From 6da5910121ca343f454de98c34d1c7a1339f7fb5 Mon Sep 17 00:00:00 2001 From: Thomas Liu Date: Sat, 9 Jun 2018 13:23:20 -0400 Subject: [PATCH] the --- .DS_Store | Bin 8196 -> 8196 bytes README.md | 2 +- __pycache__/company.cpython-36.pyc | Bin 2648 -> 3490 bytes __pycache__/load_files.cpython-36.pyc | Bin 1486 -> 1486 bytes company.py | 44 +- company_library/A.csv | 251 + company_library/AABA.csv | 6 +- company_library/AAC.csv | 251 + company_library/AAL.csv | 6 +- company_library/AAMC.csv | 251 + company_library/AAME.csv | 6 +- company_library/AAN.csv | 251 + company_library/AAOI.csv | 6 +- company_library/AAON.csv | 500 +- company_library/AAP.csv | 251 + company_library/AAPL.csv | 6 +- company_library/AAWW.csv | 6 +- company_library/AAXJ.csv | 6 +- company_library/AAXN.csv | 6 +- company_library/AB.csv | 251 + company_library/ABAC.csv | 6 +- company_library/ABAX.csv | 6 +- company_library/ABCB.csv | 6 +- company_library/ABCD.csv | 6 +- company_library/ABDC.csv | 6 +- company_library/ABEO.csv | 6 +- company_library/ABEOW.csv | 6 +- company_library/ABIL.csv | 6 +- company_library/ABIO.csv | 6 +- company_library/ABLX.csv | 6 +- company_library/ABMD.csv | 6 +- company_library/ABTX.csv | 6 +- company_library/ABUS.csv | 6 +- company_library/ACAD.csv | 6 +- company_library/ACBI.csv | 6 +- company_library/ACER.csv | 6 +- company_library/ACET.csv | 500 +- company_library/ACFC.csv | 251 - company_library/ACGL.csv | 6 +- company_library/ACGLO.csv | 6 +- company_library/ACGLP.csv | 6 +- company_library/ACHC.csv | 6 +- company_library/ACHN.csv | 6 +- company_library/ACHV.csv | 6 +- company_library/ACIA.csv | 6 +- company_library/ACIU.csv | 6 +- company_library/ACIW.csv | 6 +- company_library/ACLS.csv | 6 +- company_library/ACMR.csv | 6 +- company_library/ACN.csv | 4 +- company_library/ACNB.csv | 6 +- company_library/ACOR.csv | 6 +- company_library/ACRS.csv | 6 +- company_library/ACRX.csv | 6 +- company_library/ACSF.csv | 6 +- company_library/ACST.csv | 6 +- company_library/ACT.csv | 6 +- company_library/ACTG.csv | 6 +- company_library/ACU.csv | 251 + company_library/ACWI.csv | 6 +- company_library/ACWX.csv | 6 +- company_library/ACXM.csv | 6 +- company_library/ADAP.csv | 6 +- company_library/ADBE.csv | 6 +- company_library/ADC.csv | 251 + company_library/ADES.csv | 6 +- company_library/ADI.csv | 500 +- company_library/ADM.csv | 251 + company_library/ADMA.csv | 6 +- company_library/ADMP.csv | 6 +- company_library/ADMS.csv | 6 +- company_library/ADNT.csv | 251 + company_library/ADOM.csv | 6 +- company_library/ADP.csv | 500 +- company_library/ADRA.csv | 6 +- company_library/ADRD.csv | 6 +- company_library/ADRE.csv | 6 +- company_library/ADRO.csv | 6 +- company_library/ADRU.csv | 6 +- company_library/ADS.csv | 251 + company_library/ADSK.csv | 6 +- company_library/ADTN.csv | 6 +- company_library/ADUS.csv | 6 +- company_library/ADVM.csv | 6 +- company_library/ADX.csv | 251 + company_library/ADXS.csv | 6 +- company_library/ADXSW.csv | 6 +- company_library/AEB.csv | 251 + company_library/AEGN.csv | 6 +- company_library/AEHR.csv | 6 +- company_library/AEIS.csv | 6 +- company_library/AEMD.csv | 6 +- company_library/AERI.csv | 6 +- company_library/AETI.csv | 6 +- company_library/AEY.csv | 6 +- company_library/AEZS.csv | 6 +- company_library/AFH.csv | 6 +- company_library/AFHBL.csv | 92 - company_library/AFMD.csv | 6 +- company_library/AFSI.csv | 6 +- company_library/AFT.csv | 251 + company_library/AG.csv | 251 + company_library/AGC.csv | 251 + company_library/AGEN.csv | 6 +- company_library/AGFS.csv | 6 +- company_library/AGFSW.csv | 6 +- company_library/AGIO.csv | 6 +- company_library/AGLE.csv | 6 +- company_library/AGMH.csv | 6 +- company_library/AGN.csv | 4 +- company_library/AGNC.csv | 6 +- company_library/AGNCB.csv | 6 +- company_library/AGNCN.csv | 6 +- company_library/AGND.csv | 6 +- company_library/AGRX.csv | 6 +- company_library/AGTC.csv | 6 +- company_library/AGYS.csv | 6 +- company_library/AGZD.csv | 6 +- company_library/AHGP.csv | 251 - company_library/AHPA.csv | 6 +- company_library/AHPAU.csv | 6 +- company_library/AHPAW.csv | 6 +- company_library/AHPI.csv | 6 +- company_library/AIA.csv | 6 +- company_library/AIC.csv | 251 + company_library/AIG.csv | 4 +- company_library/AIHS.csv | 6 +- company_library/AIMC.csv | 6 +- company_library/AIMT.csv | 6 +- company_library/AIN.csv | 251 + company_library/AINV.csv | 6 +- company_library/AIPT.csv | 6 +- company_library/AIQ.csv | 6 +- company_library/AIR.csv | 251 + company_library/AIRG.csv | 6 +- company_library/AIRR.csv | 6 +- company_library/AIRT.csv | 6 +- company_library/AIV.csv | 251 + company_library/AIZP.csv | 251 + company_library/AKAM.csv | 6 +- company_library/AKAO.csv | 6 +- company_library/AKBA.csv | 6 +- company_library/AKCA.csv | 6 +- company_library/AKER.csv | 6 +- company_library/AKRX.csv | 6 +- company_library/AKTS.csv | 6 +- company_library/AKTX.csv | 6 +- company_library/ALBO.csv | 6 +- company_library/ALCO.csv | 6 +- company_library/ALDR.csv | 6 +- company_library/ALDX.csv | 6 +- company_library/ALG.csv | 251 + company_library/ALGN.csv | 6 +- company_library/ALGT.csv | 6 +- company_library/ALIM.csv | 6 +- company_library/ALJJ.csv | 6 +- company_library/ALK.csv | 4 +- company_library/ALKS.csv | 6 +- company_library/ALL.csv | 4 +- company_library/ALLT.csv | 6 +- company_library/ALNA.csv | 6 +- company_library/ALNY.csv | 6 +- company_library/ALOG.csv | 6 +- company_library/ALOT.csv | 6 +- company_library/ALPN.csv | 6 +- company_library/ALQA.csv | 6 +- company_library/ALRM.csv | 6 +- company_library/ALRN.csv | 6 +- company_library/ALSK.csv | 6 +- company_library/ALT.csv | 6 +- company_library/ALTR.csv | 6 +- company_library/ALTY.csv | 6 +- company_library/ALX.csv | 251 + company_library/ALXN.csv | 6 +- company_library/AM.csv | 251 + company_library/AMAG.csv | 6 +- company_library/AMAT.csv | 6 +- company_library/AMBA.csv | 6 +- company_library/AMBC.csv | 6 +- company_library/AMBCW.csv | 6 +- company_library/AMCA.csv | 6 +- company_library/AMCN.csv | 6 +- company_library/AMCX.csv | 6 +- company_library/AMD.csv | 6 +- company_library/AMDA.csv | 6 +- company_library/AMED.csv | 6 +- company_library/AMEH.csv | 6 +- company_library/AMGN.csv | 6 +- company_library/AMGP.csv | 251 + company_library/AMID.csv | 251 + company_library/AMKR.csv | 6 +- company_library/AMMA.csv | 6 +- company_library/AMNB.csv | 6 +- company_library/AMOT.csv | 6 +- company_library/AMOV.csv | 6 +- company_library/AMPH.csv | 6 +- company_library/AMR.csv | 6 +- company_library/AMRB.csv | 6 +- company_library/AMRH.csv | 6 +- company_library/AMRHW.csv | 6 +- company_library/AMRK.csv | 6 +- company_library/AMRN.csv | 6 +- company_library/AMRS.csv | 6 +- company_library/AMRWW.csv | 6 +- company_library/AMSC.csv | 6 +- company_library/AMSF.csv | 500 +- company_library/AMSWA.csv | 6 +- company_library/AMTD.csv | 6 +- company_library/AMTX.csv | 6 +- company_library/AMWD.csv | 6 +- company_library/AMZN.csv | 6 +- company_library/ANAB.csv | 6 +- company_library/ANAT.csv | 6 +- company_library/ANCB.csv | 6 +- company_library/ANCX.csv | 6 +- company_library/ANDE.csv | 6 +- company_library/ANDV.csv | 251 + company_library/ANGI.csv | 6 +- company_library/ANGO.csv | 6 +- company_library/ANIK.csv | 6 +- company_library/ANIP.csv | 6 +- company_library/ANSS.csv | 6 +- company_library/ANTH.csv | 6 +- company_library/ANY.csv | 6 +- company_library/AOBC.csv | 6 +- company_library/AOI.csv | 251 + company_library/AON.csv | 251 + company_library/AOSL.csv | 6 +- company_library/APB.csv | 251 + company_library/APDN.csv | 6 +- company_library/APDNW.csv | 6 +- company_library/APEI.csv | 6 +- company_library/APEN.csv | 6 +- company_library/APF.csv | 251 + company_library/APLS.csv | 6 +- company_library/APOG.csv | 6 +- company_library/APOP.csv | 6 +- company_library/APOPW.csv | 6 +- company_library/APPF.csv | 6 +- company_library/APPN.csv | 6 +- company_library/APPS.csv | 6 +- company_library/APRI.csv | 6 +- company_library/APTI.csv | 6 +- company_library/APTO.csv | 6 +- company_library/APVO.csv | 6 +- company_library/APWC.csv | 6 +- company_library/AQ.csv | 251 + company_library/AQB.csv | 6 +- company_library/AQMS.csv | 6 +- company_library/AQXP.csv | 6 +- company_library/AR.csv | 251 + company_library/ARA.csv | 251 + company_library/ARAY.csv | 6 +- company_library/ARC.csv | 251 + company_library/ARCB.csv | 6 +- company_library/ARCC.csv | 6 +- company_library/ARCI.csv | 6 +- company_library/ARCT.csv | 6 +- company_library/ARCW.csv | 6 +- company_library/ARDM.csv | 6 +- company_library/ARDX.csv | 6 +- company_library/AREX.csv | 6 +- company_library/ARGX.csv | 6 +- company_library/ARII.csv | 6 +- company_library/ARKR.csv | 6 +- company_library/ARLP.csv | 6 +- company_library/ARLZ.csv | 6 +- company_library/ARMO.csv | 6 +- company_library/ARNA.csv | 6 +- company_library/AROW.csv | 6 +- company_library/ARQL.csv | 6 +- company_library/ARRS.csv | 6 +- company_library/ARRY.csv | 6 +- company_library/ARTNA.csv | 6 +- company_library/ARTW.csv | 6 +- company_library/ARTX.csv | 6 +- company_library/ARWR.csv | 6 +- company_library/ASCMA.csv | 6 +- company_library/ASET.csv | 6 +- company_library/ASFI.csv | 6 +- company_library/ASG.csv | 251 + company_library/ASLN.csv | 6 +- company_library/ASMB.csv | 6 +- company_library/ASML.csv | 6 +- company_library/ASNA.csv | 6 +- company_library/ASND.csv | 6 +- company_library/ASNS.csv | 6 +- company_library/ASPS.csv | 6 +- company_library/ASPU.csv | 6 +- company_library/ASRV.csv | 6 +- company_library/ASRVP.csv | 6 +- company_library/ASTC.csv | 6 +- company_library/ASTE.csv | 6 +- company_library/ASUR.csv | 6 +- company_library/ASV.csv | 6 +- company_library/ASYS.csv | 6 +- company_library/AT.csv | 251 + company_library/ATAC.csv | 6 +- company_library/ATACR.csv | 6 +- company_library/ATACU.csv | 6 +- company_library/ATAI.csv | 6 +- company_library/ATAX.csv | 6 +- company_library/ATEC.csv | 6 +- company_library/ATGE.csv | 251 + company_library/ATHM.csv | 251 + company_library/ATHN.csv | 6 +- company_library/ATHX.csv | 6 +- company_library/ATIS.csv | 6 +- company_library/ATISW.csv | 6 +- company_library/ATKR.csv | 251 + company_library/ATLC.csv | 6 +- company_library/ATLO.csv | 6 +- company_library/ATNI.csv | 6 +- company_library/ATNX.csv | 6 +- company_library/ATOM.csv | 6 +- company_library/ATOS.csv | 6 +- company_library/ATR.csv | 251 + company_library/ATRA.csv | 6 +- company_library/ATRC.csv | 6 +- company_library/ATRI.csv | 6 +- company_library/ATRO.csv | 6 +- company_library/ATRS.csv | 6 +- company_library/ATSG.csv | 6 +- company_library/ATTU.csv | 6 +- company_library/ATVI.csv | 6 +- company_library/ATXI.csv | 6 +- company_library/AUBN.csv | 500 +- company_library/AUDC.csv | 6 +- company_library/AUO.csv | 251 + company_library/AUPH.csv | 6 +- company_library/AUTO.csv | 6 +- company_library/AVAV.csv | 6 +- company_library/AVD.csv | 251 + company_library/AVDL.csv | 6 +- company_library/AVEO.csv | 6 +- company_library/AVGO.csv | 6 +- company_library/AVGR.csv | 6 +- company_library/AVHI.csv | 6 +- company_library/AVID.csv | 6 +- company_library/AVK.csv | 251 + company_library/AVNW.csv | 6 +- company_library/AVT.csv | 6 +- company_library/AVXL.csv | 6 +- company_library/AWRE.csv | 6 +- company_library/AXAS.csv | 6 +- company_library/AXDX.csv | 6 +- company_library/AXGN.csv | 6 +- company_library/AXP.csv | 4 +- company_library/AXSM.csv | 6 +- company_library/AXTI.csv | 6 +- company_library/AY.csv | 6 +- company_library/AYR.csv | 251 + company_library/AYTU.csv | 6 +- company_library/AZPN.csv | 6 +- company_library/AZRE.csv | 251 + company_library/AZRX.csv | 6 +- company_library/BA.csv | 4 +- company_library/BABA.csv | 4 +- company_library/BABY.csv | 6 +- company_library/BAC.csv | 4 +- company_library/BAND.csv | 6 +- company_library/BANF.csv | 6 +- company_library/BANFP.csv | 6 +- company_library/BANR.csv | 6 +- company_library/BANX.csv | 6 +- company_library/BAP.csv | 251 + company_library/BASI.csv | 6 +- company_library/BATRA.csv | 6 +- company_library/BATRK.csv | 6 +- company_library/BBBY.csv | 6 +- company_library/BBC.csv | 6 +- company_library/BBF.csv | 251 + company_library/BBGI.csv | 6 +- company_library/BBH.csv | 6 +- company_library/BBN.csv | 251 + company_library/BBOX.csv | 6 +- company_library/BBP.csv | 6 +- company_library/BBRG.csv | 251 - company_library/BBSI.csv | 6 +- company_library/BBY.csv | 4 +- company_library/BCAC.csv | 6 +- company_library/BCACR.csv | 6 +- company_library/BCACU.csv | 6 +- company_library/BCACW.csv | 6 +- company_library/BCBP.csv | 6 +- company_library/BCE.csv | 251 + company_library/BCEI.csv | 251 + company_library/BCLI.csv | 6 +- company_library/BCML.csv | 6 +- company_library/BCOM.csv | 6 +- company_library/BCOR.csv | 6 +- company_library/BCOV.csv | 6 +- company_library/BCPC.csv | 6 +- company_library/BCRX.csv | 6 +- company_library/BCS.csv | 251 + company_library/BCTF.csv | 6 +- company_library/BDGE.csv | 6 +- company_library/BDJ.csv | 251 + company_library/BDL.csv | 251 + company_library/BDSI.csv | 6 +- company_library/BEAT.csv | 6 +- company_library/BECN.csv | 6 +- company_library/BELFA.csv | 6 +- company_library/BELFB.csv | 6 +- company_library/BFAM.csv | 251 + company_library/BFIN.csv | 6 +- company_library/BFIT.csv | 6 +- company_library/BFRA.csv | 6 +- company_library/BFST.csv | 6 +- company_library/BFZ.csv | 251 + company_library/BGB.csv | 251 + company_library/BGCA.csv | 251 + company_library/BGCP.csv | 6 +- company_library/BGFV.csv | 6 +- company_library/BGNE.csv | 6 +- company_library/BGX.csv | 251 + company_library/BH.A.csv | 251 + company_library/BHAC.csv | 6 +- company_library/BHACR.csv | 6 +- company_library/BHACU.csv | 6 +- company_library/BHACW.csv | 6 +- company_library/BHBK.csv | 6 +- company_library/BHF.csv | 6 +- company_library/BHGE.csv | 251 + company_library/BHTG.csv | 6 +- company_library/BIB.csv | 6 +- company_library/BICK.csv | 6 +- company_library/BIDU.csv | 6 +- company_library/BIF.csv | 251 + company_library/BIIB.csv | 6 +- company_library/BILI.csv | 6 +- company_library/BIOC.csv | 6 +- company_library/BIOL.csv | 6 +- company_library/BIOS.csv | 6 +- company_library/BIS.csv | 6 +- company_library/BJRI.csv | 6 +- company_library/BK.csv | 4 +- company_library/BKCC.csv | 6 +- company_library/BKE.csv | 251 + company_library/BKEP.csv | 6 +- company_library/BKEPP.csv | 6 +- company_library/BKH.csv | 251 + company_library/BKK.csv | 251 + company_library/BKNG.csv | 6 +- company_library/BKSC.csv | 6 +- company_library/BKTI.csv | 251 + company_library/BKYI.csv | 6 +- company_library/BL.csv | 6 +- company_library/BLBD.csv | 6 +- company_library/BLCM.csv | 6 +- company_library/BLCN.csv | 6 +- company_library/BLDP.csv | 6 +- company_library/BLDR.csv | 6 +- company_library/BLFS.csv | 6 +- company_library/BLH.csv | 251 + company_library/BLJ.csv | 251 + company_library/BLK.csv | 500 +- company_library/BLKB.csv | 6 +- company_library/BLL.csv | 251 + company_library/BLMN.csv | 6 +- company_library/BLMT.csv | 6 +- company_library/BLNK.csv | 6 +- company_library/BLNKW.csv | 6 +- company_library/BLPH.csv | 6 +- company_library/BLRX.csv | 6 +- company_library/BLUE.csv | 6 +- company_library/BMCH.csv | 6 +- company_library/BMLP.csv | 8 +- company_library/BMO.csv | 251 + company_library/BMRA.csv | 6 +- company_library/BMRC.csv | 6 +- company_library/BMRN.csv | 6 +- company_library/BMTC.csv | 6 +- company_library/BMY.csv | 4 +- company_library/BNCL.csv | 330 +- company_library/BNDX.csv | 6 +- company_library/BNFT.csv | 6 +- company_library/BNS.csv | 251 + company_library/BNSO.csv | 8 +- company_library/BNTC.csv | 6 +- company_library/BNTCW.csv | 6 +- company_library/BOCH.csv | 6 +- company_library/BOFI.csv | 6 +- company_library/BOFIL.csv | 6 +- company_library/BOJA.csv | 6 +- company_library/BOKF.csv | 6 +- company_library/BOKFL.csv | 6 +- company_library/BOLD.csv | 6 +- company_library/BOMN.csv | 6 +- company_library/BOOM.csv | 6 +- company_library/BOSC.csv | 6 +- company_library/BOTJ.csv | 500 +- company_library/BOTZ.csv | 6 +- company_library/BOXL.csv | 6 +- company_library/BP.csv | 251 + company_library/BPFH.csv | 6 +- company_library/BPFHP.csv | 6 +- company_library/BPFHW.csv | 8 +- company_library/BPMC.csv | 6 +- company_library/BPMP.csv | 251 + company_library/BPOP.csv | 6 +- company_library/BPOPM.csv | 6 +- company_library/BPOPN.csv | 6 +- company_library/BPRN.csv | 6 +- company_library/BPTH.csv | 6 +- company_library/BPY.csv | 6 +- company_library/BRAC.csv | 6 +- company_library/BRACR.csv | 6 +- company_library/BRACU.csv | 6 +- company_library/BRACW.csv | 6 +- company_library/BREW.csv | 6 +- company_library/BRG.csv | 251 + company_library/BRID.csv | 8 +- company_library/BRK.B.csv | 4 +- company_library/BRKL.csv | 6 +- company_library/BRKR.csv | 6 +- company_library/BRKS.csv | 6 +- company_library/BRPA.csv | 6 +- company_library/BRPAR.csv | 6 +- company_library/BRPAU.csv | 6 +- company_library/BRPAW.csv | 6 +- company_library/BRQS.csv | 6 +- company_library/BRSS.csv | 251 + company_library/BSET.csv | 6 +- company_library/BSPM.csv | 6 +- company_library/BSQR.csv | 6 +- company_library/BSRR.csv | 6 +- company_library/BSTC.csv | 6 +- company_library/BTAI.csv | 6 +- company_library/BTEC.csv | 8 +- company_library/BTG.csv | 251 + company_library/BURG.csv | 6 +- company_library/BUSE.csv | 6 +- company_library/BVNSC.csv | 8 +- company_library/BVSN.csv | 6 +- company_library/BVXV.csv | 6 +- company_library/BVXVW.csv | 6 +- company_library/BWB.csv | 6 +- company_library/BWEN.csv | 6 +- company_library/BWFG.csv | 6 +- company_library/BWINA.csv | 6 +- company_library/BWINB.csv | 6 +- company_library/BY.csv | 251 + company_library/BYFC.csv | 6 +- company_library/BYM.csv | 251 + company_library/BYSI.csv | 6 +- company_library/BZUN.csv | 6 +- company_library/C.csv | 4 +- company_library/CA.csv | 6 +- company_library/CAAS.csv | 6 +- company_library/CAC.csv | 6 +- company_library/CACC.csv | 6 +- company_library/CACG.csv | 6 +- company_library/CACI.csv | 251 + company_library/CADC.csv | 6 +- company_library/CAFD.csv | 6 +- company_library/CAKE.csv | 6 +- company_library/CAL.csv | 251 + company_library/CALA.csv | 6 +- company_library/CALI.csv | 6 +- company_library/CALL.csv | 6 +- company_library/CALM.csv | 6 +- company_library/CAMP.csv | 6 +- company_library/CAMT.csv | 6 +- company_library/CAPL.csv | 251 + company_library/CAPR.csv | 6 +- company_library/CAR.csv | 6 +- company_library/CARA.csv | 6 +- company_library/CARB.csv | 6 +- company_library/CARG.csv | 6 +- company_library/CARO.csv | 6 +- company_library/CART.csv | 6 +- company_library/CARV.csv | 6 +- company_library/CARZ.csv | 6 +- company_library/CASA.csv | 6 +- company_library/CASH.csv | 500 +- company_library/CASI.csv | 6 +- company_library/CASM.csv | 6 +- company_library/CASS.csv | 6 +- company_library/CASY.csv | 6 +- company_library/CAT.csv | 4 +- company_library/CATB.csv | 6 +- company_library/CATC.csv | 6 +- company_library/CATH.csv | 6 +- company_library/CATM.csv | 6 +- company_library/CATS.csv | 6 +- company_library/CATY.csv | 6 +- company_library/CATYW.csv | 6 +- company_library/CAVM.csv | 6 +- company_library/CBAK.csv | 6 +- company_library/CBAN.csv | 6 +- company_library/CBAY.csv | 6 +- company_library/CBFV.csv | 500 +- company_library/CBIO.csv | 6 +- company_library/CBK.csv | 251 + company_library/CBLI.csv | 6 +- company_library/CBLK.csv | 6 +- company_library/CBMG.csv | 6 +- company_library/CBOE.csv | 6 +- company_library/CBPO.csv | 6 +- company_library/CBRE.csv | 251 + company_library/CBRL.csv | 6 +- company_library/CBSH.csv | 500 +- company_library/CBSHP.csv | 6 +- company_library/CBT.csv | 251 + company_library/CBTX.csv | 6 +- company_library/CC.csv | 251 + company_library/CCBG.csv | 500 +- company_library/CCCL.csv | 6 +- company_library/CCCR.csv | 6 +- company_library/CCD.csv | 6 +- company_library/CCIH.csv | 6 +- company_library/CCLP.csv | 6 +- company_library/CCMP.csv | 6 +- company_library/CCNE.csv | 6 +- company_library/CCNI.csv | 251 + company_library/CCOI.csv | 6 +- company_library/CCRC.csv | 6 +- company_library/CCRN.csv | 6 +- company_library/CCXI.csv | 6 +- company_library/CDC.csv | 6 +- company_library/CDEV.csv | 6 +- company_library/CDK.csv | 6 +- company_library/CDL.csv | 6 +- company_library/CDLX.csv | 6 +- company_library/CDMO.csv | 6 +- company_library/CDMOP.csv | 6 +- company_library/CDNA.csv | 6 +- company_library/CDNS.csv | 6 +- company_library/CDOR.csv | 8 +- company_library/CDTI.csv | 6 +- company_library/CDTX.csv | 6 +- company_library/CDW.csv | 6 +- company_library/CDXC.csv | 6 +- company_library/CDXS.csv | 6 +- company_library/CDZI.csv | 6 +- company_library/CECE.csv | 6 +- company_library/CECO.csv | 6 +- company_library/CEI.csv | 251 + company_library/CELC.csv | 6 +- company_library/CELG.csv | 6 +- company_library/CELGZ.csv | 6 +- company_library/CELH.csv | 6 +- company_library/CEMI.csv | 6 +- company_library/CENT.csv | 6 +- company_library/CENTA.csv | 6 +- company_library/CENX.csv | 6 +- company_library/CEPU.csv | 251 + company_library/CERC.csv | 6 +- company_library/CERCW.csv | 6 +- company_library/CERN.csv | 6 +- company_library/CERS.csv | 6 +- company_library/CETV.csv | 6 +- company_library/CETX.csv | 6 +- company_library/CETXP.csv | 6 +- company_library/CETXW.csv | 6 +- company_library/CEV.csv | 251 + company_library/CEVA.csv | 6 +- company_library/CEY.csv | 6 +- company_library/CEZ.csv | 6 +- company_library/CFA.csv | 6 +- company_library/CFBI.csv | 6 +- company_library/CFBK.csv | 6 +- company_library/CFFI.csv | 6 +- company_library/CFFN.csv | 6 +- company_library/CFMS.csv | 6 +- company_library/CFO.csv | 6 +- company_library/CFRX.csv | 6 +- company_library/CG.csv | 6 +- company_library/CGA.csv | 251 + company_library/CGBD.csv | 6 +- company_library/CGEN.csv | 6 +- company_library/CGIX.csv | 6 +- company_library/CGNX.csv | 6 +- company_library/CGO.csv | 6 +- company_library/CGVIC.csv | 8 +- company_library/CHCI.csv | 6 +- company_library/CHCO.csv | 6 +- company_library/CHCT.csv | 251 + company_library/CHDN.csv | 6 +- company_library/CHEF.csv | 6 +- company_library/CHEK.csv | 6 +- company_library/CHEKW.csv | 6 +- company_library/CHEKZ.csv | 6 +- company_library/CHFC.csv | 6 +- company_library/CHFN.csv | 6 +- company_library/CHFS.csv | 6 +- company_library/CHI.csv | 6 +- company_library/CHKE.csv | 6 +- company_library/CHKP.csv | 6 +- company_library/CHL.csv | 251 + company_library/CHMA.csv | 6 +- company_library/CHMG.csv | 6 +- company_library/CHN.csv | 251 + company_library/CHNR.csv | 6 +- company_library/CHRS.csv | 6 +- company_library/CHRW.csv | 6 +- company_library/CHSCL.csv | 6 +- company_library/CHSCM.csv | 6 +- company_library/CHSCN.csv | 6 +- company_library/CHSCO.csv | 6 +- company_library/CHSCP.csv | 6 +- company_library/CHT.csv | 251 + company_library/CHTR.csv | 6 +- company_library/CHUBA.csv | 97 - company_library/CHUBK.csv | 97 - company_library/CHUY.csv | 6 +- company_library/CHW.csv | 6 +- company_library/CHY.csv | 6 +- company_library/CIA.csv | 251 + company_library/CIBR.csv | 6 +- company_library/CID.csv | 6 +- company_library/CIDM.csv | 6 +- company_library/CIFS.csv | 6 +- company_library/CIG.C.csv | 251 + company_library/CIGI.csv | 6 +- company_library/CIL.csv | 6 +- company_library/CINF.csv | 6 +- company_library/CISN.csv | 251 + company_library/CIU.csv | 6 +- company_library/CIVB.csv | 6 +- company_library/CIVBP.csv | 6 +- company_library/CIVEC.csv | 8 +- company_library/CIZ.csv | 6 +- company_library/CIZN.csv | 6 +- company_library/CJJD.csv | 6 +- company_library/CKPT.csv | 6 +- company_library/CL.csv | 4 +- company_library/CLAR.csv | 6 +- company_library/CLBK.csv | 6 +- company_library/CLBS.csv | 6 +- company_library/CLCT.csv | 6 +- company_library/CLDC.csv | 6 +- company_library/CLDX.csv | 6 +- company_library/CLFD.csv | 6 +- company_library/CLGN.csv | 6 +- company_library/CLGX.csv | 251 + company_library/CLIR.csv | 6 +- company_library/CLIRW.csv | 6 +- company_library/CLLS.csv | 6 +- company_library/CLMT.csv | 6 +- company_library/CLNE.csv | 6 +- company_library/CLNS.csv | 251 + company_library/CLPS.csv | 251 + company_library/CLRB.csv | 6 +- company_library/CLRBW.csv | 6 +- company_library/CLRBZ.csv | 6 +- company_library/CLRG.csv | 6 +- company_library/CLRO.csv | 6 +- company_library/CLSD.csv | 6 +- company_library/CLSN.csv | 6 +- company_library/CLUB.csv | 6 +- company_library/CLVS.csv | 6 +- company_library/CLWT.csv | 6 +- company_library/CLXT.csv | 6 +- company_library/CMCL.csv | 251 + company_library/CMCM.csv | 251 + company_library/CMCO.csv | 6 +- company_library/CMCSA.csv | 6 +- company_library/CMCT.csv | 6 +- company_library/CMCTP.csv | 6 +- company_library/CMD.csv | 251 + company_library/CME.csv | 500 +- company_library/CMFN.csv | 6 +- company_library/CMO.csv | 251 + company_library/CMPR.csv | 6 +- company_library/CMRX.csv | 6 +- company_library/CMSS.csv | 6 +- company_library/CMSSR.csv | 6 +- company_library/CMSSU.csv | 6 +- company_library/CMSSW.csv | 6 +- company_library/CMTA.csv | 6 +- company_library/CMTL.csv | 6 +- company_library/CNAC.csv | 6 +- company_library/CNACR.csv | 6 +- company_library/CNACU.csv | 6 +- company_library/CNACW.csv | 6 +- company_library/CNAT.csv | 6 +- company_library/CNBKA.csv | 6 +- company_library/CNCE.csv | 6 +- company_library/CNCR.csv | 6 +- company_library/CNET.csv | 6 +- company_library/CNFR.csv | 6 +- company_library/CNIT.csv | 251 - company_library/CNMD.csv | 6 +- company_library/CNO.csv | 251 + company_library/CNOB.csv | 6 +- company_library/CNSL.csv | 6 +- company_library/CNTF.csv | 6 +- company_library/CNTY.csv | 6 +- company_library/CNXN.csv | 6 +- company_library/COBZ.csv | 6 +- company_library/COCP.csv | 6 +- company_library/CODA.csv | 6 +- company_library/CODX.csv | 6 +- company_library/COF.csv | 4 +- company_library/COG.csv | 251 + company_library/COHR.csv | 6 +- company_library/COHU.csv | 6 +- company_library/COKE.csv | 6 +- company_library/COLB.csv | 6 +- company_library/COLL.csv | 6 +- company_library/COLM.csv | 6 +- company_library/COMM.csv | 6 +- company_library/COMT.csv | 6 +- company_library/CONE.csv | 6 +- company_library/CONN.csv | 6 +- company_library/COOL.csv | 6 +- company_library/COP.csv | 4 +- company_library/CORE.csv | 6 +- company_library/CORI.csv | 6 +- company_library/CORR.csv | 251 + company_library/CORT.csv | 6 +- company_library/CORV.csv | 6 +- company_library/COST.csv | 6 +- company_library/COUP.csv | 6 +- company_library/COWN.csv | 6 +- company_library/COWNZ.csv | 6 +- company_library/CPAH.csv | 6 +- company_library/CPE.csv | 251 + company_library/CPHC.csv | 6 +- company_library/CPIX.csv | 6 +- company_library/CPLA.csv | 6 +- company_library/CPLP.csv | 6 +- company_library/CPRT.csv | 6 +- company_library/CPRX.csv | 6 +- company_library/CPSH.csv | 6 +- company_library/CPSI.csv | 6 +- company_library/CPSS.csv | 6 +- company_library/CPST.csv | 6 +- company_library/CPTA.csv | 6 +- company_library/CPTAG.csv | 6 +- company_library/CPTAL.csv | 6 +- company_library/CQH.csv | 251 + company_library/CQP.csv | 251 + company_library/CRAI.csv | 6 +- company_library/CRAY.csv | 6 +- company_library/CRBP.csv | 6 +- company_library/CRED.csv | 6 +- company_library/CREE.csv | 6 +- company_library/CREG.csv | 6 +- company_library/CRESY.csv | 6 +- company_library/CRHM.csv | 251 + company_library/CRIS.csv | 6 +- company_library/CRL.csv | 251 + company_library/CRMT.csv | 6 +- company_library/CRNT.csv | 6 +- company_library/CRON.csv | 6 +- company_library/CROX.csv | 6 +- company_library/CRSP.csv | 6 +- company_library/CRTO.csv | 6 +- company_library/CRUS.csv | 6 +- company_library/CRUSC.csv | 8 +- company_library/CRVL.csv | 6 +- company_library/CRVS.csv | 6 +- company_library/CRWS.csv | 6 +- company_library/CRZO.csv | 6 +- company_library/CSA.csv | 6 +- company_library/CSB.csv | 6 +- company_library/CSBR.csv | 6 +- company_library/CSCO.csv | 6 +- company_library/CSF.csv | 6 +- company_library/CSFL.csv | 6 +- company_library/CSGP.csv | 6 +- company_library/CSGS.csv | 6 +- company_library/CSII.csv | 6 +- company_library/CSIQ.csv | 6 +- company_library/CSJ.csv | 6 +- company_library/CSML.csv | 6 +- company_library/CSOD.csv | 6 +- company_library/CSPI.csv | 6 +- company_library/CSQ.csv | 6 +- company_library/CSS.csv | 251 + company_library/CSSE.csv | 6 +- company_library/CSTE.csv | 6 +- company_library/CSTR.csv | 6 +- company_library/CSWC.csv | 6 +- company_library/CSWCL.csv | 6 +- company_library/CSWI.csv | 6 +- company_library/CSX.csv | 6 +- company_library/CTAA.csv | 251 + company_library/CTAS.csv | 6 +- company_library/CTBI.csv | 6 +- company_library/CTG.csv | 6 +- company_library/CTHR.csv | 6 +- company_library/CTIB.csv | 6 +- company_library/CTIC.csv | 6 +- company_library/CTMX.csv | 6 +- company_library/CTRE.csv | 6 +- company_library/CTRL.csv | 6 +- company_library/CTRN.csv | 6 +- company_library/CTRP.csv | 6 +- company_library/CTRV.csv | 6 +- company_library/CTSH.csv | 6 +- company_library/CTSO.csv | 6 +- company_library/CTWS.csv | 6 +- company_library/CTXR.csv | 6 +- company_library/CTXRW.csv | 6 +- company_library/CTXS.csv | 6 +- company_library/CUBA.csv | 6 +- company_library/CUBE.csv | 251 + company_library/CUBI.csv | 251 + company_library/CUBS.csv | 251 + company_library/CUE.csv | 6 +- company_library/CUI.csv | 6 +- company_library/CUR.csv | 6 +- company_library/CUTR.csv | 6 +- company_library/CVBF.csv | 6 +- company_library/CVCO.csv | 6 +- company_library/CVCY.csv | 6 +- company_library/CVGI.csv | 6 +- company_library/CVGW.csv | 6 +- company_library/CVLT.csv | 6 +- company_library/CVLY.csv | 6 +- company_library/CVON.csv | 6 +- company_library/CVONW.csv | 6 +- company_library/CVS.csv | 4 +- company_library/CVTI.csv | 6 +- company_library/CVV.csv | 6 +- company_library/CVX.csv | 4 +- company_library/CWAY.csv | 6 +- company_library/CWBC.csv | 6 +- company_library/CWBR.csv | 6 +- company_library/CWCO.csv | 6 +- company_library/CWH.csv | 251 + company_library/CWST.csv | 6 +- company_library/CXDC.csv | 6 +- company_library/CXO.csv | 251 + company_library/CXRX.csv | 251 - company_library/CXSE.csv | 6 +- company_library/CXW.csv | 251 + company_library/CY.csv | 6 +- company_library/CYAD.csv | 6 +- company_library/CYAN.csv | 6 +- company_library/CYBE.csv | 6 +- company_library/CYBR.csv | 6 +- company_library/CYCC.csv | 6 +- company_library/CYCCP.csv | 6 +- company_library/CYHHZ.csv | 6 +- company_library/CYOU.csv | 6 +- company_library/CYRN.csv | 6 +- company_library/CYRX.csv | 6 +- company_library/CYRXW.csv | 6 +- company_library/CYTK.csv | 6 +- company_library/CYTR.csv | 6 +- company_library/CYTX.csv | 6 +- company_library/CYTXW.csv | 6 +- company_library/CYTXZ.csv | 251 + company_library/CZFC.csv | 6 +- company_library/CZNC.csv | 6 +- company_library/CZR.csv | 6 +- company_library/CZWI.csv | 6 +- company_library/CZZ.csv | 251 + company_library/D.csv | 251 + company_library/DAIO.csv | 6 +- company_library/DAKT.csv | 500 +- company_library/DALI.csv | 6 +- company_library/DARE.csv | 6 +- company_library/DAVE.csv | 6 +- company_library/DAX.csv | 6 +- company_library/DBVT.csv | 6 +- company_library/DBX.csv | 6 +- company_library/DCAR.csv | 6 +- company_library/DCIX.csv | 6 +- company_library/DCO.csv | 251 + company_library/DCOM.csv | 6 +- company_library/DCPH.csv | 6 +- company_library/DDBI.csv | 6 +- company_library/DDT.csv | 251 + company_library/DELT.csv | 6 +- company_library/DENN.csv | 6 +- company_library/DEPO.csv | 6 +- company_library/DERM.csv | 6 +- company_library/DEST.csv | 6 +- company_library/DFBG.csv | 6 +- company_library/DFBH.csv | 6 +- company_library/DFBHU.csv | 6 +- company_library/DFBHW.csv | 6 +- company_library/DFFN.csv | 6 +- company_library/DFNL.csv | 6 +- company_library/DFP.csv | 251 + company_library/DFRG.csv | 6 +- company_library/DFVL.csv | 8 +- company_library/DFVS.csv | 6 +- company_library/DGICA.csv | 6 +- company_library/DGICB.csv | 6 +- company_library/DGII.csv | 6 +- company_library/DGLD.csv | 6 +- company_library/DGLY.csv | 6 +- company_library/DGRE.csv | 6 +- company_library/DGRS.csv | 6 +- company_library/DGRW.csv | 6 +- company_library/DGX.csv | 251 + company_library/DHCP.csv | 251 + company_library/DHIL.csv | 6 +- company_library/DHR.csv | 4 +- company_library/DHXM.csv | 6 +- company_library/DINT.csv | 6 +- company_library/DIOD.csv | 6 +- company_library/DIS.csv | 4 +- company_library/DISCA.csv | 6 +- company_library/DISCB.csv | 8 +- company_library/DISCK.csv | 6 +- company_library/DISH.csv | 6 +- company_library/DJCO.csv | 6 +- company_library/DKS.csv | 251 + company_library/DL.csv | 251 + company_library/DLBL.csv | 6 +- company_library/DLBS.csv | 6 +- company_library/DLHC.csv | 6 +- company_library/DLPN.csv | 6 +- company_library/DLPNW.csv | 6 +- company_library/DLR.csv | 251 + company_library/DLTH.csv | 6 +- company_library/DLTR.csv | 6 +- company_library/DMB.csv | 251 + company_library/DMLP.csv | 6 +- company_library/DMPI.csv | 6 +- company_library/DMRC.csv | 6 +- company_library/DNB.csv | 251 + company_library/DNBF.csv | 500 +- company_library/DNI.csv | 251 + company_library/DNJR.csv | 6 +- company_library/DNKN.csv | 6 +- company_library/DNLI.csv | 6 +- company_library/DNN.csv | 251 + company_library/DO.csv | 251 + company_library/DOCU.csv | 6 +- company_library/DOGZ.csv | 6 +- company_library/DORM.csv | 6 +- company_library/DOTA.csv | 6 +- company_library/DOTAR.csv | 6 +- company_library/DOTAU.csv | 6 +- company_library/DOTAW.csv | 6 +- company_library/DOVA.csv | 6 +- company_library/DOX.csv | 6 +- company_library/DPZ.csv | 251 + company_library/DRAD.csv | 6 +- company_library/DRIO.csv | 6 +- company_library/DRIOW.csv | 6 +- company_library/DRIV.csv | 6 +- company_library/DRNA.csv | 6 +- company_library/DRRX.csv | 6 +- company_library/DRYS.csv | 6 +- company_library/DSGX.csv | 6 +- company_library/DSKE.csv | 6 +- company_library/DSKEW.csv | 6 +- company_library/DSLV.csv | 6 +- company_library/DSPG.csv | 6 +- company_library/DSWL.csv | 6 +- company_library/DTEA.csv | 6 +- company_library/DTRM.csv | 6 +- company_library/DTUL.csv | 6 +- company_library/DTUS.csv | 6 +- company_library/DTV.csv | 251 + company_library/DTW.csv | 251 + company_library/DTY.csv | 251 + company_library/DTYL.csv | 6 +- company_library/DTYS.csv | 6 +- company_library/DUK.csv | 4 +- company_library/DUSA.csv | 6 +- company_library/DVAX.csv | 6 +- company_library/DVCR.csv | 6 +- company_library/DVMT.csv | 4 +- company_library/DVY.csv | 6 +- company_library/DWAQ.csv | 6 +- company_library/DWAS.csv | 6 +- company_library/DWAT.csv | 6 +- company_library/DWCH.csv | 6 +- company_library/DWCR.csv | 6 +- company_library/DWDP.csv | 4 +- company_library/DWFI.csv | 6 +- company_library/DWIN.csv | 6 +- company_library/DWLD.csv | 6 +- company_library/DWLV.csv | 6 +- company_library/DWPP.csv | 6 +- company_library/DWSN.csv | 6 +- company_library/DWTR.csv | 6 +- company_library/DXCM.csv | 6 +- company_library/DXGE.csv | 6 +- company_library/DXJS.csv | 6 +- company_library/DXLG.csv | 6 +- company_library/DXPE.csv | 6 +- company_library/DXYN.csv | 6 +- company_library/DYNT.csv | 6 +- company_library/DYSL.csv | 6 +- company_library/DZSI.csv | 6 +- company_library/EA.csv | 6 +- company_library/EAB.csv | 251 + company_library/EACQ.csv | 6 +- company_library/EACQU.csv | 6 +- company_library/EACQW.csv | 6 +- company_library/EAGL.csv | 6 +- company_library/EAGLU.csv | 6 +- company_library/EAGLW.csv | 6 +- company_library/EARN.csv | 251 + company_library/EARS.csv | 6 +- company_library/EAST.csv | 6 +- company_library/EASTW.csv | 6 +- company_library/EBAY.csv | 6 +- company_library/EBAYL.csv | 6 +- company_library/EBF.csv | 251 + company_library/EBIX.csv | 6 +- company_library/EBMT.csv | 6 +- company_library/EBSB.csv | 6 +- company_library/EBTC.csv | 6 +- company_library/ECF.csv | 251 + company_library/ECHO.csv | 6 +- company_library/ECOL.csv | 6 +- company_library/ECPG.csv | 6 +- company_library/ECT.csv | 251 + company_library/ECYT.csv | 6 +- company_library/EDAP.csv | 6 +- company_library/EDBI.csv | 6 +- company_library/EDD.csv | 251 + company_library/EDGE.csv | 6 +- company_library/EDGW.csv | 6 +- company_library/EDI.csv | 251 + company_library/EDIT.csv | 6 +- company_library/EDR.csv | 251 + company_library/EDRY.csv | 251 + company_library/EDUC.csv | 6 +- company_library/EE.csv | 251 + company_library/EEFT.csv | 6 +- company_library/EEI.csv | 6 +- company_library/EEMA.csv | 6 +- company_library/EEQ.csv | 251 + company_library/EFAS.csv | 6 +- company_library/EFBI.csv | 8 +- company_library/EFII.csv | 6 +- company_library/EFOI.csv | 6 +- company_library/EFSC.csv | 6 +- company_library/EGAN.csv | 6 +- company_library/EGBN.csv | 6 +- company_library/EGC.csv | 6 +- company_library/EGHT.csv | 6 +- company_library/EGIF.csv | 251 + company_library/EGLE.csv | 6 +- company_library/EGLT.csv | 6 +- company_library/EGOV.csv | 6 +- company_library/EGRX.csv | 6 +- company_library/EHTH.csv | 6 +- company_library/EIA.csv | 251 + company_library/EIGI.csv | 6 +- company_library/EIGR.csv | 6 +- company_library/EIP.csv | 251 + company_library/EKSO.csv | 6 +- company_library/ELEC.csv | 251 - company_library/ELECU.csv | 251 - company_library/ELECW.csv | 251 - company_library/ELGX.csv | 6 +- company_library/ELJ.csv | 251 + company_library/ELON.csv | 6 +- company_library/ELOX.csv | 6 +- company_library/ELP.csv | 251 + company_library/ELSE.csv | 6 +- company_library/ELTK.csv | 6 +- company_library/EMB.csv | 6 +- company_library/EMCB.csv | 6 +- company_library/EMCF.csv | 6 +- company_library/EMCG.csv | 6 +- company_library/EMCI.csv | 6 +- company_library/EMES.csv | 251 + company_library/EMF.csv | 251 + company_library/EMI.csv | 251 + company_library/EMIF.csv | 6 +- company_library/EMITF.csv | 6 +- company_library/EMKR.csv | 6 +- company_library/EML.csv | 6 +- company_library/EMMS.csv | 6 +- company_library/EMR.csv | 4 +- company_library/EMX.csv | 251 + company_library/EMXC.csv | 6 +- company_library/ENDP.csv | 6 +- company_library/ENFC.csv | 6 +- company_library/ENG.csv | 6 +- company_library/ENPH.csv | 6 +- company_library/ENR.csv | 251 + company_library/ENSG.csv | 6 +- company_library/ENSV.csv | 251 + company_library/ENT.csv | 6 +- company_library/ENTA.csv | 6 +- company_library/ENTG.csv | 6 +- company_library/ENZL.csv | 6 +- company_library/EOG.csv | 251 + company_library/EOLS.csv | 6 +- company_library/EPAY.csv | 6 +- company_library/EPC.csv | 251 + company_library/EPIX.csv | 6 +- company_library/EPZM.csv | 6 +- company_library/EQBK.csv | 6 +- company_library/EQFN.csv | 6 +- company_library/EQIX.csv | 6 +- company_library/EQM.csv | 251 + company_library/EQRR.csv | 8 +- company_library/ERA.csv | 251 + company_library/ERH.csv | 251 + company_library/ERI.csv | 6 +- company_library/ERIC.csv | 6 +- company_library/ERIE.csv | 6 +- company_library/ERII.csv | 6 +- company_library/ERYP.csv | 6 +- company_library/ESBK.csv | 500 +- company_library/ESCA.csv | 500 +- company_library/ESE.csv | 251 + company_library/ESEA.csv | 6 +- company_library/ESES.csv | 6 +- company_library/ESG.csv | 6 +- company_library/ESGD.csv | 6 +- company_library/ESGE.csv | 6 +- company_library/ESGG.csv | 6 +- company_library/ESGR.csv | 6 +- company_library/ESGU.csv | 6 +- company_library/ESIO.csv | 6 +- company_library/ESLT.csv | 6 +- company_library/ESNC.csv | 251 + company_library/ESND.csv | 6 +- company_library/ESPR.csv | 6 +- company_library/ESQ.csv | 6 +- company_library/ESRX.csv | 6 +- company_library/ESSA.csv | 6 +- company_library/ESTE.csv | 251 + company_library/ESTR.csv | 6 +- company_library/ESTRW.csv | 6 +- company_library/ESV.csv | 251 + company_library/ESXB.csv | 6 +- company_library/ETFC.csv | 6 +- company_library/ETG.csv | 251 + company_library/ETN.csv | 251 + company_library/ETSY.csv | 6 +- company_library/EUFN.csv | 6 +- company_library/EVA.csv | 251 + company_library/EVBG.csv | 6 +- company_library/EVFM.csv | 6 +- company_library/EVFTC.csv | 8 +- company_library/EVGBC.csv | 8 +- company_library/EVGN.csv | 6 +- company_library/EVK.csv | 6 +- company_library/EVLMC.csv | 8 +- company_library/EVLO.csv | 6 +- company_library/EVLV.csv | 6 +- company_library/EVOK.csv | 6 +- company_library/EVOL.csv | 6 +- company_library/EVOP.csv | 251 + company_library/EVSTC.csv | 8 +- company_library/EVT.csv | 251 + company_library/EWBC.csv | 6 +- company_library/EWZS.csv | 6 +- company_library/EXAS.csv | 6 +- company_library/EXC.csv | 4 +- company_library/EXEL.csv | 6 +- company_library/EXFO.csv | 6 +- company_library/EXG.csv | 251 + company_library/EXLS.csv | 6 +- company_library/EXPD.csv | 6 +- company_library/EXPE.csv | 6 +- company_library/EXPI.csv | 251 + company_library/EXPO.csv | 500 +- company_library/EXR.csv | 251 + company_library/EXTR.csv | 6 +- company_library/EYE.csv | 6 +- company_library/EYEG.csv | 6 +- company_library/EYEGW.csv | 6 +- company_library/EYEN.csv | 6 +- company_library/EYES.csv | 6 +- company_library/EYESW.csv | 6 +- company_library/EYPT.csv | 6 +- company_library/EZPW.csv | 6 +- company_library/F.csv | 4 +- company_library/FAAR.csv | 6 +- company_library/FAB.csv | 6 +- company_library/FAD.csv | 6 +- company_library/FALN.csv | 6 +- company_library/FAMI.csv | 6 +- company_library/FANG.csv | 6 +- company_library/FANH.csv | 6 +- company_library/FARM.csv | 6 +- company_library/FARO.csv | 6 +- company_library/FAST.csv | 6 +- company_library/FAT.csv | 6 +- company_library/FATE.csv | 6 +- company_library/FB.csv | 6 +- company_library/FBIO.csv | 6 +- company_library/FBIOP.csv | 6 +- company_library/FBIZ.csv | 6 +- company_library/FBMS.csv | 6 +- company_library/FBNC.csv | 6 +- company_library/FBNK.csv | 6 +- company_library/FBR.csv | 251 + company_library/FBSS.csv | 6 +- company_library/FBZ.csv | 6 +- company_library/FCA.csv | 6 +- company_library/FCAL.csv | 6 +- company_library/FCAN.csv | 6 +- company_library/FCAP.csv | 6 +- company_library/FCAU.csv | 4 +- company_library/FCBC.csv | 6 +- company_library/FCBP.csv | 6 +- company_library/FCCO.csv | 6 +- company_library/FCCY.csv | 6 +- company_library/FCEF.csv | 6 +- company_library/FCEL.csv | 6 +- company_library/FCF.csv | 251 + company_library/FCFS.csv | 6 +- company_library/FCN.csv | 251 + company_library/FCNCA.csv | 6 +- company_library/FCRE.csv | 6 +- company_library/FCSC.csv | 6 +- company_library/FCVT.csv | 6 +- company_library/FDBC.csv | 8 +- company_library/FDEF.csv | 6 +- company_library/FDIV.csv | 6 +- company_library/FDS.csv | 251 + company_library/FDT.csv | 6 +- company_library/FDTS.csv | 8 +- company_library/FDUS.csv | 500 +- company_library/FDUSL.csv | 6 +- company_library/FDX.csv | 4 +- company_library/FEIM.csv | 6 +- company_library/FELE.csv | 6 +- company_library/FEM.csv | 6 +- company_library/FEMB.csv | 6 +- company_library/FEMS.csv | 6 +- company_library/FENC.csv | 6 +- company_library/FEP.csv | 6 +- company_library/FET.csv | 251 + company_library/FEUZ.csv | 6 +- company_library/FEX.csv | 6 +- company_library/FEYE.csv | 6 +- company_library/FFBC.csv | 6 +- company_library/FFBCW.csv | 6 +- company_library/FFBW.csv | 6 +- company_library/FFHL.csv | 6 +- company_library/FFIC.csv | 500 +- company_library/FFIN.csv | 6 +- company_library/FFIV.csv | 6 +- company_library/FFKT.csv | 6 +- company_library/FFNW.csv | 500 +- company_library/FFWM.csv | 6 +- company_library/FGBI.csv | 6 +- company_library/FGEN.csv | 6 +- company_library/FGM.csv | 6 +- company_library/FHB.csv | 6 +- company_library/FHK.csv | 6 +- company_library/FIBK.csv | 6 +- company_library/FICO.csv | 251 + company_library/FINL.csv | 6 +- company_library/FINX.csv | 6 +- company_library/FISI.csv | 6 +- company_library/FISV.csv | 6 +- company_library/FITB.csv | 6 +- company_library/FITBI.csv | 6 +- company_library/FIVE.csv | 6 +- company_library/FIVN.csv | 6 +- company_library/FIXD.csv | 6 +- company_library/FIXX.csv | 6 +- company_library/FIZZ.csv | 6 +- company_library/FJP.csv | 6 +- company_library/FKO.csv | 8 +- company_library/FKU.csv | 6 +- company_library/FLAG.csv | 6 +- company_library/FLAT.csv | 6 +- company_library/FLC.csv | 251 + company_library/FLDM.csv | 6 +- company_library/FLEX.csv | 6 +- company_library/FLGT.csv | 6 +- company_library/FLIC.csv | 6 +- company_library/FLIR.csv | 6 +- company_library/FLKS.csv | 6 +- company_library/FLL.csv | 6 +- company_library/FLN.csv | 6 +- company_library/FLNT.csv | 6 +- company_library/FLT.csv | 251 + company_library/FLWS.csv | 6 +- company_library/FLXN.csv | 6 +- company_library/FLXS.csv | 6 +- company_library/FMAO.csv | 6 +- company_library/FMB.csv | 6 +- company_library/FMBH.csv | 6 +- company_library/FMBI.csv | 6 +- company_library/FMC.csv | 251 + company_library/FMHI.csv | 6 +- company_library/FMI.csv | 6 +- company_library/FMK.csv | 6 +- company_library/FMNB.csv | 500 +- company_library/FMS.csv | 251 + company_library/FNBG.csv | 6 +- company_library/FNCB.csv | 6 +- company_library/FNGN.csv | 6 +- company_library/FNHC.csv | 6 +- company_library/FNJN.csv | 6 +- company_library/FNK.csv | 6 +- company_library/FNKO.csv | 6 +- company_library/FNLC.csv | 6 +- company_library/FNSR.csv | 6 +- company_library/FNTE.csv | 6 +- company_library/FNTEU.csv | 6 +- company_library/FNTEW.csv | 6 +- company_library/FNWB.csv | 6 +- company_library/FNX.csv | 6 +- company_library/FNY.csv | 6 +- company_library/FOANC.csv | 8 +- company_library/FOLD.csv | 6 +- company_library/FOMX.csv | 6 +- company_library/FONE.csv | 6 +- company_library/FONR.csv | 6 +- company_library/FORD.csv | 6 +- company_library/FORK.csv | 6 +- company_library/FORM.csv | 6 +- company_library/FORR.csv | 6 +- company_library/FORTY.csv | 500 +- company_library/FOSL.csv | 6 +- company_library/FOX.csv | 6 +- company_library/FOXA.csv | 6 +- company_library/FOXF.csv | 6 +- company_library/FPA.csv | 6 +- company_library/FPAY.csv | 6 +- company_library/FPF.csv | 251 + company_library/FPRX.csv | 6 +- company_library/FPXI.csv | 6 +- company_library/FRAN.csv | 6 +- company_library/FRBA.csv | 6 +- company_library/FRBK.csv | 6 +- company_library/FRED.csv | 6 +- company_library/FRGI.csv | 6 +- company_library/FRME.csv | 6 +- company_library/FRPH.csv | 6 +- company_library/FRPT.csv | 6 +- company_library/FRSH.csv | 6 +- company_library/FRSX.csv | 6 +- company_library/FRTA.csv | 6 +- company_library/FSAC.csv | 6 +- company_library/FSACU.csv | 6 +- company_library/FSACW.csv | 6 +- company_library/FSBC.csv | 6 +- company_library/FSBW.csv | 6 +- company_library/FSCT.csv | 6 +- company_library/FSFG.csv | 6 +- company_library/FSLR.csv | 6 +- company_library/FSNN.csv | 6 +- company_library/FSS.csv | 251 + company_library/FSTR.csv | 6 +- company_library/FSV.csv | 6 +- company_library/FSZ.csv | 6 +- company_library/FT.csv | 251 + company_library/FTA.csv | 6 +- company_library/FTAG.csv | 8 +- company_library/FTC.csv | 6 +- company_library/FTCS.csv | 6 +- company_library/FTD.csv | 6 +- company_library/FTEK.csv | 6 +- company_library/FTEO.csv | 6 +- company_library/FTF.csv | 251 + company_library/FTFT.csv | 6 +- company_library/FTGC.csv | 6 +- company_library/FTHI.csv | 6 +- company_library/FTK.csv | 251 + company_library/FTLB.csv | 6 +- company_library/FTNT.csv | 6 +- company_library/FTR.csv | 6 +- company_library/FTRI.csv | 8 +- company_library/FTRPR.csv | 6 +- company_library/FTSL.csv | 6 +- company_library/FTSM.csv | 6 +- company_library/FTXD.csv | 8 +- company_library/FTXG.csv | 6 +- company_library/FTXH.csv | 6 +- company_library/FTXL.csv | 6 +- company_library/FTXN.csv | 6 +- company_library/FTXO.csv | 6 +- company_library/FTXR.csv | 6 +- company_library/FUL.csv | 251 + company_library/FULT.csv | 6 +- company_library/FUNC.csv | 6 +- company_library/FUND.csv | 6 +- company_library/FUSB.csv | 500 +- company_library/FUV.csv | 6 +- company_library/FV.csv | 6 +- company_library/FVC.csv | 6 +- company_library/FVE.csv | 6 +- company_library/FWONA.csv | 6 +- company_library/FWONK.csv | 6 +- company_library/FWP.csv | 6 +- company_library/FWRD.csv | 6 +- company_library/FYC.csv | 6 +- company_library/FYT.csv | 6 +- company_library/FYX.csv | 6 +- company_library/GABC.csv | 6 +- company_library/GAIA.csv | 6 +- company_library/GAIN.csv | 6 +- company_library/GAINM.csv | 8 +- company_library/GAINN.csv | 6 +- company_library/GAINO.csv | 6 +- company_library/GALT.csv | 6 +- company_library/GAM.csv | 251 + company_library/GARS.csv | 500 +- company_library/GASS.csv | 6 +- company_library/GBAB.csv | 251 + company_library/GBCI.csv | 6 +- company_library/GBDC.csv | 500 +- company_library/GBLI.csv | 6 +- company_library/GBLIL.csv | 99 - company_library/GBLIZ.csv | 98 - company_library/GBNK.csv | 6 +- company_library/GBT.csv | 6 +- company_library/GBX.csv | 251 + company_library/GCBC.csv | 6 +- company_library/GCO.csv | 251 + company_library/GCVRZ.csv | 6 +- company_library/GD.csv | 4 +- company_library/GDDY.csv | 251 + company_library/GDEN.csv | 6 +- company_library/GDS.csv | 6 +- company_library/GE.csv | 4 +- company_library/GEC.csv | 6 +- company_library/GECC.csv | 6 +- company_library/GECCL.csv | 6 +- company_library/GECCM.csv | 6 +- company_library/GEMP.csv | 6 +- company_library/GENC.csv | 6 +- company_library/GENE.csv | 6 +- company_library/GENY.csv | 6 +- company_library/GEOS.csv | 6 +- company_library/GERN.csv | 6 +- company_library/GES.csv | 251 + company_library/GEVO.csv | 6 +- company_library/GFED.csv | 6 +- company_library/GFN.csv | 6 +- company_library/GFNCP.csv | 8 +- company_library/GFNSL.csv | 6 +- company_library/GGAL.csv | 6 +- company_library/GGB.csv | 251 + company_library/GGP.csv | 251 + company_library/GHDX.csv | 6 +- company_library/GHG.csv | 251 + company_library/GIB.csv | 251 + company_library/GIFI.csv | 6 +- company_library/GIGM.csv | 6 +- company_library/GIII.csv | 6 +- company_library/GIL.csv | 251 + company_library/GILD.csv | 6 +- company_library/GILT.csv | 6 +- company_library/GJO.csv | 251 + company_library/GJR.csv | 251 + company_library/GJV.csv | 251 + company_library/GLAD.csv | 6 +- company_library/GLADN.csv | 6 +- company_library/GLBS.csv | 6 +- company_library/GLBZ.csv | 6 +- company_library/GLDD.csv | 6 +- company_library/GLDI.csv | 6 +- company_library/GLF.csv | 251 + company_library/GLIBA.csv | 6 +- company_library/GLIBP.csv | 6 +- company_library/GLMD.csv | 6 +- company_library/GLNG.csv | 6 +- company_library/GLOB.csv | 251 + company_library/GLOP.csv | 251 + company_library/GLPG.csv | 6 +- company_library/GLPI.csv | 6 +- company_library/GLRE.csv | 6 +- company_library/GLU.csv | 251 + company_library/GLUU.csv | 6 +- company_library/GLYC.csv | 6 +- company_library/GM.csv | 500 +- company_library/GMLP.csv | 6 +- company_library/GMLPP.csv | 99 - company_library/GNBC.csv | 6 +- company_library/GNC.csv | 251 + company_library/GNCA.csv | 6 +- company_library/GNMA.csv | 6 +- company_library/GNMK.csv | 6 +- company_library/GNMX.csv | 6 +- company_library/GNPX.csv | 6 +- company_library/GNRT.csv | 251 + company_library/GNRX.csv | 8 +- company_library/GNTX.csv | 6 +- company_library/GNTY.csv | 6 +- company_library/GNUS.csv | 6 +- company_library/GOGL.csv | 6 +- company_library/GOGO.csv | 6 +- company_library/GOLD.csv | 6 +- company_library/GOOD.csv | 6 +- company_library/GOODM.csv | 6 +- company_library/GOODO.csv | 6 +- company_library/GOODP.csv | 8 +- company_library/GOOG.csv | 6 +- company_library/GOOGL.csv | 6 +- company_library/GOV.csv | 6 +- company_library/GOVNI.csv | 6 +- company_library/GPAQ.csv | 6 +- company_library/GPAQU.csv | 6 +- company_library/GPAQW.csv | 6 +- company_library/GPC.csv | 251 + company_library/GPIC.csv | 6 +- company_library/GPN.csv | 251 + company_library/GPOR.csv | 6 +- company_library/GPP.csv | 6 +- company_library/GPRE.csv | 6 +- company_library/GPRO.csv | 6 +- company_library/GPS.csv | 4 +- company_library/GRBIC.csv | 8 +- company_library/GRBK.csv | 6 +- company_library/GRFS.csv | 494 +- company_library/GRID.csv | 6 +- company_library/GRIF.csv | 6 +- company_library/GRMN.csv | 6 +- company_library/GROW.csv | 500 +- company_library/GRPN.csv | 6 +- company_library/GRVY.csv | 6 +- company_library/GS.csv | 4 +- company_library/GSBC.csv | 6 +- company_library/GSHD.csv | 6 +- company_library/GSHT.csv | 6 +- company_library/GSHTU.csv | 6 +- company_library/GSHTW.csv | 6 +- company_library/GSIT.csv | 6 +- company_library/GSKY.csv | 251 + company_library/GSM.csv | 500 +- company_library/GST.csv | 251 + company_library/GSUM.csv | 6 +- company_library/GSVC.csv | 6 +- company_library/GT.csv | 6 +- company_library/GTES.csv | 251 + company_library/GTHX.csv | 6 +- company_library/GTIM.csv | 6 +- company_library/GTLS.csv | 6 +- company_library/GTXI.csv | 6 +- company_library/GTY.csv | 251 + company_library/GTYH.csv | 6 +- company_library/GTYHU.csv | 6 +- company_library/GTYHW.csv | 6 +- company_library/GULF.csv | 6 +- company_library/GURE.csv | 6 +- company_library/GVP.csv | 6 +- company_library/GWGH.csv | 6 +- company_library/GWPH.csv | 6 +- company_library/GWRE.csv | 251 + company_library/GWRS.csv | 6 +- company_library/GYRO.csv | 8 +- company_library/HA.csv | 6 +- company_library/HABT.csv | 6 +- company_library/HAFC.csv | 6 +- company_library/HAIN.csv | 6 +- company_library/HAIR.csv | 6 +- company_library/HAL.csv | 4 +- company_library/HALL.csv | 6 +- company_library/HALO.csv | 6 +- company_library/HAS.csv | 6 +- company_library/HAWK.csv | 6 +- company_library/HAYN.csv | 6 +- company_library/HBAN.csv | 6 +- company_library/HBANN.csv | 6 +- company_library/HBANO.csv | 6 +- company_library/HBCP.csv | 6 +- company_library/HBHC.csv | 251 - company_library/HBHCL.csv | 251 - company_library/HBIO.csv | 6 +- company_library/HBK.csv | 6 +- company_library/HBMD.csv | 6 +- company_library/HBNC.csv | 6 +- company_library/HBP.csv | 6 +- company_library/HCAP.csv | 6 +- company_library/HCAPZ.csv | 6 +- company_library/HCCI.csv | 6 +- company_library/HCI.csv | 251 + company_library/HCKT.csv | 6 +- company_library/HCM.csv | 6 +- company_library/HCOM.csv | 6 +- company_library/HCSG.csv | 6 +- company_library/HD.csv | 4 +- company_library/HDNG.csv | 251 - company_library/HDP.csv | 6 +- company_library/HDS.csv | 6 +- company_library/HDSN.csv | 6 +- company_library/HEAR.csv | 6 +- company_library/HEBT.csv | 6 +- company_library/HEES.csv | 6 +- company_library/HELE.csv | 6 +- company_library/HEWG.csv | 6 +- company_library/HF.csv | 251 + company_library/HFBC.csv | 6 +- company_library/HFBL.csv | 6 +- company_library/HFGIC.csv | 8 +- company_library/HFWA.csv | 6 +- company_library/HGSH.csv | 6 +- company_library/HIBB.csv | 6 +- company_library/HIFS.csv | 6 +- company_library/HIHO.csv | 6 +- company_library/HII.csv | 251 + company_library/HIIQ.csv | 6 +- company_library/HIMX.csv | 6 +- company_library/HIW.csv | 251 + company_library/HJLIW.csv | 251 + company_library/HLG.csv | 6 +- company_library/HLI.csv | 251 + company_library/HLIT.csv | 6 +- company_library/HLNE.csv | 6 +- company_library/HMHC.csv | 6 +- company_library/HMN.csv | 251 + company_library/HMNF.csv | 6 +- company_library/HMNY.csv | 6 +- company_library/HMST.csv | 6 +- company_library/HMSY.csv | 6 +- company_library/HMTA.csv | 6 +- company_library/HMTV.csv | 6 +- company_library/HNDL.csv | 6 +- company_library/HNNA.csv | 6 +- company_library/HNRG.csv | 6 +- company_library/HOFT.csv | 6 +- company_library/HOLI.csv | 6 +- company_library/HOLX.csv | 6 +- company_library/HOMB.csv | 6 +- company_library/HON.csv | 4 +- company_library/HONE.csv | 6 +- company_library/HOPE.csv | 6 +- company_library/HOVNP.csv | 6 +- company_library/HPJ.csv | 6 +- company_library/HPT.csv | 6 +- company_library/HQCL.csv | 6 +- company_library/HQH.csv | 251 + company_library/HQL.csv | 251 + company_library/HQY.csv | 6 +- company_library/HRB.csv | 251 + company_library/HRC.csv | 251 + company_library/HRTX.csv | 6 +- company_library/HRZN.csv | 6 +- company_library/HSC.csv | 251 + company_library/HSDT.csv | 6 +- company_library/HSGX.csv | 6 +- company_library/HSIC.csv | 6 +- company_library/HSII.csv | 6 +- company_library/HSKA.csv | 6 +- company_library/HSON.csv | 6 +- company_library/HST.csv | 251 + company_library/HSTM.csv | 6 +- company_library/HTBI.csv | 6 +- company_library/HTBK.csv | 6 +- company_library/HTBX.csv | 6 +- company_library/HTGM.csv | 6 +- company_library/HTHT.csv | 6 +- company_library/HTLD.csv | 6 +- company_library/HTLF.csv | 6 +- company_library/HUBG.csv | 6 +- company_library/HUNT.csv | 6 +- company_library/HUNTU.csv | 6 +- company_library/HUNTW.csv | 6 +- company_library/HURC.csv | 6 +- company_library/HURN.csv | 6 +- company_library/HVBC.csv | 8 +- company_library/HWBK.csv | 6 +- company_library/HWC.csv | 251 + company_library/HWCC.csv | 6 +- company_library/HWCPL.csv | 251 + company_library/HWKN.csv | 6 +- company_library/HX.csv | 6 +- company_library/HYAC.csv | 6 +- company_library/HYACU.csv | 6 +- company_library/HYACW.csv | 6 +- company_library/HYGS.csv | 6 +- company_library/HYH.csv | 251 + company_library/HYLS.csv | 6 +- company_library/HYND.csv | 6 +- company_library/HYXE.csv | 8 +- company_library/HYZD.csv | 6 +- company_library/HZNP.csv | 6 +- company_library/I.csv | 251 + company_library/IAC.csv | 6 +- company_library/IAM.csv | 6 +- company_library/IAMXR.csv | 6 +- company_library/IAMXW.csv | 6 +- company_library/IART.csv | 6 +- company_library/IBB.csv | 6 +- company_library/IBCP.csv | 6 +- company_library/IBIO.csv | 251 + company_library/IBKC.csv | 6 +- company_library/IBKCO.csv | 6 +- company_library/IBKCP.csv | 6 +- company_library/IBKR.csv | 6 +- company_library/IBM.csv | 4 +- company_library/IBOC.csv | 6 +- company_library/IBTX.csv | 6 +- company_library/IBUY.csv | 6 +- company_library/ICAD.csv | 6 +- company_library/ICBK.csv | 500 +- company_library/ICCC.csv | 6 +- company_library/ICCH.csv | 8 +- company_library/ICFI.csv | 500 +- company_library/ICHR.csv | 6 +- company_library/ICL.csv | 251 + company_library/ICLK.csv | 6 +- company_library/ICLN.csv | 6 +- company_library/ICLR.csv | 6 +- company_library/ICON.csv | 6 +- company_library/ICPT.csv | 6 +- company_library/ICUI.csv | 6 +- company_library/IDCC.csv | 6 +- company_library/IDLB.csv | 6 +- company_library/IDRA.csv | 6 +- company_library/IDSA.csv | 6 +- company_library/IDSY.csv | 6 +- company_library/IDTI.csv | 6 +- company_library/IDXG.csv | 6 +- company_library/IDXX.csv | 6 +- company_library/IEA.csv | 6 +- company_library/IEAWW.csv | 6 +- company_library/IEF.csv | 6 +- company_library/IEI.csv | 6 +- company_library/IEP.csv | 6 +- company_library/IESC.csv | 6 +- company_library/IEUS.csv | 6 +- company_library/IFEU.csv | 6 +- company_library/IFGL.csv | 6 +- company_library/IFMK.csv | 6 +- company_library/IFON.csv | 6 +- company_library/IFRX.csv | 6 +- company_library/IFV.csv | 6 +- company_library/IGD.csv | 251 + company_library/IGF.csv | 6 +- company_library/IGLD.csv | 6 +- company_library/IGOV.csv | 6 +- company_library/IGR.csv | 251 + company_library/IHG.csv | 251 + company_library/III.csv | 6 +- company_library/IIIN.csv | 6 +- company_library/IIJI.csv | 6 +- company_library/IIN.csv | 6 +- company_library/IIPR.csv | 251 + company_library/IIVI.csv | 6 +- company_library/IJT.csv | 6 +- company_library/IKNX.csv | 6 +- company_library/ILG.csv | 6 +- company_library/ILMN.csv | 6 +- company_library/ILPT.csv | 6 +- company_library/IMDZ.csv | 6 +- company_library/IMGN.csv | 6 +- company_library/IMH.csv | 251 + company_library/IMI.csv | 6 +- company_library/IMKTA.csv | 6 +- company_library/IMMP.csv | 6 +- company_library/IMMR.csv | 6 +- company_library/IMMU.csv | 6 +- company_library/IMMY.csv | 6 +- company_library/IMOS.csv | 6 +- company_library/IMPV.csv | 6 +- company_library/IMRN.csv | 6 +- company_library/IMRNW.csv | 6 +- company_library/IMTE.csv | 6 +- company_library/IMV.csv | 251 + company_library/INAP.csv | 6 +- company_library/INBK.csv | 6 +- company_library/INBKL.csv | 6 +- company_library/INCY.csv | 6 +- company_library/INDB.csv | 6 +- company_library/INDU.csv | 6 +- company_library/INDUU.csv | 6 +- company_library/INDUW.csv | 6 +- company_library/INDY.csv | 6 +- company_library/INF.csv | 251 + company_library/INFI.csv | 6 +- company_library/INFN.csv | 6 +- company_library/INFO.csv | 6 +- company_library/INFR.csv | 6 +- company_library/INGN.csv | 6 +- company_library/INNT.csv | 6 +- company_library/INO.csv | 6 +- company_library/INOD.csv | 6 +- company_library/INOV.csv | 6 +- company_library/INPX.csv | 6 +- company_library/INS.csv | 251 + company_library/INSE.csv | 6 +- company_library/INSG.csv | 6 +- company_library/INSM.csv | 6 +- company_library/INSY.csv | 6 +- company_library/INTC.csv | 6 +- company_library/INTG.csv | 6 +- company_library/INTL.csv | 6 +- company_library/INTU.csv | 6 +- company_library/INTX.csv | 6 +- company_library/INVA.csv | 6 +- company_library/INVE.csv | 6 +- company_library/INWK.csv | 6 +- company_library/IONS.csv | 6 +- company_library/IOSP.csv | 6 +- company_library/IOTS.csv | 6 +- company_library/IOVA.csv | 6 +- company_library/IPAR.csv | 6 +- company_library/IPAS.csv | 6 +- company_library/IPCC.csv | 6 +- company_library/IPCI.csv | 6 +- company_library/IPDN.csv | 6 +- company_library/IPGP.csv | 6 +- company_library/IPHS.csv | 6 +- company_library/IPIC.csv | 6 +- company_library/IPKW.csv | 6 +- company_library/IPWR.csv | 6 +- company_library/IQ.csv | 6 +- company_library/IRBT.csv | 6 +- company_library/IRCP.csv | 6 +- company_library/IRDM.csv | 6 +- company_library/IRDMB.csv | 6 +- company_library/IRIX.csv | 6 +- company_library/IRL.csv | 251 + company_library/IRMD.csv | 6 +- company_library/IROQ.csv | 6 +- company_library/IRS.csv | 251 + company_library/IRTC.csv | 6 +- company_library/IRWD.csv | 6 +- company_library/ISBC.csv | 6 +- company_library/ISCA.csv | 6 +- company_library/ISHG.csv | 6 +- company_library/ISIG.csv | 6 +- company_library/ISNS.csv | 6 +- company_library/ISRG.csv | 6 +- company_library/ISRL.csv | 8 +- company_library/ISSC.csv | 6 +- company_library/ISTB.csv | 6 +- company_library/ISTR.csv | 6 +- company_library/ITCI.csv | 6 +- company_library/ITEQ.csv | 6 +- company_library/ITI.csv | 6 +- company_library/ITIC.csv | 6 +- company_library/ITRI.csv | 6 +- company_library/ITRM.csv | 251 + company_library/ITRN.csv | 6 +- company_library/ITUS.csv | 6 +- company_library/IUSB.csv | 6 +- company_library/IUSG.csv | 6 +- company_library/IUSV.csv | 6 +- company_library/IVAC.csv | 6 +- company_library/IVENC.csv | 8 +- company_library/IVFGC.csv | 8 +- company_library/IVFVC.csv | 8 +- company_library/IVTY.csv | 6 +- company_library/IVZ.csv | 251 + company_library/IXUS.csv | 6 +- company_library/IZEA.csv | 6 +- company_library/JACK.csv | 6 +- company_library/JAGX.csv | 6 +- company_library/JAKK.csv | 6 +- company_library/JASN.csv | 6 +- company_library/JASNW.csv | 6 +- company_library/JASO.csv | 6 +- company_library/JAX.csv | 251 + company_library/JAZZ.csv | 6 +- company_library/JBHT.csv | 6 +- company_library/JBLU.csv | 6 +- company_library/JBN.csv | 251 + company_library/JBSS.csv | 6 +- company_library/JCOM.csv | 6 +- company_library/JCP.csv | 251 + company_library/JCS.csv | 6 +- company_library/JCTCF.csv | 6 +- company_library/JD.csv | 6 +- company_library/JEQ.csv | 251 + company_library/JFR.csv | 251 + company_library/JJSF.csv | 6 +- company_library/JKHY.csv | 6 +- company_library/JKI.csv | 6 +- company_library/JKS.csv | 251 + company_library/JLS.csv | 251 + company_library/JMBA.csv | 6 +- company_library/JMLP.csv | 251 + company_library/JMU.csv | 6 +- company_library/JNCE.csv | 6 +- company_library/JNJ.csv | 4 +- company_library/JNP.csv | 6 +- company_library/JOBS.csv | 6 +- company_library/JOUT.csv | 6 +- company_library/JPM.csv | 4 +- company_library/JPT.csv | 251 + company_library/JRJC.csv | 6 +- company_library/JRSH.csv | 6 +- company_library/JRVR.csv | 500 +- company_library/JSD.csv | 251 + company_library/JSM.csv | 6 +- company_library/JSMD.csv | 6 +- company_library/JSML.csv | 6 +- company_library/JSYN.csv | 6 +- company_library/JSYNR.csv | 6 +- company_library/JSYNU.csv | 6 +- company_library/JSYNW.csv | 6 +- company_library/JTPY.csv | 6 +- company_library/JVA.csv | 6 +- company_library/JXSB.csv | 250 - company_library/JYNT.csv | 6 +- company_library/KAAC.csv | 6 +- company_library/KAACU.csv | 251 + company_library/KAACW.csv | 6 +- company_library/KALA.csv | 6 +- company_library/KALU.csv | 6 +- company_library/KALV.csv | 6 +- company_library/KANG.csv | 6 +- company_library/KBAL.csv | 6 +- company_library/KBLM.csv | 6 +- company_library/KBLMR.csv | 6 +- company_library/KBLMU.csv | 6 +- company_library/KBLMW.csv | 6 +- company_library/KBSF.csv | 6 +- company_library/KBWB.csv | 6 +- company_library/KBWD.csv | 6 +- company_library/KBWP.csv | 6 +- company_library/KBWR.csv | 6 +- company_library/KBWY.csv | 6 +- company_library/KCAP.csv | 6 +- company_library/KCAPL.csv | 6 +- company_library/KE.csv | 6 +- company_library/KELYA.csv | 6 +- company_library/KELYB.csv | 6 +- company_library/KEQU.csv | 500 +- company_library/KERX.csv | 6 +- company_library/KEYS.csv | 251 + company_library/KEYW.csv | 6 +- company_library/KF.csv | 251 + company_library/KFFB.csv | 6 +- company_library/KFRC.csv | 500 +- company_library/KGJI.csv | 6 +- company_library/KHC.csv | 6 +- company_library/KIDS.csv | 6 +- company_library/KIM.csv | 251 + company_library/KIN.csv | 6 +- company_library/KINS.csv | 6 +- company_library/KIO.csv | 251 + company_library/KIRK.csv | 6 +- company_library/KLAC.csv | 6 +- company_library/KLIC.csv | 6 +- company_library/KLXI.csv | 6 +- company_library/KMB.csv | 251 + company_library/KMDA.csv | 6 +- company_library/KMI.csv | 4 +- company_library/KMM.csv | 251 + company_library/KMPH.csv | 6 +- company_library/KNDI.csv | 6 +- company_library/KNSA.csv | 251 + company_library/KNSL.csv | 6 +- company_library/KO.csv | 4 +- company_library/KONA.csv | 6 +- company_library/KONE.csv | 6 +- company_library/KOOL.csv | 6 +- company_library/KOPN.csv | 6 +- company_library/KORS.csv | 4 +- company_library/KOSS.csv | 6 +- company_library/KPTI.csv | 6 +- company_library/KRC.csv | 251 + company_library/KREF.csv | 251 + company_library/KRG.csv | 251 + company_library/KRMA.csv | 6 +- company_library/KRNT.csv | 6 +- company_library/KRNY.csv | 6 +- company_library/KRO.csv | 251 + company_library/KRP.csv | 251 + company_library/KRYS.csv | 6 +- company_library/KS.csv | 251 + company_library/KSS.csv | 251 - company_library/KST.csv | 251 + company_library/KSU.csv | 251 + company_library/KT.csv | 251 + company_library/KTCC.csv | 6 +- company_library/KTOS.csv | 6 +- company_library/KTOV.csv | 6 +- company_library/KTOVW.csv | 6 +- company_library/KTWO.csv | 6 +- company_library/KURA.csv | 6 +- company_library/KVHI.csv | 6 +- company_library/KW.csv | 251 + company_library/KWEB.csv | 8 +- company_library/KWR.csv | 251 + company_library/KZIA.csv | 6 +- company_library/LABL.csv | 6 +- company_library/LACQ.csv | 6 +- company_library/LACQU.csv | 6 +- company_library/LACQW.csv | 6 +- company_library/LAKE.csv | 6 +- company_library/LALT.csv | 8 +- company_library/LAMR.csv | 6 +- company_library/LANC.csv | 500 +- company_library/LAND.csv | 6 +- company_library/LANDP.csv | 6 +- company_library/LARK.csv | 6 +- company_library/LASR.csv | 6 +- company_library/LAUR.csv | 6 +- company_library/LAWS.csv | 6 +- company_library/LAYN.csv | 6 +- company_library/LAZY.csv | 6 +- company_library/LB.csv | 251 + company_library/LBAI.csv | 6 +- company_library/LBC.csv | 6 +- company_library/LBIX.csv | 6 +- company_library/LBRDA.csv | 6 +- company_library/LBRDK.csv | 6 +- company_library/LBTYA.csv | 6 +- company_library/LBTYB.csv | 8 +- company_library/LBTYK.csv | 6 +- company_library/LCA.csv | 6 +- company_library/LCAHU.csv | 6 +- company_library/LCAHW.csv | 6 +- company_library/LCI.csv | 251 + company_library/LCNB.csv | 6 +- company_library/LCUT.csv | 6 +- company_library/LDOS.csv | 251 + company_library/LDRI.csv | 6 +- company_library/LE.csv | 6 +- company_library/LECO.csv | 6 +- company_library/LEDS.csv | 6 +- company_library/LEG.csv | 251 + company_library/LEGR.csv | 6 +- company_library/LENS.csv | 6 +- company_library/LEVL.csv | 6 +- company_library/LEXEA.csv | 6 +- company_library/LEXEB.csv | 8 +- company_library/LFGR.csv | 251 + company_library/LFIN.csv | 4 +- company_library/LFUS.csv | 6 +- company_library/LFVN.csv | 6 +- company_library/LGCY.csv | 6 +- company_library/LGCYO.csv | 6 +- company_library/LGCYP.csv | 6 +- company_library/LGF.B.csv | 251 + company_library/LGI.csv | 251 + company_library/LGIH.csv | 6 +- company_library/LGND.csv | 6 +- company_library/LH.csv | 251 + company_library/LHCG.csv | 6 +- company_library/LIFE.csv | 6 +- company_library/LILA.csv | 6 +- company_library/LILAK.csv | 6 +- company_library/LINC.csv | 6 +- company_library/LIND.csv | 6 +- company_library/LINDW.csv | 6 +- company_library/LINK.csv | 6 +- company_library/LION.csv | 6 +- company_library/LITE.csv | 6 +- company_library/LIVE.csv | 6 +- company_library/LIVN.csv | 6 +- company_library/LIVX.csv | 6 +- company_library/LJPC.csv | 6 +- company_library/LKFN.csv | 6 +- company_library/LKOR.csv | 6 +- company_library/LKQ.csv | 6 +- company_library/LLEX.csv | 8 +- company_library/LLIT.csv | 6 +- company_library/LLNW.csv | 6 +- company_library/LLY.csv | 4 +- company_library/LMAT.csv | 6 +- company_library/LMB.csv | 6 +- company_library/LMBS.csv | 6 +- company_library/LMFA.csv | 6 +- company_library/LMFAW.csv | 6 +- company_library/LMNR.csv | 6 +- company_library/LMNX.csv | 6 +- company_library/LMRK.csv | 6 +- company_library/LMRKN.csv | 6 +- company_library/LMRKO.csv | 6 +- company_library/LMRKP.csv | 6 +- company_library/LMT.csv | 4 +- company_library/LNC.csv | 251 + company_library/LNDC.csv | 6 +- company_library/LNGR.csv | 6 +- company_library/LNTH.csv | 6 +- company_library/LOAN.csv | 6 +- company_library/LOB.csv | 6 +- company_library/LOCO.csv | 6 +- company_library/LOGI.csv | 6 +- company_library/LOGM.csv | 6 +- company_library/LONE.csv | 6 +- company_library/LOOP.csv | 6 +- company_library/LOPE.csv | 6 +- company_library/LOR.csv | 251 + company_library/LORL.csv | 6 +- company_library/LOW.csv | 4 +- company_library/LOXO.csv | 6 +- company_library/LPCN.csv | 6 +- company_library/LPL.csv | 251 + company_library/LPLA.csv | 6 +- company_library/LPNT.csv | 6 +- company_library/LPSN.csv | 6 +- company_library/LPTH.csv | 6 +- company_library/LPTX.csv | 6 +- company_library/LQDT.csv | 6 +- company_library/LRAD.csv | 6 +- company_library/LRCX.csv | 6 +- company_library/LRGE.csv | 6 +- company_library/LSBK.csv | 6 +- company_library/LSCC.csv | 6 +- company_library/LSTR.csv | 6 +- company_library/LSXMA.csv | 6 +- company_library/LSXMB.csv | 8 +- company_library/LSXMK.csv | 6 +- company_library/LTBR.csv | 6 +- company_library/LTRPA.csv | 6 +- company_library/LTRPB.csv | 8 +- company_library/LTRX.csv | 6 +- company_library/LTS.csv | 251 + company_library/LTXB.csv | 6 +- company_library/LULU.csv | 6 +- company_library/LUNA.csv | 6 +- company_library/LVHD.csv | 6 +- company_library/LWAY.csv | 6 +- company_library/LX.csv | 6 +- company_library/LXFT.csv | 251 + company_library/LXRX.csv | 6 +- company_library/LYL.csv | 6 +- company_library/LYTS.csv | 6 +- company_library/M.csv | 251 + company_library/MA.csv | 4 +- company_library/MAB.csv | 251 + company_library/MACK.csv | 6 +- company_library/MACQ.csv | 6 +- company_library/MACQU.csv | 6 +- company_library/MACQW.csv | 6 +- company_library/MAGS.csv | 6 +- company_library/MAMS.csv | 6 +- company_library/MAN.csv | 251 + company_library/MANH.csv | 6 +- company_library/MANT.csv | 500 +- company_library/MAR.csv | 6 +- company_library/MARA.csv | 6 +- company_library/MARK.csv | 6 +- company_library/MARPS.csv | 8 +- company_library/MASI.csv | 6 +- company_library/MAT.csv | 6 +- company_library/MATR.csv | 6 +- company_library/MATW.csv | 6 +- company_library/MATX.csv | 251 + company_library/MAYS.csv | 6 +- company_library/MB.csv | 6 +- company_library/MBB.csv | 6 +- company_library/MBCN.csv | 6 +- company_library/MBFI.csv | 6 +- company_library/MBFIO.csv | 6 +- company_library/MBII.csv | 6 +- company_library/MBIN.csv | 6 +- company_library/MBIO.csv | 6 +- company_library/MBOT.csv | 6 +- company_library/MBRX.csv | 6 +- company_library/MBSD.csv | 6 +- company_library/MBTF.csv | 6 +- company_library/MBUU.csv | 6 +- company_library/MBVX.csv | 6 +- company_library/MBWM.csv | 500 +- company_library/MCBC.csv | 6 +- company_library/MCD.csv | 4 +- company_library/MCEF.csv | 6 +- company_library/MCEP.csv | 6 +- company_library/MCFT.csv | 6 +- company_library/MCHI.csv | 6 +- company_library/MCHP.csv | 6 +- company_library/MCHX.csv | 6 +- company_library/MCI.csv | 251 + company_library/MCK.csv | 251 + company_library/MCN.csv | 251 + company_library/MCR.csv | 251 + company_library/MCRB.csv | 6 +- company_library/MCRI.csv | 6 +- company_library/MDB.csv | 6 +- company_library/MDCA.csv | 6 +- company_library/MDCO.csv | 6 +- company_library/MDGL.csv | 6 +- company_library/MDGS.csv | 6 +- company_library/MDIV.csv | 6 +- company_library/MDLQ.csv | 251 + company_library/MDLX.csv | 251 + company_library/MDLZ.csv | 6 +- company_library/MDR.csv | 251 + company_library/MDRX.csv | 6 +- company_library/MDSO.csv | 6 +- company_library/MDT.csv | 4 +- company_library/MDWD.csv | 6 +- company_library/MDXG.csv | 6 +- company_library/MEDP.csv | 6 +- company_library/MEET.csv | 6 +- company_library/MEIP.csv | 6 +- company_library/MELI.csv | 6 +- company_library/MELR.csv | 6 +- company_library/MEOH.csv | 6 +- company_library/MERC.csv | 6 +- company_library/MESO.csv | 6 +- company_library/METC.csv | 6 +- company_library/MFGP.csv | 251 + company_library/MFIN.csv | 6 +- company_library/MFINL.csv | 6 +- company_library/MFNC.csv | 6 +- company_library/MFSF.csv | 500 +- company_library/MGEE.csv | 6 +- company_library/MGEN.csv | 6 +- company_library/MGI.csv | 6 +- company_library/MGIC.csv | 6 +- company_library/MGLN.csv | 6 +- company_library/MGNX.csv | 6 +- company_library/MGPI.csv | 6 +- company_library/MGRC.csv | 6 +- company_library/MGTX.csv | 251 + company_library/MGYR.csv | 6 +- company_library/MHF.csv | 251 + company_library/MHLD.csv | 6 +- company_library/MICT.csv | 6 +- company_library/MIDD.csv | 6 +- company_library/MIK.csv | 6 +- company_library/MILN.csv | 6 +- company_library/MIME.csv | 6 +- company_library/MIND.csv | 6 +- company_library/MINDP.csv | 6 +- company_library/MINI.csv | 6 +- company_library/MITK.csv | 6 +- company_library/MITL.csv | 6 +- company_library/MKC.csv | 251 + company_library/MKGI.csv | 6 +- company_library/MKSI.csv | 6 +- company_library/MKTX.csv | 6 +- company_library/MLAB.csv | 6 +- company_library/MLCO.csv | 6 +- company_library/MLHR.csv | 6 +- company_library/MLM.csv | 251 + company_library/MLNT.csv | 6 +- company_library/MLNX.csv | 6 +- company_library/MLVF.csv | 6 +- company_library/MMAC.csv | 6 +- company_library/MMDM.csv | 6 +- company_library/MMDMR.csv | 6 +- company_library/MMDMU.csv | 251 + company_library/MMDMW.csv | 6 +- company_library/MMLP.csv | 6 +- company_library/MMM.csv | 4 +- company_library/MMP.csv | 251 + company_library/MMSI.csv | 6 +- company_library/MMYT.csv | 6 +- company_library/MNDO.csv | 6 +- company_library/MNGA.csv | 6 +- company_library/MNKD.csv | 6 +- company_library/MNLO.csv | 6 +- company_library/MNOV.csv | 6 +- company_library/MNRO.csv | 6 +- company_library/MNST.csv | 6 +- company_library/MNTA.csv | 6 +- company_library/MNTX.csv | 6 +- company_library/MO.csv | 4 +- company_library/MOBL.csv | 6 +- company_library/MOFG.csv | 6 +- company_library/MOGLC.csv | 8 +- company_library/MOGO.csv | 6 +- company_library/MOMO.csv | 6 +- company_library/MON.csv | 251 - company_library/MOR.csv | 6 +- company_library/MORN.csv | 6 +- company_library/MOSY.csv | 6 +- company_library/MOTS.csv | 6 +- company_library/MOV.csv | 251 + company_library/MOXC.csv | 6 +- company_library/MPAA.csv | 6 +- company_library/MPAC.csv | 6 +- company_library/MPACU.csv | 6 +- company_library/MPACW.csv | 6 +- company_library/MPB.csv | 6 +- company_library/MPCT.csv | 6 +- company_library/MPLX.csv | 251 + company_library/MPO.csv | 251 + company_library/MPVD.csv | 6 +- company_library/MPW.csv | 251 + company_library/MPWR.csv | 6 +- company_library/MRAM.csv | 6 +- company_library/MRBK.csv | 6 +- company_library/MRCC.csv | 6 +- company_library/MRCY.csv | 6 +- company_library/MRIN.csv | 251 + company_library/MRK.csv | 4 +- company_library/MRLN.csv | 6 +- company_library/MRNS.csv | 6 +- company_library/MRO.csv | 251 + company_library/MRSN.csv | 6 +- company_library/MRTN.csv | 6 +- company_library/MRTX.csv | 6 +- company_library/MRUS.csv | 6 +- company_library/MRVL.csv | 6 +- company_library/MS.csv | 4 +- company_library/MSBF.csv | 6 +- company_library/MSBI.csv | 6 +- company_library/MSCC.csv | 250 - company_library/MSCI.csv | 251 + company_library/MSEX.csv | 6 +- company_library/MSFT.csv | 6 +- company_library/MSG.csv | 6 +- company_library/MSON.csv | 6 +- company_library/MSTR.csv | 6 +- company_library/MTBC.csv | 6 +- company_library/MTBCP.csv | 6 +- company_library/MTCH.csv | 6 +- company_library/MTD.csv | 251 + company_library/MTDR.csv | 251 + company_library/MTEC.csv | 6 +- company_library/MTECU.csv | 6 +- company_library/MTECW.csv | 6 +- company_library/MTEM.csv | 6 +- company_library/MTEX.csv | 6 +- company_library/MTFB.csv | 6 +- company_library/MTFBW.csv | 6 +- company_library/MTGE.csv | 6 +- company_library/MTGEP.csv | 6 +- company_library/MTLS.csv | 6 +- company_library/MTN.csv | 251 + company_library/MTP.csv | 6 +- company_library/MTR.csv | 251 + company_library/MTRX.csv | 6 +- company_library/MTSC.csv | 6 +- company_library/MTSI.csv | 6 +- company_library/MTSL.csv | 6 +- company_library/MU.csv | 6 +- company_library/MUDS.csv | 6 +- company_library/MUDSU.csv | 6 +- company_library/MUDSW.csv | 6 +- company_library/MUE.csv | 251 + company_library/MUI.csv | 251 + company_library/MVBF.csv | 6 +- company_library/MVIS.csv | 6 +- company_library/MVT.csv | 251 + company_library/MXE.csv | 251 + company_library/MXIM.csv | 6 +- company_library/MXWL.csv | 6 +- company_library/MYC.csv | 251 + company_library/MYGN.csv | 6 +- company_library/MYI.csv | 251 + company_library/MYL.csv | 6 +- company_library/MYND.csv | 6 +- company_library/MYNDW.csv | 6 +- company_library/MYOK.csv | 6 +- company_library/MYOS.csv | 6 +- company_library/MYRG.csv | 6 +- company_library/MYSZ.csv | 6 +- company_library/MZA.csv | 251 + company_library/MZOR.csv | 6 +- company_library/NAC.csv | 251 + company_library/NAII.csv | 6 +- company_library/NAKD.csv | 6 +- company_library/NANO.csv | 6 +- company_library/NAOV.csv | 6 +- company_library/NATH.csv | 6 +- company_library/NATI.csv | 6 +- company_library/NATR.csv | 6 +- company_library/NAUH.csv | 6 +- company_library/NAVG.csv | 500 +- company_library/NAVI.csv | 6 +- company_library/NBEV.csv | 6 +- company_library/NBIX.csv | 6 +- company_library/NBN.csv | 6 +- company_library/NBRV.csv | 6 +- company_library/NBTB.csv | 6 +- company_library/NCBS.csv | 6 +- company_library/NCLH.csv | 6 +- company_library/NCMI.csv | 6 +- company_library/NCNA.csv | 6 +- company_library/NCOM.csv | 6 +- company_library/NCSM.csv | 6 +- company_library/NCTY.csv | 6 +- company_library/NCZ.csv | 251 + company_library/NDAQ.csv | 6 +- company_library/NDLS.csv | 6 +- company_library/NDP.csv | 251 + company_library/NDRA.csv | 6 +- company_library/NDRAW.csv | 6 +- company_library/NDSN.csv | 6 +- company_library/NEBU.csv | 8 +- company_library/NEBUU.csv | 6 +- company_library/NEBUW.csv | 6 +- company_library/NEE.csv | 4 +- company_library/NEM.csv | 251 + company_library/NEO.csv | 6 +- company_library/NEOG.csv | 6 +- company_library/NEON.csv | 6 +- company_library/NEOS.csv | 6 +- company_library/NEP.csv | 251 + company_library/NEPT.csv | 6 +- company_library/NERV.csv | 6 +- company_library/NESR.csv | 6 +- company_library/NESRW.csv | 6 +- company_library/NETE.csv | 6 +- company_library/NEWA.csv | 6 +- company_library/NEWT.csv | 6 +- company_library/NEWTI.csv | 6 +- company_library/NEWTZ.csv | 8 +- company_library/NEXT.csv | 6 +- company_library/NFBK.csv | 6 +- company_library/NFEC.csv | 6 +- company_library/NFLX.csv | 6 +- company_library/NFTY.csv | 6 +- company_library/NFX.csv | 251 + company_library/NGHC.csv | 6 +- company_library/NGHCN.csv | 6 +- company_library/NGHCO.csv | 6 +- company_library/NGHCP.csv | 6 +- company_library/NGHCZ.csv | 6 +- company_library/NGL.csv | 251 + company_library/NH.csv | 6 +- company_library/NHLD.csv | 6 +- company_library/NHLDW.csv | 6 +- company_library/NHTC.csv | 468 +- company_library/NICE.csv | 6 +- company_library/NICK.csv | 6 +- company_library/NIHD.csv | 6 +- company_library/NITE.csv | 6 +- company_library/NK.csv | 6 +- company_library/NKE.csv | 4 +- company_library/NKSH.csv | 6 +- company_library/NKTR.csv | 6 +- company_library/NLNK.csv | 6 +- company_library/NLST.csv | 6 +- company_library/NMIH.csv | 6 +- company_library/NMM.csv | 251 + company_library/NMRD.csv | 6 +- company_library/NMRK.csv | 6 +- company_library/NNBR.csv | 6 +- company_library/NNC.csv | 251 + company_library/NNDM.csv | 6 +- company_library/NODK.csv | 6 +- company_library/NOVN.csv | 6 +- company_library/NOVT.csv | 6 +- company_library/NPV.csv | 251 + company_library/NR.csv | 251 + company_library/NRC.csv | 6 +- company_library/NRIM.csv | 500 +- company_library/NRP.csv | 251 + company_library/NRZ.csv | 251 + company_library/NSEC.csv | 6 +- company_library/NSIT.csv | 6 +- company_library/NSM.csv | 251 + company_library/NSSC.csv | 6 +- company_library/NSTG.csv | 6 +- company_library/NSYS.csv | 6 +- company_library/NTAP.csv | 6 +- company_library/NTCT.csv | 6 +- company_library/NTEC.csv | 6 +- company_library/NTES.csv | 6 +- company_library/NTGR.csv | 6 +- company_library/NTIC.csv | 6 +- company_library/NTLA.csv | 6 +- company_library/NTNX.csv | 6 +- company_library/NTRA.csv | 6 +- company_library/NTRI.csv | 6 +- company_library/NTRP.csv | 6 +- company_library/NTRS.csv | 500 +- company_library/NTRSP.csv | 6 +- company_library/NTWK.csv | 6 +- company_library/NTX.csv | 251 + company_library/NUAN.csv | 6 +- company_library/NUO.csv | 251 + company_library/NURO.csv | 6 +- company_library/NUROW.csv | 6 +- company_library/NUS.csv | 251 + company_library/NUVA.csv | 6 +- company_library/NUW.csv | 251 + company_library/NVAX.csv | 6 +- company_library/NVCN.csv | 6 +- company_library/NVCR.csv | 6 +- company_library/NVDA.csv | 6 +- company_library/NVEC.csv | 6 +- company_library/NVEE.csv | 6 +- company_library/NVFY.csv | 6 +- company_library/NVIV.csv | 6 +- company_library/NVLN.csv | 6 +- company_library/NVMI.csv | 6 +- company_library/NVMM.csv | 6 +- company_library/NVTR.csv | 6 +- company_library/NVUS.csv | 6 +- company_library/NWBI.csv | 6 +- company_library/NWE.csv | 251 + company_library/NWFL.csv | 6 +- company_library/NWHM.csv | 251 + company_library/NWL.csv | 251 + company_library/NWLI.csv | 6 +- company_library/NWN.csv | 251 + company_library/NWPX.csv | 6 +- company_library/NWS.csv | 6 +- company_library/NWSA.csv | 6 +- company_library/NXEO.csv | 6 +- company_library/NXEOU.csv | 6 +- company_library/NXEOW.csv | 6 +- company_library/NXP.csv | 251 + company_library/NXPI.csv | 6 +- company_library/NXST.csv | 6 +- company_library/NXTD.csv | 6 +- company_library/NXTDW.csv | 6 +- company_library/NXTM.csv | 6 +- company_library/NYLD.csv | 251 + company_library/NYMT.csv | 6 +- company_library/NYMTN.csv | 6 +- company_library/NYMTO.csv | 6 +- company_library/NYMTP.csv | 6 +- company_library/NYMX.csv | 6 +- company_library/NYNY.csv | 6 +- company_library/NYT.csv | 251 + company_library/OASM.csv | 6 +- company_library/OBAS.csv | 6 +- company_library/OBCI.csv | 6 +- company_library/OBE.csv | 251 + company_library/OBLN.csv | 6 +- company_library/OBNK.csv | 6 +- company_library/OBSV.csv | 6 +- company_library/OCC.csv | 6 +- company_library/OCFC.csv | 6 +- company_library/OCLR.csv | 6 +- company_library/OCSI.csv | 6 +- company_library/OCSL.csv | 6 +- company_library/OCSLL.csv | 6 +- company_library/OCUL.csv | 6 +- company_library/OCX.csv | 251 + company_library/ODFL.csv | 6 +- company_library/ODP.csv | 6 +- company_library/ODT.csv | 6 +- company_library/OESX.csv | 6 +- company_library/OFED.csv | 6 +- company_library/OFIX.csv | 6 +- company_library/OFLX.csv | 6 +- company_library/OFS.csv | 6 +- company_library/OFSSL.csv | 6 +- company_library/OGE.csv | 251 + company_library/OGEN.csv | 251 + company_library/OHAI.csv | 6 +- company_library/OHGI.csv | 6 +- company_library/OHRP.csv | 6 +- company_library/OIA.csv | 251 + company_library/OII.csv | 251 + company_library/OIIM.csv | 6 +- company_library/OIS.csv | 251 + company_library/OKDCC.csv | 8 +- company_library/OKTA.csv | 6 +- company_library/OLBK.csv | 6 +- company_library/OLD.csv | 6 +- company_library/OLED.csv | 6 +- company_library/OLLI.csv | 6 +- company_library/OMAB.csv | 6 +- company_library/OMCL.csv | 6 +- company_library/OMED.csv | 6 +- company_library/OMER.csv | 6 +- company_library/OMEX.csv | 6 +- company_library/OMF.csv | 251 + company_library/OMI.csv | 251 + company_library/OMNT.csv | 4 +- company_library/OMP.csv | 251 + company_library/ON.csv | 6 +- company_library/ONB.csv | 6 +- company_library/ONCE.csv | 6 +- company_library/ONCS.csv | 6 +- company_library/ONCY.csv | 251 + company_library/ONEQ.csv | 6 +- company_library/ONS.csv | 6 +- company_library/ONSIW.csv | 6 +- company_library/ONTX.csv | 6 +- company_library/ONTXW.csv | 6 +- company_library/ONVO.csv | 6 +- company_library/OPB.csv | 6 +- company_library/OPBK.csv | 6 +- company_library/OPES.csv | 6 +- company_library/OPESU.csv | 6 +- company_library/OPESW.csv | 6 +- company_library/OPGN.csv | 6 +- company_library/OPGNW.csv | 8 +- company_library/OPHC.csv | 6 +- company_library/OPHT.csv | 6 +- company_library/OPK.csv | 6 +- company_library/OPNT.csv | 6 +- company_library/OPOF.csv | 6 +- company_library/OPTN.csv | 6 +- company_library/OPTT.csv | 6 +- company_library/OPY.csv | 251 + company_library/ORBC.csv | 6 +- company_library/ORBK.csv | 6 +- company_library/ORCL.csv | 4 +- company_library/ORG.csv | 6 +- company_library/ORGS.csv | 6 +- company_library/ORIG.csv | 6 +- company_library/ORIT.csv | 6 +- company_library/ORLY.csv | 6 +- company_library/ORMP.csv | 6 +- company_library/ORPN.csv | 6 +- company_library/ORRF.csv | 6 +- company_library/OSBC.csv | 6 +- company_library/OSBCP.csv | 6 +- company_library/OSIS.csv | 6 +- company_library/OSN.csv | 6 +- company_library/OSPN.csv | 251 + company_library/OSPR.csv | 251 + company_library/OSPRU.csv | 6 +- company_library/OSPRW.csv | 6 +- company_library/OSS.csv | 6 +- company_library/OSTK.csv | 6 +- company_library/OSUR.csv | 6 +- company_library/OTEL.csv | 6 +- company_library/OTEX.csv | 500 +- company_library/OTIC.csv | 6 +- company_library/OTIV.csv | 6 +- company_library/OTTR.csv | 6 +- company_library/OTTW.csv | 6 +- company_library/OUT.csv | 251 + company_library/OVAS.csv | 6 +- company_library/OVBC.csv | 6 +- company_library/OVID.csv | 6 +- company_library/OVLY.csv | 6 +- company_library/OXBR.csv | 6 +- company_library/OXBRW.csv | 6 +- company_library/OXFD.csv | 6 +- company_library/OXLC.csv | 6 +- company_library/OXLCM.csv | 8 +- company_library/OXLCO.csv | 6 +- company_library/OXSQ.csv | 6 +- company_library/OXSQL.csv | 6 +- company_library/OXY.csv | 4 +- company_library/OZRK.csv | 6 +- company_library/PAAS.csv | 6 +- company_library/PACB.csv | 6 +- company_library/PACQ.csv | 251 + company_library/PACQU.csv | 6 +- company_library/PACQW.csv | 251 + company_library/PACW.csv | 6 +- company_library/PAG.csv | 251 + company_library/PAGG.csv | 6 +- company_library/PAHC.csv | 6 +- company_library/PANL.csv | 6 +- company_library/PAR.csv | 251 + company_library/PATI.csv | 6 +- company_library/PATK.csv | 6 +- company_library/PAVM.csv | 6 +- company_library/PAVMW.csv | 6 +- company_library/PAVMZ.csv | 6 +- company_library/PAYX.csv | 6 +- company_library/PBBI.csv | 6 +- company_library/PBCT.csv | 6 +- company_library/PBCTP.csv | 6 +- company_library/PBF.csv | 251 + company_library/PBHC.csv | 6 +- company_library/PBI.csv | 251 + company_library/PBIB.csv | 6 +- company_library/PBIP.csv | 500 +- company_library/PBPB.csv | 6 +- company_library/PBSK.csv | 6 +- company_library/PBYI.csv | 6 +- company_library/PCAR.csv | 6 +- company_library/PCH.csv | 500 +- company_library/PCMI.csv | 6 +- company_library/PCOM.csv | 6 +- company_library/PCRX.csv | 6 +- company_library/PCSB.csv | 6 +- company_library/PCTI.csv | 6 +- company_library/PCTY.csv | 6 +- company_library/PCYG.csv | 6 +- company_library/PCYO.csv | 6 +- company_library/PDBC.csv | 6 +- company_library/PDCE.csv | 6 +- company_library/PDCO.csv | 6 +- company_library/PDEX.csv | 6 +- company_library/PDFS.csv | 6 +- company_library/PDLB.csv | 6 +- company_library/PDLI.csv | 6 +- company_library/PDP.csv | 6 +- company_library/PDVW.csv | 6 +- company_library/PE.csv | 251 + company_library/PEBK.csv | 6 +- company_library/PEBO.csv | 6 +- company_library/PEGA.csv | 6 +- company_library/PEGI.csv | 6 +- company_library/PEIX.csv | 6 +- company_library/PENN.csv | 6 +- company_library/PEP.csv | 6 +- company_library/PERI.csv | 6 +- company_library/PERY.csv | 6 +- company_library/PESI.csv | 6 +- company_library/PETQ.csv | 6 +- company_library/PETS.csv | 6 +- company_library/PETX.csv | 6 +- company_library/PETZ.csv | 6 +- company_library/PEY.csv | 6 +- company_library/PEZ.csv | 6 +- company_library/PFBC.csv | 6 +- company_library/PFBI.csv | 6 +- company_library/PFE.csv | 4 +- company_library/PFF.csv | 6 +- company_library/PFG.csv | 6 +- company_library/PFI.csv | 6 +- company_library/PFIE.csv | 6 +- company_library/PFIN.csv | 6 +- company_library/PFIS.csv | 6 +- company_library/PFL.csv | 251 + company_library/PFLT.csv | 6 +- company_library/PFM.csv | 6 +- company_library/PFMT.csv | 6 +- company_library/PFPT.csv | 6 +- company_library/PFSW.csv | 6 +- company_library/PG.csv | 4 +- company_library/PGC.csv | 6 +- company_library/PGJ.csv | 6 +- company_library/PGLC.csv | 6 +- company_library/PGNX.csv | 6 +- company_library/PGP.csv | 251 + company_library/PGTI.csv | 6 +- company_library/PHII.csv | 6 +- company_library/PHIIK.csv | 6 +- company_library/PHO.csv | 6 +- company_library/PI.csv | 6 +- company_library/PICO.csv | 6 +- company_library/PID.csv | 6 +- company_library/PIE.csv | 6 +- company_library/PIH.csv | 6 +- company_library/PIHPP.csv | 8 +- company_library/PINC.csv | 6 +- company_library/PIO.csv | 6 +- company_library/PIRS.csv | 6 +- company_library/PIXY.csv | 6 +- company_library/PIZ.csv | 6 +- company_library/PK.csv | 251 + company_library/PKBK.csv | 6 +- company_library/PKD.csv | 251 + company_library/PKG.csv | 251 + company_library/PKI.csv | 251 + company_library/PKOH.csv | 6 +- company_library/PKW.csv | 6 +- company_library/PLAB.csv | 6 +- company_library/PLAY.csv | 6 +- company_library/PLBC.csv | 6 +- company_library/PLCE.csv | 6 +- company_library/PLLL.csv | 6 +- company_library/PLOW.csv | 251 + company_library/PLPC.csv | 6 +- company_library/PLSE.csv | 6 +- company_library/PLUG.csv | 6 +- company_library/PLUS.csv | 6 +- company_library/PLW.csv | 6 +- company_library/PLX.csv | 251 + company_library/PLXP.csv | 6 +- company_library/PLXS.csv | 6 +- company_library/PLYA.csv | 6 +- company_library/PM.csv | 4 +- company_library/PMBC.csv | 6 +- company_library/PMD.csv | 6 +- company_library/PME.csv | 6 +- company_library/PMOM.csv | 6 +- company_library/PMPT.csv | 8 +- company_library/PMTS.csv | 6 +- company_library/PNBK.csv | 6 +- company_library/PNFP.csv | 6 +- company_library/PNK.csv | 6 +- company_library/PNNT.csv | 6 +- company_library/PNQI.csv | 6 +- company_library/PNRG.csv | 8 +- company_library/PNTR.csv | 6 +- company_library/PODD.csv | 6 +- company_library/POLA.csv | 6 +- company_library/POOL.csv | 6 +- company_library/POPE.csv | 6 +- company_library/POWI.csv | 6 +- company_library/POWL.csv | 6 +- company_library/PPBI.csv | 6 +- company_library/PPC.csv | 6 +- company_library/PPH.csv | 6 +- company_library/PPIH.csv | 6 +- company_library/PPL.csv | 251 + company_library/PPSI.csv | 6 +- company_library/PPX.csv | 251 + company_library/PQG.csv | 251 + company_library/PRA.csv | 251 + company_library/PRAA.csv | 6 +- company_library/PRAH.csv | 6 +- company_library/PRAN.csv | 6 +- company_library/PRCP.csv | 6 +- company_library/PRFT.csv | 6 +- company_library/PRFZ.csv | 6 +- company_library/PRGS.csv | 6 +- company_library/PRGX.csv | 6 +- company_library/PRI.csv | 251 + company_library/PRIM.csv | 6 +- company_library/PRKR.csv | 6 +- company_library/PRMW.csv | 6 +- company_library/PRN.csv | 6 +- company_library/PROV.csv | 6 +- company_library/PRPH.csv | 6 +- company_library/PRPL.csv | 6 +- company_library/PRPLW.csv | 6 +- company_library/PRPO.csv | 6 +- company_library/PRQR.csv | 6 +- company_library/PRSC.csv | 6 +- company_library/PRSS.csv | 6 +- company_library/PRTA.csv | 6 +- company_library/PRTK.csv | 6 +- company_library/PRTO.csv | 6 +- company_library/PRTS.csv | 6 +- company_library/PS.csv | 6 +- company_library/PSAU.csv | 6 +- company_library/PSC.csv | 6 +- company_library/PSCC.csv | 6 +- company_library/PSCD.csv | 6 +- company_library/PSCE.csv | 6 +- company_library/PSCF.csv | 6 +- company_library/PSCH.csv | 6 +- company_library/PSCI.csv | 6 +- company_library/PSCM.csv | 6 +- company_library/PSCT.csv | 6 +- company_library/PSCU.csv | 6 +- company_library/PSDO.csv | 6 +- company_library/PSEC.csv | 6 +- company_library/PSET.csv | 6 +- company_library/PSL.csv | 6 +- company_library/PSMT.csv | 6 +- company_library/PSO.csv | 251 + company_library/PSTI.csv | 6 +- company_library/PTC.csv | 6 +- company_library/PTCT.csv | 6 +- company_library/PTEN.csv | 500 +- company_library/PTF.csv | 6 +- company_library/PTGX.csv | 6 +- company_library/PTH.csv | 6 +- company_library/PTI.csv | 6 +- company_library/PTIE.csv | 6 +- company_library/PTLA.csv | 6 +- company_library/PTNR.csv | 6 +- company_library/PTSI.csv | 6 +- company_library/PTX.csv | 6 +- company_library/PUB.csv | 6 +- company_library/PUI.csv | 6 +- company_library/PULM.csv | 6 +- company_library/PUMP.csv | 251 + company_library/PVAC.csv | 6 +- company_library/PVAL.csv | 6 +- company_library/PVBC.csv | 6 +- company_library/PWOD.csv | 6 +- company_library/PXI.csv | 6 +- company_library/PXLW.csv | 6 +- company_library/PXS.csv | 6 +- company_library/PXUS.csv | 6 +- company_library/PY.csv | 8 +- company_library/PYDS.csv | 6 +- company_library/PYPL.csv | 6 +- company_library/PYZ.csv | 6 +- company_library/PZC.csv | 251 + company_library/PZG.csv | 251 + company_library/PZZA.csv | 6 +- company_library/QABA.csv | 6 +- company_library/QADA.csv | 6 +- company_library/QADB.csv | 6 +- company_library/QAT.csv | 6 +- company_library/QBAK.csv | 6 +- company_library/QCLN.csv | 6 +- company_library/QCOM.csv | 6 +- company_library/QCRH.csv | 6 +- company_library/QDEL.csv | 6 +- company_library/QGEN.csv | 6 +- company_library/QINC.csv | 6 +- company_library/QIWI.csv | 6 +- company_library/QLC.csv | 6 +- company_library/QLYS.csv | 6 +- company_library/QNST.csv | 6 +- company_library/QQEW.csv | 6 +- company_library/QQQ.csv | 6 +- company_library/QQQC.csv | 6 +- company_library/QQQX.csv | 6 +- company_library/QQXT.csv | 6 +- company_library/QRHC.csv | 6 +- company_library/QRTEA.csv | 6 +- company_library/QRTEB.csv | 6 +- company_library/QRVO.csv | 6 +- company_library/QSII.csv | 6 +- company_library/QTEC.csv | 6 +- company_library/QTNA.csv | 6 +- company_library/QTNT.csv | 6 +- company_library/QTRH.csv | 6 +- company_library/QTRX.csv | 6 +- company_library/QUAD.csv | 251 + company_library/QUIK.csv | 6 +- company_library/QUMU.csv | 6 +- company_library/QUOT.csv | 251 + company_library/QURE.csv | 6 +- company_library/QYLD.csv | 6 +- company_library/RACE.csv | 251 + company_library/RADA.csv | 6 +- company_library/RAIL.csv | 6 +- company_library/RAND.csv | 6 +- company_library/RARE.csv | 6 +- company_library/RARX.csv | 6 +- company_library/RAVE.csv | 6 +- company_library/RAVN.csv | 6 +- company_library/RBB.csv | 6 +- company_library/RBBN.csv | 6 +- company_library/RBCAA.csv | 6 +- company_library/RBCN.csv | 6 +- company_library/RBNC.csv | 6 +- company_library/RBS.csv | 251 + company_library/RCII.csv | 6 +- company_library/RCKT.csv | 6 +- company_library/RCKY.csv | 6 +- company_library/RCL.csv | 251 + company_library/RCM.csv | 6 +- company_library/RCMT.csv | 6 +- company_library/RCON.csv | 6 +- company_library/RDCM.csv | 6 +- company_library/RDFN.csv | 6 +- company_library/RDHL.csv | 6 +- company_library/RDI.csv | 6 +- company_library/RDIB.csv | 6 +- company_library/RDNT.csv | 6 +- company_library/RDS.B.csv | 251 + company_library/RDUS.csv | 6 +- company_library/RDVT.csv | 6 +- company_library/RDVY.csv | 6 +- company_library/RDWR.csv | 6 +- company_library/RE.csv | 251 + company_library/RECN.csv | 6 +- company_library/REDU.csv | 6 +- company_library/REFR.csv | 6 +- company_library/REGI.csv | 6 +- company_library/REGN.csv | 6 +- company_library/REIS.csv | 6 +- company_library/RELL.csv | 6 +- company_library/RELV.csv | 6 +- company_library/RENX.csv | 251 + company_library/REPH.csv | 6 +- company_library/RESI.csv | 251 + company_library/RESN.csv | 6 +- company_library/RETA.csv | 6 +- company_library/RETO.csv | 6 +- company_library/RFAP.csv | 6 +- company_library/RFDI.csv | 274 +- company_library/RFEM.csv | 6 +- company_library/RFEU.csv | 6 +- company_library/RFIL.csv | 6 +- company_library/RFL.csv | 251 + company_library/RGCO.csv | 6 +- company_library/RGEN.csv | 6 +- company_library/RGLD.csv | 6 +- company_library/RGLS.csv | 6 +- company_library/RGNX.csv | 6 +- company_library/RGS.csv | 251 + company_library/RGSE.csv | 6 +- company_library/RHI.csv | 251 + company_library/RIBT.csv | 6 +- company_library/RIBTW.csv | 6 +- company_library/RICK.csv | 500 +- company_library/RIGL.csv | 6 +- company_library/RILY.csv | 6 +- company_library/RILYG.csv | 6 +- company_library/RILYH.csv | 6 +- company_library/RILYL.csv | 6 +- company_library/RILYZ.csv | 6 +- company_library/RING.csv | 6 +- company_library/RIOT.csv | 6 +- company_library/RKDA.csv | 6 +- company_library/RLI.csv | 251 + company_library/RLJE.csv | 6 +- company_library/RMBL.csv | 6 +- company_library/RMBS.csv | 6 +- company_library/RMCF.csv | 6 +- company_library/RMGN.csv | 6 +- company_library/RMNI.csv | 6 +- company_library/RMR.csv | 6 +- company_library/RMTI.csv | 6 +- company_library/RNDB.csv | 6 +- company_library/RNDM.csv | 6 +- company_library/RNDV.csv | 6 +- company_library/RNEM.csv | 6 +- company_library/RNET.csv | 6 +- company_library/RNLC.csv | 6 +- company_library/RNMC.csv | 6 +- company_library/RNSC.csv | 6 +- company_library/RNST.csv | 6 +- company_library/RNWK.csv | 6 +- company_library/ROAD.csv | 6 +- company_library/ROBO.csv | 6 +- company_library/ROBT.csv | 6 +- company_library/ROCK.csv | 6 +- company_library/ROIC.csv | 6 +- company_library/ROKU.csv | 6 +- company_library/ROLL.csv | 6 +- company_library/ROSE.csv | 6 +- company_library/ROSEU.csv | 6 +- company_library/ROSEW.csv | 6 +- company_library/ROSG.csv | 98 - company_library/ROST.csv | 6 +- company_library/RP.csv | 6 +- company_library/RPD.csv | 6 +- company_library/RPIBC.csv | 8 +- company_library/RPT.csv | 251 + company_library/RPXC.csv | 6 +- company_library/RRD.csv | 6 +- company_library/RRGB.csv | 6 +- company_library/RRR.csv | 6 +- company_library/RSLS.csv | 6 +- company_library/RSPP.csv | 251 + company_library/RST.csv | 251 + company_library/RSYS.csv | 6 +- company_library/RTEC.csv | 251 + company_library/RTIX.csv | 6 +- company_library/RTN.csv | 4 +- company_library/RTRX.csv | 6 +- company_library/RTTR.csv | 6 +- company_library/RUN.csv | 6 +- company_library/RUSHA.csv | 6 +- company_library/RUSHB.csv | 6 +- company_library/RUTH.csv | 6 +- company_library/RVEN.csv | 6 +- company_library/RVLT.csv | 6 +- company_library/RVNC.csv | 6 +- company_library/RVSB.csv | 6 +- company_library/RWLK.csv | 6 +- company_library/RWT.csv | 251 + company_library/RXII.csv | 6 +- company_library/RXIIW.csv | 6 +- company_library/RY.csv | 251 + company_library/RYAAY.csv | 6 +- company_library/RYB.csv | 251 + company_library/RYTM.csv | 6 +- company_library/SABR.csv | 6 +- company_library/SACH.csv | 251 + company_library/SAEX.csv | 6 +- company_library/SAFE.csv | 251 + company_library/SAFM.csv | 6 +- company_library/SAFT.csv | 6 +- company_library/SAGE.csv | 6 +- company_library/SAIA.csv | 6 +- company_library/SAL.csv | 6 +- company_library/SALM.csv | 6 +- company_library/SALT.csv | 251 + company_library/SAMG.csv | 6 +- company_library/SAN.csv | 251 + company_library/SANM.csv | 6 +- company_library/SANW.csv | 6 +- company_library/SASR.csv | 6 +- company_library/SATS.csv | 6 +- company_library/SAUC.csv | 6 +- company_library/SAVE.csv | 6 +- company_library/SBAC.csv | 6 +- company_library/SBBP.csv | 6 +- company_library/SBBX.csv | 6 +- company_library/SBCF.csv | 6 +- company_library/SBFG.csv | 6 +- company_library/SBFGP.csv | 6 +- company_library/SBGI.csv | 6 +- company_library/SBH.csv | 251 + company_library/SBLK.csv | 6 +- company_library/SBLKZ.csv | 99 - company_library/SBNA.csv | 251 + company_library/SBNY.csv | 6 +- company_library/SBNYW.csv | 6 +- company_library/SBOT.csv | 6 +- company_library/SBPH.csv | 6 +- company_library/SBR.csv | 251 + company_library/SBRA.csv | 6 +- company_library/SBRAP.csv | 251 - company_library/SBSI.csv | 6 +- company_library/SBT.csv | 6 +- company_library/SBUX.csv | 6 +- company_library/SCAC.csv | 6 +- company_library/SCACU.csv | 6 +- company_library/SCACW.csv | 6 +- company_library/SCHL.csv | 6 +- company_library/SCHN.csv | 6 +- company_library/SCKT.csv | 6 +- company_library/SCON.csv | 6 +- company_library/SCOR.csv | 251 + company_library/SCPH.csv | 6 +- company_library/SCSC.csv | 6 +- company_library/SCVL.csv | 6 +- company_library/SCWX.csv | 6 +- company_library/SCYX.csv | 6 +- company_library/SCZ.csv | 6 +- company_library/SDT.csv | 251 + company_library/SDVY.csv | 6 +- company_library/SEAC.csv | 6 +- company_library/SECO.csv | 6 +- company_library/SEDG.csv | 6 +- company_library/SEED.csv | 6 +- company_library/SEIC.csv | 6 +- company_library/SEII.csv | 6 +- company_library/SELB.csv | 6 +- company_library/SELF.csv | 6 +- company_library/SENEA.csv | 6 +- company_library/SENEB.csv | 8 +- company_library/SEP.csv | 251 + company_library/SES.csv | 6 +- company_library/SESN.csv | 6 +- company_library/SFBC.csv | 6 +- company_library/SFBS.csv | 6 +- company_library/SFIX.csv | 6 +- company_library/SFLY.csv | 6 +- company_library/SFM.csv | 6 +- company_library/SFNC.csv | 6 +- company_library/SFST.csv | 6 +- company_library/SGBX.csv | 6 +- company_library/SGC.csv | 6 +- company_library/SGEN.csv | 6 +- company_library/SGH.csv | 6 +- company_library/SGLB.csv | 6 +- company_library/SGLBW.csv | 6 +- company_library/SGMA.csv | 6 +- company_library/SGMO.csv | 6 +- company_library/SGMS.csv | 6 +- company_library/SGOC.csv | 6 +- company_library/SGRP.csv | 6 +- company_library/SGRY.csv | 6 +- company_library/SGYP.csv | 6 +- company_library/SHBI.csv | 6 +- company_library/SHEN.csv | 6 +- company_library/SHIP.csv | 6 +- company_library/SHIPW.csv | 6 +- company_library/SHLD.csv | 6 +- company_library/SHLDW.csv | 6 +- company_library/SHLM.csv | 6 +- company_library/SHLO.csv | 6 +- company_library/SHOO.csv | 6 +- company_library/SHOS.csv | 6 +- company_library/SHPG.csv | 8 +- company_library/SHSP.csv | 6 +- company_library/SHV.csv | 6 +- company_library/SHY.csv | 6 +- company_library/SID.csv | 251 + company_library/SIEB.csv | 6 +- company_library/SIEN.csv | 6 +- company_library/SIFI.csv | 6 +- company_library/SIFY.csv | 6 +- company_library/SIGA.csv | 6 +- company_library/SIGI.csv | 6 +- company_library/SIGM.csv | 6 +- company_library/SILC.csv | 6 +- company_library/SIMO.csv | 6 +- company_library/SINA.csv | 6 +- company_library/SINO.csv | 6 +- company_library/SIR.csv | 6 +- company_library/SIRI.csv | 6 +- company_library/SITO.csv | 6 +- company_library/SIVB.csv | 6 +- company_library/SJIU.csv | 251 + company_library/SKIS.csv | 6 +- company_library/SKOR.csv | 8 +- company_library/SKYS.csv | 6 +- company_library/SKYW.csv | 6 +- company_library/SKYY.csv | 6 +- company_library/SLAB.csv | 6 +- company_library/SLB.csv | 4 +- company_library/SLCT.csv | 6 +- company_library/SLDB.csv | 6 +- company_library/SLDD.csv | 251 + company_library/SLGL.csv | 6 +- company_library/SLGN.csv | 6 +- company_library/SLIM.csv | 6 +- company_library/SLM.csv | 6 +- company_library/SLMBP.csv | 6 +- company_library/SLNO.csv | 6 +- company_library/SLNOW.csv | 6 +- company_library/SLP.csv | 6 +- company_library/SLQD.csv | 6 +- company_library/SLRC.csv | 6 +- company_library/SLS.csv | 6 +- company_library/SLVO.csv | 6 +- company_library/SMBC.csv | 6 +- company_library/SMBK.csv | 6 +- company_library/SMCI.csv | 6 +- company_library/SMCP.csv | 8 +- company_library/SMED.csv | 6 +- company_library/SMIT.csv | 6 +- company_library/SMMF.csv | 6 +- company_library/SMMT.csv | 6 +- company_library/SMPL.csv | 6 +- company_library/SMPLW.csv | 6 +- company_library/SMRT.csv | 6 +- company_library/SMSI.csv | 6 +- company_library/SMTC.csv | 6 +- company_library/SMTX.csv | 6 +- company_library/SN.csv | 251 + company_library/SNBR.csv | 6 +- company_library/SND.csv | 6 +- company_library/SNDE.csv | 6 +- company_library/SNDX.csv | 6 +- company_library/SNES.csv | 6 +- company_library/SNFCA.csv | 6 +- company_library/SNGX.csv | 6 +- company_library/SNGXW.csv | 6 +- company_library/SNH.csv | 6 +- company_library/SNHNI.csv | 6 +- company_library/SNHNL.csv | 6 +- company_library/SNHY.csv | 6 +- company_library/SNLN.csv | 6 +- company_library/SNMP.csv | 251 + company_library/SNMX.csv | 6 +- company_library/SNNA.csv | 6 +- company_library/SNOA.csv | 6 +- company_library/SNOAW.csv | 6 +- company_library/SNPS.csv | 6 +- company_library/SNSR.csv | 6 +- company_library/SNSS.csv | 6 +- company_library/SNV.csv | 251 + company_library/SNX.csv | 251 + company_library/SO.csv | 4 +- company_library/SOCL.csv | 6 +- company_library/SODA.csv | 6 +- company_library/SOFO.csv | 6 +- company_library/SOHO.csv | 6 +- company_library/SOHOB.csv | 6 +- company_library/SOHOK.csv | 6 +- company_library/SOHOO.csv | 6 +- company_library/SOHU.csv | 6 +- company_library/SOI.csv | 251 + company_library/SONA.csv | 6 +- company_library/SONC.csv | 6 +- company_library/SORL.csv | 6 +- company_library/SOXX.csv | 6 +- company_library/SP.csv | 6 +- company_library/SPAR.csv | 6 +- company_library/SPCB.csv | 6 +- company_library/SPEX.csv | 6 +- company_library/SPG.csv | 4 +- company_library/SPHS.csv | 6 +- company_library/SPI.csv | 6 +- company_library/SPKE.csv | 6 +- company_library/SPKEP.csv | 6 +- company_library/SPLK.csv | 6 +- company_library/SPNE.csv | 6 +- company_library/SPNS.csv | 6 +- company_library/SPOK.csv | 6 +- company_library/SPOT.csv | 4 +- company_library/SPPI.csv | 6 +- company_library/SPRO.csv | 6 +- company_library/SPRT.csv | 6 +- company_library/SPSC.csv | 6 +- company_library/SPTN.csv | 6 +- company_library/SPWH.csv | 6 +- company_library/SPWR.csv | 6 +- company_library/SQ.csv | 251 + company_library/SQBG.csv | 6 +- company_library/SQLV.csv | 6 +- company_library/SQQQ.csv | 6 +- company_library/SQZZ.csv | 251 - company_library/SRAX.csv | 6 +- company_library/SRCE.csv | 6 +- company_library/SRCI.csv | 251 + company_library/SRCL.csv | 6 +- company_library/SRCLP.csv | 6 +- company_library/SRDX.csv | 6 +- company_library/SRE.csv | 251 + company_library/SRET.csv | 6 +- company_library/SREV.csv | 6 +- company_library/SRNE.csv | 6 +- company_library/SRPT.csv | 6 +- company_library/SRRA.csv | 6 +- company_library/SRRK.csv | 251 + company_library/SRTS.csv | 6 +- company_library/SRTSW.csv | 6 +- company_library/SSB.csv | 6 +- company_library/SSBI.csv | 6 +- company_library/SSC.csv | 6 +- company_library/SSD.csv | 251 + company_library/SSFN.csv | 6 +- company_library/SSKN.csv | 6 +- company_library/SSLJ.csv | 6 +- company_library/SSNC.csv | 6 +- company_library/SSNT.csv | 6 +- company_library/SSP.csv | 251 + company_library/SSRM.csv | 6 +- company_library/SSTI.csv | 6 +- company_library/SSYS.csv | 6 +- company_library/STAA.csv | 6 +- company_library/STAF.csv | 6 +- company_library/STAY.csv | 251 + company_library/STBA.csv | 6 +- company_library/STBZ.csv | 6 +- company_library/STCN.csv | 6 +- company_library/STDY.csv | 6 +- company_library/STFC.csv | 6 +- company_library/STK.csv | 251 + company_library/STKL.csv | 6 +- company_library/STKS.csv | 6 +- company_library/STLD.csv | 6 +- company_library/STLR.csv | 6 +- company_library/STLRU.csv | 6 +- company_library/STLRW.csv | 6 +- company_library/STML.csv | 6 +- company_library/STMP.csv | 6 +- company_library/STN.csv | 251 + company_library/STND.csv | 251 + company_library/STNL.csv | 6 +- company_library/STNLU.csv | 6 +- company_library/STNLW.csv | 6 +- company_library/STPP.csv | 6 +- company_library/STRA.csv | 6 +- company_library/STRL.csv | 6 +- company_library/STRM.csv | 6 +- company_library/STRS.csv | 6 +- company_library/STRT.csv | 6 +- company_library/STX.csv | 6 +- company_library/STXB.csv | 6 +- company_library/STZ.B.csv | 251 + company_library/SUM.csv | 251 + company_library/SUMR.csv | 6 +- company_library/SUN.csv | 251 + company_library/SUNS.csv | 6 +- company_library/SUNW.csv | 6 +- company_library/SUPN.csv | 6 +- company_library/SURF.csv | 6 +- company_library/SUSB.csv | 6 +- company_library/SUSC.csv | 6 +- company_library/SVA.csv | 6 +- company_library/SVBI.csv | 500 +- company_library/SVRA.csv | 6 +- company_library/SVVC.csv | 6 +- company_library/SWIN.csv | 6 +- company_library/SWIR.csv | 6 +- company_library/SWKS.csv | 6 +- company_library/SWM.csv | 251 + company_library/SXCP.csv | 251 + company_library/SXT.csv | 251 + company_library/SYBT.csv | 6 +- company_library/SYBX.csv | 6 +- company_library/SYKE.csv | 6 +- company_library/SYMC.csv | 500 +- company_library/SYNA.csv | 6 +- company_library/SYNC.csv | 6 +- company_library/SYNH.csv | 6 +- company_library/SYNL.csv | 6 +- company_library/SYNT.csv | 6 +- company_library/SYPR.csv | 6 +- company_library/SYRS.csv | 6 +- company_library/SYX.csv | 251 + company_library/T.csv | 4 +- company_library/TA.csv | 6 +- company_library/TACO.csv | 6 +- company_library/TACOW.csv | 6 +- company_library/TACT.csv | 6 +- company_library/TAIT.csv | 6 +- company_library/TANH.csv | 6 +- company_library/TANNI.csv | 6 +- company_library/TANNL.csv | 6 +- company_library/TANNZ.csv | 6 +- company_library/TAOP.csv | 251 + company_library/TAP.csv | 251 + company_library/TAPR.csv | 6 +- company_library/TAST.csv | 6 +- company_library/TATT.csv | 6 +- company_library/TAX.csv | 6 +- company_library/TAYD.csv | 6 +- company_library/TBBK.csv | 6 +- company_library/TBK.csv | 6 +- company_library/TBNK.csv | 6 +- company_library/TBPH.csv | 6 +- company_library/TCBI.csv | 6 +- company_library/TCBIL.csv | 6 +- company_library/TCBIP.csv | 6 +- company_library/TCBIW.csv | 6 +- company_library/TCBK.csv | 6 +- company_library/TCCB.csv | 251 + company_library/TCCO.csv | 6 +- company_library/TCFC.csv | 6 +- company_library/TCGP.csv | 6 +- company_library/TCMD.csv | 6 +- company_library/TCON.csv | 6 +- company_library/TCPC.csv | 6 +- company_library/TCRD.csv | 6 +- company_library/TCX.csv | 6 +- company_library/TDACU.csv | 251 + company_library/TDIV.csv | 6 +- company_library/TDW.csv | 251 + company_library/TEAM.csv | 6 +- company_library/TECD.csv | 6 +- company_library/TECH.csv | 6 +- company_library/TEDU.csv | 6 +- company_library/TELL.csv | 6 +- company_library/TENX.csv | 360 +- company_library/TERP.csv | 6 +- company_library/TESS.csv | 6 +- company_library/TFSL.csv | 500 +- company_library/TFX.csv | 251 + company_library/TGA.csv | 6 +- company_library/TGEN.csv | 6 +- company_library/TGLS.csv | 6 +- company_library/TGS.csv | 251 + company_library/TGT.csv | 4 +- company_library/TGTX.csv | 6 +- company_library/THFF.csv | 6 +- company_library/THQ.csv | 251 + company_library/THRM.csv | 6 +- company_library/THST.csv | 6 +- company_library/TIBR.csv | 6 +- company_library/TIBRU.csv | 6 +- company_library/TIBRW.csv | 6 +- company_library/TIG.csv | 6 +- company_library/TILE.csv | 6 +- company_library/TIPT.csv | 6 +- company_library/TIS.csv | 251 + company_library/TISA.csv | 6 +- company_library/TISI.csv | 251 + company_library/TITN.csv | 6 +- company_library/TIVO.csv | 6 +- company_library/TKAT.csv | 251 + company_library/TKR.csv | 251 + company_library/TLF.csv | 6 +- company_library/TLGT.csv | 6 +- company_library/TLND.csv | 6 +- company_library/TLRD.csv | 251 + company_library/TLT.csv | 6 +- company_library/TMCX.csv | 251 + company_library/TMCXU.csv | 6 +- company_library/TMCXW.csv | 251 + company_library/TMK.csv | 251 + company_library/TMSR.csv | 6 +- company_library/TMUS.csv | 6 +- company_library/TNAV.csv | 6 +- company_library/TNC.csv | 251 + company_library/TNDM.csv | 6 +- company_library/TNET.csv | 251 + company_library/TNTR.csv | 6 +- company_library/TNXP.csv | 6 +- company_library/TOCA.csv | 6 +- company_library/TOPS.csv | 6 +- company_library/TORC.csv | 6 +- company_library/TOUR.csv | 6 +- company_library/TOWN.csv | 6 +- company_library/TPB.csv | 251 + company_library/TPIC.csv | 6 +- company_library/TPIV.csv | 6 +- company_library/TPZ.csv | 251 + company_library/TQQQ.csv | 6 +- company_library/TR.csv | 251 + company_library/TRCB.csv | 6 +- company_library/TRCH.csv | 6 +- company_library/TRCO.csv | 251 + company_library/TREE.csv | 6 +- company_library/TRHC.csv | 6 +- company_library/TRIB.csv | 6 +- company_library/TRIL.csv | 6 +- company_library/TRIP.csv | 6 +- company_library/TRMB.csv | 6 +- company_library/TRMD.csv | 6 +- company_library/TRMK.csv | 6 +- company_library/TRMT.csv | 6 +- company_library/TRNC.csv | 6 +- company_library/TRNS.csv | 6 +- company_library/TROV.csv | 6 +- company_library/TROW.csv | 6 +- company_library/TROX.csv | 251 + company_library/TRPX.csv | 6 +- company_library/TRS.csv | 6 +- company_library/TRST.csv | 6 +- company_library/TRTN.csv | 251 + company_library/TRUE.csv | 6 +- company_library/TRUP.csv | 6 +- company_library/TRV.csv | 251 + company_library/TRVG.csv | 6 +- company_library/TRVN.csv | 6 +- company_library/TSBK.csv | 6 +- company_library/TSC.csv | 6 +- company_library/TSCAP.csv | 6 +- company_library/TSCO.csv | 6 +- company_library/TSE.csv | 251 + company_library/TSEM.csv | 6 +- company_library/TSG.csv | 6 +- company_library/TSLA.csv | 6 +- company_library/TSN.csv | 251 + company_library/TSRI.csv | 6 +- company_library/TSRO.csv | 6 +- company_library/TST.csv | 6 +- company_library/TTD.csv | 6 +- company_library/TTEC.csv | 6 +- company_library/TTEK.csv | 6 +- company_library/TTGT.csv | 6 +- company_library/TTM.csv | 251 + company_library/TTMI.csv | 6 +- company_library/TTNP.csv | 6 +- company_library/TTOO.csv | 6 +- company_library/TTPH.csv | 6 +- company_library/TTS.csv | 6 +- company_library/TTWO.csv | 6 +- company_library/TU.csv | 251 + company_library/TUES.csv | 6 +- company_library/TUR.csv | 6 +- company_library/TURN.csv | 6 +- company_library/TUSA.csv | 6 +- company_library/TUSK.csv | 6 +- company_library/TVIX.csv | 500 +- company_library/TVIZ.csv | 6 +- company_library/TVTY.csv | 6 +- company_library/TWI.csv | 251 + company_library/TWIN.csv | 6 +- company_library/TWMC.csv | 6 +- company_library/TWNK.csv | 6 +- company_library/TWNKW.csv | 6 +- company_library/TWO.csv | 251 + company_library/TWOU.csv | 6 +- company_library/TWX.csv | 4 +- company_library/TXMD.csv | 6 +- company_library/TXN.csv | 6 +- company_library/TXRH.csv | 6 +- company_library/TYHT.csv | 6 +- company_library/TYME.csv | 6 +- company_library/TYPE.csv | 6 +- company_library/TZOO.csv | 6 +- company_library/UAE.csv | 6 +- company_library/UAL.csv | 4 +- company_library/UAVS.csv | 251 + company_library/UBCP.csv | 500 +- company_library/UBFO.csv | 416 +- company_library/UBIO.csv | 6 +- company_library/UBNK.csv | 6 +- company_library/UBNT.csv | 6 +- company_library/UBOH.csv | 6 +- company_library/UBS.csv | 251 + company_library/UBSH.csv | 6 +- company_library/UBSI.csv | 500 +- company_library/UBX.csv | 6 +- company_library/UCBA.csv | 6 +- company_library/UCBI.csv | 6 +- company_library/UCFC.csv | 6 +- company_library/UCTT.csv | 6 +- company_library/UDBI.csv | 6 +- company_library/UDR.csv | 251 + company_library/UEIC.csv | 6 +- company_library/UEPS.csv | 6 +- company_library/UFAB.csv | 251 + company_library/UFCS.csv | 6 +- company_library/UFPI.csv | 6 +- company_library/UFPT.csv | 6 +- company_library/UG.csv | 6 +- company_library/UGLD.csv | 6 +- company_library/UHAL.csv | 6 +- company_library/UIHC.csv | 6 +- company_library/ULBI.csv | 6 +- company_library/ULH.csv | 6 +- company_library/ULTA.csv | 6 +- company_library/ULTI.csv | 6 +- company_library/UMBF.csv | 500 +- company_library/UMPQ.csv | 6 +- company_library/UMRX.csv | 6 +- company_library/UNAM.csv | 6 +- company_library/UNB.csv | 6 +- company_library/UNFI.csv | 6 +- company_library/UNH.csv | 4 +- company_library/UNIT.csv | 6 +- company_library/UNP.csv | 4 +- company_library/UNTY.csv | 6 +- company_library/UONE.csv | 6 +- company_library/UONEK.csv | 6 +- company_library/UPL.csv | 6 +- company_library/UPLD.csv | 6 +- company_library/UPS.csv | 4 +- company_library/URBN.csv | 6 +- company_library/URG.csv | 251 + company_library/URGN.csv | 6 +- company_library/USAK.csv | 6 +- company_library/USAP.csv | 6 +- company_library/USAT.csv | 6 +- company_library/USATP.csv | 6 +- company_library/USAU.csv | 6 +- company_library/USB.csv | 4 +- company_library/USCR.csv | 6 +- company_library/USD.csv | 4 +- company_library/USEG.csv | 6 +- company_library/USLB.csv | 6 +- company_library/USLM.csv | 6 +- company_library/USLV.csv | 6 +- company_library/USMC.csv | 6 +- company_library/USOI.csv | 6 +- company_library/UTHR.csv | 6 +- company_library/UTMD.csv | 6 +- company_library/UTSI.csv | 6 +- company_library/UTX.csv | 4 +- company_library/UVSP.csv | 6 +- company_library/V.csv | 4 +- company_library/VALU.csv | 6 +- company_library/VALX.csv | 6 +- company_library/VBFC.csv | 6 +- company_library/VBIV.csv | 6 +- company_library/VBLT.csv | 6 +- company_library/VBND.csv | 6 +- company_library/VBTX.csv | 6 +- company_library/VC.csv | 6 +- company_library/VCEL.csv | 6 +- company_library/VCIT.csv | 6 +- company_library/VCLT.csv | 6 +- company_library/VCO.csv | 251 + company_library/VCSH.csv | 6 +- company_library/VCTR.csv | 6 +- company_library/VCYT.csv | 6 +- company_library/VDSI.csv | 250 - company_library/VEAC.csv | 6 +- company_library/VEACU.csv | 6 +- company_library/VEACW.csv | 6 +- company_library/VEC.csv | 251 + company_library/VECO.csv | 6 +- company_library/VEON.csv | 6 +- company_library/VERI.csv | 6 +- company_library/VERU.csv | 6 +- company_library/VETS.csv | 6 +- company_library/VG.csv | 251 + company_library/VGIT.csv | 6 +- company_library/VGLT.csv | 6 +- company_library/VGR.csv | 251 + company_library/VGSH.csv | 6 +- company_library/VHC.csv | 251 + company_library/VIA.csv | 6 +- company_library/VIAB.csv | 6 +- company_library/VIAV.csv | 6 +- company_library/VICI.csv | 251 + company_library/VICL.csv | 6 +- company_library/VICR.csv | 6 +- company_library/VIDI.csv | 6 +- company_library/VIGI.csv | 6 +- company_library/VIIX.csv | 6 +- company_library/VIIZ.csv | 500 +- company_library/VIPS.csv | 251 + company_library/VIRC.csv | 6 +- company_library/VIRT.csv | 6 +- company_library/VISI.csv | 251 + company_library/VIVE.csv | 6 +- company_library/VIVO.csv | 6 +- company_library/VKTX.csv | 6 +- company_library/VKTXW.csv | 6 +- company_library/VLGEA.csv | 6 +- company_library/VLRX.csv | 6 +- company_library/VMBS.csv | 6 +- company_library/VMM.csv | 251 + company_library/VMW.csv | 251 + company_library/VNDA.csv | 6 +- company_library/VNET.csv | 6 +- company_library/VNOM.csv | 6 +- company_library/VNQI.csv | 6 +- company_library/VNRX.csv | 251 + company_library/VOD.csv | 500 +- company_library/VONE.csv | 6 +- company_library/VONG.csv | 6 +- company_library/VONV.csv | 6 +- company_library/VOXX.csv | 6 +- company_library/VPG.csv | 251 + company_library/VPV.csv | 251 + company_library/VRA.csv | 6 +- company_library/VRAY.csv | 6 +- company_library/VREX.csv | 6 +- company_library/VRIG.csv | 6 +- company_library/VRML.csv | 6 +- company_library/VRNA.csv | 6 +- company_library/VRNS.csv | 6 +- company_library/VRNT.csv | 6 +- company_library/VRSK.csv | 6 +- company_library/VRSN.csv | 6 +- company_library/VRTS.csv | 6 +- company_library/VRTSP.csv | 6 +- company_library/VRTU.csv | 6 +- company_library/VRTX.csv | 6 +- company_library/VRX.csv | 98 - company_library/VSAR.csv | 6 +- company_library/VSAT.csv | 6 +- company_library/VSDA.csv | 6 +- company_library/VSEC.csv | 6 +- company_library/VSMV.csv | 6 +- company_library/VSTM.csv | 6 +- company_library/VTC.csv | 6 +- company_library/VTGN.csv | 6 +- company_library/VTHR.csv | 6 +- company_library/VTIP.csv | 6 +- company_library/VTIQU.csv | 6 +- company_library/VTL.csv | 6 +- company_library/VTNR.csv | 6 +- company_library/VTSI.csv | 6 +- company_library/VTVT.csv | 6 +- company_library/VTWG.csv | 6 +- company_library/VTWO.csv | 6 +- company_library/VTWV.csv | 6 +- company_library/VUSE.csv | 6 +- company_library/VUZI.csv | 6 +- company_library/VVPR.csv | 6 +- company_library/VVR.csv | 251 + company_library/VVUS.csv | 6 +- company_library/VWOB.csv | 6 +- company_library/VXRT.csv | 6 +- company_library/VXUS.csv | 6 +- company_library/VYGR.csv | 6 +- company_library/VYMI.csv | 6 +- company_library/VZ.csv | 4 +- company_library/VZA.csv | 251 + company_library/W.csv | 251 + company_library/WAB.csv | 251 + company_library/WABC.csv | 6 +- company_library/WAFD.csv | 6 +- company_library/WAFDW.csv | 6 +- company_library/WASH.csv | 6 +- company_library/WATT.csv | 6 +- company_library/WB.csv | 6 +- company_library/WBA.csv | 6 +- company_library/WBC.csv | 251 + company_library/WCFB.csv | 6 +- company_library/WCG.csv | 251 + company_library/WDAY.csv | 6 +- company_library/WDC.csv | 6 +- company_library/WDFC.csv | 6 +- company_library/WEB.csv | 6 +- company_library/WEBK.csv | 6 +- company_library/WEN.csv | 6 +- company_library/WERN.csv | 6 +- company_library/WETF.csv | 6 +- company_library/WEYS.csv | 6 +- company_library/WFC.csv | 4 +- company_library/WHF.csv | 6 +- company_library/WHFBL.csv | 6 +- company_library/WHLM.csv | 6 +- company_library/WHLR.csv | 6 +- company_library/WHLRD.csv | 6 +- company_library/WHLRP.csv | 6 +- company_library/WHLRW.csv | 6 +- company_library/WIFI.csv | 6 +- company_library/WILC.csv | 6 +- company_library/WIN.csv | 6 +- company_library/WINA.csv | 6 +- company_library/WING.csv | 6 +- company_library/WINS.csv | 8 +- company_library/WIRE.csv | 6 +- company_library/WIW.csv | 251 + company_library/WIX.csv | 6 +- company_library/WK.csv | 251 + company_library/WKHS.csv | 6 +- company_library/WLDN.csv | 6 +- company_library/WLFC.csv | 6 +- company_library/WLK.csv | 251 + company_library/WLKP.csv | 251 + company_library/WLTW.csv | 6 +- company_library/WM.csv | 251 + company_library/WMGI.csv | 6 +- company_library/WMGIZ.csv | 6 +- company_library/WMIH.csv | 6 +- company_library/WMT.csv | 251 + company_library/WNEB.csv | 6 +- company_library/WOOD.csv | 6 +- company_library/WPRT.csv | 6 +- company_library/WRLD.csv | 6 +- company_library/WRLS.csv | 6 +- company_library/WRLSR.csv | 6 +- company_library/WRLSU.csv | 6 +- company_library/WRLSW.csv | 6 +- company_library/WSBC.csv | 500 +- company_library/WSBF.csv | 6 +- company_library/WSC.csv | 6 +- company_library/WSCI.csv | 6 +- company_library/WSCWW.csv | 6 +- company_library/WSFS.csv | 6 +- company_library/WSM.csv | 251 + company_library/WSTG.csv | 6 +- company_library/WSTL.csv | 6 +- company_library/WTBA.csv | 6 +- company_library/WTFC.csv | 6 +- company_library/WTFCM.csv | 6 +- company_library/WTFCW.csv | 6 +- company_library/WTI.csv | 251 + company_library/WTR.csv | 251 + company_library/WVE.csv | 6 +- company_library/WVFC.csv | 458 +- company_library/WVVI.csv | 6 +- company_library/WVVIP.csv | 6 +- company_library/WWD.csv | 6 +- company_library/WWR.csv | 6 +- company_library/WYND.csv | 251 + company_library/WYNN.csv | 6 +- company_library/X.csv | 251 + company_library/XAN.csv | 251 + company_library/XBIO.csv | 6 +- company_library/XBIT.csv | 6 +- company_library/XCRA.csv | 6 +- company_library/XEL.csv | 6 +- company_library/XELA.csv | 6 +- company_library/XELB.csv | 6 +- company_library/XENE.csv | 6 +- company_library/XENT.csv | 6 +- company_library/XFLT.csv | 251 + company_library/XGTI.csv | 6 +- company_library/XGTIW.csv | 6 +- company_library/XLNX.csv | 6 +- company_library/XLRN.csv | 6 +- company_library/XNCR.csv | 6 +- company_library/XNET.csv | 6 +- company_library/XOG.csv | 6 +- company_library/XOM.csv | 251 + company_library/XOMA.csv | 6 +- company_library/XON.csv | 251 + company_library/XONE.csv | 6 +- company_library/XPER.csv | 6 +- company_library/XPLR.csv | 6 +- company_library/XRAY.csv | 6 +- company_library/XSPA.csv | 6 +- company_library/XSPL.csv | 6 +- company_library/XT.csv | 6 +- company_library/XTLB.csv | 6 +- company_library/XYL.csv | 251 + company_library/YDIV.csv | 6 +- company_library/YECO.csv | 6 +- company_library/YGYI.csv | 22 +- company_library/YIN.csv | 6 +- company_library/YLCO.csv | 6 +- company_library/YLDE.csv | 6 +- company_library/YNDX.csv | 6 +- company_library/YOGA.csv | 6 +- company_library/YORW.csv | 6 +- company_library/YRCW.csv | 6 +- company_library/YRIV.csv | 6 +- company_library/YTEN.csv | 6 +- company_library/YTRA.csv | 6 +- company_library/YUMA.csv | 251 + company_library/YY.csv | 6 +- company_library/Z.csv | 6 +- company_library/ZAGG.csv | 6 +- company_library/ZAIS.csv | 97 - company_library/ZBIO.csv | 6 +- company_library/ZBRA.csv | 6 +- company_library/ZEAL.csv | 6 +- company_library/ZEUS.csv | 6 +- company_library/ZFGN.csv | 6 +- company_library/ZG.csv | 6 +- company_library/ZGNX.csv | 6 +- company_library/ZION.csv | 6 +- company_library/ZIONW.csv | 6 +- company_library/ZIONZ.csv | 6 +- company_library/ZIOP.csv | 6 +- company_library/ZIV.csv | 6 +- company_library/ZIXI.csv | 6 +- company_library/ZKIN.csv | 6 +- company_library/ZLAB.csv | 6 +- company_library/ZN.csv | 6 +- company_library/ZNGA.csv | 6 +- company_library/ZNWAA.csv | 6 +- company_library/ZS.csv | 6 +- company_library/ZSAN.csv | 6 +- company_library/ZTO.csv | 251 + company_library/ZTR.csv | 251 + company_library/ZUMZ.csv | 6 +- company_library/ZYNE.csv | 6 +- company_library/symbols.csv | 8579 ------------------------- companylist.csv | 6587 ++++++++++--------- companylist1.csv | 6263 ++++++++++++++++++ directory.py | 172 +- load_files.py | 3 +- watch_list.txt | 0 3927 files changed, 166509 insertions(+), 42742 deletions(-) create mode 100644 company_library/A.csv create mode 100644 company_library/AAC.csv create mode 100644 company_library/AAMC.csv create mode 100644 company_library/AAN.csv create mode 100644 company_library/AAP.csv create mode 100644 company_library/AB.csv delete mode 100644 company_library/ACFC.csv create mode 100644 company_library/ACU.csv create mode 100644 company_library/ADC.csv create mode 100644 company_library/ADM.csv create mode 100644 company_library/ADNT.csv create mode 100644 company_library/ADS.csv create mode 100644 company_library/ADX.csv create mode 100644 company_library/AEB.csv delete mode 100644 company_library/AFHBL.csv create mode 100644 company_library/AFT.csv create mode 100644 company_library/AG.csv create mode 100644 company_library/AGC.csv delete mode 100644 company_library/AHGP.csv create mode 100644 company_library/AIC.csv create mode 100644 company_library/AIN.csv create mode 100644 company_library/AIR.csv create mode 100644 company_library/AIV.csv create mode 100644 company_library/AIZP.csv create mode 100644 company_library/ALG.csv create mode 100644 company_library/ALX.csv create mode 100644 company_library/AM.csv create mode 100644 company_library/AMGP.csv create mode 100644 company_library/AMID.csv create mode 100644 company_library/ANDV.csv create mode 100644 company_library/AOI.csv create mode 100644 company_library/AON.csv create mode 100644 company_library/APB.csv create mode 100644 company_library/APF.csv create mode 100644 company_library/AQ.csv create mode 100644 company_library/AR.csv create mode 100644 company_library/ARA.csv create mode 100644 company_library/ARC.csv create mode 100644 company_library/ASG.csv create mode 100644 company_library/AT.csv create mode 100644 company_library/ATGE.csv create mode 100644 company_library/ATHM.csv create mode 100644 company_library/ATKR.csv create mode 100644 company_library/ATR.csv create mode 100644 company_library/AUO.csv create mode 100644 company_library/AVD.csv create mode 100644 company_library/AVK.csv create mode 100644 company_library/AYR.csv create mode 100644 company_library/AZRE.csv create mode 100644 company_library/BAP.csv create mode 100644 company_library/BBF.csv create mode 100644 company_library/BBN.csv delete mode 100644 company_library/BBRG.csv create mode 100644 company_library/BCE.csv create mode 100644 company_library/BCEI.csv create mode 100644 company_library/BCS.csv create mode 100644 company_library/BDJ.csv create mode 100644 company_library/BDL.csv create mode 100644 company_library/BFAM.csv create mode 100644 company_library/BFZ.csv create mode 100644 company_library/BGB.csv create mode 100644 company_library/BGCA.csv create mode 100644 company_library/BGX.csv create mode 100644 company_library/BH.A.csv create mode 100644 company_library/BHGE.csv create mode 100644 company_library/BIF.csv create mode 100644 company_library/BKE.csv create mode 100644 company_library/BKH.csv create mode 100644 company_library/BKK.csv create mode 100644 company_library/BKTI.csv create mode 100644 company_library/BLH.csv create mode 100644 company_library/BLJ.csv create mode 100644 company_library/BLL.csv create mode 100644 company_library/BMO.csv create mode 100644 company_library/BNS.csv create mode 100644 company_library/BP.csv create mode 100644 company_library/BPMP.csv create mode 100644 company_library/BRG.csv create mode 100644 company_library/BRSS.csv create mode 100644 company_library/BTG.csv create mode 100644 company_library/BY.csv create mode 100644 company_library/BYM.csv create mode 100644 company_library/CACI.csv create mode 100644 company_library/CAL.csv create mode 100644 company_library/CAPL.csv create mode 100644 company_library/CBK.csv create mode 100644 company_library/CBRE.csv create mode 100644 company_library/CBT.csv create mode 100644 company_library/CC.csv create mode 100644 company_library/CCNI.csv create mode 100644 company_library/CEI.csv create mode 100644 company_library/CEPU.csv create mode 100644 company_library/CEV.csv create mode 100644 company_library/CGA.csv create mode 100644 company_library/CHCT.csv create mode 100644 company_library/CHL.csv create mode 100644 company_library/CHN.csv create mode 100644 company_library/CHT.csv delete mode 100644 company_library/CHUBA.csv delete mode 100644 company_library/CHUBK.csv create mode 100644 company_library/CIA.csv create mode 100644 company_library/CIG.C.csv create mode 100644 company_library/CISN.csv create mode 100644 company_library/CLGX.csv create mode 100644 company_library/CLNS.csv create mode 100644 company_library/CLPS.csv create mode 100644 company_library/CMCL.csv create mode 100644 company_library/CMCM.csv create mode 100644 company_library/CMD.csv create mode 100644 company_library/CMO.csv delete mode 100644 company_library/CNIT.csv create mode 100644 company_library/CNO.csv create mode 100644 company_library/COG.csv create mode 100644 company_library/CORR.csv create mode 100644 company_library/CPE.csv create mode 100644 company_library/CQH.csv create mode 100644 company_library/CQP.csv create mode 100644 company_library/CRHM.csv create mode 100644 company_library/CRL.csv create mode 100644 company_library/CSS.csv create mode 100644 company_library/CTAA.csv create mode 100644 company_library/CUBE.csv create mode 100644 company_library/CUBI.csv create mode 100644 company_library/CUBS.csv create mode 100644 company_library/CWH.csv create mode 100644 company_library/CXO.csv delete mode 100644 company_library/CXRX.csv create mode 100644 company_library/CXW.csv create mode 100644 company_library/CYTXZ.csv create mode 100644 company_library/CZZ.csv create mode 100644 company_library/D.csv create mode 100644 company_library/DCO.csv create mode 100644 company_library/DDT.csv create mode 100644 company_library/DFP.csv create mode 100644 company_library/DGX.csv create mode 100644 company_library/DHCP.csv create mode 100644 company_library/DKS.csv create mode 100644 company_library/DL.csv create mode 100644 company_library/DLR.csv create mode 100644 company_library/DMB.csv create mode 100644 company_library/DNB.csv create mode 100644 company_library/DNI.csv create mode 100644 company_library/DNN.csv create mode 100644 company_library/DO.csv create mode 100644 company_library/DPZ.csv create mode 100644 company_library/DTV.csv create mode 100644 company_library/DTW.csv create mode 100644 company_library/DTY.csv create mode 100644 company_library/EAB.csv create mode 100644 company_library/EARN.csv create mode 100644 company_library/EBF.csv create mode 100644 company_library/ECF.csv create mode 100644 company_library/ECT.csv create mode 100644 company_library/EDD.csv create mode 100644 company_library/EDI.csv create mode 100644 company_library/EDR.csv create mode 100644 company_library/EDRY.csv create mode 100644 company_library/EE.csv create mode 100644 company_library/EEQ.csv create mode 100644 company_library/EGIF.csv create mode 100644 company_library/EIA.csv create mode 100644 company_library/EIP.csv delete mode 100644 company_library/ELEC.csv delete mode 100644 company_library/ELECU.csv delete mode 100644 company_library/ELECW.csv create mode 100644 company_library/ELJ.csv create mode 100644 company_library/ELP.csv create mode 100644 company_library/EMES.csv create mode 100644 company_library/EMF.csv create mode 100644 company_library/EMI.csv create mode 100644 company_library/EMX.csv create mode 100644 company_library/ENR.csv create mode 100644 company_library/ENSV.csv create mode 100644 company_library/EOG.csv create mode 100644 company_library/EPC.csv create mode 100644 company_library/EQM.csv create mode 100644 company_library/ERA.csv create mode 100644 company_library/ERH.csv create mode 100644 company_library/ESE.csv create mode 100644 company_library/ESNC.csv create mode 100644 company_library/ESTE.csv create mode 100644 company_library/ESV.csv create mode 100644 company_library/ETG.csv create mode 100644 company_library/ETN.csv create mode 100644 company_library/EVA.csv create mode 100644 company_library/EVOP.csv create mode 100644 company_library/EVT.csv create mode 100644 company_library/EXG.csv create mode 100644 company_library/EXPI.csv create mode 100644 company_library/EXR.csv create mode 100644 company_library/FBR.csv create mode 100644 company_library/FCF.csv create mode 100644 company_library/FCN.csv create mode 100644 company_library/FDS.csv create mode 100644 company_library/FET.csv create mode 100644 company_library/FICO.csv create mode 100644 company_library/FLC.csv create mode 100644 company_library/FLT.csv create mode 100644 company_library/FMC.csv create mode 100644 company_library/FMS.csv create mode 100644 company_library/FPF.csv create mode 100644 company_library/FSS.csv create mode 100644 company_library/FT.csv create mode 100644 company_library/FTF.csv create mode 100644 company_library/FTK.csv create mode 100644 company_library/FUL.csv create mode 100644 company_library/GAM.csv create mode 100644 company_library/GBAB.csv delete mode 100644 company_library/GBLIL.csv delete mode 100644 company_library/GBLIZ.csv create mode 100644 company_library/GBX.csv create mode 100644 company_library/GCO.csv create mode 100644 company_library/GDDY.csv create mode 100644 company_library/GES.csv create mode 100644 company_library/GGB.csv create mode 100644 company_library/GGP.csv create mode 100644 company_library/GHG.csv create mode 100644 company_library/GIB.csv create mode 100644 company_library/GIL.csv create mode 100644 company_library/GJO.csv create mode 100644 company_library/GJR.csv create mode 100644 company_library/GJV.csv create mode 100644 company_library/GLF.csv create mode 100644 company_library/GLOB.csv create mode 100644 company_library/GLOP.csv create mode 100644 company_library/GLU.csv delete mode 100644 company_library/GMLPP.csv create mode 100644 company_library/GNC.csv create mode 100644 company_library/GNRT.csv create mode 100644 company_library/GPC.csv create mode 100644 company_library/GPN.csv create mode 100644 company_library/GSKY.csv create mode 100644 company_library/GST.csv create mode 100644 company_library/GTES.csv create mode 100644 company_library/GTY.csv create mode 100644 company_library/GWRE.csv delete mode 100644 company_library/HBHC.csv delete mode 100644 company_library/HBHCL.csv create mode 100644 company_library/HCI.csv delete mode 100644 company_library/HDNG.csv create mode 100644 company_library/HF.csv create mode 100644 company_library/HII.csv create mode 100644 company_library/HIW.csv create mode 100644 company_library/HJLIW.csv create mode 100644 company_library/HLI.csv create mode 100644 company_library/HMN.csv create mode 100644 company_library/HQH.csv create mode 100644 company_library/HQL.csv create mode 100644 company_library/HRB.csv create mode 100644 company_library/HRC.csv create mode 100644 company_library/HSC.csv create mode 100644 company_library/HST.csv create mode 100644 company_library/HWC.csv create mode 100644 company_library/HWCPL.csv create mode 100644 company_library/HYH.csv create mode 100644 company_library/I.csv create mode 100644 company_library/IBIO.csv create mode 100644 company_library/ICL.csv create mode 100644 company_library/IGD.csv create mode 100644 company_library/IGR.csv create mode 100644 company_library/IHG.csv create mode 100644 company_library/IIPR.csv create mode 100644 company_library/IMH.csv create mode 100644 company_library/IMV.csv create mode 100644 company_library/INF.csv create mode 100644 company_library/INS.csv create mode 100644 company_library/IRL.csv create mode 100644 company_library/IRS.csv create mode 100644 company_library/ITRM.csv create mode 100644 company_library/IVZ.csv create mode 100644 company_library/JAX.csv create mode 100644 company_library/JBN.csv create mode 100644 company_library/JCP.csv create mode 100644 company_library/JEQ.csv create mode 100644 company_library/JFR.csv create mode 100644 company_library/JKS.csv create mode 100644 company_library/JLS.csv create mode 100644 company_library/JMLP.csv create mode 100644 company_library/JPT.csv create mode 100644 company_library/JSD.csv delete mode 100644 company_library/JXSB.csv create mode 100644 company_library/KAACU.csv create mode 100644 company_library/KEYS.csv create mode 100644 company_library/KF.csv create mode 100644 company_library/KIM.csv create mode 100644 company_library/KIO.csv create mode 100644 company_library/KMB.csv create mode 100644 company_library/KMM.csv create mode 100644 company_library/KNSA.csv create mode 100644 company_library/KRC.csv create mode 100644 company_library/KREF.csv create mode 100644 company_library/KRG.csv create mode 100644 company_library/KRO.csv create mode 100644 company_library/KRP.csv create mode 100644 company_library/KS.csv delete mode 100644 company_library/KSS.csv create mode 100644 company_library/KST.csv create mode 100644 company_library/KSU.csv create mode 100644 company_library/KT.csv create mode 100644 company_library/KW.csv create mode 100644 company_library/KWR.csv create mode 100644 company_library/LB.csv create mode 100644 company_library/LCI.csv create mode 100644 company_library/LDOS.csv create mode 100644 company_library/LEG.csv create mode 100644 company_library/LFGR.csv create mode 100644 company_library/LGF.B.csv create mode 100644 company_library/LGI.csv create mode 100644 company_library/LH.csv create mode 100644 company_library/LNC.csv create mode 100644 company_library/LOR.csv create mode 100644 company_library/LPL.csv create mode 100644 company_library/LTS.csv create mode 100644 company_library/LXFT.csv create mode 100644 company_library/M.csv create mode 100644 company_library/MAB.csv create mode 100644 company_library/MAN.csv create mode 100644 company_library/MATX.csv create mode 100644 company_library/MCI.csv create mode 100644 company_library/MCK.csv create mode 100644 company_library/MCN.csv create mode 100644 company_library/MCR.csv create mode 100644 company_library/MDLQ.csv create mode 100644 company_library/MDLX.csv create mode 100644 company_library/MDR.csv create mode 100644 company_library/MFGP.csv create mode 100644 company_library/MGTX.csv create mode 100644 company_library/MHF.csv create mode 100644 company_library/MKC.csv create mode 100644 company_library/MLM.csv create mode 100644 company_library/MMDMU.csv create mode 100644 company_library/MMP.csv delete mode 100644 company_library/MON.csv create mode 100644 company_library/MOV.csv create mode 100644 company_library/MPLX.csv create mode 100644 company_library/MPO.csv create mode 100644 company_library/MPW.csv create mode 100644 company_library/MRIN.csv create mode 100644 company_library/MRO.csv delete mode 100644 company_library/MSCC.csv create mode 100644 company_library/MSCI.csv create mode 100644 company_library/MTD.csv create mode 100644 company_library/MTDR.csv create mode 100644 company_library/MTN.csv create mode 100644 company_library/MTR.csv create mode 100644 company_library/MUE.csv create mode 100644 company_library/MUI.csv create mode 100644 company_library/MVT.csv create mode 100644 company_library/MXE.csv create mode 100644 company_library/MYC.csv create mode 100644 company_library/MYI.csv create mode 100644 company_library/MZA.csv create mode 100644 company_library/NAC.csv create mode 100644 company_library/NCZ.csv create mode 100644 company_library/NDP.csv create mode 100644 company_library/NEM.csv create mode 100644 company_library/NEP.csv create mode 100644 company_library/NFX.csv create mode 100644 company_library/NGL.csv create mode 100644 company_library/NMM.csv create mode 100644 company_library/NNC.csv create mode 100644 company_library/NPV.csv create mode 100644 company_library/NR.csv create mode 100644 company_library/NRP.csv create mode 100644 company_library/NRZ.csv create mode 100644 company_library/NSM.csv create mode 100644 company_library/NTX.csv create mode 100644 company_library/NUO.csv create mode 100644 company_library/NUS.csv create mode 100644 company_library/NUW.csv create mode 100644 company_library/NWE.csv create mode 100644 company_library/NWHM.csv create mode 100644 company_library/NWL.csv create mode 100644 company_library/NWN.csv create mode 100644 company_library/NXP.csv create mode 100644 company_library/NYLD.csv create mode 100644 company_library/NYT.csv create mode 100644 company_library/OBE.csv create mode 100644 company_library/OCX.csv create mode 100644 company_library/OGE.csv create mode 100644 company_library/OGEN.csv create mode 100644 company_library/OIA.csv create mode 100644 company_library/OII.csv create mode 100644 company_library/OIS.csv create mode 100644 company_library/OMF.csv create mode 100644 company_library/OMI.csv create mode 100644 company_library/OMP.csv create mode 100644 company_library/ONCY.csv create mode 100644 company_library/OPY.csv create mode 100644 company_library/OSPN.csv create mode 100644 company_library/OSPR.csv create mode 100644 company_library/OUT.csv create mode 100644 company_library/PACQ.csv create mode 100644 company_library/PACQW.csv create mode 100644 company_library/PAG.csv create mode 100644 company_library/PAR.csv create mode 100644 company_library/PBF.csv create mode 100644 company_library/PBI.csv create mode 100644 company_library/PE.csv create mode 100644 company_library/PFL.csv create mode 100644 company_library/PGP.csv create mode 100644 company_library/PK.csv create mode 100644 company_library/PKD.csv create mode 100644 company_library/PKG.csv create mode 100644 company_library/PKI.csv create mode 100644 company_library/PLOW.csv create mode 100644 company_library/PLX.csv create mode 100644 company_library/PPL.csv create mode 100644 company_library/PPX.csv create mode 100644 company_library/PQG.csv create mode 100644 company_library/PRA.csv create mode 100644 company_library/PRI.csv create mode 100644 company_library/PSO.csv create mode 100644 company_library/PUMP.csv create mode 100644 company_library/PZC.csv create mode 100644 company_library/PZG.csv create mode 100644 company_library/QUAD.csv create mode 100644 company_library/QUOT.csv create mode 100644 company_library/RACE.csv create mode 100644 company_library/RBS.csv create mode 100644 company_library/RCL.csv create mode 100644 company_library/RDS.B.csv create mode 100644 company_library/RE.csv create mode 100644 company_library/RENX.csv create mode 100644 company_library/RESI.csv create mode 100644 company_library/RFL.csv create mode 100644 company_library/RGS.csv create mode 100644 company_library/RHI.csv create mode 100644 company_library/RLI.csv delete mode 100644 company_library/ROSG.csv create mode 100644 company_library/RPT.csv create mode 100644 company_library/RSPP.csv create mode 100644 company_library/RST.csv create mode 100644 company_library/RTEC.csv create mode 100644 company_library/RWT.csv create mode 100644 company_library/RY.csv create mode 100644 company_library/RYB.csv create mode 100644 company_library/SACH.csv create mode 100644 company_library/SAFE.csv create mode 100644 company_library/SALT.csv create mode 100644 company_library/SAN.csv create mode 100644 company_library/SBH.csv delete mode 100644 company_library/SBLKZ.csv create mode 100644 company_library/SBNA.csv create mode 100644 company_library/SBR.csv delete mode 100644 company_library/SBRAP.csv create mode 100644 company_library/SCOR.csv create mode 100644 company_library/SDT.csv create mode 100644 company_library/SEP.csv create mode 100644 company_library/SID.csv create mode 100644 company_library/SJIU.csv create mode 100644 company_library/SLDD.csv create mode 100644 company_library/SN.csv create mode 100644 company_library/SNMP.csv create mode 100644 company_library/SNV.csv create mode 100644 company_library/SNX.csv create mode 100644 company_library/SOI.csv create mode 100644 company_library/SQ.csv delete mode 100644 company_library/SQZZ.csv create mode 100644 company_library/SRCI.csv create mode 100644 company_library/SRE.csv create mode 100644 company_library/SRRK.csv create mode 100644 company_library/SSD.csv create mode 100644 company_library/SSP.csv create mode 100644 company_library/STAY.csv create mode 100644 company_library/STK.csv create mode 100644 company_library/STN.csv create mode 100644 company_library/STND.csv create mode 100644 company_library/STZ.B.csv create mode 100644 company_library/SUM.csv create mode 100644 company_library/SUN.csv create mode 100644 company_library/SWM.csv create mode 100644 company_library/SXCP.csv create mode 100644 company_library/SXT.csv create mode 100644 company_library/SYX.csv create mode 100644 company_library/TAOP.csv create mode 100644 company_library/TAP.csv create mode 100644 company_library/TCCB.csv create mode 100644 company_library/TDACU.csv create mode 100644 company_library/TDW.csv create mode 100644 company_library/TFX.csv create mode 100644 company_library/TGS.csv create mode 100644 company_library/THQ.csv create mode 100644 company_library/TIS.csv create mode 100644 company_library/TISI.csv create mode 100644 company_library/TKAT.csv create mode 100644 company_library/TKR.csv create mode 100644 company_library/TLRD.csv create mode 100644 company_library/TMCX.csv create mode 100644 company_library/TMCXW.csv create mode 100644 company_library/TMK.csv create mode 100644 company_library/TNC.csv create mode 100644 company_library/TNET.csv create mode 100644 company_library/TPB.csv create mode 100644 company_library/TPZ.csv create mode 100644 company_library/TR.csv create mode 100644 company_library/TRCO.csv create mode 100644 company_library/TROX.csv create mode 100644 company_library/TRTN.csv create mode 100644 company_library/TRV.csv create mode 100644 company_library/TSE.csv create mode 100644 company_library/TSN.csv create mode 100644 company_library/TTM.csv create mode 100644 company_library/TU.csv create mode 100644 company_library/TWI.csv create mode 100644 company_library/TWO.csv create mode 100644 company_library/UAVS.csv create mode 100644 company_library/UBS.csv create mode 100644 company_library/UDR.csv create mode 100644 company_library/UFAB.csv create mode 100644 company_library/URG.csv create mode 100644 company_library/VCO.csv delete mode 100644 company_library/VDSI.csv create mode 100644 company_library/VEC.csv create mode 100644 company_library/VG.csv create mode 100644 company_library/VGR.csv create mode 100644 company_library/VHC.csv create mode 100644 company_library/VICI.csv create mode 100644 company_library/VIPS.csv create mode 100644 company_library/VISI.csv create mode 100644 company_library/VMM.csv create mode 100644 company_library/VMW.csv create mode 100644 company_library/VNRX.csv create mode 100644 company_library/VPG.csv create mode 100644 company_library/VPV.csv delete mode 100644 company_library/VRX.csv create mode 100644 company_library/VVR.csv create mode 100644 company_library/VZA.csv create mode 100644 company_library/W.csv create mode 100644 company_library/WAB.csv create mode 100644 company_library/WBC.csv create mode 100644 company_library/WCG.csv create mode 100644 company_library/WIW.csv create mode 100644 company_library/WK.csv create mode 100644 company_library/WLK.csv create mode 100644 company_library/WLKP.csv create mode 100644 company_library/WM.csv create mode 100644 company_library/WMT.csv create mode 100644 company_library/WSM.csv create mode 100644 company_library/WTI.csv create mode 100644 company_library/WTR.csv create mode 100644 company_library/WYND.csv create mode 100644 company_library/X.csv create mode 100644 company_library/XAN.csv create mode 100644 company_library/XFLT.csv create mode 100644 company_library/XOM.csv create mode 100644 company_library/XON.csv create mode 100644 company_library/XYL.csv create mode 100644 company_library/YUMA.csv delete mode 100644 company_library/ZAIS.csv create mode 100644 company_library/ZTO.csv create mode 100644 company_library/ZTR.csv delete mode 100644 company_library/symbols.csv create mode 100644 companylist1.csv create mode 100644 watch_list.txt diff --git a/.DS_Store b/.DS_Store index 9112de5fbfbcb6685338997bd078bcdcefe794ac..33e50e83896ce6a14d32a9598347ef4f073ad937 100644 GIT binary patch delta 77 zcmZp1XmOa}&&aMljVny~HJj zG1jVF_2~E;UTwP-hkjeuYhj$_TkWv*~u8!zDEvU!zgK`N5 zBP>TxZcf#CW9Dra{1eb_K#Ttd!G%TO62=7S()}M3no?o*jW56N8i^5^snMrhbML#< ze3yK3q#hd6t0@!q6zTH)DCH3o90Huw5zZ6=g`Np~TKMep#7eQBHDQ1TIJ8XH8o0LoLZni0(@W!{Eu{$^e; zNe(;6Ea22ks;>0Z5?g-0l!T48KSFSGOnZ=`irCy#0X~viifH9Q%FyCP^$j~$;MAZl zour(3w4@%hg&E3^WbzGcW`NWa|m!UKoIE6_C-$7$RHL$mY8Yc$vV4MCJoS z&L{ZJrbu5`#5(zW{vK>ykYfnm0K#zNQXKwWNpk9LftQ6_oQRr+8qAEJ2GA3Zd*B0OA1>mlokJLrrzY zZwwZ5`Pl-j;Y#pAP-tsVYwC6TV$Z~s4%skdkpcsFvJ}`%9$Pa65=}b?Ze@7g36mY! ztR(ltO6`8o+zKo8WbXuF01bDNxwo1k+`B1dOJ-IbZE1sFSKkn9X6Xqs6GqJP+V*v1=77hqs~>Wf|19Y2 zEYcfn3StKb{4E$a#taa7nXmCF~g?*fWm za1Jb}6kQ3&pUFk+e+lJfl#x}cpL6Hvdyjt4y+(VlU>}|YIhY}**__OfSrXGTG7>kODEH#+$eT9B=jFQ6Aq5cu+hTLrw;aig83cO{y6(WG11y6O8sS zhnbTI5=uOY2mJ>L{tSU*!=zSR5CFGJpJrQ&`3QGGNQ?0Q{T z+I=x~IdSlC>AYo9NVm`H;xCCOeU!K|kd;2EdosLBY6H99=BFnKAvxqEA`OBFCDIaE zPMW+&fJi`Vsxz1wU#wY*qf24QI7`yP+1^;+Y9V89sC6iHeo9oX5+AP32M^wql#&1jS5vjn)(R84S``mENRRAdGQ>q zL3CTxZ=CVtHgYvvnMtZK1E&m(Bj``g$mxF*7lVx?i{kA>#f>CVxUq}-6W$f*o;FTk zpp1+GE%TT#a0a2URNQVP$}xg6r8q35GQUSn83&ebwF+4K)$~EV@Nlm$g z4*{q8v){i~w(wuQP86k?ilQgRo|g8{2Ie+en{j*R{BPYN?%{PXyAYtdoUA%#I5S!` zZQz`NKYm TT2F46VWuWk0D^`q0yz8xjxDz9 diff --git a/__pycache__/load_files.cpython-36.pyc b/__pycache__/load_files.cpython-36.pyc index 2b4db8acf8da76bc0fbb3eebb96204959bc09537..c68c024c7ef869b8e2e2eb008630fa8b69dfd9b1 100644 GIT binary patch delta 182 zcmX@deU6*cn3tDpSEp38%SO%vjEuJ?pJI$)Ln)x>E!Kjf%)F8!0U%qGxkv&?MX@L6m*$nE78NnWwL$fMXR&6Koovi% sZ@~$Y5(W~tn2Sq_z}kyI<`v0;#5m&P^AdAYb%7 delta 182 zcmX@deU6*cn3tC;*IO{!Vk74PM#iYgrx+s`c_%9~Wis+_?qyP96;e3N%E zn=ndFe$RZ}P!cG5i?yIAGq0qGAIR2ZE)oY)QS8b2rFkW(MMcbTZBV`6S*#glCL6Qb sTX2A+gn+~?=Hikfu=XO5c||fHF^>57yu{qp_;`q=$kwl7Rc2%X0Q9LRdH?_b diff --git a/company.py b/company.py index 047a9407..cb3c903d 100644 --- a/company.py +++ b/company.py @@ -12,10 +12,11 @@ def __init__(self, id: str): self.id = id self.dates = [] self.volumes = [] - self.prices = [] - + self.close_prices = [] + self.open_prices = [] + self.market_cap = 0 + self.get_market_cap() self.populate_storage() - def populate_storage(self): """ Fills up self.dates,volumes,and prices with info @@ -26,7 +27,8 @@ def populate_storage(self): csv_reader = csv.reader(csv_file) for line in csv_reader: temp_volume = line[8] - temp_price = line[2] + temp_close_price = line[2] + temp_open_price = line[6] temp_date = line[1] try: temp_dates = temp_date.split("-") @@ -37,13 +39,37 @@ def populate_storage(self): self.dates.append(temp_date) self.volumes.append(float(temp_volume)) - self.prices.append(float(temp_price)) + self.close_prices.append(float(temp_close_price)) + self.open_prices.append(float(temp_open_price)) except: #removes top element pass except: print(self.id, "ommitted from update (id not found in company_library folder)") + def get_market_cap(self): + path = "companylist.csv" + try: + with open(path,'r') as csv_file: + csv_reader = csv.reader(csv_file) + for line in csv_reader: + if line[0] == self.id: + self.market_cap = int(line[3]) + break + except: + pass + def get_change_in_price(self, start, end): + """ + Return the change in price over the start and end dates + :param start: + :param end: + :return: + """ + if start not in self.dates or end not in self.dates: + raise IndexError + start_index = self.dates.index(start) + end_index = self.dates.index(end) + return (self.close_prices[end_index] - self.open_prices[start_index])/self.open_prices[start_index] def get_average_rate(self, start: int, end: int, category: str): """ @@ -60,9 +86,9 @@ def get_average_rate(self, start: int, end: int, category: str): end_index = self.dates.index(end) if category == "PRICE": - return (self.prices[start_index] +\ - ((self.prices[end_index]-self.prices[start_index])/ \ - (end_index-start_index)))/self.prices[start_index] - 1 + return (self.close_prices[start_index] +\ + ((self.close_prices[end_index]-self.close_prices[start_index])/ \ + (end_index-start_index)))/self.close_prices[start_index] - 1 else: return (self.volumes[start_index] + \ ((self.volumes[end_index]-self.volumes[start_index])/\ @@ -80,7 +106,7 @@ def getavg(self, start: int, end: int, category: str): if category == "PRICE": sum = 0 for i in range(start_index,end_index+1): - sum += self.prices[i] + sum += self.close_prices[i] sum = sum/(end_index-start_index) return sum else: diff --git a/company_library/A.csv b/company_library/A.csv new file mode 100644 index 00000000..48c32dd2 --- /dev/null +++ b/company_library/A.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +A,2017-06-08,59.6275,60.1975,False,59.1914,60.0934,reg,3486602 +A,2017-06-09,58.6957,59.9249,False,58.6164,59.7861,reg,2352814 +A,2017-06-12,58.4776,58.8940,False,57.4169,58.6263,reg,2579658 +A,2017-06-13,58.7651,59.1220,False,58.4181,58.5569,reg,1527210 +A,2017-06-14,58.8642,59.2607,False,58.5371,59.0228,reg,1203468 +A,2017-06-15,58.6957,58.7750,False,58.3091,58.7056,reg,1092596 +A,2017-06-16,58.9931,59.2707,False,58.7205,58.8543,reg,2157514 +A,2017-06-19,60.0241,60.1430,False,59.0625,59.0625,reg,2383659 +A,2017-06-20,59.8060,60.3908,False,59.7713,60.0241,reg,1821710 +A,2017-06-21,59.2707,60.0042,False,59.1517,59.7861,reg,2247944 +A,2017-06-22,60.0835,60.2719,False,59.0922,59.4194,reg,3473861 +A,2017-06-23,59.2508,60.0637,False,58.9833,60.0637,reg,2879785 +A,2017-06-26,58.7254,59.4293,False,58.6362,59.2707,reg,1535542 +A,2017-06-27,58.3686,59.0526,False,58.3289,58.6164,reg,1060391 +A,2017-06-28,58.8840,59.1814,False,58.6858,58.7552,reg,1191537 +A,2017-06-29,58.4191,59.2437,False,58.1111,58.9655,reg,1357538 +A,2017-06-30,58.9258,59.1841,False,58.4538,58.6178,reg,1593786 +A,2017-07-05,59.3828,59.6610,False,58.8065,58.8065,reg,1638980 +A,2017-07-06,58.8364,59.3828,False,58.6873,59.0748,reg,2249516 +A,2017-07-07,59.2437,59.6808,False,58.9456,59.1443,reg,965439 +A,2017-07-10,59.4722,59.6560,False,58.9953,59.0947,reg,1146033 +A,2017-07-11,59.4126,59.7703,False,59.0748,59.6014,reg,2976519 +A,2017-07-12,60.3366,60.5949,False,59.7703,59.9392,reg,1439395 +A,2017-07-13,60.7936,60.9128,False,60.2770,60.8532,reg,2060109 +A,2017-07-14,61.1215,61.2556,False,60.5204,60.8830,reg,1286073 +A,2017-07-17,61.1513,61.4394,False,61.0022,61.2009,reg,1332751 +A,2017-07-18,60.8135,61.1413,False,60.5551,61.0320,reg,1520122 +A,2017-07-19,60.9824,61.2407,False,60.7737,60.9228,reg,1512177 +A,2017-07-20,60.5850,61.1513,False,60.4161,61.0519,reg,2009405 +A,2017-07-21,60.9724,61.2009,False,60.3664,60.4359,reg,1283236 +A,2017-07-24,61.1016,61.1811,False,60.8532,60.9824,reg,973808 +A,2017-07-25,60.1478,61.2605,False,59.9888,61.1711,reg,1691988 +A,2017-07-26,59.3331,60.4161,False,59.0053,60.1875,reg,2520698 +A,2017-07-27,59.5219,59.8497,False,59.2139,59.4325,reg,1944962 +A,2017-07-28,59.6908,59.8398,False,59.2238,59.5219,reg,1236434 +A,2017-07-31,59.4027,60.2273,False,59.3729,59.9292,reg,1043729 +A,2017-08-01,59.5517,59.8993,False,59.4176,59.6510,reg,1324251 +A,2017-08-02,59.8100,59.9392,False,59.1344,59.6113,reg,1121566 +A,2017-08-03,59.9789,60.0485,False,59.5815,59.7603,reg,983246 +A,2017-08-04,59.7405,60.3465,False,59.6212,60.1279,reg,778762 +A,2017-08-07,60.4757,60.4955,False,59.6163,59.7703,reg,975738 +A,2017-08-08,59.7504,60.5850,False,59.6908,60.2770,reg,1162440 +A,2017-08-09,59.2934,59.8398,False,58.9953,59.6808,reg,1965048 +A,2017-08-10,58.1906,59.1145,False,57.8428,58.9655,reg,2471473 +A,2017-08-11,58.9456,59.3132,False,58.3098,58.3197,reg,1511552 +A,2017-08-14,59.2338,59.6510,False,59.1642,59.4126,reg,2409765 +A,2017-08-15,58.9953,59.4921,False,58.7271,59.3132,reg,2933295 +A,2017-08-16,61.7374,62.0156,False,60.3664,61.7474,reg,6892023 +A,2017-08-17,60.4657,61.6679,False,60.3862,61.5983,reg,3501640 +A,2017-08-18,60.8532,61.3202,False,59.8895,60.3664,reg,2357872 +A,2017-08-21,61.3400,61.5983,False,60.5651,60.6942,reg,1486144 +A,2017-08-22,62.5521,62.6117,False,61.4493,61.4692,reg,1666369 +A,2017-08-23,62.3634,62.9545,False,62.1945,62.3137,reg,1445677 +A,2017-08-24,62.2739,62.7409,False,61.9461,62.4627,reg,1584503 +A,2017-08-25,62.4925,62.7310,False,62.2640,62.6515,reg,1352761 +A,2017-08-28,63.0489,63.1631,False,62.5621,62.6912,reg,1290434 +A,2017-08-29,63.0787,63.2178,False,62.6127,62.6316,reg,1206649 +A,2017-08-30,63.4860,63.5158,False,62.9793,62.9893,reg,1072530 +A,2017-08-31,64.3007,64.4100,False,63.4860,63.5854,reg,1930071 +A,2017-09-01,63.9629,64.7577,False,63.7940,64.4796,reg,1224667 +A,2017-09-05,63.8735,64.0623,False,63.3966,63.6053,reg,910200 +A,2017-09-06,64.2908,64.3901,False,63.6351,64.1418,reg,974511 +A,2017-09-07,64.7180,64.8223,False,64.0722,64.4299,reg,1075757 +A,2017-09-08,64.5988,65.2545,False,64.4100,64.7279,reg,1588439 +A,2017-09-11,65.6817,65.8407,False,64.9564,65.0757,reg,1770025 +A,2017-09-12,65.7115,65.9897,False,65.4631,65.8407,reg,1082149 +A,2017-09-13,65.0161,65.7910,False,64.9863,65.4830,reg,2042563 +A,2017-09-14,65.2545,65.4433,False,64.7379,64.8869,reg,1481022 +A,2017-09-15,65.5327,65.7016,False,65.1949,65.2545,reg,2295974 +A,2017-09-18,65.6519,65.8705,False,65.2744,65.6618,reg,1562007 +A,2017-09-19,65.7413,66.0195,False,65.5724,65.8208,reg,1238004 +A,2017-09-20,65.6618,65.9301,False,65.3439,65.8804,reg,1186007 +A,2017-09-21,65.4930,65.7115,False,65.2048,65.4532,reg,874785 +A,2017-09-22,65.3539,65.8407,False,65.2843,65.4234,reg,1296244 +A,2017-09-25,64.3107,65.4731,False,64.0225,65.3737,reg,1841833 +A,2017-09-26,63.6947,64.4796,False,63.4960,64.2312,reg,1615338 +A,2017-09-27,63.9729,64.2411,False,63.6351,63.8536,reg,1272526 +A,2017-09-28,63.5655,64.2014,False,63.5556,63.8338,reg,1126243 +A,2017-09-29,63.7841,63.8586,False,63.3072,63.5854,reg,1672816 +A,2017-10-02,64.5825,64.7817,False,63.9255,64.0051,reg,1693854 +A,2017-10-03,64.8613,65.4885,False,64.7717,64.7717,reg,1216981 +A,2017-10-04,65.5383,65.5781,False,64.8613,64.8613,reg,745628 +A,2017-10-05,65.4089,65.6976,False,65.2297,65.5582,reg,1974081 +A,2017-10-06,66.0659,66.0858,False,65.3690,65.3890,reg,1405100 +A,2017-10-09,66.2651,66.4741,False,65.7274,66.1954,reg,1542307 +A,2017-10-10,66.3049,66.5637,False,65.9266,66.3845,reg,1143075 +A,2017-10-11,66.3248,66.6732,False,66.0460,66.2551,reg,1794800 +A,2017-10-12,67.2407,67.3004,False,66.2451,66.3547,reg,1454994 +A,2017-10-13,66.6931,67.5195,False,66.5936,67.3303,reg,943164 +A,2017-10-16,66.6135,67.0715,False,66.4741,66.9022,reg,1473459 +A,2017-10-17,65.8270,66.3845,False,65.6976,66.3845,reg,1711833 +A,2017-10-18,66.1456,66.2899,False,65.7772,66.0858,reg,1150468 +A,2017-10-19,66.5836,66.6782,False,65.7673,66.1456,reg,1359119 +A,2017-10-20,66.9520,67.2308,False,66.7728,66.8923,reg,1506112 +A,2017-10-23,66.7230,67.3801,False,66.6334,67.1511,reg,1267570 +A,2017-10-24,67.0217,67.2507,False,66.5836,67.0117,reg,1975704 +A,2017-10-25,67.0914,68.2164,False,66.7330,67.5991,reg,1795014 +A,2017-10-26,67.4100,67.5294,False,66.9022,67.2308,reg,1418152 +A,2017-10-27,67.6688,67.7086,False,67.1113,67.5095,reg,1440996 +A,2017-10-30,67.1909,67.6290,False,66.8027,67.4996,reg,846605 +A,2017-10-31,67.7285,67.8679,False,67.2407,67.4398,reg,1614432 +A,2017-11-01,67.7186,68.1367,False,67.5394,67.8978,reg,1357998 +A,2017-11-02,67.8281,68.0770,False,67.5095,67.7783,reg,1856865 +A,2017-11-03,68.0670,68.3657,False,67.7086,67.7883,reg,1072288 +A,2017-11-06,67.9177,68.1467,False,67.5692,67.9675,reg,995731 +A,2017-11-07,67.9476,68.3358,False,67.7385,68.0173,reg,956466 +A,2017-11-08,67.8082,68.0272,False,67.4707,67.7982,reg,977616 +A,2017-11-09,67.1710,67.6788,False,66.6135,67.6190,reg,1665083 +A,2017-11-10,66.5139,67.2805,False,66.4044,67.0516,reg,1704549 +A,2017-11-13,66.8325,67.0914,False,65.9564,66.1555,reg,1536388 +A,2017-11-14,67.1611,67.4996,False,66.5936,66.6832,reg,2426247 +A,2017-11-15,67.0117,67.2606,False,66.6135,66.9918,reg,2042296 +A,2017-11-16,68.4354,68.6445,False,67.1511,67.2009,reg,2300408 +A,2017-11-17,68.4852,68.7838,False,67.9874,68.2263,reg,1823122 +A,2017-11-20,69.6500,69.9188,False,68.6445,68.9730,reg,4143453 +A,2017-11-21,69.6002,70.4962,False,67.4000,69.7396,reg,5330554 +A,2017-11-22,68.3856,69.0626,False,67.9973,68.8336,reg,3041728 +A,2017-11-27,69.0029,69.1821,False,68.8635,68.9133,reg,1439275 +A,2017-11-28,70.2772,70.6157,False,69.1124,69.2518,reg,2473433 +A,2017-11-29,68.3856,70.5261,False,68.1467,70.1876,reg,1904175 +A,2017-11-30,68.9332,69.2816,False,67.9077,68.6644,reg,1922514 +A,2017-12-01,68.3856,69.6898,False,66.9321,68.8834,reg,2516564 +A,2017-12-04,65.9465,68.8635,False,65.8867,68.6345,reg,2899424 +A,2017-12-05,65.5383,66.7031,False,65.4387,65.9066,reg,2383974 +A,2017-12-06,65.5980,65.9564,False,65.3103,65.5881,reg,1690108 +A,2017-12-07,66.4144,66.5847,False,65.4786,65.6179,reg,2294513 +A,2017-12-08,67.0814,67.2475,False,66.3569,67.0814,reg,2195577 +A,2017-12-11,66.7031,67.4498,False,66.1854,67.1312,reg,2438556 +A,2017-12-12,66.7628,66.8624,False,66.2053,66.7628,reg,2180984 +A,2017-12-13,66.3845,67.3602,False,66.3447,66.9321,reg,1684618 +A,2017-12-14,66.2153,66.7927,False,66.0759,66.3845,reg,1774564 +A,2017-12-15,67.3104,67.5593,False,66.3945,66.7031,reg,2871925 +A,2017-12-18,67.3602,68.2064,False,67.1810,67.5892,reg,2306264 +A,2017-12-19,67.4498,67.7484,False,67.1909,67.6389,reg,1469439 +A,2017-12-20,67.1013,67.8380,False,66.8624,67.5095,reg,1363529 +A,2017-12-21,67.2208,67.5692,False,66.9698,67.2108,reg,1502218 +A,2017-12-22,67.0516,67.2406,False,66.5637,67.1113,reg,1221315 +A,2017-12-26,66.9520,67.1511,False,66.7529,67.0117,reg,532863 +A,2017-12-27,67.0018,67.1611,False,66.8524,66.9122,reg,1038585 +A,2017-12-28,67.1511,67.1810,False,66.7230,67.1412,reg,607022 +A,2017-12-29,66.8208,67.4295,False,66.7809,67.3497,reg,1064895 +A,2018-01-02,67.4494,67.7388,False,67.1900,67.2698,reg,1047830 +A,2018-01-03,69.1656,69.3352,False,67.4494,67.4694,reg,1698899 +A,2018-01-04,68.6468,69.6645,False,68.6268,69.3851,reg,2231534 +A,2018-01-05,69.7443,69.9439,False,68.5769,68.5769,reg,1632512 +A,2018-01-08,69.8940,70.1734,False,69.3901,69.5747,reg,1613911 +A,2018-01-09,71.6102,72.1689,False,70.0137,70.5226,reg,2666711 +A,2018-01-10,70.6323,71.2909,False,69.9539,71.2909,reg,2957184 +A,2018-01-11,70.6423,71.0215,False,70.1434,70.7620,reg,1511134 +A,2018-01-12,71.5702,71.7000,False,70.3430,70.5725,reg,1448155 +A,2018-01-16,71.0714,72.3086,False,70.9017,71.8596,reg,1703398 +A,2018-01-17,71.8995,72.1490,False,71.4306,71.5603,reg,1824511 +A,2018-01-18,72.0292,72.3385,False,71.5104,72.0392,reg,1828309 +A,2018-01-19,72.9073,73.0519,False,71.8995,72.3186,reg,2266103 +A,2018-01-22,73.3163,73.3862,False,72.4383,73.0070,reg,1963669 +A,2018-01-23,73.2764,73.9100,False,73.0869,73.8851,reg,1213446 +A,2018-01-24,73.4161,73.6955,False,72.8873,73.4959,reg,1754331 +A,2018-01-25,73.6955,74.3241,False,73.4860,74.0048,reg,1664109 +A,2018-01-26,74.6534,74.6633,False,73.4261,74.1345,reg,2386914 +A,2018-01-29,74.3640,74.8330,False,74.1345,74.3141,reg,1321854 +A,2018-01-30,72.8274,73.9150,False,72.7676,73.8252,reg,1816966 +A,2018-01-31,73.2665,74.2243,False,73.0769,73.6057,reg,2032808 +A,2018-02-01,72.6678,73.6157,False,72.3485,73.0170,reg,2008177 +A,2018-02-02,71.0913,72.5979,False,71.0614,72.1589,reg,1955697 +A,2018-02-05,68.0681,71.3208,False,68.0281,70.7022,reg,2860726 +A,2018-02-06,68.2975,68.6767,False,65.9827,66.8109,reg,4121239 +A,2018-02-07,67.9084,68.9311,False,67.7538,68.0381,reg,1988391 +A,2018-02-08,64.9051,68.0082,False,64.8852,67.9383,reg,4163352 +A,2018-02-09,66.8308,67.3796,False,65.1446,66.2521,reg,4516960 +A,2018-02-12,68.2776,68.8962,False,67.2200,67.3098,reg,4227645 +A,2018-02-13,68.1878,68.3375,False,67.5093,67.8186,reg,1825531 +A,2018-02-14,69.5448,69.7343,False,67.4694,67.6490,reg,3637770 +A,2018-02-15,71.8596,74.8230,False,71.0614,74.7731,reg,4899109 +A,2018-02-16,71.8097,72.5381,False,71.4612,71.8097,reg,2887139 +A,2018-02-20,70.9217,71.6900,False,70.5425,71.3408,reg,2580405 +A,2018-02-21,71.0913,72.5381,False,70.8119,70.9616,reg,1995589 +A,2018-02-22,70.5226,71.6002,False,70.3530,71.5603,reg,2403351 +A,2018-02-23,70.5425,71.2110,False,69.9040,70.9915,reg,4226987 +A,2018-02-26,70.4228,71.0514,False,69.8541,70.8419,reg,5947419 +A,2018-02-27,68.8463,70.7620,False,68.8463,70.5924,reg,3370532 +A,2018-02-28,68.4372,69.8441,False,68.4173,69.2654,reg,3289162 +A,2018-03-01,67.2299,68.6468,False,66.6412,68.3175,reg,2401795 +A,2018-03-02,67.3596,67.5293,False,66.5016,66.6712,reg,2057260 +A,2018-03-05,67.3996,67.6989,False,66.3619,67.1002,reg,1890858 +A,2018-03-06,67.9583,68.2676,False,67.2998,67.6290,reg,2944632 +A,2018-03-07,69.5448,69.6994,False,67.1501,67.2100,reg,3125788 +A,2018-03-08,69.6944,70.1135,False,69.0359,69.5647,reg,2453402 +A,2018-03-09,70.9716,71.3408,False,69.8441,70.1135,reg,2061190 +A,2018-03-12,70.5525,71.3707,False,70.5126,71.0414,reg,2049403 +A,2018-03-13,70.5226,71.3607,False,70.2632,70.8419,reg,1728144 +A,2018-03-14,69.7643,71.0015,False,69.5355,70.9117,reg,1866288 +A,2018-03-15,70.0237,70.5026,False,69.7144,69.9339,reg,2530377 +A,2018-03-16,69.7443,70.1833,False,68.8962,69.7643,reg,3378129 +A,2018-03-19,69.1856,70.1534,False,68.9062,69.6346,reg,2639402 +A,2018-03-20,69.6944,69.9139,False,69.2953,69.6146,reg,2379124 +A,2018-03-21,69.2454,69.9339,False,69.2055,69.7244,reg,1583159 +A,2018-03-22,67.3197,69.0459,False,67.1800,68.5470,reg,1689996 +A,2018-03-23,65.9129,67.9982,False,65.7931,67.4295,reg,2594081 +A,2018-03-26,68.0481,68.1329,False,66.5065,67.0503,reg,2263757 +A,2018-03-27,66.8508,68.4771,False,66.3918,68.3275,reg,2104527 +A,2018-03-28,66.2521,67.2299,False,65.6634,67.0703,reg,2267763 +A,2018-03-29,66.7510,67.4295,False,65.9628,66.6013,reg,2711285 +A,2018-04-02,64.4300,66.9700,False,63.7300,66.6500,reg,3085753 +A,2018-04-03,65.4200,65.8800,False,64.6200,64.9400,reg,2286132 +A,2018-04-04,65.4500,65.6450,False,63.6450,64.1500,reg,5084054 +A,2018-04-05,65.6800,66.3100,False,65.5000,65.8200,reg,2120181 +A,2018-04-06,63.6500,65.5600,False,63.3800,65.0100,reg,3578587 +A,2018-04-09,65.1900,66.2500,False,64.0800,64.9200,reg,2639750 +A,2018-04-10,66.6400,66.7900,False,65.9000,66.1400,reg,2120887 +A,2018-04-11,66.0800,66.6000,False,65.8200,65.9800,reg,1391380 +A,2018-04-12,67.2000,67.6400,False,66.4535,66.5600,reg,2180892 +A,2018-04-13,67.2100,67.6700,False,66.8800,67.5000,reg,2043908 +A,2018-04-16,68.1700,68.3700,False,67.4900,67.8300,reg,2887820 +A,2018-04-17,68.4400,68.8500,False,68.0700,68.6000,reg,2682621 +A,2018-04-18,69.5500,70.2900,False,68.6500,69.1200,reg,2678311 +A,2018-04-19,67.9700,69.5900,False,67.3600,69.4800,reg,2435090 +A,2018-04-20,67.5500,68.2600,False,67.3200,68.0400,reg,1917243 +A,2018-04-23,68.0700,68.6700,False,67.5300,67.7100,reg,2260555 +A,2018-04-24,66.6400,67.9050,False,66.0400,66.3900,reg,3701595 +A,2018-04-25,65.8000,67.0800,False,64.9100,66.6900,reg,4451605 +A,2018-04-26,66.3700,66.7600,False,65.8950,66.2200,reg,1978569 +A,2018-04-27,66.2800,66.5600,False,65.9600,66.3400,reg,1189195 +A,2018-04-30,65.7400,66.6600,False,65.7300,66.4900,reg,2277705 +A,2018-05-01,66.2400,66.3500,False,65.4900,65.6300,reg,3135146 +A,2018-05-02,65.9100,66.8600,False,65.7700,66.0000,reg,2240482 +A,2018-05-03,66.3400,66.4600,False,64.8600,65.7700,reg,2365851 +A,2018-05-04,67.0000,67.2500,False,65.5400,66.0300,reg,1331017 +A,2018-05-07,67.3900,67.9800,False,67.0700,67.1600,reg,1468735 +A,2018-05-08,67.3700,67.4350,False,66.8400,67.0800,reg,1916103 +A,2018-05-09,68.1300,68.4100,False,67.1500,67.3800,reg,2108506 +A,2018-05-10,68.8600,68.8800,False,68.1200,68.1200,reg,1844868 +A,2018-05-11,69.4500,69.6000,False,68.9100,69.1900,reg,1524184 +A,2018-05-14,69.2100,70.4500,False,69.0000,69.7300,reg,3322635 +A,2018-05-15,62.5000,64.1000,False,60.7000,61.8400,reg,14451191 +A,2018-05-16,61.9400,62.9883,False,61.6500,62.5100,reg,5872508 +A,2018-05-17,63.5900,63.9054,False,61.7600,61.9800,reg,5211271 +A,2018-05-18,64.3200,64.5999,False,63.5110,63.6300,reg,4163534 +A,2018-05-21,65.5500,65.9900,False,64.6800,64.7500,reg,4527295 +A,2018-05-22,64.8400,65.8900,False,64.6850,65.6200,reg,3415571 +A,2018-05-23,64.5300,65.0000,False,64.2100,64.2100,reg,3222446 +A,2018-05-24,64.1200,65.0000,False,64.0700,64.6200,reg,1525894 +A,2018-05-25,63.1500,64.1100,False,62.8400,63.9400,reg,1742002 +A,2018-05-29,61.8500,62.6700,False,61.3000,62.6300,reg,3559198 +A,2018-05-30,62.6900,63.0600,False,61.9950,62.2400,reg,1731482 +A,2018-05-31,61.9200,62.8300,False,61.8500,62.6500,reg,2510357 +A,2018-06-01,62.7800,63.2300,False,62.4400,62.4700,reg,2277946 +A,2018-06-04,63.3800,63.5100,False,62.7600,63.1700,reg,1958048 +A,2018-06-05,63.5200,63.8700,False,63.0900,63.4600,reg,1889520 +A,2018-06-06,65.1900,65.1900,False,63.0600,63.7500,reg,3177630 +A,2018-06-07,65.2300,66.0900,False,64.8000,65.4100,reg,2977186 diff --git a/company_library/AABA.csv b/company_library/AABA.csv index 2a016d19..541f4136 100644 --- a/company_library/AABA.csv +++ b/company_library/AABA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AABA,2017-06-06,54.0000,54.0000,True,54.0000,54.0000,reg,0 -AABA,2017-06-07,54.0000,54.0000,True,54.0000,54.0000,reg,0 -AABA,2017-06-08,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-09,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-12,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-13,54.0000,54.0000,True,54.0000,54.0000,reg,0 @@ -249,3 +246,6 @@ AABA,2018-05-31,77.1600,77.4900,False,76.7000,76.8600,reg,3231602 AABA,2018-06-01,78.9800,80.0000,False,77.5800,77.5800,reg,4519965 AABA,2018-06-04,80.2400,80.5100,False,79.2500,79.2500,reg,3263441 AABA,2018-06-05,80.3500,81.2500,False,79.7200,80.3200,reg,3134068 +AABA,2018-06-06,80.2800,81.1100,False,79.9900,80.7500,reg,3160954 +AABA,2018-06-07,79.7500,81.9900,False,78.6600,81.0400,reg,14318329 +AABA,2018-06-08,80.5500,80.8800,False,78.5716,78.8300,reg,8087040 diff --git a/company_library/AAC.csv b/company_library/AAC.csv new file mode 100644 index 00000000..1aad3116 --- /dev/null +++ b/company_library/AAC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AAC,2017-06-08,6.3700,6.4600,False,6.0100,6.0100,reg,97208 +AAC,2017-06-09,6.4700,6.7000,False,6.2600,6.3200,reg,89032 +AAC,2017-06-12,6.5500,6.6900,False,6.4300,6.4300,reg,43314 +AAC,2017-06-13,6.5500,6.7200,False,6.4700,6.5600,reg,76422 +AAC,2017-06-14,6.7500,6.7900,False,6.5300,6.5700,reg,65257 +AAC,2017-06-15,6.6200,6.8000,False,6.5900,6.6900,reg,37221 +AAC,2017-06-16,6.2800,6.6699,False,6.1900,6.5500,reg,124201 +AAC,2017-06-19,6.5200,6.6000,False,6.1300,6.3100,reg,65389 +AAC,2017-06-20,6.8100,6.8500,False,6.3550,6.4900,reg,48553 +AAC,2017-06-21,6.5700,6.9670,False,6.5200,6.7900,reg,53646 +AAC,2017-06-22,7.2300,7.2700,False,6.5500,6.5500,reg,117060 +AAC,2017-06-23,7.0300,7.2100,False,6.8600,7.2100,reg,367716 +AAC,2017-06-26,7.0800,7.2500,False,6.9900,7.0100,reg,58372 +AAC,2017-06-27,6.9100,7.2100,False,6.8600,7.0700,reg,34853 +AAC,2017-06-28,6.9900,7.2700,False,6.9000,6.9000,reg,42337 +AAC,2017-06-29,7.0400,7.1100,False,6.6300,7.0000,reg,83634 +AAC,2017-06-30,6.9300,7.1000,False,6.8300,7.0800,reg,25174 +AAC,2017-07-05,6.8100,7.0000,False,6.7000,7.0000,reg,44562 +AAC,2017-07-06,6.4100,7.0500,False,6.1000,6.8900,reg,114377 +AAC,2017-07-07,6.2800,6.5600,False,6.1500,6.4200,reg,112206 +AAC,2017-07-10,6.6100,7.1100,False,6.0300,6.2900,reg,151256 +AAC,2017-07-11,6.6500,6.7500,False,6.3900,6.7500,reg,71178 +AAC,2017-07-12,6.4000,6.7300,False,6.3600,6.5900,reg,88532 +AAC,2017-07-13,6.6600,6.7500,False,6.3400,6.3900,reg,73757 +AAC,2017-07-14,6.7600,7.0400,False,6.5400,6.6800,reg,123362 +AAC,2017-07-17,6.9100,6.9900,False,6.6900,6.8200,reg,42335 +AAC,2017-07-18,6.8600,7.1000,False,6.7300,6.9000,reg,102887 +AAC,2017-07-19,6.7400,6.9999,False,6.7000,6.8900,reg,51012 +AAC,2017-07-20,6.6400,6.8900,False,6.5800,6.7400,reg,52484 +AAC,2017-07-21,6.7500,6.8100,False,6.4500,6.6800,reg,133998 +AAC,2017-07-24,6.6900,6.8600,False,6.5100,6.7500,reg,96947 +AAC,2017-07-25,6.6600,6.8000,False,6.5800,6.8000,reg,43423 +AAC,2017-07-26,6.4600,6.6900,False,6.3900,6.6500,reg,117810 +AAC,2017-07-27,6.4300,6.5500,False,6.2600,6.4700,reg,92266 +AAC,2017-07-28,6.5200,6.5600,False,6.2950,6.4200,reg,73629 +AAC,2017-07-31,6.2700,6.5100,False,6.0700,6.5100,reg,212428 +AAC,2017-08-01,6.4700,6.5800,False,6.0900,6.3400,reg,91923 +AAC,2017-08-02,6.0600,6.4100,False,5.9900,6.4100,reg,148416 +AAC,2017-08-03,7.2900,7.3700,False,6.0720,6.5000,reg,322751 +AAC,2017-08-04,8.1400,8.3800,False,7.2300,7.3000,reg,440417 +AAC,2017-08-07,8.1400,8.3500,False,8.0000,8.0900,reg,213035 +AAC,2017-08-08,8.2800,8.5500,False,8.1100,8.1100,reg,153115 +AAC,2017-08-09,8.2100,8.2300,False,7.9000,8.2000,reg,143406 +AAC,2017-08-10,8.4300,8.7500,False,8.1550,8.3500,reg,218634 +AAC,2017-08-11,8.6700,8.7500,False,8.2000,8.4200,reg,75340 +AAC,2017-08-14,8.9800,9.2300,False,8.4600,8.7500,reg,122555 +AAC,2017-08-15,8.7700,8.9900,False,8.7200,8.9800,reg,60113 +AAC,2017-08-16,8.6900,8.9800,False,8.5180,8.7600,reg,123155 +AAC,2017-08-17,8.7800,9.0000,False,8.5100,8.6700,reg,119261 +AAC,2017-08-18,9.0500,9.1100,False,8.7000,8.7400,reg,55617 +AAC,2017-08-21,8.9800,9.1500,False,8.7900,9.0800,reg,143331 +AAC,2017-08-22,9.1200,9.2060,False,9.0200,9.0200,reg,61920 +AAC,2017-08-23,8.9300,9.1420,False,8.8400,9.1000,reg,48732 +AAC,2017-08-24,9.1200,9.1900,False,8.9000,8.9300,reg,60469 +AAC,2017-08-25,9.0100,9.2050,False,8.9700,9.1500,reg,50027 +AAC,2017-08-28,9.1400,9.3299,False,8.9578,9.0700,reg,46915 +AAC,2017-08-29,8.9800,9.1600,False,8.9000,9.1500,reg,65374 +AAC,2017-08-30,9.2100,9.2900,False,8.8700,9.0000,reg,52371 +AAC,2017-08-31,9.2900,9.4800,False,9.1400,9.2400,reg,82520 +AAC,2017-09-01,9.8000,9.8400,False,9.2900,9.2900,reg,67533 +AAC,2017-09-05,9.8200,9.9500,False,9.5800,9.8000,reg,80765 +AAC,2017-09-06,10.3600,10.4200,False,9.6938,9.8800,reg,104792 +AAC,2017-09-07,10.1600,10.3600,False,10.0100,10.3600,reg,57762 +AAC,2017-09-08,10.3500,10.4300,False,10.1300,10.1300,reg,47158 +AAC,2017-09-11,10.7700,10.8500,False,10.2800,10.2800,reg,59999 +AAC,2017-09-12,12.5800,13.0551,False,10.7500,10.7500,reg,484473 +AAC,2017-09-13,11.6500,12.5700,False,11.5300,12.5200,reg,156226 +AAC,2017-09-14,11.4000,12.2900,False,11.3310,12.1900,reg,216706 +AAC,2017-09-15,11.4000,11.5190,False,11.2100,11.4200,reg,232155 +AAC,2017-09-18,11.0000,11.4300,False,10.7252,11.4300,reg,118565 +AAC,2017-09-19,10.2000,11.0200,False,10.1700,11.0000,reg,130699 +AAC,2017-09-20,10.7400,10.8900,False,10.1300,10.1800,reg,163665 +AAC,2017-09-21,9.5400,10.8350,False,9.5200,10.7000,reg,142139 +AAC,2017-09-22,9.7700,9.9390,False,9.4400,9.6300,reg,100351 +AAC,2017-09-25,10.1300,10.2200,False,9.7300,9.7300,reg,201431 +AAC,2017-09-26,10.1500,10.5000,False,10.0000,10.1300,reg,116673 +AAC,2017-09-27,10.2300,10.4000,False,10.1150,10.1500,reg,99666 +AAC,2017-09-28,10.2400,10.3500,False,10.1200,10.2300,reg,87334 +AAC,2017-09-29,9.9300,10.3600,False,9.8100,10.2400,reg,79414 +AAC,2017-10-02,9.9900,10.0500,False,9.5800,9.9500,reg,91841 +AAC,2017-10-03,9.9900,10.2000,False,9.8400,10.0000,reg,110859 +AAC,2017-10-04,9.9500,10.0100,False,9.7248,10.0000,reg,43541 +AAC,2017-10-05,9.5900,10.1000,False,9.5600,9.9000,reg,123688 +AAC,2017-10-06,9.1700,9.6000,False,9.1500,9.5000,reg,103663 +AAC,2017-10-09,8.3700,9.2400,False,8.2600,9.1800,reg,168486 +AAC,2017-10-10,8.3300,8.4900,False,8.1600,8.4800,reg,147255 +AAC,2017-10-11,7.8000,8.3700,False,7.6800,8.1100,reg,361558 +AAC,2017-10-12,7.7200,7.9900,False,7.4100,7.8000,reg,188326 +AAC,2017-10-13,8.3500,8.4400,False,7.6900,7.7300,reg,133621 +AAC,2017-10-16,8.0300,8.5500,False,7.9500,8.2700,reg,257943 +AAC,2017-10-17,7.9300,8.0800,False,7.8300,7.9700,reg,105874 +AAC,2017-10-18,8.2000,8.3400,False,7.9300,7.9300,reg,101933 +AAC,2017-10-19,8.2400,8.3500,False,8.1350,8.2200,reg,58674 +AAC,2017-10-20,8.6300,8.7000,False,8.2323,8.2900,reg,106996 +AAC,2017-10-23,8.4500,8.6450,False,8.2300,8.6400,reg,115156 +AAC,2017-10-24,8.4200,8.6000,False,8.4100,8.4500,reg,37567 +AAC,2017-10-25,8.3000,8.4200,False,8.1100,8.4100,reg,41406 +AAC,2017-10-26,8.3200,8.4500,False,8.1300,8.3200,reg,72610 +AAC,2017-10-27,8.5600,8.6100,False,8.2000,8.4100,reg,59722 +AAC,2017-10-30,8.2000,8.5500,False,8.1100,8.5500,reg,68413 +AAC,2017-10-31,7.9200,8.3600,False,7.9200,8.1800,reg,143119 +AAC,2017-11-01,7.5500,7.9700,False,7.5300,7.9600,reg,118113 +AAC,2017-11-02,10.0200,10.9700,False,8.5750,8.9000,reg,567281 +AAC,2017-11-03,10.0800,10.4800,False,9.7700,10.3600,reg,369194 +AAC,2017-11-06,11.1400,11.3600,False,10.0000,10.0800,reg,270448 +AAC,2017-11-07,11.0700,11.1400,False,10.4100,11.1400,reg,177282 +AAC,2017-11-08,11.1100,11.9400,False,10.7636,11.0000,reg,972783 +AAC,2017-11-09,10.8800,11.3400,False,10.7203,11.0200,reg,152897 +AAC,2017-11-10,11.2800,11.4000,False,10.7350,10.9000,reg,143945 +AAC,2017-11-13,10.3200,11.3790,False,10.2400,11.2000,reg,212730 +AAC,2017-11-14,10.1600,10.3900,False,10.0900,10.2300,reg,105368 +AAC,2017-11-15,9.8100,10.1500,False,9.5500,10.0900,reg,263599 +AAC,2017-11-16,9.9300,10.2900,False,9.8000,10.0200,reg,177169 +AAC,2017-11-17,9.8200,10.1000,False,9.7900,9.9700,reg,142094 +AAC,2017-11-20,8.8900,9.8000,False,8.7900,9.6500,reg,277221 +AAC,2017-11-21,9.1000,9.4900,False,8.9900,8.9900,reg,162132 +AAC,2017-11-22,9.0400,9.2600,False,8.9700,9.0300,reg,150371 +AAC,2017-11-27,8.5900,9.0100,False,8.5300,8.9800,reg,142072 +AAC,2017-11-28,8.9800,9.0300,False,8.5650,8.5900,reg,177445 +AAC,2017-11-29,9.0900,9.3600,False,8.9500,8.9800,reg,270852 +AAC,2017-11-30,9.1300,9.2600,False,8.9400,9.1500,reg,166058 +AAC,2017-12-01,8.9700,9.2400,False,8.7300,9.2400,reg,174212 +AAC,2017-12-04,8.8400,9.1100,False,8.8000,9.0800,reg,155703 +AAC,2017-12-05,8.4400,8.8200,False,8.4100,8.8200,reg,170804 +AAC,2017-12-06,8.5000,8.5900,False,8.2600,8.4400,reg,163088 +AAC,2017-12-07,8.8900,8.9700,False,8.4014,8.8900,reg,131456 +AAC,2017-12-08,8.8500,8.9000,False,8.6900,8.9000,reg,127972 +AAC,2017-12-11,8.8000,8.9100,False,8.7150,8.8000,reg,130928 +AAC,2017-12-12,9.1100,9.1700,False,8.8200,8.8700,reg,175133 +AAC,2017-12-13,8.6200,9.0900,False,8.5300,9.0900,reg,172668 +AAC,2017-12-14,8.4800,8.8800,False,8.4000,8.6400,reg,210636 +AAC,2017-12-15,8.4200,8.8500,False,8.3700,8.4800,reg,278629 +AAC,2017-12-18,8.6000,8.8300,False,8.4300,8.4500,reg,187500 +AAC,2017-12-19,8.4300,8.7400,False,8.3600,8.5800,reg,181298 +AAC,2017-12-20,8.4900,8.6099,False,8.3300,8.4500,reg,115472 +AAC,2017-12-21,8.7000,8.7000,False,8.4280,8.4600,reg,319359 +AAC,2017-12-22,9.0700,9.1000,False,8.5400,8.7000,reg,210765 +AAC,2017-12-26,9.0200,9.1200,False,9.0000,9.0600,reg,61220 +AAC,2017-12-27,9.0400,9.1600,False,8.6700,9.0200,reg,152922 +AAC,2017-12-28,9.0100,9.2692,False,8.9800,9.0500,reg,95748 +AAC,2017-12-29,9.0000,9.2600,False,9.0000,9.0200,reg,108198 +AAC,2018-01-02,9.2700,9.3600,False,9.0000,9.0200,reg,109632 +AAC,2018-01-03,9.2500,9.3000,False,9.0200,9.2000,reg,129978 +AAC,2018-01-04,9.3200,9.4700,False,8.9900,9.2300,reg,102183 +AAC,2018-01-05,9.1200,9.3600,False,9.0900,9.3200,reg,97866 +AAC,2018-01-08,8.9100,9.1600,False,8.8800,9.0800,reg,183873 +AAC,2018-01-09,9.0500,9.1200,False,8.9100,9.0000,reg,83426 +AAC,2018-01-10,9.0100,9.0400,False,8.9500,9.0000,reg,81430 +AAC,2018-01-11,9.3000,9.7100,False,9.0300,9.0300,reg,101349 +AAC,2018-01-12,9.2700,9.4800,False,9.1600,9.2800,reg,95995 +AAC,2018-01-16,9.0600,9.4100,False,9.0000,9.3700,reg,70167 +AAC,2018-01-17,9.0300,9.1700,False,9.0000,9.1200,reg,105069 +AAC,2018-01-18,8.9900,9.1351,False,8.9800,9.0500,reg,166937 +AAC,2018-01-19,9.2000,9.2700,False,9.0000,9.0000,reg,111426 +AAC,2018-01-22,9.0800,9.2000,False,8.9400,9.2000,reg,139332 +AAC,2018-01-23,9.0200,9.1100,False,9.0000,9.0500,reg,54721 +AAC,2018-01-24,8.9500,9.0700,False,8.9100,9.0700,reg,117818 +AAC,2018-01-25,9.0500,9.0600,False,8.9000,9.0000,reg,204537 +AAC,2018-01-26,9.1700,9.2400,False,9.0900,9.1100,reg,62138 +AAC,2018-01-29,9.5000,9.7800,False,9.1700,9.1700,reg,173560 +AAC,2018-01-30,9.0800,9.4800,False,9.0000,9.4000,reg,83323 +AAC,2018-01-31,8.9500,9.2500,False,8.8200,9.0800,reg,122398 +AAC,2018-02-01,8.6400,8.9000,False,8.5000,8.9000,reg,96993 +AAC,2018-02-02,8.1100,8.5600,False,8.0100,8.5600,reg,142559 +AAC,2018-02-05,8.0000,8.1400,False,7.8100,8.0100,reg,136430 +AAC,2018-02-06,8.2900,8.3500,False,7.9000,7.9600,reg,88241 +AAC,2018-02-07,8.1100,8.3500,False,8.0500,8.2600,reg,87805 +AAC,2018-02-08,7.9700,8.2300,False,7.9400,8.1300,reg,124386 +AAC,2018-02-09,8.0100,8.1000,False,7.7900,8.0300,reg,128133 +AAC,2018-02-12,8.0900,8.2200,False,7.9100,8.1200,reg,72395 +AAC,2018-02-13,8.1900,8.2100,False,7.9700,8.0500,reg,58621 +AAC,2018-02-14,8.1900,8.3628,False,8.0300,8.1000,reg,52405 +AAC,2018-02-15,8.3800,8.5000,False,8.1300,8.3183,reg,56065 +AAC,2018-02-16,8.3200,8.4900,False,8.2900,8.3300,reg,56236 +AAC,2018-02-20,8.1300,8.3900,False,8.0600,8.2700,reg,93131 +AAC,2018-02-21,8.3800,8.7100,False,8.1300,8.1300,reg,107344 +AAC,2018-02-22,8.9800,10.7500,False,8.2800,9.5800,reg,1103683 +AAC,2018-02-23,9.4900,9.6000,False,9.0500,9.0500,reg,272523 +AAC,2018-02-26,9.5800,10.4300,False,9.3900,9.5000,reg,516025 +AAC,2018-02-27,9.5500,10.2400,False,9.5100,9.6100,reg,219511 +AAC,2018-02-28,9.4600,9.7100,False,9.2900,9.5600,reg,144197 +AAC,2018-03-01,9.6800,9.7200,False,9.2800,9.4200,reg,151310 +AAC,2018-03-02,9.8000,9.8700,False,9.3700,9.5800,reg,159586 +AAC,2018-03-05,9.7800,10.2500,False,9.6600,9.8300,reg,346214 +AAC,2018-03-06,10.1000,10.1700,False,9.7900,9.8000,reg,168810 +AAC,2018-03-07,10.9500,11.1100,False,10.0000,10.0200,reg,207449 +AAC,2018-03-08,12.1000,12.7800,False,11.0200,11.0200,reg,617917 +AAC,2018-03-09,11.9700,12.0700,False,11.3400,12.0100,reg,288607 +AAC,2018-03-12,12.2700,12.4200,False,11.9700,12.0000,reg,402721 +AAC,2018-03-13,11.9400,12.3000,False,11.7700,12.2500,reg,217926 +AAC,2018-03-14,12.0400,12.2500,False,11.8100,11.9500,reg,192238 +AAC,2018-03-15,12.7000,12.9000,False,12.0200,12.0200,reg,166962 +AAC,2018-03-16,12.8700,12.9200,False,12.6800,12.6900,reg,179672 +AAC,2018-03-19,12.3400,12.9600,False,11.7600,12.9200,reg,255979 +AAC,2018-03-20,12.6800,12.9600,False,12.2750,12.3200,reg,141758 +AAC,2018-03-21,12.6800,12.8700,False,12.5800,12.6500,reg,125559 +AAC,2018-03-22,12.4900,12.9000,False,12.4800,12.6200,reg,62574 +AAC,2018-03-23,12.0200,12.6700,False,11.8800,12.4800,reg,104654 +AAC,2018-03-26,12.2800,12.3400,False,11.5400,12.1500,reg,172320 +AAC,2018-03-27,11.6100,12.3000,False,11.5600,12.3000,reg,90889 +AAC,2018-03-28,11.2700,11.5501,False,10.9900,11.5000,reg,187744 +AAC,2018-03-29,11.4800,11.7900,False,11.4200,11.5000,reg,91966 +AAC,2018-04-02,11.0700,11.4000,False,11.0400,11.2900,reg,74464 +AAC,2018-04-03,11.2400,11.4700,False,11.0900,11.1500,reg,61367 +AAC,2018-04-04,11.3100,11.4000,False,10.8200,11.0300,reg,113796 +AAC,2018-04-05,11.6800,11.8200,False,11.3700,11.3700,reg,52315 +AAC,2018-04-06,11.4600,11.7700,False,11.3300,11.6100,reg,59082 +AAC,2018-04-09,11.4100,11.5800,False,11.3600,11.4810,reg,42590 +AAC,2018-04-10,11.3300,11.7300,False,11.3000,11.5800,reg,92879 +AAC,2018-04-11,11.0300,11.3800,False,11.0000,11.2400,reg,58090 +AAC,2018-04-12,11.1400,11.4600,False,11.0500,11.1300,reg,65611 +AAC,2018-04-13,10.7800,11.2000,False,10.6500,11.1800,reg,129273 +AAC,2018-04-16,11.0700,11.1700,False,10.8900,10.8900,reg,38711 +AAC,2018-04-17,11.1800,11.3100,False,10.8600,11.1200,reg,47533 +AAC,2018-04-18,11.3100,11.4995,False,11.1900,11.2000,reg,118767 +AAC,2018-04-19,11.3900,11.4300,False,11.1500,11.3900,reg,65519 +AAC,2018-04-20,11.0100,11.3200,False,10.9200,11.3200,reg,93826 +AAC,2018-04-23,11.0800,11.3100,False,10.8600,11.0700,reg,69923 +AAC,2018-04-24,10.8600,11.1800,False,10.7600,11.1800,reg,81019 +AAC,2018-04-25,11.0000,11.2000,False,10.7500,10.8200,reg,84522 +AAC,2018-04-26,10.6000,11.0000,False,10.5037,10.9800,reg,82608 +AAC,2018-04-27,11.0200,11.0500,False,10.3800,10.5900,reg,107726 +AAC,2018-04-30,11.3300,11.3900,False,10.8200,11.1000,reg,109179 +AAC,2018-05-01,11.5100,11.5200,False,11.0200,11.3400,reg,161431 +AAC,2018-05-02,12.1500,12.6400,False,11.5200,11.5200,reg,426345 +AAC,2018-05-03,11.7100,12.3800,False,10.8700,12.3800,reg,292310 +AAC,2018-05-04,11.5100,11.6500,False,11.0500,11.6500,reg,178857 +AAC,2018-05-07,11.7500,12.0677,False,11.3500,11.5700,reg,175659 +AAC,2018-05-08,11.6600,11.8500,False,11.6200,11.7900,reg,114104 +AAC,2018-05-09,11.4500,11.8900,False,11.0700,11.6000,reg,185110 +AAC,2018-05-10,11.5400,11.6200,False,10.5600,11.3400,reg,171501 +AAC,2018-05-11,11.9900,12.3000,False,11.6600,11.6600,reg,193138 +AAC,2018-05-14,11.3800,12.1450,False,11.3500,11.9500,reg,117184 +AAC,2018-05-15,11.4000,11.5200,False,11.1900,11.2900,reg,44713 +AAC,2018-05-16,11.5800,11.6900,False,11.4000,11.4000,reg,100882 +AAC,2018-05-17,11.7400,11.8100,False,11.4300,11.5300,reg,77349 +AAC,2018-05-18,11.8500,12.0900,False,11.6200,11.8500,reg,101340 +AAC,2018-05-21,12.3300,12.4500,False,11.9000,11.9000,reg,128998 +AAC,2018-05-22,11.6900,12.3250,False,11.6200,12.3100,reg,147855 +AAC,2018-05-23,11.6700,11.9600,False,11.3800,11.6000,reg,193337 +AAC,2018-05-24,11.5900,11.8800,False,11.3200,11.7200,reg,121273 +AAC,2018-05-25,11.4000,11.5600,False,11.2300,11.5000,reg,138489 +AAC,2018-05-29,11.0500,11.6300,False,10.7300,11.3800,reg,274461 +AAC,2018-05-30,10.9300,11.2300,False,10.7500,11.0600,reg,111783 +AAC,2018-05-31,10.7600,11.0100,False,10.7300,10.7700,reg,161484 +AAC,2018-06-01,10.4300,10.8200,False,10.3700,10.8200,reg,127003 +AAC,2018-06-04,10.0700,10.5500,False,10.0300,10.4900,reg,120094 +AAC,2018-06-05,10.1200,10.2100,False,9.9600,10.0900,reg,136012 +AAC,2018-06-06,10.4200,10.6400,False,10.0800,10.1200,reg,213243 +AAC,2018-06-07,10.2900,10.5200,False,10.1600,10.4600,reg,117135 diff --git a/company_library/AAL.csv b/company_library/AAL.csv index 93e43971..e0492e7a 100644 --- a/company_library/AAL.csv +++ b/company_library/AAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAL,2017-06-06,49.3204,49.6774,False,48.9040,49.0527,reg,4473456 -AAL,2017-06-07,50.4310,50.4806,False,48.3884,49.0230,reg,7078405 -AAL,2017-06-08,50.9962,51.4325,False,49.9848,50.4310,reg,6544348 AAL,2017-06-09,49.8460,51.5118,False,49.8261,51.1747,reg,7204319 AAL,2017-06-12,49.0626,49.7964,False,47.6943,49.6774,reg,8597891 AAL,2017-06-13,49.0329,49.4890,False,48.4280,49.1420,reg,5153327 @@ -249,3 +246,6 @@ AAL,2018-05-31,43.5400,44.7100,False,42.9700,43.4000,reg,8540096 AAL,2018-06-01,44.0000,44.0900,False,43.3500,44.0500,reg,5472271 AAL,2018-06-04,44.8600,45.0100,False,43.9600,44.0400,reg,5685162 AAL,2018-06-05,44.1800,45.0213,False,43.8100,44.7800,reg,4975326 +AAL,2018-06-06,44.1900,44.2300,False,42.8800,43.4500,reg,6502470 +AAL,2018-06-07,43.8400,44.4800,False,43.4500,44.2800,reg,3728997 +AAL,2018-06-08,43.1100,43.9690,False,42.9600,43.9600,reg,6273041 diff --git a/company_library/AAMC.csv b/company_library/AAMC.csv new file mode 100644 index 00000000..01a47667 --- /dev/null +++ b/company_library/AAMC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AAMC,2017-06-08,84.9000,85.2500,False,83.3000,83.3000,reg,650 +AAMC,2017-06-09,88.7000,89.0000,False,85.6000,85.6000,reg,2457 +AAMC,2017-06-12,86.0000,86.0000,False,82.3000,82.3000,reg,2435 +AAMC,2017-06-13,87.8500,87.8500,False,84.2000,86.0000,reg,1820 +AAMC,2017-06-14,88.5500,90.9500,False,86.5500,88.0000,reg,3907 +AAMC,2017-06-15,84.1000,87.8000,False,84.1000,87.8000,reg,498 +AAMC,2017-06-16,89.4500,91.0000,False,87.3000,87.3000,reg,3881 +AAMC,2017-06-19,85.2000,89.4500,False,85.2000,89.4500,reg,975 +AAMC,2017-06-20,87.0000,87.0000,False,83.5110,84.9488,reg,1958 +AAMC,2017-06-21,87.9500,89.0000,False,87.5000,88.6000,reg,2886 +AAMC,2017-06-22,90.9500,92.3750,False,86.5500,86.5500,reg,11408 +AAMC,2017-06-23,89.9000,95.7500,False,88.4000,91.0000,reg,32946 +AAMC,2017-06-26,91.0000,91.0000,False,87.0000,89.5500,reg,4493 +AAMC,2017-06-27,87.9500,90.5500,False,86.0000,89.2000,reg,13307 +AAMC,2017-06-28,88.0000,89.6000,False,86.9500,88.5500,reg,10283 +AAMC,2017-06-29,87.3050,88.4500,False,84.6000,88.3000,reg,8636 +AAMC,2017-06-30,91.3992,92.7500,False,86.8000,87.4500,reg,16913 +AAMC,2017-07-05,88.9750,89.0000,False,88.9750,89.0000,reg,509 +AAMC,2017-07-06,92.0000,93.2030,False,89.5000,89.5000,reg,5495 +AAMC,2017-07-07,93.0000,93.9250,False,90.1000,92.0000,reg,2826 +AAMC,2017-07-10,91.6500,93.3500,False,90.4010,93.3500,reg,3946 +AAMC,2017-07-11,91.9989,92.0000,False,90.4500,91.1000,reg,3042 +AAMC,2017-07-12,91.4500,92.0000,False,91.4500,91.6000,reg,11286 +AAMC,2017-07-13,92.5000,95.0000,False,91.0000,91.6250,reg,3950 +AAMC,2017-07-14,93.0000,93.0000,False,91.5000,91.5000,reg,3306 +AAMC,2017-07-17,92.2499,93.5000,False,88.9838,93.3500,reg,3025 +AAMC,2017-07-18,94.0000,96.0000,False,92.8500,93.3000,reg,5496 +AAMC,2017-07-19,94.3500,95.5000,False,93.5000,93.5000,reg,4101 +AAMC,2017-07-20,93.5000,94.5000,False,93.5000,94.5000,reg,773 +AAMC,2017-07-21,95.0000,95.0000,False,91.6442,91.6442,reg,2318 +AAMC,2017-07-24,94.0000,95.5000,False,93.3000,93.3000,reg,929 +AAMC,2017-07-25,93.0000,94.0000,False,93.0000,93.5000,reg,958 +AAMC,2017-07-26,92.6500,93.0000,False,91.1000,91.1000,reg,877 +AAMC,2017-07-27,92.0000,92.0000,False,88.0329,90.5735,reg,1922 +AAMC,2017-07-28,91.9000,91.9000,False,91.9000,91.9000,reg,637 +AAMC,2017-07-31,92.0000,92.0000,False,91.8000,91.8500,reg,2432 +AAMC,2017-08-01,92.4000,92.5000,False,90.0359,90.0359,reg,2696 +AAMC,2017-08-02,88.9000,90.9000,False,87.0000,90.0000,reg,1670 +AAMC,2017-08-03,87.0000,88.1000,False,78.3000,86.0500,reg,9790 +AAMC,2017-08-04,87.0000,88.0000,False,87.0000,88.0000,reg,394 +AAMC,2017-08-07,88.7500,89.8250,False,86.0000,87.2000,reg,9649 +AAMC,2017-08-08,86.2500,86.5900,False,81.0000,84.0000,reg,6320 +AAMC,2017-08-09,82.0000,86.0000,False,74.0000,86.0000,reg,4458 +AAMC,2017-08-10,74.7500,78.1000,False,74.7500,78.1000,reg,1953 +AAMC,2017-08-11,73.5000,76.0000,False,70.0000,70.0000,reg,8035 +AAMC,2017-08-14,73.5500,73.5500,False,70.4913,73.5500,reg,1453 +AAMC,2017-08-15,73.7500,77.0000,False,69.9990,74.0000,reg,7461 +AAMC,2017-08-16,74.5000,77.5000,False,73.0000,73.1000,reg,6601 +AAMC,2017-08-17,75.7500,76.5000,False,74.9500,74.9500,reg,3684 +AAMC,2017-08-18,82.6000,82.6000,False,74.3710,75.7000,reg,2380 +AAMC,2017-08-21,76.9774,78.2000,False,76.8840,78.2000,reg,2159 +AAMC,2017-08-22,78.0500,78.7500,False,76.7000,76.7000,reg,2944 +AAMC,2017-08-23,81.7644,81.7644,False,78.0000,78.0000,reg,2772 +AAMC,2017-08-24,80.0000,80.0000,False,78.1000,78.1000,reg,457 +AAMC,2017-08-25,80.0000,80.0000,False,75.2000,75.2000,reg,1357 +AAMC,2017-08-28,81.0000,81.5000,False,77.2500,77.2500,reg,1424 +AAMC,2017-08-29,86.0000,86.0000,False,79.0000,79.0000,reg,2565 +AAMC,2017-08-30,86.7500,87.0000,False,81.5000,81.5000,reg,3110 +AAMC,2017-08-31,91.7000,91.7000,False,87.8000,88.0000,reg,1548 +AAMC,2017-09-01,93.0000,94.0000,False,88.9500,90.0000,reg,5300 +AAMC,2017-09-05,99.0000,99.0000,False,94.0000,96.5500,reg,3334 +AAMC,2017-09-06,108.7000,116.0000,False,96.1000,98.5000,reg,30394 +AAMC,2017-09-07,101.9500,109.2500,False,97.8000,106.5000,reg,8963 +AAMC,2017-09-08,100.0000,106.0000,False,97.6675,106.0000,reg,5460 +AAMC,2017-09-11,109.0000,110.0500,False,102.9500,109.0000,reg,5513 +AAMC,2017-09-12,102.7875,112.5500,False,100.5900,102.0000,reg,9809 +AAMC,2017-09-13,103.7500,106.0000,False,96.2000,103.1000,reg,9300 +AAMC,2017-09-14,109.3500,109.3500,False,99.4597,105.8500,reg,8905 +AAMC,2017-09-15,97.4500,107.9500,False,97.4500,107.9500,reg,10416 +AAMC,2017-09-18,101.5000,103.2000,False,98.4023,98.4500,reg,6374 +AAMC,2017-09-19,98.0000,98.5000,False,97.2000,98.5000,reg,2110 +AAMC,2017-09-20,88.0000,97.0000,False,84.1650,97.0000,reg,6123 +AAMC,2017-09-21,87.5125,89.0000,False,86.2000,89.0000,reg,1848 +AAMC,2017-09-22,88.9500,88.9500,False,86.7000,87.7500,reg,2124 +AAMC,2017-09-25,85.0000,87.8000,False,83.0000,87.8000,reg,4071 +AAMC,2017-09-26,85.5500,85.5500,False,84.4500,84.8347,reg,1060 +AAMC,2017-09-27,85.6750,85.6750,False,85.6750,85.6750,reg,655 +AAMC,2017-09-28,84.9500,85.8000,False,84.9500,85.8000,reg,1256 +AAMC,2017-09-29,80.2000,83.5000,False,80.1500,83.0000,reg,6842 +AAMC,2017-10-02,82.0000,83.0000,False,80.6000,80.6000,reg,2226 +AAMC,2017-10-03,84.0001,87.9500,False,81.9000,81.9000,reg,6312 +AAMC,2017-10-04,87.2500,87.2500,False,82.0000,83.5500,reg,4839 +AAMC,2017-10-05,90.0000,93.8000,False,87.5000,91.7000,reg,2369 +AAMC,2017-10-06,89.0500,89.0500,False,87.1417,88.0000,reg,1606 +AAMC,2017-10-09,87.6500,87.6500,False,87.6500,87.6500,reg,287 +AAMC,2017-10-10,84.0500,87.6000,False,84.0500,87.0000,reg,1624 +AAMC,2017-10-11,84.5000,84.5500,False,84.5000,84.5000,reg,682 +AAMC,2017-10-12,84.5000,84.5000,False,84.5000,84.5000,reg,154 +AAMC,2017-10-13,84.5000,84.5000,False,84.5000,84.5000,reg,88 +AAMC,2017-10-16,86.9500,87.0000,False,86.9500,87.0000,reg,358 +AAMC,2017-10-17,87.0000,87.0000,False,87.0000,87.0000,reg,235 +AAMC,2017-10-18,86.3000,86.3000,False,86.3000,86.3000,reg,225 +AAMC,2017-10-19,85.2500,85.2500,False,83.9000,85.2500,reg,464 +AAMC,2017-10-20,85.5000,85.5000,False,85.5000,85.5000,reg,385 +AAMC,2017-10-23,84.0500,84.0500,False,84.0500,84.0500,reg,322 +AAMC,2017-10-24,85.5000,85.5000,False,85.4000,85.4500,reg,711 +AAMC,2017-10-25,83.0000,84.1000,False,82.5500,84.1000,reg,1706 +AAMC,2017-10-26,83.6500,83.8000,False,83.5000,83.8000,reg,967 +AAMC,2017-10-27,83.6500,83.6500,False,83.6500,83.6500,reg,32 +AAMC,2017-10-30,83.6500,83.6500,False,83.6500,83.6500,reg,37 +AAMC,2017-10-31,84.3750,84.3750,False,84.3750,84.3750,reg,543 +AAMC,2017-11-01,84.3750,84.3750,False,84.3750,84.3750,reg,3 +AAMC,2017-11-02,88.0000,88.2500,False,85.5000,85.5000,reg,1424 +AAMC,2017-11-03,80.4000,80.4000,False,80.4000,80.4000,reg,128 +AAMC,2017-11-06,80.4000,80.4000,False,80.4000,80.4000,reg,137 +AAMC,2017-11-07,81.0000,81.0000,False,80.1000,80.6000,reg,1199 +AAMC,2017-11-08,81.0000,81.0000,False,81.0000,81.0000,reg,118 +AAMC,2017-11-09,84.0500,84.0500,False,84.0500,84.0500,reg,100 +AAMC,2017-11-10,80.1000,84.2000,False,80.1000,84.2000,reg,660 +AAMC,2017-11-13,80.1000,80.1000,False,80.1000,80.1000,reg,60 +AAMC,2017-11-14,76.0000,80.0000,False,76.0000,80.0000,reg,2409 +AAMC,2017-11-15,75.9000,77.5000,False,75.0000,75.6000,reg,4580 +AAMC,2017-11-16,75.5000,76.7500,False,74.9500,75.0000,reg,3045 +AAMC,2017-11-17,76.6250,76.7500,False,75.7500,76.7500,reg,814 +AAMC,2017-11-20,76.6250,76.6250,False,76.6250,76.6250,reg,239 +AAMC,2017-11-21,76.6250,76.6250,False,76.6250,76.6250,reg,142 +AAMC,2017-11-22,84.0000,84.0000,False,69.3000,70.2510,reg,2607 +AAMC,2017-11-27,76.5000,77.0000,False,76.5000,77.0000,reg,1716 +AAMC,2017-11-28,75.5000,76.3735,False,75.5000,76.0000,reg,2165 +AAMC,2017-11-29,74.0000,74.6500,False,70.5500,74.6500,reg,1586 +AAMC,2017-11-30,72.0000,74.0000,False,71.9000,72.0000,reg,4612 +AAMC,2017-12-01,71.9000,71.9000,False,70.0000,70.0000,reg,3363 +AAMC,2017-12-04,72.9500,73.5000,False,70.1000,73.5000,reg,2380 +AAMC,2017-12-05,73.0000,73.0000,False,73.0000,73.0000,reg,242 +AAMC,2017-12-06,72.2000,72.2000,False,70.1500,70.1500,reg,1257 +AAMC,2017-12-07,73.3750,74.3000,False,66.7000,66.7000,reg,11400 +AAMC,2017-12-08,73.0500,74.9500,False,68.0000,68.0000,reg,1707 +AAMC,2017-12-11,73.0000,73.0000,False,73.0000,73.0000,reg,682 +AAMC,2017-12-12,73.0000,73.0000,False,73.0000,73.0000,reg,150 +AAMC,2017-12-13,77.7000,83.0000,False,74.4500,74.4500,reg,2842 +AAMC,2017-12-14,78.9500,82.0000,False,78.9500,82.0000,reg,1041 +AAMC,2017-12-15,75.7500,80.9167,False,75.7500,80.9167,reg,468 +AAMC,2017-12-18,81.3000,83.9000,False,77.8000,77.8500,reg,1950 +AAMC,2017-12-19,81.9500,87.7000,False,79.3000,87.7000,reg,1069 +AAMC,2017-12-20,81.9500,81.9500,False,81.9500,81.9500,reg,71 +AAMC,2017-12-21,80.0000,80.0000,False,80.0000,80.0000,reg,371 +AAMC,2017-12-22,77.8000,77.8000,False,77.8000,77.8000,reg,213 +AAMC,2017-12-26,77.8000,77.8000,False,77.8000,77.8000,reg,47 +AAMC,2017-12-27,74.0000,74.0000,False,74.0000,74.0000,reg,4499 +AAMC,2017-12-28,74.0000,74.0000,False,74.0000,74.0000,reg,127 +AAMC,2017-12-29,81.6000,83.0000,False,78.5000,78.5000,reg,6192 +AAMC,2018-01-02,81.6000,81.6000,False,81.6000,81.6000,reg,0 +AAMC,2018-01-03,77.9500,77.9500,False,77.9500,77.9500,reg,219 +AAMC,2018-01-04,80.2000,80.2000,False,80.2000,80.2000,reg,196 +AAMC,2018-01-05,80.2000,80.2000,False,80.2000,80.2000,reg,358 +AAMC,2018-01-08,80.2000,80.2000,False,80.2000,80.2000,reg,112 +AAMC,2018-01-09,79.0000,79.0000,False,79.0000,79.0000,reg,112 +AAMC,2018-01-10,79.0000,79.0000,False,79.0000,79.0000,reg,1 +AAMC,2018-01-11,79.9900,79.9900,False,79.9900,79.9900,reg,1252 +AAMC,2018-01-12,79.9900,79.9900,False,79.9900,79.9900,reg,0 +AAMC,2018-01-16,75.9500,75.9500,False,75.9500,75.9500,reg,269 +AAMC,2018-01-17,71.5010,71.5010,False,71.5010,71.5010,reg,282 +AAMC,2018-01-18,71.5010,71.5010,False,71.5010,71.5010,reg,458 +AAMC,2018-01-19,71.5010,71.5010,False,71.5010,71.5010,reg,0 +AAMC,2018-01-22,66.1803,69.5500,False,66.1803,69.4000,reg,868 +AAMC,2018-01-23,67.7000,67.7000,False,67.7000,67.7000,reg,218 +AAMC,2018-01-24,69.6647,69.9999,False,69.4000,69.6500,reg,752 +AAMC,2018-01-25,69.6647,69.6647,False,69.6647,69.6647,reg,138 +AAMC,2018-01-26,68.1500,70.9000,False,67.9000,67.9000,reg,1868 +AAMC,2018-01-29,68.1500,68.1500,False,68.1500,68.1500,reg,2 +AAMC,2018-01-30,69.0241,69.0241,False,66.9500,66.9500,reg,514 +AAMC,2018-01-31,69.0241,69.0241,False,69.0241,69.0241,reg,110 +AAMC,2018-02-01,67.7000,67.7000,False,65.5000,66.6000,reg,3278 +AAMC,2018-02-02,67.7000,67.7000,False,67.7000,67.7000,reg,23 +AAMC,2018-02-05,67.7000,67.7000,False,67.7000,67.7000,reg,32 +AAMC,2018-02-06,67.7000,67.7000,False,67.7000,67.7000,reg,10 +AAMC,2018-02-07,67.7000,67.7000,False,67.7000,67.7000,reg,55 +AAMC,2018-02-08,69.6500,69.6500,False,69.6500,69.6500,reg,783 +AAMC,2018-02-09,67.6000,67.6000,False,67.6000,67.6000,reg,152 +AAMC,2018-02-12,67.2000,67.2000,False,67.2000,67.2000,reg,214 +AAMC,2018-02-13,67.2000,67.2000,False,67.2000,67.2000,reg,121 +AAMC,2018-02-14,65.3000,65.3000,False,65.3000,65.3000,reg,199 +AAMC,2018-02-15,68.7000,68.7000,False,64.0000,64.0000,reg,2516 +AAMC,2018-02-16,68.7000,68.7000,False,68.7000,68.7000,reg,0 +AAMC,2018-02-20,63.9000,64.2000,False,63.9000,64.2000,reg,214 +AAMC,2018-02-21,63.9000,63.9000,False,63.9000,63.9000,reg,0 +AAMC,2018-02-22,67.7499,67.8984,False,67.0000,67.0000,reg,998 +AAMC,2018-02-23,68.0000,68.0000,False,67.0000,67.0000,reg,602 +AAMC,2018-02-26,68.0000,68.0000,False,68.0000,68.0000,reg,218 +AAMC,2018-02-27,68.0000,68.0000,False,68.0000,68.0000,reg,303 +AAMC,2018-02-28,68.0000,68.0000,False,68.0000,68.0000,reg,2 +AAMC,2018-03-01,65.3000,69.5500,False,65.3000,68.5500,reg,1425 +AAMC,2018-03-02,66.7000,67.9500,False,65.0000,65.0000,reg,572 +AAMC,2018-03-05,65.2000,66.5000,False,65.2000,66.4500,reg,638 +AAMC,2018-03-06,65.2000,65.2000,False,65.2000,65.2000,reg,173 +AAMC,2018-03-07,66.7500,66.7500,False,66.5000,66.6500,reg,1126 +AAMC,2018-03-08,67.0000,67.0000,False,67.0000,67.0000,reg,934 +AAMC,2018-03-09,65.5500,65.5500,False,64.9500,64.9500,reg,316 +AAMC,2018-03-12,63.9000,67.0000,False,63.9000,67.0000,reg,2289 +AAMC,2018-03-13,65.0000,66.4999,False,65.0000,66.4999,reg,3641 +AAMC,2018-03-14,58.6000,65.0000,False,58.6000,65.0000,reg,3025 +AAMC,2018-03-15,60.9000,62.9499,False,60.9000,62.9499,reg,1125 +AAMC,2018-03-16,62.9000,62.9000,False,60.2000,62.5500,reg,4208 +AAMC,2018-03-19,61.0500,61.1500,False,61.0000,61.0500,reg,1084 +AAMC,2018-03-20,60.8000,60.8000,False,60.8000,60.8000,reg,133 +AAMC,2018-03-21,60.8000,60.8000,False,60.8000,60.8000,reg,484 +AAMC,2018-03-22,60.1800,60.1800,False,59.9500,59.9500,reg,1594 +AAMC,2018-03-23,58.3500,58.3500,False,58.3500,58.3500,reg,100 +AAMC,2018-03-26,58.6000,59.9750,False,58.5000,58.6000,reg,1864 +AAMC,2018-03-27,65.2500,69.6500,False,59.5330,59.6500,reg,6830 +AAMC,2018-03-28,65.5000,65.5000,False,65.5000,65.5000,reg,213 +AAMC,2018-03-29,65.5000,65.5000,False,65.5000,65.5000,reg,92 +AAMC,2018-04-02,65.5000,65.5000,False,65.5000,65.5000,reg,162 +AAMC,2018-04-03,62.0500,63.2500,False,62.0500,63.2500,reg,487 +AAMC,2018-04-04,62.0500,62.0500,False,62.0500,62.0500,reg,0 +AAMC,2018-04-05,62.0500,62.0500,False,62.0500,62.0500,reg,83 +AAMC,2018-04-06,62.4500,63.0000,False,62.4500,63.0000,reg,821 +AAMC,2018-04-09,62.1500,62.1500,False,62.1500,62.1500,reg,183 +AAMC,2018-04-10,62.1500,62.1500,False,62.1500,62.1500,reg,268 +AAMC,2018-04-11,62.1500,62.1500,False,62.1500,62.1500,reg,83 +AAMC,2018-04-12,62.1500,62.1500,False,62.1500,62.1500,reg,9 +AAMC,2018-04-13,62.2500,62.2500,False,62.2500,62.2500,reg,195 +AAMC,2018-04-16,62.2500,62.2500,False,62.2500,62.2500,reg,77 +AAMC,2018-04-17,60.7000,60.7000,False,60.7000,60.7000,reg,412 +AAMC,2018-04-18,58.0367,60.0000,False,55.0000,60.0000,reg,1054 +AAMC,2018-04-19,58.0367,58.0367,False,58.0367,58.0367,reg,13 +AAMC,2018-04-20,57.6000,58.0500,False,57.3000,57.3000,reg,1772 +AAMC,2018-04-23,57.9000,60.0000,False,57.0000,58.5000,reg,10524 +AAMC,2018-04-24,58.4000,60.0000,False,56.6500,59.0000,reg,19109 +AAMC,2018-04-25,61.0000,61.0000,False,55.3000,56.0500,reg,5749 +AAMC,2018-04-26,65.0000,65.0000,False,60.9000,60.9000,reg,1573 +AAMC,2018-04-27,65.0000,65.0000,False,65.0000,65.0000,reg,693 +AAMC,2018-04-30,66.0000,67.0000,False,62.0000,62.0000,reg,2233 +AAMC,2018-05-01,66.0000,66.0000,False,66.0000,66.0000,reg,16 +AAMC,2018-05-02,63.8500,63.8500,False,63.8500,63.8500,reg,101 +AAMC,2018-05-03,63.8500,63.8500,False,63.8500,63.8500,reg,58 +AAMC,2018-05-04,67.4000,67.7500,False,60.0000,61.0000,reg,1223 +AAMC,2018-05-07,65.5000,65.5000,False,64.3000,64.3000,reg,508 +AAMC,2018-05-08,65.5000,65.5000,False,65.5000,65.5000,reg,54 +AAMC,2018-05-09,64.2000,64.2000,False,64.1999,64.1999,reg,440 +AAMC,2018-05-10,64.8500,64.8500,False,64.8500,64.8500,reg,606 +AAMC,2018-05-11,63.6000,65.4000,False,63.6000,65.4000,reg,201 +AAMC,2018-05-14,64.2000,64.2000,False,64.2000,64.2000,reg,355 +AAMC,2018-05-15,65.0000,65.0000,False,62.6500,64.8500,reg,767 +AAMC,2018-05-16,63.7500,65.1000,False,63.6000,65.1000,reg,718 +AAMC,2018-05-17,63.1000,64.3500,False,63.1000,64.3500,reg,513 +AAMC,2018-05-18,65.0500,65.0500,False,63.5252,63.5252,reg,822 +AAMC,2018-05-21,65.0500,65.0500,False,65.0500,65.0500,reg,236 +AAMC,2018-05-22,64.2000,65.0000,False,63.3500,65.0000,reg,1373 +AAMC,2018-05-23,64.6000,65.9250,False,62.0000,64.7000,reg,2310 +AAMC,2018-05-24,62.6000,66.0000,False,62.6000,65.1500,reg,699 +AAMC,2018-05-25,66.0000,66.5000,False,66.0000,66.5000,reg,656 +AAMC,2018-05-29,65.5500,65.5500,False,65.5500,65.5500,reg,410 +AAMC,2018-05-30,68.1000,68.1000,False,66.5500,66.5500,reg,898 +AAMC,2018-05-31,68.9000,69.7000,False,68.1500,68.1500,reg,849 +AAMC,2018-06-01,67.5500,69.4500,False,63.1641,63.1641,reg,1764 +AAMC,2018-06-04,67.3000,68.0000,False,62.4498,67.5500,reg,2868 +AAMC,2018-06-05,68.5500,73.0000,False,68.0000,68.0000,reg,1141 +AAMC,2018-06-06,67.5500,71.6000,False,67.5500,70.3000,reg,3620 +AAMC,2018-06-07,67.5500,67.5500,False,67.5500,67.5500,reg,0 diff --git a/company_library/AAME.csv b/company_library/AAME.csv index 97a59c9c..fc5a61f9 100644 --- a/company_library/AAME.csv +++ b/company_library/AAME.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAME,2017-06-06,3.8264,3.8264,False,3.7383,3.7767,reg,3625 -AAME,2017-06-07,3.8264,3.8264,False,3.7918,3.8016,reg,1202 -AAME,2017-06-08,3.8264,3.8264,False,3.8264,3.8264,reg,133 AAME,2017-06-09,3.6277,3.7767,False,3.5780,3.7767,reg,6847 AAME,2017-06-12,3.7767,3.7767,False,3.6277,3.6614,reg,1306 AAME,2017-06-13,3.7767,3.7767,False,3.6774,3.7270,reg,2038 @@ -249,3 +246,6 @@ AAME,2018-05-31,2.9500,2.9500,False,2.7500,2.9118,reg,2966 AAME,2018-06-01,2.9000,2.9500,False,2.7000,2.8000,reg,4733 AAME,2018-06-04,2.9000,2.9000,False,2.8250,2.8250,reg,1569 AAME,2018-06-05,2.9000,2.9500,False,2.7500,2.7500,reg,1976 +AAME,2018-06-06,2.7000,2.9444,False,2.7000,2.9444,reg,3397 +AAME,2018-06-07,2.7500,2.8500,False,2.7000,2.7240,reg,5491 +AAME,2018-06-08,2.6500,2.7500,False,2.6500,2.6500,reg,3077 diff --git a/company_library/AAN.csv b/company_library/AAN.csv new file mode 100644 index 00000000..89e4f886 --- /dev/null +++ b/company_library/AAN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AAN,2017-06-08,39.4197,40.2175,False,39.3200,39.8386,reg,941270 +AAN,2017-06-09,39.3799,39.7887,False,39.1704,39.5893,reg,598146 +AAN,2017-06-12,39.7887,40.0380,False,39.2203,39.5095,reg,836052 +AAN,2017-06-13,39.4297,39.9882,False,39.0807,39.9283,reg,520450 +AAN,2017-06-14,39.1006,39.3799,False,38.6519,39.3799,reg,441012 +AAN,2017-06-15,38.7716,39.2403,False,38.5721,38.8114,reg,359231 +AAN,2017-06-16,39.3101,39.3200,False,38.2231,38.4824,reg,910335 +AAN,2017-06-19,39.2004,39.5294,False,38.6818,39.5294,reg,442648 +AAN,2017-06-20,38.3228,39.1106,False,38.2530,39.1106,reg,438152 +AAN,2017-06-21,38.5522,38.7915,False,37.9219,38.2630,reg,777787 +AAN,2017-06-22,38.4923,38.7317,False,37.9140,38.1932,reg,605897 +AAN,2017-06-23,38.4200,38.8192,False,38.1206,38.4300,reg,1008535 +AAN,2017-06-26,38.6795,38.7593,False,38.3302,38.4799,reg,601482 +AAN,2017-06-27,39.0886,39.4479,False,38.6695,38.6695,reg,617106 +AAN,2017-06-28,40.0366,40.1763,False,38.9289,39.1086,reg,1176823 +AAN,2017-06-29,38.9489,40.0666,False,38.2304,40.0566,reg,1036096 +AAN,2017-06-30,38.8192,39.0487,False,38.6096,38.9489,reg,729065 +AAN,2017-07-05,38.5298,39.0637,False,38.3711,38.8990,reg,761446 +AAN,2017-07-06,37.6716,38.5747,False,37.5019,38.4000,reg,1086385 +AAN,2017-07-07,37.7614,38.1206,False,37.2624,37.7115,reg,1114005 +AAN,2017-07-10,37.6316,38.0208,False,37.0628,37.7913,reg,627380 +AAN,2017-07-11,37.8811,38.0108,False,37.5618,37.8612,reg,1282783 +AAN,2017-07-12,37.8212,38.5697,False,37.7913,38.1306,reg,1267877 +AAN,2017-07-13,38.1306,38.2703,False,37.7614,37.9111,reg,400238 +AAN,2017-07-14,37.6716,38.2903,False,37.6616,38.2903,reg,455270 +AAN,2017-07-17,38.0607,38.2603,False,37.6217,37.6815,reg,592654 +AAN,2017-07-18,38.7293,38.8391,False,37.9859,38.0707,reg,1060976 +AAN,2017-07-19,39.9069,40.5056,False,38.9090,38.9090,reg,760150 +AAN,2017-07-20,39.4479,39.9169,False,39.2672,39.9169,reg,542965 +AAN,2017-07-21,39.6973,40.0616,False,39.3381,39.9368,reg,409114 +AAN,2017-07-24,39.6175,39.8470,False,39.3281,39.6275,reg,797616 +AAN,2017-07-25,40.1763,40.8150,False,39.7772,39.8770,reg,763939 +AAN,2017-07-26,39.6574,40.1564,False,39.6175,40.0965,reg,646841 +AAN,2017-07-27,40.5356,40.5555,False,39.2183,39.3980,reg,1203655 +AAN,2017-07-28,47.4412,47.4412,False,43.2400,43.6691,reg,3974838 +AAN,2017-07-31,46.1838,48.1197,False,45.9643,48.0200,reg,2044405 +AAN,2017-08-01,45.8545,46.3635,False,45.4354,46.1938,reg,1911729 +AAN,2017-08-02,45.8346,45.9543,False,45.3925,45.7747,reg,1174463 +AAN,2017-08-03,45.7547,46.0741,False,45.6150,45.8346,reg,567673 +AAN,2017-08-04,46.2836,46.3834,False,45.4854,45.8645,reg,979649 +AAN,2017-08-07,45.8844,46.7127,False,45.8445,46.1938,reg,822892 +AAN,2017-08-08,45.6649,46.2316,False,45.5052,45.9942,reg,652747 +AAN,2017-08-09,45.5452,45.7248,False,44.7069,45.2059,reg,715536 +AAN,2017-08-10,44.7069,45.5851,False,44.6071,45.2558,reg,479249 +AAN,2017-08-11,45.0961,45.5951,False,43.7988,44.3377,reg,596224 +AAN,2017-08-14,45.5352,46.0641,False,45.2158,45.4054,reg,611696 +AAN,2017-08-15,45.1460,45.6849,False,44.9264,45.6849,reg,432766 +AAN,2017-08-16,44.9065,45.6150,False,44.8965,45.2857,reg,679896 +AAN,2017-08-17,43.3397,44.8865,False,43.2998,44.8067,reg,948097 +AAN,2017-08-18,43.4395,43.6291,False,42.7111,43.0204,reg,1108686 +AAN,2017-08-21,43.3996,43.6491,False,43.0204,43.3797,reg,569515 +AAN,2017-08-22,44.0283,44.1481,False,43.2449,43.6491,reg,502983 +AAN,2017-08-23,43.4196,43.9983,False,43.2799,43.7788,reg,748658 +AAN,2017-08-24,43.6092,44.1481,False,43.2300,43.8587,reg,794528 +AAN,2017-08-25,44.0982,44.2978,False,42.9406,43.2599,reg,528254 +AAN,2017-08-28,44.6071,44.9863,False,44.2079,44.2079,reg,769257 +AAN,2017-08-29,44.2678,44.6869,False,43.7838,44.0183,reg,563515 +AAN,2017-08-30,44.1980,44.8566,False,44.0982,44.3975,reg,679644 +AAN,2017-08-31,44.1780,44.6071,False,43.5992,44.2578,reg,859117 +AAN,2017-09-01,44.4075,44.5073,False,44.0632,44.2578,reg,458621 +AAN,2017-09-05,43.4096,44.7668,False,43.3497,44.4075,reg,589019 +AAN,2017-09-06,41.9127,43.5294,False,41.6333,43.5294,reg,1112756 +AAN,2017-09-07,41.0246,42.3219,False,40.8050,42.1323,reg,1040562 +AAN,2017-09-08,41.7830,41.8029,False,40.9447,41.0246,reg,858806 +AAN,2017-09-11,41.6632,43.0653,False,41.6034,42.1123,reg,771735 +AAN,2017-09-12,42.5813,42.6512,False,41.7830,41.7830,reg,717349 +AAN,2017-09-13,43.0703,43.2000,False,42.5813,42.6312,reg,529280 +AAN,2017-09-14,42.5486,43.3774,False,42.4287,43.0179,reg,658973 +AAN,2017-09-15,42.8381,43.0179,False,42.5286,42.6284,reg,1716954 +AAN,2017-09-18,38.3546,41.6399,False,38.1549,41.6399,reg,2606037 +AAN,2017-09-19,39.2933,39.3931,False,37.7808,38.2947,reg,1753889 +AAN,2017-09-20,39.1635,39.5828,False,38.5943,39.0736,reg,702165 +AAN,2017-09-21,38.7740,39.8325,False,38.7041,39.2034,reg,693253 +AAN,2017-09-22,38.9737,39.2433,False,38.6242,38.8439,reg,560852 +AAN,2017-09-25,39.3632,39.5928,False,38.8339,38.8639,reg,582322 +AAN,2017-09-26,40.0022,40.4516,False,39.2134,39.3632,reg,846818 +AAN,2017-09-27,41.3104,41.7497,False,40.0721,40.1820,reg,1095115 +AAN,2017-09-28,43.4772,43.5072,False,41.5400,41.8695,reg,1631867 +AAN,2017-09-29,43.5671,44.0364,False,42.9879,43.4772,reg,1594602 +AAN,2017-10-02,43.7468,43.7968,False,43.2975,43.5671,reg,1267573 +AAN,2017-10-03,44.1263,44.1263,False,43.3193,43.6669,reg,781104 +AAN,2017-10-04,44.5457,44.6355,False,44.0564,44.2062,reg,414565 +AAN,2017-10-05,44.5057,44.9950,False,44.1263,44.4558,reg,898963 +AAN,2017-10-06,44.3260,44.5856,False,44.0564,44.2960,reg,643307 +AAN,2017-10-09,43.8966,44.3609,False,43.7219,44.3260,reg,518980 +AAN,2017-10-10,43.8267,44.1063,False,43.2875,44.1063,reg,518508 +AAN,2017-10-11,42.8981,43.8966,False,42.7583,43.6170,reg,731358 +AAN,2017-10-12,42.3988,42.7483,False,41.7947,42.7483,reg,454806 +AAN,2017-10-13,42.0393,42.6384,False,41.9994,42.3788,reg,351766 +AAN,2017-10-16,41.4801,42.3389,False,41.4601,42.0792,reg,396593 +AAN,2017-10-17,41.4901,41.8496,False,41.4202,41.6698,reg,342467 +AAN,2017-10-18,41.2105,41.4901,False,40.8610,41.4901,reg,828956 +AAN,2017-10-19,42.4187,42.8781,False,40.9209,41.0707,reg,590284 +AAN,2017-10-20,42.6784,42.7982,False,42.1791,42.7583,reg,550319 +AAN,2017-10-23,42.0293,42.8282,False,41.9594,42.5186,reg,728736 +AAN,2017-10-24,42.3289,42.4687,False,41.7597,42.1292,reg,467252 +AAN,2017-10-25,42.2790,42.5086,False,41.5001,42.1591,reg,892261 +AAN,2017-10-26,42.1791,43.0279,False,42.0493,42.4886,reg,1026495 +AAN,2017-10-27,39.0836,41.6499,False,37.8753,39.8525,reg,3272308 +AAN,2017-10-30,37.0166,38.5144,False,36.9317,38.5144,reg,1605170 +AAN,2017-10-31,36.7469,37.2961,False,35.4888,37.0964,reg,1768917 +AAN,2017-11-01,35.8782,37.1864,False,35.5187,37.1164,reg,1712163 +AAN,2017-11-02,35.7484,36.2676,False,35.1393,35.7883,reg,1179810 +AAN,2017-11-03,36.3775,36.8668,False,35.5786,35.8083,reg,1430815 +AAN,2017-11-06,35.5387,36.5173,False,35.5187,36.2277,reg,1029506 +AAN,2017-11-07,34.3903,35.6685,False,34.2406,35.6685,reg,1149793 +AAN,2017-11-08,35.9381,36.0380,False,34.7498,35.4588,reg,1808105 +AAN,2017-11-09,35.5686,35.8083,False,35.1792,35.6286,reg,980667 +AAN,2017-11-10,36.5372,38.0051,False,36.2077,37.5458,reg,1214968 +AAN,2017-11-13,35.4788,36.5647,False,35.1992,36.5572,reg,1005302 +AAN,2017-11-14,35.7084,36.1778,False,35.4288,35.4288,reg,752922 +AAN,2017-11-15,35.7484,35.8582,False,35.1093,35.3589,reg,846663 +AAN,2017-11-16,36.4474,36.4973,False,35.5886,35.7584,reg,784163 +AAN,2017-11-17,36.4074,36.6271,False,36.2477,36.2477,reg,810095 +AAN,2017-11-20,36.6870,36.7969,False,36.0080,36.5273,reg,1070760 +AAN,2017-11-21,36.1478,36.5539,False,35.8582,36.4474,reg,826423 +AAN,2017-11-22,35.5487,36.2477,False,35.5087,35.9780,reg,600482 +AAN,2017-11-27,35.5187,35.9581,False,35.2890,35.4788,reg,710707 +AAN,2017-11-28,36.9566,37.0265,False,35.6885,35.6885,reg,738526 +AAN,2017-11-29,37.9452,38.9338,False,37.6057,38.6742,reg,1101704 +AAN,2017-11-30,37.6656,38.4445,False,37.5857,38.0650,reg,801104 +AAN,2017-12-01,39.1335,39.1335,False,37.5757,37.5757,reg,1543258 +AAN,2017-12-04,37.5957,39.9224,False,37.4459,39.6927,reg,1107716 +AAN,2017-12-05,37.4559,37.9452,False,37.0765,37.6257,reg,821458 +AAN,2017-12-06,37.6656,38.1948,False,37.0565,37.3061,reg,886267 +AAN,2017-12-07,38.3746,38.8239,False,37.7755,38.3746,reg,1164479 +AAN,2017-12-08,38.9238,39.1934,False,38.2548,38.4744,reg,1088205 +AAN,2017-12-11,37.0265,38.7441,False,36.6671,38.7441,reg,961964 +AAN,2017-12-12,35.9972,37.1165,False,35.9672,36.8966,reg,1446656 +AAN,2017-12-13,37.5162,38.0159,False,35.8673,36.0871,reg,857170 +AAN,2017-12-14,35.9872,37.7761,False,35.5964,37.4063,reg,984356 +AAN,2017-12-15,36.9066,37.4163,False,36.1171,36.1171,reg,1765786 +AAN,2017-12-18,38.2558,38.5156,False,37.3563,37.3563,reg,727033 +AAN,2017-12-19,40.6842,40.9441,False,38.4756,38.9353,reg,1650094 +AAN,2017-12-20,40.1246,40.9640,False,40.1146,40.8641,reg,1446123 +AAN,2017-12-21,40.5243,40.7442,False,39.9547,40.1346,reg,717975 +AAN,2017-12-22,40.2345,40.5943,False,39.9647,40.5943,reg,806200 +AAN,2017-12-26,40.3344,40.5143,False,39.9547,40.1246,reg,543999 +AAN,2017-12-27,40.5743,40.7042,False,40.1146,40.5843,reg,412225 +AAN,2017-12-28,40.2145,40.4943,False,39.9847,40.4943,reg,435686 +AAN,2017-12-29,39.8248,40.2945,False,39.7948,40.1945,reg,501830 +AAN,2018-01-02,39.4450,40.0646,False,39.0752,39.7848,reg,906014 +AAN,2018-01-03,39.6449,40.3644,False,39.2151,39.4050,reg,703391 +AAN,2018-01-04,39.8048,40.2345,False,39.2751,39.9547,reg,555797 +AAN,2018-01-05,39.9147,40.0246,False,39.5349,39.8248,reg,469983 +AAN,2018-01-08,40.6942,40.7842,False,39.6149,39.8048,reg,602917 +AAN,2018-01-09,39.7748,40.8718,False,39.5599,40.7941,reg,1113592 +AAN,2018-01-10,39.1252,40.0646,False,39.0553,40.0646,reg,921616 +AAN,2018-01-11,41.0940,41.2838,False,39.0253,39.1352,reg,888084 +AAN,2018-01-12,41.1040,41.5437,False,40.8741,41.1639,reg,404614 +AAN,2018-01-16,41.3738,42.5031,False,41.0640,41.5137,reg,613472 +AAN,2018-01-17,40.3744,41.5337,False,40.3644,41.4537,reg,784518 +AAN,2018-01-18,40.6642,40.7342,False,39.9347,40.3944,reg,761099 +AAN,2018-01-19,42.0534,42.1033,False,40.5743,40.5743,reg,556317 +AAN,2018-01-22,42.2632,42.4431,False,41.4537,42.0534,reg,521592 +AAN,2018-01-23,42.0833,42.2732,False,41.4637,42.2732,reg,416682 +AAN,2018-01-24,41.6936,42.3132,False,41.0940,41.1639,reg,810922 +AAN,2018-01-25,41.5836,42.1433,False,41.1339,41.7735,reg,588719 +AAN,2018-01-26,42.6330,42.6430,False,41.4737,41.8335,reg,438016 +AAN,2018-01-29,41.7435,42.5730,False,41.5537,42.4731,reg,358454 +AAN,2018-01-30,41.9134,42.1383,False,41.3638,41.3638,reg,579295 +AAN,2018-01-31,40.8641,42.3032,False,40.5043,42.1033,reg,968317 +AAN,2018-02-01,40.6542,41.0940,False,40.1845,40.7342,reg,709470 +AAN,2018-02-02,39.1352,40.8541,False,39.0553,40.5043,reg,557130 +AAN,2018-02-05,37.5662,39.0553,False,37.0415,38.6855,reg,1062594 +AAN,2018-02-06,38.4157,38.8702,False,36.1771,36.6468,reg,730191 +AAN,2018-02-07,39.3451,39.5150,False,38.0359,38.3457,reg,636820 +AAN,2018-02-08,38.4456,39.9947,False,38.0559,39.4650,reg,1349349 +AAN,2018-02-09,39.4350,39.6249,False,38.1358,38.6455,reg,970593 +AAN,2018-02-12,39.4150,39.7047,False,38.3857,39.5050,reg,956461 +AAN,2018-02-13,39.4850,39.6948,False,38.9853,39.3850,reg,604899 +AAN,2018-02-14,40.3045,40.6742,False,39.0153,39.0153,reg,1045950 +AAN,2018-02-15,43.7623,47.9696,False,43.6323,45.8909,reg,2792385 +AAN,2018-02-16,43.3725,45.5811,False,43.2136,44.1920,reg,982126 +AAN,2018-02-20,42.5330,44.4119,False,42.3532,43.4725,reg,1881309 +AAN,2018-02-21,43.8322,44.3634,False,42.3232,42.3731,reg,1066664 +AAN,2018-02-22,44.1920,44.4408,False,43.1926,43.8622,reg,895121 +AAN,2018-02-23,44.8416,44.9915,False,43.7223,44.4019,reg,460668 +AAN,2018-02-26,45.5911,45.8709,False,44.9515,45.1214,reg,708015 +AAN,2018-02-27,45.9209,46.3306,False,45.3513,45.4412,reg,1259239 +AAN,2018-02-28,46.1807,47.0402,False,46.0908,46.0908,reg,897673 +AAN,2018-03-01,46.4206,46.4905,False,45.1814,46.0608,reg,601754 +AAN,2018-03-02,47.2301,47.3500,False,45.6511,45.6511,reg,616964 +AAN,2018-03-05,46.8903,47.3400,False,46.2907,47.2201,reg,716356 +AAN,2018-03-06,47.9496,48.2194,False,46.9602,47.1251,reg,707334 +AAN,2018-03-07,47.7897,48.0595,False,46.6804,47.3800,reg,584358 +AAN,2018-03-08,48.5992,48.6991,False,47.8897,48.0995,reg,626274 +AAN,2018-03-09,47.9296,48.8150,False,47.4100,48.7391,reg,651861 +AAN,2018-03-12,48.8590,49.3787,False,48.1795,48.1795,reg,712479 +AAN,2018-03-13,48.3194,49.7385,False,48.1095,48.9590,reg,824087 +AAN,2018-03-14,48.3094,49.1788,False,47.6598,48.7091,reg,588108 +AAN,2018-03-15,47.8197,48.5942,False,47.4799,48.3194,reg,565533 +AAN,2018-03-16,48.2894,48.7491,False,47.7497,47.7497,reg,1814774 +AAN,2018-03-19,47.3100,48.2794,False,47.0302,48.1495,reg,570262 +AAN,2018-03-20,47.5099,47.7098,False,47.1701,47.2401,reg,600823 +AAN,2018-03-21,47.3400,47.9996,False,47.2051,47.3700,reg,462006 +AAN,2018-03-22,45.9400,47.2100,False,45.8900,46.8500,reg,785191 +AAN,2018-03-23,45.3000,46.4500,False,45.2500,46.0300,reg,509824 +AAN,2018-03-26,46.2300,46.3600,False,45.1200,45.9300,reg,489866 +AAN,2018-03-27,45.4200,46.6000,False,45.2100,46.1700,reg,599407 +AAN,2018-03-28,45.5700,46.2700,False,45.2300,45.4700,reg,529660 +AAN,2018-03-29,46.6000,47.0500,False,45.8210,45.8800,reg,456729 +AAN,2018-04-02,46.3300,47.4499,False,45.8300,46.6000,reg,1089220 +AAN,2018-04-03,47.0700,47.8000,False,46.4250,46.5500,reg,870790 +AAN,2018-04-04,48.5500,48.7900,False,46.5700,46.6400,reg,856264 +AAN,2018-04-05,47.7000,48.5700,False,47.4400,48.5700,reg,682515 +AAN,2018-04-06,46.8000,47.8500,False,46.5600,47.4900,reg,581273 +AAN,2018-04-09,46.1000,47.1300,False,46.1000,47.0400,reg,432735 +AAN,2018-04-10,46.4100,46.7800,False,46.0000,46.6600,reg,428989 +AAN,2018-04-11,46.2500,47.0400,False,46.1300,46.3900,reg,404007 +AAN,2018-04-12,46.1900,46.6000,False,45.8700,46.3000,reg,454970 +AAN,2018-04-13,46.2800,46.8200,False,45.6800,46.5000,reg,745360 +AAN,2018-04-16,47.2800,47.6800,False,46.1700,46.7700,reg,578054 +AAN,2018-04-17,48.2400,48.9700,False,47.4000,47.7000,reg,574772 +AAN,2018-04-18,48.2100,48.9700,False,48.1500,48.4600,reg,555935 +AAN,2018-04-19,46.5500,47.4200,False,45.5600,47.4200,reg,732340 +AAN,2018-04-20,45.2200,46.9800,False,45.1700,46.4600,reg,662337 +AAN,2018-04-23,45.2100,45.4550,False,44.8700,45.4000,reg,685119 +AAN,2018-04-24,45.0000,45.7700,False,44.6100,45.5000,reg,564132 +AAN,2018-04-25,45.1300,45.3800,False,44.2100,45.0000,reg,791754 +AAN,2018-04-26,42.3400,42.4100,False,39.4000,42.0600,reg,3206460 +AAN,2018-04-27,41.7900,42.9700,False,41.2600,42.2000,reg,1671293 +AAN,2018-04-30,41.7700,43.0900,False,41.5700,42.2700,reg,1340159 +AAN,2018-05-01,40.2800,41.6000,False,39.7100,41.4600,reg,908026 +AAN,2018-05-02,40.8100,41.2900,False,40.1400,40.2500,reg,1076147 +AAN,2018-05-03,40.4800,40.9800,False,39.7900,40.6900,reg,676138 +AAN,2018-05-04,41.5700,41.7200,False,40.1400,40.2300,reg,917717 +AAN,2018-05-07,40.3600,41.8600,False,40.2100,41.6000,reg,706101 +AAN,2018-05-08,39.3300,40.6800,False,39.1800,40.1400,reg,1132568 +AAN,2018-05-09,39.7600,39.8900,False,38.7700,39.5700,reg,1360928 +AAN,2018-05-10,40.0000,40.2700,False,39.4700,40.0300,reg,604950 +AAN,2018-05-11,40.4900,40.6800,False,39.8200,40.0000,reg,678745 +AAN,2018-05-14,40.4500,40.7800,False,40.0400,40.5300,reg,565719 +AAN,2018-05-15,40.5300,40.8300,False,39.9900,40.1700,reg,687702 +AAN,2018-05-16,40.5800,41.0250,False,40.2400,40.7500,reg,641224 +AAN,2018-05-17,41.0000,41.6400,False,40.6800,40.7400,reg,535567 +AAN,2018-05-18,41.1200,41.4700,False,40.6100,41.1000,reg,580357 +AAN,2018-05-21,41.0300,41.8800,False,40.9400,41.3600,reg,533051 +AAN,2018-05-22,40.2100,41.7500,False,39.7900,41.1900,reg,763335 +AAN,2018-05-23,40.6900,41.0150,False,40.2300,40.2500,reg,451378 +AAN,2018-05-24,40.9600,41.3000,False,40.6150,40.6700,reg,666086 +AAN,2018-05-25,40.8600,41.4400,False,40.4500,40.8800,reg,334093 +AAN,2018-05-29,40.8700,41.0100,False,40.3300,40.5400,reg,279179 +AAN,2018-05-30,41.1500,41.6200,False,41.0000,41.0000,reg,538427 +AAN,2018-05-31,39.7800,41.3400,False,39.7600,41.3300,reg,503502 +AAN,2018-06-01,39.9100,40.3400,False,39.3650,39.9800,reg,752992 +AAN,2018-06-04,40.4100,40.5900,False,40.0000,40.0800,reg,454214 +AAN,2018-06-05,40.5400,40.7900,False,40.2700,40.4300,reg,430557 +AAN,2018-06-06,40.6700,41.1100,False,39.9750,40.6200,reg,433724 +AAN,2018-06-07,40.7000,41.3800,False,40.5900,40.8500,reg,524774 diff --git a/company_library/AAOI.csv b/company_library/AAOI.csv index bb9d0fb0..bdc8b9ed 100644 --- a/company_library/AAOI.csv +++ b/company_library/AAOI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAOI,2017-06-06,73.4100,75.5900,False,70.5000,71.3500,reg,2964586 -AAOI,2017-06-07,71.4800,73.8700,False,70.0300,73.3000,reg,2756522 -AAOI,2017-06-08,73.1400,73.1700,False,70.7100,71.7300,reg,2063563 AAOI,2017-06-09,64.7100,74.0000,False,62.0400,73.8900,reg,5292316 AAOI,2017-06-12,64.6100,66.8899,False,60.0200,63.5200,reg,4931172 AAOI,2017-06-13,63.8500,67.8484,False,63.2500,66.7100,reg,3186034 @@ -249,3 +246,6 @@ AAOI,2018-05-31,46.7700,46.7900,False,41.0100,41.0100,reg,4887605 AAOI,2018-06-01,45.0200,46.9900,False,42.5000,46.8700,reg,3614625 AAOI,2018-06-04,46.9500,49.7500,False,45.2810,45.4700,reg,3245140 AAOI,2018-06-05,47.0400,48.0300,False,46.0050,46.8300,reg,1212720 +AAOI,2018-06-06,44.8600,47.0000,False,44.2500,47.0000,reg,1487985 +AAOI,2018-06-07,44.9800,45.8000,False,44.0000,45.3700,reg,1138258 +AAOI,2018-06-08,45.3600,46.8591,False,44.2773,44.4900,reg,913607 diff --git a/company_library/AAON.csv b/company_library/AAON.csv index d46b4923..1ff54c88 100644 --- a/company_library/AAON.csv +++ b/company_library/AAON.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAON,2017-06-06,36.2885,36.5367,False,36.0899,36.3381,reg,110034 -AAON,2017-06-07,35.9696,36.5177,False,35.7953,36.3682,reg,80261 -AAON,2017-06-08,36.6173,36.8166,False,35.8662,36.0195,reg,91866 -AAON,2017-06-09,37.4144,37.5140,False,36.6173,36.7667,reg,183337 -AAON,2017-06-12,37.1653,37.6635,False,35.8556,37.2649,reg,150113 -AAON,2017-06-13,37.8130,37.8628,False,37.1155,37.3148,reg,143348 -AAON,2017-06-14,37.9624,38.0621,False,37.6137,37.7133,reg,120711 -AAON,2017-06-15,37.5140,38.0621,False,37.4642,37.5639,reg,96560 -AAON,2017-06-16,37.1653,37.5639,False,36.9660,37.1653,reg,221775 -AAON,2017-06-19,37.1155,37.4642,False,36.9660,37.2649,reg,125679 -AAON,2017-06-20,36.7169,37.2649,False,36.4927,36.9660,reg,85199 -AAON,2017-06-21,36.0195,36.8287,False,35.9695,36.7667,reg,107185 -AAON,2017-06-22,35.9696,36.2187,False,35.6707,36.1191,reg,92890 -AAON,2017-06-23,36.0693,36.1191,False,35.7205,35.8700,reg,164131 -AAON,2017-06-26,35.9198,36.1191,False,35.6707,36.1191,reg,75183 -AAON,2017-06-27,35.5213,36.3682,False,35.5213,35.9198,reg,107856 -AAON,2017-06-28,36.1689,36.1689,False,35.5512,35.8700,reg,176546 -AAON,2017-06-29,36.2686,36.7169,False,35.7205,36.2686,reg,157406 -AAON,2017-06-30,36.7169,36.8166,False,35.9696,36.3184,reg,109475 -AAON,2017-07-05,36.9162,37.1653,False,36.6671,36.8166,reg,85410 -AAON,2017-07-06,36.4678,37.0657,False,36.4180,36.6671,reg,82590 -AAON,2017-07-07,37.0657,37.4144,False,36.6173,36.7667,reg,69493 -AAON,2017-07-10,37.1155,37.4767,False,36.6173,36.9660,reg,99953 -AAON,2017-07-11,37.1653,37.4144,False,36.6173,37.0657,reg,163310 -AAON,2017-07-12,37.4144,37.6137,False,36.9660,37.4144,reg,66201 -AAON,2017-07-13,37.4144,37.4144,False,36.7169,37.4144,reg,85506 -AAON,2017-07-14,37.3646,37.6635,False,36.9660,37.3148,reg,84577 -AAON,2017-07-17,37.5140,37.6137,False,37.0657,37.3148,reg,79543 -AAON,2017-07-18,37.0158,37.5639,False,36.8664,37.4144,reg,64876 -AAON,2017-07-19,37.4144,37.4642,False,37.0158,37.0158,reg,56181 -AAON,2017-07-20,37.3646,37.5639,False,36.9162,37.4642,reg,69297 -AAON,2017-07-21,37.1653,37.6137,False,37.1155,37.5639,reg,112542 -AAON,2017-07-24,35.0729,37.1653,False,34.7740,37.1653,reg,259691 -AAON,2017-07-25,34.8736,35.6707,False,34.7242,35.2722,reg,383985 -AAON,2017-07-26,34.2758,35.1227,False,34.1761,35.1227,reg,156052 -AAON,2017-07-27,33.7776,34.4751,False,33.6281,34.3256,reg,132238 -AAON,2017-07-28,33.6779,33.9769,False,33.3541,33.7278,reg,126526 -AAON,2017-07-31,33.6779,33.8772,False,33.1299,33.6281,reg,180968 -AAON,2017-08-01,33.8274,34.1263,False,33.4288,33.8772,reg,139780 -AAON,2017-08-02,33.6281,33.9270,False,33.2296,33.8274,reg,89116 -AAON,2017-08-03,33.5783,33.6779,False,29.8418,33.2794,reg,688466 -AAON,2017-08-04,35.0729,35.1725,False,32.7324,33.5285,reg,248511 -AAON,2017-08-07,34.8238,35.3220,False,34.2758,34.9732,reg,220148 -AAON,2017-08-08,34.7740,35.0231,False,34.4751,34.7242,reg,175956 -AAON,2017-08-09,33.6779,34.6245,False,33.5285,34.6245,reg,142467 -AAON,2017-08-10,33.2794,33.5285,False,32.9307,33.4787,reg,117644 -AAON,2017-08-11,32.9805,33.5783,False,32.9307,33.4288,reg,111224 -AAON,2017-08-14,33.5783,33.6779,False,33.1299,33.1299,reg,72868 -AAON,2017-08-15,32.5819,33.8274,False,32.5570,33.6779,reg,96086 -AAON,2017-08-16,32.2830,32.8808,False,32.2830,32.7812,reg,163084 -AAON,2017-08-17,31.5357,32.3328,False,31.4112,32.1335,reg,180516 -AAON,2017-08-18,31.5357,31.9343,False,31.1870,31.1870,reg,118746 -AAON,2017-08-21,31.5855,31.8346,False,31.2368,31.5855,reg,158102 -AAON,2017-08-22,32.1335,32.2830,False,31.7101,31.8346,reg,60146 -AAON,2017-08-23,31.7350,32.0339,False,31.6353,32.0339,reg,67309 -AAON,2017-08-24,31.6852,31.8844,False,31.3364,31.7848,reg,74328 -AAON,2017-08-25,31.6852,31.9343,False,31.3364,31.7350,reg,81401 -AAON,2017-08-28,31.7848,31.8844,False,31.3835,31.7350,reg,124527 -AAON,2017-08-29,31.8844,32.0837,False,31.4859,31.6852,reg,127073 -AAON,2017-08-30,32.1834,32.2830,False,31.8346,31.8346,reg,106856 -AAON,2017-08-31,32.4823,32.7812,False,32.2332,32.2830,reg,96934 -AAON,2017-09-01,32.6317,32.8310,False,32.4325,32.5819,reg,89868 -AAON,2017-09-05,32.2332,32.8808,False,32.1834,32.5321,reg,102644 -AAON,2017-09-06,32.4325,32.6566,False,32.2830,32.3826,reg,108256 -AAON,2017-09-07,31.7350,32.6317,False,31.6852,32.6317,reg,126841 -AAON,2017-09-08,31.7350,32.1585,False,31.4860,31.6353,reg,228282 -AAON,2017-09-11,31.7848,32.0588,False,31.6353,31.8844,reg,119698 -AAON,2017-09-12,31.8346,32.3328,False,31.7350,31.8346,reg,148170 -AAON,2017-09-13,32.4823,32.6816,False,31.7848,31.8346,reg,129051 -AAON,2017-09-14,32.5321,32.5321,False,32.0837,32.4823,reg,68424 -AAON,2017-09-15,32.8310,32.8808,False,32.2830,32.5819,reg,314200 -AAON,2017-09-18,33.0303,33.2295,False,32.6317,32.9307,reg,99377 -AAON,2017-09-19,33.0801,33.0801,False,32.7812,33.0303,reg,104326 -AAON,2017-09-20,33.3292,33.7278,False,32.2730,32.9805,reg,125866 -AAON,2017-09-21,33.2296,33.5783,False,33.0801,33.4288,reg,135551 -AAON,2017-09-22,33.1797,33.4787,False,32.9805,33.0303,reg,138343 -AAON,2017-09-25,33.2794,33.3790,False,32.9307,33.1299,reg,86081 -AAON,2017-09-26,33.5783,33.8772,False,33.2296,33.3292,reg,85716 -AAON,2017-09-27,34.8238,35.0729,False,33.6779,33.7776,reg,210609 -AAON,2017-09-28,34.7242,34.8985,False,34.3256,34.8238,reg,111536 -AAON,2017-09-29,34.3505,34.8736,False,34.2758,34.7740,reg,238787 -AAON,2017-10-02,35.0231,35.0231,False,34.1761,34.3754,reg,170185 -AAON,2017-10-03,35.3220,35.3718,False,34.6245,35.0729,reg,151513 -AAON,2017-10-04,35.2223,35.4714,False,34.8238,35.2722,reg,97247 -AAON,2017-10-05,35.0231,35.2722,False,34.8238,35.2722,reg,102879 -AAON,2017-10-06,35.3220,35.4216,False,34.6743,34.8238,reg,145263 -AAON,2017-10-09,35.2722,35.6209,False,32.9180,35.3220,reg,111739 -AAON,2017-10-10,34.6743,35.4216,False,34.4252,35.3220,reg,167612 -AAON,2017-10-11,34.1263,34.8736,False,33.9769,34.6245,reg,164340 -AAON,2017-10-12,34.0267,34.3754,False,33.9270,34.0765,reg,190054 -AAON,2017-10-13,33.7278,34.3256,False,33.6281,34.0267,reg,183352 -AAON,2017-10-16,34.1761,35.0231,False,33.6779,33.8274,reg,106172 -AAON,2017-10-17,33.6281,34.2758,False,33.5285,34.0765,reg,76359 -AAON,2017-10-18,34.1263,34.3256,False,33.6779,33.7278,reg,84206 -AAON,2017-10-19,34.0765,34.1444,False,33.6779,33.9270,reg,96730 -AAON,2017-10-20,34.4751,34.9732,False,34.2758,34.4252,reg,134106 -AAON,2017-10-23,34.5249,35.5711,False,34.2260,34.4252,reg,120751 -AAON,2017-10-24,34.9732,35.3967,False,34.4751,34.4751,reg,162305 -AAON,2017-10-25,34.7740,35.3967,False,34.3256,35.0231,reg,117973 -AAON,2017-10-26,34.6245,34.9982,False,34.6245,34.8736,reg,73151 -AAON,2017-10-27,34.6743,35.0231,False,34.3754,34.6743,reg,101936 -AAON,2017-10-30,34.1761,34.5747,False,33.8274,34.4252,reg,176796 -AAON,2017-10-31,34.8736,35.2722,False,34.3754,34.3754,reg,183281 -AAON,2017-11-01,34.2758,35.1227,False,33.9769,35.1227,reg,118289 -AAON,2017-11-02,34.2260,34.6345,False,34.0267,34.1761,reg,139086 -AAON,2017-11-03,34.3256,34.5747,False,33.8274,34.1761,reg,151794 -AAON,2017-11-06,34.5747,34.6245,False,34.1263,34.3754,reg,107802 -AAON,2017-11-07,34.4751,34.6245,False,34.2758,34.5249,reg,180383 -AAON,2017-11-08,34.2758,35.1227,False,33.9769,34.3754,reg,104603 -AAON,2017-11-09,33.2296,34.3754,False,33.1797,34.0267,reg,151438 -AAON,2017-11-10,33.6779,34.0267,False,33.1299,33.1299,reg,134502 -AAON,2017-11-13,33.6779,34.1263,False,33.3292,33.4787,reg,91582 -AAON,2017-11-14,34.1761,34.3256,False,33.3292,33.5285,reg,122506 -AAON,2017-11-15,33.7776,34.0765,False,33.5285,33.9270,reg,117771 -AAON,2017-11-16,34.1263,34.9832,False,33.7776,33.9769,reg,205898 -AAON,2017-11-17,34.3256,34.6743,False,33.4787,33.9270,reg,122757 -AAON,2017-11-20,34.8238,34.8736,False,34.3754,34.4252,reg,114058 -AAON,2017-11-21,35.6707,35.7704,False,34.8736,34.9234,reg,229381 -AAON,2017-11-22,35.5711,35.7205,False,35.2473,35.6209,reg,90156 -AAON,2017-11-27,35.1227,35.7205,False,35.0729,35.6707,reg,101074 -AAON,2017-11-28,35.8700,35.8700,False,35.1725,35.3220,reg,129357 -AAON,2017-11-29,36.7500,36.8600,False,35.8500,35.8500,reg,127202 -AAON,2017-11-30,36.4500,36.9500,False,36.3500,36.9500,reg,161961 -AAON,2017-12-01,36.3500,36.4500,False,34.8000,36.4500,reg,175014 -AAON,2017-12-04,37.4500,37.8500,False,36.6000,36.7500,reg,254633 -AAON,2017-12-05,37.5500,38.1000,False,37.3000,37.5000,reg,253858 -AAON,2017-12-06,36.3000,37.8500,False,36.1250,37.4500,reg,208441 -AAON,2017-12-07,36.2500,36.8000,False,36.1500,36.1500,reg,136271 -AAON,2017-12-08,35.7000,36.5500,False,35.7000,36.5500,reg,102565 -AAON,2017-12-11,35.0500,35.8000,False,34.8500,35.7500,reg,147228 -AAON,2017-12-12,34.8500,35.4500,False,34.7500,35.1000,reg,207181 -AAON,2017-12-13,35.1500,35.6000,False,34.8500,34.8500,reg,142986 -AAON,2017-12-14,34.5500,35.2500,False,34.4000,35.2000,reg,127312 -AAON,2017-12-15,35.2000,35.3000,False,34.6500,34.6500,reg,718091 -AAON,2017-12-18,35.9500,36.5500,False,35.4500,35.5000,reg,177133 -AAON,2017-12-19,35.3500,36.0500,False,35.3000,36.0000,reg,102778 -AAON,2017-12-20,35.9500,36.1500,False,35.2500,35.5000,reg,125522 -AAON,2017-12-21,36.5000,36.6500,False,35.9500,36.0500,reg,117809 -AAON,2017-12-22,36.7500,36.8500,False,36.3000,36.5000,reg,152123 -AAON,2017-12-26,36.6000,36.9500,False,36.3000,36.7000,reg,143262 -AAON,2017-12-27,36.5000,36.8000,False,36.4500,36.6500,reg,119393 -AAON,2017-12-28,36.8000,36.8500,False,35.8000,36.7000,reg,123168 -AAON,2017-12-29,36.7000,37.1500,False,36.7000,36.9000,reg,167379 -AAON,2018-01-02,36.9500,37.0500,False,36.6500,36.9500,reg,151849 -AAON,2018-01-03,37.6000,37.9000,False,36.7500,36.9500,reg,163574 -AAON,2018-01-04,37.4500,38.0000,False,37.0000,37.7000,reg,230052 -AAON,2018-01-05,38.0500,38.2500,False,37.5500,37.5500,reg,136225 -AAON,2018-01-08,37.4500,38.1500,False,37.3000,37.9500,reg,220756 -AAON,2018-01-09,37.1000,37.4500,False,36.7000,37.4500,reg,219132 -AAON,2018-01-10,36.1000,37.2500,False,36.0000,36.9000,reg,305100 -AAON,2018-01-11,36.2000,36.5500,False,35.9500,36.1500,reg,306497 -AAON,2018-01-12,36.5500,36.6750,False,35.2500,36.4000,reg,223710 -AAON,2018-01-16,36.0500,36.9500,False,35.8500,36.7500,reg,133183 -AAON,2018-01-17,36.3000,36.4750,False,35.9500,36.3000,reg,177809 -AAON,2018-01-18,36.1000,36.3750,False,35.9500,36.2500,reg,158004 -AAON,2018-01-19,37.3000,37.3000,False,36.0500,36.1000,reg,184421 -AAON,2018-01-22,36.3500,37.2000,False,36.1500,37.2000,reg,120090 -AAON,2018-01-23,36.0500,36.3000,False,35.9000,36.3000,reg,152381 -AAON,2018-01-24,36.0500,36.2769,False,35.8500,36.2000,reg,172717 -AAON,2018-01-25,36.0500,36.2000,False,35.8500,36.1000,reg,176703 -AAON,2018-01-26,36.3000,36.9250,False,35.7000,36.2000,reg,149675 -AAON,2018-01-29,36.0500,36.3000,False,35.8500,36.1000,reg,292557 -AAON,2018-01-30,36.0000,36.2500,False,35.7500,36.0000,reg,206427 -AAON,2018-01-31,36.4000,36.6000,False,35.6750,36.2000,reg,190248 -AAON,2018-02-01,36.1500,36.5500,False,35.9500,36.2500,reg,126781 -AAON,2018-02-02,35.6000,36.1000,False,35.5500,35.9500,reg,195645 -AAON,2018-02-05,34.1000,35.7000,False,34.0500,35.4000,reg,193003 -AAON,2018-02-06,33.7000,34.4000,False,33.0500,33.4000,reg,283535 -AAON,2018-02-07,33.7500,34.0500,False,33.0000,33.5500,reg,127348 -AAON,2018-02-08,33.0500,33.9500,False,33.0000,33.7000,reg,148387 -AAON,2018-02-09,33.2000,33.5000,False,32.5000,33.4500,reg,333582 -AAON,2018-02-12,33.6500,33.8500,False,33.0000,33.3000,reg,172390 -AAON,2018-02-13,33.9000,34.0000,False,33.1000,33.4500,reg,109103 -AAON,2018-02-14,34.3500,34.5000,False,33.5500,33.5500,reg,103131 -AAON,2018-02-15,34.6000,34.7500,False,34.1000,34.6000,reg,48567 -AAON,2018-02-16,35.0500,35.5000,False,34.4500,34.4500,reg,99170 -AAON,2018-02-20,34.3500,35.1000,False,34.2500,34.8500,reg,64391 -AAON,2018-02-21,34.4500,35.1500,False,34.3500,34.4000,reg,112453 -AAON,2018-02-22,34.8500,35.2000,False,34.4000,34.6500,reg,68712 -AAON,2018-02-23,35.4000,35.4500,False,34.7000,35.1000,reg,96453 -AAON,2018-02-26,35.7500,35.9000,False,35.1500,35.4000,reg,76145 -AAON,2018-02-27,38.6500,38.9500,False,33.8100,35.6500,reg,850940 -AAON,2018-02-28,36.7500,39.2000,False,36.6500,38.6500,reg,398658 -AAON,2018-03-01,35.4500,36.9000,False,35.3500,36.9000,reg,183260 -AAON,2018-03-02,35.4000,35.5500,False,34.7500,35.1500,reg,156614 -AAON,2018-03-05,35.4000,35.7500,False,34.7500,35.2000,reg,122614 -AAON,2018-03-06,35.9500,36.1000,False,35.1500,35.5500,reg,221379 -AAON,2018-03-07,36.3500,36.4500,False,35.7000,35.7500,reg,129608 -AAON,2018-03-08,36.3500,36.7000,False,36.0250,36.5000,reg,128849 -AAON,2018-03-09,37.8500,37.9500,False,36.2000,36.5500,reg,218634 -AAON,2018-03-12,38.2000,38.5000,False,37.1241,37.9500,reg,265670 -AAON,2018-03-13,38.6500,38.9500,False,38.0500,38.3500,reg,228337 -AAON,2018-03-14,38.5000,38.9000,False,37.6000,38.8500,reg,182199 -AAON,2018-03-15,38.8000,38.9000,False,38.4500,38.5500,reg,268261 -AAON,2018-03-16,39.1000,39.1000,False,38.6500,38.8000,reg,464670 -AAON,2018-03-19,39.0500,39.3000,False,38.6500,39.0000,reg,303494 -AAON,2018-03-20,39.2500,39.5000,False,38.9000,39.0500,reg,183344 -AAON,2018-03-21,39.0500,39.7500,False,38.9000,39.3000,reg,167043 -AAON,2018-03-22,38.5500,40.2500,False,38.4000,38.9000,reg,325868 -AAON,2018-03-23,37.2000,38.6500,False,37.2000,38.6000,reg,152059 -AAON,2018-03-26,37.9500,38.0000,False,37.1000,37.8500,reg,115642 -AAON,2018-03-27,38.0000,38.3000,False,37.6000,38.0000,reg,195161 -AAON,2018-03-28,38.6000,38.6500,False,37.9000,38.0000,reg,209994 -AAON,2018-03-29,39.0000,39.6000,False,38.4500,38.7500,reg,267654 -AAON,2018-04-02,37.1500,39.0250,False,36.8500,38.9000,reg,183535 -AAON,2018-04-03,36.3500,37.4000,False,35.6010,37.3000,reg,330716 -AAON,2018-04-04,35.8500,36.3500,False,35.4500,35.8000,reg,319746 -AAON,2018-04-05,35.3500,36.3000,False,35.2500,35.9500,reg,237717 -AAON,2018-04-06,34.3000,35.3000,False,34.0500,35.0500,reg,261399 -AAON,2018-04-09,34.1000,34.6000,False,33.9500,34.5000,reg,142179 -AAON,2018-04-10,34.5500,34.7000,False,34.2500,34.5000,reg,117029 -AAON,2018-04-11,34.4500,34.4500,False,33.7500,34.3000,reg,183569 -AAON,2018-04-12,34.5000,34.6500,False,33.8000,34.5500,reg,140688 -AAON,2018-04-13,34.4500,34.7000,False,34.3000,34.6000,reg,133330 -AAON,2018-04-16,35.3000,35.4000,False,34.2500,34.6000,reg,153370 -AAON,2018-04-17,35.8000,35.9000,False,34.8000,35.4500,reg,149740 -AAON,2018-04-18,36.1500,36.3500,False,35.8000,35.9000,reg,205438 -AAON,2018-04-19,35.9000,36.3000,False,35.6000,36.1000,reg,122006 -AAON,2018-04-20,36.0500,36.2500,False,35.7101,35.8000,reg,190989 -AAON,2018-04-23,36.2500,36.6500,False,36.0500,36.0500,reg,159548 -AAON,2018-04-24,35.2500,36.4000,False,34.8000,36.3000,reg,198405 -AAON,2018-04-25,35.7500,35.8000,False,35.1000,35.2000,reg,170379 -AAON,2018-04-26,35.7000,36.0000,False,35.1500,35.8500,reg,141032 -AAON,2018-04-27,35.1000,35.7500,False,35.0250,35.7500,reg,116629 -AAON,2018-04-30,34.0000,35.9000,False,34.0000,35.3000,reg,272332 -AAON,2018-05-01,34.3000,34.3000,False,33.3500,33.9000,reg,159871 -AAON,2018-05-02,33.8000,34.3500,False,33.5500,34.3500,reg,210643 -AAON,2018-05-03,31.6500,32.7000,False,31.4600,32.6000,reg,368986 -AAON,2018-05-04,29.6500,31.1711,False,29.0500,31.1000,reg,478832 -AAON,2018-05-07,29.7000,29.9500,False,29.1000,29.5500,reg,525446 -AAON,2018-05-08,30.5000,30.7500,False,29.0500,29.7500,reg,274322 -AAON,2018-05-09,30.1500,30.7000,False,30.0500,30.7000,reg,168365 -AAON,2018-05-10,29.7000,30.2500,False,29.6000,30.2500,reg,238402 -AAON,2018-05-11,29.5500,29.9000,False,29.3500,29.8000,reg,101769 -AAON,2018-05-14,29.5000,29.7500,False,29.0500,29.5500,reg,341789 -AAON,2018-05-15,29.5000,29.7000,False,29.0500,29.2500,reg,206567 -AAON,2018-05-16,29.8000,29.9000,False,29.4250,29.6000,reg,311657 -AAON,2018-05-17,31.0500,31.3000,False,30.0000,30.0500,reg,281980 -AAON,2018-05-18,31.5500,32.1500,False,31.2000,31.3000,reg,367427 -AAON,2018-05-21,31.5000,31.7500,False,31.3000,31.6500,reg,207786 -AAON,2018-05-22,31.1000,31.5500,False,31.0500,31.5500,reg,214117 -AAON,2018-05-23,31.0000,31.1000,False,30.7500,31.0000,reg,151737 -AAON,2018-05-24,30.7500,31.1000,False,30.6500,31.0500,reg,153138 -AAON,2018-05-25,30.1500,30.4500,False,29.8000,30.3500,reg,291210 -AAON,2018-05-29,30.3500,30.5600,False,29.7750,30.0000,reg,982237 -AAON,2018-05-30,30.6000,31.0000,False,30.1500,30.4000,reg,1762414 -AAON,2018-05-31,30.5000,30.8000,False,30.4750,30.6500,reg,354701 -AAON,2018-06-01,31.0500,31.7842,False,30.6000,30.7000,reg,329194 -AAON,2018-06-04,31.8500,32.0000,False,31.2000,31.2000,reg,208371 -AAON,2018-06-05,32.1000,32.1999,False,31.5500,31.9000,reg,147081 +AAON,2017-06-09,37.2308,37.3299,False,36.4376,36.5863,reg,183337 +AAON,2017-06-12,36.9829,37.4786,False,35.6796,37.0820,reg,150113 +AAON,2017-06-13,37.6274,37.6769,False,36.9333,37.1316,reg,143348 +AAON,2017-06-14,37.7761,37.8752,False,37.4291,37.5282,reg,120711 +AAON,2017-06-15,37.3299,37.8752,False,37.2803,37.3795,reg,96560 +AAON,2017-06-16,36.9829,37.3795,False,36.7846,36.9829,reg,221775 +AAON,2017-06-19,36.9333,37.2803,False,36.7846,37.0820,reg,125679 +AAON,2017-06-20,36.5367,37.0820,False,36.3136,36.7846,reg,85199 +AAON,2017-06-21,35.8427,36.6480,False,35.7930,36.5863,reg,107185 +AAON,2017-06-22,35.7931,36.0410,False,35.4957,35.9418,reg,92890 +AAON,2017-06-23,35.8923,35.9418,False,35.5452,35.6940,reg,164131 +AAON,2017-06-26,35.7435,35.9418,False,35.4957,35.9418,reg,75183 +AAON,2017-06-27,35.3469,36.1897,False,35.3469,35.7435,reg,107856 +AAON,2017-06-28,35.9914,35.9914,False,35.3767,35.6940,reg,176546 +AAON,2017-06-29,36.0906,36.5367,False,35.5452,36.0906,reg,157406 +AAON,2017-06-30,36.5367,36.6359,False,35.7931,36.1401,reg,109475 +AAON,2017-07-05,36.7350,36.9829,False,36.4871,36.6359,reg,85410 +AAON,2017-07-06,36.2889,36.8837,False,36.2393,36.4871,reg,82590 +AAON,2017-07-07,36.8837,37.2308,False,36.4376,36.5863,reg,69493 +AAON,2017-07-10,36.9333,37.2927,False,36.4376,36.7846,reg,99953 +AAON,2017-07-11,36.9829,37.2308,False,36.4376,36.8837,reg,163310 +AAON,2017-07-12,37.2308,37.4291,False,36.7846,37.2308,reg,66201 +AAON,2017-07-13,37.2308,37.2308,False,36.5367,37.2308,reg,85506 +AAON,2017-07-14,37.1812,37.4786,False,36.7846,37.1316,reg,84577 +AAON,2017-07-17,37.3299,37.4291,False,36.8837,37.1316,reg,79543 +AAON,2017-07-18,36.8342,37.3795,False,36.6854,37.2308,reg,64876 +AAON,2017-07-19,37.2308,37.2803,False,36.8342,36.8342,reg,56181 +AAON,2017-07-20,37.1812,37.3795,False,36.7350,37.2803,reg,69297 +AAON,2017-07-21,36.9829,37.4291,False,36.9333,37.3795,reg,112542 +AAON,2017-07-24,34.9008,36.9829,False,34.6033,36.9829,reg,259691 +AAON,2017-07-25,34.7025,35.4957,False,34.5537,35.0991,reg,383985 +AAON,2017-07-26,34.1076,34.9503,False,34.0084,34.9503,reg,156052 +AAON,2017-07-27,33.6118,34.3059,False,33.4631,34.1571,reg,132238 +AAON,2017-07-28,33.5127,33.8101,False,33.1904,33.5622,reg,126526 +AAON,2017-07-31,33.5127,33.7110,False,32.9673,33.4631,reg,180968 +AAON,2017-08-01,33.6614,33.9588,False,33.2648,33.7110,reg,139780 +AAON,2017-08-02,33.4631,33.7605,False,33.0665,33.6614,reg,89116 +AAON,2017-08-03,33.4135,33.5127,False,29.6954,33.1161,reg,688466 +AAON,2017-08-04,34.9008,34.9999,False,32.5717,33.3639,reg,248511 +AAON,2017-08-07,34.6529,35.1486,False,34.1076,34.8016,reg,220148 +AAON,2017-08-08,34.6033,34.8512,False,34.3059,34.5537,reg,175956 +AAON,2017-08-09,33.5127,34.4546,False,33.3639,34.4546,reg,142467 +AAON,2017-08-10,33.1161,33.3639,False,32.7690,33.3144,reg,117644 +AAON,2017-08-11,32.8186,33.4135,False,32.7690,33.2648,reg,111224 +AAON,2017-08-14,33.4135,33.5127,False,32.9673,32.9673,reg,72868 +AAON,2017-08-15,32.4220,33.6614,False,32.3972,33.5127,reg,96086 +AAON,2017-08-16,32.1246,32.7195,False,32.1246,32.6203,reg,163084 +AAON,2017-08-17,31.3809,32.1741,False,31.2570,31.9758,reg,180516 +AAON,2017-08-18,31.3809,31.7775,False,31.0339,31.0339,reg,118746 +AAON,2017-08-21,31.4305,31.6784,False,31.0835,31.4305,reg,158102 +AAON,2017-08-22,31.9758,32.1246,False,31.5544,31.6784,reg,60146 +AAON,2017-08-23,31.5792,31.8767,False,31.4801,31.8767,reg,67309 +AAON,2017-08-24,31.5297,31.7280,False,31.1826,31.6288,reg,74328 +AAON,2017-08-25,31.5297,31.7775,False,31.1826,31.5792,reg,81401 +AAON,2017-08-28,31.6288,31.7280,False,31.2294,31.5792,reg,124527 +AAON,2017-08-29,31.7280,31.9263,False,31.3314,31.5297,reg,127073 +AAON,2017-08-30,32.0254,32.1246,False,31.6784,31.6784,reg,106856 +AAON,2017-08-31,32.3229,32.6203,False,32.0750,32.1246,reg,96934 +AAON,2017-09-01,32.4716,32.6699,False,32.2733,32.4220,reg,89868 +AAON,2017-09-05,32.0750,32.7195,False,32.0254,32.3724,reg,102644 +AAON,2017-09-06,32.2733,32.4964,False,32.1246,32.2237,reg,108256 +AAON,2017-09-07,31.5792,32.4716,False,31.5297,32.4716,reg,126841 +AAON,2017-09-08,31.5792,32.0006,False,31.3315,31.4801,reg,228282 +AAON,2017-09-11,31.6288,31.9015,False,31.4801,31.7280,reg,119698 +AAON,2017-09-12,31.6784,32.1741,False,31.5792,31.6784,reg,148170 +AAON,2017-09-13,32.3229,32.5212,False,31.6288,31.6784,reg,129051 +AAON,2017-09-14,32.3724,32.3724,False,31.9263,32.3229,reg,68424 +AAON,2017-09-15,32.6699,32.7195,False,32.1246,32.4220,reg,314200 +AAON,2017-09-18,32.8682,33.0664,False,32.4716,32.7690,reg,99377 +AAON,2017-09-19,32.9178,32.9178,False,32.6203,32.8682,reg,104326 +AAON,2017-09-20,33.1656,33.5622,False,32.1146,32.8186,reg,125866 +AAON,2017-09-21,33.0665,33.4135,False,32.9178,33.2648,reg,135551 +AAON,2017-09-22,33.0169,33.3144,False,32.8186,32.8682,reg,138343 +AAON,2017-09-25,33.1161,33.2152,False,32.7690,32.9673,reg,86081 +AAON,2017-09-26,33.4135,33.7110,False,33.0665,33.1656,reg,85716 +AAON,2017-09-27,34.6529,34.9008,False,33.5127,33.6118,reg,210609 +AAON,2017-09-28,34.5537,34.7272,False,34.1571,34.6529,reg,111536 +AAON,2017-09-29,34.1819,34.7025,False,34.1076,34.6033,reg,238787 +AAON,2017-10-02,34.8512,34.8512,False,34.0084,34.2067,reg,170185 +AAON,2017-10-03,35.1486,35.1982,False,34.4546,34.9008,reg,151513 +AAON,2017-10-04,35.0495,35.2974,False,34.6529,35.0991,reg,97247 +AAON,2017-10-05,34.8512,35.0991,False,34.6529,35.0991,reg,102879 +AAON,2017-10-06,35.1486,35.2478,False,34.5042,34.6529,reg,145263 +AAON,2017-10-09,35.0991,35.4461,False,32.7564,35.1486,reg,111739 +AAON,2017-10-10,34.5042,35.2478,False,34.2563,35.1486,reg,167612 +AAON,2017-10-11,33.9588,34.7025,False,33.8101,34.4546,reg,164340 +AAON,2017-10-12,33.8597,34.2067,False,33.7605,33.9093,reg,190054 +AAON,2017-10-13,33.5622,34.1571,False,33.4631,33.8597,reg,183352 +AAON,2017-10-16,34.0084,34.8512,False,33.5127,33.6614,reg,106172 +AAON,2017-10-17,33.4631,34.1076,False,33.3639,33.9093,reg,76359 +AAON,2017-10-18,33.9588,34.1571,False,33.5127,33.5622,reg,84206 +AAON,2017-10-19,33.9093,33.9768,False,33.5127,33.7605,reg,96730 +AAON,2017-10-20,34.3059,34.8016,False,34.1076,34.2563,reg,134106 +AAON,2017-10-23,34.3554,35.3965,False,34.0580,34.2563,reg,120751 +AAON,2017-10-24,34.8016,35.2230,False,34.3059,34.3059,reg,162305 +AAON,2017-10-25,34.6033,35.2230,False,34.1571,34.8512,reg,117973 +AAON,2017-10-26,34.4546,34.8264,False,34.4546,34.7025,reg,73151 +AAON,2017-10-27,34.5042,34.8512,False,34.2067,34.5042,reg,101936 +AAON,2017-10-30,34.0084,34.4050,False,33.6614,34.2563,reg,176796 +AAON,2017-10-31,34.7025,35.0991,False,34.2067,34.2067,reg,183281 +AAON,2017-11-01,34.1076,34.9503,False,33.8101,34.9503,reg,118289 +AAON,2017-11-02,34.0580,34.4645,False,33.8597,34.0084,reg,139086 +AAON,2017-11-03,34.1571,34.4050,False,33.6614,34.0084,reg,151794 +AAON,2017-11-06,34.4050,34.4546,False,33.9588,34.2067,reg,107802 +AAON,2017-11-07,34.3059,34.4546,False,34.1076,34.3554,reg,180383 +AAON,2017-11-08,34.1076,34.9503,False,33.8101,34.2067,reg,104603 +AAON,2017-11-09,33.0665,34.2067,False,33.0169,33.8597,reg,151438 +AAON,2017-11-10,33.5127,33.8597,False,32.9673,32.9673,reg,134502 +AAON,2017-11-13,33.5127,33.9588,False,33.1656,33.3144,reg,91582 +AAON,2017-11-14,34.0084,34.1571,False,33.1656,33.3639,reg,122506 +AAON,2017-11-15,33.6118,33.9093,False,33.3639,33.7605,reg,117771 +AAON,2017-11-16,33.9588,34.8115,False,33.6118,33.8101,reg,205898 +AAON,2017-11-17,34.1571,34.5042,False,33.3144,33.7605,reg,122757 +AAON,2017-11-20,34.6529,34.7025,False,34.2067,34.2563,reg,114058 +AAON,2017-11-21,35.4957,35.5948,False,34.7025,34.7520,reg,229381 +AAON,2017-11-22,35.3965,35.5452,False,35.0743,35.4461,reg,90156 +AAON,2017-11-27,34.9503,35.5452,False,34.9008,35.4957,reg,101074 +AAON,2017-11-28,35.6940,35.6940,False,34.9999,35.1486,reg,129357 +AAON,2017-11-29,36.5696,36.6791,False,35.6740,35.6740,reg,127202 +AAON,2017-11-30,36.2711,36.7687,False,36.1716,36.7687,reg,161961 +AAON,2017-12-01,36.1716,36.2711,False,34.6292,36.2711,reg,175014 +AAON,2017-12-04,37.2662,37.6642,False,36.4204,36.5696,reg,254633 +AAON,2017-12-05,37.3657,37.9130,False,37.1169,37.3160,reg,253858 +AAON,2017-12-06,36.1218,37.6642,False,35.9477,37.2662,reg,208441 +AAON,2017-12-07,36.0721,36.6194,False,35.9726,35.9726,reg,136271 +AAON,2017-12-08,35.5248,36.3706,False,35.5248,36.3706,reg,102565 +AAON,2017-12-11,34.8780,35.6243,False,34.6790,35.5745,reg,147228 +AAON,2017-12-12,34.6790,35.2760,False,34.5794,34.9277,reg,207181 +AAON,2017-12-13,34.9775,35.4253,False,34.6790,34.6790,reg,142986 +AAON,2017-12-14,34.3804,35.0770,False,34.2312,35.0272,reg,127312 +AAON,2017-12-15,35.0272,35.1267,False,34.4799,34.4799,reg,718091 +AAON,2017-12-18,35.7736,36.3706,False,35.2760,35.3258,reg,177133 +AAON,2017-12-19,35.1765,35.8731,False,35.1267,35.8233,reg,102778 +AAON,2017-12-20,35.7736,35.9726,False,35.0770,35.3258,reg,125522 +AAON,2017-12-21,36.3209,36.4701,False,35.7736,35.8731,reg,117809 +AAON,2017-12-22,36.5696,36.6691,False,36.1218,36.3209,reg,152123 +AAON,2017-12-26,36.4204,36.7687,False,36.1218,36.5199,reg,143262 +AAON,2017-12-27,36.3209,36.6194,False,36.2711,36.4701,reg,119393 +AAON,2017-12-28,36.6194,36.6691,False,35.6243,36.5199,reg,123168 +AAON,2017-12-29,36.5199,36.9677,False,36.5199,36.7189,reg,167379 +AAON,2018-01-02,36.7687,36.8682,False,36.4701,36.7687,reg,151849 +AAON,2018-01-03,37.4155,37.7140,False,36.5696,36.7687,reg,163574 +AAON,2018-01-04,37.2662,37.8135,False,36.8184,37.5150,reg,230052 +AAON,2018-01-05,37.8633,38.0623,False,37.3657,37.3657,reg,136225 +AAON,2018-01-08,37.2662,37.9628,False,37.1169,37.7637,reg,220756 +AAON,2018-01-09,36.9179,37.2662,False,36.5199,37.2662,reg,219132 +AAON,2018-01-10,35.9228,37.0672,False,35.8233,36.7189,reg,305100 +AAON,2018-01-11,36.0223,36.3706,False,35.7736,35.9726,reg,306497 +AAON,2018-01-12,36.3706,36.4950,False,35.0770,36.2213,reg,223710 +AAON,2018-01-16,35.8731,36.7687,False,35.6740,36.5696,reg,133183 +AAON,2018-01-17,36.1218,36.2960,False,35.7736,36.1218,reg,177809 +AAON,2018-01-18,35.9228,36.1965,False,35.7736,36.0721,reg,158004 +AAON,2018-01-19,37.1169,37.1169,False,35.8731,35.9228,reg,184421 +AAON,2018-01-22,36.1716,37.0174,False,35.9726,37.0174,reg,120090 +AAON,2018-01-23,35.8731,36.1218,False,35.7238,36.1218,reg,152381 +AAON,2018-01-24,35.8731,36.0989,False,35.6740,36.0223,reg,172717 +AAON,2018-01-25,35.8731,36.0223,False,35.6740,35.9228,reg,176703 +AAON,2018-01-26,36.1218,36.7438,False,35.5248,36.0223,reg,149675 +AAON,2018-01-29,35.8731,36.1218,False,35.6740,35.9228,reg,292557 +AAON,2018-01-30,35.8233,36.0721,False,35.5745,35.8233,reg,206427 +AAON,2018-01-31,36.2213,36.4204,False,35.4999,36.0223,reg,190248 +AAON,2018-02-01,35.9726,36.3706,False,35.7736,36.0721,reg,126781 +AAON,2018-02-02,35.4253,35.9228,False,35.3755,35.7736,reg,195645 +AAON,2018-02-05,33.9326,35.5248,False,33.8829,35.2263,reg,193003 +AAON,2018-02-06,33.5346,34.2312,False,32.8878,33.2361,reg,283535 +AAON,2018-02-07,33.5844,33.8829,False,32.8380,33.3853,reg,127348 +AAON,2018-02-08,32.8878,33.7834,False,32.8380,33.5346,reg,148387 +AAON,2018-02-09,33.0371,33.3356,False,32.3405,33.2858,reg,333582 +AAON,2018-02-12,33.4848,33.6839,False,32.8380,33.1366,reg,172390 +AAON,2018-02-13,33.7336,33.8331,False,32.9375,33.2858,reg,109103 +AAON,2018-02-14,34.1814,34.3307,False,33.3853,33.3853,reg,103131 +AAON,2018-02-15,34.4302,34.5794,False,33.9326,34.4302,reg,48567 +AAON,2018-02-16,34.8780,35.3258,False,34.2809,34.2809,reg,99170 +AAON,2018-02-20,34.1814,34.9277,False,34.0819,34.6790,reg,64391 +AAON,2018-02-21,34.2809,34.9775,False,34.1814,34.2312,reg,112453 +AAON,2018-02-22,34.6790,35.0272,False,34.2312,34.4799,reg,68712 +AAON,2018-02-23,35.2263,35.2760,False,34.5297,34.9277,reg,96453 +AAON,2018-02-26,35.5745,35.7238,False,34.9775,35.2263,reg,76145 +AAON,2018-02-27,38.4603,38.7588,False,33.6441,35.4750,reg,850940 +AAON,2018-02-28,36.5696,39.0076,False,36.4701,38.4603,reg,398658 +AAON,2018-03-01,35.2760,36.7189,False,35.1765,36.7189,reg,183260 +AAON,2018-03-02,35.2263,35.3755,False,34.5794,34.9775,reg,156614 +AAON,2018-03-05,35.2263,35.5745,False,34.5794,35.0272,reg,122614 +AAON,2018-03-06,35.7736,35.9228,False,34.9775,35.3755,reg,221379 +AAON,2018-03-07,36.1716,36.2711,False,35.5248,35.5745,reg,129608 +AAON,2018-03-08,36.1716,36.5199,False,35.8482,36.3209,reg,128849 +AAON,2018-03-09,37.6642,37.7637,False,36.0223,36.3706,reg,218634 +AAON,2018-03-12,38.0125,38.3110,False,36.9419,37.7637,reg,265670 +AAON,2018-03-13,38.4603,38.7588,False,37.8633,38.1618,reg,228337 +AAON,2018-03-14,38.3110,38.7091,False,37.4155,38.6593,reg,182199 +AAON,2018-03-15,38.6096,38.7091,False,38.2613,38.3608,reg,268261 +AAON,2018-03-16,38.9081,38.9081,False,38.4603,38.6096,reg,464670 +AAON,2018-03-19,38.8583,39.1071,False,38.4603,38.8086,reg,303494 +AAON,2018-03-20,39.0574,39.3061,False,38.7091,38.8583,reg,183344 +AAON,2018-03-21,38.8583,39.5549,False,38.7091,39.1071,reg,167043 +AAON,2018-03-22,38.3608,40.0525,False,38.2115,38.7091,reg,325868 +AAON,2018-03-23,37.0174,38.4603,False,37.0174,38.4106,reg,152059 +AAON,2018-03-26,37.7637,37.8135,False,36.9179,37.6642,reg,115642 +AAON,2018-03-27,37.8135,38.1120,False,37.4155,37.8135,reg,195161 +AAON,2018-03-28,38.4106,38.4603,False,37.7140,37.8135,reg,209994 +AAON,2018-03-29,38.8086,39.4056,False,38.2613,38.5598,reg,267654 +AAON,2018-04-02,36.9677,38.8335,False,36.6691,38.7091,reg,183535 +AAON,2018-04-03,36.1716,37.2164,False,35.4263,37.1169,reg,330716 +AAON,2018-04-04,35.6740,36.1716,False,35.2760,35.6243,reg,319746 +AAON,2018-04-05,35.1765,36.1218,False,35.0770,35.7736,reg,237717 +AAON,2018-04-06,34.1317,35.1267,False,33.8829,34.8780,reg,261399 +AAON,2018-04-09,33.9326,34.4302,False,33.7834,34.3307,reg,142179 +AAON,2018-04-10,34.3804,34.5297,False,34.0819,34.3307,reg,117029 +AAON,2018-04-11,34.2809,34.2809,False,33.5844,34.1317,reg,183569 +AAON,2018-04-12,34.3307,34.4799,False,33.6341,34.3804,reg,140688 +AAON,2018-04-13,34.2809,34.5297,False,34.1317,34.4302,reg,133330 +AAON,2018-04-16,35.1267,35.2263,False,34.0819,34.4302,reg,153370 +AAON,2018-04-17,35.6243,35.7238,False,34.6292,35.2760,reg,149740 +AAON,2018-04-18,35.9726,36.1716,False,35.6243,35.7238,reg,205438 +AAON,2018-04-19,35.7238,36.1218,False,35.4253,35.9228,reg,122006 +AAON,2018-04-20,35.8731,36.0721,False,35.5348,35.6243,reg,190989 +AAON,2018-04-23,36.0721,36.4701,False,35.8731,35.8731,reg,159548 +AAON,2018-04-24,35.0770,36.2213,False,34.6292,36.1218,reg,198405 +AAON,2018-04-25,35.5745,35.6243,False,34.9277,35.0272,reg,170379 +AAON,2018-04-26,35.5248,35.8233,False,34.9775,35.6740,reg,141032 +AAON,2018-04-27,34.9277,35.5745,False,34.8531,35.5745,reg,116629 +AAON,2018-04-30,33.8331,35.7238,False,33.8331,35.1267,reg,272332 +AAON,2018-05-01,34.1317,34.1317,False,33.1863,33.7336,reg,159871 +AAON,2018-05-02,33.6341,34.1814,False,33.3853,34.1814,reg,210643 +AAON,2018-05-03,31.4947,32.5395,False,31.3056,32.4400,reg,368986 +AAON,2018-05-04,29.5045,31.0181,False,28.9074,30.9474,reg,478832 +AAON,2018-05-07,29.5542,29.8030,False,28.9572,29.4050,reg,525446 +AAON,2018-05-08,30.3503,30.5991,False,28.9074,29.6040,reg,274322 +AAON,2018-05-09,30.0020,30.5493,False,29.9025,30.5493,reg,168365 +AAON,2018-05-10,29.5542,30.1015,False,29.4547,30.1015,reg,238402 +AAON,2018-05-11,29.4050,29.7533,False,29.2060,29.6537,reg,101769 +AAON,2018-05-14,29.3552,29.6040,False,28.9074,29.4050,reg,341789 +AAON,2018-05-15,29.3552,29.5542,False,28.9074,29.1064,reg,206567 +AAON,2018-05-16,29.6537,29.7533,False,29.2806,29.4547,reg,311657 +AAON,2018-05-17,30.8976,31.1464,False,29.8528,29.9025,reg,281980 +AAON,2018-05-18,31.3952,31.9922,False,31.0469,31.1464,reg,367427 +AAON,2018-05-21,31.3454,31.5942,False,31.1464,31.4947,reg,207786 +AAON,2018-05-22,30.9474,31.3952,False,30.8976,31.3952,reg,214117 +AAON,2018-05-23,30.8479,30.9474,False,30.5991,30.8479,reg,151737 +AAON,2018-05-24,30.5991,30.9474,False,30.4996,30.8976,reg,153138 +AAON,2018-05-25,30.0020,30.3006,False,29.6537,30.2010,reg,291210 +AAON,2018-05-29,30.2010,30.4100,False,29.6289,29.8528,reg,982237 +AAON,2018-05-30,30.4498,30.8479,False,30.0020,30.2508,reg,1762414 +AAON,2018-05-31,30.3503,30.6488,False,30.3254,30.4996,reg,354701 +AAON,2018-06-01,30.8976,31.6282,False,30.4498,30.5493,reg,329194 +AAON,2018-06-04,31.6937,31.8429,False,31.0469,31.0469,reg,208371 +AAON,2018-06-05,31.9425,32.0419,False,31.3952,31.7434,reg,147081 +AAON,2018-06-06,32.4400,32.4898,False,31.2956,32.0420,reg,259491 +AAON,2018-06-07,33.0000,33.1500,False,32.4000,32.4500,reg,198231 +AAON,2018-06-08,33.2500,33.4000,False,32.2500,32.9500,reg,211387 diff --git a/company_library/AAP.csv b/company_library/AAP.csv new file mode 100644 index 00000000..07d74874 --- /dev/null +++ b/company_library/AAP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AAP,2017-06-08,125.6372,131.0849,False,125.5374,130.1470,reg,2226115 +AAP,2017-06-09,128.0717,128.3411,False,123.2126,125.6571,reg,1679215 +AAP,2017-06-12,130.6559,130.9951,False,127.3433,127.8223,reg,1466238 +AAP,2017-06-13,131.3343,131.3743,False,128.3411,130.6559,reg,896109 +AAP,2017-06-14,130.2967,131.6337,False,129.8377,131.6337,reg,881532 +AAP,2017-06-15,130.8554,131.5139,False,128.8100,130.2368,reg,1221221 +AAP,2017-06-16,129.8676,130.6259,False,127.3533,130.1770,reg,1725200 +AAP,2017-06-19,129.3089,130.7755,False,128.2912,130.0073,reg,1069453 +AAP,2017-06-20,123.3024,128.0617,False,123.2924,127.9919,reg,2233650 +AAP,2017-06-21,119.8984,124.0411,False,118.0517,124.0411,reg,2492913 +AAP,2017-06-22,120.4874,122.2992,False,119.6189,119.9983,reg,2118406 +AAP,2017-06-23,119.5291,121.2161,False,118.5408,120.5373,reg,2289560 +AAP,2017-06-26,121.5755,124.4005,False,119.8485,119.8485,reg,1544443 +AAP,2017-06-27,121.7452,123.0828,False,121.0714,121.1762,reg,1652619 +AAP,2017-06-28,116.5044,120.3876,False,116.4246,119.5391,reg,2106073 +AAP,2017-06-29,115.8456,118.0417,False,115.4163,116.0452,reg,2184088 +AAP,2017-06-30,116.3846,117.6125,False,115.8256,116.2449,reg,994926 +AAP,2017-07-05,105.0247,111.5032,False,98.9554,109.9360,reg,7348683 +AAP,2017-07-06,102.9783,105.6435,False,102.0699,104.2960,reg,2718737 +AAP,2017-07-07,101.7505,102.9883,False,100.7522,102.5191,reg,2118536 +AAP,2017-07-10,100.9918,102.2096,False,99.3247,101.7604,reg,1909276 +AAP,2017-07-11,100.0734,101.7538,False,99.1950,100.9718,reg,1433046 +AAP,2017-07-12,100.7622,102.2496,False,100.3230,100.8520,reg,1997099 +AAP,2017-07-13,103.0382,103.6022,False,100.5126,100.5126,reg,2222263 +AAP,2017-07-14,101.8603,103.4974,False,101.4510,103.4774,reg,1205382 +AAP,2017-07-17,101.5608,102.8086,False,101.4410,101.6307,reg,1647627 +AAP,2017-07-18,100.1233,101.8203,False,99.8039,101.6007,reg,2218330 +AAP,2017-07-19,100.6923,101.7305,False,99.7739,100.2930,reg,1413728 +AAP,2017-07-20,103.0482,103.9566,False,99.6342,100.5226,reg,1714491 +AAP,2017-07-21,105.0846,105.2742,False,103.1779,103.1879,reg,1216390 +AAP,2017-07-24,102.9883,105.0147,False,102.9384,104.9249,reg,1413681 +AAP,2017-07-25,105.1045,105.7734,False,103.2877,103.4075,reg,1249098 +AAP,2017-07-26,106.5121,107.2907,False,104.9957,105.5438,reg,1700196 +AAP,2017-07-27,110.1456,110.3453,False,107.0511,107.8597,reg,2247257 +AAP,2017-07-28,110.0159,110.9941,False,109.0576,109.7064,reg,1033123 +AAP,2017-07-31,111.8127,112.7011,False,110.3589,111.4134,reg,1979595 +AAP,2017-08-01,113.8491,113.8990,False,110.6248,111.8027,reg,1513119 +AAP,2017-08-02,114.2783,114.6776,False,113.2601,113.4798,reg,1775211 +AAP,2017-08-03,110.3353,115.1967,False,110.2554,114.0687,reg,1812661 +AAP,2017-08-04,110.8145,111.6530,False,110.1057,110.9343,reg,944085 +AAP,2017-08-07,109.2971,110.9742,False,108.0094,110.6647,reg,1435339 +AAP,2017-08-08,109.1973,110.6148,False,108.0993,109.3171,reg,863575 +AAP,2017-08-09,108.9877,110.0857,False,108.2190,109.0476,reg,938469 +AAP,2017-08-10,105.9431,108.6283,False,105.0646,108.2490,reg,1844461 +AAP,2017-08-11,107.1509,107.2807,False,105.0546,105.9031,reg,1903503 +AAP,2017-08-14,109.1274,109.6166,False,106.1427,107.6900,reg,2130226 +AAP,2017-08-15,86.9266,92.8362,False,82.0652,91.8280,reg,19749515 +AAP,2017-08-16,91.3488,92.6864,False,86.3976,86.4075,reg,6530756 +AAP,2017-08-17,92.6864,95.3218,False,90.0212,90.5901,reg,4675083 +AAP,2017-08-18,93.0957,94.8327,False,91.9677,92.6765,reg,3073777 +AAP,2017-08-21,95.0223,95.7810,False,93.3553,93.7645,reg,1968927 +AAP,2017-08-22,95.6313,96.5796,False,94.9025,95.0623,reg,2075160 +AAP,2017-08-23,93.3752,95.7910,False,92.9360,95.1222,reg,1775610 +AAP,2017-08-24,92.9360,95.0822,False,92.1973,94.0141,reg,1407762 +AAP,2017-08-25,95.6313,97.6677,False,92.8362,93.3253,reg,1633170 +AAP,2017-08-28,94.4933,96.1404,False,93.7845,95.7710,reg,1108307 +AAP,2017-08-29,94.9525,95.1421,False,92.9360,93.7346,reg,1749409 +AAP,2017-08-30,96.6395,97.9072,False,94.9525,94.9525,reg,1441156 +AAP,2017-08-31,97.7276,98.4363,False,96.6694,97.1186,reg,1913359 +AAP,2017-09-01,97.8873,99.2549,False,97.4780,98.1368,reg,1095568 +AAP,2017-09-05,96.5596,98.7458,False,96.1104,97.5379,reg,1191691 +AAP,2017-09-06,95.4416,97.5279,False,94.8526,96.7493,reg,1893184 +AAP,2017-09-07,93.3653,96.1603,False,92.6066,95.8309,reg,2863191 +AAP,2017-09-08,93.8644,94.8626,False,92.3171,93.4251,reg,1823769 +AAP,2017-09-11,94.2337,94.8526,False,93.2055,93.8344,reg,1249884 +AAP,2017-09-12,97.0887,97.7775,False,91.2989,92.1474,reg,2286783 +AAP,2017-09-13,99.9237,100.1433,False,96.8990,96.8990,reg,2080199 +AAP,2017-09-14,99.8438,99.9137,False,98.8256,99.9137,reg,1322733 +AAP,2017-09-15,99.3347,99.5943,False,98.0869,99.5943,reg,2586874 +AAP,2017-09-18,98.4064,100.1133,False,98.3165,99.4845,reg,2072136 +AAP,2017-09-19,94.6829,100.5326,False,94.0740,98.8256,reg,3099110 +AAP,2017-09-20,94.5831,95.9307,False,93.5050,94.3335,reg,1454378 +AAP,2017-09-21,93.5742,94.8628,False,93.0848,94.6430,reg,1597290 +AAP,2017-09-22,95.4821,95.7977,False,93.5742,93.7940,reg,1784094 +AAP,2017-09-25,97.8294,98.4387,False,95.2823,95.7218,reg,2681297 +AAP,2017-09-26,97.4798,98.3189,False,96.7906,97.8794,reg,1175482 +AAP,2017-09-27,99.2179,99.3377,False,97.3000,98.0891,reg,1253987 +AAP,2017-09-28,99.3877,99.8072,False,98.7983,99.1479,reg,1132752 +AAP,2017-09-29,99.0880,99.8771,False,98.1268,99.5874,reg,1878241 +AAP,2017-10-02,99.2478,99.6274,False,98.2789,99.4676,reg,1517333 +AAP,2017-10-03,98.8683,99.9820,False,98.1291,99.3477,reg,934960 +AAP,2017-10-04,94.8228,98.2989,False,94.3733,94.9327,reg,2780255 +AAP,2017-10-05,94.2235,95.7418,False,93.4943,94.6630,reg,2050807 +AAP,2017-10-06,94.1836,95.5620,False,93.5842,94.0337,reg,1316795 +AAP,2017-10-09,91.0171,94.3634,False,90.8873,94.1236,reg,1951654 +AAP,2017-10-10,91.7363,92.2757,False,90.9172,91.1170,reg,1260603 +AAP,2017-10-11,89.2991,92.0560,False,89.0793,90.5577,reg,1527602 +AAP,2017-10-12,86.4623,89.3990,False,86.3924,89.2791,reg,2514625 +AAP,2017-10-13,85.4135,86.7745,False,85.3036,86.6621,reg,1969473 +AAP,2017-10-16,85.9129,85.9529,False,84.6593,85.6033,reg,2448040 +AAP,2017-10-17,87.9906,88.8696,False,86.1027,86.2825,reg,2100239 +AAP,2017-10-18,87.7109,88.7797,False,87.3413,87.7308,reg,2345242 +AAP,2017-10-19,86.8219,87.8607,False,85.2437,86.1426,reg,2400967 +AAP,2017-10-20,86.6820,87.6210,False,85.8330,87.2614,reg,1156760 +AAP,2017-10-23,85.8130,87.3413,False,85.4834,86.4523,reg,1345034 +AAP,2017-10-24,84.1549,85.8330,False,83.4057,85.6332,reg,1789466 +AAP,2017-10-25,83.2159,83.9651,False,81.7276,83.6155,reg,2052654 +AAP,2017-10-26,85.5533,87.5411,False,81.2182,82.7964,reg,3229414 +AAP,2017-10-27,81.8375,85.5533,False,81.7126,85.0439,reg,2927815 +AAP,2017-10-30,81.9074,82.0373,False,81.0384,81.8375,reg,2309813 +AAP,2017-10-31,81.6477,83.0584,False,81.5878,82.0772,reg,1081473 +AAP,2017-11-01,80.6588,82.6466,False,80.5889,82.2371,reg,1157567 +AAP,2017-11-02,81.5978,82.8164,False,80.1194,80.9285,reg,1669094 +AAP,2017-11-03,81.7077,82.2870,False,80.1794,81.2981,reg,1108556 +AAP,2017-11-06,80.6189,81.7176,False,80.2193,81.4380,reg,1173931 +AAP,2017-11-07,79.2904,80.7387,False,78.8109,80.5689,reg,1262100 +AAP,2017-11-08,79.3204,80.5290,False,78.7210,79.1106,reg,3233416 +AAP,2017-11-09,80.3592,80.9985,False,79.0507,79.4702,reg,1898508 +AAP,2017-11-10,81.1283,81.8974,False,79.9097,80.0695,reg,1942381 +AAP,2017-11-13,82.1871,82.7265,False,80.3692,80.6289,reg,3894463 +AAP,2017-11-14,95.6119,102.7738,False,94.6430,94.7729,reg,10153820 +AAP,2017-11-15,91.4766,95.3822,False,91.2669,93.8240,reg,3073970 +AAP,2017-11-16,90.3978,92.6653,False,89.1393,91.8961,reg,2288968 +AAP,2017-11-17,89.1692,91.3368,False,89.0294,90.9172,reg,1549220 +AAP,2017-11-20,91.3268,91.5765,False,88.1404,89.1093,reg,1498321 +AAP,2017-11-21,88.8296,90.8473,False,88.7996,90.8373,reg,1610673 +AAP,2017-11-22,89.5188,90.2080,False,88.7197,89.0993,reg,907746 +AAP,2017-11-27,89.7685,90.6814,False,88.9395,89.5088,reg,858761 +AAP,2017-11-28,92.7352,92.8051,False,89.5288,89.7885,reg,1145412 +AAP,2017-11-29,99.8372,100.2567,False,93.2996,93.8539,reg,3895424 +AAP,2017-11-30,100.8860,101.5352,False,98.5586,99.4676,reg,2353902 +AAP,2017-12-01,99.1679,100.8560,False,97.7795,100.6263,reg,2253440 +AAP,2017-12-04,103.9026,105.0812,False,100.6463,100.8260,reg,2225108 +AAP,2017-12-05,101.0358,107.6683,False,99.9071,106.9791,reg,2462381 +AAP,2017-12-06,97.3899,101.3055,False,97.3600,100.7561,reg,1285815 +AAP,2017-12-07,97.4998,98.2589,False,96.4610,97.6396,reg,1171737 +AAP,2017-12-08,100.1968,100.5064,False,97.2701,98.0991,reg,925634 +AAP,2017-12-11,100.7361,101.5552,False,98.9981,100.0369,reg,1490269 +AAP,2017-12-12,102.9137,105.4408,False,101.5952,102.9137,reg,2442653 +AAP,2017-12-13,102.3843,103.6029,False,101.7450,103.5130,reg,1093054 +AAP,2017-12-14,100.0869,103.7827,False,99.6584,103.1135,reg,1111437 +AAP,2017-12-15,100.5863,101.6052,False,100.0569,100.7262,reg,1617013 +AAP,2017-12-18,102.5940,102.9836,False,100.5364,101.2256,reg,844821 +AAP,2017-12-19,99.6174,102.7471,False,99.2778,102.3343,reg,1334064 +AAP,2017-12-20,98.4787,100.7961,False,97.9193,99.9171,reg,1081813 +AAP,2017-12-21,100.0779,100.4677,False,98.1489,98.4587,reg,1089958 +AAP,2017-12-22,100.4976,100.7811,False,99.6581,100.5876,reg,1257605 +AAP,2017-12-26,101.9069,102.6965,False,100.5976,100.7475,reg,565122 +AAP,2017-12-27,99.7181,101.6670,False,99.3482,101.6670,reg,988503 +AAP,2017-12-28,99.6581,99.8580,False,98.1189,99.8080,reg,604645 +AAP,2017-12-29,99.6381,100.9374,False,99.4482,99.7980,reg,969168 +AAP,2018-01-02,106.0348,107.8738,False,99.6581,100.8475,reg,2624529 +AAP,2018-01-03,106.9943,107.6039,False,105.2452,106.3646,reg,2086814 +AAP,2018-01-04,110.9422,111.4709,False,107.4240,107.6939,reg,2104476 +AAP,2018-01-05,112.1216,113.0911,False,110.2426,111.9017,reg,1996658 +AAP,2018-01-08,111.3320,112.2315,False,110.5824,111.9917,reg,1257110 +AAP,2018-01-09,110.4325,111.6318,False,109.7528,111.6318,reg,1091423 +AAP,2018-01-10,110.5324,111.9417,False,109.7328,110.2126,reg,711429 +AAP,2018-01-11,112.8912,113.3609,False,108.8433,110.6424,reg,1015947 +AAP,2018-01-12,115.8796,115.9896,False,112.9612,114.3204,reg,1579194 +AAP,2018-01-16,113.8407,116.7792,False,112.8012,116.6992,reg,1498101 +AAP,2018-01-17,115.2899,116.1795,False,112.9212,114.6803,reg,1354175 +AAP,2018-01-18,115.4698,115.7997,False,113.6008,115.6098,reg,920874 +AAP,2018-01-19,116.9591,117.4488,False,115.1500,116.1795,reg,1169949 +AAP,2018-01-22,117.9685,118.1285,False,115.8397,116.8191,reg,1612108 +AAP,2018-01-23,119.0380,119.0780,False,116.5393,117.6787,reg,1276958 +AAP,2018-01-24,120.9270,121.1769,False,118.1984,119.1979,reg,1198596 +AAP,2018-01-25,120.8570,121.2768,False,119.5677,121.0569,reg,1250816 +AAP,2018-01-26,123.5756,123.8355,False,121.5967,123.2758,reg,1488390 +AAP,2018-01-29,122.8260,123.5656,False,122.6561,123.4557,reg,1403699 +AAP,2018-01-30,119.2079,122.6361,False,117.5138,121.5067,reg,1889671 +AAP,2018-01-31,116.9291,120.4073,False,115.7647,119.7976,reg,1235733 +AAP,2018-02-01,117.2289,118.7681,False,115.7697,116.1795,reg,760629 +AAP,2018-02-02,113.8707,117.1190,False,113.0661,115.8596,reg,1092333 +AAP,2018-02-05,109.8028,114.9101,False,109.7528,112.9911,reg,1281592 +AAP,2018-02-06,112.1416,113.0511,False,106.6894,108.2236,reg,1240784 +AAP,2018-02-07,109.8728,114.5202,False,109.8428,112.0316,reg,2163545 +AAP,2018-02-08,109.5729,115.2899,False,109.2431,109.8728,reg,1549881 +AAP,2018-02-09,109.0832,110.3925,False,103.2862,110.3325,reg,1577895 +AAP,2018-02-12,109.4230,110.7423,False,107.9937,109.7378,reg,1181363 +AAP,2018-02-13,106.1647,109.9327,False,105.9058,109.1132,reg,1392064 +AAP,2018-02-14,108.9632,109.9427,False,105.2052,105.4451,reg,1106655 +AAP,2018-02-15,108.7234,110.2226,False,107.5163,109.1731,reg,818447 +AAP,2018-02-16,107.5140,109.2831,False,105.7209,108.6634,reg,946725 +AAP,2018-02-20,105.2951,108.3236,False,103.6660,107.3441,reg,2369221 +AAP,2018-02-21,113.9406,119.2379,False,113.1710,116.8991,reg,5545204 +AAP,2018-02-22,110.4325,115.4399,False,110.1426,115.0401,reg,1465787 +AAP,2018-02-23,116.2594,117.0090,False,111.0175,111.0921,reg,1504193 +AAP,2018-02-26,114.7902,117.6787,False,112.0216,116.4393,reg,1409612 +AAP,2018-02-27,109.7428,113.8507,False,108.8433,113.2010,reg,2161269 +AAP,2018-02-28,114.1905,116.0495,False,109.6229,110.6524,reg,1901660 +AAP,2018-03-01,117.4488,117.8286,False,113.3709,114.1805,reg,2062471 +AAP,2018-03-02,116.0096,116.7292,False,113.0611,116.6093,reg,1462064 +AAP,2018-03-05,116.2994,117.4888,False,115.0601,115.3899,reg,1088501 +AAP,2018-03-06,118.5283,118.9780,False,115.0701,116.4793,reg,1003657 +AAP,2018-03-07,116.7092,118.2484,False,115.7397,117.3689,reg,708625 +AAP,2018-03-08,115.6897,117.2689,False,114.4804,117.2689,reg,672194 +AAP,2018-03-09,118.7981,118.8781,False,114.3404,116.3794,reg,1088300 +AAP,2018-03-12,118.3483,119.1879,False,117.1490,118.4983,reg,803116 +AAP,2018-03-13,118.9380,120.0375,False,117.1989,118.6882,reg,942489 +AAP,2018-03-14,116.9991,119.8126,False,116.4893,119.0980,reg,681877 +AAP,2018-03-15,117.0390,118.2684,False,115.4099,117.4788,reg,672891 +AAP,2018-03-16,116.5693,117.7487,False,115.6997,116.8691,reg,1354443 +AAP,2018-03-19,115.8097,117.4988,False,114.6403,116.7292,reg,813029 +AAP,2018-03-20,114.1905,116.6292,False,113.6808,116.3294,reg,636041 +AAP,2018-03-21,115.1800,116.2295,False,114.1802,114.6003,reg,689637 +AAP,2018-03-22,111.7100,115.1400,False,111.6300,114.0200,reg,1042421 +AAP,2018-03-23,110.8400,113.2600,False,110.3400,112.4100,reg,1085896 +AAP,2018-03-26,114.7700,115.0700,False,111.8750,112.4900,reg,1008809 +AAP,2018-03-27,115.0100,117.4500,False,113.2900,114.5800,reg,1402835 +AAP,2018-03-28,115.9800,119.4200,False,114.0800,115.2800,reg,1047520 +AAP,2018-03-29,118.5500,119.2200,False,115.4000,116.3400,reg,780768 +AAP,2018-04-02,111.9300,119.1800,False,110.5100,118.6100,reg,1581257 +AAP,2018-04-03,111.9100,113.8800,False,108.9500,112.5000,reg,1504259 +AAP,2018-04-04,114.4800,114.9800,False,109.8200,110.0900,reg,851856 +AAP,2018-04-05,116.3900,116.8299,False,113.5200,115.4600,reg,873888 +AAP,2018-04-06,111.9100,116.3700,False,110.7700,115.6300,reg,1291175 +AAP,2018-04-09,110.3500,114.8900,False,110.1900,112.9400,reg,829454 +AAP,2018-04-10,112.1400,112.6800,False,109.5300,111.1400,reg,946570 +AAP,2018-04-11,110.9300,112.3153,False,110.1450,111.1600,reg,577570 +AAP,2018-04-12,110.5700,112.5900,False,110.3600,111.4600,reg,850957 +AAP,2018-04-13,106.6100,112.4000,False,105.3900,111.1400,reg,1530438 +AAP,2018-04-16,106.4500,108.0300,False,105.0200,106.9300,reg,971500 +AAP,2018-04-17,108.2000,109.9300,False,106.7800,108.7500,reg,1254289 +AAP,2018-04-18,107.3900,109.7200,False,106.5500,108.8500,reg,1303592 +AAP,2018-04-19,105.1800,108.2100,False,103.4900,107.5500,reg,1516429 +AAP,2018-04-20,103.7600,106.4500,False,102.9000,105.2800,reg,1064512 +AAP,2018-04-23,105.5200,105.6000,False,102.1500,103.2600,reg,1029518 +AAP,2018-04-24,106.9300,107.8300,False,105.2000,105.7600,reg,1162850 +AAP,2018-04-25,107.8200,109.3100,False,106.4400,106.8200,reg,1031319 +AAP,2018-04-26,113.1800,115.1200,False,110.0800,112.0200,reg,1672458 +AAP,2018-04-27,116.3400,116.6100,False,112.6500,113.1500,reg,1158628 +AAP,2018-04-30,114.4500,116.6800,False,113.8600,116.4600,reg,1057378 +AAP,2018-05-01,115.5800,115.7000,False,113.0900,113.8600,reg,806889 +AAP,2018-05-02,115.9000,117.0850,False,113.8000,115.5100,reg,1112968 +AAP,2018-05-03,115.4300,116.6113,False,114.5400,115.5800,reg,711624 +AAP,2018-05-04,116.6700,117.7300,False,113.8400,115.0000,reg,860839 +AAP,2018-05-07,116.1400,117.5000,False,115.0900,116.9900,reg,672511 +AAP,2018-05-08,116.8000,118.9700,False,116.3100,118.8100,reg,1084936 +AAP,2018-05-09,117.9900,118.1400,False,111.8600,116.8700,reg,1476420 +AAP,2018-05-10,118.2300,118.5900,False,116.7800,118.2500,reg,594377 +AAP,2018-05-11,119.9400,122.3000,False,117.5900,118.3100,reg,1354670 +AAP,2018-05-14,121.6100,121.9000,False,119.2600,119.8800,reg,939180 +AAP,2018-05-15,119.9200,121.4400,False,118.7800,121.2900,reg,878385 +AAP,2018-05-16,119.0300,121.5000,False,118.6600,120.6400,reg,855271 +AAP,2018-05-17,119.7900,120.5800,False,118.0800,119.1400,reg,1054851 +AAP,2018-05-18,118.3200,119.8600,False,118.2100,119.3700,reg,1086968 +AAP,2018-05-21,119.1500,119.6400,False,116.3800,118.4000,reg,1482925 +AAP,2018-05-22,115.3300,125.8900,False,113.6100,123.5500,reg,3940210 +AAP,2018-05-23,123.2500,123.6300,False,115.6300,115.8200,reg,1964812 +AAP,2018-05-24,125.1700,126.0000,False,120.9600,123.3200,reg,1270160 +AAP,2018-05-25,124.9100,126.2400,False,124.4100,124.6900,reg,1173149 +AAP,2018-05-29,123.9600,124.9900,False,123.0600,124.3600,reg,1163334 +AAP,2018-05-30,128.5300,128.6600,False,123.5200,124.0000,reg,1223867 +AAP,2018-05-31,128.6200,129.4100,False,126.0000,128.3400,reg,1535200 +AAP,2018-06-01,128.3400,129.6700,False,127.2610,128.8400,reg,992976 +AAP,2018-06-04,129.9100,131.9800,False,128.9900,129.0000,reg,1008588 +AAP,2018-06-05,129.9500,130.8600,False,129.2400,129.7700,reg,881184 +AAP,2018-06-06,130.5900,131.4900,False,129.4700,130.1100,reg,1173166 +AAP,2018-06-07,130.0500,131.9800,False,129.6600,131.0000,reg,1506128 diff --git a/company_library/AAPL.csv b/company_library/AAPL.csv index 7a65a9aa..3c44d6a0 100644 --- a/company_library/AAPL.csv +++ b/company_library/AAPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAPL,2017-06-06,152.0859,153.4250,False,151.4261,151.5443,reg,26624926 -AAPL,2017-06-07,152.9918,153.5924,False,152.1154,152.6471,reg,21069647 -AAPL,2017-06-08,152.6176,153.1592,False,152.0366,152.8736,reg,21250798 AAPL,2017-06-09,146.6996,152.8145,False,143.7849,152.8145,reg,64882657 AAPL,2017-06-12,143.1941,143.8538,False,140.3286,143.5092,reg,72307330 AAPL,2017-06-13,144.3462,145.1930,False,142.9282,144.9074,reg,34165445 @@ -249,3 +246,6 @@ AAPL,2018-05-31,186.8700,188.2300,False,186.1400,187.2200,reg,27482793 AAPL,2018-06-01,190.2400,190.2600,False,187.7500,187.9912,reg,23442510 AAPL,2018-06-04,191.8300,193.4200,False,191.3500,191.6350,reg,26266174 AAPL,2018-06-05,193.3100,193.9400,False,192.3600,193.0650,reg,21565963 +AAPL,2018-06-06,193.9800,194.0800,False,191.9200,193.6300,reg,20933619 +AAPL,2018-06-07,193.4600,194.2000,False,192.3350,194.1400,reg,21347180 +AAPL,2018-06-08,191.7000,192.0000,False,189.7700,191.1700,reg,26656799 diff --git a/company_library/AAWW.csv b/company_library/AAWW.csv index 6b25bff7..78f5f27e 100644 --- a/company_library/AAWW.csv +++ b/company_library/AAWW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAWW,2017-06-06,51.9000,52.4000,False,51.0000,52.1500,reg,276949 -AAWW,2017-06-07,52.2500,52.2500,False,51.6500,52.1000,reg,274699 -AAWW,2017-06-08,52.5000,53.0500,False,51.8500,52.3000,reg,341998 AAWW,2017-06-09,53.5000,53.5000,False,52.2500,52.7000,reg,179366 AAWW,2017-06-12,53.1000,54.2000,False,52.8500,53.3500,reg,181674 AAWW,2017-06-13,53.5500,53.8000,False,52.9000,53.2500,reg,226111 @@ -249,3 +246,6 @@ AAWW,2018-05-31,68.1500,69.2000,False,67.6000,68.9500,reg,171567 AAWW,2018-06-01,69.3000,69.9000,False,68.0000,68.8000,reg,236057 AAWW,2018-06-04,70.3000,70.5250,False,68.5500,69.3000,reg,233584 AAWW,2018-06-05,71.8000,72.0000,False,70.1500,70.3000,reg,216604 +AAWW,2018-06-06,72.4000,73.0000,False,72.0000,72.0000,reg,187352 +AAWW,2018-06-07,71.0000,72.6000,False,70.5000,72.6000,reg,171843 +AAWW,2018-06-08,70.9000,71.3500,False,70.5500,70.9500,reg,116817 diff --git a/company_library/AAXJ.csv b/company_library/AAXJ.csv index bba09863..f747b4d7 100644 --- a/company_library/AAXJ.csv +++ b/company_library/AAXJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAXJ,2017-06-06,66.4554,66.5925,False,66.3084,66.3084,reg,362004 -AAXJ,2017-06-07,66.3868,66.4456,False,66.1419,66.2790,reg,406028 -AAXJ,2017-06-08,67.0137,67.0725,False,66.7101,67.0725,reg,360816 AAXJ,2017-06-09,66.4652,67.0823,False,66.1125,67.0333,reg,4041354 AAXJ,2017-06-12,65.9950,66.0733,False,65.7109,66.0048,reg,437843 AAXJ,2017-06-13,66.4358,66.5141,False,66.2496,66.4064,reg,1393548 @@ -249,3 +246,6 @@ AAXJ,2018-05-31,76.0000,76.2799,False,75.6200,75.8000,reg,500281 AAXJ,2018-06-01,76.8700,76.8700,False,76.3500,76.3500,reg,502904 AAXJ,2018-06-04,77.6100,77.7100,False,77.2500,77.2500,reg,366982 AAXJ,2018-06-05,77.4700,77.6799,False,77.3000,77.6200,reg,386343 +AAXJ,2018-06-06,78.6900,78.7000,False,77.9800,78.0200,reg,465409 +AAXJ,2018-06-07,77.9200,78.6800,False,77.5395,78.6800,reg,1914290 +AAXJ,2018-06-08,77.5100,77.7400,False,77.1400,77.3300,reg,467557 diff --git a/company_library/AAXN.csv b/company_library/AAXN.csv index 768f17be..edbe9667 100644 --- a/company_library/AAXN.csv +++ b/company_library/AAXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAXN,2017-06-06,24.6600,24.7400,False,24.2000,24.2400,reg,476917 -AAXN,2017-06-07,24.2600,24.7100,False,24.1700,24.6000,reg,518379 -AAXN,2017-06-08,24.4400,24.5800,False,24.1800,24.2500,reg,459676 AAXN,2017-06-09,24.3700,24.6700,False,24.1754,24.3400,reg,483086 AAXN,2017-06-12,24.2000,24.4600,False,24.1100,24.3300,reg,362227 AAXN,2017-06-13,24.4700,24.5000,False,24.1200,24.2600,reg,475426 @@ -249,3 +246,6 @@ AAXN,2018-05-31,63.6800,64.7400,False,63.1650,63.7000,reg,998722 AAXN,2018-06-01,65.3000,65.4000,False,63.4410,63.9700,reg,1110243 AAXN,2018-06-04,66.0700,66.1300,False,64.6748,65.2700,reg,1013235 AAXN,2018-06-05,67.0600,67.4500,False,65.3300,66.0700,reg,1427705 +AAXN,2018-06-06,67.9000,69.0900,False,66.9300,67.6400,reg,1128431 +AAXN,2018-06-07,63.5300,65.5000,False,62.2500,65.4500,reg,2074150 +AAXN,2018-06-08,65.2800,65.7400,False,63.1000,63.1600,reg,1192345 diff --git a/company_library/AB.csv b/company_library/AB.csv new file mode 100644 index 00000000..5fc04efc --- /dev/null +++ b/company_library/AB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AB,2017-06-08,20.8557,21.0371,False,20.7197,20.7197,reg,305343 +AB,2017-06-09,21.0824,21.3544,False,20.8557,20.8557,reg,496114 +AB,2017-06-12,20.9464,21.1597,False,20.9011,21.0371,reg,335822 +AB,2017-06-13,21.0824,21.3091,False,20.8557,20.9011,reg,525230 +AB,2017-06-14,21.1277,21.3091,False,20.9011,20.9464,reg,303585 +AB,2017-06-15,20.9464,21.1277,False,20.8104,20.9464,reg,314830 +AB,2017-06-16,21.1277,21.1277,False,20.7696,20.8557,reg,196070 +AB,2017-06-19,21.0824,21.1957,False,20.9917,21.1277,reg,308500 +AB,2017-06-20,21.1277,21.2864,False,20.6744,20.7650,reg,424211 +AB,2017-06-21,21.1277,21.2864,False,21.0144,21.0371,reg,309674 +AB,2017-06-22,21.2638,21.5811,False,21.0824,21.0824,reg,321022 +AB,2017-06-23,21.3091,21.5313,False,21.1731,21.2638,reg,234455 +AB,2017-06-26,21.3998,21.7171,False,21.3091,21.4451,reg,324025 +AB,2017-06-27,21.0824,21.5403,False,21.0824,21.3544,reg,269584 +AB,2017-06-28,21.1731,21.3318,False,21.0144,21.0824,reg,254417 +AB,2017-06-29,21.1277,21.3544,False,21.0824,21.1731,reg,240939 +AB,2017-06-30,21.4451,21.6718,False,21.0824,21.0824,reg,231566 +AB,2017-07-05,21.4451,21.7171,False,21.3998,21.5358,reg,175744 +AB,2017-07-06,21.3544,21.4905,False,21.3091,21.3091,reg,150261 +AB,2017-07-07,21.7625,21.8985,False,21.3091,21.3544,reg,308091 +AB,2017-07-10,21.8078,22.0345,False,21.6446,21.6718,reg,314411 +AB,2017-07-11,21.7625,21.9892,False,21.5811,21.8078,reg,212140 +AB,2017-07-12,21.9892,22.2159,False,21.8078,21.8078,reg,243648 +AB,2017-07-13,22.2612,22.3065,False,21.9710,21.9892,reg,212803 +AB,2017-07-14,22.2159,22.3519,False,22.1705,22.1705,reg,202117 +AB,2017-07-17,22.4426,22.5786,False,22.0345,22.0345,reg,280639 +AB,2017-07-18,22.3519,22.4879,False,22.1252,22.2159,reg,179871 +AB,2017-07-19,22.3972,22.5786,False,22.2159,22.3519,reg,176599 +AB,2017-07-20,22.3519,22.5559,False,22.2159,22.2159,reg,196000 +AB,2017-07-21,22.4426,22.5332,False,22.3065,22.3065,reg,126045 +AB,2017-07-24,22.4426,22.5287,False,22.3065,22.3519,reg,232629 +AB,2017-07-25,22.7599,22.8053,False,22.3972,22.4426,reg,260756 +AB,2017-07-26,22.5786,22.9413,False,22.5332,22.6693,reg,309056 +AB,2017-07-27,22.7146,23.7120,False,22.6239,22.7146,reg,331554 +AB,2017-07-28,21.9892,22.2612,False,21.4451,21.8985,reg,536275 +AB,2017-07-31,22.4426,22.4879,False,21.9438,21.9892,reg,279400 +AB,2017-08-01,22.6239,22.6693,False,22.3065,22.4426,reg,265136 +AB,2017-08-02,22.4879,22.6239,False,22.3065,22.5332,reg,267473 +AB,2017-08-03,22.4787,22.7099,False,22.2474,22.2936,reg,342102 +AB,2017-08-04,22.4787,22.6174,False,22.3630,22.4787,reg,215282 +AB,2017-08-07,22.8024,22.8949,False,22.3399,22.3861,reg,324930 +AB,2017-08-08,22.8487,22.9874,False,22.7145,22.8024,reg,298788 +AB,2017-08-09,22.5712,22.9366,False,22.5249,22.6637,reg,214314 +AB,2017-08-10,22.0161,22.6174,False,21.6461,22.6174,reg,432979 +AB,2017-08-11,21.9699,22.2011,False,21.4148,21.7386,reg,253416 +AB,2017-08-14,22.2011,22.4324,False,21.9699,22.1086,reg,194086 +AB,2017-08-15,22.0624,22.2749,False,22.0161,22.2011,reg,202098 +AB,2017-08-16,21.8311,22.1549,False,21.7849,22.0161,reg,158882 +AB,2017-08-17,21.4148,21.7849,False,21.3686,21.6924,reg,149382 +AB,2017-08-18,21.3686,21.5999,False,20.8598,21.2761,reg,256750 +AB,2017-08-21,21.5999,21.9467,False,21.3223,21.3223,reg,285890 +AB,2017-08-22,21.8311,21.9236,False,21.4611,21.4611,reg,242437 +AB,2017-08-23,21.7849,21.9699,False,21.5074,21.5074,reg,226173 +AB,2017-08-24,21.5074,21.8774,False,21.5074,21.8774,reg,149430 +AB,2017-08-25,21.5999,21.9653,False,21.5074,21.5536,reg,184366 +AB,2017-08-28,21.5536,21.7386,False,21.4611,21.5999,reg,153206 +AB,2017-08-29,21.4611,21.6461,False,21.2761,21.2761,reg,157712 +AB,2017-08-30,21.5074,21.6461,False,21.1836,21.3686,reg,124659 +AB,2017-08-31,21.6924,21.8311,False,21.5074,21.5074,reg,149099 +AB,2017-09-01,21.8311,21.9699,False,21.5536,21.5999,reg,174158 +AB,2017-09-05,21.5999,21.8311,False,21.4148,21.5999,reg,245475 +AB,2017-09-06,21.8311,21.8774,False,21.4456,21.6461,reg,264584 +AB,2017-09-07,21.5999,21.8774,False,21.5120,21.7849,reg,155330 +AB,2017-09-08,21.6461,21.9236,False,21.5074,21.5074,reg,156147 +AB,2017-09-11,21.8311,22.0540,False,21.7386,21.7386,reg,232264 +AB,2017-09-12,21.9236,22.0624,False,21.7849,21.8774,reg,182199 +AB,2017-09-13,22.2011,22.2474,False,21.9236,21.9236,reg,246791 +AB,2017-09-14,22.1086,22.2936,False,22.0161,22.0624,reg,184826 +AB,2017-09-15,22.3861,22.4324,False,22.0161,22.0161,reg,311634 +AB,2017-09-18,22.6174,22.6637,False,22.3399,22.3861,reg,174454 +AB,2017-09-19,22.5712,22.7099,False,22.4324,22.5249,reg,244715 +AB,2017-09-20,22.4324,22.7099,False,22.2011,22.4787,reg,212443 +AB,2017-09-21,22.1549,22.3861,False,22.0624,22.3399,reg,127671 +AB,2017-09-22,22.6637,22.7793,False,22.0161,22.0161,reg,187011 +AB,2017-09-25,22.6174,22.7562,False,22.3861,22.4787,reg,246149 +AB,2017-09-26,22.4787,22.7793,False,22.4324,22.6174,reg,184881 +AB,2017-09-27,22.6174,22.7562,False,22.4787,22.5249,reg,384460 +AB,2017-09-28,22.5249,22.6637,False,22.4787,22.5249,reg,152754 +AB,2017-09-29,22.4787,22.6174,False,22.3861,22.5249,reg,166597 +AB,2017-10-02,22.2936,22.5712,False,22.2474,22.5712,reg,205060 +AB,2017-10-03,22.6637,22.7562,False,22.2474,22.2936,reg,250738 +AB,2017-10-04,22.8024,22.8949,False,22.5712,22.6174,reg,184342 +AB,2017-10-05,22.8487,23.0337,False,22.6637,22.8487,reg,169380 +AB,2017-10-06,22.8949,23.1216,False,22.7099,22.8487,reg,127210 +AB,2017-10-09,23.0337,23.0799,False,22.8487,22.8487,reg,96388 +AB,2017-10-10,22.9874,23.3112,False,22.9874,23.0799,reg,136357 +AB,2017-10-11,23.3574,23.5425,False,22.9874,23.1678,reg,198299 +AB,2017-10-12,23.3112,23.5887,False,23.1724,23.1724,reg,229006 +AB,2017-10-13,23.1262,23.4222,False,23.0337,23.1262,reg,96840 +AB,2017-10-16,23.1262,23.2649,False,23.0337,23.0337,reg,107813 +AB,2017-10-17,23.1262,23.2649,False,22.9412,23.1262,reg,150743 +AB,2017-10-18,23.3112,23.4037,False,23.0337,23.2187,reg,238649 +AB,2017-10-19,23.2187,23.3112,False,22.9874,23.2649,reg,128236 +AB,2017-10-20,23.4500,23.5425,False,23.2187,23.3112,reg,283179 +AB,2017-10-23,23.3112,23.5425,False,23.2187,23.4500,reg,160046 +AB,2017-10-24,23.6812,23.7737,False,23.3112,23.4500,reg,281213 +AB,2017-10-25,23.8200,23.8662,False,23.4083,23.6812,reg,238621 +AB,2017-10-26,24.0050,24.2362,False,23.7737,24.2362,reg,333036 +AB,2017-10-27,24.3287,24.6063,False,24.0512,24.2362,reg,375103 +AB,2017-10-30,24.1437,24.6525,False,24.0975,24.3287,reg,492895 +AB,2017-10-31,23.9125,24.1437,False,23.8200,24.0975,reg,267334 +AB,2017-11-01,23.9587,24.0512,False,23.7275,23.9587,reg,135344 +AB,2017-11-02,24.0975,24.3287,False,24.0050,24.0050,reg,235107 +AB,2017-11-03,24.2013,24.4372,False,24.0597,24.2013,reg,159383 +AB,2017-11-06,24.0126,24.2484,False,23.8710,24.2013,reg,132531 +AB,2017-11-07,23.5880,24.0126,False,23.4465,23.9654,reg,230528 +AB,2017-11-08,23.4936,23.5951,False,22.6916,23.5408,reg,404762 +AB,2017-11-09,23.3993,23.4465,False,23.1162,23.3521,reg,206360 +AB,2017-11-10,23.6352,23.7767,False,23.3049,23.5408,reg,154255 +AB,2017-11-13,23.3521,23.5880,False,23.3049,23.5880,reg,112620 +AB,2017-11-14,23.3993,23.5408,False,23.3521,23.3521,reg,186253 +AB,2017-11-15,23.7767,23.8239,False,23.2106,23.3521,reg,310592 +AB,2017-11-16,24.1069,24.3428,False,23.7295,23.8710,reg,265538 +AB,2017-11-17,23.9654,24.2437,False,23.9654,24.1541,reg,136435 +AB,2017-11-20,24.2013,24.2956,False,23.9182,24.0126,reg,171352 +AB,2017-11-21,24.2013,24.4843,False,24.0597,24.3900,reg,173105 +AB,2017-11-22,24.0597,24.3428,False,24.0126,24.2484,reg,145822 +AB,2017-11-27,23.7767,24.2484,False,22.6492,23.9182,reg,458081 +AB,2017-11-28,24.0597,24.1069,False,23.5880,23.7767,reg,235749 +AB,2017-11-29,23.4936,24.2484,False,23.3993,24.0126,reg,327514 +AB,2017-11-30,23.5880,23.7295,False,23.3898,23.5880,reg,234004 +AB,2017-12-01,23.4465,23.6823,False,22.9747,23.5880,reg,239010 +AB,2017-12-04,23.8710,23.9654,False,23.6352,23.6352,reg,209308 +AB,2017-12-05,23.9654,24.1541,False,23.7295,23.9654,reg,290373 +AB,2017-12-06,24.2013,24.2956,False,23.7767,23.7767,reg,231641 +AB,2017-12-07,24.4372,24.6730,False,24.0126,24.1069,reg,232923 +AB,2017-12-08,24.3900,24.5315,False,24.0833,24.5315,reg,110776 +AB,2017-12-11,23.6823,23.8710,False,23.0690,23.4936,reg,1091585 +AB,2017-12-12,23.5408,23.8239,False,23.4465,23.4936,reg,410766 +AB,2017-12-13,23.6352,24.0597,False,23.4936,23.4936,reg,367410 +AB,2017-12-14,23.4465,23.7295,False,23.3049,23.6352,reg,329448 +AB,2017-12-15,23.5880,23.7767,False,23.3521,23.3993,reg,459779 +AB,2017-12-18,24.2013,24.3428,False,23.6823,23.8239,reg,319660 +AB,2017-12-19,23.9654,24.3055,False,23.7767,24.2484,reg,257298 +AB,2017-12-20,23.9182,24.2956,False,23.9182,24.1069,reg,219128 +AB,2017-12-21,24.0126,24.2249,False,23.8758,23.9182,reg,162935 +AB,2017-12-22,23.9654,24.0597,False,23.9182,23.9182,reg,94191 +AB,2017-12-26,23.9654,24.1541,False,23.8710,24.0126,reg,173338 +AB,2017-12-27,23.8710,24.0126,False,23.7578,24.0126,reg,177460 +AB,2017-12-28,23.6823,23.8710,False,23.5880,23.7767,reg,174933 +AB,2017-12-29,23.6352,23.7861,False,23.5408,23.7295,reg,164414 +AB,2018-01-02,23.7767,23.8239,False,23.5455,23.6352,reg,271660 +AB,2018-01-03,24.0126,24.0597,False,23.6352,23.7295,reg,218160 +AB,2018-01-04,24.3900,24.5315,False,24.0126,24.0597,reg,309801 +AB,2018-01-05,24.7202,24.7438,False,24.3900,24.4372,reg,229036 +AB,2018-01-08,25.1920,25.3335,False,24.7052,24.7202,reg,424943 +AB,2018-01-09,25.9468,26.2298,False,25.2391,25.3335,reg,1006010 +AB,2018-01-10,25.5694,26.1827,False,25.5222,25.8524,reg,263129 +AB,2018-01-11,25.6166,25.7581,False,25.3807,25.7109,reg,201729 +AB,2018-01-12,25.6637,26.1355,False,25.6166,25.7581,reg,277069 +AB,2018-01-16,25.2391,25.8053,False,25.1448,25.6166,reg,321430 +AB,2018-01-17,25.5222,25.7062,False,25.1920,25.4278,reg,186341 +AB,2018-01-18,25.6166,25.9268,False,25.2863,25.6166,reg,355698 +AB,2018-01-19,25.9468,25.9940,False,25.4882,25.6166,reg,237991 +AB,2018-01-22,25.8996,25.9940,False,25.5222,25.8524,reg,163686 +AB,2018-01-23,25.8524,26.0232,False,25.8053,25.8996,reg,155791 +AB,2018-01-24,25.8524,26.0883,False,25.6637,26.0411,reg,115807 +AB,2018-01-25,25.8996,26.0411,False,25.6637,25.8524,reg,147670 +AB,2018-01-26,26.2770,26.3714,False,25.8053,25.8053,reg,175978 +AB,2018-01-29,26.1355,26.4185,False,25.8996,26.2770,reg,236969 +AB,2018-01-30,26.0411,26.1355,False,25.6637,25.8996,reg,264209 +AB,2018-01-31,25.7581,26.2770,False,25.6873,26.0411,reg,217369 +AB,2018-02-01,25.7109,26.0411,False,25.5222,25.6637,reg,412992 +AB,2018-02-02,25.0976,25.5694,False,24.9561,25.5222,reg,299225 +AB,2018-02-05,23.7295,25.0504,False,23.3049,24.7202,reg,619918 +AB,2018-02-06,24.2956,24.5315,False,23.1634,23.2578,reg,353334 +AB,2018-02-07,24.1541,24.5315,False,24.1541,24.4372,reg,213400 +AB,2018-02-08,23.2106,24.3900,False,23.2106,24.2956,reg,380987 +AB,2018-02-09,23.3993,23.5880,False,22.9841,23.3993,reg,276617 +AB,2018-02-12,23.9654,24.1069,False,23.4936,23.5880,reg,289677 +AB,2018-02-13,24.8617,25.6166,False,24.8146,25.1920,reg,406550 +AB,2018-02-14,25.0033,25.1448,False,24.6259,24.8146,reg,543507 +AB,2018-02-15,25.5694,25.7109,False,25.1401,25.2391,reg,493301 +AB,2018-02-16,25.8053,25.8996,False,25.2863,25.5222,reg,527035 +AB,2018-02-20,26.1827,26.3714,False,25.7581,25.7581,reg,624452 +AB,2018-02-21,26.2770,26.5601,False,26.1355,26.2298,reg,575350 +AB,2018-02-22,26.3159,26.6564,False,26.2673,26.4619,reg,254877 +AB,2018-02-23,26.3646,26.6078,False,26.2673,26.5591,reg,251414 +AB,2018-02-26,26.2673,26.5591,False,25.9268,26.5105,reg,364720 +AB,2018-02-27,25.7322,26.4619,False,25.6836,26.3159,reg,180181 +AB,2018-02-28,25.8781,25.9754,False,25.4404,25.8295,reg,285427 +AB,2018-03-01,25.5376,25.9754,False,25.1242,25.8781,reg,376624 +AB,2018-03-02,25.5376,25.7322,False,25.0512,25.3431,reg,283088 +AB,2018-03-05,25.8781,26.0241,False,25.3917,25.4890,reg,330770 +AB,2018-03-06,26.3159,26.4132,False,25.8781,25.9754,reg,339080 +AB,2018-03-07,26.2673,26.6078,False,26.0241,26.1214,reg,311436 +AB,2018-03-08,26.3646,26.4619,False,26.0241,26.4132,reg,297892 +AB,2018-03-09,26.5105,26.6078,False,26.2673,26.6078,reg,367041 +AB,2018-03-12,26.3646,26.5591,False,26.3159,26.4619,reg,229374 +AB,2018-03-13,26.0241,26.4353,False,25.7809,26.3646,reg,403473 +AB,2018-03-14,25.6349,26.1700,False,25.5376,26.1700,reg,242295 +AB,2018-03-15,25.5376,25.7322,False,25.4404,25.6349,reg,164614 +AB,2018-03-16,25.8781,26.0727,False,25.3431,25.3917,reg,241208 +AB,2018-03-19,25.8295,25.9706,False,25.3917,25.8781,reg,277039 +AB,2018-03-20,25.8295,25.9268,False,25.5376,25.8295,reg,184539 +AB,2018-03-21,25.7322,25.9398,False,25.6836,25.7322,reg,156569 +AB,2018-03-22,25.1971,25.8295,False,25.0512,25.4890,reg,388147 +AB,2018-03-23,25.3431,25.7477,False,25.1485,25.1971,reg,375392 +AB,2018-03-26,25.7809,25.9268,False,25.4749,25.7322,reg,260588 +AB,2018-03-27,25.4890,25.9268,False,25.3431,25.8781,reg,306308 +AB,2018-03-28,25.6349,25.6836,False,25.1047,25.5376,reg,340810 +AB,2018-03-29,26.1214,26.2186,False,25.5863,25.7322,reg,274011 +AB,2018-04-02,25.3917,26.1214,False,25.2458,26.0727,reg,325103 +AB,2018-04-03,25.5863,25.7809,False,25.3431,25.6836,reg,228382 +AB,2018-04-04,25.9268,25.9754,False,25.2458,25.2458,reg,221876 +AB,2018-04-05,26.0241,26.2673,False,25.9268,26.1214,reg,220963 +AB,2018-04-06,25.6349,25.9754,False,25.3747,25.8295,reg,342018 +AB,2018-04-09,26.0241,26.3646,False,25.6836,25.9268,reg,551677 +AB,2018-04-10,26.3159,26.4132,False,26.0241,26.2673,reg,487901 +AB,2018-04-11,25.7809,26.2186,False,25.5911,26.0241,reg,279491 +AB,2018-04-12,26.0727,26.2186,False,25.7809,25.7809,reg,211375 +AB,2018-04-13,25.8295,26.1807,False,25.8295,26.1700,reg,153717 +AB,2018-04-16,26.1700,26.2673,False,26.0241,26.0241,reg,211483 +AB,2018-04-17,25.9268,26.3159,False,25.7322,26.2673,reg,264297 +AB,2018-04-18,25.8295,26.0727,False,25.7809,25.8781,reg,163545 +AB,2018-04-19,25.6836,25.9268,False,25.4890,25.7809,reg,220667 +AB,2018-04-20,25.4890,25.7809,False,25.2944,25.7322,reg,184143 +AB,2018-04-23,25.5376,25.7322,False,25.2944,25.4890,reg,263839 +AB,2018-04-24,25.6349,25.8295,False,25.4890,25.5376,reg,371165 +AB,2018-04-25,25.3917,25.9268,False,25.2458,25.5863,reg,334651 +AB,2018-04-26,25.5376,25.7322,False,25.2458,25.5376,reg,428969 +AB,2018-04-27,26.1700,26.2186,False,25.5376,25.6836,reg,162485 +AB,2018-04-30,26.4619,26.6564,False,26.2186,26.2673,reg,275663 +AB,2018-05-01,26.3646,26.4619,False,26.0241,26.3646,reg,287127 +AB,2018-05-02,26.2673,26.5397,False,26.1700,26.4132,reg,337212 +AB,2018-05-03,26.1700,26.3646,False,25.7322,26.2673,reg,591303 +AB,2018-05-04,26.6500,26.7000,False,26.2000,26.5000,reg,308344 +AB,2018-05-07,27.0000,27.1000,False,26.5666,26.7500,reg,294207 +AB,2018-05-08,26.9000,27.2500,False,26.8000,27.0500,reg,291169 +AB,2018-05-09,26.5500,27.0000,False,26.3500,27.0000,reg,425705 +AB,2018-05-10,26.7000,26.7500,False,26.4000,26.6500,reg,619337 +AB,2018-05-11,26.9500,27.0500,False,26.5500,26.7500,reg,701677 +AB,2018-05-14,26.9500,27.1000,False,26.8050,27.0000,reg,464533 +AB,2018-05-15,26.9000,27.2500,False,26.9000,26.9500,reg,673913 +AB,2018-05-16,27.3000,27.5000,False,26.9000,26.9000,reg,620484 +AB,2018-05-17,27.7000,27.7500,False,27.2000,27.4500,reg,354726 +AB,2018-05-18,27.8500,27.9500,False,27.6500,27.8000,reg,335354 +AB,2018-05-21,28.0500,28.4000,False,27.9113,27.9500,reg,408145 +AB,2018-05-22,28.4500,28.6000,False,28.1450,28.1500,reg,509826 +AB,2018-05-23,28.2000,28.3500,False,27.7500,28.1500,reg,458632 +AB,2018-05-24,28.2500,28.3500,False,27.9000,28.1500,reg,473041 +AB,2018-05-25,28.4000,28.5500,False,28.2500,28.2500,reg,389453 +AB,2018-05-29,27.9500,28.3500,False,27.7936,28.2500,reg,364683 +AB,2018-05-30,28.4000,28.5500,False,28.0600,28.1000,reg,220475 +AB,2018-05-31,28.3500,28.4750,False,28.0500,28.4500,reg,267856 +AB,2018-06-01,28.5500,28.8500,False,28.4498,28.5000,reg,319830 +AB,2018-06-04,28.8500,28.9000,False,28.6500,28.7500,reg,240713 +AB,2018-06-05,28.7000,28.9500,False,28.4500,28.8500,reg,257365 +AB,2018-06-06,29.2000,29.2500,False,28.7500,28.8000,reg,435954 +AB,2018-06-07,28.9000,29.3500,False,28.7000,29.2000,reg,460384 diff --git a/company_library/ABAC.csv b/company_library/ABAC.csv index 500136cb..fcc81aec 100644 --- a/company_library/ABAC.csv +++ b/company_library/ABAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABAC,2017-06-06,2.1900,2.2700,False,2.0486,2.0740,reg,26864 -ABAC,2017-06-07,2.1001,2.2200,False,2.0200,2.1900,reg,3180 -ABAC,2017-06-08,2.1101,2.2000,False,2.1101,2.1600,reg,7705 ABAC,2017-06-09,2.0100,2.0976,False,1.9200,2.0531,reg,4674 ABAC,2017-06-12,2.0531,2.1000,False,2.0100,2.0100,reg,5053 ABAC,2017-06-13,2.1450,2.1500,False,2.0200,2.0200,reg,13610 @@ -249,3 +246,6 @@ ABAC,2018-05-31,2.2000,2.2010,False,2.2000,2.2010,reg,1202 ABAC,2018-06-01,2.1700,2.2000,False,2.1575,2.1575,reg,1744 ABAC,2018-06-04,2.5500,3.3900,False,2.2100,2.2110,reg,882519 ABAC,2018-06-05,2.3000,2.4600,False,2.2600,2.2600,reg,65507 +ABAC,2018-06-06,2.4000,2.4157,False,2.3000,2.3000,reg,22858 +ABAC,2018-06-07,2.3700,2.4213,False,2.2238,2.4100,reg,27442 +ABAC,2018-06-08,2.3623,2.3890,False,2.3079,2.3200,reg,7907 diff --git a/company_library/ABAX.csv b/company_library/ABAX.csv index 83999f5e..adc7fef6 100644 --- a/company_library/ABAX.csv +++ b/company_library/ABAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABAX,2017-06-06,49.8603,50.3698,False,48.6977,49.6179,reg,77249 -ABAX,2017-06-07,50.4390,51.3542,False,49.6871,49.9147,reg,131947 -ABAX,2017-06-08,49.9345,50.4836,False,49.1528,50.4588,reg,94393 ABAX,2017-06-09,51.2899,51.4185,False,49.6574,49.8553,reg,130502 ABAX,2017-06-12,50.7260,51.4482,False,50.3302,51.2899,reg,88917 ABAX,2017-06-13,51.1217,51.1811,False,50.4292,50.8546,reg,87683 @@ -249,3 +246,6 @@ ABAX,2018-05-31,82.8000,83.4199,False,82.7800,83.3200,reg,460671 ABAX,2018-06-01,82.7400,83.1200,False,82.7000,82.9600,reg,253661 ABAX,2018-06-04,82.9700,83.1800,False,82.7300,82.9800,reg,223267 ABAX,2018-06-05,83.2500,83.4300,False,82.6800,82.9500,reg,434909 +ABAX,2018-06-06,83.3800,83.4000,False,82.8900,83.1000,reg,276888 +ABAX,2018-06-07,83.0000,83.3700,False,82.9000,83.2700,reg,134564 +ABAX,2018-06-08,83.1200,83.3400,False,83.0500,83.0500,reg,211880 diff --git a/company_library/ABCB.csv b/company_library/ABCB.csv index 79429dd8..71c82b25 100644 --- a/company_library/ABCB.csv +++ b/company_library/ABCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABCB,2017-06-06,43.5405,43.5901,False,42.5487,43.2429,reg,287987 -ABCB,2017-06-07,44.2347,44.4331,False,43.5405,43.5901,reg,159924 -ABCB,2017-06-08,45.7720,46.5159,False,44.0364,44.2347,reg,217231 ABCB,2017-06-09,48.8467,48.8962,False,45.9704,46.2184,reg,293597 ABCB,2017-06-12,48.0036,49.3921,False,47.4581,48.8467,reg,211876 ABCB,2017-06-13,47.8053,48.5491,False,47.5077,48.1524,reg,186315 @@ -249,3 +246,6 @@ ABCB,2018-05-31,55.7000,56.5500,False,55.2500,55.8000,reg,453774 ABCB,2018-06-01,56.3500,56.7500,False,56.0500,56.0500,reg,222684 ABCB,2018-06-04,56.9000,57.0500,False,56.0000,56.0000,reg,311697 ABCB,2018-06-05,57.0500,57.2000,False,56.4500,56.9000,reg,132617 +ABCB,2018-06-06,57.4500,57.7000,False,57.2000,57.2000,reg,266620 +ABCB,2018-06-07,57.4500,57.5500,False,56.7000,57.4500,reg,185817 +ABCB,2018-06-08,57.5000,57.6000,False,57.2500,57.4500,reg,329499 diff --git a/company_library/ABCD.csv b/company_library/ABCD.csv index 79faa9cb..4f625d4c 100644 --- a/company_library/ABCD.csv +++ b/company_library/ABCD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABCD,2017-06-06,5.0500,5.0500,False,4.8601,5.0100,reg,22717 -ABCD,2017-06-07,5.0200,5.0600,False,4.9808,5.0300,reg,17297 -ABCD,2017-06-08,4.9800,5.0400,False,4.9600,5.0400,reg,24847 ABCD,2017-06-09,5.0200,5.0600,False,4.9500,4.9550,reg,24585 ABCD,2017-06-12,4.9700,5.0300,False,4.9100,5.0300,reg,53795 ABCD,2017-06-13,4.9700,5.0100,False,4.9300,5.0100,reg,8233 @@ -249,3 +246,6 @@ ABCD,2018-05-31,10.0100,10.1834,False,9.9600,10.0600,reg,200839 ABCD,2018-06-01,10.1200,10.2100,False,9.9100,10.0300,reg,142117 ABCD,2018-06-04,10.1200,10.2400,False,10.0101,10.0900,reg,117272 ABCD,2018-06-05,10.3700,10.4000,False,10.1200,10.1300,reg,117804 +ABCD,2018-06-06,10.2900,10.3900,False,10.1800,10.3600,reg,230298 +ABCD,2018-06-07,10.1600,10.3000,False,10.0500,10.2700,reg,97621 +ABCD,2018-06-08,10.6100,10.7100,False,10.1136,10.1700,reg,158095 diff --git a/company_library/ABDC.csv b/company_library/ABDC.csv index a0fe50a5..7eba9f66 100644 --- a/company_library/ABDC.csv +++ b/company_library/ABDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABDC,2017-06-06,11.8007,11.9790,False,11.8007,11.8275,reg,38030 -ABDC,2017-06-07,11.8007,11.8633,False,11.7738,11.8096,reg,20855 -ABDC,2017-06-08,11.7738,11.8633,False,11.7738,11.7917,reg,39269 ABDC,2017-06-09,11.8007,11.9439,False,11.7559,11.7738,reg,33618 ABDC,2017-06-12,11.8902,11.8992,False,11.7738,11.7738,reg,43269 ABDC,2017-06-13,11.9618,12.0335,False,11.7828,11.8633,reg,35445 @@ -249,3 +246,6 @@ ABDC,2018-05-31,6.7000,6.8250,False,6.6600,6.7700,reg,100252 ABDC,2018-06-01,6.8300,6.9200,False,6.6600,6.7800,reg,34772 ABDC,2018-06-04,6.7600,6.8552,False,6.5400,6.8552,reg,45408 ABDC,2018-06-05,6.7400,6.7900,False,6.6900,6.7200,reg,37199 +ABDC,2018-06-06,6.7500,6.7900,False,6.5200,6.7300,reg,45928 +ABDC,2018-06-07,6.6700,6.8000,False,6.6600,6.7600,reg,46880 +ABDC,2018-06-08,6.7500,6.7500,False,6.6600,6.6600,reg,14610 diff --git a/company_library/ABEO.csv b/company_library/ABEO.csv index 95b71636..23128ede 100644 --- a/company_library/ABEO.csv +++ b/company_library/ABEO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABEO,2017-06-06,5.0500,5.3500,False,4.9000,5.3000,reg,320985 -ABEO,2017-06-07,5.0000,5.1500,False,4.9500,5.0500,reg,112517 -ABEO,2017-06-08,5.0000,5.0550,False,4.9000,4.9500,reg,152128 ABEO,2017-06-09,5.0500,5.3000,False,5.0000,5.0550,reg,113992 ABEO,2017-06-12,4.7000,5.1500,False,4.7000,5.1000,reg,346084 ABEO,2017-06-13,5.0000,5.0000,False,4.7000,4.8000,reg,193620 @@ -249,3 +246,6 @@ ABEO,2018-05-31,17.7000,18.7500,False,17.4000,18.5500,reg,881865 ABEO,2018-06-01,17.5000,18.1500,False,16.9500,17.9500,reg,944175 ABEO,2018-06-04,15.5250,17.8450,False,15.5000,17.6000,reg,1668216 ABEO,2018-06-05,16.6000,18.3500,False,15.8000,16.0000,reg,1875876 +ABEO,2018-06-06,16.3000,17.7500,False,16.0000,16.8000,reg,1457090 +ABEO,2018-06-07,16.3000,16.6500,False,15.9000,16.4000,reg,812061 +ABEO,2018-06-08,16.2500,17.0000,False,16.1250,16.3500,reg,745755 diff --git a/company_library/ABEOW.csv b/company_library/ABEOW.csv index 5b616993..75271393 100644 --- a/company_library/ABEOW.csv +++ b/company_library/ABEOW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABEOW,2017-06-06,2.8040,2.8040,False,2.8040,2.8040,reg,22 -ABEOW,2017-06-07,2.8040,2.8040,False,2.8040,2.8040,reg,0 -ABEOW,2017-06-08,2.8040,2.8040,False,2.8040,2.8040,reg,75 ABEOW,2017-06-09,3.0000,3.0000,False,3.0000,3.0000,reg,100 ABEOW,2017-06-12,3.0000,3.0000,False,3.0000,3.0000,reg,0 ABEOW,2017-06-13,3.0000,3.0000,False,3.0000,3.0000,reg,1 @@ -249,3 +246,6 @@ ABEOW,2018-05-31,13.2000,13.2000,False,13.2000,13.2000,reg,1 ABEOW,2018-06-01,12.1500,12.1700,False,12.1500,12.1700,reg,500 ABEOW,2018-06-04,10.9500,11.3000,False,10.9500,11.3000,reg,2000 ABEOW,2018-06-05,12.8100,12.8100,False,11.7400,11.7400,reg,2400 +ABEOW,2018-06-06,12.8100,12.8100,False,11.7400,11.7400,reg,19 +ABEOW,2018-06-07,11.2600,11.2600,False,11.2600,11.2600,reg,150 +ABEOW,2018-06-08,11.7000,11.7501,False,11.7000,11.7500,reg,1100 diff --git a/company_library/ABIL.csv b/company_library/ABIL.csv index 7463c2bb..0514386a 100644 --- a/company_library/ABIL.csv +++ b/company_library/ABIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABIL,2017-06-06,5.7000,6.0000,False,5.7000,5.8850,reg,1420 -ABIL,2017-06-07,8.4640,9.1000,False,6.2980,6.3000,reg,93382 -ABIL,2017-06-08,14.1000,16.9000,False,8.0000,8.3000,reg,1052379 ABIL,2017-06-09,10.5500,13.0000,False,9.0100,13.0000,reg,173894 ABIL,2017-06-12,11.7000,14.5000,False,10.8100,12.1000,reg,281874 ABIL,2017-06-13,14.0000,16.6000,False,13.0000,14.2000,reg,535041 @@ -249,3 +246,6 @@ ABIL,2018-05-31,2.2600,2.3100,False,2.1600,2.3100,reg,16292 ABIL,2018-06-01,2.4000,2.4300,False,2.2100,2.2100,reg,6864 ABIL,2018-06-04,2.4000,2.4400,False,2.3100,2.3100,reg,2391 ABIL,2018-06-05,2.4900,2.5300,False,2.3100,2.3884,reg,25310 +ABIL,2018-06-06,2.3600,2.4800,False,2.3300,2.4600,reg,17290 +ABIL,2018-06-07,2.4600,2.4600,False,2.3201,2.4300,reg,4923 +ABIL,2018-06-08,2.4700,2.5100,False,2.4000,2.4900,reg,5120 diff --git a/company_library/ABIO.csv b/company_library/ABIO.csv index 0428df0b..3755f73d 100644 --- a/company_library/ABIO.csv +++ b/company_library/ABIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABIO,2017-06-06,2.3500,2.3500,False,2.3000,2.3000,reg,17554 -ABIO,2017-06-07,2.3000,2.4000,False,2.3000,2.3000,reg,29597 -ABIO,2017-06-08,2.3000,2.4000,False,2.1500,2.2500,reg,35252 ABIO,2017-06-09,2.3000,2.4000,False,2.3000,2.3500,reg,8063 ABIO,2017-06-12,2.2500,2.3500,False,2.2500,2.3500,reg,74219 ABIO,2017-06-13,2.3250,2.3500,False,2.2500,2.2500,reg,7157 @@ -249,3 +246,6 @@ ABIO,2018-05-31,0.5560,0.5900,False,0.5113,0.5400,reg,383123 ABIO,2018-06-01,0.5574,0.5800,False,0.5501,0.5797,reg,285322 ABIO,2018-06-04,0.5400,0.5671,False,0.5144,0.5671,reg,303255 ABIO,2018-06-05,0.5401,0.5700,False,0.5303,0.5600,reg,154139 +ABIO,2018-06-06,0.5320,0.5698,False,0.5250,0.5529,reg,167552 +ABIO,2018-06-07,0.5376,0.5698,False,0.5252,0.5403,reg,271473 +ABIO,2018-06-08,0.5310,0.5498,False,0.5300,0.5388,reg,201939 diff --git a/company_library/ABLX.csv b/company_library/ABLX.csv index ceb6016c..b977258d 100644 --- a/company_library/ABLX.csv +++ b/company_library/ABLX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABLX,2017-06-06,17.8500,17.8500,True,17.8500,17.8500,reg,0 -ABLX,2017-06-07,17.8500,17.8500,True,17.8500,17.8500,reg,0 -ABLX,2017-06-08,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-09,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-12,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-13,17.8500,17.8500,True,17.8500,17.8500,reg,0 @@ -249,3 +246,6 @@ ABLX,2018-05-31,52.2700,52.7800,False,50.6310,52.3400,reg,4387 ABLX,2018-06-01,52.3700,52.7900,False,44.4400,52.1400,reg,5797 ABLX,2018-06-04,52.4200,52.4200,False,52.4200,52.4200,reg,1186 ABLX,2018-06-05,52.3000,52.3875,False,52.3000,52.3700,reg,2332 +ABLX,2018-06-06,52.8756,52.8756,False,52.6200,52.6200,reg,2626 +ABLX,2018-06-07,52.6700,53.3200,False,52.6000,53.3200,reg,1489 +ABLX,2018-06-08,52.6700,52.6700,False,52.6700,52.6700,reg,0 diff --git a/company_library/ABMD.csv b/company_library/ABMD.csv index 32daf3c1..9c6d6111 100644 --- a/company_library/ABMD.csv +++ b/company_library/ABMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABMD,2017-06-06,142.1500,143.0000,False,140.0000,141.4600,reg,488723 -ABMD,2017-06-07,142.0600,142.9989,False,141.5200,142.6300,reg,291161 -ABMD,2017-06-08,142.8400,143.7500,False,141.5900,143.0000,reg,609735 ABMD,2017-06-09,141.2300,145.5799,False,139.7900,143.2800,reg,346231 ABMD,2017-06-12,139.9700,141.0850,False,134.8000,139.9400,reg,534058 ABMD,2017-06-13,140.6500,141.7900,False,139.6200,140.4300,reg,352094 @@ -249,3 +246,6 @@ ABMD,2018-05-31,381.1400,391.9700,False,379.5100,389.2100,reg,3663732 ABMD,2018-06-01,392.2500,399.4700,False,380.1700,384.9000,reg,917420 ABMD,2018-06-04,405.8400,406.3400,False,392.3730,395.6100,reg,988260 ABMD,2018-06-05,405.6700,415.0000,False,402.7516,407.5200,reg,772396 +ABMD,2018-06-06,410.2700,411.0100,False,404.5000,406.9200,reg,575115 +ABMD,2018-06-07,405.6200,413.8900,False,393.7725,411.5100,reg,690568 +ABMD,2018-06-08,409.7700,414.9400,False,405.2000,405.2900,reg,537990 diff --git a/company_library/ABTX.csv b/company_library/ABTX.csv index 9c0994d0..bde3e885 100644 --- a/company_library/ABTX.csv +++ b/company_library/ABTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABTX,2017-06-06,38.4500,38.8500,False,37.2500,38.2000,reg,23204 -ABTX,2017-06-07,38.4500,38.9000,False,38.3000,38.9000,reg,21362 -ABTX,2017-06-08,39.0000,39.4000,False,38.2000,38.2500,reg,50626 ABTX,2017-06-09,39.8500,40.0000,False,39.2500,39.4000,reg,47464 ABTX,2017-06-12,39.9500,40.4500,False,38.9500,39.7000,reg,77283 ABTX,2017-06-13,39.8000,40.2500,False,39.6500,39.9000,reg,18777 @@ -249,3 +246,6 @@ ABTX,2018-05-31,43.5500,43.8500,False,43.1750,43.6500,reg,64145 ABTX,2018-06-01,43.5500,44.1000,False,43.2000,43.7000,reg,31164 ABTX,2018-06-04,43.8500,43.9500,False,43.6000,43.8000,reg,17680 ABTX,2018-06-05,43.3000,43.8500,False,42.9500,43.7500,reg,28973 +ABTX,2018-06-06,43.6500,43.7500,False,42.9500,43.2000,reg,70561 +ABTX,2018-06-07,43.5000,44.0500,False,43.3000,43.5000,reg,43282 +ABTX,2018-06-08,43.3000,43.6500,False,43.1500,43.4500,reg,22374 diff --git a/company_library/ABUS.csv b/company_library/ABUS.csv index 0107d38b..ff0dec3d 100644 --- a/company_library/ABUS.csv +++ b/company_library/ABUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABUS,2017-06-06,3.4000,3.4500,False,3.3000,3.3500,reg,388887 -ABUS,2017-06-07,3.4500,3.5000,False,3.3600,3.4000,reg,212768 -ABUS,2017-06-08,3.6000,3.6500,False,3.4000,3.5000,reg,622420 ABUS,2017-06-09,3.5500,3.6000,False,3.5000,3.6000,reg,191841 ABUS,2017-06-12,3.5000,3.6000,False,3.4600,3.5000,reg,38331 ABUS,2017-06-13,3.6000,3.6500,False,3.4500,3.5000,reg,239888 @@ -249,3 +246,6 @@ ABUS,2018-05-31,5.8500,6.1500,False,5.8000,5.8500,reg,129513 ABUS,2018-06-01,6.1000,6.2500,False,5.8250,5.9000,reg,140080 ABUS,2018-06-04,6.0500,6.1500,False,5.8500,6.1500,reg,93918 ABUS,2018-06-05,6.0000,6.1500,False,5.8000,6.0000,reg,147659 +ABUS,2018-06-06,5.9500,6.1000,False,5.8500,5.9500,reg,70972 +ABUS,2018-06-07,5.9000,6.0000,False,5.8000,5.9000,reg,84333 +ABUS,2018-06-08,5.9500,6.0000,False,5.8500,5.9000,reg,112314 diff --git a/company_library/ACAD.csv b/company_library/ACAD.csv index 30a14310..20aeb7a4 100644 --- a/company_library/ACAD.csv +++ b/company_library/ACAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACAD,2017-06-06,26.1600,26.7800,False,26.0900,26.4200,reg,1038033 -ACAD,2017-06-07,25.4500,26.2700,False,25.3200,26.2700,reg,1259898 -ACAD,2017-06-08,26.1400,26.1900,False,25.0600,25.4200,reg,1698076 ACAD,2017-06-09,27.4000,27.4300,False,25.9700,26.1500,reg,1751496 ACAD,2017-06-12,27.0800,28.0100,False,26.6700,27.4000,reg,1582915 ACAD,2017-06-13,27.2500,27.5000,False,27.0100,27.3000,reg,769365 @@ -249,3 +246,6 @@ ACAD,2018-05-31,18.1000,18.3400,False,17.7700,18.0900,reg,1333266 ACAD,2018-06-01,18.3400,18.5600,False,18.0000,18.1300,reg,1475845 ACAD,2018-06-04,17.4400,18.4481,False,17.2710,18.3453,reg,1848315 ACAD,2018-06-05,17.4300,17.7500,False,17.2800,17.4100,reg,1706830 +ACAD,2018-06-06,17.5200,17.6000,False,17.2100,17.5100,reg,1153466 +ACAD,2018-06-07,17.5000,17.8500,False,17.2300,17.6300,reg,1555918 +ACAD,2018-06-08,17.6000,17.7300,False,17.0500,17.5000,reg,1667012 diff --git a/company_library/ACBI.csv b/company_library/ACBI.csv index 9ae87f65..11dd36bc 100644 --- a/company_library/ACBI.csv +++ b/company_library/ACBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACBI,2017-06-06,18.4000,18.5500,False,18.2250,18.5500,reg,91581 -ACBI,2017-06-07,18.3000,18.6000,False,18.3000,18.5000,reg,52299 -ACBI,2017-06-08,18.6500,18.8000,False,18.3500,18.3500,reg,58565 ACBI,2017-06-09,19.2000,19.4500,False,18.8000,18.8000,reg,68257 ACBI,2017-06-12,19.3500,19.4500,False,19.0000,19.2500,reg,129747 ACBI,2017-06-13,19.3750,19.5000,False,19.1500,19.3500,reg,186287 @@ -249,3 +246,6 @@ ACBI,2018-05-31,21.0000,21.3000,False,20.6510,21.0000,reg,102592 ACBI,2018-06-01,21.3000,21.5000,False,21.0500,21.1000,reg,64071 ACBI,2018-06-04,21.4000,21.5500,False,21.1500,21.4000,reg,94926 ACBI,2018-06-05,21.0000,21.5000,False,20.9500,21.4500,reg,143964 +ACBI,2018-06-06,21.3000,21.3000,False,20.9500,21.0000,reg,146208 +ACBI,2018-06-07,21.3000,21.6000,False,21.1500,21.3000,reg,107752 +ACBI,2018-06-08,20.6000,21.4000,False,20.3000,21.3000,reg,961074 diff --git a/company_library/ACER.csv b/company_library/ACER.csv index 23fedff7..299ced79 100644 --- a/company_library/ACER.csv +++ b/company_library/ACER.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACER,2017-06-06,8.5500,8.5500,True,8.5500,8.5500,reg,0 -ACER,2017-06-07,8.5500,8.5500,True,8.5500,8.5500,reg,0 -ACER,2017-06-08,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-09,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-12,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-13,8.5500,8.5500,True,8.5500,8.5500,reg,0 @@ -249,3 +246,6 @@ ACER,2018-05-31,18.0000,18.0850,False,17.5000,18.0050,reg,8441 ACER,2018-06-01,18.1700,18.1700,False,17.6500,17.6634,reg,12309 ACER,2018-06-04,17.9500,18.1967,False,17.7500,17.7500,reg,10089 ACER,2018-06-05,18.0000,18.4500,False,17.6586,18.0300,reg,8867 +ACER,2018-06-06,18.2500,18.4100,False,18.0700,18.2450,reg,5843 +ACER,2018-06-07,19.0000,19.4500,False,18.4900,18.4900,reg,29624 +ACER,2018-06-08,19.0000,19.3000,False,18.4500,18.7400,reg,6116 diff --git a/company_library/ACET.csv b/company_library/ACET.csv index 0b93f56a..2906e05f 100644 --- a/company_library/ACET.csv +++ b/company_library/ACET.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACET,2017-06-06,14.1549,14.2231,False,13.9014,14.0964,reg,103880 -ACET,2017-06-07,14.2479,14.4731,False,14.1696,14.2283,reg,121096 -ACET,2017-06-08,14.4144,14.4536,False,14.2088,14.2675,reg,132967 -ACET,2017-06-09,14.6592,14.6886,False,14.1990,14.4536,reg,230864 -ACET,2017-06-12,14.6886,15.0705,False,14.6200,14.6690,reg,174250 -ACET,2017-06-13,14.7963,14.9579,False,14.5613,14.7082,reg,136175 -ACET,2017-06-14,14.5907,14.8159,False,14.3458,14.8159,reg,128383 -ACET,2017-06-15,14.4536,14.6935,False,14.3556,14.4731,reg,90102 -ACET,2017-06-16,14.2185,14.3654,False,13.9933,14.2969,reg,295403 -ACET,2017-06-19,14.6592,14.6788,False,14.2381,14.3361,reg,207599 -ACET,2017-06-20,14.6788,14.8061,False,14.4438,14.6102,reg,120805 -ACET,2017-06-21,14.5613,14.8355,False,14.4144,14.7082,reg,98296 -ACET,2017-06-22,14.7767,14.8844,False,14.5417,14.5613,reg,130946 -ACET,2017-06-23,15.0803,15.1292,False,14.7767,14.8453,reg,988255 -ACET,2017-06-26,15.5307,15.5993,False,15.0999,15.1194,reg,227387 -ACET,2017-06-27,14.6004,15.5111,False,14.6004,15.5111,reg,199573 -ACET,2017-06-28,14.9138,15.0509,False,14.5123,14.6592,reg,196454 -ACET,2017-06-29,15.0607,15.1292,False,14.7571,14.9726,reg,192748 -ACET,2017-06-30,15.1292,15.2076,False,14.7865,15.1194,reg,149207 -ACET,2017-07-05,15.2272,15.5405,False,15.0313,15.5405,reg,190406 -ACET,2017-07-06,14.7571,15.1390,False,14.6788,15.1390,reg,160045 -ACET,2017-07-07,14.9921,15.0117,False,14.7277,14.8355,reg,81518 -ACET,2017-07-10,14.9040,15.1586,False,14.8648,14.9726,reg,89147 -ACET,2017-07-11,14.8746,14.9530,False,14.6788,14.9530,reg,108236 -ACET,2017-07-12,15.0313,15.2761,False,14.8453,15.0313,reg,85417 -ACET,2017-07-13,15.1684,15.2370,False,14.7685,15.0607,reg,95874 -ACET,2017-07-14,15.1880,15.3349,False,15.0607,15.1194,reg,110226 -ACET,2017-07-17,15.1880,15.2859,False,15.0999,15.2370,reg,132113 -ACET,2017-07-18,15.0607,15.2174,False,14.9726,15.1586,reg,91820 -ACET,2017-07-19,14.8746,15.1586,False,14.8355,15.1194,reg,103587 -ACET,2017-07-20,15.1488,15.2174,False,14.9334,14.9334,reg,122923 -ACET,2017-07-21,14.9432,15.2565,False,14.9236,15.2370,reg,172224 -ACET,2017-07-24,14.9334,15.2272,False,14.8257,14.9824,reg,128944 -ACET,2017-07-25,15.1978,15.2272,False,15.0019,15.0607,reg,96398 -ACET,2017-07-26,15.1782,15.3740,False,15.0705,15.2370,reg,215508 -ACET,2017-07-27,15.0509,15.2370,False,14.9530,15.2174,reg,91457 -ACET,2017-07-28,15.2174,15.3153,False,15.0313,15.0509,reg,133282 -ACET,2017-07-31,16.5295,16.5687,False,15.5010,15.6874,reg,310158 -ACET,2017-08-01,16.7254,16.7450,False,16.3141,16.6079,reg,146576 -ACET,2017-08-02,16.0693,16.6764,False,15.5895,16.6764,reg,107122 -ACET,2017-08-03,15.8245,16.1770,False,15.7462,16.0008,reg,158853 -ACET,2017-08-04,15.8343,15.9812,False,15.7070,15.9322,reg,100286 -ACET,2017-08-07,15.7462,15.9322,False,15.6384,15.8441,reg,89516 -ACET,2017-08-08,15.8245,16.1379,False,15.6678,15.6874,reg,128145 -ACET,2017-08-09,15.7168,15.8441,False,15.6189,15.8343,reg,202431 -ACET,2017-08-10,15.7364,15.8245,False,15.6189,15.7266,reg,85701 -ACET,2017-08-11,15.5601,15.8539,False,15.4622,15.7364,reg,283012 -ACET,2017-08-14,15.8049,15.8147,False,15.6776,15.7070,reg,85759 -ACET,2017-08-15,16.0987,16.1672,False,15.8049,15.8637,reg,130934 -ACET,2017-08-16,15.7951,16.1476,False,15.6650,16.0889,reg,85659 -ACET,2017-08-17,15.4818,15.9585,False,15.4132,15.7951,reg,120664 -ACET,2017-08-18,15.5993,15.8343,False,15.2908,15.3055,reg,157071 -ACET,2017-08-21,15.5111,15.7266,False,15.4916,15.6189,reg,82670 -ACET,2017-08-22,15.7070,15.7266,False,15.5307,15.5307,reg,93089 -ACET,2017-08-23,15.5699,15.7755,False,15.4818,15.6678,reg,136882 -ACET,2017-08-24,15.7070,15.7462,False,15.5699,15.7168,reg,179532 -ACET,2017-08-25,11.0948,12.6224,False,11.0458,12.2699,reg,2006491 -ACET,2017-08-28,10.4974,11.2710,False,10.3848,11.1633,reg,1197420 -ACET,2017-08-29,10.4191,10.5464,False,10.2820,10.4289,reg,666424 -ACET,2017-08-30,10.3212,10.4534,False,10.2476,10.4289,reg,476028 -ACET,2017-08-31,10.3897,10.5954,False,10.3310,10.3897,reg,508398 -ACET,2017-09-01,10.4485,10.6247,False,10.2820,10.4681,reg,635718 -ACET,2017-09-05,10.2820,10.8064,False,10.2233,10.5268,reg,910628 -ACET,2017-09-06,10.2624,10.3701,False,10.1155,10.3016,reg,566085 -ACET,2017-09-07,10.1984,10.4989,False,10.1491,10.3265,reg,651564 -ACET,2017-09-08,10.1294,10.3560,False,10.1195,10.1984,reg,338075 -ACET,2017-09-11,10.3363,10.5235,False,10.1688,10.1885,reg,537073 -ACET,2017-09-12,10.3659,10.5925,False,10.2476,10.3856,reg,533306 -ACET,2017-09-13,10.5038,10.5748,False,10.3757,10.4152,reg,563173 -ACET,2017-09-14,10.2673,10.5974,False,10.2181,10.5038,reg,416697 -ACET,2017-09-15,10.2871,10.5235,False,10.2279,10.2673,reg,911760 -ACET,2017-09-18,10.6812,10.8191,False,10.3659,10.3659,reg,598009 -ACET,2017-09-19,10.7009,10.7797,False,10.5038,10.6910,reg,464511 -ACET,2017-09-20,11.0359,11.0950,False,10.6516,10.6713,reg,436949 -ACET,2017-09-21,11.0556,11.3315,False,10.9965,11.0852,reg,320585 -ACET,2017-09-22,10.9965,11.2428,False,10.9867,11.0950,reg,219891 -ACET,2017-09-25,10.9768,11.2034,False,10.9472,11.0458,reg,289955 -ACET,2017-09-26,10.8881,11.1345,False,10.8093,11.0359,reg,365003 -ACET,2017-09-27,10.9472,10.9867,False,10.7206,10.9669,reg,657529 -ACET,2017-09-28,10.8389,11.0359,False,10.6615,10.9472,reg,399584 -ACET,2017-09-29,11.0655,11.1640,False,10.8487,10.8980,reg,661832 -ACET,2017-10-02,11.5187,11.6271,False,11.1345,11.1739,reg,407827 -ACET,2017-10-03,11.5089,11.5483,False,11.2921,11.5089,reg,312604 -ACET,2017-10-04,11.4695,11.7651,False,11.4596,11.5286,reg,271683 -ACET,2017-10-05,11.4793,11.7651,False,11.4399,11.5089,reg,189626 -ACET,2017-10-06,11.4301,11.6074,False,11.3808,11.4695,reg,241103 -ACET,2017-10-09,11.1147,11.6025,False,11.0852,11.4005,reg,223458 -ACET,2017-10-10,11.1936,11.3118,False,11.0655,11.1049,reg,270482 -ACET,2017-10-11,11.1640,11.2330,False,10.9965,11.2231,reg,279197 -ACET,2017-10-12,10.9669,11.2231,False,10.9177,11.1049,reg,311974 -ACET,2017-10-13,10.9965,11.1542,False,10.9768,11.0359,reg,245581 -ACET,2017-10-16,11.0064,11.1837,False,10.9613,11.0162,reg,201456 -ACET,2017-10-17,10.9177,11.0655,False,10.8290,11.0064,reg,248427 -ACET,2017-10-18,10.9078,11.2034,False,10.8290,10.9867,reg,405906 -ACET,2017-10-19,11.0950,11.2157,False,10.8389,10.8389,reg,382070 -ACET,2017-10-20,11.1049,11.2921,False,11.0359,11.0852,reg,297191 -ACET,2017-10-23,10.7600,11.1197,False,10.7403,11.0852,reg,175411 -ACET,2017-10-24,10.8191,10.9275,False,10.7019,10.7797,reg,182566 -ACET,2017-10-25,10.7994,10.9471,False,10.4053,10.7797,reg,308092 -ACET,2017-10-26,10.6122,10.8684,False,10.5827,10.7994,reg,207979 -ACET,2017-10-27,10.3265,10.6122,False,10.3166,10.6122,reg,250496 -ACET,2017-10-30,9.9914,10.3363,False,9.9422,10.2969,reg,417104 -ACET,2017-10-31,9.9225,10.2181,False,9.7353,10.0506,reg,676898 -ACET,2017-11-01,9.5973,9.9816,False,9.4002,9.9816,reg,434609 -ACET,2017-11-02,9.0948,9.6761,False,8.9470,9.6564,reg,602769 -ACET,2017-11-03,9.7353,10.7896,False,8.1686,8.3262,reg,1563199 -ACET,2017-11-06,9.5875,9.8831,False,9.5776,9.7648,reg,362469 -ACET,2017-11-07,9.5086,9.6958,False,9.4347,9.5776,reg,319356 -ACET,2017-11-08,9.0455,9.5086,False,8.9667,9.4298,reg,499240 -ACET,2017-11-09,8.8682,9.1910,False,8.8386,9.0751,reg,614932 -ACET,2017-11-10,8.8879,9.0061,False,8.7696,8.8682,reg,549981 -ACET,2017-11-13,8.8682,9.0751,False,8.7203,8.8780,reg,604061 -ACET,2017-11-14,9.1835,9.2130,False,8.7992,8.8484,reg,420200 -ACET,2017-11-15,9.5875,9.5875,False,9.0258,9.1342,reg,293178 -ACET,2017-11-16,9.9816,10.0013,False,9.5776,9.5776,reg,334235 -ACET,2017-11-17,9.9323,9.9914,False,9.7057,9.8929,reg,307146 -ACET,2017-11-20,9.7057,9.9668,False,9.5185,9.9126,reg,346349 -ACET,2017-11-21,9.9028,10.0801,False,9.7057,9.8042,reg,279939 -ACET,2017-11-22,10.1984,10.2969,False,9.8732,9.8831,reg,294092 -ACET,2017-11-27,10.5728,10.6024,False,10.0703,10.0703,reg,459832 -ACET,2017-11-28,10.5038,10.6024,False,10.2871,10.5925,reg,301059 -ACET,2017-11-29,10.4447,10.7305,False,10.2871,10.5432,reg,380108 -ACET,2017-11-30,10.4546,10.6239,False,10.1491,10.4546,reg,425066 -ACET,2017-12-01,10.2871,10.4691,False,9.9914,10.4447,reg,297572 -ACET,2017-12-04,11.0556,11.1936,False,10.5925,10.8191,reg,495995 -ACET,2017-12-05,10.5827,11.1936,False,10.5630,11.1936,reg,318947 -ACET,2017-12-06,10.3659,10.6418,False,10.2871,10.6221,reg,220085 -ACET,2017-12-07,10.2378,10.5728,False,10.2181,10.3659,reg,274166 -ACET,2017-12-08,10.3659,10.4447,False,10.1688,10.2969,reg,260552 -ACET,2017-12-11,10.7600,10.9078,False,10.3659,10.4152,reg,276887 -ACET,2017-12-12,10.3560,10.9177,False,10.3462,10.7797,reg,364466 -ACET,2017-12-13,10.3462,10.6221,False,10.3068,10.3659,reg,480177 -ACET,2017-12-14,10.3954,10.7403,False,10.3363,10.4053,reg,320855 -ACET,2017-12-15,10.6384,10.7276,False,10.3211,10.4500,reg,1008271 -ACET,2017-12-18,10.5491,10.8523,False,10.4153,10.7573,reg,335479 -ACET,2017-12-19,10.4500,10.6284,False,10.3707,10.5987,reg,360928 -ACET,2017-12-20,10.3508,10.5789,False,10.3211,10.5293,reg,203950 -ACET,2017-12-21,10.1972,10.3707,False,10.0930,10.3508,reg,252024 -ACET,2017-12-22,10.2120,10.4004,False,9.9840,10.2319,reg,186718 -ACET,2017-12-26,10.3905,10.4202,False,10.2120,10.2219,reg,200116 -ACET,2017-12-27,10.2021,10.4698,False,10.0930,10.3707,reg,250553 -ACET,2017-12-28,10.2418,10.2517,False,10.0633,10.2021,reg,236533 -ACET,2017-12-29,10.2418,10.4202,False,10.1129,10.1129,reg,248160 -ACET,2018-01-02,10.5293,10.5392,False,10.3310,10.3409,reg,282396 -ACET,2018-01-03,10.8267,10.8565,False,10.4896,10.4896,reg,392506 -ACET,2018-01-04,10.6384,10.9060,False,10.4971,10.9060,reg,262907 -ACET,2018-01-05,10.6086,10.7177,False,10.5194,10.6978,reg,171219 -ACET,2018-01-08,10.7276,10.8069,False,10.4202,10.6086,reg,283876 -ACET,2018-01-09,10.6384,10.7950,False,10.5987,10.7474,reg,207344 -ACET,2018-01-10,10.6879,10.7871,False,10.5095,10.6185,reg,161516 -ACET,2018-01-11,11.3522,11.4018,False,10.6780,10.7078,reg,337207 -ACET,2018-01-12,11.2332,11.4414,False,11.1242,11.3720,reg,253092 -ACET,2018-01-16,11.2729,11.6001,False,11.1737,11.3621,reg,251127 -ACET,2018-01-17,11.0845,11.3568,False,10.9556,11.3225,reg,274315 -ACET,2018-01-18,10.9556,11.0647,False,10.8664,11.0647,reg,143187 -ACET,2018-01-19,11.0647,11.0944,False,10.8664,10.9556,reg,132153 -ACET,2018-01-22,11.1242,11.1638,False,10.9358,11.0944,reg,167372 -ACET,2018-01-23,11.0647,11.1638,False,10.7772,11.1638,reg,226600 -ACET,2018-01-24,11.0052,11.2878,False,10.8862,11.1242,reg,343838 -ACET,2018-01-25,11.2630,11.2630,False,10.8267,11.1043,reg,443987 -ACET,2018-01-26,11.2531,11.4018,False,11.0151,11.3720,reg,214366 -ACET,2018-01-29,11.7190,11.8777,False,11.1936,11.2729,reg,409032 -ACET,2018-01-30,11.4216,11.6695,False,11.3423,11.6596,reg,330075 -ACET,2018-01-31,10.9160,11.5902,False,10.8466,11.4712,reg,477227 -ACET,2018-02-01,10.8168,10.9754,False,10.5789,10.8069,reg,472936 -ACET,2018-02-02,7.8524,10.2120,False,7.7036,10.1525,reg,3084945 -ACET,2018-02-05,7.6541,8.0110,False,7.4112,8.0110,reg,1657957 -ACET,2018-02-06,7.2079,7.7730,False,7.1980,7.5351,reg,1221299 -ACET,2018-02-07,7.1980,7.6540,False,7.1385,7.2376,reg,1984022 -ACET,2018-02-08,7.3665,7.6788,False,7.2376,7.2376,reg,1040975 -ACET,2018-02-09,7.3269,7.4863,False,7.1286,7.4359,reg,784737 -ACET,2018-02-12,7.6342,7.7036,False,7.3864,7.3963,reg,616292 -ACET,2018-02-13,7.0790,7.6838,False,6.9997,7.5747,reg,768514 -ACET,2018-02-14,7.1782,7.2573,False,7.0394,7.0394,reg,702545 -ACET,2018-02-15,7.1782,7.2872,False,7.1385,7.1881,reg,528647 -ACET,2018-02-16,7.2079,7.3368,False,7.1286,7.1385,reg,732292 -ACET,2018-02-20,7.0493,7.3368,False,7.0195,7.1881,reg,565592 -ACET,2018-02-21,7.2674,7.3665,False,7.0493,7.0493,reg,592643 -ACET,2018-02-22,7.1484,7.3467,False,6.9303,7.2476,reg,508893 -ACET,2018-02-23,7.4756,7.4756,False,7.2079,7.2079,reg,285750 -ACET,2018-02-26,7.4459,7.5153,False,7.3170,7.4855,reg,265495 -ACET,2018-02-27,7.3864,7.6937,False,7.3368,7.4359,reg,242884 -ACET,2018-02-28,7.1088,7.4508,False,7.1088,7.4062,reg,236040 -ACET,2018-03-01,6.9700,7.1980,False,6.8906,7.0889,reg,389139 -ACET,2018-03-02,7.2872,7.3170,False,6.9105,6.9402,reg,273645 -ACET,2018-03-05,7.4359,7.5053,False,7.2376,7.2376,reg,207106 -ACET,2018-03-06,7.5747,7.7135,False,7.4756,7.5053,reg,362355 -ACET,2018-03-07,7.5450,7.7036,False,7.4359,7.4954,reg,241379 -ACET,2018-03-08,7.3800,7.5986,False,7.3300,7.5900,reg,240779 -ACET,2018-03-09,7.5100,7.5600,False,7.3100,7.4300,reg,221078 -ACET,2018-03-12,7.5800,7.6200,False,7.5100,7.5300,reg,196970 -ACET,2018-03-13,7.7000,7.8100,False,7.6000,7.6600,reg,313138 -ACET,2018-03-14,7.5200,7.8550,False,7.4200,7.7300,reg,295167 -ACET,2018-03-15,7.5000,7.6800,False,7.3700,7.5500,reg,245845 -ACET,2018-03-16,7.5700,7.6800,False,7.4500,7.5100,reg,606848 -ACET,2018-03-19,7.3900,7.5900,False,7.1700,7.5800,reg,347753 -ACET,2018-03-20,7.3000,7.4350,False,7.2000,7.3700,reg,285169 -ACET,2018-03-21,7.3700,7.4500,False,7.2400,7.3000,reg,229276 -ACET,2018-03-22,7.2600,7.4800,False,7.1800,7.2900,reg,225745 -ACET,2018-03-23,7.1900,7.3931,False,7.1900,7.3000,reg,256993 -ACET,2018-03-26,7.2000,7.3500,False,6.8700,7.3000,reg,453536 -ACET,2018-03-27,7.3800,7.5800,False,7.0200,7.2100,reg,514482 -ACET,2018-03-28,7.3100,7.4300,False,7.2250,7.3800,reg,363759 -ACET,2018-03-29,7.6000,7.6400,False,7.3400,7.3600,reg,955358 -ACET,2018-04-02,7.1500,7.5900,False,6.9600,7.5500,reg,424121 -ACET,2018-04-03,7.0200,7.2600,False,6.9700,7.1900,reg,502638 -ACET,2018-04-04,7.1400,7.1700,False,6.9200,6.9800,reg,545408 -ACET,2018-04-05,7.4000,7.5600,False,7.1900,7.2200,reg,355272 -ACET,2018-04-06,7.3600,7.5450,False,7.3050,7.3400,reg,336072 -ACET,2018-04-09,6.9700,7.4100,False,6.8500,7.4100,reg,701209 -ACET,2018-04-10,7.2000,7.3350,False,6.9300,6.9600,reg,602868 -ACET,2018-04-11,7.1600,7.3400,False,7.1100,7.1700,reg,518444 -ACET,2018-04-12,7.1900,7.3636,False,7.1600,7.2100,reg,442343 -ACET,2018-04-13,7.0300,7.2600,False,7.0000,7.2600,reg,390103 -ACET,2018-04-16,7.3000,7.3300,False,7.0100,7.0800,reg,461656 -ACET,2018-04-17,7.3700,7.4000,False,7.3200,7.3300,reg,351480 -ACET,2018-04-18,7.4000,7.5838,False,7.3700,7.3700,reg,380431 -ACET,2018-04-19,2.6600,3.2500,False,2.6000,3.1990,reg,7409879 -ACET,2018-04-20,2.5100,2.7200,False,2.5000,2.7200,reg,2863890 -ACET,2018-04-23,2.2800,2.5500,False,2.2200,2.5200,reg,2103010 -ACET,2018-04-24,2.4700,2.4800,False,2.3200,2.3200,reg,1556029 -ACET,2018-04-25,2.4900,2.5800,False,2.3800,2.4800,reg,1072187 -ACET,2018-04-26,2.6000,2.6300,False,2.4417,2.5200,reg,641401 -ACET,2018-04-27,2.5900,2.7400,False,2.5400,2.6000,reg,580563 -ACET,2018-04-30,2.5200,2.6240,False,2.4900,2.5800,reg,540708 -ACET,2018-05-01,2.6000,2.6900,False,2.5100,2.5100,reg,874376 -ACET,2018-05-02,2.4000,2.5900,False,2.3850,2.5800,reg,922916 -ACET,2018-05-03,2.3900,2.4500,False,2.2900,2.4400,reg,1047890 -ACET,2018-05-04,2.6100,2.7400,False,2.2600,2.2600,reg,2270972 -ACET,2018-05-07,2.7800,2.9400,False,2.5900,2.5900,reg,2113202 -ACET,2018-05-08,2.6900,2.7600,False,2.5000,2.7500,reg,1238183 -ACET,2018-05-09,2.8000,2.8600,False,2.6800,2.6800,reg,848770 -ACET,2018-05-10,2.8300,2.8750,False,2.7600,2.8300,reg,606500 -ACET,2018-05-11,2.7200,2.8525,False,2.6700,2.8200,reg,565631 -ACET,2018-05-14,2.7800,2.8000,False,2.6700,2.7200,reg,529144 -ACET,2018-05-15,2.7100,2.7600,False,2.6700,2.7600,reg,450282 -ACET,2018-05-16,2.8200,2.8300,False,2.7000,2.7200,reg,443423 -ACET,2018-05-17,2.7600,2.8500,False,2.7500,2.8100,reg,353499 -ACET,2018-05-18,2.7800,2.8200,False,2.7200,2.7800,reg,372846 -ACET,2018-05-21,2.8000,2.8400,False,2.7700,2.7900,reg,305204 -ACET,2018-05-22,2.9000,2.9800,False,2.7900,2.8000,reg,472630 -ACET,2018-05-23,2.9800,2.9900,False,2.8600,2.9100,reg,401084 -ACET,2018-05-24,2.9400,3.0800,False,2.8800,2.9700,reg,497470 -ACET,2018-05-25,2.9200,2.9800,False,2.8700,2.9300,reg,399828 -ACET,2018-05-29,2.9700,2.9800,False,2.8700,2.9200,reg,269796 -ACET,2018-05-30,2.8300,3.0150,False,2.7900,2.9600,reg,811990 -ACET,2018-05-31,2.6400,2.8700,False,2.6300,2.8500,reg,952879 -ACET,2018-06-01,2.6200,2.7500,False,2.6200,2.6700,reg,603936 -ACET,2018-06-04,2.8300,2.8400,False,2.6100,2.6400,reg,512115 -ACET,2018-06-05,3.2500,3.2500,False,2.8300,2.8400,reg,1165177 +ACET,2017-06-09,14.6155,14.6448,False,14.1566,14.4105,reg,230864 +ACET,2017-06-12,14.6448,15.0256,False,14.5765,14.6253,reg,174250 +ACET,2017-06-13,14.7522,14.9133,False,14.5179,14.6643,reg,136175 +ACET,2017-06-14,14.5472,14.7717,False,14.3031,14.7717,reg,128383 +ACET,2017-06-15,14.4105,14.6497,False,14.3129,14.4300,reg,90102 +ACET,2017-06-16,14.1762,14.3226,False,13.9516,14.2543,reg,295403 +ACET,2017-06-19,14.6155,14.6350,False,14.1957,14.2933,reg,207599 +ACET,2017-06-20,14.6350,14.7620,False,14.4007,14.5667,reg,120805 +ACET,2017-06-21,14.5179,14.7912,False,14.3714,14.6643,reg,98296 +ACET,2017-06-22,14.7327,14.8401,False,14.4984,14.5179,reg,130946 +ACET,2017-06-23,15.0353,15.0841,False,14.7327,14.8010,reg,988255 +ACET,2017-06-26,15.4844,15.5528,False,15.0549,15.0744,reg,227387 +ACET,2017-06-27,14.5569,15.4649,False,14.5569,15.4649,reg,199573 +ACET,2017-06-28,14.8694,15.0060,False,14.4691,14.6155,reg,196454 +ACET,2017-06-29,15.0158,15.0841,False,14.7131,14.9279,reg,192748 +ACET,2017-06-30,15.0841,15.1622,False,14.7424,15.0744,reg,149207 +ACET,2017-07-05,15.1818,15.4942,False,14.9865,15.4942,reg,190406 +ACET,2017-07-06,14.7131,15.0939,False,14.6350,15.0939,reg,160045 +ACET,2017-07-07,14.9475,14.9670,False,14.6839,14.7912,reg,81518 +ACET,2017-07-10,14.8596,15.1134,False,14.8205,14.9279,reg,89147 +ACET,2017-07-11,14.8303,14.9084,False,14.6350,14.9084,reg,108236 +ACET,2017-07-12,14.9865,15.2306,False,14.8010,14.9865,reg,85417 +ACET,2017-07-13,15.1232,15.1915,False,14.7245,15.0158,reg,95874 +ACET,2017-07-14,15.1427,15.2892,False,15.0158,15.0744,reg,110226 +ACET,2017-07-17,15.1427,15.2404,False,15.0549,15.1915,reg,132113 +ACET,2017-07-18,15.0158,15.1720,False,14.9279,15.1134,reg,91820 +ACET,2017-07-19,14.8303,15.1134,False,14.7912,15.0744,reg,103587 +ACET,2017-07-20,15.1037,15.1720,False,14.8889,14.8889,reg,122923 +ACET,2017-07-21,14.8986,15.2111,False,14.8791,15.1915,reg,172224 +ACET,2017-07-24,14.8889,15.1818,False,14.7815,14.9377,reg,128944 +ACET,2017-07-25,15.1525,15.1818,False,14.9572,15.0158,reg,96398 +ACET,2017-07-26,15.1330,15.3282,False,15.0256,15.1915,reg,215508 +ACET,2017-07-27,15.0060,15.1915,False,14.9084,15.1720,reg,91457 +ACET,2017-07-28,15.1720,15.2696,False,14.9865,15.0060,reg,133282 +ACET,2017-07-31,16.4803,16.5193,False,15.4548,15.6406,reg,310158 +ACET,2017-08-01,16.6755,16.6951,False,16.2655,16.5584,reg,146576 +ACET,2017-08-02,16.0214,16.6267,False,15.5430,16.6267,reg,107122 +ACET,2017-08-03,15.7773,16.1288,False,15.6992,15.9531,reg,158853 +ACET,2017-08-04,15.7871,15.9335,False,15.6602,15.8847,reg,100286 +ACET,2017-08-07,15.6992,15.8847,False,15.5918,15.7969,reg,89516 +ACET,2017-08-08,15.7773,16.0898,False,15.6211,15.6406,reg,128145 +ACET,2017-08-09,15.6699,15.7969,False,15.5723,15.7871,reg,202431 +ACET,2017-08-10,15.6895,15.7773,False,15.5723,15.6797,reg,85701 +ACET,2017-08-11,15.5137,15.8066,False,15.4161,15.6895,reg,283012 +ACET,2017-08-14,15.7578,15.7676,False,15.6309,15.6602,reg,85759 +ACET,2017-08-15,16.0507,16.1190,False,15.7578,15.8164,reg,130934 +ACET,2017-08-16,15.7480,16.0995,False,15.6183,16.0409,reg,85659 +ACET,2017-08-17,15.4356,15.9109,False,15.3673,15.7480,reg,120664 +ACET,2017-08-18,15.5528,15.7871,False,15.2452,15.2599,reg,157071 +ACET,2017-08-21,15.4649,15.6797,False,15.4454,15.5723,reg,82670 +ACET,2017-08-22,15.6602,15.6797,False,15.4844,15.4844,reg,93089 +ACET,2017-08-23,15.5235,15.7285,False,15.4356,15.6211,reg,136882 +ACET,2017-08-24,15.6602,15.6992,False,15.5235,15.6699,reg,179532 +ACET,2017-08-25,11.0617,12.5848,False,11.0129,12.2333,reg,2006491 +ACET,2017-08-28,10.4661,11.2374,False,10.3539,11.1300,reg,1197420 +ACET,2017-08-29,10.3880,10.5150,False,10.2514,10.3978,reg,666424 +ACET,2017-08-30,10.2904,10.4222,False,10.2171,10.3978,reg,476028 +ACET,2017-08-31,10.3588,10.5638,False,10.3002,10.3588,reg,508398 +ACET,2017-09-01,10.4173,10.5931,False,10.2514,10.4369,reg,635718 +ACET,2017-09-05,10.2514,10.7742,False,10.1928,10.4954,reg,910628 +ACET,2017-09-06,10.2318,10.3392,False,10.0854,10.2709,reg,566085 +ACET,2017-09-07,10.1680,10.4676,False,10.1189,10.2957,reg,651564 +ACET,2017-09-08,10.0992,10.3252,False,10.0894,10.1680,reg,338075 +ACET,2017-09-11,10.3055,10.4922,False,10.1385,10.1582,reg,537073 +ACET,2017-09-12,10.3350,10.5609,False,10.2171,10.3546,reg,533306 +ACET,2017-09-13,10.4725,10.5433,False,10.3448,10.3841,reg,563173 +ACET,2017-09-14,10.2367,10.5659,False,10.1876,10.4725,reg,416697 +ACET,2017-09-15,10.2564,10.4922,False,10.1974,10.2367,reg,911760 +ACET,2017-09-18,10.6494,10.7869,False,10.3350,10.3350,reg,598009 +ACET,2017-09-19,10.6690,10.7476,False,10.4725,10.6592,reg,464511 +ACET,2017-09-20,11.0030,11.0620,False,10.6199,10.6395,reg,436949 +ACET,2017-09-21,11.0227,11.2978,False,10.9637,11.0521,reg,320585 +ACET,2017-09-22,10.9637,11.2093,False,10.9539,11.0620,reg,219891 +ACET,2017-09-25,10.9441,11.1700,False,10.9146,11.0129,reg,289955 +ACET,2017-09-26,10.8557,11.1013,False,10.7771,11.0030,reg,365003 +ACET,2017-09-27,10.9146,10.9539,False,10.6887,10.9343,reg,657529 +ACET,2017-09-28,10.8065,11.0030,False,10.6297,10.9146,reg,399584 +ACET,2017-09-29,11.0325,11.1307,False,10.8164,10.8655,reg,661832 +ACET,2017-10-02,11.4844,11.5925,False,11.1013,11.1406,reg,407827 +ACET,2017-10-03,11.4746,11.5139,False,11.2585,11.4746,reg,312604 +ACET,2017-10-04,11.4353,11.7300,False,11.4255,11.4942,reg,271683 +ACET,2017-10-05,11.4451,11.7300,False,11.4058,11.4746,reg,189626 +ACET,2017-10-06,11.3960,11.5728,False,11.3469,11.4353,reg,241103 +ACET,2017-10-09,11.0816,11.5679,False,11.0521,11.3665,reg,223458 +ACET,2017-10-10,11.1602,11.2781,False,11.0325,11.0718,reg,270482 +ACET,2017-10-11,11.1307,11.1995,False,10.9637,11.1897,reg,279197 +ACET,2017-10-12,10.9343,11.1897,False,10.8851,11.0718,reg,311974 +ACET,2017-10-13,10.9637,11.1209,False,10.9441,11.0030,reg,245581 +ACET,2017-10-16,10.9736,11.1504,False,10.9287,10.9834,reg,201456 +ACET,2017-10-17,10.8851,11.0325,False,10.7967,10.9736,reg,248427 +ACET,2017-10-18,10.8753,11.1700,False,10.7967,10.9539,reg,405906 +ACET,2017-10-19,11.0620,11.1823,False,10.8065,10.8065,reg,382070 +ACET,2017-10-20,11.0718,11.2585,False,11.0030,11.0521,reg,297191 +ACET,2017-10-23,10.7280,11.0865,False,10.7083,11.0521,reg,175411 +ACET,2017-10-24,10.7869,10.8950,False,10.6700,10.7476,reg,182566 +ACET,2017-10-25,10.7672,10.9145,False,10.3743,10.7476,reg,308092 +ACET,2017-10-26,10.5806,10.8360,False,10.5511,10.7672,reg,207979 +ACET,2017-10-27,10.2957,10.5806,False,10.2859,10.5806,reg,250496 +ACET,2017-10-30,9.9617,10.3055,False,9.9125,10.2662,reg,417104 +ACET,2017-10-31,9.8929,10.1876,False,9.7062,10.0206,reg,676898 +ACET,2017-11-01,9.5687,9.9518,False,9.3722,9.9518,reg,434609 +ACET,2017-11-02,9.0677,9.6473,False,8.9203,9.6276,reg,602769 +ACET,2017-11-03,9.7062,10.7574,False,8.1442,8.3014,reg,1563199 +ACET,2017-11-06,9.5589,9.8536,False,9.5491,9.7357,reg,362469 +ACET,2017-11-07,9.4803,9.6669,False,9.4066,9.5491,reg,319356 +ACET,2017-11-08,9.0186,9.4803,False,8.9400,9.4017,reg,499240 +ACET,2017-11-09,8.8417,9.1636,False,8.8122,9.0480,reg,614932 +ACET,2017-11-10,8.8614,8.9793,False,8.7435,8.8417,reg,549981 +ACET,2017-11-13,8.8417,9.0480,False,8.6944,8.8515,reg,604061 +ACET,2017-11-14,9.1561,9.1856,False,8.7729,8.8221,reg,420200 +ACET,2017-11-15,9.5589,9.5589,False,8.9989,9.1070,reg,293178 +ACET,2017-11-16,9.9518,9.9715,False,9.5491,9.5491,reg,334235 +ACET,2017-11-17,9.9027,9.9617,False,9.6768,9.8634,reg,307146 +ACET,2017-11-20,9.6768,9.9371,False,9.4901,9.8831,reg,346349 +ACET,2017-11-21,9.8733,10.0501,False,9.6768,9.7750,reg,279939 +ACET,2017-11-22,10.1680,10.2662,False,9.8438,9.8536,reg,294092 +ACET,2017-11-27,10.5413,10.5708,False,10.0403,10.0403,reg,459832 +ACET,2017-11-28,10.4725,10.5708,False,10.2564,10.5609,reg,301059 +ACET,2017-11-29,10.4136,10.6985,False,10.2564,10.5118,reg,380108 +ACET,2017-11-30,10.4234,10.5923,False,10.1189,10.4234,reg,425066 +ACET,2017-12-01,10.2564,10.4379,False,9.9617,10.4136,reg,297572 +ACET,2017-12-04,11.0227,11.1602,False,10.5609,10.7869,reg,495995 +ACET,2017-12-05,10.5511,11.1602,False,10.5315,11.1602,reg,318947 +ACET,2017-12-06,10.3350,10.6101,False,10.2564,10.5904,reg,220085 +ACET,2017-12-07,10.2073,10.5413,False,10.1876,10.3350,reg,274166 +ACET,2017-12-08,10.3350,10.4136,False,10.1385,10.2662,reg,260552 +ACET,2017-12-11,10.7280,10.8753,False,10.3350,10.3841,reg,276887 +ACET,2017-12-12,10.3252,10.8851,False,10.3153,10.7476,reg,364466 +ACET,2017-12-13,10.3153,10.5904,False,10.2760,10.3350,reg,480177 +ACET,2017-12-14,10.3645,10.7083,False,10.3055,10.3743,reg,320855 +ACET,2017-12-15,10.6066,10.6956,False,10.2903,10.4188,reg,1008271 +ACET,2017-12-18,10.5177,10.8200,False,10.3842,10.7253,reg,335479 +ACET,2017-12-19,10.4188,10.5968,False,10.3397,10.5671,reg,360928 +ACET,2017-12-20,10.3200,10.5473,False,10.2903,10.4979,reg,203950 +ACET,2017-12-21,10.1668,10.3397,False,10.0630,10.3200,reg,252024 +ACET,2017-12-22,10.1816,10.3694,False,9.9542,10.2014,reg,186718 +ACET,2017-12-26,10.3595,10.3892,False,10.1816,10.1915,reg,200116 +ACET,2017-12-27,10.1717,10.4386,False,10.0630,10.3397,reg,250553 +ACET,2017-12-28,10.2112,10.2211,False,10.0333,10.1717,reg,236533 +ACET,2017-12-29,10.2112,10.3892,False,10.0827,10.0827,reg,248160 +ACET,2018-01-02,10.4979,10.5078,False,10.3002,10.3101,reg,282396 +ACET,2018-01-03,10.7945,10.8241,False,10.4584,10.4584,reg,392506 +ACET,2018-01-04,10.6066,10.8735,False,10.4658,10.8735,reg,262907 +ACET,2018-01-05,10.5770,10.6857,False,10.4880,10.6660,reg,171219 +ACET,2018-01-08,10.6956,10.7747,False,10.3892,10.5770,reg,283876 +ACET,2018-01-09,10.6066,10.7628,False,10.5671,10.7154,reg,207344 +ACET,2018-01-10,10.6561,10.7549,False,10.4781,10.5869,reg,161516 +ACET,2018-01-11,11.3184,11.3678,False,10.6462,10.6758,reg,337207 +ACET,2018-01-12,11.1997,11.4073,False,11.0910,11.3381,reg,253092 +ACET,2018-01-16,11.2393,11.5655,False,11.1404,11.3282,reg,251127 +ACET,2018-01-17,11.0515,11.3229,False,10.9230,11.2887,reg,274315 +ACET,2018-01-18,10.9230,11.0317,False,10.8340,11.0317,reg,143187 +ACET,2018-01-19,11.0317,11.0614,False,10.8340,10.9230,reg,132153 +ACET,2018-01-22,11.0910,11.1305,False,10.9032,11.0614,reg,167372 +ACET,2018-01-23,11.0317,11.1305,False,10.7450,11.1305,reg,226600 +ACET,2018-01-24,10.9724,11.2541,False,10.8538,11.0910,reg,343838 +ACET,2018-01-25,11.2294,11.2294,False,10.7945,11.0712,reg,443987 +ACET,2018-01-26,11.2195,11.3678,False,10.9823,11.3381,reg,214366 +ACET,2018-01-29,11.6841,11.8423,False,11.1602,11.2393,reg,409032 +ACET,2018-01-30,11.3876,11.6347,False,11.3085,11.6248,reg,330075 +ACET,2018-01-31,10.8834,11.5556,False,10.8142,11.4370,reg,477227 +ACET,2018-02-01,10.7846,10.9427,False,10.5473,10.7747,reg,472936 +ACET,2018-02-02,7.8289,10.1816,False,7.6807,10.1223,reg,3084945 +ACET,2018-02-05,7.6312,7.9871,False,7.3891,7.9871,reg,1657957 +ACET,2018-02-06,7.1864,7.7499,False,7.1765,7.5126,reg,1221299 +ACET,2018-02-07,7.1765,7.6311,False,7.1172,7.2161,reg,1984022 +ACET,2018-02-08,7.3446,7.6560,False,7.2161,7.2161,reg,1040975 +ACET,2018-02-09,7.3050,7.4640,False,7.1073,7.4138,reg,784737 +ACET,2018-02-12,7.6115,7.6807,False,7.3644,7.3742,reg,616292 +ACET,2018-02-13,7.0579,7.6609,False,6.9788,7.5522,reg,768514 +ACET,2018-02-14,7.1568,7.2356,False,7.0184,7.0184,reg,702545 +ACET,2018-02-15,7.1568,7.2655,False,7.1172,7.1666,reg,528647 +ACET,2018-02-16,7.1864,7.3149,False,7.1073,7.1172,reg,732292 +ACET,2018-02-20,7.0283,7.3149,False,6.9986,7.1666,reg,565592 +ACET,2018-02-21,7.2457,7.3446,False,7.0283,7.0283,reg,592643 +ACET,2018-02-22,7.1271,7.3248,False,6.9096,7.2260,reg,508893 +ACET,2018-02-23,7.4533,7.4533,False,7.1864,7.1864,reg,285750 +ACET,2018-02-26,7.4237,7.4929,False,7.2952,7.4632,reg,265495 +ACET,2018-02-27,7.3644,7.6708,False,7.3149,7.4138,reg,242884 +ACET,2018-02-28,7.0876,7.4286,False,7.0876,7.3841,reg,236040 +ACET,2018-03-01,6.9492,7.1765,False,6.8701,7.0678,reg,389139 +ACET,2018-03-02,7.2655,7.2952,False,6.8899,6.9195,reg,273645 +ACET,2018-03-05,7.4138,7.4830,False,7.2161,7.2161,reg,207106 +ACET,2018-03-06,7.5522,7.6906,False,7.4533,7.4830,reg,362355 +ACET,2018-03-07,7.5225,7.6807,False,7.4138,7.4731,reg,241379 +ACET,2018-03-08,7.3580,7.5760,False,7.3082,7.5674,reg,240779 +ACET,2018-03-09,7.4876,7.5375,False,7.2882,7.4079,reg,221078 +ACET,2018-03-12,7.5574,7.5973,False,7.4876,7.5076,reg,196970 +ACET,2018-03-13,7.6770,7.7867,False,7.5773,7.6372,reg,313138 +ACET,2018-03-14,7.4976,7.8316,False,7.3979,7.7070,reg,295167 +ACET,2018-03-15,7.4776,7.6571,False,7.3480,7.5275,reg,245845 +ACET,2018-03-16,7.5474,7.6571,False,7.4278,7.4876,reg,606848 +ACET,2018-03-19,7.3680,7.5674,False,7.1486,7.5574,reg,347753 +ACET,2018-03-20,7.2782,7.4128,False,7.1785,7.3480,reg,285169 +ACET,2018-03-21,7.3480,7.4278,False,7.2184,7.2782,reg,229276 +ACET,2018-03-22,7.2384,7.4577,False,7.1586,7.2683,reg,225745 +ACET,2018-03-23,7.1686,7.3711,False,7.1686,7.2782,reg,256993 +ACET,2018-03-26,7.1785,7.3281,False,6.8495,7.2782,reg,453536 +ACET,2018-03-27,7.3580,7.5574,False,6.9991,7.1885,reg,514482 +ACET,2018-03-28,7.2882,7.4079,False,7.2035,7.3580,reg,363759 +ACET,2018-03-29,7.5773,7.6172,False,7.3181,7.3381,reg,955358 +ACET,2018-04-02,7.1287,7.5674,False,6.9393,7.5275,reg,424121 +ACET,2018-04-03,6.9991,7.2384,False,6.9492,7.1686,reg,502638 +ACET,2018-04-04,7.1187,7.1486,False,6.8994,6.9592,reg,545408 +ACET,2018-04-05,7.3779,7.5375,False,7.1686,7.1985,reg,355272 +ACET,2018-04-06,7.3381,7.5225,False,7.2832,7.3181,reg,336072 +ACET,2018-04-09,6.9492,7.3879,False,6.8296,7.3879,reg,701209 +ACET,2018-04-10,7.1785,7.3131,False,6.9093,6.9393,reg,602868 +ACET,2018-04-11,7.1387,7.3181,False,7.0888,7.1486,reg,518444 +ACET,2018-04-12,7.1686,7.3417,False,7.1387,7.1885,reg,442343 +ACET,2018-04-13,7.0090,7.2384,False,6.9791,7.2384,reg,390103 +ACET,2018-04-16,7.2782,7.3082,False,6.9891,7.0589,reg,461656 +ACET,2018-04-17,7.3480,7.3779,False,7.2982,7.3082,reg,351480 +ACET,2018-04-18,7.3779,7.5612,False,7.3480,7.3480,reg,380431 +ACET,2018-04-19,2.6521,3.2403,False,2.5923,3.1895,reg,7409879 +ACET,2018-04-20,2.5025,2.7119,False,2.4925,2.7119,reg,2863890 +ACET,2018-04-23,2.2732,2.5424,False,2.2134,2.5125,reg,2103010 +ACET,2018-04-24,2.4626,2.4726,False,2.3131,2.3131,reg,1556029 +ACET,2018-04-25,2.4826,2.5723,False,2.3729,2.4726,reg,1072187 +ACET,2018-04-26,2.5923,2.6222,False,2.4344,2.5125,reg,641401 +ACET,2018-04-27,2.5823,2.7318,False,2.5324,2.5923,reg,580563 +ACET,2018-04-30,2.5125,2.6162,False,2.4826,2.5723,reg,540708 +ACET,2018-05-01,2.5923,2.6820,False,2.5025,2.5025,reg,874376 +ACET,2018-05-02,2.3928,2.5823,False,2.3779,2.5723,reg,922916 +ACET,2018-05-03,2.3829,2.4427,False,2.2832,2.4327,reg,1047890 +ACET,2018-05-04,2.6022,2.7318,False,2.2533,2.2533,reg,2270972 +ACET,2018-05-07,2.7717,2.9312,False,2.5823,2.5823,reg,2113202 +ACET,2018-05-08,2.6820,2.7518,False,2.4925,2.7418,reg,1238183 +ACET,2018-05-09,2.7917,2.8515,False,2.6720,2.6720,reg,848770 +ACET,2018-05-10,2.8216,2.8664,False,2.7518,2.8216,reg,606500 +ACET,2018-05-11,2.7119,2.8440,False,2.6620,2.8116,reg,565631 +ACET,2018-05-14,2.7717,2.7917,False,2.6620,2.7119,reg,529144 +ACET,2018-05-15,2.7019,2.7518,False,2.6620,2.7518,reg,450282 +ACET,2018-05-16,2.8116,2.8216,False,2.6920,2.7119,reg,443423 +ACET,2018-05-17,2.7518,2.8415,False,2.7418,2.8016,reg,353499 +ACET,2018-05-18,2.7717,2.8116,False,2.7119,2.7717,reg,372846 +ACET,2018-05-21,2.7917,2.8315,False,2.7617,2.7817,reg,305204 +ACET,2018-05-22,2.8914,2.9711,False,2.7817,2.7917,reg,472630 +ACET,2018-05-23,2.9711,2.9811,False,2.8515,2.9013,reg,401084 +ACET,2018-05-24,2.9312,3.0708,False,2.8714,2.9611,reg,497470 +ACET,2018-05-25,2.9113,2.9711,False,2.8614,2.9213,reg,399828 +ACET,2018-05-29,2.9611,2.9711,False,2.8614,2.9113,reg,269796 +ACET,2018-05-30,2.8216,3.0060,False,2.7817,2.9512,reg,811990 +ACET,2018-05-31,2.6321,2.8614,False,2.6222,2.8415,reg,952879 +ACET,2018-06-01,2.6122,2.7418,False,2.6122,2.6620,reg,603936 +ACET,2018-06-04,2.8216,2.8315,False,2.6022,2.6321,reg,512115 +ACET,2018-06-05,3.2403,3.2403,False,2.8216,2.8315,reg,1165177 +ACET,2018-06-06,3.3450,3.7147,False,3.2702,3.2702,reg,1291908 +ACET,2018-06-07,3.5500,3.6500,False,3.2500,3.3400,reg,916260 +ACET,2018-06-08,3.6400,3.6700,False,3.3900,3.5200,reg,560726 diff --git a/company_library/ACFC.csv b/company_library/ACFC.csv deleted file mode 100644 index 915f04c5..00000000 --- a/company_library/ACFC.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACFC,2017-05-26,7.6600,7.6600,False,7.5000,7.5076,reg,7985 -ACFC,2017-05-30,7.7300,7.7300,False,7.5500,7.6900,reg,4022 -ACFC,2017-05-31,7.5300,7.7200,False,7.4286,7.6900,reg,7598 -ACFC,2017-06-01,7.4400,7.6700,False,7.4400,7.5200,reg,3563 -ACFC,2017-06-02,7.7000,7.7000,False,7.3083,7.4500,reg,14763 -ACFC,2017-06-05,7.6500,7.6800,False,7.6500,7.6800,reg,14588 -ACFC,2017-06-06,7.6100,7.6687,False,7.5000,7.6687,reg,8107 -ACFC,2017-06-07,7.4800,7.5800,False,7.4191,7.5800,reg,9577 -ACFC,2017-06-08,7.6299,7.6299,False,7.2719,7.2719,reg,23641 -ACFC,2017-06-09,7.6400,7.6400,False,7.5400,7.5400,reg,4671 -ACFC,2017-06-12,7.6100,7.6499,False,7.5879,7.5900,reg,8818 -ACFC,2017-06-13,7.6700,7.7000,False,7.6000,7.6200,reg,11525 -ACFC,2017-06-14,7.6200,7.8400,False,7.6000,7.6600,reg,4511 -ACFC,2017-06-15,7.7700,7.7700,False,7.5800,7.6600,reg,6335 -ACFC,2017-06-16,7.6600,8.0250,False,7.6600,7.7900,reg,8018 -ACFC,2017-06-19,7.7700,7.8800,False,7.6100,7.7800,reg,1974 -ACFC,2017-06-20,7.7700,7.7820,False,7.7600,7.7800,reg,2081 -ACFC,2017-06-21,7.9300,8.0500,False,7.6877,7.8400,reg,69138 -ACFC,2017-06-22,7.7285,8.0500,False,7.7285,7.9100,reg,8367 -ACFC,2017-06-23,7.8000,8.0200,False,7.7300,7.8700,reg,46588 -ACFC,2017-06-26,7.9100,7.9100,False,7.7300,7.7326,reg,75337 -ACFC,2017-06-27,8.0000,8.0500,False,7.9400,8.0400,reg,12327 -ACFC,2017-06-28,7.8700,7.9800,False,7.7600,7.9000,reg,13521 -ACFC,2017-06-29,7.8900,7.9900,False,7.7900,7.9300,reg,29678 -ACFC,2017-06-30,7.8400,7.9300,False,7.7500,7.9300,reg,14579 -ACFC,2017-07-05,7.9100,8.1500,False,7.8901,8.0100,reg,24820 -ACFC,2017-07-06,7.7400,8.0000,False,7.7400,7.9900,reg,5987 -ACFC,2017-07-07,7.8700,7.8700,False,7.7500,7.7500,reg,1015 -ACFC,2017-07-10,7.9100,7.9600,False,7.9100,7.9200,reg,850 -ACFC,2017-07-11,7.7800,7.9000,False,7.7800,7.9000,reg,4174 -ACFC,2017-07-12,7.8300,7.8597,False,7.7250,7.8068,reg,9002 -ACFC,2017-07-13,7.8300,7.9800,False,7.8000,7.9800,reg,12553 -ACFC,2017-07-14,7.7900,7.8300,False,7.7500,7.8300,reg,3348 -ACFC,2017-07-17,7.8350,8.0000,False,7.2856,7.6450,reg,17803 -ACFC,2017-07-18,7.8500,7.8900,False,7.7600,7.8900,reg,20865 -ACFC,2017-07-19,7.8200,7.9100,False,7.8000,7.9100,reg,2415 -ACFC,2017-07-20,7.8900,7.8900,False,7.7600,7.8000,reg,3238 -ACFC,2017-07-21,7.8300,7.8300,False,7.7700,7.7850,reg,30090 -ACFC,2017-07-24,7.8400,7.9000,False,7.8300,7.9000,reg,2218 -ACFC,2017-07-25,7.7600,7.9900,False,7.7600,7.8500,reg,9754 -ACFC,2017-07-26,7.7800,7.8000,False,7.7200,7.7900,reg,36997 -ACFC,2017-07-27,7.8000,7.8400,False,7.5500,7.5500,reg,8423 -ACFC,2017-07-28,7.9000,7.9000,False,7.7800,7.7800,reg,9281 -ACFC,2017-07-31,7.9500,7.9500,False,7.8189,7.9400,reg,2037 -ACFC,2017-08-01,7.8500,7.9900,False,7.8400,7.8848,reg,1706 -ACFC,2017-08-02,7.9400,7.9799,False,7.7200,7.9200,reg,1056 -ACFC,2017-08-03,7.8500,7.9899,False,7.8500,7.8500,reg,112270 -ACFC,2017-08-04,7.8900,7.8900,False,7.7800,7.8500,reg,1297 -ACFC,2017-08-07,7.9500,7.9600,False,7.7300,7.8499,reg,8732 -ACFC,2017-08-08,7.9300,7.9600,False,7.8800,7.9300,reg,5802 -ACFC,2017-08-09,7.9000,7.9900,False,7.0500,7.0500,reg,60173 -ACFC,2017-08-10,7.8100,7.8784,False,7.7500,7.8784,reg,6110 -ACFC,2017-08-11,7.6800,7.8200,False,7.6200,7.8200,reg,74480 -ACFC,2017-08-14,7.9500,7.9550,False,7.7490,7.7500,reg,51093 -ACFC,2017-08-15,7.9500,7.9900,False,7.9101,7.9500,reg,280703 -ACFC,2017-08-16,7.9800,7.9900,False,7.9000,7.9388,reg,2111 -ACFC,2017-08-17,7.9900,8.0600,False,7.9000,7.9500,reg,18133 -ACFC,2017-08-18,8.0500,8.1000,False,7.9748,7.9800,reg,33933 -ACFC,2017-08-21,8.0400,8.1000,False,8.0000,8.0500,reg,18150 -ACFC,2017-08-22,8.1100,8.2200,False,8.0000,8.0400,reg,769636 -ACFC,2017-08-23,8.2499,8.2500,False,8.1000,8.1000,reg,75318 -ACFC,2017-08-24,8.3500,8.3650,False,8.2000,8.2400,reg,17025 -ACFC,2017-08-25,8.4100,8.5000,False,8.2500,8.3500,reg,57857 -ACFC,2017-08-28,8.3200,8.4900,False,8.1800,8.4500,reg,17223 -ACFC,2017-08-29,8.4200,8.4400,False,8.2100,8.2100,reg,14504 -ACFC,2017-08-30,8.3800,8.4800,False,8.3028,8.3900,reg,10036 -ACFC,2017-08-31,8.3500,8.4900,False,8.2601,8.4900,reg,37284 -ACFC,2017-09-01,8.3400,8.5000,False,8.2800,8.4800,reg,10005 -ACFC,2017-09-05,8.3200,8.4500,False,8.2500,8.3300,reg,10569 -ACFC,2017-09-06,8.2500,8.3900,False,8.2500,8.3800,reg,5984 -ACFC,2017-09-07,8.0700,8.2800,False,8.0231,8.2800,reg,20746 -ACFC,2017-09-08,7.9600,8.2988,False,7.9500,8.0600,reg,26067 -ACFC,2017-09-11,8.1800,8.2200,False,7.9900,7.9900,reg,26776 -ACFC,2017-09-12,8.1100,8.2300,False,8.0700,8.1900,reg,11489 -ACFC,2017-09-13,8.2400,8.2500,False,8.0600,8.0600,reg,7200 -ACFC,2017-09-14,8.3000,8.3400,False,8.2100,8.2500,reg,6531 -ACFC,2017-09-15,8.3300,8.3500,False,8.1500,8.1500,reg,24954 -ACFC,2017-09-18,8.4300,8.5100,False,8.3006,8.3400,reg,27645 -ACFC,2017-09-19,8.4400,8.5000,False,8.3981,8.4700,reg,5473 -ACFC,2017-09-20,8.6224,8.6990,False,8.4105,8.4400,reg,61970 -ACFC,2017-09-21,8.7000,8.7150,False,8.6800,8.7000,reg,7148 -ACFC,2017-09-22,8.7700,8.7800,False,8.6799,8.6799,reg,2987 -ACFC,2017-09-25,8.6200,8.8481,False,8.6200,8.7399,reg,21523 -ACFC,2017-09-26,8.6600,8.7350,False,8.5101,8.6100,reg,19949 -ACFC,2017-09-27,8.7500,8.7650,False,8.6100,8.6400,reg,14010 -ACFC,2017-09-28,8.8300,8.8400,False,8.7202,8.7900,reg,12684 -ACFC,2017-09-29,8.8100,8.8900,False,8.7400,8.8100,reg,7894 -ACFC,2017-10-02,8.7800,8.8800,False,8.7700,8.8340,reg,8088 -ACFC,2017-10-03,8.7000,8.8900,False,8.7000,8.7892,reg,4331 -ACFC,2017-10-04,8.6100,8.7000,False,8.5600,8.7000,reg,4634 -ACFC,2017-10-05,8.6100,8.6900,False,8.5900,8.6400,reg,1181 -ACFC,2017-10-06,8.6500,8.7300,False,8.5000,8.7300,reg,4287 -ACFC,2017-10-09,8.5500,8.6700,False,8.5500,8.5700,reg,17062 -ACFC,2017-10-10,8.5500,8.6000,False,8.5500,8.6000,reg,783 -ACFC,2017-10-11,8.5700,8.6000,False,8.5000,8.5900,reg,16273 -ACFC,2017-10-12,8.4600,8.6700,False,8.4600,8.5800,reg,2470 -ACFC,2017-10-13,8.6500,8.6500,False,8.5000,8.5000,reg,12087 -ACFC,2017-10-16,8.6900,8.7300,False,8.4600,8.7300,reg,3005 -ACFC,2017-10-17,8.6700,8.6900,False,8.5593,8.5593,reg,869 -ACFC,2017-10-18,8.7400,8.7800,False,8.4700,8.6100,reg,29588 -ACFC,2017-10-19,8.9000,9.0000,False,8.6700,8.6700,reg,11900 -ACFC,2017-10-20,8.9300,8.9300,False,8.9200,8.9200,reg,916 -ACFC,2017-10-23,9.0000,9.0000,False,8.8532,8.9002,reg,17283 -ACFC,2017-10-24,9.0300,9.1000,False,9.0000,9.0000,reg,5418 -ACFC,2017-10-25,8.9000,9.0000,False,8.6390,9.0000,reg,6889 -ACFC,2017-10-26,9.0000,9.0500,False,8.8300,8.8300,reg,16880 -ACFC,2017-10-27,8.9900,9.0499,False,8.9176,9.0200,reg,4204 -ACFC,2017-10-30,8.9400,8.9800,False,8.6594,8.9600,reg,3995 -ACFC,2017-10-31,8.7100,8.8600,False,8.6800,8.6800,reg,4039 -ACFC,2017-11-01,8.5100,8.7100,False,8.5000,8.7050,reg,7309 -ACFC,2017-11-02,8.6400,8.6600,False,8.4400,8.5900,reg,3613 -ACFC,2017-11-03,8.6500,8.7500,False,8.6500,8.6949,reg,7445 -ACFC,2017-11-06,8.4400,8.4800,False,8.3500,8.4130,reg,5163 -ACFC,2017-11-07,8.5800,8.5900,False,8.2700,8.3900,reg,13360 -ACFC,2017-11-08,8.5300,8.5700,False,8.3600,8.4500,reg,9491 -ACFC,2017-11-09,8.5400,8.5400,False,8.3100,8.4400,reg,18866 -ACFC,2017-11-10,8.6600,8.8900,False,8.5181,8.5500,reg,16649 -ACFC,2017-11-13,8.6100,8.6900,False,8.5600,8.6400,reg,5303 -ACFC,2017-11-14,8.7200,8.7300,False,8.6222,8.6600,reg,988 -ACFC,2017-11-15,8.5600,8.7400,False,8.5000,8.7400,reg,16281 -ACFC,2017-11-16,8.6900,8.6900,False,8.5000,8.5300,reg,7427 -ACFC,2017-11-17,9.0700,9.2400,False,8.9800,9.0000,reg,1380746 -ACFC,2017-11-20,9.1700,9.2500,False,9.0600,9.1000,reg,2640173 -ACFC,2017-11-21,9.4700,9.9500,False,9.1300,9.1500,reg,1167129 -ACFC,2017-11-22,9.3800,9.4800,False,9.3400,9.4500,reg,412763 -ACFC,2017-11-27,9.2200,9.3500,False,9.1700,9.3400,reg,220942 -ACFC,2017-11-28,9.5200,9.5500,False,9.2600,9.2600,reg,181954 -ACFC,2017-11-29,9.6500,9.7100,False,9.5100,9.5200,reg,442441 -ACFC,2017-11-30,9.6000,9.8500,False,9.5801,9.6600,reg,105704 -ACFC,2017-12-01,9.6200,9.7200,False,9.2600,9.6100,reg,107832 -ACFC,2017-12-04,9.5700,9.8700,False,9.5700,9.7100,reg,40383 -ACFC,2017-12-05,9.5400,9.6500,False,9.5300,9.5800,reg,62811 -ACFC,2017-12-06,9.4000,9.5700,False,9.4000,9.5000,reg,17307 -ACFC,2017-12-07,9.3300,9.4700,False,9.2922,9.2922,reg,15013 -ACFC,2017-12-08,9.1400,9.3900,False,9.1300,9.3900,reg,48950 -ACFC,2017-12-11,9.0500,9.1500,False,9.0500,9.1300,reg,36593 -ACFC,2017-12-12,9.0900,9.1800,False,9.0400,9.0400,reg,258119 -ACFC,2017-12-13,9.0900,9.2200,False,9.0701,9.1000,reg,303935 -ACFC,2017-12-14,9.0700,9.2200,False,9.0400,9.1100,reg,119169 -ACFC,2017-12-15,9.7000,9.7000,False,9.1000,9.1000,reg,881115 -ACFC,2017-12-18,9.5000,9.7600,False,9.4000,9.7600,reg,145238 -ACFC,2017-12-19,9.4500,9.6100,False,9.4300,9.4800,reg,33538 -ACFC,2017-12-20,9.4300,9.5100,False,9.3300,9.4800,reg,45732 -ACFC,2017-12-21,9.4800,9.5700,False,9.4400,9.4400,reg,18190 -ACFC,2017-12-22,9.4600,9.5100,False,9.4300,9.4500,reg,18496 -ACFC,2017-12-26,9.4600,9.5200,False,9.4200,9.4500,reg,24126 -ACFC,2017-12-27,9.4600,9.4700,False,9.3888,9.4400,reg,32728 -ACFC,2017-12-28,9.4600,9.5500,False,9.4400,9.4400,reg,23234 -ACFC,2017-12-29,9.4300,9.4950,False,9.4300,9.4900,reg,12855 -ACFC,2018-01-02,9.5200,9.5400,False,9.4000,9.4134,reg,48158 -ACFC,2018-01-03,9.4900,9.5400,False,9.3800,9.5400,reg,32306 -ACFC,2018-01-04,9.5900,9.6300,False,9.3800,9.5300,reg,100431 -ACFC,2018-01-05,9.6800,9.7200,False,9.5900,9.6500,reg,168581 -ACFC,2018-01-08,9.7400,9.7600,False,9.6400,9.6800,reg,10878 -ACFC,2018-01-09,9.8900,9.9300,False,9.8000,9.8000,reg,26832 -ACFC,2018-01-10,9.9000,10.0000,False,9.8800,9.8800,reg,91717 -ACFC,2018-01-11,10.1400,10.1600,False,9.9300,9.9300,reg,107794 -ACFC,2018-01-12,10.3300,10.3300,False,10.1600,10.2100,reg,33108 -ACFC,2018-01-16,10.2400,10.3900,False,10.1900,10.2000,reg,168378 -ACFC,2018-01-17,10.3200,10.3200,False,10.1600,10.3000,reg,66962 -ACFC,2018-01-18,10.2500,10.4100,False,10.2400,10.3300,reg,48091 -ACFC,2018-01-19,10.3500,10.3500,False,10.2400,10.2900,reg,125875 -ACFC,2018-01-22,10.3200,10.3700,False,10.2760,10.2900,reg,18804 -ACFC,2018-01-23,10.3800,10.4200,False,10.3000,10.3700,reg,36540 -ACFC,2018-01-24,10.3500,10.4944,False,10.3400,10.4600,reg,36297 -ACFC,2018-01-25,10.3100,10.4200,False,10.2800,10.4200,reg,40853 -ACFC,2018-01-26,10.5700,10.9000,False,10.2600,10.3300,reg,109234 -ACFC,2018-01-29,10.5400,10.6300,False,10.5100,10.5500,reg,156582 -ACFC,2018-01-30,10.5400,10.6300,False,10.4900,10.5500,reg,296893 -ACFC,2018-01-31,10.3800,10.5600,False,10.3800,10.5100,reg,44935 -ACFC,2018-02-01,10.4700,10.4700,False,10.2916,10.3500,reg,218283 -ACFC,2018-02-02,10.4200,10.5600,False,10.3500,10.3800,reg,120596 -ACFC,2018-02-05,10.0800,10.4300,False,10.0800,10.3600,reg,34609 -ACFC,2018-02-06,10.0600,10.2000,False,9.8700,9.8700,reg,50301 -ACFC,2018-02-07,10.0800,10.1800,False,9.9900,10.0600,reg,38689 -ACFC,2018-02-08,9.9900,10.1500,False,9.9700,10.1500,reg,23921 -ACFC,2018-02-09,10.1900,10.2600,False,9.9500,10.1000,reg,64182 -ACFC,2018-02-12,10.1700,10.2700,False,10.0800,10.2500,reg,12075 -ACFC,2018-02-13,10.2200,10.2700,False,10.1000,10.1000,reg,6550 -ACFC,2018-02-14,10.4000,10.4300,False,9.9500,10.0100,reg,12904 -ACFC,2018-02-15,10.5300,10.5800,False,10.3600,10.4800,reg,35082 -ACFC,2018-02-16,10.6300,10.6800,False,10.4000,10.5200,reg,9649 -ACFC,2018-02-20,10.4900,10.6900,False,10.4000,10.5600,reg,37739 -ACFC,2018-02-21,10.5800,10.7100,False,10.5200,10.5300,reg,11770 -ACFC,2018-02-22,10.4900,10.6000,False,10.4500,10.5900,reg,12807 -ACFC,2018-02-23,10.5900,10.6350,False,10.4600,10.5500,reg,10456 -ACFC,2018-02-26,10.6500,10.6600,False,10.5500,10.6000,reg,7203 -ACFC,2018-02-27,10.4700,10.7634,False,10.4500,10.7300,reg,13832 -ACFC,2018-02-28,10.3500,10.5800,False,10.3400,10.5800,reg,16201 -ACFC,2018-03-01,10.3600,10.4800,False,10.2400,10.3500,reg,11186 -ACFC,2018-03-02,10.5300,10.5400,False,10.1800,10.3300,reg,8242 -ACFC,2018-03-05,10.6800,10.7500,False,10.4100,10.4900,reg,9266 -ACFC,2018-03-06,10.8300,10.8800,False,10.6200,10.7000,reg,117380 -ACFC,2018-03-07,11.0200,11.0400,False,10.7900,10.7900,reg,27546 -ACFC,2018-03-08,10.8700,11.0700,False,10.8400,11.0700,reg,23172 -ACFC,2018-03-09,11.1500,11.1600,False,10.9400,10.9500,reg,48587 -ACFC,2018-03-12,11.0700,11.2100,False,11.0100,11.2100,reg,11901 -ACFC,2018-03-13,11.0900,11.0900,False,10.9400,11.0900,reg,14807 -ACFC,2018-03-14,10.9000,11.1300,False,10.8800,11.1300,reg,22725 -ACFC,2018-03-15,10.9500,10.9800,False,10.8000,10.9100,reg,15218 -ACFC,2018-03-16,10.8900,11.0300,False,10.8600,10.9900,reg,28224 -ACFC,2018-03-19,10.8600,10.9600,False,10.7800,10.9000,reg,27659 -ACFC,2018-03-20,10.8300,10.9500,False,10.8300,10.9000,reg,19049 -ACFC,2018-03-21,10.7800,10.8800,False,10.7300,10.8800,reg,15637 -ACFC,2018-03-22,10.4300,10.7400,False,10.4300,10.7300,reg,35025 -ACFC,2018-03-23,10.1500,10.4900,False,10.1400,10.4500,reg,13883 -ACFC,2018-03-26,10.3500,10.4100,False,10.2200,10.2500,reg,22598 -ACFC,2018-03-27,10.2200,10.4000,False,10.2100,10.4000,reg,28684 -ACFC,2018-03-28,10.2200,10.3200,False,10.1400,10.2400,reg,47698 -ACFC,2018-03-29,10.3000,10.4000,False,10.2800,10.2900,reg,13094 -ACFC,2018-04-02,10.2000,10.3300,False,10.0900,10.3300,reg,7974 -ACFC,2018-04-03,10.3600,10.3900,False,10.1769,10.2300,reg,19482 -ACFC,2018-04-04,10.4400,10.4700,False,10.3000,10.3000,reg,7679 -ACFC,2018-04-05,10.4900,10.7000,False,10.4000,10.5600,reg,6497 -ACFC,2018-04-06,10.1700,10.4400,False,10.1500,10.4200,reg,5015 -ACFC,2018-04-09,10.1700,10.3400,False,10.1400,10.2000,reg,21338 -ACFC,2018-04-10,10.3400,10.3800,False,10.1700,10.2200,reg,6573 -ACFC,2018-04-11,10.1500,10.2750,False,10.1200,10.2200,reg,24743 -ACFC,2018-04-12,10.4000,10.4500,False,10.1400,10.1400,reg,8490 -ACFC,2018-04-13,10.1900,10.5400,False,10.1400,10.5400,reg,16191 -ACFC,2018-04-16,10.2300,10.3000,False,10.1800,10.2600,reg,2783 -ACFC,2018-04-17,10.1600,10.2700,False,10.0600,10.2200,reg,3268 -ACFC,2018-04-18,10.0900,10.2000,False,10.0900,10.2000,reg,4694 -ACFC,2018-04-19,10.3000,10.3150,False,10.0900,10.0900,reg,9647 -ACFC,2018-04-20,10.2000,10.3200,False,9.9200,10.3200,reg,2764 -ACFC,2018-04-23,10.1700,10.2200,False,10.0900,10.1500,reg,16850 -ACFC,2018-04-24,10.2300,10.2800,False,10.1100,10.1900,reg,16115 -ACFC,2018-04-25,10.2700,10.3500,False,10.1800,10.2300,reg,3161 -ACFC,2018-04-26,10.2100,10.2700,False,10.1900,10.2500,reg,4200 -ACFC,2018-04-27,10.2400,10.3600,False,10.1400,10.1600,reg,26193 -ACFC,2018-04-30,10.1300,10.2900,False,10.1300,10.2900,reg,4004 -ACFC,2018-05-01,10.1800,10.1800,False,9.9724,10.1300,reg,4850 -ACFC,2018-05-02,10.1600,10.2600,False,10.1100,10.1601,reg,21479 -ACFC,2018-05-03,10.1600,10.2300,False,10.0400,10.0400,reg,2384 -ACFC,2018-05-04,10.3700,10.4100,False,10.1100,10.1100,reg,2133 -ACFC,2018-05-07,10.4900,10.4900,False,10.3200,10.3200,reg,1910 -ACFC,2018-05-08,10.6900,10.7000,False,10.6100,10.6800,reg,17049 -ACFC,2018-05-09,10.7500,10.7800,False,10.6458,10.6500,reg,18649 -ACFC,2018-05-10,10.6800,10.7500,False,10.6510,10.7200,reg,119935 -ACFC,2018-05-11,10.7000,10.8200,False,10.7000,10.7700,reg,12554 -ACFC,2018-05-14,10.6700,10.7200,False,10.6300,10.7200,reg,17602 -ACFC,2018-05-15,10.7600,10.8200,False,10.6500,10.6500,reg,29441 -ACFC,2018-05-16,10.7900,10.8500,False,10.7900,10.8000,reg,5357 -ACFC,2018-05-17,10.8900,10.9000,False,10.7300,10.7600,reg,22658 -ACFC,2018-05-18,10.8700,10.9300,False,10.8190,10.8500,reg,32331 -ACFC,2018-05-21,11.0000,11.0000,False,10.8400,10.9000,reg,70958 -ACFC,2018-05-22,10.9600,11.0500,False,10.9400,11.0000,reg,482938 -ACFC,2018-05-23,10.9100,10.9350,False,10.8400,10.9200,reg,13102 -ACFC,2018-05-24,10.8900,10.9000,False,10.7700,10.7900,reg,6790 -ACFC,2018-05-25,10.8900,10.9800,False,10.8000,10.8700,reg,79590 diff --git a/company_library/ACGL.csv b/company_library/ACGL.csv index 5393b386..4a75cdb8 100644 --- a/company_library/ACGL.csv +++ b/company_library/ACGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGL,2017-06-06,97.1400,98.5100,False,96.8200,98.0900,reg,348141 -ACGL,2017-06-07,95.0400,97.3500,False,94.5670,96.9400,reg,556839 -ACGL,2017-06-08,94.7600,95.3700,False,94.2100,94.8100,reg,565822 ACGL,2017-06-09,92.8000,93.0200,False,92.0000,92.4400,reg,3613325 ACGL,2017-06-12,93.4600,93.7700,False,92.4800,93.2900,reg,1307853 ACGL,2017-06-13,93.9100,94.1150,False,93.2900,93.4600,reg,1011484 @@ -249,3 +246,6 @@ ACGL,2018-05-31,78.4500,79.0000,False,78.1099,79.0000,reg,1257379 ACGL,2018-06-01,79.8300,80.0800,False,78.6550,79.0600,reg,782516 ACGL,2018-06-04,80.7000,81.1350,False,79.8200,80.0000,reg,737023 ACGL,2018-06-05,81.0800,81.5800,False,80.2500,80.7000,reg,1029001 +ACGL,2018-06-06,81.6000,81.8600,False,80.5100,81.2600,reg,1353545 +ACGL,2018-06-07,81.6400,81.9300,False,81.3100,81.5500,reg,810558 +ACGL,2018-06-08,84.2900,84.3600,False,81.7500,81.8500,reg,765803 diff --git a/company_library/ACGLO.csv b/company_library/ACGLO.csv index 62f47b73..2f2e4548 100644 --- a/company_library/ACGLO.csv +++ b/company_library/ACGLO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGLO,2017-06-06,24.0589,24.0589,True,24.0589,24.0589,reg,0 -ACGLO,2017-06-07,24.0589,24.0589,True,24.0589,24.0589,reg,0 -ACGLO,2017-06-08,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-09,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-12,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-13,24.0589,24.0589,True,24.0589,24.0589,reg,0 @@ -249,3 +246,6 @@ ACGLO,2018-05-31,24.3200,24.3200,False,24.1100,24.2400,reg,36616 ACGLO,2018-06-01,24.6200,24.6200,False,24.2600,24.3600,reg,60220 ACGLO,2018-06-04,24.6200,24.7300,False,24.5430,24.6100,reg,157102 ACGLO,2018-06-05,24.8900,24.8900,False,24.6800,24.6800,reg,42164 +ACGLO,2018-06-06,24.9400,24.9899,False,24.8500,24.8800,reg,47210 +ACGLO,2018-06-07,24.8900,24.9000,False,24.7010,24.8900,reg,27670 +ACGLO,2018-06-08,24.8000,24.9500,False,24.7400,24.9500,reg,89546 diff --git a/company_library/ACGLP.csv b/company_library/ACGLP.csv index 1ff1c0c8..29535dac 100644 --- a/company_library/ACGLP.csv +++ b/company_library/ACGLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGLP,2017-06-06,22.8417,22.8986,False,22.8038,22.8891,reg,44248 -ACGLP,2017-06-07,22.8986,22.9161,False,22.8692,22.8796,reg,26870 -ACGLP,2017-06-08,22.8606,22.9649,False,22.7771,22.9365,reg,94242 ACGLP,2017-06-09,22.8701,22.9545,False,22.8701,22.8891,reg,35330 ACGLP,2017-06-12,22.8701,22.9649,False,22.8227,22.9649,reg,54392 ACGLP,2017-06-13,22.9599,22.9836,False,22.8683,22.9644,reg,67880 @@ -249,3 +246,6 @@ ACGLP,2018-05-31,23.8500,23.8800,False,23.7900,23.8800,reg,33321 ACGLP,2018-06-01,24.0800,24.0800,False,23.9100,23.9600,reg,32774 ACGLP,2018-06-04,24.3500,24.3600,False,24.2000,24.2500,reg,60754 ACGLP,2018-06-05,24.4200,24.4500,False,24.3800,24.4500,reg,110085 +ACGLP,2018-06-06,24.4000,24.4400,False,24.3600,24.4000,reg,121176 +ACGLP,2018-06-07,24.4000,24.4000,False,24.3500,24.4000,reg,41445 +ACGLP,2018-06-08,24.3900,24.5000,False,24.3710,24.5000,reg,45416 diff --git a/company_library/ACHC.csv b/company_library/ACHC.csv index 2a440f42..4bf049fc 100644 --- a/company_library/ACHC.csv +++ b/company_library/ACHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHC,2017-06-06,43.0600,43.6100,False,42.8200,43.3900,reg,593683 -ACHC,2017-06-07,43.5700,43.6100,False,43.0000,43.2400,reg,862728 -ACHC,2017-06-08,44.0100,44.2300,False,43.3700,43.5100,reg,1004519 ACHC,2017-06-09,45.0400,45.2800,False,43.7900,44.0800,reg,1107128 ACHC,2017-06-12,45.0900,45.3900,False,44.5300,44.8900,reg,702658 ACHC,2017-06-13,45.4000,46.0600,False,45.1300,45.3500,reg,790688 @@ -249,3 +246,6 @@ ACHC,2018-05-31,40.1900,41.1400,False,40.1000,40.9200,reg,849629 ACHC,2018-06-01,39.8300,41.2799,False,39.7600,40.4000,reg,847938 ACHC,2018-06-04,39.9600,40.0900,False,39.6200,39.9100,reg,689855 ACHC,2018-06-05,39.3000,40.2700,False,39.2150,39.9700,reg,1190145 +ACHC,2018-06-06,39.6200,40.2400,False,39.0200,39.2200,reg,1551157 +ACHC,2018-06-07,39.1300,39.9600,False,38.8900,39.8500,reg,582983 +ACHC,2018-06-08,39.6900,39.8400,False,38.9700,39.2100,reg,1230605 diff --git a/company_library/ACHN.csv b/company_library/ACHN.csv index 38b17a8a..bf36c142 100644 --- a/company_library/ACHN.csv +++ b/company_library/ACHN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHN,2017-06-06,4.6700,4.8800,False,4.6400,4.7900,reg,954467 -ACHN,2017-06-07,4.5000,4.7189,False,4.4500,4.7100,reg,1136138 -ACHN,2017-06-08,4.3500,4.5600,False,4.3200,4.4800,reg,1750779 ACHN,2017-06-09,4.1900,4.3500,False,4.1599,4.3500,reg,1598996 ACHN,2017-06-12,4.1200,4.2000,False,4.0300,4.1600,reg,991833 ACHN,2017-06-13,4.2600,4.3700,False,4.0800,4.1200,reg,927176 @@ -249,3 +246,6 @@ ACHN,2018-05-31,3.3900,3.5100,False,3.3800,3.4700,reg,2970200 ACHN,2018-06-01,3.2500,3.4400,False,3.2400,3.4100,reg,1534481 ACHN,2018-06-04,3.1400,3.2800,False,3.1100,3.2600,reg,1087854 ACHN,2018-06-05,3.1300,3.1900,False,3.1100,3.1200,reg,1513827 +ACHN,2018-06-06,3.1000,3.1800,False,3.0800,3.1500,reg,822700 +ACHN,2018-06-07,3.0200,3.1100,False,3.0200,3.1000,reg,1548338 +ACHN,2018-06-08,3.0600,3.1258,False,2.9800,3.0000,reg,818798 diff --git a/company_library/ACHV.csv b/company_library/ACHV.csv index d29df758..e3e89f9f 100644 --- a/company_library/ACHV.csv +++ b/company_library/ACHV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHV,2017-06-06,40.0000,40.0000,True,40.0000,40.0000,reg,0 -ACHV,2017-06-07,40.0000,40.0000,True,40.0000,40.0000,reg,0 -ACHV,2017-06-08,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-09,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-12,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-13,40.0000,40.0000,True,40.0000,40.0000,reg,0 @@ -249,3 +246,6 @@ ACHV,2018-05-31,8.7300,8.8990,False,8.6100,8.6100,reg,17981 ACHV,2018-06-01,9.5900,9.8308,False,8.6100,8.7900,reg,55716 ACHV,2018-06-04,8.8500,10.5000,False,8.6210,9.6300,reg,26549 ACHV,2018-06-05,9.2300,9.8327,False,8.6400,8.7966,reg,44309 +ACHV,2018-06-06,8.5100,9.1254,False,8.2600,9.0700,reg,64707 +ACHV,2018-06-07,8.1800,8.6790,False,8.1700,8.5100,reg,17758 +ACHV,2018-06-08,7.8600,8.3800,False,7.6800,8.3800,reg,29559 diff --git a/company_library/ACIA.csv b/company_library/ACIA.csv index b9624df2..093b8875 100644 --- a/company_library/ACIA.csv +++ b/company_library/ACIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIA,2017-06-06,48.0900,48.4800,False,45.0600,45.2600,reg,978122 -ACIA,2017-06-07,47.3500,48.3364,False,46.5400,48.0500,reg,575039 -ACIA,2017-06-08,48.2900,48.6800,False,46.8901,47.0900,reg,494720 ACIA,2017-06-09,46.1000,48.2100,False,44.7100,48.0100,reg,860467 ACIA,2017-06-12,45.4500,45.9900,False,44.9100,45.1600,reg,779357 ACIA,2017-06-13,45.7400,46.3490,False,44.6000,45.8200,reg,786316 @@ -249,3 +246,6 @@ ACIA,2018-05-31,32.3400,33.0100,False,31.8000,32.9900,reg,702452 ACIA,2018-06-01,32.7900,33.0200,False,32.3700,32.4800,reg,598124 ACIA,2018-06-04,32.7900,33.1900,False,32.4000,32.9000,reg,471421 ACIA,2018-06-05,33.3400,33.8300,False,32.3200,32.7900,reg,1255462 +ACIA,2018-06-06,33.8700,34.8858,False,33.5300,34.1900,reg,1470384 +ACIA,2018-06-07,33.5300,35.3965,False,33.1700,35.3100,reg,1774271 +ACIA,2018-06-08,33.9300,34.0600,False,33.2100,33.6700,reg,1172719 diff --git a/company_library/ACIU.csv b/company_library/ACIU.csv index 355e60cc..f66a521d 100644 --- a/company_library/ACIU.csv +++ b/company_library/ACIU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIU,2017-06-06,9.0300,9.5900,False,8.8100,9.1000,reg,50523 -ACIU,2017-06-07,9.2900,9.2900,False,9.0500,9.2600,reg,8878 -ACIU,2017-06-08,9.3300,9.4000,False,9.1200,9.1200,reg,35737 ACIU,2017-06-09,9.2000,9.3799,False,9.1000,9.3100,reg,25881 ACIU,2017-06-12,8.9200,9.0200,False,8.9000,9.0200,reg,46731 ACIU,2017-06-13,8.9900,8.9900,False,8.9000,8.9000,reg,17175 @@ -249,3 +246,6 @@ ACIU,2018-05-31,10.4800,10.6300,False,10.0950,10.2800,reg,38204 ACIU,2018-06-01,10.1800,10.3500,False,10.1800,10.3500,reg,6548 ACIU,2018-06-04,8.1680,10.3000,False,7.5700,10.2100,reg,107316 ACIU,2018-06-05,9.8700,9.8700,False,8.6101,8.9500,reg,50781 +ACIU,2018-06-06,9.8200,9.9400,False,9.6200,9.9400,reg,8913 +ACIU,2018-06-07,9.8300,9.9600,False,9.7000,9.8000,reg,13374 +ACIU,2018-06-08,9.9000,9.9400,False,9.7600,9.7900,reg,4802 diff --git a/company_library/ACIW.csv b/company_library/ACIW.csv index b56cd927..29b4fdd2 100644 --- a/company_library/ACIW.csv +++ b/company_library/ACIW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIW,2017-06-06,23.0500,23.2740,False,22.7310,22.9500,reg,350725 -ACIW,2017-06-07,22.9500,23.2100,False,22.9000,23.0700,reg,272929 -ACIW,2017-06-08,23.2700,23.2700,False,22.8100,23.0100,reg,354973 ACIW,2017-06-09,22.8300,23.5500,False,22.6600,23.3800,reg,377540 ACIW,2017-06-12,22.8800,23.9600,False,22.4400,22.8200,reg,408198 ACIW,2017-06-13,22.9800,23.1300,False,22.8600,23.0300,reg,403641 @@ -249,3 +246,6 @@ ACIW,2018-05-31,24.1500,24.5500,False,24.1000,24.2600,reg,632773 ACIW,2018-06-01,24.4000,24.7500,False,24.3200,24.3800,reg,712889 ACIW,2018-06-04,24.8700,24.8700,False,24.3800,24.3900,reg,468764 ACIW,2018-06-05,24.9800,25.1100,False,24.7301,24.8500,reg,380859 +ACIW,2018-06-06,25.0100,25.1600,False,24.6900,25.0600,reg,725805 +ACIW,2018-06-07,24.9900,25.1100,False,24.5800,24.9500,reg,533173 +ACIW,2018-06-08,25.2300,25.2950,False,24.9000,25.0200,reg,855163 diff --git a/company_library/ACLS.csv b/company_library/ACLS.csv index 130c60cf..16917e48 100644 --- a/company_library/ACLS.csv +++ b/company_library/ACLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACLS,2017-06-06,24.4500,24.7500,False,23.2050,23.6500,reg,1155661 -ACLS,2017-06-07,24.7500,24.9250,False,24.2000,24.7000,reg,445571 -ACLS,2017-06-08,25.6500,25.8500,False,24.6000,24.9000,reg,488139 ACLS,2017-06-09,24.1000,26.5250,False,23.5000,25.8500,reg,924932 ACLS,2017-06-12,24.1500,25.0000,False,23.5000,24.4000,reg,660213 ACLS,2017-06-13,24.1000,24.7000,False,23.6000,24.2500,reg,497563 @@ -249,3 +246,6 @@ ACLS,2018-05-31,21.2500,21.8500,False,21.1000,21.5500,reg,354903 ACLS,2018-06-01,21.7500,22.4000,False,21.3000,21.4500,reg,297667 ACLS,2018-06-04,21.6500,21.8500,False,21.4500,21.8000,reg,249208 ACLS,2018-06-05,21.7000,22.0000,False,21.4250,21.8000,reg,205691 +ACLS,2018-06-06,21.4000,21.6500,False,21.3000,21.6500,reg,301767 +ACLS,2018-06-07,20.6500,21.5430,False,20.4500,21.4000,reg,526350 +ACLS,2018-06-08,20.5000,20.6500,False,20.2000,20.5500,reg,280595 diff --git a/company_library/ACMR.csv b/company_library/ACMR.csv index 8f41f8bb..886a1e0b 100644 --- a/company_library/ACMR.csv +++ b/company_library/ACMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACMR,2017-06-06,8.1700,8.1700,True,8.1700,8.1700,reg,0 -ACMR,2017-06-07,8.1700,8.1700,True,8.1700,8.1700,reg,0 -ACMR,2017-06-08,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-09,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-12,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-13,8.1700,8.1700,True,8.1700,8.1700,reg,0 @@ -249,3 +246,6 @@ ACMR,2018-05-31,12.7100,13.0100,False,12.2800,12.2800,reg,112768 ACMR,2018-06-01,14.0600,14.9799,False,12.5382,12.6500,reg,301652 ACMR,2018-06-04,13.4800,14.2300,False,12.7800,14.1000,reg,103916 ACMR,2018-06-05,12.5900,13.5900,False,12.5100,13.4000,reg,53248 +ACMR,2018-06-06,12.6300,12.7264,False,12.4600,12.6800,reg,23748 +ACMR,2018-06-07,12.2200,12.6100,False,12.0800,12.6100,reg,31226 +ACMR,2018-06-08,12.0700,12.4165,False,12.0000,12.2800,reg,43522 diff --git a/company_library/ACN.csv b/company_library/ACN.csv index 1dabb20b..103c6214 100644 --- a/company_library/ACN.csv +++ b/company_library/ACN.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACN,2017-06-06,124.0238,124.6815,False,123.7096,123.8863,reg,1513552 -ACN,2017-06-07,124.2397,124.4557,False,123.2384,123.7783,reg,1640608 ACN,2017-06-08,123.8667,124.6815,False,123.2285,124.6521,reg,2128861 ACN,2017-06-09,123.5231,124.4263,False,122.6984,123.6998,reg,1929206 ACN,2017-06-12,123.9943,124.1514,False,122.4530,123.2384,reg,2355868 @@ -249,3 +247,5 @@ ACN,2018-05-31,155.7400,156.7800,False,154.9101,156.0000,reg,2767061 ACN,2018-06-01,158.8900,159.2800,False,156.5600,156.9400,reg,1808808 ACN,2018-06-04,159.4300,160.0000,False,158.0600,158.6500,reg,1481779 ACN,2018-06-05,159.9200,160.3600,False,159.0500,159.1600,reg,1756494 +ACN,2018-06-06,162.7100,162.7500,False,160.1600,160.5700,reg,1771258 +ACN,2018-06-07,160.6100,162.8500,False,159.6000,162.7400,reg,1841825 diff --git a/company_library/ACNB.csv b/company_library/ACNB.csv index d55342e1..0249ec50 100644 --- a/company_library/ACNB.csv +++ b/company_library/ACNB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACNB,2017-06-06,27.3963,27.8820,False,27.3963,27.8820,reg,6060 -ACNB,2017-06-07,27.2991,27.8335,False,27.2506,27.3963,reg,3989 -ACNB,2017-06-08,27.4449,27.9306,False,27.3477,27.6110,reg,7486 ACNB,2017-06-09,27.5906,27.6877,False,27.2020,27.4934,reg,14458 ACNB,2017-06-12,28.5621,28.7564,False,27.4934,27.8820,reg,10810 ACNB,2017-06-13,28.3192,28.5135,False,27.9112,28.4649,reg,4721 @@ -249,3 +246,6 @@ ACNB,2018-05-31,31.5000,31.7500,False,31.4030,31.5500,reg,6506 ACNB,2018-06-01,31.6000,31.8500,False,31.4750,31.7500,reg,8064 ACNB,2018-06-04,31.7000,32.1000,False,31.5129,31.7000,reg,5774 ACNB,2018-06-05,31.6000,31.8500,False,31.1500,31.3500,reg,5086 +ACNB,2018-06-06,31.7500,32.2000,False,31.1800,31.3000,reg,17393 +ACNB,2018-06-07,32.2000,32.2000,False,31.5000,31.8500,reg,6682 +ACNB,2018-06-08,31.7000,32.3000,False,31.7000,32.3000,reg,6935 diff --git a/company_library/ACOR.csv b/company_library/ACOR.csv index 6dfa9b7f..4faf3161 100644 --- a/company_library/ACOR.csv +++ b/company_library/ACOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACOR,2017-06-06,15.3500,17.1000,False,15.0000,16.6000,reg,3369978 -ACOR,2017-06-07,15.2500,15.4500,False,14.8000,15.3500,reg,855743 -ACOR,2017-06-08,16.2000,16.5000,False,15.1728,15.3500,reg,1296024 ACOR,2017-06-09,16.9000,17.0297,False,16.0550,16.1500,reg,1614686 ACOR,2017-06-12,17.2000,17.5000,False,16.8000,16.9500,reg,1638976 ACOR,2017-06-13,17.1000,17.3500,False,16.7500,17.1500,reg,1173905 @@ -249,3 +246,6 @@ ACOR,2018-05-31,26.2500,26.6500,False,25.6500,26.2000,reg,554938 ACOR,2018-06-01,25.9000,26.4500,False,25.7750,26.4500,reg,359875 ACOR,2018-06-04,26.3500,26.4000,False,25.3250,25.8000,reg,322203 ACOR,2018-06-05,26.4500,26.6000,False,25.8000,26.3500,reg,332664 +ACOR,2018-06-06,27.0500,27.2500,False,26.5000,26.5000,reg,459437 +ACOR,2018-06-07,27.9000,28.2000,False,26.7500,27.1000,reg,494712 +ACOR,2018-06-08,30.4000,36.3500,False,28.2000,28.3000,reg,5778439 diff --git a/company_library/ACRS.csv b/company_library/ACRS.csv index 14de765e..f29fe2d3 100644 --- a/company_library/ACRS.csv +++ b/company_library/ACRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACRS,2017-06-06,24.2600,24.6700,False,22.7800,23.1500,reg,290446 -ACRS,2017-06-07,24.4100,24.9000,False,24.0350,24.2000,reg,354686 -ACRS,2017-06-08,25.3900,25.6300,False,24.3300,24.3300,reg,272181 ACRS,2017-06-09,24.8400,25.5200,False,24.3500,25.5200,reg,498213 ACRS,2017-06-12,24.4800,24.8300,False,24.0400,24.8300,reg,212583 ACRS,2017-06-13,24.6100,24.7800,False,23.9300,24.5800,reg,282958 @@ -249,3 +246,6 @@ ACRS,2018-05-31,18.0700,18.3900,False,17.5800,17.8900,reg,216402 ACRS,2018-06-01,18.2600,18.5000,False,18.0400,18.1700,reg,198343 ACRS,2018-06-04,17.7100,18.3400,False,17.5400,18.3400,reg,264528 ACRS,2018-06-05,17.7800,18.0900,False,17.6600,17.7100,reg,227146 +ACRS,2018-06-06,18.3400,18.5300,False,17.8000,17.8700,reg,156083 +ACRS,2018-06-07,18.3500,18.7000,False,18.1600,18.4000,reg,171362 +ACRS,2018-06-08,19.3700,19.6500,False,17.9500,18.2700,reg,417912 diff --git a/company_library/ACRX.csv b/company_library/ACRX.csv index 488f7551..295a6788 100644 --- a/company_library/ACRX.csv +++ b/company_library/ACRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACRX,2017-06-06,2.4500,2.5500,False,2.4000,2.5000,reg,490313 -ACRX,2017-06-07,2.2500,2.5250,False,2.2000,2.4500,reg,691910 -ACRX,2017-06-08,2.3000,2.3500,False,2.2500,2.2500,reg,224920 ACRX,2017-06-09,2.2250,2.3000,False,2.2000,2.3000,reg,400854 ACRX,2017-06-12,2.2000,2.2000,False,1.9500,2.2000,reg,965594 ACRX,2017-06-13,2.3750,2.4000,False,2.2000,2.2500,reg,290711 @@ -249,3 +246,6 @@ ACRX,2018-05-31,3.4000,3.4500,False,3.3000,3.3500,reg,629692 ACRX,2018-06-01,3.4000,3.4500,False,3.3000,3.4000,reg,309401 ACRX,2018-06-04,3.3500,3.4000,False,3.2000,3.3500,reg,399117 ACRX,2018-06-05,3.5000,3.5500,False,3.3500,3.3500,reg,905197 +ACRX,2018-06-06,3.6000,3.7000,False,3.5000,3.6000,reg,1088867 +ACRX,2018-06-07,3.7000,3.7000,False,3.6000,3.6000,reg,263609 +ACRX,2018-06-08,3.7000,3.8000,False,3.6000,3.6500,reg,620885 diff --git a/company_library/ACSF.csv b/company_library/ACSF.csv index 9b4f2639..ce906c39 100644 --- a/company_library/ACSF.csv +++ b/company_library/ACSF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACSF,2017-06-06,11.7446,11.8349,False,11.6994,11.7446,reg,34126 -ACSF,2017-06-07,11.7898,11.8801,False,11.7446,11.7898,reg,70409 -ACSF,2017-06-08,11.6994,11.8349,False,11.6543,11.8349,reg,54011 ACSF,2017-06-09,11.7446,11.7898,False,11.6994,11.6994,reg,34719 ACSF,2017-06-12,11.7446,11.7898,False,11.6543,11.6994,reg,65135 ACSF,2017-06-13,11.6994,11.7446,False,11.6543,11.6994,reg,54987 @@ -249,3 +246,6 @@ ACSF,2018-05-31,12.3000,12.3000,False,12.2500,12.3000,reg,73430 ACSF,2018-06-01,12.3000,12.3000,False,12.2500,12.2500,reg,108688 ACSF,2018-06-04,12.3500,12.3500,False,12.2500,12.3500,reg,50523 ACSF,2018-06-05,12.3000,12.3500,False,12.2500,12.3000,reg,33937 +ACSF,2018-06-06,12.3500,12.3500,False,12.2500,12.2500,reg,45915 +ACSF,2018-06-07,12.3500,12.4000,False,12.2760,12.3000,reg,191604 +ACSF,2018-06-08,12.4500,12.4500,False,12.3000,12.3500,reg,91370 diff --git a/company_library/ACST.csv b/company_library/ACST.csv index 3a622f58..1a91da0c 100644 --- a/company_library/ACST.csv +++ b/company_library/ACST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACST,2017-06-06,1.2900,1.3000,False,1.2500,1.2500,reg,4235 -ACST,2017-06-07,1.2548,1.3391,False,1.2548,1.2725,reg,4530 -ACST,2017-06-08,1.2900,1.3019,False,1.2800,1.2800,reg,7370 ACST,2017-06-09,1.2700,1.3100,False,1.2600,1.3000,reg,28971 ACST,2017-06-12,1.2700,1.2800,False,1.2400,1.2700,reg,14926 ACST,2017-06-13,1.3710,1.3900,False,1.2588,1.2800,reg,86422 @@ -249,3 +246,6 @@ ACST,2018-05-31,0.6910,0.7001,False,0.6900,0.7000,reg,85227 ACST,2018-06-01,0.6939,0.7027,False,0.6800,0.7007,reg,53351 ACST,2018-06-04,0.6979,0.7000,False,0.6942,0.7000,reg,72439 ACST,2018-06-05,0.6917,0.7399,False,0.6900,0.7300,reg,25965 +ACST,2018-06-06,0.6884,0.7086,False,0.6800,0.7050,reg,50166 +ACST,2018-06-07,0.6934,0.6934,False,0.6800,0.6800,reg,56660 +ACST,2018-06-08,0.6850,0.6934,False,0.6767,0.6934,reg,56575 diff --git a/company_library/ACT.csv b/company_library/ACT.csv index b68ebfe1..9224977c 100644 --- a/company_library/ACT.csv +++ b/company_library/ACT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACT,2017-06-06,25.1561,25.1561,True,25.1561,25.1561,reg,0 -ACT,2017-06-07,25.1561,25.1561,True,25.1561,25.1561,reg,0 -ACT,2017-06-08,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-09,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-12,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-13,25.1561,25.1561,True,25.1561,25.1561,reg,0 @@ -249,3 +246,6 @@ ACT,2018-05-31,25.4490,25.4500,False,25.2704,25.4200,reg,3388 ACT,2018-06-01,25.3414,25.6663,False,25.3000,25.6663,reg,3365 ACT,2018-06-04,25.5400,25.5400,False,25.0900,25.0900,reg,3862 ACT,2018-06-05,25.4200,25.5150,False,25.3800,25.5000,reg,16870 +ACT,2018-06-06,25.3900,25.5500,False,25.2762,25.5500,reg,9256 +ACT,2018-06-07,25.2800,25.5200,False,25.2800,25.5200,reg,4554 +ACT,2018-06-08,25.5500,25.6400,False,25.2400,25.2400,reg,20830 diff --git a/company_library/ACTG.csv b/company_library/ACTG.csv index 3a87d1ba..dcd934ab 100644 --- a/company_library/ACTG.csv +++ b/company_library/ACTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACTG,2017-06-06,4.1000,4.2500,False,3.9000,3.9000,reg,384540 -ACTG,2017-06-07,4.1000,4.3000,False,4.0000,4.1000,reg,547402 -ACTG,2017-06-08,4.0000,4.1000,False,3.9500,4.0500,reg,164780 ACTG,2017-06-09,4.2000,4.3000,False,4.0000,4.0000,reg,159619 ACTG,2017-06-12,3.9500,4.3500,False,3.9000,4.1500,reg,324133 ACTG,2017-06-13,4.0000,4.1500,False,3.9000,3.9500,reg,213435 @@ -249,3 +246,6 @@ ACTG,2018-05-31,3.8500,3.9000,False,3.8500,3.9000,reg,77327 ACTG,2018-06-01,3.8500,3.9000,False,3.8000,3.8500,reg,151441 ACTG,2018-06-04,3.8000,3.9250,False,3.7500,3.9000,reg,463028 ACTG,2018-06-05,3.9500,4.0000,False,3.8000,3.8000,reg,534106 +ACTG,2018-06-06,4.0500,4.1000,False,3.9500,3.9500,reg,293863 +ACTG,2018-06-07,4.0500,4.2000,False,4.0000,4.0000,reg,266013 +ACTG,2018-06-08,4.1000,4.1500,False,4.0000,4.0000,reg,109090 diff --git a/company_library/ACU.csv b/company_library/ACU.csv new file mode 100644 index 00000000..b7f60d3d --- /dev/null +++ b/company_library/ACU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ACU,2017-06-08,27.8402,28.5565,False,26.9350,27.2710,reg,1492 +ACU,2017-06-09,27.1140,27.8402,False,26.9864,27.6734,reg,1530 +ACU,2017-06-12,26.5407,27.1140,False,26.4085,27.1140,reg,10551 +ACU,2017-06-13,26.5448,26.5448,False,26.3093,26.3093,reg,1548 +ACU,2017-06-14,26.3976,26.5448,False,26.3976,26.5252,reg,12283 +ACU,2017-06-15,27.8153,27.8153,False,26.5950,26.7607,reg,5888 +ACU,2017-06-16,27.2906,27.8009,False,27.0453,27.2121,reg,4094 +ACU,2017-06-19,27.1042,27.5654,False,26.5743,27.5654,reg,7247 +ACU,2017-06-20,26.8785,26.9482,False,26.2995,26.6233,reg,2358 +ACU,2017-06-21,26.2357,26.8883,False,26.2357,26.8883,reg,5668 +ACU,2017-06-22,26.3976,26.7073,False,25.8088,25.9757,reg,7352 +ACU,2017-06-23,26.4909,26.4909,False,26.3490,26.3982,reg,2106 +ACU,2017-06-26,26.3976,27.1434,False,26.2252,26.4958,reg,12950 +ACU,2017-06-27,27.0355,27.0453,False,26.5056,26.9232,reg,1527 +ACU,2017-06-28,27.4280,27.9766,False,27.0257,27.0257,reg,3380 +ACU,2017-06-29,28.1630,28.1630,False,27.1336,27.1336,reg,1308 +ACU,2017-06-30,28.0659,28.1640,False,28.0168,28.1640,reg,695 +ACU,2017-07-05,28.0659,28.0659,False,26.8981,26.8981,reg,446 +ACU,2017-07-06,28.0659,28.0659,False,28.0659,28.0659,reg,47 +ACU,2017-07-07,27.9187,27.9187,False,27.0355,27.7715,reg,1084 +ACU,2017-07-10,27.5000,27.5000,False,27.0846,27.0846,reg,792 +ACU,2017-07-11,26.7902,27.4575,False,26.7902,27.2318,reg,2197 +ACU,2017-07-12,27.0551,27.4869,False,27.0355,27.0355,reg,3230 +ACU,2017-07-13,27.6243,28.2611,False,27.1336,27.1336,reg,1001 +ACU,2017-07-14,27.5262,27.5262,False,27.5262,27.5262,reg,366 +ACU,2017-07-17,27.4771,27.7126,False,27.3544,27.4771,reg,5275 +ACU,2017-07-18,27.3687,27.3876,False,26.9845,27.0633,reg,2918 +ACU,2017-07-19,27.0929,28.0879,False,26.9943,26.9943,reg,4453 +ACU,2017-07-20,27.2899,27.9795,False,27.0953,27.9795,reg,1886 +ACU,2017-07-21,27.6052,28.1891,False,26.8991,27.6052,reg,2321 +ACU,2017-07-24,27.8810,27.8810,False,26.8466,26.8564,reg,9695 +ACU,2017-07-25,26.7875,28.0682,False,26.7875,27.5855,reg,19461 +ACU,2017-07-26,27.3293,27.7726,False,26.8958,26.9943,reg,11768 +ACU,2017-07-27,27.2209,27.9845,False,26.0985,27.9845,reg,17366 +ACU,2017-07-28,27.1815,27.1914,False,26.4535,27.1914,reg,4660 +ACU,2017-07-31,27.2603,27.2603,False,26.4143,27.0535,reg,10287 +ACU,2017-08-01,27.5855,27.5855,False,27.2603,27.2603,reg,3499 +ACU,2017-08-02,27.7862,28.3244,False,27.1520,27.1520,reg,9916 +ACU,2017-08-03,28.0288,28.3362,False,27.1444,28.3244,reg,2618 +ACU,2017-08-04,27.6938,27.9908,False,27.6938,27.9908,reg,1267 +ACU,2017-08-07,27.5559,27.7332,False,26.8574,27.7234,reg,3121 +ACU,2017-08-08,27.1027,27.7522,False,26.9451,27.7115,reg,3679 +ACU,2017-08-09,27.7627,27.7627,False,26.4032,26.4032,reg,1056 +ACU,2017-08-10,26.3540,26.3540,False,26.3540,26.3540,reg,170 +ACU,2017-08-11,26.6988,26.6988,False,26.5116,26.5116,reg,883 +ACU,2017-08-14,26.4485,26.5017,False,26.4485,26.5017,reg,505 +ACU,2017-08-15,27.6346,27.6346,False,27.1421,27.2209,reg,6536 +ACU,2017-08-16,27.4377,27.4377,False,26.9786,27.1186,reg,894 +ACU,2017-08-17,27.2899,27.2899,False,26.6594,26.8072,reg,1667 +ACU,2017-08-18,27.2899,27.2899,False,27.2899,27.2899,reg,189 +ACU,2017-08-21,26.4328,27.5940,False,26.4131,27.5940,reg,3971 +ACU,2017-08-22,26.1305,26.1305,False,26.1305,26.1305,reg,341 +ACU,2017-08-23,24.9254,26.1274,False,24.2851,26.1274,reg,11819 +ACU,2017-08-24,25.1264,25.3195,False,24.8762,24.9234,reg,3481 +ACU,2017-08-25,24.2358,25.5855,False,24.1373,25.5855,reg,11010 +ACU,2017-08-28,24.1373,24.1373,False,23.8122,24.1373,reg,5304 +ACU,2017-08-29,23.4542,23.8797,False,23.4542,23.8797,reg,809 +ACU,2017-08-30,23.9402,24.4275,False,23.4279,23.5637,reg,9444 +ACU,2017-08-31,23.4870,24.9648,False,23.4870,24.6102,reg,2674 +ACU,2017-09-01,23.2309,24.3343,False,22.6595,22.6595,reg,5754 +ACU,2017-09-05,24.1383,24.4230,False,22.6989,22.7679,reg,3871 +ACU,2017-09-06,24.4230,24.4230,False,23.8516,24.2358,reg,1258 +ACU,2017-09-07,24.5511,24.6200,False,23.7267,24.1373,reg,2691 +ACU,2017-09-08,25.4180,25.4180,False,23.6545,23.6545,reg,905 +ACU,2017-09-11,24.1668,25.4180,False,24.1668,24.2851,reg,3045 +ACU,2017-09-12,25.4968,25.4968,False,24.2062,24.2062,reg,2381 +ACU,2017-09-13,25.6194,26.0584,False,25.6151,25.6151,reg,1610 +ACU,2017-09-14,26.0486,26.0584,False,24.4328,26.0584,reg,1009 +ACU,2017-09-15,23.6447,25.6527,False,23.6447,25.2210,reg,9248 +ACU,2017-09-18,24.6299,25.5166,False,23.9619,25.3195,reg,4044 +ACU,2017-09-19,24.7087,25.9741,False,24.0683,24.7777,reg,19620 +ACU,2017-09-20,23.0811,25.3688,False,22.1866,24.6791,reg,21622 +ACU,2017-09-21,24.0092,24.0092,False,22.6693,22.6693,reg,10513 +ACU,2017-09-22,25.0338,25.0338,False,23.6939,24.0880,reg,4589 +ACU,2017-09-25,23.8499,24.3644,False,22.6220,24.3644,reg,6082 +ACU,2017-09-26,23.9895,24.1373,False,23.7974,23.8417,reg,3971 +ACU,2017-09-27,23.8157,24.1471,False,23.6203,24.1373,reg,3698 +ACU,2017-09-28,23.6447,24.1126,False,23.6447,24.1126,reg,3895 +ACU,2017-09-29,22.6595,24.5806,False,22.5216,23.6939,reg,15169 +ACU,2017-10-02,23.4292,23.4292,False,22.2734,22.8179,reg,3870 +ACU,2017-10-03,23.7583,23.9016,False,22.3724,23.4910,reg,5693 +ACU,2017-10-04,23.8672,24.0355,False,22.5669,23.9959,reg,3749 +ACU,2017-10-05,23.6692,24.7482,False,23.3623,24.7195,reg,7512 +ACU,2017-10-06,23.7583,23.7583,False,23.7484,23.7484,reg,1458 +ACU,2017-10-09,24.1048,24.5897,False,23.3128,23.3128,reg,8909 +ACU,2017-10-10,23.9266,24.1642,False,23.5306,23.5306,reg,1067 +ACU,2017-10-11,23.9167,23.9959,False,23.5108,23.7088,reg,6118 +ACU,2017-10-12,24.3523,24.5849,False,23.7583,23.7583,reg,6028 +ACU,2017-10-13,24.5997,24.9956,False,23.6603,23.6603,reg,6446 +ACU,2017-10-16,24.6659,24.7522,False,24.0256,24.7522,reg,4835 +ACU,2017-10-17,24.8324,25.2431,False,23.9315,24.1642,reg,6794 +ACU,2017-10-18,24.8324,24.8324,False,24.8324,24.8324,reg,61 +ACU,2017-10-19,23.3128,24.9462,False,23.3128,24.9462,reg,5351 +ACU,2017-10-20,24.2533,24.4513,False,22.7783,23.3128,reg,46756 +ACU,2017-10-23,24.2533,24.2533,False,23.8068,23.8573,reg,4751 +ACU,2017-10-24,23.7583,25.0997,False,23.5702,24.6492,reg,7781 +ACU,2017-10-25,23.2498,24.2434,False,23.1149,23.2633,reg,3333 +ACU,2017-10-26,22.1249,23.2471,False,22.1249,23.1643,reg,6902 +ACU,2017-10-27,22.8604,22.9367,False,22.1249,22.1702,reg,4579 +ACU,2017-10-30,22.0556,22.5209,False,22.0556,22.3259,reg,3685 +ACU,2017-10-31,22.2734,22.5016,False,21.9566,22.2877,reg,4226 +ACU,2017-11-01,22.0754,22.0754,False,19.9966,21.8477,reg,10673 +ACU,2017-11-02,23.7751,24.2730,False,21.6004,21.6004,reg,19226 +ACU,2017-11-03,23.3623,24.6860,False,21.8081,22.2932,reg,23224 +ACU,2017-11-06,22.1913,23.3128,False,22.1913,23.3128,reg,3670 +ACU,2017-11-07,22.1744,22.4714,False,21.5809,22.0853,reg,3481 +ACU,2017-11-08,22.1249,22.2635,False,21.6795,21.7445,reg,13782 +ACU,2017-11-09,21.7784,22.2071,False,21.7243,22.2071,reg,1508 +ACU,2017-11-10,22.0754,22.9206,False,21.5310,21.7784,reg,14332 +ACU,2017-11-13,22.0061,22.8674,False,21.5310,21.6201,reg,9009 +ACU,2017-11-14,21.8190,23.6653,False,20.9568,20.9568,reg,24283 +ACU,2017-11-15,21.6868,21.9625,False,21.6829,21.7893,reg,2707 +ACU,2017-11-16,21.7685,22.0754,False,20.3431,20.6004,reg,14806 +ACU,2017-11-17,21.9170,22.2734,False,20.4519,21.5805,reg,12014 +ACU,2017-11-20,21.9863,23.2336,False,21.8378,21.8774,reg,4782 +ACU,2017-11-21,21.8972,23.8630,False,21.3825,21.3825,reg,5641 +ACU,2017-11-22,22.1348,23.2633,False,21.5310,21.7586,reg,24499 +ACU,2017-11-27,22.5704,22.5704,False,22.5704,22.5704,reg,534 +ACU,2017-11-28,22.5546,23.1099,False,21.9863,22.0061,reg,3269 +ACU,2017-11-29,22.5209,22.7585,False,22.1942,22.1942,reg,2125 +ACU,2017-11-30,22.3962,22.7683,False,22.1934,22.3077,reg,12451 +ACU,2017-12-01,22.6461,22.6496,False,22.0358,22.0358,reg,2460 +ACU,2017-12-04,22.4120,22.4120,False,22.0603,22.2733,reg,1711 +ACU,2017-12-05,22.3443,22.7486,False,22.1257,22.2734,reg,3936 +ACU,2017-12-06,23.3623,23.7583,False,22.5316,22.5316,reg,16406 +ACU,2017-12-07,24.2533,24.2533,False,23.3623,23.3623,reg,3441 +ACU,2017-12-08,24.5008,25.2432,False,24.0058,24.0058,reg,9994 +ACU,2017-12-11,24.6096,24.6096,False,23.7484,23.8573,reg,3213 +ACU,2017-12-12,24.4810,25.2927,False,23.8573,23.9563,reg,2580 +ACU,2017-12-13,24.5503,25.2828,False,24.0058,24.7284,reg,6509 +ACU,2017-12-14,24.5503,24.5503,False,24.5503,24.5503,reg,157 +ACU,2017-12-15,24.0553,24.3224,False,22.7783,22.7783,reg,11692 +ACU,2017-12-18,23.2641,23.9761,False,22.8674,23.9564,reg,6547 +ACU,2017-12-19,23.1347,23.6593,False,22.9961,23.5402,reg,1743 +ACU,2017-12-20,23.1149,23.7484,False,23.1149,23.2633,reg,2351 +ACU,2017-12-21,23.0060,23.0159,False,22.6793,22.8278,reg,6834 +ACU,2017-12-22,23.0654,23.6791,False,22.7882,23.0159,reg,5583 +ACU,2017-12-26,22.6448,23.0456,False,22.4813,22.4813,reg,7066 +ACU,2017-12-27,22.8377,23.4551,False,22.7090,23.2633,reg,3707 +ACU,2017-12-28,22.8278,23.2633,False,22.8179,23.2633,reg,1393 +ACU,2017-12-29,23.1643,24.7482,False,22.7387,22.7387,reg,3796 +ACU,2018-01-02,22.7486,23.2932,False,22.7486,22.9763,reg,3734 +ACU,2018-01-03,24.1642,24.6294,False,23.4618,24.2236,reg,8979 +ACU,2018-01-04,23.9030,24.1048,False,22.9169,23.9820,reg,3109 +ACU,2018-01-05,23.3029,23.7179,False,23.3029,23.4792,reg,4468 +ACU,2018-01-08,22.6737,24.0161,False,22.6256,23.3698,reg,5422 +ACU,2018-01-09,23.4755,23.8670,False,23.1011,23.3698,reg,3837 +ACU,2018-01-10,23.8670,24.0908,False,23.8073,23.8670,reg,10573 +ACU,2018-01-11,24.1554,24.1554,False,23.8273,23.8273,reg,4851 +ACU,2018-01-12,24.0958,24.1554,False,23.4693,24.1554,reg,7777 +ACU,2018-01-16,24.1654,24.5134,False,23.8670,24.1157,reg,3551 +ACU,2018-01-17,23.8770,24.1057,False,23.7179,23.9665,reg,1777 +ACU,2018-01-18,23.7477,23.8122,False,23.2934,23.8122,reg,6320 +ACU,2018-01-19,23.8675,24.3643,False,23.3698,23.4792,reg,1047 +ACU,2018-01-22,23.5886,24.4140,False,23.3774,24.4140,reg,4248 +ACU,2018-01-23,23.8074,23.8471,False,23.5786,23.6245,reg,3890 +ACU,2018-01-24,23.1112,23.8670,False,22.9124,23.8670,reg,22416 +ACU,2018-01-25,24.0181,24.2469,False,23.1178,23.1178,reg,12110 +ACU,2018-01-26,23.8173,24.4488,False,23.5190,23.5190,reg,13949 +ACU,2018-01-29,23.8670,24.5532,False,23.7179,23.7179,reg,2973 +ACU,2018-01-30,23.7079,24.8416,False,23.5389,24.2847,reg,22547 +ACU,2018-01-31,24.1157,24.3891,False,23.4394,24.1157,reg,6253 +ACU,2018-02-01,24.1057,24.1853,False,23.4394,23.4394,reg,1301 +ACU,2018-02-02,23.6582,24.8416,False,23.6582,24.8416,reg,1425 +ACU,2018-02-05,23.0217,24.0560,False,23.0217,23.5687,reg,1725 +ACU,2018-02-06,23.0715,24.1355,False,22.9720,22.9720,reg,3650 +ACU,2018-02-07,23.9913,24.1057,False,23.5588,23.5588,reg,1257 +ACU,2018-02-08,24.7024,24.7024,False,24.7024,24.7024,reg,231 +ACU,2018-02-09,23.8571,24.0460,False,23.2107,24.0460,reg,6621 +ACU,2018-02-12,22.9820,24.0459,False,22.8925,23.8571,reg,2993 +ACU,2018-02-13,23.3201,24.0460,False,23.0317,23.0317,reg,2444 +ACU,2018-02-14,23.9073,24.8216,False,23.9073,24.0361,reg,1507 +ACU,2018-02-15,23.8680,23.9665,False,23.8671,23.9665,reg,1002 +ACU,2018-02-16,23.8670,24.8415,False,23.3698,23.8670,reg,16345 +ACU,2018-02-20,23.5190,24.2151,False,23.1809,24.0659,reg,11163 +ACU,2018-02-21,24.0554,24.0554,False,24.0554,24.0554,reg,403 +ACU,2018-02-22,24.7299,24.7299,False,23.9874,24.3046,reg,794 +ACU,2018-02-23,23.9169,23.9169,False,23.9168,23.9168,reg,413 +ACU,2018-02-26,23.8670,24.1553,False,23.5140,24.1553,reg,1447 +ACU,2018-02-27,23.4280,23.6184,False,22.2063,23.4991,reg,8121 +ACU,2018-02-28,23.3698,23.6680,False,22.6737,22.6737,reg,2299 +ACU,2018-03-01,21.8781,22.4748,False,21.2924,21.8990,reg,12056 +ACU,2018-03-02,21.7578,21.7765,False,21.3809,21.7765,reg,4994 +ACU,2018-03-05,21.7185,22.8128,False,21.0925,21.7587,reg,29883 +ACU,2018-03-06,21.4306,21.8781,False,21.4306,21.8682,reg,2995 +ACU,2018-03-07,21.4008,21.8980,False,21.4008,21.5002,reg,6975 +ACU,2018-03-08,21.8781,22.8925,False,21.3511,21.3511,reg,14548 +ACU,2018-03-09,22.0770,22.0870,False,21.8682,21.8682,reg,2760 +ACU,2018-03-12,22.1267,22.2584,False,21.0925,21.6295,reg,4746 +ACU,2018-03-13,21.5997,21.5997,False,21.5997,21.5997,reg,229 +ACU,2018-03-14,21.7222,22.3331,False,21.7222,21.9577,reg,837 +ACU,2018-03-15,21.5002,21.9776,False,21.5002,21.8781,reg,1777 +ACU,2018-03-16,20.1378,23.1709,False,20.1378,21.8383,reg,8221 +ACU,2018-03-19,21.2616,22.2262,False,20.9035,22.2262,reg,6774 +ACU,2018-03-20,19.9389,22.1665,False,19.9389,22.1665,reg,28241 +ACU,2018-03-21,19.8136,20.7942,False,19.6903,20.1478,reg,7150 +ACU,2018-03-22,20.0583,21.1422,False,19.7898,19.7898,reg,14930 +ACU,2018-03-23,20.0881,20.8737,False,20.0682,20.1776,reg,3934 +ACU,2018-03-26,19.4417,21.6693,False,19.1036,20.3864,reg,8282 +ACU,2018-03-27,19.6804,20.1975,False,18.8947,19.2925,reg,19983 +ACU,2018-03-28,19.7449,20.1279,False,19.0439,20.1279,reg,21587 +ACU,2018-03-29,20.8400,21.4093,False,19.8344,19.8344,reg,18849 +ACU,2018-04-02,20.8400,20.8400,False,20.8400,20.8400,reg,115 +ACU,2018-04-03,21.5900,21.7200,False,21.1680,21.1680,reg,2877 +ACU,2018-04-04,21.3100,23.2700,False,21.3100,22.7000,reg,3471 +ACU,2018-04-05,22.0000,22.0000,False,21.4301,21.4400,reg,1003 +ACU,2018-04-06,22.0990,22.1000,False,22.0000,22.0000,reg,1228 +ACU,2018-04-09,21.6600,22.0100,False,21.6600,21.8400,reg,829 +ACU,2018-04-10,21.9700,23.1590,False,21.6000,22.7900,reg,17369 +ACU,2018-04-11,21.1300,21.8500,False,21.1300,21.3000,reg,3786 +ACU,2018-04-12,21.1851,21.5000,False,20.7950,21.3060,reg,5122 +ACU,2018-04-13,21.3600,22.0900,False,20.3100,21.3200,reg,11381 +ACU,2018-04-16,20.3000,21.5250,False,20.3000,21.2600,reg,6145 +ACU,2018-04-17,20.6983,21.4900,False,20.6000,20.9699,reg,21079 +ACU,2018-04-18,22.0900,22.0900,False,22.0900,22.0900,reg,352 +ACU,2018-04-19,21.7500,22.0900,False,21.6300,22.0900,reg,2262 +ACU,2018-04-20,21.5000,21.6110,False,21.0600,21.1000,reg,4471 +ACU,2018-04-23,21.8573,21.8573,False,21.8573,21.8573,reg,763 +ACU,2018-04-24,21.9398,22.0899,False,21.5900,21.8600,reg,2252 +ACU,2018-04-25,22.0900,22.0900,False,21.7000,21.7000,reg,739 +ACU,2018-04-26,21.6952,22.0000,False,21.4000,22.0000,reg,2063 +ACU,2018-04-27,21.4000,21.4999,False,20.5975,21.1000,reg,2362 +ACU,2018-04-30,21.3600,21.5000,False,20.7500,20.8400,reg,10258 +ACU,2018-05-01,21.5600,21.6800,False,21.4950,21.5605,reg,1936 +ACU,2018-05-02,21.5000,22.0899,False,21.5000,21.5100,reg,1418 +ACU,2018-05-03,21.5000,21.5000,False,21.5000,21.5000,reg,94 +ACU,2018-05-04,21.4900,21.5000,False,21.1250,21.4571,reg,2687 +ACU,2018-05-07,21.2300,21.2300,False,21.0420,21.1000,reg,1104 +ACU,2018-05-08,20.9100,21.3099,False,20.6000,20.7001,reg,2705 +ACU,2018-05-09,20.5500,21.8000,False,20.5000,21.8000,reg,5244 +ACU,2018-05-10,21.3600,21.7199,False,20.9500,21.3090,reg,2891 +ACU,2018-05-11,21.2997,21.3000,False,21.2997,21.3000,reg,367 +ACU,2018-05-14,20.9850,21.4500,False,20.5201,21.4065,reg,5227 +ACU,2018-05-15,20.9500,20.9500,False,20.9500,20.9500,reg,500 +ACU,2018-05-16,21.7500,21.9710,False,20.9500,21.0999,reg,8094 +ACU,2018-05-17,21.5300,21.5300,False,21.1556,21.5275,reg,1306 +ACU,2018-05-18,21.5450,21.6000,False,21.0931,21.6000,reg,3273 +ACU,2018-05-21,21.6500,21.7500,False,21.2065,21.4003,reg,3549 +ACU,2018-05-22,21.3000,21.5000,False,21.1940,21.5000,reg,5155 +ACU,2018-05-23,21.1600,21.3990,False,21.1600,21.2250,reg,609 +ACU,2018-05-24,21.7600,21.9799,False,21.6900,21.9799,reg,1348 +ACU,2018-05-25,22.0000,22.0800,False,21.8500,21.8500,reg,4893 +ACU,2018-05-29,22.5500,22.5500,False,21.6000,21.6000,reg,4112 +ACU,2018-05-30,22.0000,22.5500,False,21.7700,22.4000,reg,12440 +ACU,2018-05-31,22.6000,22.7000,False,22.4100,22.7000,reg,2922 +ACU,2018-06-01,23.3000,23.5600,False,22.8000,23.5600,reg,758 +ACU,2018-06-04,23.2800,23.3000,False,23.0000,23.3000,reg,1577 +ACU,2018-06-05,22.9100,23.1100,False,21.9730,22.0000,reg,8810 +ACU,2018-06-06,22.8500,23.5600,False,22.7373,22.7373,reg,3795 +ACU,2018-06-07,22.7500,22.8900,False,21.9830,22.8000,reg,6457 diff --git a/company_library/ACWI.csv b/company_library/ACWI.csv index 8c62c7d0..7b185b14 100644 --- a/company_library/ACWI.csv +++ b/company_library/ACWI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACWI,2017-06-06,65.0361,65.1341,False,64.9577,64.9675,reg,1270530 -ACWI,2017-06-07,65.0753,65.1733,False,64.8303,65.0263,reg,2328829 -ACWI,2017-06-08,65.1243,65.1341,False,64.9087,65.0655,reg,1655514 ACWI,2017-06-09,64.8989,65.2615,False,64.5854,65.0851,reg,1555575 ACWI,2017-06-12,64.7813,64.8205,False,64.5658,64.7324,reg,3059057 ACWI,2017-06-13,65.1439,65.1733,False,64.9381,65.0459,reg,850664 @@ -249,3 +246,6 @@ ACWI,2018-05-31,72.3300,72.6100,False,72.1700,72.5700,reg,2328138 ACWI,2018-06-01,73.0800,73.1000,False,72.7300,72.8200,reg,2917188 ACWI,2018-06-04,73.5100,73.5900,False,73.3450,73.4300,reg,2303549 ACWI,2018-06-05,73.4300,73.5250,False,73.2000,73.4700,reg,3769853 +ACWI,2018-06-06,74.1300,74.1300,False,73.5200,73.6800,reg,3887340 +ACWI,2018-06-07,73.8000,74.2100,False,73.5950,74.1900,reg,1508708 +ACWI,2018-06-08,73.9500,74.0100,False,73.5600,73.6500,reg,1019106 diff --git a/company_library/ACWX.csv b/company_library/ACWX.csv index 7d7497d7..f68b0128 100644 --- a/company_library/ACWX.csv +++ b/company_library/ACWX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACWX,2017-06-06,45.2465,45.2807,False,45.1588,45.1685,reg,160899 -ACWX,2017-06-07,45.2173,45.3635,False,45.0710,45.3148,reg,181802 -ACWX,2017-06-08,45.2270,45.2465,False,45.1003,45.1783,reg,294643 ACWX,2017-06-09,45.0320,45.2319,False,44.8857,45.1393,reg,272627 ACWX,2017-06-12,44.8857,44.9247,False,44.7297,44.8857,reg,366578 ACWX,2017-06-13,45.1978,45.2173,False,45.0710,45.1490,reg,258144 @@ -249,3 +246,6 @@ ACWX,2018-05-31,49.0400,49.1500,False,48.8000,49.0900,reg,422445 ACWX,2018-06-01,49.4000,49.4600,False,49.2551,49.3600,reg,1381154 ACWX,2018-06-04,49.6900,49.8750,False,49.6600,49.7800,reg,534108 ACWX,2018-06-05,49.6000,49.7000,False,49.4700,49.6300,reg,357756 +ACWX,2018-06-06,50.0400,50.0500,False,49.7500,49.7900,reg,126510 +ACWX,2018-06-07,49.7000,50.0747,False,49.5700,50.0300,reg,146091 +ACWX,2018-06-08,49.7300,49.8056,False,49.4950,49.6300,reg,97686 diff --git a/company_library/ACXM.csv b/company_library/ACXM.csv index 89270414..12d85c57 100644 --- a/company_library/ACXM.csv +++ b/company_library/ACXM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACXM,2017-06-06,26.0300,26.2700,False,25.7401,26.2100,reg,361183 -ACXM,2017-06-07,26.0000,26.2100,False,25.5200,26.2000,reg,445155 -ACXM,2017-06-08,26.4200,26.4800,False,25.9100,26.0000,reg,249227 ACXM,2017-06-09,26.1700,26.6600,False,25.9200,26.3700,reg,538433 ACXM,2017-06-12,26.5700,26.5700,False,26.0500,26.1600,reg,294825 ACXM,2017-06-13,26.6400,26.9200,False,26.4100,26.7100,reg,354106 @@ -249,3 +246,6 @@ ACXM,2018-05-31,29.2900,29.8200,False,29.2200,29.4600,reg,484334 ACXM,2018-06-01,29.2800,29.7700,False,29.2500,29.5300,reg,473223 ACXM,2018-06-04,29.7300,29.7650,False,29.1800,29.4700,reg,678652 ACXM,2018-06-05,29.8000,29.9750,False,29.6600,29.8000,reg,498796 +ACXM,2018-06-06,30.1500,30.1700,False,29.7800,29.9000,reg,690115 +ACXM,2018-06-07,29.8600,30.2700,False,29.6200,30.2700,reg,358583 +ACXM,2018-06-08,30.3600,30.4300,False,29.6400,29.7200,reg,472820 diff --git a/company_library/ADAP.csv b/company_library/ADAP.csv index 9570d4d5..595dadc6 100644 --- a/company_library/ADAP.csv +++ b/company_library/ADAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADAP,2017-06-06,5.1100,5.2700,False,5.0100,5.2100,reg,204106 -ADAP,2017-06-07,5.1000,5.2300,False,5.0100,5.2200,reg,158887 -ADAP,2017-06-08,5.0700,5.2298,False,5.0100,5.1100,reg,128301 ADAP,2017-06-09,4.9600,5.0800,False,4.8859,5.0700,reg,179887 ADAP,2017-06-12,4.9000,5.0600,False,4.8500,4.9700,reg,116528 ADAP,2017-06-13,4.7600,4.9300,False,4.7057,4.9300,reg,148056 @@ -249,3 +246,6 @@ ADAP,2018-05-31,13.2400,13.3200,False,13.0600,13.1500,reg,198497 ADAP,2018-06-01,13.4400,13.5400,False,13.2500,13.2700,reg,343153 ADAP,2018-06-04,12.8900,13.7156,False,12.1700,13.5400,reg,1489571 ADAP,2018-06-05,12.5900,12.8400,False,12.4400,12.7000,reg,603814 +ADAP,2018-06-06,12.8300,13.5000,False,12.5100,12.5400,reg,561990 +ADAP,2018-06-07,12.6100,12.9300,False,12.4300,12.9300,reg,253457 +ADAP,2018-06-08,12.6900,12.8000,False,12.3800,12.5500,reg,293892 diff --git a/company_library/ADBE.csv b/company_library/ADBE.csv index 4acde328..cd928d86 100644 --- a/company_library/ADBE.csv +++ b/company_library/ADBE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADBE,2017-06-06,143.0300,144.1700,False,142.7300,143.3500,reg,2162703 -ADBE,2017-06-07,143.6200,143.7700,False,142.4501,143.3300,reg,1633783 -ADBE,2017-06-08,142.6300,143.9700,False,141.7400,143.9600,reg,2811524 ADBE,2017-06-09,138.0500,143.5850,False,135.7600,143.1400,reg,4146190 ADBE,2017-06-12,137.2500,138.6400,False,131.2001,133.7200,reg,6772355 ADBE,2017-06-13,139.0900,139.8600,False,138.0900,138.7900,reg,2871379 @@ -249,3 +246,6 @@ ADBE,2018-05-31,249.2800,251.5200,False,246.5800,247.1100,reg,3838370 ADBE,2018-06-01,251.3100,251.8300,False,248.8486,250.5500,reg,2773194 ADBE,2018-06-04,253.3400,254.7200,False,251.1000,252.8500,reg,3058747 ADBE,2018-06-05,252.7000,254.0600,False,251.1100,254.0000,reg,2677427 +ADBE,2018-06-06,253.9500,254.0700,False,251.5000,253.7500,reg,3963638 +ADBE,2018-06-07,247.5100,254.0500,False,244.0300,253.2400,reg,4169213 +ADBE,2018-06-08,251.2100,251.6600,False,245.8300,246.8600,reg,2880597 diff --git a/company_library/ADC.csv b/company_library/ADC.csv new file mode 100644 index 00000000..0fb683ef --- /dev/null +++ b/company_library/ADC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ADC,2017-06-08,44.9343,45.1644,False,44.7233,45.1069,reg,139463 +ADC,2017-06-09,45.5576,45.5959,False,44.7041,44.8863,reg,204570 +ADC,2017-06-12,45.7014,46.0082,False,45.5000,45.5000,reg,105612 +ADC,2017-06-13,45.8261,46.1329,False,44.9247,45.1452,reg,1455586 +ADC,2017-06-14,46.3631,46.9480,False,46.0370,46.2672,reg,528031 +ADC,2017-06-15,46.2192,46.5452,False,45.6631,45.9220,reg,350544 +ADC,2017-06-16,46.1042,46.3631,False,45.8932,45.9028,reg,389999 +ADC,2017-06-19,45.8932,46.1809,False,45.7398,46.0562,reg,315932 +ADC,2017-06-20,45.8740,46.2192,False,45.7302,45.7877,reg,410237 +ADC,2017-06-21,45.6055,45.9795,False,45.4617,45.7302,reg,253380 +ADC,2017-06-22,45.2028,45.6918,False,45.0877,45.6918,reg,187280 +ADC,2017-06-23,45.2987,45.4617,False,44.8384,45.2028,reg,788841 +ADC,2017-06-26,45.4233,45.9507,False,45.2315,45.4521,reg,441276 +ADC,2017-06-27,45.4137,45.9891,False,45.1644,45.1644,reg,389639 +ADC,2017-06-28,45.5058,45.8644,False,45.3410,45.4186,reg,225614 +ADC,2017-06-29,44.6820,45.3798,False,44.5375,45.3217,reg,197458 +ADC,2017-06-30,44.4590,45.0697,False,44.1198,44.8370,reg,274342 +ADC,2017-07-05,44.2167,44.4590,False,43.9647,44.3427,reg,332859 +ADC,2017-07-06,44.3718,44.8855,False,43.6740,43.9453,reg,547144 +ADC,2017-07-07,44.8467,44.9340,False,44.4203,44.5947,reg,201042 +ADC,2017-07-10,44.2167,45.0600,False,44.1973,44.8564,reg,180751 +ADC,2017-07-11,44.2652,44.4154,False,43.6836,44.3621,reg,213265 +ADC,2017-07-12,45.2732,45.5252,False,44.5850,44.7692,reg,198936 +ADC,2017-07-13,44.7304,45.3826,False,44.5850,45.2635,reg,168268 +ADC,2017-07-14,45.4380,45.6900,False,44.9049,44.9049,reg,148771 +ADC,2017-07-17,45.6997,46.1164,False,45.2150,45.4380,reg,299951 +ADC,2017-07-18,45.9420,46.2812,False,45.6318,46.2812,reg,201820 +ADC,2017-07-19,46.0001,46.1738,False,45.8547,46.0292,reg,153823 +ADC,2017-07-20,45.7966,46.2812,False,45.7481,46.1940,reg,163387 +ADC,2017-07-21,45.7966,46.5041,False,45.5107,46.5041,reg,165893 +ADC,2017-07-24,45.5349,45.9226,False,45.3798,45.9226,reg,209803 +ADC,2017-07-25,46.3103,46.6689,False,45.0697,45.9517,reg,441220 +ADC,2017-07-26,47.4346,47.5762,False,46.3394,46.4363,reg,364653 +ADC,2017-07-27,47.5315,47.7835,False,47.0566,47.2601,reg,271550 +ADC,2017-07-28,47.6575,48.0161,False,47.3668,47.5315,reg,226571 +ADC,2017-07-31,47.6575,47.7535,False,47.2504,47.6575,reg,148886 +ADC,2017-08-01,47.7932,48.2488,False,47.5994,47.8998,reg,178152 +ADC,2017-08-02,47.5025,47.7157,False,47.1923,47.6866,reg,146457 +ADC,2017-08-03,48.0452,48.1906,False,47.4249,47.4346,reg,358788 +ADC,2017-08-04,48.1421,48.6365,False,47.5897,47.9192,reg,215616 +ADC,2017-08-07,47.8901,48.2972,False,47.6381,48.2972,reg,121551 +ADC,2017-08-08,48.0646,48.1712,False,47.7545,47.7545,reg,170830 +ADC,2017-08-09,47.8126,48.2286,False,47.6381,48.1228,reg,107266 +ADC,2017-08-10,47.6478,48.0452,False,47.4928,47.8223,reg,90328 +ADC,2017-08-11,47.0178,47.2989,False,46.6689,47.2892,reg,142440 +ADC,2017-08-14,47.7157,47.8901,False,47.0663,47.1826,reg,123765 +ADC,2017-08-15,47.3183,47.5218,False,46.5914,47.5121,reg,158995 +ADC,2017-08-16,47.5218,47.8901,False,47.1244,47.3861,reg,191938 +ADC,2017-08-17,47.2989,47.9192,False,47.2795,47.4443,reg,105018 +ADC,2017-08-18,47.3280,47.4637,False,46.7038,47.0275,reg,150914 +ADC,2017-08-21,48.1325,48.4523,False,47.2892,47.2892,reg,195569 +ADC,2017-08-22,47.8805,48.3845,False,47.5218,48.2391,reg,93911 +ADC,2017-08-23,48.1034,48.1906,False,47.5412,47.7641,reg,78665 +ADC,2017-08-24,47.8901,48.5105,False,47.8708,48.2294,reg,130935 +ADC,2017-08-25,47.8611,48.0743,False,47.4937,48.0743,reg,105478 +ADC,2017-08-28,47.4443,48.0065,False,47.2698,47.8223,reg,135156 +ADC,2017-08-29,47.5315,47.7932,False,47.3183,47.3183,reg,108305 +ADC,2017-08-30,47.4734,47.5703,False,47.1148,47.4346,reg,100832 +ADC,2017-08-31,48.5783,48.7140,False,47.4928,47.5218,reg,409684 +ADC,2017-09-01,48.7140,48.8303,False,48.4038,48.5783,reg,107193 +ADC,2017-09-05,48.6946,49.2471,False,48.5686,48.8497,reg,146681 +ADC,2017-09-06,48.5880,49.0920,False,48.5395,48.7431,reg,142179 +ADC,2017-09-07,48.9272,49.0339,False,48.5686,48.8497,reg,110210 +ADC,2017-09-08,48.9466,49.0823,False,48.6035,48.7431,reg,162726 +ADC,2017-09-11,49.0339,49.2859,False,48.7431,48.8885,reg,127900 +ADC,2017-09-12,48.6655,49.1114,False,48.5880,48.8982,reg,287932 +ADC,2017-09-13,48.6074,48.8982,False,48.4426,48.6752,reg,111199 +ADC,2017-09-14,49.3246,49.4022,False,48.4426,48.4620,reg,135055 +ADC,2017-09-15,49.4506,49.4991,False,48.7431,49.4603,reg,428958 +ADC,2017-09-18,49.3731,49.7026,False,49.2955,49.4409,reg,265636 +ADC,2017-09-19,49.2083,49.6348,False,49.0145,49.3925,reg,132138 +ADC,2017-09-20,48.6849,49.3440,False,48.4038,49.1889,reg,152280 +ADC,2017-09-21,48.5298,49.0726,False,48.5105,48.6365,reg,177127 +ADC,2017-09-22,48.1906,48.8691,False,48.1131,48.6268,reg,96234 +ADC,2017-09-25,48.4135,48.7915,False,47.8620,48.0937,reg,127035 +ADC,2017-09-26,48.2391,48.6074,False,48.2197,48.5008,reg,108081 +ADC,2017-09-27,47.7835,47.9968,False,45.0920,47.9968,reg,242800 +ADC,2017-09-28,48.3564,48.3858,False,47.4653,47.7003,reg,121260 +ADC,2017-09-29,48.0626,48.6012,False,47.9059,48.3662,reg,127964 +ADC,2017-10-02,48.6698,48.8460,False,48.0920,48.1508,reg,136169 +ADC,2017-10-03,48.6012,48.8362,False,48.1606,48.7775,reg,132536 +ADC,2017-10-04,48.3760,48.6208,False,48.0528,48.6208,reg,225264 +ADC,2017-10-05,48.2976,48.7089,False,48.0430,48.3760,reg,97695 +ADC,2017-10-06,48.0039,48.0528,False,47.2596,47.8961,reg,178060 +ADC,2017-10-09,48.3172,48.4250,False,47.9059,47.9059,reg,105060 +ADC,2017-10-10,48.5327,48.8460,False,48.2585,48.4837,reg,71549 +ADC,2017-10-11,48.3760,49.0125,False,48.3270,48.8069,reg,140776 +ADC,2017-10-12,48.3760,48.5425,False,48.1703,48.2781,reg,142836 +ADC,2017-10-13,48.7187,48.7873,False,48.3760,48.4641,reg,140513 +ADC,2017-10-16,48.8852,49.1692,False,48.3197,48.6110,reg,172584 +ADC,2017-10-17,49.1496,49.1790,False,48.2008,48.7775,reg,120654 +ADC,2017-10-18,49.3063,49.5315,False,48.7285,49.1007,reg,201290 +ADC,2017-10-19,49.2377,49.4826,False,48.9440,49.0811,reg,139121 +ADC,2017-10-20,48.4935,49.2965,False,48.4445,49.2965,reg,248210 +ADC,2017-10-23,48.0430,48.7775,False,47.8178,48.5621,reg,217592 +ADC,2017-10-24,48.1410,48.9048,False,47.2596,48.1703,reg,230246 +ADC,2017-10-25,46.9169,48.2389,False,46.5252,48.1116,reg,201388 +ADC,2017-10-26,46.1433,47.2107,False,45.9719,47.2107,reg,348739 +ADC,2017-10-27,46.2216,46.3293,False,45.4676,45.9474,reg,418986 +ADC,2017-10-30,46.2803,46.5105,False,45.8984,46.1335,reg,165780 +ADC,2017-10-31,46.3097,46.4468,False,45.9670,46.4272,reg,136709 +ADC,2017-11-01,46.5937,46.8092,False,46.2559,46.5643,reg,127534 +ADC,2017-11-02,47.1715,47.5142,False,46.5056,46.6231,reg,188277 +ADC,2017-11-03,47.0148,47.3967,False,46.8189,47.0736,reg,100444 +ADC,2017-11-06,47.1813,47.4457,False,46.8689,47.0736,reg,106842 +ADC,2017-11-07,47.7101,47.9353,False,47.0736,47.0931,reg,170994 +ADC,2017-11-08,48.0039,48.7677,False,47.5632,47.6513,reg,177363 +ADC,2017-11-09,47.8864,48.3466,False,47.5828,47.8374,reg,118984 +ADC,2017-11-10,47.6611,48.2487,False,47.6513,47.6513,reg,164368 +ADC,2017-11-13,48.4543,48.5033,False,47.5534,47.7884,reg,267392 +ADC,2017-11-14,48.3662,48.7579,False,48.2291,48.3760,reg,137233 +ADC,2017-11-15,48.0039,48.8754,False,47.8374,48.3564,reg,147981 +ADC,2017-11-16,48.5131,48.5914,False,48.0137,48.1410,reg,130797 +ADC,2017-11-17,48.5621,48.6991,False,48.2291,48.3564,reg,394995 +ADC,2017-11-20,48.4935,48.6894,False,48.3662,48.6208,reg,126856 +ADC,2017-11-21,48.6502,48.7579,False,48.4445,48.5718,reg,159195 +ADC,2017-11-22,48.8167,49.0517,False,48.5816,48.5816,reg,78938 +ADC,2017-11-27,48.6012,49.2377,False,48.5425,49.1104,reg,102862 +ADC,2017-11-28,48.5033,48.8754,False,48.1801,48.6306,reg,130226 +ADC,2017-11-29,48.3858,48.7579,False,48.3074,48.3270,reg,152332 +ADC,2017-11-30,48.4152,48.8167,False,47.9941,48.4543,reg,193774 +ADC,2017-12-01,48.4641,48.7481,False,47.6415,48.7187,reg,168478 +ADC,2017-12-04,48.1997,48.9636,False,48.1508,48.5816,reg,1643724 +ADC,2017-12-05,47.7786,48.2487,False,47.7174,48.1801,reg,97316 +ADC,2017-12-06,47.8570,47.9353,False,47.3527,47.7590,reg,140576 +ADC,2017-12-07,48.4152,48.5327,False,47.6122,48.4152,reg,223556 +ADC,2017-12-08,48.6600,49.1007,False,48.0332,48.6502,reg,180488 +ADC,2017-12-11,48.6600,48.9048,False,48.4250,48.6208,reg,204845 +ADC,2017-12-12,49.1496,49.3846,False,48.3564,48.3564,reg,212494 +ADC,2017-12-13,50.1191,50.4129,False,49.2566,49.2965,reg,236728 +ADC,2017-12-14,50.2072,50.2856,False,49.7078,49.9624,reg,242577 +ADC,2017-12-15,50.6185,50.8829,False,50.2856,50.2856,reg,565758 +ADC,2017-12-18,51.5978,51.9895,False,50.5500,50.6185,reg,540551 +ADC,2017-12-19,51.4395,53.0616,False,51.1824,52.1912,reg,653894 +ADC,2017-12-20,50.7274,52.0330,False,50.6582,51.5780,reg,344695 +ADC,2017-12-21,50.1340,50.8560,False,49.8769,50.8560,reg,269515 +ADC,2017-12-22,50.1736,50.4406,False,49.8967,50.1637,reg,167159 +ADC,2017-12-26,50.4011,50.6384,False,49.7829,50.3912,reg,128762 +ADC,2017-12-27,50.6582,50.8461,False,50.4901,50.6582,reg,105619 +ADC,2017-12-28,50.9154,50.9549,False,50.4802,50.8857,reg,104813 +ADC,2017-12-29,50.8758,51.2022,False,50.7917,51.1033,reg,109061 +ADC,2018-01-02,50.8659,51.2813,False,50.4851,51.0439,reg,319467 +ADC,2018-01-03,50.7769,51.2463,False,50.4307,50.8560,reg,184207 +ADC,2018-01-04,49.9560,50.8461,False,49.4219,50.8461,reg,287341 +ADC,2018-01-05,50.0153,50.3605,False,49.6692,49.9956,reg,144588 +ADC,2018-01-08,49.9758,50.1340,False,49.6494,49.9560,reg,133066 +ADC,2018-01-09,49.5999,49.8868,False,48.9769,49.8868,reg,153896 +ADC,2018-01-10,49.2043,49.4219,False,48.7395,49.4219,reg,178240 +ADC,2018-01-11,49.0362,49.5109,False,48.9670,49.1450,reg,173805 +ADC,2018-01-12,48.4329,49.0560,False,48.3834,49.0164,reg,150733 +ADC,2018-01-16,48.3637,49.3131,False,48.3439,48.4922,reg,222460 +ADC,2018-01-17,48.7593,48.9919,False,48.3415,48.5516,reg,161009 +ADC,2018-01-18,48.7395,48.9274,False,48.3241,48.5516,reg,226291 +ADC,2018-01-19,49.1846,49.1846,False,48.5812,48.5812,reg,193434 +ADC,2018-01-22,49.2736,49.3972,False,49.0214,49.1351,reg,135901 +ADC,2018-01-23,50.0549,50.1241,False,49.2439,49.3032,reg,121832 +ADC,2018-01-24,49.4120,50.2329,False,49.3428,50.0055,reg,127136 +ADC,2018-01-25,49.1549,49.5703,False,48.7296,49.2142,reg,201451 +ADC,2018-01-26,48.6505,49.2439,False,48.5318,49.2439,reg,141425 +ADC,2018-01-29,47.6713,48.5318,False,47.2658,48.5318,reg,178504 +ADC,2018-01-30,47.3450,47.7801,False,47.1274,47.5428,reg,155287 +ADC,2018-01-31,47.6120,48.0254,False,47.3054,47.6120,reg,449271 +ADC,2018-02-01,47.0878,47.9680,False,46.8900,47.5527,reg,258950 +ADC,2018-02-02,46.9296,47.3746,False,46.2076,47.0087,reg,247198 +ADC,2018-02-05,45.3867,47.3252,False,45.3768,46.5933,reg,224392 +ADC,2018-02-06,44.9713,45.7724,False,43.9823,44.8922,reg,174891 +ADC,2018-02-07,44.9317,45.7526,False,44.8922,44.8922,reg,122849 +ADC,2018-02-08,43.7844,45.1740,False,43.7449,44.9119,reg,186441 +ADC,2018-02-09,44.7933,45.3075,False,43.7300,43.9921,reg,254188 +ADC,2018-02-12,44.8328,44.9614,False,43.2603,44.8922,reg,201461 +ADC,2018-02-13,44.9515,45.2927,False,44.2691,44.8229,reg,96181 +ADC,2018-02-14,44.2592,44.8427,False,43.8833,44.6845,reg,153287 +ADC,2018-02-15,45.0603,45.1690,False,44.4273,44.4273,reg,194131 +ADC,2018-02-16,46.0493,46.3757,False,44.7834,45.0207,reg,329923 +ADC,2018-02-20,45.3273,46.1977,False,45.2284,45.7724,reg,184704 +ADC,2018-02-21,44.5658,45.7922,False,44.5559,45.4856,reg,112762 +ADC,2018-02-22,45.4163,45.4163,False,44.6350,44.7636,reg,187722 +ADC,2018-02-23,47.2065,47.4142,False,44.6558,45.6438,reg,286794 +ADC,2018-02-26,47.0285,47.4735,False,46.5834,47.3944,reg,302747 +ADC,2018-02-27,46.6230,47.4241,False,46.6131,46.8603,reg,233279 +ADC,2018-02-28,46.5834,47.1175,False,46.5438,46.9691,reg,188757 +ADC,2018-03-01,46.7219,47.0779,False,46.3361,46.6131,reg,217558 +ADC,2018-03-02,47.6911,47.7109,False,46.3164,46.8504,reg,250926 +ADC,2018-03-05,47.1768,47.8691,False,46.7515,47.5131,reg,219719 +ADC,2018-03-06,48.1955,48.3439,False,46.7812,47.2658,reg,181476 +ADC,2018-03-07,48.7494,48.8878,False,47.9878,47.9878,reg,148945 +ADC,2018-03-08,48.3439,48.9076,False,48.1065,48.9076,reg,129625 +ADC,2018-03-09,48.4626,48.4823,False,47.7801,48.3142,reg,168317 +ADC,2018-03-12,48.9373,49.2241,False,48.3834,48.4131,reg,154116 +ADC,2018-03-13,48.7098,49.3527,False,48.5615,49.1549,reg,139795 +ADC,2018-03-14,47.4340,48.2054,False,47.2263,47.2263,reg,1861524 +ADC,2018-03-15,47.3944,47.8049,False,47.2955,47.4636,reg,489812 +ADC,2018-03-16,47.4636,47.6021,False,46.8603,47.4340,reg,774776 +ADC,2018-03-19,47.1175,47.4340,False,46.7021,47.4340,reg,219514 +ADC,2018-03-20,46.9197,47.2263,False,46.3263,47.2263,reg,320411 +ADC,2018-03-21,46.6032,47.2856,False,46.3658,46.9493,reg,254195 +ADC,2018-03-22,47.0186,47.7158,False,46.4845,46.4845,reg,543591 +ADC,2018-03-23,45.9900,47.2065,False,45.8416,47.1570,reg,262685 +ADC,2018-03-26,46.5043,46.5834,False,45.7625,46.2669,reg,294382 +ADC,2018-03-27,46.8900,47.3450,False,46.1087,46.6823,reg,279810 +ADC,2018-03-28,48.2000,48.3900,False,47.0400,47.0400,reg,298741 +ADC,2018-03-29,48.0400,48.6100,False,47.8400,48.3900,reg,255318 +ADC,2018-04-02,47.6500,48.2050,False,47.2800,47.9100,reg,261899 +ADC,2018-04-03,48.7600,48.9600,False,47.3800,47.8000,reg,267852 +ADC,2018-04-04,49.2700,49.4200,False,48.2380,48.5000,reg,272738 +ADC,2018-04-05,49.1800,49.6000,False,48.5900,49.4500,reg,181008 +ADC,2018-04-06,49.5000,49.8300,False,49.1800,49.1800,reg,322670 +ADC,2018-04-09,49.2700,49.7900,False,49.0500,49.5200,reg,286601 +ADC,2018-04-10,49.1800,49.5400,False,48.7300,49.4700,reg,237275 +ADC,2018-04-11,48.9000,49.4000,False,48.7600,49.0300,reg,369216 +ADC,2018-04-12,47.8800,48.9773,False,47.6600,48.9500,reg,173919 +ADC,2018-04-13,48.4300,48.4500,False,47.6800,47.9800,reg,128175 +ADC,2018-04-16,48.9300,49.0700,False,48.2000,48.5000,reg,163650 +ADC,2018-04-17,49.6600,49.8700,False,48.9100,49.1300,reg,212648 +ADC,2018-04-18,49.6800,49.8800,False,49.4800,49.7300,reg,151150 +ADC,2018-04-19,48.9300,49.6500,False,48.3600,49.6500,reg,218718 +ADC,2018-04-20,48.0900,48.9600,False,48.0400,48.8600,reg,151819 +ADC,2018-04-23,47.7200,48.1750,False,47.5100,48.1000,reg,237034 +ADC,2018-04-24,47.9200,49.3500,False,47.3700,49.2500,reg,332192 +ADC,2018-04-25,47.7900,47.9700,False,47.2200,47.8500,reg,176093 +ADC,2018-04-26,48.5400,48.8500,False,47.8500,48.0600,reg,214388 +ADC,2018-04-27,49.4700,49.5900,False,48.5200,48.5800,reg,177615 +ADC,2018-04-30,48.8800,49.7100,False,48.7600,49.5100,reg,220989 +ADC,2018-05-01,49.3200,49.6900,False,48.5900,48.9400,reg,153632 +ADC,2018-05-02,48.9600,49.3800,False,48.5800,49.2500,reg,142859 +ADC,2018-05-03,49.0000,49.1900,False,48.6900,48.9300,reg,145275 +ADC,2018-05-04,49.7200,50.0700,False,48.7900,48.9400,reg,302439 +ADC,2018-05-07,50.2200,50.3500,False,49.5100,49.5100,reg,138179 +ADC,2018-05-08,50.2600,50.3300,False,49.8750,50.1900,reg,129838 +ADC,2018-05-09,50.8700,50.9400,False,49.9200,50.1300,reg,140541 +ADC,2018-05-10,51.1200,51.1300,False,50.6672,51.0700,reg,140107 +ADC,2018-05-11,51.1900,51.3100,False,50.7700,51.0900,reg,178005 +ADC,2018-05-14,50.6200,51.2600,False,50.5700,51.2600,reg,329138 +ADC,2018-05-15,49.9300,50.2700,False,49.3700,50.2700,reg,304239 +ADC,2018-05-16,50.0000,50.6200,False,49.9100,50.3300,reg,245446 +ADC,2018-05-17,49.6200,50.2550,False,49.4900,50.0000,reg,187192 +ADC,2018-05-18,49.8000,50.0800,False,49.6200,49.7900,reg,219207 +ADC,2018-05-21,50.3500,50.6700,False,49.5850,49.8300,reg,264264 +ADC,2018-05-22,50.3400,50.6700,False,50.0000,50.2400,reg,330927 +ADC,2018-05-23,51.5800,51.6900,False,50.3900,50.3900,reg,176867 +ADC,2018-05-24,51.4300,51.7100,False,51.2200,51.7100,reg,244215 +ADC,2018-05-25,52.0100,52.1050,False,51.4400,51.6200,reg,232538 +ADC,2018-05-29,53.0500,53.1400,False,51.8000,52.0000,reg,291703 +ADC,2018-05-30,53.1200,53.7700,False,52.8450,53.0500,reg,267387 +ADC,2018-05-31,52.9400,53.2600,False,52.7200,53.1100,reg,244988 +ADC,2018-06-01,52.3300,53.2000,False,52.3000,53.1100,reg,199973 +ADC,2018-06-04,52.9100,52.9600,False,52.1400,52.4800,reg,183244 +ADC,2018-06-05,53.1500,53.3500,False,52.7693,53.0000,reg,157329 +ADC,2018-06-06,53.2500,53.3000,False,52.0244,53.1100,reg,130577 +ADC,2018-06-07,53.3400,53.4000,False,52.8400,53.2500,reg,113875 diff --git a/company_library/ADES.csv b/company_library/ADES.csv index 7abb0ab7..d833d464 100644 --- a/company_library/ADES.csv +++ b/company_library/ADES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADES,2017-06-06,8.6015,8.7162,False,8.3192,8.4427,reg,202572 -ADES,2017-06-07,8.3457,8.3633,False,8.1251,8.2927,reg,303746 -ADES,2017-06-08,8.4074,8.4692,False,8.3192,8.3457,reg,189042 ADES,2017-06-09,8.4868,8.5398,False,8.4251,8.4604,reg,116864 ADES,2017-06-12,8.3721,8.5574,False,8.2486,8.4427,reg,122627 ADES,2017-06-13,8.5574,8.7338,False,8.3721,8.3986,reg,148528 @@ -249,3 +246,6 @@ ADES,2018-05-31,11.0900,11.3300,False,11.0500,11.1400,reg,76597 ADES,2018-06-01,11.0700,11.2800,False,11.0100,11.1300,reg,113321 ADES,2018-06-04,11.0800,11.1700,False,11.0200,11.0700,reg,46751 ADES,2018-06-05,11.1800,11.2900,False,11.0400,11.0700,reg,61429 +ADES,2018-06-06,11.2300,11.3600,False,11.1600,11.1900,reg,73194 +ADES,2018-06-07,11.2800,11.4100,False,11.2200,11.2200,reg,54882 +ADES,2018-06-08,11.0500,11.3100,False,11.0400,11.2900,reg,72429 diff --git a/company_library/ADI.csv b/company_library/ADI.csv index a4660b10..766a704b 100644 --- a/company_library/ADI.csv +++ b/company_library/ADI.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADI,2017-06-06,78.3916,78.7292,False,76.9334,76.9334,reg,5486320 -ADI,2017-06-07,79.5530,79.8187,False,78.8640,78.8837,reg,3913710 -ADI,2017-06-08,81.1375,81.2064,False,79.0707,80.0155,reg,3754715 -ADI,2017-06-09,77.3582,81.6690,False,76.3494,81.6198,reg,4941869 -ADI,2017-06-12,78.4802,79.1987,False,76.6988,76.7775,reg,5528632 -ADI,2017-06-13,79.9466,80.4387,False,78.8837,78.8837,reg,4063417 -ADI,2017-06-14,79.6612,80.5667,False,78.7164,80.3994,reg,3173898 -ADI,2017-06-15,78.4900,79.4742,False,78.2833,78.5196,reg,2986144 -ADI,2017-06-16,78.7754,78.9624,False,77.7223,78.9132,reg,5700640 -ADI,2017-06-19,79.1002,79.9663,False,78.5786,79.7203,reg,3118028 -ADI,2017-06-20,77.9487,80.3600,False,77.9290,79.0117,reg,3918127 -ADI,2017-06-21,78.7164,78.9378,False,77.7519,78.2440,reg,3525072 -ADI,2017-06-22,80.0352,80.3797,False,78.7361,79.5234,reg,4364478 -ADI,2017-06-23,80.2616,80.8413,False,79.6219,79.8777,reg,10736858 -ADI,2017-06-26,79.2971,80.8029,False,78.6475,80.6553,reg,2536535 -ADI,2017-06-27,76.9055,79.2774,False,76.5905,78.8739,reg,4009798 -ADI,2017-06-28,77.9487,78.1357,False,76.6299,77.3090,reg,2721682 -ADI,2017-06-29,76.5118,77.8700,False,74.9764,77.6928,reg,3580578 -ADI,2017-06-30,76.5708,77.0925,False,76.0000,77.0629,reg,2193607 -ADI,2017-07-05,76.5118,76.8759,False,75.1733,75.2815,reg,2767425 -ADI,2017-07-06,76.1083,76.5019,False,75.3012,75.6949,reg,2897961 -ADI,2017-07-07,77.2302,77.6042,False,76.2756,76.4134,reg,2803698 -ADI,2017-07-10,77.4861,77.6141,False,76.5315,77.2696,reg,2167822 -ADI,2017-07-11,78.5983,79.0904,False,77.0334,77.7027,reg,2763005 -ADI,2017-07-12,79.1002,79.8876,False,78.7656,79.1298,reg,2591449 -ADI,2017-07-13,79.0018,79.4742,False,78.6025,79.0510,reg,1709260 -ADI,2017-07-14,80.2616,80.3994,False,79.2381,79.4447,reg,2153637 -ADI,2017-07-17,79.8089,80.5568,False,79.6612,80.3206,reg,1483272 -ADI,2017-07-18,79.8581,79.9073,False,78.8837,79.6809,reg,1686020 -ADI,2017-07-19,79.1002,80.0943,False,78.8542,80.0647,reg,2810323 -ADI,2017-07-20,79.5726,79.6120,False,78.7262,79.0805,reg,1804783 -ADI,2017-07-21,77.7125,78.9526,False,77.1909,78.8050,reg,3122467 -ADI,2017-07-24,77.5058,78.1997,False,77.1810,77.7125,reg,1924655 -ADI,2017-07-25,78.2637,78.8345,False,77.2106,77.5452,reg,1865748 -ADI,2017-07-26,79.4447,80.0155,False,78.5392,78.8739,reg,2298126 -ADI,2017-07-27,78.2932,79.9959,False,77.7125,79.5530,reg,2683369 -ADI,2017-07-28,77.9881,78.1160,False,77.2499,77.9881,reg,1677677 -ADI,2017-07-31,77.7617,78.6672,False,77.6928,78.2046,reg,2199726 -ADI,2017-08-01,77.7027,78.2194,False,77.3926,77.9782,reg,1728057 -ADI,2017-08-02,77.5747,78.3916,False,77.1220,78.2341,reg,2250910 -ADI,2017-08-03,76.7086,77.7409,False,76.5019,77.4271,reg,2162931 -ADI,2017-08-04,76.5511,77.1614,False,76.3002,76.8563,reg,2382264 -ADI,2017-08-07,77.6239,78.3916,False,76.5315,78.3916,reg,2047867 -ADI,2017-08-08,77.7223,78.6180,False,77.1712,77.4172,reg,1894162 -ADI,2017-08-09,76.7480,77.4074,False,76.1968,77.2795,reg,1978962 -ADI,2017-08-10,75.6162,76.7185,False,75.4386,76.2460,reg,2355433 -ADI,2017-08-11,76.8070,77.0531,False,75.2028,75.5473,reg,1919352 -ADI,2017-08-14,78.6377,78.8935,False,77.3287,77.4172,reg,2230171 -ADI,2017-08-15,78.6967,79.1002,False,78.0275,78.6672,reg,1784198 -ADI,2017-08-16,78.7951,79.6219,False,78.5294,78.7459,reg,2147190 -ADI,2017-08-17,76.3346,78.6278,False,76.3248,78.5392,reg,2064511 -ADI,2017-08-18,76.5118,76.8366,False,75.8130,76.3740,reg,1884655 -ADI,2017-08-21,76.4724,76.7578,False,75.7343,76.5807,reg,1461306 -ADI,2017-08-22,77.9192,78.0471,False,76.8563,76.8858,reg,1735941 -ADI,2017-08-23,77.8208,78.0471,False,76.8858,77.2598,reg,1597943 -ADI,2017-08-24,78.0176,78.1849,False,77.5846,78.0963,reg,1316891 -ADI,2017-08-25,77.7223,78.5786,False,77.5649,78.3129,reg,1006589 -ADI,2017-08-28,78.1849,78.4507,False,77.9487,77.9586,reg,1888471 -ADI,2017-08-29,78.2932,78.5589,False,77.2991,77.4468,reg,2737165 -ADI,2017-08-30,82.3973,82.5646,False,79.9565,80.8324,reg,6868364 -ADI,2017-08-31,82.3481,83.6571,False,82.0824,83.0075,reg,5136798 -ADI,2017-09-01,83.0469,83.8342,False,82.2792,82.6434,reg,2648027 -ADI,2017-09-05,81.6887,82.7713,False,80.7143,82.4170,reg,2890452 -ADI,2017-09-06,81.2064,82.2398,False,80.9210,81.8954,reg,3021651 -ADI,2017-09-07,80.2564,81.8200,False,79.9595,81.7903,reg,3993124 -ADI,2017-09-08,79.6033,80.7413,False,79.2668,80.3653,reg,2695414 -ADI,2017-09-11,81.3648,81.8299,False,79.9694,79.9694,reg,4104953 -ADI,2017-09-12,81.2955,81.9387,False,80.6423,81.7705,reg,2657200 -ADI,2017-09-13,81.2064,81.5330,False,80.8502,80.9788,reg,1964237 -ADI,2017-09-14,81.4835,82.2752,False,80.8601,80.8996,reg,2226102 -ADI,2017-09-15,82.9679,83.1856,False,81.3351,81.5132,reg,2923791 -ADI,2017-09-18,84.2841,84.6502,False,83.1955,84.1158,reg,3348469 -ADI,2017-09-19,84.3533,84.8185,False,83.4528,84.3237,reg,1790930 -ADI,2017-09-20,82.8195,84.4028,False,82.0476,84.3237,reg,2171787 -ADI,2017-09-21,83.3637,83.5023,False,82.2257,82.6512,reg,2885267 -ADI,2017-09-22,84.0367,84.3533,False,82.8789,82.9382,reg,2097691 -ADI,2017-09-25,83.0075,84.1158,False,82.7502,83.5914,reg,1923931 -ADI,2017-09-26,83.0372,83.7794,False,82.7352,83.7002,reg,1281367 -ADI,2017-09-27,84.0367,84.3434,False,82.9382,83.6903,reg,1513019 -ADI,2017-09-28,84.7492,84.8876,False,83.5716,83.7101,reg,1570130 -ADI,2017-09-29,85.2737,85.5112,False,84.6898,84.7888,reg,1712509 -ADI,2017-10-02,84.9273,85.8674,False,84.7888,85.6893,reg,1688513 -ADI,2017-10-03,85.0065,85.6299,False,84.9471,85.0659,reg,2215128 -ADI,2017-10-04,86.0950,86.1728,False,84.6898,84.8580,reg,2533887 -ADI,2017-10-05,86.9758,87.4260,False,85.7982,86.1940,reg,2683537 -ADI,2017-10-06,86.9560,87.0747,False,86.4910,86.5799,reg,1118469 -ADI,2017-10-09,86.7976,87.3518,False,86.3721,87.0450,reg,1748816 -ADI,2017-10-10,87.0747,87.2232,False,86.4612,87.1638,reg,1294094 -ADI,2017-10-11,87.6487,87.6685,False,86.7779,86.7976,reg,1761852 -ADI,2017-10-12,87.9060,88.1336,False,87.3815,87.5596,reg,2309617 -ADI,2017-10-13,88.1336,88.7373,False,87.5893,88.0248,reg,2230901 -ADI,2017-10-16,87.9060,88.6927,False,87.2924,88.5492,reg,2007721 -ADI,2017-10-17,88.0149,88.1336,False,87.4508,87.7477,reg,1247273 -ADI,2017-10-18,88.0742,88.3315,False,87.3618,88.2820,reg,1129505 -ADI,2017-10-19,87.8763,87.9060,False,86.4711,87.4013,reg,1577542 -ADI,2017-10-20,88.0050,88.9946,False,87.8367,88.6779,reg,1778531 -ADI,2017-10-23,87.8466,88.7373,False,87.6388,88.4998,reg,2031182 -ADI,2017-10-24,89.3508,89.8456,False,87.4607,87.8466,reg,2671585 -ADI,2017-10-25,88.9253,89.5091,False,88.3018,88.7274,reg,2039688 -ADI,2017-10-26,89.6180,90.0138,False,88.9253,89.3211,reg,1239705 -ADI,2017-10-27,90.2612,90.4295,False,89.0242,89.8258,reg,1625012 -ADI,2017-10-30,90.3701,91.0034,False,89.9446,90.3998,reg,1248271 -ADI,2017-10-31,90.3503,90.7857,False,89.8060,90.5185,reg,1530506 -ADI,2017-11-01,90.0435,91.1523,False,89.6477,90.8946,reg,2373950 -ADI,2017-11-02,89.8456,90.5185,False,89.3211,89.9050,reg,1448167 -ADI,2017-11-03,90.8550,90.8748,False,89.2528,90.0237,reg,1367407 -ADI,2017-11-06,91.3201,91.9930,False,90.6967,91.4587,reg,1531256 -ADI,2017-11-07,90.9441,91.6071,False,90.7461,91.1222,reg,1416911 -ADI,2017-11-08,91.0430,91.4846,False,90.0930,90.9441,reg,1617599 -ADI,2017-11-09,88.7669,90.7363,False,87.0648,90.7165,reg,3143629 -ADI,2017-11-10,88.6581,89.0935,False,87.9555,88.6086,reg,2736363 -ADI,2017-11-13,89.0935,89.2716,False,88.0742,88.4305,reg,2428812 -ADI,2017-11-14,89.4993,89.5487,False,88.4664,88.8560,reg,2172550 -ADI,2017-11-15,88.2326,89.0143,False,87.7477,88.6482,reg,2250494 -ADI,2017-11-16,89.5388,89.8060,False,88.4800,88.8560,reg,2297938 -ADI,2017-11-17,89.4795,90.1029,False,89.3013,90.0534,reg,2342924 -ADI,2017-11-20,92.1019,93.0123,False,89.7862,90.0237,reg,6529634 -ADI,2017-11-21,89.2519,91.8644,False,87.9555,91.6566,reg,6028669 -ADI,2017-11-22,87.7279,89.7961,False,87.5102,88.6779,reg,4028510 -ADI,2017-11-27,86.5404,87.9060,False,86.4909,87.5695,reg,2890664 -ADI,2017-11-28,86.1643,86.5305,False,85.4904,86.1742,reg,3843143 -ADI,2017-11-29,84.7690,86.3820,False,83.0226,86.1742,reg,6130300 -ADI,2017-11-30,85.6643,85.8235,False,84.5501,85.3758,reg,3866597 -ADI,2017-12-01,84.9580,85.3261,False,83.1575,85.0674,reg,3545012 -ADI,2017-12-04,84.3511,85.1954,False,83.4160,85.1172,reg,3723596 -ADI,2017-12-05,84.3909,85.2564,False,83.7244,84.0925,reg,2340774 -ADI,2017-12-06,84.9679,85.0376,False,83.5951,83.8239,reg,2805087 -ADI,2017-12-07,85.6643,86.0622,False,84.7292,85.1669,reg,3914204 -ADI,2017-12-08,85.0774,86.4701,False,84.4705,86.0026,reg,3411413 -ADI,2017-12-11,85.3559,85.9130,False,84.8486,85.0475,reg,2322676 -ADI,2017-12-12,85.0376,85.5350,False,84.4705,85.3062,reg,2248856 -ADI,2017-12-13,84.7391,85.4803,False,84.6894,85.3758,reg,2067998 -ADI,2017-12-14,84.9978,85.5250,False,84.3810,84.7292,reg,2288059 -ADI,2017-12-15,86.2413,86.7536,False,84.8486,85.6245,reg,3765981 -ADI,2017-12-18,87.6341,87.8927,False,86.7487,86.7586,reg,2743112 -ADI,2017-12-19,87.4948,88.0121,False,86.9576,87.3257,reg,2098577 -ADI,2017-12-20,88.1912,88.4697,False,87.3858,87.6639,reg,2093655 -ADI,2017-12-21,88.1912,88.6786,False,87.9624,88.5394,reg,1917206 -ADI,2017-12-22,88.3901,88.4100,False,87.8032,88.0419,reg,1680412 -ADI,2017-12-26,88.1713,88.3901,False,87.2262,87.8231,reg,1379370 -ADI,2017-12-27,88.6388,89.1164,False,88.1116,88.4299,reg,1827388 -ADI,2017-12-28,88.9174,89.3949,False,88.2409,88.8378,reg,1973056 -ADI,2017-12-29,88.5692,89.2158,False,88.3105,88.8975,reg,3414815 -ADI,2018-01-02,89.8127,90.1808,False,88.4697,88.7781,reg,2343204 -ADI,2018-01-03,90.9269,91.1358,False,89.5839,89.8127,reg,2009600 -ADI,2018-01-04,90.8275,91.8024,False,90.7777,91.3945,reg,1879594 -ADI,2018-01-05,91.1955,91.7923,False,90.3599,91.0463,reg,1799107 -ADI,2018-01-08,91.3547,91.7327,False,90.8871,91.3348,reg,1907387 -ADI,2018-01-09,91.1657,91.8521,False,90.9468,91.3249,reg,2780187 -ADI,2018-01-10,89.6436,90.6782,False,89.3253,90.6086,reg,2654440 -ADI,2018-01-11,90.7180,90.7877,False,89.4745,89.9321,reg,1924204 -ADI,2018-01-12,91.5437,92.1108,False,90.0963,90.5887,reg,3175716 -ADI,2018-01-16,92.6181,93.2150,False,91.8720,91.9019,reg,3373675 -ADI,2018-01-17,95.0754,95.4584,False,93.1255,93.5135,reg,4011289 -ADI,2018-01-18,96.7367,97.8708,False,94.8366,95.0853,reg,5285179 -ADI,2018-01-19,95.6424,97.4330,False,95.6424,97.1346,reg,2762390 -ADI,2018-01-22,96.1498,96.4980,False,95.2743,95.8911,reg,4442387 -ADI,2018-01-23,95.9707,96.6173,False,95.3937,96.1896,reg,3247107 -ADI,2018-01-24,94.8465,96.1351,False,92.7276,93.8915,reg,6258394 -ADI,2018-01-25,91.5039,96.4880,False,91.4542,95.6921,reg,3655853 -ADI,2018-01-26,93.3543,93.6826,False,92.1008,92.6082,reg,4752279 -ADI,2018-01-29,93.2946,93.9512,False,91.9317,92.7176,reg,3078148 -ADI,2018-01-30,91.0762,92.9066,False,90.8921,92.2898,reg,3684942 -ADI,2018-01-31,91.4045,92.0710,False,90.9468,91.4144,reg,3462002 -ADI,2018-02-01,91.1756,92.1008,False,90.7777,90.7777,reg,2312175 -ADI,2018-02-02,88.6488,90.8175,False,88.5990,90.2704,reg,2922619 -ADI,2018-02-05,84.9580,89.1462,False,84.8884,88.2907,reg,3817435 -ADI,2018-02-06,88.0817,88.2509,False,82.3317,83.7642,reg,5440793 -ADI,2018-02-07,84.9082,87.4948,False,84.8486,86.3010,reg,4555784 -ADI,2018-02-08,82.2521,85.1580,False,82.1426,85.0973,reg,5279077 -ADI,2018-02-09,83.4956,84.1422,False,80.5310,83.4757,reg,5649666 -ADI,2018-02-12,84.6098,85.4554,False,83.5951,83.8637,reg,3287666 -ADI,2018-02-13,83.9035,85.9827,False,83.3364,85.5648,reg,2688995 -ADI,2018-02-14,84.6894,85.0077,False,82.9583,83.0877,reg,2819560 -ADI,2018-02-15,84.9580,85.4952,False,83.7741,85.4952,reg,2214365 -ADI,2018-02-16,85.6444,86.3408,False,84.7293,84.8386,reg,2570580 -ADI,2018-02-20,87.9524,89.0268,False,86.4701,86.8283,reg,3960959 -ADI,2018-02-21,87.9524,89.5740,False,87.3953,88.2509,reg,2604385 -ADI,2018-02-22,88.1016,88.8975,False,87.6142,88.0022,reg,2430033 -ADI,2018-02-23,89.9023,89.9620,False,88.7085,88.8875,reg,2114897 -ADI,2018-02-26,91.8820,91.9417,False,90.1012,90.1012,reg,2683639 -ADI,2018-02-27,91.7825,93.1653,False,91.1560,91.7327,reg,3256317 -ADI,2018-02-28,89.6834,94.4287,False,89.1364,94.0109,reg,4248509 -ADI,2018-03-01,87.8529,90.0614,False,86.3408,89.4248,reg,4136105 -ADI,2018-03-02,89.0666,89.2059,False,86.5298,86.9874,reg,2298681 -ADI,2018-03-05,90.6683,91.2254,False,88.3056,88.3702,reg,2972161 -ADI,2018-03-06,91.4542,92.0909,False,90.7081,91.2552,reg,1958754 -ADI,2018-03-07,92.2600,92.3197,False,90.0813,90.8573,reg,2981069 -ADI,2018-03-08,92.7200,93.3000,False,92.0700,92.9000,reg,2175599 -ADI,2018-03-09,94.7300,94.8500,False,93.3000,93.3000,reg,2769075 -ADI,2018-03-12,95.5300,95.7300,False,94.6650,94.7400,reg,2766087 -ADI,2018-03-13,94.6600,96.8500,False,94.2200,96.0000,reg,3521766 -ADI,2018-03-14,94.0900,95.3290,False,93.2700,94.9400,reg,1549718 -ADI,2018-03-15,93.9400,94.3600,False,93.1600,93.9200,reg,1273980 -ADI,2018-03-16,94.1500,95.0100,False,93.7600,94.1000,reg,4067799 -ADI,2018-03-19,93.5000,93.8200,False,91.8400,93.7300,reg,2900298 -ADI,2018-03-20,92.7100,93.6300,False,92.3700,93.5100,reg,1764046 -ADI,2018-03-21,92.8000,93.8900,False,92.3228,92.5000,reg,1612749 -ADI,2018-03-22,90.5400,92.4300,False,90.4800,91.5300,reg,2842437 -ADI,2018-03-23,87.7000,90.8500,False,87.6500,90.3600,reg,2613285 -ADI,2018-03-26,93.1100,93.1900,False,88.9400,89.3300,reg,3669351 -ADI,2018-03-27,91.0500,94.3200,False,90.2700,93.7800,reg,4507475 -ADI,2018-03-28,89.9100,91.6206,False,89.4100,90.7100,reg,2601968 -ADI,2018-03-29,91.1300,92.0150,False,89.8500,90.7000,reg,2663466 -ADI,2018-04-02,88.7500,90.8800,False,87.9200,90.4700,reg,3308596 -ADI,2018-04-03,89.5200,89.9200,False,87.9000,89.6100,reg,2721620 -ADI,2018-04-04,91.2400,91.5250,False,87.5400,87.8100,reg,2069939 -ADI,2018-04-05,90.9400,92.4500,False,90.2600,92.1000,reg,1769446 -ADI,2018-04-06,88.3100,90.4800,False,88.1300,89.8500,reg,2294318 -ADI,2018-04-09,87.9900,90.4400,False,87.9000,89.1200,reg,2513876 -ADI,2018-04-10,90.0300,90.8100,False,88.7600,89.5000,reg,2242970 -ADI,2018-04-11,90.8000,91.1500,False,89.1800,89.2500,reg,1785178 -ADI,2018-04-12,93.0200,93.2400,False,91.2000,91.6900,reg,2984233 -ADI,2018-04-13,92.7800,93.6000,False,92.1950,93.5000,reg,1869665 -ADI,2018-04-16,93.1400,93.5800,False,92.4800,93.1800,reg,2125310 -ADI,2018-04-17,95.1700,95.5400,False,93.6500,93.6500,reg,1920040 -ADI,2018-04-18,94.5700,95.4500,False,94.0250,94.7800,reg,1909797 -ADI,2018-04-19,89.8500,92.9800,False,89.7600,92.9800,reg,3774177 -ADI,2018-04-20,89.7600,90.0000,False,88.6600,89.3900,reg,4413807 -ADI,2018-04-23,88.0000,90.1900,False,87.5200,90.1700,reg,2790338 -ADI,2018-04-24,87.6500,89.4700,False,87.3200,89.2700,reg,3137035 -ADI,2018-04-25,87.7700,88.9200,False,87.3300,88.0600,reg,2652389 -ADI,2018-04-26,88.7000,89.0300,False,87.7200,88.4500,reg,1981386 -ADI,2018-04-27,87.6800,89.3820,False,87.2100,89.2700,reg,2738572 -ADI,2018-04-30,87.3500,88.2050,False,86.0300,87.7700,reg,3756174 -ADI,2018-05-01,88.8600,89.0000,False,86.7400,87.1400,reg,2094342 -ADI,2018-05-02,88.3000,89.2050,False,87.4800,89.0100,reg,1586748 -ADI,2018-05-03,87.9100,88.2700,False,86.2300,87.5200,reg,2261117 -ADI,2018-05-04,90.2700,90.3150,False,87.1200,87.5500,reg,2404772 -ADI,2018-05-07,90.5000,91.1700,False,89.8600,89.8600,reg,1867006 -ADI,2018-05-08,91.4200,91.4500,False,90.1100,90.9300,reg,1575027 -ADI,2018-05-09,92.6200,92.7400,False,91.4200,91.8600,reg,1939391 -ADI,2018-05-10,93.3400,93.4000,False,92.3900,93.0800,reg,1914403 -ADI,2018-05-11,92.6000,93.6400,False,92.4200,93.0800,reg,1359030 -ADI,2018-05-14,93.8700,94.9200,False,93.1900,93.1900,reg,2173465 -ADI,2018-05-15,93.5600,93.8500,False,92.7900,93.0700,reg,2074877 -ADI,2018-05-16,94.7700,94.8000,False,93.5800,93.9500,reg,1472840 -ADI,2018-05-17,95.0400,95.1800,False,94.1600,94.2100,reg,3344110 -ADI,2018-05-18,94.8800,95.5700,False,94.0800,94.7000,reg,3222037 -ADI,2018-05-21,95.3000,96.0700,False,94.5000,95.5700,reg,1694232 -ADI,2018-05-22,95.7100,96.3700,False,95.3400,95.7800,reg,1336131 -ADI,2018-05-23,94.3900,95.0700,False,94.0450,94.6100,reg,3026109 -ADI,2018-05-24,95.0400,95.2700,False,93.9900,94.5100,reg,1920669 -ADI,2018-05-25,95.4500,95.5000,False,94.5400,94.9300,reg,1467930 -ADI,2018-05-29,94.3900,95.3200,False,93.8800,94.6800,reg,3474601 -ADI,2018-05-30,94.9800,96.9800,False,93.0000,93.0700,reg,3232438 -ADI,2018-05-31,97.1800,98.3900,False,95.5500,95.9100,reg,5076775 -ADI,2018-06-01,98.4000,98.4300,False,96.4568,97.6800,reg,2301728 -ADI,2018-06-04,99.9800,100.2850,False,97.4300,98.5000,reg,2619657 -ADI,2018-06-05,100.6400,100.9200,False,99.6500,100.0100,reg,1869421 +ADI,2017-06-09,76.9945,81.2850,False,75.9904,81.2361,reg,4941869 +ADI,2017-06-12,78.1112,78.8263,False,76.3382,76.4166,reg,5528632 +ADI,2017-06-13,79.5708,80.0606,False,78.5129,78.5129,reg,4063417 +ADI,2017-06-14,79.2867,80.1879,False,78.3463,80.0214,reg,3173898 +ADI,2017-06-15,78.1210,79.1006,False,77.9153,78.1504,reg,2986144 +ADI,2017-06-16,78.4051,78.5912,False,77.3570,78.5422,reg,5700640 +ADI,2017-06-19,78.7284,79.5904,False,78.2092,79.3455,reg,3118028 +ADI,2017-06-20,77.5823,79.9822,False,77.5627,78.6402,reg,3918127 +ADI,2017-06-21,78.3463,78.5667,False,77.3863,77.8761,reg,3525072 +ADI,2017-06-22,79.6590,80.0018,False,78.3659,79.1496,reg,4364478 +ADI,2017-06-23,79.8843,80.4612,False,79.2475,79.5022,reg,10736858 +ADI,2017-06-26,78.9243,80.4230,False,78.2778,80.2761,reg,2536535 +ADI,2017-06-27,76.5439,78.9047,False,76.2304,78.5031,reg,4009798 +ADI,2017-06-28,77.5823,77.7684,False,76.2696,76.9455,reg,2721682 +ADI,2017-06-29,76.1521,77.5039,False,74.6239,77.3276,reg,3580578 +ADI,2017-06-30,76.2109,76.7300,False,75.6427,76.7006,reg,2193607 +ADI,2017-07-05,76.1521,76.5145,False,74.8199,74.9276,reg,2767425 +ADI,2017-07-06,75.7505,76.1423,False,74.9472,75.3390,reg,2897961 +ADI,2017-07-07,76.8672,77.2394,False,75.9170,76.0541,reg,2803698 +ADI,2017-07-10,77.1219,77.2492,False,76.1717,76.9064,reg,2167822 +ADI,2017-07-11,78.2288,78.7186,False,76.6713,77.3374,reg,2763005 +ADI,2017-07-12,78.7284,79.5120,False,78.3953,78.7577,reg,2591449 +ADI,2017-07-13,78.6304,79.1006,False,78.2330,78.6794,reg,1709260 +ADI,2017-07-14,79.8843,80.0214,False,78.8656,79.0712,reg,2153637 +ADI,2017-07-17,79.4337,80.1781,False,79.2867,79.9430,reg,1483272 +ADI,2017-07-18,79.4826,79.5316,False,78.5129,79.3063,reg,1686020 +ADI,2017-07-19,78.7284,79.7177,False,78.4835,79.6883,reg,2810323 +ADI,2017-07-20,79.1986,79.2377,False,78.3561,78.7088,reg,1804783 +ADI,2017-07-21,77.3472,78.5814,False,76.8280,78.4345,reg,3122467 +ADI,2017-07-24,77.1414,77.8320,False,76.8182,77.3472,reg,1924655 +ADI,2017-07-25,77.8957,78.4639,False,76.8476,77.1806,reg,1865748 +ADI,2017-07-26,79.0712,79.6394,False,78.1700,78.5031,reg,2298126 +ADI,2017-07-27,77.9251,79.6198,False,77.3472,79.1790,reg,2683369 +ADI,2017-07-28,77.6214,77.7488,False,76.8868,77.6214,reg,1677677 +ADI,2017-07-31,77.3961,78.2973,False,77.3276,77.8369,reg,2199726 +ADI,2017-08-01,77.3374,77.8516,False,77.0288,77.6116,reg,1728057 +ADI,2017-08-02,77.2100,78.0231,False,76.7594,77.8663,reg,2250910 +ADI,2017-08-03,76.3480,77.3754,False,76.1423,77.0631,reg,2162931 +ADI,2017-08-04,76.1913,76.7986,False,75.9415,76.4949,reg,2382264 +ADI,2017-08-07,77.2590,78.0231,False,76.1717,78.0231,reg,2047867 +ADI,2017-08-08,77.3570,78.2484,False,76.8084,77.0533,reg,1894162 +ADI,2017-08-09,76.3872,77.0435,False,75.8386,76.9161,reg,1978962 +ADI,2017-08-10,75.2607,76.3578,False,75.0840,75.8876,reg,2355433 +ADI,2017-08-11,76.4460,76.6908,False,74.8492,75.1921,reg,1919352 +ADI,2017-08-14,78.2680,78.5226,False,76.9651,77.0533,reg,2230171 +ADI,2017-08-15,78.3267,78.7284,False,77.6606,78.2973,reg,1784198 +ADI,2017-08-16,78.4247,79.2475,False,78.1602,78.3757,reg,2147190 +ADI,2017-08-17,75.9758,78.2582,False,75.9660,78.1700,reg,2064511 +ADI,2017-08-18,76.1521,76.4753,False,75.4566,76.0149,reg,1884655 +ADI,2017-08-21,76.1129,76.3970,False,75.3782,76.2206,reg,1461306 +ADI,2017-08-22,77.5529,77.6802,False,76.4949,76.5243,reg,1735941 +ADI,2017-08-23,77.4549,77.6802,False,76.5243,76.8966,reg,1597943 +ADI,2017-08-24,77.6508,77.8174,False,77.2198,77.7292,reg,1316891 +ADI,2017-08-25,77.3570,78.2092,False,77.2002,77.9447,reg,1006589 +ADI,2017-08-28,77.8174,78.0818,False,77.5823,77.5921,reg,1888471 +ADI,2017-08-29,77.9251,78.1896,False,76.9357,77.0827,reg,2737165 +ADI,2017-08-30,82.0099,82.1765,False,79.5806,80.4524,reg,6868364 +ADI,2017-08-31,81.9610,83.2638,False,81.6965,82.6173,reg,5136798 +ADI,2017-09-01,82.6565,83.4401,False,81.8924,82.2548,reg,2648027 +ADI,2017-09-05,81.3046,82.3822,False,80.3349,82.0295,reg,2890452 +ADI,2017-09-06,80.8246,81.8532,False,80.5406,81.5103,reg,3021651 +ADI,2017-09-07,79.8791,81.4353,False,79.5836,81.4058,reg,3993124 +ADI,2017-09-08,79.2290,80.3617,False,78.8942,79.9874,reg,2695414 +ADI,2017-09-11,80.9822,81.4452,False,79.5935,79.5935,reg,4104953 +ADI,2017-09-12,80.9133,81.5535,False,80.2632,81.3861,reg,2657200 +ADI,2017-09-13,80.8246,81.1497,False,80.4701,80.5981,reg,1964237 +ADI,2017-09-14,81.1004,81.8884,False,80.4799,80.5193,reg,2226102 +ADI,2017-09-15,82.5779,82.7945,False,80.9527,81.1300,reg,2923791 +ADI,2017-09-18,83.8878,84.2523,False,82.8044,83.7204,reg,3348469 +ADI,2017-09-19,83.9568,84.4197,False,83.0605,83.9272,reg,1790930 +ADI,2017-09-20,82.4301,84.0060,False,81.6619,83.9272,reg,2171787 +ADI,2017-09-21,82.9718,83.1097,False,81.8391,82.2627,reg,2885267 +ADI,2017-09-22,83.6416,83.9568,False,82.4893,82.5483,reg,2097691 +ADI,2017-09-25,82.6172,83.7204,False,82.3612,83.1984,reg,1923931 +ADI,2017-09-26,82.6468,83.3855,False,82.3462,83.3067,reg,1281367 +ADI,2017-09-27,83.6416,83.9469,False,82.5483,83.2969,reg,1513019 +ADI,2017-09-28,84.3508,84.4885,False,83.1787,83.3166,reg,1570130 +ADI,2017-09-29,84.8728,85.1092,False,84.2917,84.3902,reg,1712509 +ADI,2017-10-02,84.5280,85.4637,False,84.3902,85.2865,reg,1688513 +ADI,2017-10-03,84.6068,85.2274,False,84.5477,84.6659,reg,2215128 +ADI,2017-10-04,85.6903,85.7677,False,84.2917,84.4591,reg,2533887 +ADI,2017-10-05,86.5669,87.0150,False,85.3948,85.7888,reg,2683537 +ADI,2017-10-06,86.5472,86.6654,False,86.0844,86.1729,reg,1118469 +ADI,2017-10-09,86.3896,86.9412,False,85.9661,86.6358,reg,1748816 +ADI,2017-10-10,86.6654,86.8131,False,86.0547,86.7540,reg,1294094 +ADI,2017-10-11,87.2366,87.2563,False,86.3699,86.3896,reg,1761852 +ADI,2017-10-12,87.4927,87.7193,False,86.9707,87.1480,reg,2309617 +ADI,2017-10-13,87.7193,88.3201,False,87.1775,87.6109,reg,2230901 +ADI,2017-10-16,87.4927,88.2758,False,86.8821,88.1329,reg,2007721 +ADI,2017-10-17,87.6011,87.7193,False,87.0397,87.3351,reg,1247273 +ADI,2017-10-18,87.6602,87.9163,False,86.9511,87.8670,reg,1129505 +ADI,2017-10-19,87.4632,87.4927,False,86.0646,86.9904,reg,1577542 +ADI,2017-10-20,87.5912,88.5762,False,87.4238,88.2610,reg,1778531 +ADI,2017-10-23,87.4336,88.3201,False,87.2268,88.0837,reg,2031182 +ADI,2017-10-24,88.9308,89.4232,False,87.0495,87.4336,reg,2671585 +ADI,2017-10-25,88.5072,89.0883,False,87.8867,88.3102,reg,2039688 +ADI,2017-10-26,89.1967,89.5907,False,88.5072,88.9012,reg,1239705 +ADI,2017-10-27,89.8369,90.0043,False,88.6057,89.4035,reg,1625012 +ADI,2017-10-30,89.9452,90.5756,False,89.5217,89.9748,reg,1248271 +ADI,2017-10-31,89.9255,90.3589,False,89.3838,90.0930,reg,1530506 +ADI,2017-11-01,89.6202,90.7237,False,89.2262,90.4673,reg,2373950 +ADI,2017-11-02,89.4232,90.0930,False,88.9012,89.4823,reg,1448167 +ADI,2017-11-03,90.4279,90.4476,False,88.8332,89.6005,reg,1367407 +ADI,2017-11-06,90.8908,91.5606,False,90.2703,91.0287,reg,1531256 +ADI,2017-11-07,90.5165,91.1764,False,90.3195,90.6938,reg,1416911 +ADI,2017-11-08,90.6150,91.0545,False,89.6695,90.5165,reg,1617599 +ADI,2017-11-09,88.3496,90.3097,False,86.6555,90.2900,reg,3143629 +ADI,2017-11-10,88.2413,88.6747,False,87.5420,88.1920,reg,2736363 +ADI,2017-11-13,88.6747,88.8520,False,87.6602,88.0148,reg,2428812 +ADI,2017-11-14,89.0785,89.1277,False,88.0505,88.4383,reg,2172550 +ADI,2017-11-15,87.8178,88.5959,False,87.3351,88.2314,reg,2250494 +ADI,2017-11-16,89.1179,89.3838,False,88.0640,88.4383,reg,2297938 +ADI,2017-11-17,89.0588,89.6793,False,88.8815,89.6301,reg,2342924 +ADI,2017-11-20,91.6689,92.5750,False,89.3641,89.6005,reg,6529634 +ADI,2017-11-21,88.8323,91.4325,False,87.5420,91.2257,reg,6028669 +ADI,2017-11-22,87.3154,89.3740,False,87.0988,88.2610,reg,4028510 +ADI,2017-11-27,86.1335,87.4927,False,86.0843,87.1578,reg,2890664 +ADI,2017-11-28,85.7592,86.1237,False,85.0885,85.7691,reg,3843143 +ADI,2017-11-29,84.3705,85.9759,False,82.6323,85.7691,reg,6130300 +ADI,2017-11-30,85.2616,85.4200,False,84.1526,84.9744,reg,3866597 +ADI,2017-12-01,84.5586,84.9249,False,82.7665,84.6675,reg,3545012 +ADI,2017-12-04,83.9546,84.7948,False,83.0239,84.7170,reg,3723596 +ADI,2017-12-05,83.9942,84.8556,False,83.3308,83.6972,reg,2340774 +ADI,2017-12-06,84.5685,84.6378,False,83.2021,83.4298,reg,2805087 +ADI,2017-12-07,85.2616,85.6576,False,84.3308,84.7665,reg,3914204 +ADI,2017-12-08,84.6774,86.0636,False,84.0734,85.5982,reg,3411413 +ADI,2017-12-11,84.9546,85.5091,False,84.4497,84.6477,reg,2322676 +ADI,2017-12-12,84.6378,85.1329,False,84.0734,84.9051,reg,2248856 +ADI,2017-12-13,84.3407,85.0784,False,84.2912,84.9744,reg,2067998 +ADI,2017-12-14,84.5982,85.1230,False,83.9843,84.3308,reg,2288059 +ADI,2017-12-15,85.8359,86.3458,False,84.4497,85.2220,reg,3765981 +ADI,2017-12-18,87.2221,87.4795,False,86.3408,86.3507,reg,2743112 +ADI,2017-12-19,87.0835,87.5983,False,86.5488,86.9151,reg,2098577 +ADI,2017-12-20,87.7766,88.0538,False,86.9749,87.2518,reg,2093655 +ADI,2017-12-21,87.7766,88.2617,False,87.5488,88.1231,reg,1917206 +ADI,2017-12-22,87.9746,87.9944,False,87.3904,87.6280,reg,1680412 +ADI,2017-12-26,87.7568,87.9746,False,86.8161,87.4102,reg,1379370 +ADI,2017-12-27,88.2221,88.6974,False,87.6973,88.0142,reg,1827388 +ADI,2017-12-28,88.4994,88.9746,False,87.8261,88.4202,reg,1973056 +ADI,2017-12-29,88.1528,88.7964,False,87.8954,88.4796,reg,3414815 +ADI,2018-01-02,89.3905,89.7569,False,88.0538,88.3607,reg,2343204 +ADI,2018-01-03,90.4995,90.7074,False,89.1628,89.3905,reg,2009600 +ADI,2018-01-04,90.4004,91.3708,False,90.3509,90.9648,reg,1879594 +ADI,2018-01-05,90.7668,91.3608,False,89.9351,90.6183,reg,1799107 +ADI,2018-01-08,90.9252,91.3015,False,90.4599,90.9054,reg,1907387 +ADI,2018-01-09,90.7371,91.4203,False,90.5193,90.8955,reg,2780187 +ADI,2018-01-10,89.2222,90.2519,False,88.9053,90.1826,reg,2654440 +ADI,2018-01-11,90.2915,90.3608,False,89.0538,89.5093,reg,1924204 +ADI,2018-01-12,91.1134,91.6777,False,89.6727,90.1628,reg,3175716 +ADI,2018-01-16,92.1827,92.7768,False,91.4401,91.4698,reg,3373675 +ADI,2018-01-17,94.6284,95.0096,False,92.6877,93.0738,reg,4011289 +ADI,2018-01-18,96.2819,97.4107,False,94.3907,94.6383,reg,5285179 +ADI,2018-01-19,95.1928,96.9749,False,95.1928,96.6780,reg,2762390 +ADI,2018-01-22,95.6977,96.0443,False,94.8264,95.4403,reg,4442387 +ADI,2018-01-23,95.5195,96.1631,False,94.9452,95.7373,reg,3247107 +ADI,2018-01-24,94.4006,95.6832,False,92.2916,93.4501,reg,6258394 +ADI,2018-01-25,91.0737,96.0344,False,91.0242,95.2423,reg,3655853 +ADI,2018-01-26,92.9154,93.2422,False,91.6678,92.1728,reg,4752279 +ADI,2018-01-29,92.8560,93.5095,False,91.4995,92.2817,reg,3078148 +ADI,2018-01-30,90.6480,92.4699,False,90.4648,91.8560,reg,3684942 +ADI,2018-01-31,90.9747,91.6381,False,90.5193,90.9846,reg,3462002 +ADI,2018-02-01,90.7470,91.6678,False,90.3509,90.3509,reg,2312175 +ADI,2018-02-02,88.2320,90.3905,False,88.1825,89.8460,reg,2922619 +ADI,2018-02-05,84.5586,88.7271,False,84.4893,87.8756,reg,3817435 +ADI,2018-02-06,87.6676,87.8360,False,81.9446,83.3704,reg,5440793 +ADI,2018-02-07,84.5091,87.0835,False,84.4497,85.8953,reg,4555784 +ADI,2018-02-08,81.8654,84.7577,False,81.7565,84.6972,reg,5279077 +ADI,2018-02-09,83.1031,83.7467,False,80.1524,83.0833,reg,5649666 +ADI,2018-02-12,84.2120,85.0537,False,83.2021,83.4694,reg,3287666 +ADI,2018-02-13,83.5090,85.5784,False,82.9446,85.1626,reg,2688995 +ADI,2018-02-14,84.2912,84.6081,False,82.5683,82.6971,reg,2819560 +ADI,2018-02-15,84.5586,85.0933,False,83.3803,85.0933,reg,2214365 +ADI,2018-02-16,85.2418,85.9349,False,84.3309,84.4398,reg,2570580 +ADI,2018-02-20,87.5389,88.6083,False,86.0636,86.4201,reg,3960959 +ADI,2018-02-21,87.5389,89.1529,False,86.9844,87.8360,reg,2604385 +ADI,2018-02-22,87.6874,88.4796,False,87.2023,87.5884,reg,2430033 +ADI,2018-02-23,89.4796,89.5390,False,88.2914,88.4697,reg,2114897 +ADI,2018-02-26,91.4500,91.5094,False,89.6776,89.6776,reg,2683639 +ADI,2018-02-27,91.3510,92.7273,False,90.7275,91.3015,reg,3256317 +ADI,2018-02-28,89.2618,93.9848,False,88.7173,93.5689,reg,4248509 +ADI,2018-03-01,87.4399,89.6380,False,85.9349,89.0043,reg,4136105 +ADI,2018-03-02,88.6479,88.7865,False,86.1230,86.5785,reg,2298681 +ADI,2018-03-05,90.2420,90.7965,False,87.8904,87.9548,reg,2972161 +ADI,2018-03-06,91.0242,91.6579,False,90.2816,90.8262,reg,1958754 +ADI,2018-03-07,91.8263,91.8857,False,89.6578,90.4302,reg,2981069 +ADI,2018-03-08,92.2841,92.8614,False,91.6372,92.4633,reg,2175599 +ADI,2018-03-09,94.2846,94.4041,False,92.8614,92.8614,reg,2769075 +ADI,2018-03-12,95.0809,95.2799,False,94.2200,94.2946,reg,2766087 +ADI,2018-03-13,94.2150,96.3947,False,93.7770,95.5487,reg,3521766 +ADI,2018-03-14,93.6477,94.8808,False,92.8315,94.4937,reg,1549718 +ADI,2018-03-15,93.4984,93.9164,False,92.7220,93.4785,reg,1273980 +ADI,2018-03-16,93.7074,94.5633,False,93.3192,93.6576,reg,4067799 +ADI,2018-03-19,93.0604,93.3789,False,91.4082,93.2893,reg,2900298 +ADI,2018-03-20,92.2741,93.1898,False,91.9357,93.0704,reg,1764046 +ADI,2018-03-21,92.3637,93.4486,False,91.8888,92.0651,reg,1612749 +ADI,2018-03-22,90.1143,91.9955,False,90.0546,91.0997,reg,2842437 +ADI,2018-03-23,87.2877,90.4229,False,87.2379,89.9352,reg,2613285 +ADI,2018-03-26,92.6723,92.7519,False,88.5219,88.9100,reg,3669351 +ADI,2018-03-27,90.6219,93.8766,False,89.8456,93.3391,reg,4507475 +ADI,2018-03-28,89.4873,91.1899,False,88.9897,90.2835,reg,2601968 +ADI,2018-03-29,90.7016,91.5824,False,89.4276,90.2736,reg,2663466 +ADI,2018-04-02,88.3328,90.4527,False,87.5067,90.0447,reg,3308596 +ADI,2018-04-03,89.0991,89.4973,False,87.4868,89.1887,reg,2721620 +ADI,2018-04-04,90.8111,91.0947,False,87.1285,87.3972,reg,2069939 +ADI,2018-04-05,90.5125,92.0154,False,89.8357,91.6670,reg,1769446 +ADI,2018-04-06,87.8948,90.0546,False,87.7157,89.4276,reg,2294318 +ADI,2018-04-09,87.5763,90.0148,False,87.4868,88.7010,reg,2513876 +ADI,2018-04-10,89.6067,90.3831,False,88.3427,89.0792,reg,2242970 +ADI,2018-04-11,90.3731,90.7215,False,88.7607,88.8304,reg,1785178 +ADI,2018-04-12,92.5827,92.8017,False,90.7712,91.2589,reg,2984233 +ADI,2018-04-13,92.3438,93.1600,False,91.7616,93.0604,reg,1869665 +ADI,2018-04-16,92.7021,93.1401,False,92.0452,92.7419,reg,2125310 +ADI,2018-04-17,94.7226,95.0908,False,93.2097,93.2097,reg,1920040 +ADI,2018-04-18,94.1254,95.0013,False,93.5830,94.3344,reg,1909797 +ADI,2018-04-19,89.4276,92.5429,False,89.3380,92.5429,reg,3774177 +ADI,2018-04-20,89.3380,89.5769,False,88.2432,88.9698,reg,4413807 +ADI,2018-04-23,87.5863,89.7660,False,87.1085,89.7461,reg,2790338 +ADI,2018-04-24,87.2379,89.0494,False,86.9095,88.8503,reg,3137035 +ADI,2018-04-25,87.3574,88.5020,False,86.9194,87.6460,reg,2652389 +ADI,2018-04-26,88.2830,88.6114,False,87.3076,88.0342,reg,1981386 +ADI,2018-04-27,87.2678,88.9618,False,86.8000,88.8503,reg,2738572 +ADI,2018-04-30,86.9393,87.7903,False,85.6255,87.3574,reg,3756174 +ADI,2018-05-01,88.4422,88.5816,False,86.3322,86.7303,reg,2094342 +ADI,2018-05-02,87.8849,88.7856,False,87.0687,88.5915,reg,1586748 +ADI,2018-05-03,87.4967,87.8550,False,85.8246,87.1085,reg,2261117 +ADI,2018-05-04,89.8456,89.8904,False,86.7104,87.1384,reg,2404772 +ADI,2018-05-07,90.0745,90.7414,False,89.4375,89.4375,reg,1867006 +ADI,2018-05-08,90.9902,91.0201,False,89.6864,90.5025,reg,1575027 +ADI,2018-05-09,92.1846,92.3040,False,90.9902,91.4281,reg,1939391 +ADI,2018-05-10,92.9012,92.9609,False,91.9556,92.6424,reg,1914403 +ADI,2018-05-11,92.1647,93.1998,False,91.9855,92.6424,reg,1359030 +ADI,2018-05-14,93.4287,94.4738,False,92.7519,92.7519,reg,2173465 +ADI,2018-05-15,93.1201,93.4088,False,92.3538,92.6325,reg,2074877 +ADI,2018-05-16,94.3245,94.3543,False,93.1401,93.5083,reg,1472840 +ADI,2018-05-17,94.5932,94.7325,False,93.7173,93.7671,reg,3344110 +ADI,2018-05-18,94.4339,95.1207,False,93.6377,94.2548,reg,3222037 +ADI,2018-05-21,94.8520,95.6183,False,94.0557,95.1207,reg,1694232 +ADI,2018-05-22,95.2600,95.9169,False,94.8918,95.3297,reg,1336131 +ADI,2018-05-23,93.9462,94.6230,False,93.6029,94.1652,reg,3026109 +ADI,2018-05-24,94.5932,94.8221,False,93.5481,94.0657,reg,1920669 +ADI,2018-05-25,95.0013,95.0510,False,94.0955,94.4837,reg,1467930 +ADI,2018-05-29,93.9462,94.8719,False,93.4386,94.2349,reg,3474601 +ADI,2018-05-30,94.5335,96.5241,False,92.5628,92.6325,reg,3232438 +ADI,2018-05-31,96.7231,97.9274,False,95.1008,95.4591,reg,5076775 +ADI,2018-06-01,97.9374,97.9673,False,96.0033,97.2208,reg,2301728 +ADI,2018-06-04,99.5100,99.8135,False,96.9720,98.0369,reg,2619657 +ADI,2018-06-05,100.1669,100.4455,False,99.1815,99.5398,reg,1869421 +ADI,2018-06-06,101.6200,101.6698,False,99.6394,100.3858,reg,2183527 +ADI,2018-06-07,101.9600,103.5900,False,101.5500,102.3100,reg,3660582 +ADI,2018-06-08,101.0600,101.3100,False,100.0000,101.2000,reg,2304778 diff --git a/company_library/ADM.csv b/company_library/ADM.csv new file mode 100644 index 00000000..5fc8845e --- /dev/null +++ b/company_library/ADM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ADM,2017-06-08,40.7240,40.8985,False,40.4332,40.5205,reg,2325787 +ADM,2017-06-09,40.7337,40.8404,False,40.3751,40.5302,reg,2306891 +ADM,2017-06-12,41.1312,41.4811,False,40.6610,40.7822,reg,3481378 +ADM,2017-06-13,41.0633,41.2960,False,40.8307,41.1312,reg,1931004 +ADM,2017-06-14,40.7628,41.1506,False,40.6174,41.1312,reg,2410692 +ADM,2017-06-15,41.0633,41.4705,False,40.6029,40.6950,reg,3278461 +ADM,2017-06-16,41.2572,41.3057,False,40.6087,40.9664,reg,5352935 +ADM,2017-06-19,41.1409,41.3493,False,40.5980,41.1021,reg,2857096 +ADM,2017-06-20,40.2103,41.1409,False,40.1036,41.0924,reg,2756876 +ADM,2017-06-21,39.9873,40.4478,False,39.9679,40.1424,reg,2560423 +ADM,2017-06-22,39.7740,40.1909,False,39.7547,39.9873,reg,2543938 +ADM,2017-06-23,39.9001,40.1424,False,39.6674,39.8225,reg,3692863 +ADM,2017-06-26,40.0358,40.1957,False,39.8031,40.0067,reg,1856919 +ADM,2017-06-27,39.7450,40.2297,False,39.7450,40.0939,reg,1884905 +ADM,2017-06-28,39.8807,40.0552,False,39.7110,39.9873,reg,2230152 +ADM,2017-06-29,39.3863,39.8807,False,39.1633,39.8807,reg,3514668 +ADM,2017-06-30,40.1133,40.2830,False,39.5705,39.6286,reg,3158542 +ADM,2017-07-05,40.5205,40.8404,False,40.0067,40.0843,reg,3301799 +ADM,2017-07-06,39.8419,40.5253,False,39.8419,40.4235,reg,2724985 +ADM,2017-07-07,39.9776,40.0988,False,39.7837,39.9970,reg,2365941 +ADM,2017-07-10,39.5608,40.3363,False,39.5317,39.9776,reg,3020493 +ADM,2017-07-11,39.0567,39.4929,False,38.9888,39.4348,reg,3443648 +ADM,2017-07-12,39.6480,39.7547,False,39.2506,39.2506,reg,2771161 +ADM,2017-07-13,40.1133,40.2878,False,39.6480,39.8128,reg,2318651 +ADM,2017-07-14,40.2103,40.4381,False,40.1521,40.2200,reg,1541622 +ADM,2017-07-17,40.3266,40.4235,False,39.7450,40.1909,reg,1819551 +ADM,2017-07-18,39.9195,40.2587,False,39.8274,40.1909,reg,1947859 +ADM,2017-07-19,40.0164,40.3945,False,39.8613,39.9873,reg,3574485 +ADM,2017-07-20,40.1521,40.4187,False,39.6577,39.9970,reg,2521277 +ADM,2017-07-21,39.9970,40.2878,False,39.7711,40.1133,reg,2716987 +ADM,2017-07-24,40.1133,40.3848,False,39.9195,40.0067,reg,3581057 +ADM,2017-07-25,40.6756,40.7919,False,40.1812,40.2781,reg,3078667 +ADM,2017-07-26,40.4332,40.8113,False,40.3363,40.7725,reg,2376629 +ADM,2017-07-27,40.5011,40.5593,False,39.9970,40.4235,reg,2978055 +ADM,2017-07-28,40.5011,40.6368,False,40.1521,40.4720,reg,3125544 +ADM,2017-07-31,40.8888,41.3735,False,40.5205,40.6465,reg,9333559 +ADM,2017-08-01,41.9746,42.3526,False,41.0052,41.6644,reg,6339158 +ADM,2017-08-02,41.1894,41.9939,False,41.0827,41.7807,reg,4236252 +ADM,2017-08-03,41.3154,41.8728,False,40.9761,41.2669,reg,3389194 +ADM,2017-08-04,41.2863,41.3832,False,40.9761,41.3348,reg,2595118 +ADM,2017-08-07,41.1409,41.5480,False,41.0633,41.3445,reg,3246174 +ADM,2017-08-08,40.9470,41.3445,False,40.8113,41.1409,reg,3065740 +ADM,2017-08-09,41.1894,41.2378,False,40.8404,40.9955,reg,2316629 +ADM,2017-08-10,40.8307,41.1894,False,40.8113,41.0439,reg,3733669 +ADM,2017-08-11,39.9970,40.5011,False,39.8807,40.5011,reg,3784123 +ADM,2017-08-14,40.6659,40.9179,False,40.1133,40.1133,reg,2967665 +ADM,2017-08-15,41.0762,41.1836,False,40.4510,40.7147,reg,4097909 +ADM,2017-08-16,41.1738,41.5841,False,40.9980,41.2325,reg,2589894 +ADM,2017-08-17,40.7050,41.3497,False,40.6219,41.0957,reg,2412392 +ADM,2017-08-18,40.3142,40.6952,False,40.3045,40.6952,reg,2283192 +ADM,2017-08-21,40.5975,40.8368,False,40.3142,40.3240,reg,2617126 +ADM,2017-08-22,40.7538,40.9541,False,40.5731,40.5780,reg,2857234 +ADM,2017-08-23,40.8026,40.9589,False,40.5291,40.6659,reg,1865767 +ADM,2017-08-24,40.1286,40.9101,False,40.1091,40.7831,reg,2746125 +ADM,2017-08-25,40.7831,40.9296,False,40.4021,40.4217,reg,2216740 +ADM,2017-08-28,40.8026,41.0957,False,40.6659,40.7831,reg,2466774 +ADM,2017-08-29,40.7733,40.9492,False,40.5975,40.8222,reg,2379345 +ADM,2017-08-30,40.8906,41.0664,False,40.6561,40.6952,reg,2160333 +ADM,2017-08-31,40.3631,40.7440,False,40.1579,40.7440,reg,4198526 +ADM,2017-09-01,41.2227,41.3106,False,40.3631,40.4119,reg,3007061 +ADM,2017-09-05,40.9687,41.3106,False,40.7440,41.3106,reg,3014412 +ADM,2017-09-06,41.4181,41.4864,False,40.8026,41.0273,reg,3675145 +ADM,2017-09-07,41.6037,41.6720,False,41.1055,41.4864,reg,3525331 +ADM,2017-09-08,41.3887,41.6623,False,41.3594,41.5353,reg,2387740 +ADM,2017-09-11,41.7990,41.9895,False,41.5255,41.6232,reg,2208184 +ADM,2017-09-12,42.2093,42.2777,False,41.6623,42.0042,reg,3019510 +ADM,2017-09-13,42.2874,42.5509,False,41.9749,42.1995,reg,2242290 +ADM,2017-09-14,42.4437,42.6391,False,42.1995,42.2581,reg,2917405 +ADM,2017-09-15,42.8247,42.8247,False,42.2484,42.2679,reg,5604342 +ADM,2017-09-18,43.0689,43.2350,False,42.6391,42.8345,reg,3219716 +ADM,2017-09-19,42.8735,43.0885,False,42.4340,43.0885,reg,2759212 +ADM,2017-09-20,42.3167,42.8931,False,42.1995,42.8638,reg,2805651 +ADM,2017-09-21,42.2874,42.5854,False,42.2581,42.3265,reg,2301341 +ADM,2017-09-22,42.3754,42.6733,False,42.3167,42.3363,reg,1576725 +ADM,2017-09-25,42.5610,42.6879,False,42.2777,42.4633,reg,2050961 +ADM,2017-09-26,42.5121,42.6196,False,42.4047,42.6098,reg,2222266 +ADM,2017-09-27,42.0530,42.6391,False,41.7502,42.5023,reg,3266892 +ADM,2017-09-28,41.7599,42.0725,False,41.3790,41.3790,reg,3006841 +ADM,2017-09-29,41.5255,41.7697,False,41.3301,41.5548,reg,2358953 +ADM,2017-10-02,41.6330,41.8088,False,41.3546,41.5353,reg,2411150 +ADM,2017-10-03,41.7306,41.8430,False,41.5841,41.6818,reg,2271971 +ADM,2017-10-04,42.0335,42.1605,False,41.7062,41.7795,reg,2202917 +ADM,2017-10-05,42.3461,42.5414,False,42.0336,42.0725,reg,2165119 +ADM,2017-10-06,42.0042,42.2679,False,41.8967,42.2386,reg,2184290 +ADM,2017-10-09,41.6232,42.0432,False,41.5695,41.9358,reg,2063533 +ADM,2017-10-10,42.0139,42.0383,False,41.6525,41.7306,reg,2198106 +ADM,2017-10-11,42.2874,42.2972,False,41.9553,42.1409,reg,1379733 +ADM,2017-10-12,42.4340,42.5317,False,42.2288,42.2288,reg,1771856 +ADM,2017-10-13,42.9810,43.3913,False,42.6391,42.7466,reg,3327416 +ADM,2017-10-16,42.6879,43.0201,False,42.5263,42.9517,reg,2606511 +ADM,2017-10-17,42.6586,42.7759,False,42.3949,42.6098,reg,1271958 +ADM,2017-10-18,42.3070,42.8345,False,42.2874,42.6586,reg,1995522 +ADM,2017-10-19,42.3070,42.3167,False,41.8869,42.1702,reg,2126126 +ADM,2017-10-20,42.4828,42.4926,False,42.2581,42.4242,reg,2024026 +ADM,2017-10-23,42.5610,42.6586,False,42.3754,42.4926,reg,2244438 +ADM,2017-10-24,42.7173,42.9615,False,42.5317,42.5610,reg,2746887 +ADM,2017-10-25,42.4340,42.5903,False,41.9065,42.5903,reg,2229818 +ADM,2017-10-26,42.0139,42.7563,False,41.9846,42.6586,reg,3256893 +ADM,2017-10-27,42.0725,42.1311,False,41.5939,42.0335,reg,2682306 +ADM,2017-10-30,41.8186,42.0921,False,41.6085,41.9162,reg,3280717 +ADM,2017-10-31,39.9235,40.6268,False,39.0248,39.7965,reg,8963813 +ADM,2017-11-01,39.6793,40.1579,False,39.1518,40.0212,reg,7011630 +ADM,2017-11-02,39.2299,40.0309,False,39.1615,39.5621,reg,3717057 +ADM,2017-11-03,38.8587,39.2592,False,38.7317,39.2006,reg,3157903 +ADM,2017-11-06,38.3605,38.9173,False,38.1896,38.8099,reg,2881964 +ADM,2017-11-07,38.6243,38.6536,False,38.3117,38.3605,reg,4562835 +ADM,2017-11-08,38.8783,38.8880,False,38.6243,38.7317,reg,3273446 +ADM,2017-11-09,38.6829,39.2202,False,38.5950,38.7708,reg,3933849 +ADM,2017-11-10,39.0053,39.0346,False,38.5364,38.5754,reg,2591397 +ADM,2017-11-13,38.8197,39.0932,False,38.7806,39.0053,reg,2524220 +ADM,2017-11-14,38.8685,39.7183,False,38.7806,38.8001,reg,4733069 +ADM,2017-11-15,38.3663,39.1935,False,38.0019,38.6617,reg,3783159 +ADM,2017-11-16,38.5928,38.6912,False,38.0610,38.3860,reg,3283751 +ADM,2017-11-17,38.8193,38.8931,False,38.4549,38.4549,reg,2608471 +ADM,2017-11-20,38.6026,38.8193,False,38.4992,38.7700,reg,2965658 +ADM,2017-11-21,38.7405,38.9965,False,38.6617,38.6715,reg,2105616 +ADM,2017-11-22,38.6420,38.8980,False,38.5632,38.7306,reg,1876408 +ADM,2017-11-27,38.4746,38.6075,False,38.2678,38.5632,reg,2453351 +ADM,2017-11-28,38.4943,38.5435,False,38.3269,38.3958,reg,2101009 +ADM,2017-11-29,39.1639,39.3116,False,38.6125,38.7011,reg,2094116 +ADM,2017-11-30,39.2722,39.5381,False,39.0753,39.2526,reg,5802978 +ADM,2017-12-01,40.2078,40.2275,False,39.1344,39.3510,reg,3913239 +ADM,2017-12-04,40.5721,40.6903,False,40.0384,40.2964,reg,2661736 +ADM,2017-12-05,40.2176,40.8676,False,40.1438,40.7297,reg,2950737 +ADM,2017-12-06,40.5918,40.6805,False,40.2275,40.3062,reg,2704417 +ADM,2017-12-07,40.6805,41.1728,False,40.4146,40.6411,reg,3667805 +ADM,2017-12-08,40.8774,40.8971,False,40.4934,40.7002,reg,2396307 +ADM,2017-12-11,41.2615,41.2713,False,40.6706,40.7691,reg,2604869 +ADM,2017-12-12,41.1334,41.5815,False,41.1138,41.1334,reg,3834622 +ADM,2017-12-13,39.4397,41.0645,False,39.3412,41.0547,reg,5374077 +ADM,2017-12-14,38.9670,39.5086,False,38.9177,39.3707,reg,4410144 +ADM,2017-12-15,39.9419,40.3358,False,39.1688,39.1738,reg,9689797 +ADM,2017-12-18,39.6071,40.0798,False,39.5677,40.0502,reg,3431788 +ADM,2017-12-19,39.5184,39.9320,False,39.5184,39.8730,reg,2916230 +ADM,2017-12-20,39.2624,39.6563,False,39.1738,39.6563,reg,3053120 +ADM,2017-12-21,39.4790,39.6858,False,39.1836,39.3904,reg,2628182 +ADM,2017-12-22,39.5775,39.7901,False,39.4790,39.5381,reg,1728787 +ADM,2017-12-26,39.6465,39.8828,False,39.5578,39.6071,reg,1301973 +ADM,2017-12-27,39.6268,39.8040,False,39.4790,39.7252,reg,1289620 +ADM,2017-12-28,39.6563,39.6760,False,39.4298,39.5972,reg,1629966 +ADM,2017-12-29,39.4692,39.7843,False,39.4238,39.5381,reg,2486985 +ADM,2018-01-02,39.4790,39.5874,False,39.0162,39.5874,reg,3670758 +ADM,2018-01-03,39.1738,39.5578,False,39.1442,39.5381,reg,2815218 +ADM,2018-01-04,39.8336,39.9025,False,39.2230,39.2526,reg,3663304 +ADM,2018-01-05,39.5677,40.0798,False,39.4397,39.9419,reg,2848257 +ADM,2018-01-08,39.4790,39.5677,False,39.1639,39.4692,reg,3617614 +ADM,2018-01-09,39.6071,39.9813,False,39.5086,39.5775,reg,2791680 +ADM,2018-01-10,39.3018,39.5628,False,38.6814,39.4397,reg,3716829 +ADM,2018-01-11,39.9419,40.0896,False,39.4003,39.4495,reg,3348098 +ADM,2018-01-12,39.8828,40.0699,False,39.5972,39.9419,reg,2810892 +ADM,2018-01-16,40.1585,40.3358,False,39.9123,39.9616,reg,5283943 +ADM,2018-01-17,40.2866,40.3703,False,39.5588,40.2866,reg,3900920 +ADM,2018-01-18,39.8631,40.2570,False,39.8139,40.2570,reg,2529791 +ADM,2018-01-19,40.3358,40.7002,False,39.3116,39.8926,reg,5232864 +ADM,2018-01-22,42.0985,42.1182,False,40.5229,40.5524,reg,7332710 +ADM,2018-01-23,41.9606,42.1871,False,41.6259,41.7046,reg,3915158 +ADM,2018-01-24,42.1871,42.5417,False,41.8425,42.0394,reg,4123113 +ADM,2018-01-25,42.2364,42.7386,False,42.1576,42.6204,reg,3223908 +ADM,2018-01-26,42.9257,43.0242,False,41.9606,42.2462,reg,4052688 +ADM,2018-01-29,42.4530,42.8371,False,42.4432,42.7189,reg,2457325 +ADM,2018-01-30,41.8326,42.4629,False,41.5963,42.1871,reg,2885681 +ADM,2018-01-31,42.2955,42.5613,False,41.8720,42.0296,reg,5210622 +ADM,2018-02-01,41.8129,42.3349,False,41.6595,42.1182,reg,2921389 +ADM,2018-02-02,40.7986,41.4880,False,40.7691,41.3993,reg,3016081 +ADM,2018-02-05,39.9813,41.8917,False,39.8926,41.5963,reg,5039907 +ADM,2018-02-06,41.3599,41.6061,False,39.5874,39.5972,reg,5859620 +ADM,2018-02-07,41.5470,42.3939,False,41.5274,41.6652,reg,4587806 +ADM,2018-02-08,40.7198,41.7538,False,40.7100,41.7538,reg,4495168 +ADM,2018-02-09,40.8577,41.1827,False,40.0010,41.1236,reg,5540553 +ADM,2018-02-12,40.6411,41.1039,False,39.7548,41.0153,reg,6433474 +ADM,2018-02-13,40.7100,40.7888,False,40.3456,40.4737,reg,2449920 +ADM,2018-02-14,41.1827,41.3107,False,40.0994,40.2866,reg,3644358 +ADM,2018-02-15,42.5417,42.5417,False,41.3599,41.5372,reg,3873387 +ADM,2018-02-16,42.8047,43.1024,False,42.3084,42.4176,reg,3062382 +ADM,2018-02-20,42.2489,42.8543,False,41.9760,42.4672,reg,4532874 +ADM,2018-02-21,41.8023,42.4722,False,41.8023,42.1794,reg,3960602 +ADM,2018-02-22,41.4450,42.0305,False,41.3507,42.0107,reg,3367779 +ADM,2018-02-23,42.2489,42.3481,False,41.3854,41.5641,reg,2782724 +ADM,2018-02-26,41.8519,42.3084,False,41.7130,42.2687,reg,3530304 +ADM,2018-02-27,41.3259,42.1298,False,41.3259,41.9511,reg,4806979 +ADM,2018-02-28,41.2068,42.1695,False,41.1969,41.7527,reg,4734569 +ADM,2018-03-01,40.9388,41.4549,False,40.6808,41.1870,reg,4347530 +ADM,2018-03-02,41.8817,41.9313,False,40.8991,40.8991,reg,4065001 +ADM,2018-03-05,42.3977,42.5268,False,41.4450,41.5740,reg,4706014 +ADM,2018-03-06,42.7947,43.0528,False,42.1993,42.9436,reg,2782257 +ADM,2018-03-07,42.7054,43.0726,False,42.4275,42.5069,reg,3390149 +ADM,2018-03-08,42.9634,42.9734,False,42.3580,42.7451,reg,2670850 +ADM,2018-03-09,42.9734,43.4200,False,42.5367,43.1619,reg,4696535 +ADM,2018-03-12,44.1941,44.6506,False,43.5093,43.5589,reg,7438722 +ADM,2018-03-13,43.9063,44.5812,False,43.7475,44.2338,reg,3349189 +ADM,2018-03-14,43.4398,44.0204,False,43.2116,43.9658,reg,3268248 +ADM,2018-03-15,42.9337,43.5788,False,42.6260,43.4200,reg,3270935 +ADM,2018-03-16,43.1719,43.5589,False,42.6756,43.0230,reg,10091062 +ADM,2018-03-19,42.7352,43.3307,False,42.6111,43.1917,reg,4270506 +ADM,2018-03-20,42.6459,42.9337,False,42.2787,42.8146,reg,2133722 +ADM,2018-03-21,42.2985,42.6657,False,41.9859,42.4275,reg,3078319 +ADM,2018-03-22,41.6236,42.5268,False,41.5542,42.1298,reg,2645536 +ADM,2018-03-23,41.7328,42.4275,False,41.6733,41.6832,reg,4459358 +ADM,2018-03-26,42.5069,42.5665,False,41.8519,42.0107,reg,2573788 +ADM,2018-03-27,42.5466,43.2711,False,42.4176,42.6459,reg,4334263 +ADM,2018-03-28,42.4771,42.7650,False,42.1695,42.4275,reg,4171927 +ADM,2018-03-29,43.0428,43.2413,False,42.6756,42.7650,reg,2798795 +ADM,2018-04-02,41.9511,43.1222,False,41.5939,43.0031,reg,3020104 +ADM,2018-04-03,42.7947,43.1208,False,41.9809,42.1496,reg,3721985 +ADM,2018-04-04,43.5688,43.7673,False,42.1397,42.2588,reg,6910907 +ADM,2018-04-05,44.0948,44.3926,False,43.5986,43.9559,reg,5711311 +ADM,2018-04-06,43.9956,44.4124,False,43.6383,43.8666,reg,6447961 +ADM,2018-04-09,43.8864,44.5216,False,43.8368,44.2735,reg,3335566 +ADM,2018-04-10,43.8070,44.4495,False,43.5391,44.2636,reg,4486499 +ADM,2018-04-11,43.7971,44.0303,False,43.5887,43.6284,reg,1728378 +ADM,2018-04-12,44.9583,45.0675,False,43.8864,43.9956,reg,4983347 +ADM,2018-04-13,44.8590,45.0972,False,44.5613,44.9980,reg,3108048 +ADM,2018-04-16,45.1270,45.3354,False,44.9186,45.1568,reg,2811524 +ADM,2018-04-17,45.3453,45.4048,False,44.9980,45.3354,reg,2521374 +ADM,2018-04-18,45.3056,45.4347,False,45.0774,45.4347,reg,2351688 +ADM,2018-04-19,45.4446,45.7324,False,45.1369,45.3056,reg,3349349 +ADM,2018-04-20,45.1568,45.9011,False,44.7103,45.6133,reg,4382951 +ADM,2018-04-23,45.1469,45.2759,False,44.8590,45.2163,reg,4123209 +ADM,2018-04-24,44.8193,45.3850,False,44.5216,45.1667,reg,3590329 +ADM,2018-04-25,45.4942,45.6431,False,44.6010,44.7995,reg,5596082 +ADM,2018-04-26,45.5041,45.6431,False,45.2064,45.4843,reg,3510438 +ADM,2018-04-27,45.7026,45.8912,False,45.3553,45.5141,reg,2691773 +ADM,2018-04-30,45.0377,45.8316,False,44.8789,45.8019,reg,6682082 +ADM,2018-05-01,44.6903,45.6431,False,44.4422,45.2560,reg,4567817 +ADM,2018-05-02,44.0948,45.1171,False,43.9162,44.8293,reg,5756768 +ADM,2018-05-03,43.2711,44.1643,False,43.0369,43.9559,reg,4873129 +ADM,2018-05-04,43.5291,43.7971,False,43.0180,43.1123,reg,4056747 +ADM,2018-05-07,43.3604,43.6830,False,43.1222,43.4994,reg,6398959 +ADM,2018-05-08,43.6185,44.3132,False,43.3009,43.4398,reg,4788300 +ADM,2018-05-09,43.3704,43.8368,False,43.3108,43.7872,reg,3332112 +ADM,2018-05-10,43.5688,43.8914,False,43.3902,43.5192,reg,2778920 +ADM,2018-05-11,43.6482,43.9956,False,43.4994,43.5788,reg,3195188 +ADM,2018-05-14,44.0849,44.2239,False,43.7177,43.7673,reg,4516518 +ADM,2018-05-15,44.0750,44.3827,False,43.8269,43.9559,reg,4534171 +ADM,2018-05-16,44.5200,44.7500,False,44.2100,44.3200,reg,3497168 +ADM,2018-05-17,44.9100,45.2150,False,44.4900,44.7000,reg,3929937 +ADM,2018-05-18,45.0200,45.1600,False,44.6500,44.6500,reg,3560582 +ADM,2018-05-21,45.1700,45.7300,False,44.9700,45.2500,reg,3410219 +ADM,2018-05-22,44.9100,45.4000,False,44.8100,45.3200,reg,2082156 +ADM,2018-05-23,44.8000,44.9000,False,44.4600,44.7300,reg,2675059 +ADM,2018-05-24,44.8100,44.8900,False,44.3800,44.7900,reg,4680143 +ADM,2018-05-25,44.5500,44.8800,False,44.3200,44.6800,reg,2822077 +ADM,2018-05-29,43.7900,44.4350,False,43.6650,44.3200,reg,4072066 +ADM,2018-05-30,44.2800,44.3200,False,43.6200,43.9500,reg,3108289 +ADM,2018-05-31,43.7200,44.3500,False,43.5200,44.2800,reg,4009740 +ADM,2018-06-01,43.8200,44.0200,False,43.6400,43.8400,reg,4260973 +ADM,2018-06-04,44.0900,44.3900,False,43.9800,44.1300,reg,2341608 +ADM,2018-06-05,44.2300,44.5400,False,44.1800,44.3500,reg,3906781 +ADM,2018-06-06,44.7900,44.7900,False,43.8350,44.2200,reg,5713126 +ADM,2018-06-07,44.6900,45.0950,False,44.5020,44.6000,reg,3709689 diff --git a/company_library/ADMA.csv b/company_library/ADMA.csv index bc36f350..df3c3cf4 100644 --- a/company_library/ADMA.csv +++ b/company_library/ADMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMA,2017-06-06,3.6600,4.0000,False,3.6100,4.0000,reg,31479 -ADMA,2017-06-07,3.6200,3.8600,False,3.6100,3.8600,reg,24195 -ADMA,2017-06-08,3.5300,3.6850,False,3.5068,3.6500,reg,11962 ADMA,2017-06-09,3.4500,3.5200,False,3.4500,3.4800,reg,21551 ADMA,2017-06-12,3.4500,3.4500,False,3.2500,3.3900,reg,58345 ADMA,2017-06-13,3.3700,3.4200,False,3.3366,3.4007,reg,91701 @@ -249,3 +246,6 @@ ADMA,2018-05-31,5.4200,5.4500,False,4.7700,5.2300,reg,108739 ADMA,2018-06-01,5.3900,5.4900,False,5.3600,5.4900,reg,52665 ADMA,2018-06-04,4.9600,5.4150,False,4.9100,5.3800,reg,133493 ADMA,2018-06-05,5.0400,5.1000,False,4.7818,4.9900,reg,65318 +ADMA,2018-06-06,4.9900,5.1100,False,4.9300,5.0800,reg,44504 +ADMA,2018-06-07,4.7800,5.0000,False,4.7600,4.9600,reg,98774 +ADMA,2018-06-08,4.7400,5.3000,False,4.6000,5.2500,reg,1502471 diff --git a/company_library/ADMP.csv b/company_library/ADMP.csv index 7e9804e1..1c9ca884 100644 --- a/company_library/ADMP.csv +++ b/company_library/ADMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMP,2017-06-06,4.3500,4.5500,False,4.0500,4.5500,reg,948846 -ADMP,2017-06-07,4.2500,4.4000,False,4.2000,4.4000,reg,435842 -ADMP,2017-06-08,4.1000,4.2500,False,3.9500,4.2500,reg,1221293 ADMP,2017-06-09,4.3000,4.5000,False,4.1500,4.1500,reg,1528045 ADMP,2017-06-12,4.3250,4.4500,False,4.3000,4.4000,reg,758726 ADMP,2017-06-13,4.2000,4.4250,False,4.1000,4.4000,reg,1477385 @@ -249,3 +246,6 @@ ADMP,2018-05-31,4.3000,4.4250,False,4.2500,4.2500,reg,279266 ADMP,2018-06-01,4.1500,4.4500,False,4.1000,4.2500,reg,468217 ADMP,2018-06-04,4.0000,4.2500,False,3.9679,4.2000,reg,581753 ADMP,2018-06-05,4.0500,4.1500,False,3.9000,3.9500,reg,323562 +ADMP,2018-06-06,4.0000,4.1500,False,4.0000,4.1000,reg,266593 +ADMP,2018-06-07,4.0500,4.1500,False,4.0000,4.1000,reg,203856 +ADMP,2018-06-08,4.1250,4.2500,False,4.0000,4.0000,reg,252485 diff --git a/company_library/ADMS.csv b/company_library/ADMS.csv index d82f480b..219c5382 100644 --- a/company_library/ADMS.csv +++ b/company_library/ADMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMS,2017-06-06,17.0100,17.3200,False,16.5250,17.0800,reg,164354 -ADMS,2017-06-07,17.5000,17.9800,False,16.5450,17.0800,reg,337363 -ADMS,2017-06-08,17.4000,17.6000,False,17.1500,17.5200,reg,126964 ADMS,2017-06-09,17.5600,17.7650,False,17.1300,17.4000,reg,261582 ADMS,2017-06-12,17.4100,17.8100,False,17.2700,17.5000,reg,230951 ADMS,2017-06-13,17.2800,17.5100,False,17.0900,17.5100,reg,237032 @@ -249,3 +246,6 @@ ADMS,2018-05-31,28.6400,29.1700,False,28.1500,28.9600,reg,682908 ADMS,2018-06-01,28.4500,28.6800,False,27.4500,28.6800,reg,498935 ADMS,2018-06-04,28.0300,28.8162,False,27.2900,28.6500,reg,387917 ADMS,2018-06-05,27.9500,28.6000,False,27.9300,28.1700,reg,482909 +ADMS,2018-06-06,27.9800,28.6600,False,27.5800,28.0900,reg,485884 +ADMS,2018-06-07,27.6800,28.0200,False,27.2100,27.9500,reg,403596 +ADMS,2018-06-08,27.8400,28.2900,False,27.3900,27.6300,reg,340148 diff --git a/company_library/ADNT.csv b/company_library/ADNT.csv new file mode 100644 index 00000000..fb3c7eff --- /dev/null +++ b/company_library/ADNT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ADNT,2017-06-08,67.3574,68.0964,False,66.1159,68.0964,reg,1071360 +ADNT,2017-06-09,66.4312,67.3377,False,65.9779,67.1308,reg,851506 +ADNT,2017-06-12,65.7513,66.9091,False,65.6429,66.0765,reg,1057063 +ADNT,2017-06-13,64.8645,66.4115,False,64.5591,65.7218,reg,873423 +ADNT,2017-06-14,63.0022,65.0222,False,62.4209,64.8547,reg,1661457 +ADNT,2017-06-15,63.6033,63.8792,False,61.8790,62.3125,reg,1167764 +ADNT,2017-06-16,60.9626,63.2063,False,60.3418,63.1895,reg,1406051 +ADNT,2017-06-19,60.8247,61.8691,False,60.4699,61.2385,reg,1038457 +ADNT,2017-06-20,61.4356,61.8593,False,60.5980,60.7557,reg,595541 +ADNT,2017-06-21,62.6475,62.6869,False,61.3863,61.4553,reg,680039 +ADNT,2017-06-22,63.1500,63.6131,False,62.1154,62.4406,reg,657442 +ADNT,2017-06-23,63.1895,63.5245,False,62.6771,63.2486,reg,1565946 +ADNT,2017-06-26,63.8792,64.2635,False,63.2092,63.3865,reg,438629 +ADNT,2017-06-27,62.2731,63.5343,False,61.9972,63.2387,reg,941077 +ADNT,2017-06-28,63.7117,64.0368,False,62.2829,62.8544,reg,1064371 +ADNT,2017-06-29,63.8201,64.1058,False,63.1106,63.5836,reg,603864 +ADNT,2017-06-30,64.4211,64.7364,False,63.7708,63.8201,reg,325991 +ADNT,2017-07-05,65.1109,65.4853,False,64.2438,64.8842,reg,347699 +ADNT,2017-07-06,65.1897,65.7710,False,64.6675,64.6970,reg,687771 +ADNT,2017-07-07,66.6578,66.8155,False,64.9335,65.2192,reg,613095 +ADNT,2017-07-10,67.1899,67.4658,False,66.5297,66.8155,reg,678688 +ADNT,2017-07-11,67.9092,68.7861,False,67.0027,67.5446,reg,910642 +ADNT,2017-07-12,67.6826,68.8157,False,67.4855,67.8402,reg,982901 +ADNT,2017-07-13,68.4314,68.7566,False,67.5742,67.5742,reg,640610 +ADNT,2017-07-14,67.8402,69.0620,False,67.5840,68.4807,reg,1085335 +ADNT,2017-07-17,68.8847,69.2098,False,68.1063,68.1063,reg,733299 +ADNT,2017-07-18,68.7467,69.2098,False,68.5694,68.9931,reg,462671 +ADNT,2017-07-19,69.2000,69.3872,False,68.4314,68.9931,reg,375872 +ADNT,2017-07-20,69.5646,69.9094,False,68.7280,69.6335,reg,465082 +ADNT,2017-07-21,67.7023,68.9241,False,66.6972,68.9241,reg,1087657 +ADNT,2017-07-24,67.2027,67.8556,False,66.6091,67.7666,reg,1159356 +ADNT,2017-07-25,67.5193,67.6281,False,66.5695,67.3115,reg,1188533 +ADNT,2017-07-26,68.3107,69.5176,False,67.4698,67.4797,reg,1312694 +ADNT,2017-07-27,65.6198,69.2011,False,65.2934,65.6446,reg,1681716 +ADNT,2017-07-28,64.8383,65.5901,False,64.1062,65.5901,reg,1012119 +ADNT,2017-07-31,64.7690,65.2142,False,64.0666,64.8383,reg,700871 +ADNT,2017-08-01,63.3049,64.8976,False,62.7440,64.8976,reg,847267 +ADNT,2017-08-02,63.6116,63.9677,False,63.0477,63.2158,reg,663242 +ADNT,2017-08-03,63.3543,63.8193,False,63.0872,63.4137,reg,528256 +ADNT,2017-08-04,64.2150,64.3832,False,63.0180,63.4928,reg,592867 +ADNT,2017-08-07,64.7097,64.8581,False,64.1062,64.1458,reg,470086 +ADNT,2017-08-08,64.7888,65.1845,False,64.2843,64.6008,reg,403470 +ADNT,2017-08-09,64.5613,64.8185,False,64.0073,64.5811,reg,498121 +ADNT,2017-08-10,63.3148,64.4327,False,62.7509,64.4327,reg,698700 +ADNT,2017-08-11,64.7295,64.9174,False,63.0575,63.3741,reg,578113 +ADNT,2017-08-14,65.6594,66.2035,False,64.9471,65.2934,reg,521635 +ADNT,2017-08-15,65.3032,65.7880,False,64.6355,65.7880,reg,763417 +ADNT,2017-08-16,65.9364,66.5003,False,65.0559,65.0559,reg,901492 +ADNT,2017-08-17,64.8482,65.8375,False,64.7987,65.7682,reg,927385 +ADNT,2017-08-18,65.2637,65.6495,False,64.1853,64.7987,reg,500272 +ADNT,2017-08-21,67.1532,67.5687,False,65.0757,65.3032,reg,1408651 +ADNT,2017-08-22,68.2810,68.5580,False,67.7171,68.5580,reg,869963 +ADNT,2017-08-23,68.4195,69.2901,False,67.6677,68.0139,reg,836486 +ADNT,2017-08-24,68.2810,68.8103,False,67.7369,68.2316,reg,324424 +ADNT,2017-08-25,67.5687,68.9537,False,67.5292,68.4096,reg,233570 +ADNT,2017-08-28,67.2818,67.7765,False,66.8614,67.7765,reg,294323 +ADNT,2017-08-29,67.5687,67.7913,False,66.4113,66.7674,reg,633271 +ADNT,2017-08-30,68.9142,68.9735,False,67.2423,67.9348,reg,780649 +ADNT,2017-08-31,69.9232,69.9925,False,68.6668,68.9636,reg,632974 +ADNT,2017-09-01,71.4072,71.7534,False,69.7650,70.0617,reg,674551 +ADNT,2017-09-05,71.4764,71.5853,False,70.9917,71.4270,reg,1101262 +ADNT,2017-09-06,71.7831,71.8425,False,70.9818,71.7139,reg,680891 +ADNT,2017-09-07,71.7336,72.0205,False,71.1105,71.6941,reg,696258 +ADNT,2017-09-08,71.7732,71.9216,False,71.4665,71.7238,reg,590560 +ADNT,2017-09-11,72.7823,72.9505,False,71.8227,72.2184,reg,648115 +ADNT,2017-09-12,73.0692,73.1088,False,72.5745,72.8614,reg,404929 +ADNT,2017-09-13,74.5828,75.0132,False,72.7131,72.7526,reg,723780 +ADNT,2017-09-14,75.5820,77.0363,False,74.2168,74.9093,reg,996562 +ADNT,2017-09-15,79.4007,79.4304,False,75.5523,76.3833,reg,2219578 +ADNT,2017-09-18,79.4007,80.4988,False,78.8368,79.4007,reg,1172595 +ADNT,2017-09-19,81.3100,82.0421,False,79.6480,79.6876,reg,1354729 +ADNT,2017-09-20,81.7057,82.6851,False,81.5375,81.6167,reg,1071220 +ADNT,2017-09-21,81.3595,81.7750,False,80.8945,81.6167,reg,583302 +ADNT,2017-09-22,82.0619,82.5366,False,81.4089,81.4089,reg,439759 +ADNT,2017-09-25,81.2902,82.2399,False,80.1723,80.6274,reg,690685 +ADNT,2017-09-26,84.7923,85.0001,False,81.3001,81.3199,reg,1252853 +ADNT,2017-09-27,83.2688,85.4947,False,82.9324,85.0792,reg,707936 +ADNT,2017-09-28,83.1996,83.6151,False,82.4873,82.7643,reg,599377 +ADNT,2017-09-29,83.0907,83.6942,False,82.9720,83.4963,reg,468225 +ADNT,2017-10-02,84.0602,84.1592,False,82.9127,83.0907,reg,668962 +ADNT,2017-10-03,84.2680,85.4947,False,83.3480,84.9803,reg,731363 +ADNT,2017-10-04,84.1592,84.9209,False,83.8822,84.2185,reg,780953 +ADNT,2017-10-05,83.5161,84.6044,False,83.0423,84.2977,reg,1074891 +ADNT,2017-10-06,83.7635,84.2185,False,82.9918,83.3578,reg,595745 +ADNT,2017-10-09,83.0314,84.1245,False,82.8236,83.7635,reg,278687 +ADNT,2017-10-10,83.3084,83.6052,False,82.4675,83.0413,reg,471150 +ADNT,2017-10-11,83.5854,83.7437,False,82.2399,83.5755,reg,641359 +ADNT,2017-10-12,83.3480,83.4766,False,82.1113,83.0611,reg,559856 +ADNT,2017-10-13,82.8830,83.8731,False,82.3300,83.4766,reg,343193 +ADNT,2017-10-16,84.1592,84.2680,False,82.7346,83.1303,reg,507008 +ADNT,2017-10-17,84.5214,85.1169,False,83.8168,83.8168,reg,472742 +ADNT,2017-10-18,84.8093,85.2757,False,84.1046,84.5115,reg,454813 +ADNT,2017-10-19,84.3428,84.7100,False,83.4049,84.3626,reg,416119 +ADNT,2017-10-20,84.4619,85.2063,False,84.3527,84.7993,reg,390965 +ADNT,2017-10-23,84.3626,85.3452,False,83.9458,84.3825,reg,268582 +ADNT,2017-10-24,85.2857,85.6181,False,84.7100,84.8688,reg,515988 +ADNT,2017-10-25,83.0128,85.6132,False,82.5771,85.2757,reg,788876 +ADNT,2017-10-26,83.0029,83.7026,False,81.6035,82.0997,reg,975953 +ADNT,2017-10-27,83.5686,83.9954,False,82.4173,82.8937,reg,604458 +ADNT,2017-10-30,82.8739,83.5637,False,82.2685,83.2113,reg,492311 +ADNT,2017-10-31,83.7274,83.8565,False,82.6555,83.1816,reg,692106 +ADNT,2017-11-01,84.2932,84.6802,False,82.5563,82.5861,reg,1065710 +ADNT,2017-11-02,80.4720,81.8913,False,77.9412,81.8913,reg,1673613 +ADNT,2017-11-03,78.1099,81.6432,False,77.7228,80.8591,reg,1039683 +ADNT,2017-11-06,78.0503,79.0528,False,77.8220,77.8518,reg,692013 +ADNT,2017-11-07,77.5044,78.0305,False,76.1546,77.9213,reg,534061 +ADNT,2017-11-08,76.8395,77.6360,False,76.2142,77.4548,reg,388609 +ADNT,2017-11-09,76.3730,76.6608,False,75.0629,76.4325,reg,528215 +ADNT,2017-11-10,76.8395,78.2687,False,75.6683,76.0157,reg,496752 +ADNT,2017-11-13,75.6485,76.1546,False,74.9239,76.0951,reg,643212 +ADNT,2017-11-14,74.4674,75.6782,False,73.8123,75.6782,reg,986861 +ADNT,2017-11-15,73.7131,74.9239,False,73.1176,74.0902,reg,856950 +ADNT,2017-11-16,73.8818,75.2912,False,73.6436,74.1796,reg,1150028 +ADNT,2017-11-17,75.6187,76.4226,False,73.4153,74.0208,reg,1626313 +ADNT,2017-11-20,77.4846,78.0206,False,75.3507,75.9264,reg,736336 +ADNT,2017-11-21,77.2762,78.4076,False,76.3482,78.1397,reg,962983 +ADNT,2017-11-22,77.0677,78.0900,False,76.5641,77.2960,reg,597341 +ADNT,2017-11-27,77.0677,77.8617,False,76.4722,77.2662,reg,729721 +ADNT,2017-11-28,79.0627,79.8368,False,77.0380,77.5838,reg,940422 +ADNT,2017-11-29,78.4870,79.2016,False,77.8816,78.9734,reg,495678 +ADNT,2017-11-30,77.6732,78.9634,False,76.7402,78.5664,reg,740829 +ADNT,2017-12-01,77.8121,77.8419,False,76.5516,77.4350,reg,704563 +ADNT,2017-12-04,77.5144,79.1123,False,77.2762,78.4076,reg,650689 +ADNT,2017-12-05,78.3382,78.8443,False,77.7625,78.0106,reg,544333 +ADNT,2017-12-06,77.6732,79.3902,False,77.5938,78.4275,reg,518152 +ADNT,2017-12-07,78.5466,79.1619,False,77.3556,77.4846,reg,660677 +ADNT,2017-12-08,78.2885,79.4498,False,78.0900,78.9436,reg,541559 +ADNT,2017-12-11,79.0925,79.3207,False,77.5838,77.9610,reg,704274 +ADNT,2017-12-12,79.7773,80.0204,False,78.8245,79.0131,reg,845981 +ADNT,2017-12-13,78.2588,80.4616,False,78.1992,79.8170,reg,620635 +ADNT,2017-12-14,77.2563,78.4275,False,77.0082,78.0603,reg,617118 +ADNT,2017-12-15,78.3183,78.8146,False,77.2662,77.2662,reg,559802 +ADNT,2017-12-18,80.0056,81.1657,False,78.5565,78.6855,reg,555232 +ADNT,2017-12-19,79.7872,80.9385,False,79.5788,80.3033,reg,551703 +ADNT,2017-12-20,80.3033,80.6011,False,79.2016,79.8170,reg,546855 +ADNT,2017-12-21,79.7177,80.4274,False,79.2414,80.3132,reg,399310 +ADNT,2017-12-22,79.0925,79.6681,False,78.8940,79.5986,reg,501188 +ADNT,2017-12-26,78.1893,79.3604,False,77.9213,79.3604,reg,492594 +ADNT,2017-12-27,78.4275,78.7252,False,78.0603,78.2091,reg,375286 +ADNT,2017-12-28,78.9436,79.0825,False,78.2885,78.7054,reg,324319 +ADNT,2017-12-29,78.1099,78.9535,False,77.8253,78.9237,reg,502670 +ADNT,2018-01-02,78.6955,78.8046,False,77.6732,78.3580,reg,658339 +ADNT,2018-01-03,77.8915,78.8940,False,77.5342,78.8940,reg,1970341 +ADNT,2018-01-04,81.7424,82.1891,False,78.4076,78.8741,reg,2058600 +ADNT,2018-01-05,83.2411,83.9557,False,81.8020,82.0799,reg,851194 +ADNT,2018-01-08,81.8020,83.5686,False,81.3057,83.4694,reg,828764 +ADNT,2018-01-09,82.4173,83.5289,False,81.9211,81.9211,reg,847270 +ADNT,2018-01-10,81.0477,82.5960,False,80.5614,82.4173,reg,1186435 +ADNT,2018-01-11,82.9632,83.0327,False,81.0775,81.2462,reg,627291 +ADNT,2018-01-12,82.0700,83.4495,False,81.6730,82.9831,reg,791506 +ADNT,2018-01-16,81.5638,82.8193,False,81.4248,82.5662,reg,988320 +ADNT,2018-01-17,76.7589,77.2717,False,73.3930,73.7216,reg,7067263 +ADNT,2018-01-18,73.8411,76.6095,False,73.5324,76.2311,reg,1928529 +ADNT,2018-01-19,71.6403,73.8809,False,71.4411,73.7813,reg,2136887 +ADNT,2018-01-22,72.4370,73.0900,False,69.5789,70.3059,reg,2487255 +ADNT,2018-01-23,72.5465,72.8552,False,71.9042,72.5465,reg,1771190 +ADNT,2018-01-24,72.7357,73.1838,False,72.0884,72.5465,reg,1043467 +ADNT,2018-01-25,71.7100,73.2834,False,71.4113,72.5764,reg,1269091 +ADNT,2018-01-26,71.9988,72.7855,False,71.4312,72.1880,reg,1547889 +ADNT,2018-01-29,66.4918,69.2702,False,65.9541,66.6611,reg,4568973 +ADNT,2018-01-30,66.0138,66.9499,False,64.2612,65.5557,reg,2571962 +ADNT,2018-01-31,64.5300,66.7906,False,63.3052,66.0636,reg,1823104 +ADNT,2018-02-01,64.4305,65.7350,False,63.7334,63.9823,reg,1721997 +ADNT,2018-02-02,64.3309,64.6595,False,63.2653,63.9425,reg,2264174 +ADNT,2018-02-05,61.6820,64.6993,False,60.6712,63.9325,reg,2481665 +ADNT,2018-02-06,63.2454,64.0361,False,60.4073,60.4571,reg,1960202 +ADNT,2018-02-07,63.0761,63.7035,False,62.1998,63.2554,reg,932489 +ADNT,2018-02-08,60.5268,63.3733,False,60.5168,63.3052,reg,1166459 +ADNT,2018-02-09,60.4471,61.8182,False,58.8538,61.4430,reg,1652576 +ADNT,2018-02-12,63.6437,64.7541,False,61.0845,61.6322,reg,1765298 +ADNT,2018-02-13,62.1898,63.7476,False,62.0703,63.2056,reg,1029783 +ADNT,2018-02-14,63.4147,63.6835,False,61.9707,61.9707,reg,807540 +ADNT,2018-02-15,63.1757,64.2811,False,62.2994,64.0122,reg,487558 +ADNT,2018-02-16,61.6322,63.2355,False,61.4828,62.7774,reg,686367 +ADNT,2018-02-20,63.3948,64.0819,False,61.4230,61.4927,reg,938818 +ADNT,2018-02-21,63.2056,64.0916,False,62.9267,63.5740,reg,478073 +ADNT,2018-02-22,63.1359,63.7035,False,62.7575,63.4545,reg,494207 +ADNT,2018-02-23,63.0363,63.8230,False,62.7973,63.5143,reg,353265 +ADNT,2018-02-26,63.6338,63.9624,False,62.9965,63.3948,reg,688194 +ADNT,2018-02-27,63.3052,64.6595,False,63.2852,63.7334,reg,725650 +ADNT,2018-02-28,61.8015,63.3550,False,61.7019,63.2852,reg,904889 +ADNT,2018-03-01,59.6007,62.0902,False,59.0430,62.0703,reg,978360 +ADNT,2018-03-02,60.4770,60.8753,False,57.2306,59.3218,reg,1270032 +ADNT,2018-03-05,60.9351,61.3732,False,59.8446,60.2579,reg,691191 +ADNT,2018-03-06,62.1998,62.5583,False,60.7757,61.6222,reg,514636 +ADNT,2018-03-07,61.5824,62.0405,False,60.6861,61.3434,reg,645749 +ADNT,2018-03-08,61.6919,62.6678,False,61.1143,61.8114,reg,372626 +ADNT,2018-03-09,62.4687,63.0662,False,61.6222,62.2795,reg,630416 +ADNT,2018-03-12,61.3932,63.1956,False,61.3434,62.4886,reg,559268 +ADNT,2018-03-13,60.8753,61.8512,False,60.6861,61.8512,reg,871410 +ADNT,2018-03-14,60.0488,61.3533,False,59.8994,61.1442,reg,789044 +ADNT,2018-03-15,59.8297,60.3177,False,59.1526,59.9990,reg,747148 +ADNT,2018-03-16,59.5110,60.2181,False,58.8637,59.7002,reg,852256 +ADNT,2018-03-19,59.4812,59.7699,False,58.7841,59.4612,reg,544985 +ADNT,2018-03-20,59.0330,59.9144,False,58.6048,59.5011,reg,438999 +ADNT,2018-03-21,59.7998,60.4171,False,58.9534,59.0629,reg,599145 +ADNT,2018-03-22,59.6305,61.0745,False,59.3417,59.3417,reg,655264 +ADNT,2018-03-23,57.3401,59.9690,False,57.1609,59.7301,reg,753902 +ADNT,2018-03-26,59.1326,59.2322,False,57.4945,58.2165,reg,606380 +ADNT,2018-03-27,59.3218,59.8795,False,58.7144,59.5310,reg,529675 +ADNT,2018-03-28,57.8878,59.5310,False,57.7982,59.0928,reg,789815 +ADNT,2018-03-29,59.5110,59.6604,False,57.9775,58.6347,reg,784551 +ADNT,2018-04-02,58.9434,59.7899,False,58.1965,59.4015,reg,911036 +ADNT,2018-04-03,60.8554,61.8413,False,59.4513,59.4812,reg,909392 +ADNT,2018-04-04,62.6877,62.8421,False,58.9733,59.6305,reg,603757 +ADNT,2018-04-05,64.0122,64.2711,False,62.7077,63.0263,reg,678417 +ADNT,2018-04-06,63.6537,64.0520,False,63.0164,63.7135,reg,750158 +ADNT,2018-04-09,63.2753,64.0321,False,63.2454,64.0321,reg,661349 +ADNT,2018-04-10,64.5898,64.8786,False,64.0128,64.2910,reg,590501 +ADNT,2018-04-11,65.3964,65.7748,False,63.1857,64.2612,reg,459652 +ADNT,2018-04-12,65.9143,66.3923,False,65.3900,65.7948,reg,514001 +ADNT,2018-04-13,64.9881,66.3026,False,64.4802,66.1333,reg,638908 +ADNT,2018-04-16,65.7350,66.8205,False,65.3964,66.1234,reg,592716 +ADNT,2018-04-17,65.0500,66.1550,False,64.8300,66.1400,reg,436484 +ADNT,2018-04-18,63.1000,65.0100,False,63.0000,64.5200,reg,867958 +ADNT,2018-04-19,62.9000,63.9100,False,62.2700,63.4400,reg,540522 +ADNT,2018-04-20,62.5000,63.4700,False,61.9300,63.0100,reg,526895 +ADNT,2018-04-23,62.8000,63.2000,False,62.0250,62.5000,reg,347569 +ADNT,2018-04-24,63.1200,64.0600,False,62.5800,63.3100,reg,621025 +ADNT,2018-04-25,63.7200,63.9100,False,62.5600,62.8400,reg,348207 +ADNT,2018-04-26,62.5400,63.9250,False,62.3600,63.6300,reg,564337 +ADNT,2018-04-27,62.0600,62.8600,False,61.7600,62.7200,reg,852162 +ADNT,2018-04-30,61.2900,62.9500,False,61.0600,62.4600,reg,833814 +ADNT,2018-05-01,60.7900,61.5100,False,59.6100,61.5100,reg,780264 +ADNT,2018-05-02,61.9800,62.0800,False,60.5200,60.9400,reg,1228390 +ADNT,2018-05-03,55.8400,58.7100,False,54.7000,58.7100,reg,3645106 +ADNT,2018-05-04,54.9900,55.6000,False,54.1132,55.2700,reg,2700253 +ADNT,2018-05-07,56.1500,56.4400,False,54.7000,54.9800,reg,2375260 +ADNT,2018-05-08,56.6200,57.0200,False,55.7200,55.9100,reg,867862 +ADNT,2018-05-09,55.6400,56.3000,False,54.9100,55.9700,reg,1231788 +ADNT,2018-05-10,56.1300,56.3400,False,55.0600,55.6100,reg,827195 +ADNT,2018-05-11,55.8400,56.5500,False,55.4600,55.8000,reg,656382 +ADNT,2018-05-14,55.7500,56.5600,False,55.6800,55.8600,reg,431345 +ADNT,2018-05-15,56.1100,56.1300,False,55.1900,55.7700,reg,440503 +ADNT,2018-05-16,56.5600,56.9750,False,55.8200,56.1600,reg,491409 +ADNT,2018-05-17,57.2000,57.3800,False,56.4850,56.5000,reg,330867 +ADNT,2018-05-18,56.0100,57.2000,False,55.6600,57.2000,reg,431313 +ADNT,2018-05-21,56.0900,56.6000,False,55.9700,56.6000,reg,394718 +ADNT,2018-05-22,56.2400,56.7400,False,56.0100,56.4200,reg,561983 +ADNT,2018-05-23,54.8600,56.1300,False,54.4800,56.1300,reg,494216 +ADNT,2018-05-24,54.4700,54.9700,False,54.2900,54.8700,reg,396370 +ADNT,2018-05-25,54.0100,54.7600,False,53.8800,54.6000,reg,535927 +ADNT,2018-05-29,52.9400,53.8800,False,52.5200,53.5400,reg,584633 +ADNT,2018-05-30,53.0700,53.5900,False,52.9100,53.0200,reg,321110 +ADNT,2018-05-31,53.2400,53.5200,False,52.5500,53.2300,reg,561107 +ADNT,2018-06-01,53.8200,54.5000,False,53.0300,53.8200,reg,435043 +ADNT,2018-06-04,54.3800,54.4300,False,53.2500,53.8900,reg,468380 +ADNT,2018-06-05,54.6600,54.7600,False,53.7950,54.2400,reg,430932 +ADNT,2018-06-06,56.0400,56.1200,False,54.6500,54.9400,reg,593876 +ADNT,2018-06-07,56.5600,58.1700,False,55.6550,55.9100,reg,2642895 diff --git a/company_library/ADOM.csv b/company_library/ADOM.csv index 0b5c1b46..4268f392 100644 --- a/company_library/ADOM.csv +++ b/company_library/ADOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADOM,2017-06-06,8.1000,8.1000,True,8.1000,8.1000,reg,0 -ADOM,2017-06-07,8.1000,8.1000,True,8.1000,8.1000,reg,0 -ADOM,2017-06-08,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-09,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-12,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-13,8.1000,8.1000,True,8.1000,8.1000,reg,0 @@ -249,3 +246,6 @@ ADOM,2018-05-31,1.5300,1.7100,False,1.5000,1.6000,reg,1111644 ADOM,2018-06-01,1.4700,1.5600,False,1.4000,1.5300,reg,785180 ADOM,2018-06-04,1.5200,1.5800,False,1.4600,1.4700,reg,962895 ADOM,2018-06-05,1.4400,1.5500,False,1.4200,1.5500,reg,747460 +ADOM,2018-06-06,1.3700,1.4890,False,1.2800,1.4300,reg,966222 +ADOM,2018-06-07,1.2100,1.3602,False,1.1200,1.3600,reg,798643 +ADOM,2018-06-08,1.2800,1.3050,False,1.2100,1.2200,reg,544810 diff --git a/company_library/ADP.csv b/company_library/ADP.csv index 7f0b9d71..baa60546 100644 --- a/company_library/ADP.csv +++ b/company_library/ADP.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADP,2017-06-06,99.0106,99.5144,False,98.4725,98.8149,reg,1992199 -ADP,2017-06-07,99.3156,99.8666,False,99.0696,99.3845,reg,2359529 -ADP,2017-06-08,99.1483,99.6354,False,98.8236,99.4829,reg,2613062 -ADP,2017-06-09,98.4990,99.6305,False,98.2431,99.2369,reg,4273958 -ADP,2017-06-12,99.9059,99.9256,False,98.4104,98.7548,reg,2030061 -ADP,2017-06-13,100.2306,100.4373,False,99.5222,99.9748,reg,2358256 -ADP,2017-06-14,99.6206,100.6636,False,99.2074,100.5455,reg,2679894 -ADP,2017-06-15,100.5258,100.6537,False,98.9811,99.2566,reg,1618889 -ADP,2017-06-16,101.8246,102.0509,False,100.0142,100.0142,reg,3572702 -ADP,2017-06-19,102.4346,102.4838,False,101.5933,102.0607,reg,2019721 -ADP,2017-06-20,100.8308,101.7262,False,100.7915,100.8702,reg,3590273 -ADP,2017-06-21,100.8505,102.0705,False,100.4077,102.0705,reg,3087771 -ADP,2017-06-22,100.2700,101.0374,False,99.7387,101.0374,reg,2326444 -ADP,2017-06-23,99.7780,100.3881,False,99.6501,100.1716,reg,2835440 -ADP,2017-06-26,100.5652,100.6291,False,99.8076,100.0240,reg,2412580 -ADP,2017-06-27,99.8666,100.9586,False,99.8567,100.2011,reg,2882168 -ADP,2017-06-28,101.0276,101.1850,False,98.9417,100.1618,reg,2934774 -ADP,2017-06-29,99.8272,100.8899,False,99.4435,100.7521,reg,3799772 -ADP,2017-06-30,100.8111,101.1555,False,100.1224,100.5455,reg,2958583 -ADP,2017-07-05,102.3952,102.4444,False,100.2405,101.1555,reg,2836689 -ADP,2017-07-06,101.7754,102.0902,False,101.1457,102.0902,reg,2724710 -ADP,2017-07-07,103.4480,103.7137,False,101.7557,102.0804,reg,2774122 -ADP,2017-07-10,101.9918,103.6743,False,101.9722,103.3103,reg,5423027 -ADP,2017-07-11,100.2011,101.9377,False,99.5222,101.5687,reg,5087742 -ADP,2017-07-12,100.8505,101.7950,False,100.6831,101.1457,reg,3086237 -ADP,2017-07-13,99.9945,101.0276,False,99.7879,100.8407,reg,4710200 -ADP,2017-07-14,99.7190,100.2602,False,99.6108,99.9748,reg,2837393 -ADP,2017-07-17,100.0634,100.1716,False,99.5911,99.7485,reg,3149451 -ADP,2017-07-18,99.6747,99.7485,False,98.8925,99.3156,reg,2377671 -ADP,2017-07-19,101.0965,101.4113,False,99.5714,99.8666,reg,3678461 -ADP,2017-07-20,101.6770,101.8049,False,101.1752,101.2736,reg,3110934 -ADP,2017-07-21,102.8970,103.2512,False,101.0276,101.0276,reg,3722249 -ADP,2017-07-24,101.8738,102.7593,False,100.8111,102.6609,reg,5402195 -ADP,2017-07-25,101.5196,102.3756,False,101.0522,102.0213,reg,3231286 -ADP,2017-07-26,104.2745,104.3532,False,101.3651,101.8934,reg,5618274 -ADP,2017-07-27,113.7692,118.0689,False,101.8344,101.8344,reg,29837591 -ADP,2017-07-28,115.4910,115.7665,False,113.1444,113.3953,reg,7880377 -ADP,2017-07-31,116.9964,119.8104,False,115.9732,116.1011,reg,8185980 -ADP,2017-08-01,114.9007,117.4589,False,114.4579,116.8783,reg,5612306 -ADP,2017-08-02,113.3953,114.5662,False,112.2835,113.7889,reg,9973140 -ADP,2017-08-03,109.9713,112.0178,False,109.2137,111.8604,reg,9003417 -ADP,2017-08-04,109.5974,112.0867,False,108.3282,111.6735,reg,8109438 -ADP,2017-08-07,110.3649,112.1654,False,109.2629,109.7057,reg,4012798 -ADP,2017-08-08,106.7638,110.7486,False,106.3309,110.3944,reg,9711206 -ADP,2017-08-09,107.8953,108.3380,False,106.3210,107.0885,reg,8389744 -ADP,2017-08-10,107.1475,108.0724,False,106.1636,107.0491,reg,4881486 -ADP,2017-08-11,107.0590,107.9150,False,106.4784,107.0196,reg,4639179 -ADP,2017-08-14,107.9248,108.1609,False,107.1475,107.5804,reg,10771814 -ADP,2017-08-15,109.7844,109.9762,False,107.6690,108.2495,reg,5796206 -ADP,2017-08-16,109.3121,110.0893,False,108.7611,110.0205,reg,2519049 -ADP,2017-08-17,102.9954,109.1645,False,102.9364,108.9087,reg,12980900 -ADP,2017-08-18,102.7298,103.2709,False,101.7655,102.5231,reg,5300922 -ADP,2017-08-21,101.2342,103.1528,False,101.1850,102.8380,reg,4317182 -ADP,2017-08-22,102.0509,103.4087,False,101.6967,103.1824,reg,2974974 -ADP,2017-08-23,101.7950,102.2476,False,101.1565,101.7655,reg,13192860 -ADP,2017-08-24,102.9069,103.5169,False,101.6967,101.9328,reg,3041388 -ADP,2017-08-25,102.9069,103.7333,False,102.7790,103.1824,reg,3448701 -ADP,2017-08-28,103.0741,103.5464,False,102.8478,103.1922,reg,1656338 -ADP,2017-08-29,103.4283,103.6448,False,102.0902,102.3165,reg,2553929 -ADP,2017-08-30,104.2253,104.5943,False,102.9757,103.5858,reg,8830992 -ADP,2017-08-31,104.7566,105.0911,False,104.2548,104.7763,reg,2100323 -ADP,2017-09-01,105.6224,105.8487,False,104.6484,104.8156,reg,2195270 -ADP,2017-09-05,104.7173,105.8291,False,104.2351,104.9239,reg,5385683 -ADP,2017-09-06,106.3112,107.3689,False,104.9042,105.3273,reg,5174112 -ADP,2017-09-07,107.7355,108.2993,False,106.9442,107.2311,reg,3920520 -ADP,2017-09-08,107.2311,108.2499,False,106.7365,107.2311,reg,3124962 -ADP,2017-09-11,106.3310,107.8147,False,105.6880,107.6465,reg,5674572 -ADP,2017-09-12,106.7464,107.5080,False,105.2034,105.8859,reg,3076302 -ADP,2017-09-13,106.0342,106.7959,False,105.9947,106.7068,reg,1905546 -ADP,2017-09-14,105.6287,106.0639,False,105.1737,105.4803,reg,1924494 -ADP,2017-09-15,105.6188,106.6178,False,105.0946,105.7276,reg,3116724 -ADP,2017-09-18,105.3913,105.7968,False,105.0946,105.6682,reg,3541715 -ADP,2017-09-19,106.3112,106.5387,False,105.5397,105.7869,reg,1799594 -ADP,2017-09-20,105.6682,106.7662,False,105.1638,106.4596,reg,2471870 -ADP,2017-09-21,105.6287,106.2024,False,105.5496,105.9155,reg,1510089 -ADP,2017-09-22,106.9838,107.3695,False,105.1341,105.2726,reg,1804401 -ADP,2017-09-25,107.6366,107.7157,False,106.2518,106.7365,reg,5069498 -ADP,2017-09-26,107.0926,108.3290,False,107.0530,107.9630,reg,1540187 -ADP,2017-09-27,108.4477,108.7444,False,106.9521,107.3498,reg,3848773 -ADP,2017-09-28,107.8344,108.3191,False,106.8720,107.9432,reg,1939728 -ADP,2017-09-29,108.1312,108.5466,False,107.8147,107.9235,reg,1226259 -ADP,2017-10-02,108.1312,108.3092,False,107.3498,108.0323,reg,3536242 -ADP,2017-10-03,109.5061,109.7731,False,108.1608,108.4675,reg,1843482 -ADP,2017-10-04,110.1886,110.2281,False,108.5070,109.4467,reg,1906342 -ADP,2017-10-05,112.3350,112.3943,False,110.2677,110.7029,reg,1908955 -ADP,2017-10-06,112.2459,112.4932,False,111.3656,112.2756,reg,1674522 -ADP,2017-10-09,112.3350,112.8196,False,111.9294,112.2163,reg,1884442 -ADP,2017-10-10,112.8691,112.8988,False,111.9591,112.3844,reg,1010887 -ADP,2017-10-11,111.8602,113.1460,False,111.1876,113.0175,reg,1655750 -ADP,2017-10-12,112.3547,112.4042,False,111.6821,111.7613,reg,1132738 -ADP,2017-10-13,112.6218,113.1559,False,111.0194,112.9383,reg,1239310 -ADP,2017-10-16,113.3340,113.4724,False,112.4240,112.6713,reg,1060995 -ADP,2017-10-17,112.4833,112.8889,False,112.0085,112.8592,reg,1369551 -ADP,2017-10-18,112.6910,113.2252,False,112.3152,112.4536,reg,1406215 -ADP,2017-10-19,113.3735,113.4032,False,112.0580,112.7108,reg,1128547 -ADP,2017-10-20,114.6693,114.8177,False,113.3142,113.7395,reg,1705113 -ADP,2017-10-23,115.7375,116.5190,False,114.2044,114.9957,reg,2090491 -ADP,2017-10-24,115.1935,116.0244,False,114.7979,115.4210,reg,2148478 -ADP,2017-10-25,115.0748,115.4507,False,113.8879,115.0155,reg,1807886 -ADP,2017-10-26,116.0244,116.5684,False,115.4408,115.9848,reg,1606304 -ADP,2017-10-27,116.9641,117.1817,False,115.0155,115.6287,reg,1590605 -ADP,2017-10-30,115.7079,116.8849,False,115.2825,116.8058,reg,1382424 -ADP,2017-10-31,114.9957,115.8661,False,114.7484,115.6090,reg,1822715 -ADP,2017-11-01,114.1451,115.5002,False,113.4428,115.1342,reg,2751746 -ADP,2017-11-02,113.0966,114.2341,False,110.9007,113.7494,reg,3603898 -ADP,2017-11-03,111.0194,113.4527,False,110.6238,113.3241,reg,2906579 -ADP,2017-11-06,110.1193,110.9699,False,109.0659,110.5051,reg,2915549 -ADP,2017-11-07,111.5239,111.6722,False,108.2499,109.1302,reg,4406486 -ADP,2017-11-08,111.3656,112.1866,False,111.2964,111.7019,reg,1462814 -ADP,2017-11-09,110.7524,111.9195,False,109.5654,110.8216,reg,1514982 -ADP,2017-11-10,109.8819,110.9106,False,109.7434,110.4952,reg,2107868 -ADP,2017-11-13,110.3171,110.8364,False,109.3478,109.7731,reg,3716817 -ADP,2017-11-14,110.8612,111.0095,False,109.7336,110.0995,reg,1992004 -ADP,2017-11-15,109.4566,111.0095,False,109.1796,110.9799,reg,1555166 -ADP,2017-11-16,109.8226,110.2677,False,109.2687,109.7929,reg,1870377 -ADP,2017-11-17,109.8522,110.0105,False,109.0692,109.7731,reg,1969482 -ADP,2017-11-20,109.3280,110.1638,False,109.1994,109.9709,reg,1402799 -ADP,2017-11-21,109.3577,110.1391,False,109.1104,109.9314,reg,1725238 -ADP,2017-11-22,109.0115,109.5258,False,108.5961,109.2093,reg,2107626 -ADP,2017-11-27,108.9423,109.4368,False,108.6406,109.2093,reg,1466782 -ADP,2017-11-28,110.0105,110.2281,False,108.9423,109.0016,reg,2224980 -ADP,2017-11-29,112.0976,113.2376,False,109.6149,109.9314,reg,3920895 -ADP,2017-11-30,113.2153,113.5219,False,111.6228,111.7514,reg,7299060 -ADP,2017-12-01,112.5130,114.1055,False,111.0392,112.7108,reg,2623295 -ADP,2017-12-04,113.5615,115.4705,False,113.1263,114.1253,reg,2913891 -ADP,2017-12-05,114.4220,116.0145,False,114.0264,116.0145,reg,2295506 -ADP,2017-12-06,114.6594,115.6584,False,114.2736,114.6099,reg,2092944 -ADP,2017-12-07,115.2462,115.6141,False,114.7091,115.1766,reg,2534044 -ADP,2017-12-08,115.3854,115.7633,False,114.8484,115.7534,reg,1013456 -ADP,2017-12-11,117.1756,117.9612,False,115.5843,117.3546,reg,1982502 -ADP,2017-12-12,116.4098,117.2750,False,116.2606,117.2750,reg,1325336 -ADP,2017-12-13,116.3799,116.9866,False,116.0617,116.6485,reg,1205694 -ADP,2017-12-14,115.8230,117.1955,False,115.6539,116.3799,reg,1662168 -ADP,2017-12-15,117.5435,118.0408,False,115.7037,117.1059,reg,3286913 -ADP,2017-12-18,117.9911,118.7370,False,117.3048,117.9215,reg,2434720 -ADP,2017-12-19,117.6927,118.6077,False,117.4441,118.6077,reg,1905061 -ADP,2017-12-20,117.2153,118.2596,False,117.0562,117.8121,reg,900566 -ADP,2017-12-21,116.7579,117.6430,False,116.2705,117.2850,reg,1245629 -ADP,2017-12-22,116.2407,117.3098,False,115.9722,116.6783,reg,1129601 -ADP,2017-12-26,116.9269,117.0861,False,116.2407,116.5092,reg,1617124 -ADP,2017-12-27,116.6186,117.1557,False,116.2705,117.1358,reg,826042 -ADP,2017-12-28,116.6683,116.9468,False,115.9921,116.9468,reg,711036 -ADP,2017-12-29,116.5490,116.9866,False,116.0020,116.0020,reg,1016206 -ADP,2018-01-02,115.3556,115.8131,False,114.6196,115.3954,reg,2453008 -ADP,2018-01-03,116.6087,117.0562,False,114.9677,115.5445,reg,1521462 -ADP,2018-01-04,117.7226,118.2497,False,116.8275,116.9866,reg,1236941 -ADP,2018-01-05,117.6529,118.1204,False,116.6196,117.9016,reg,1451131 -ADP,2018-01-08,117.2949,117.9314,False,116.7479,117.7226,reg,2683635 -ADP,2018-01-09,118.1104,118.3789,False,116.8573,117.0960,reg,2317376 -ADP,2018-01-10,117.0065,117.7524,False,116.4098,117.6330,reg,2037041 -ADP,2018-01-11,116.5391,117.1358,False,115.6440,117.1159,reg,1157571 -ADP,2018-01-12,117.8220,118.2795,False,116.6983,117.1656,reg,1644451 -ADP,2018-01-16,118.7370,119.1348,False,117.5137,117.8717,reg,2099240 -ADP,2018-01-17,121.3824,121.5117,False,118.9259,119.3436,reg,2093804 -ADP,2018-01-18,120.2387,122.2278,False,119.8906,120.9150,reg,1482741 -ADP,2018-01-19,120.7758,121.3127,False,119.6917,120.5271,reg,1963193 -ADP,2018-01-22,122.0985,122.1731,False,120.8852,120.9846,reg,1673460 -ADP,2018-01-23,121.4321,122.1084,False,120.7459,121.1736,reg,2588592 -ADP,2018-01-24,120.1989,122.0289,False,120.0199,122.0289,reg,1413685 -ADP,2018-01-25,119.9702,120.7957,False,119.4431,120.2487,reg,1319565 -ADP,2018-01-26,121.6609,121.9692,False,120.0398,120.6564,reg,1164941 -ADP,2018-01-29,120.0995,121.4421,False,120.0696,121.3526,reg,1339879 -ADP,2018-01-30,120.1492,121.0642,False,118.9558,120.4476,reg,1721365 -ADP,2018-01-31,122.9538,124.5550,False,119.6122,119.6122,reg,3415867 -ADP,2018-02-01,119.7613,121.9195,False,118.5480,121.9195,reg,2555727 -ADP,2018-02-02,117.9215,120.3083,False,117.8419,119.1447,reg,2903751 -ADP,2018-02-05,113.4461,118.9856,False,112.9886,118.3292,reg,2903833 -ADP,2018-02-06,112.3322,112.9588,False,109.6967,111.7952,reg,3379949 -ADP,2018-02-07,112.9389,115.0473,False,111.0791,111.4769,reg,2625896 -ADP,2018-02-08,107.6579,112.7499,False,107.5585,112.7499,reg,2857958 -ADP,2018-02-09,110.8205,111.7753,False,107.0214,108.7718,reg,3516051 -ADP,2018-02-12,111.0393,112.6405,False,110.4277,111.3576,reg,2040647 -ADP,2018-02-13,111.2084,111.5167,False,109.7265,110.3730,reg,1291450 -ADP,2018-02-14,112.0935,112.2526,False,109.2492,110.6614,reg,1619837 -ADP,2018-02-15,114.8782,114.9975,False,112.1333,112.8692,reg,1788974 -ADP,2018-02-16,115.5445,116.0716,False,114.4505,114.8682,reg,1451124 -ADP,2018-02-20,114.7787,116.0020,False,114.2019,115.0572,reg,1129921 -ADP,2018-02-21,115.4650,117.5435,False,114.8086,114.8086,reg,1817402 -ADP,2018-02-22,114.7986,116.6286,False,114.4406,115.7733,reg,1209109 -ADP,2018-02-23,117.0065,117.1656,False,114.9478,115.6340,reg,1558371 -ADP,2018-02-26,117.2551,118.2497,False,116.9617,117.2253,reg,1319449 -ADP,2018-02-27,115.8329,118.5281,False,115.8230,117.3048,reg,1175944 -ADP,2018-02-28,114.6892,116.7063,False,114.6693,116.3998,reg,1580112 -ADP,2018-03-01,113.1676,115.3058,False,112.1631,114.6992,reg,1746501 -ADP,2018-03-02,112.9786,113.2969,False,111.5764,112.5311,reg,1712607 -ADP,2018-03-05,115.0274,115.4650,False,112.0935,112.1333,reg,1968925 -ADP,2018-03-06,114.7787,115.3655,False,113.6052,114.9776,reg,1322553 -ADP,2018-03-07,114.5500,114.7688,False,113.0880,114.1920,reg,1403130 -ADP,2018-03-08,116.9600,117.0100,False,114.7000,115.0200,reg,1597144 -ADP,2018-03-09,118.8300,118.8700,False,117.2200,117.7000,reg,1824043 -ADP,2018-03-12,117.5300,119.1700,False,117.4200,118.8000,reg,1926265 -ADP,2018-03-13,117.3900,118.7100,False,117.0300,118.3400,reg,1575010 -ADP,2018-03-14,116.1000,117.9700,False,115.4800,117.6100,reg,1885059 -ADP,2018-03-15,116.4800,118.0800,False,114.7100,114.7100,reg,2425201 -ADP,2018-03-16,117.1600,117.8400,False,116.6700,117.0500,reg,2787203 -ADP,2018-03-19,114.4800,116.9100,False,113.5500,116.1000,reg,2133122 -ADP,2018-03-20,115.5600,116.0400,False,114.6800,114.9900,reg,1959935 -ADP,2018-03-21,116.3600,117.2200,False,115.2020,115.5500,reg,4032814 -ADP,2018-03-22,113.1400,115.6800,False,113.0700,115.1100,reg,2175421 -ADP,2018-03-23,109.2000,114.4300,False,109.1400,113.4600,reg,3457253 -ADP,2018-03-26,114.0600,114.3600,False,110.9500,110.9500,reg,8494395 -ADP,2018-03-27,112.2600,115.2400,False,111.6596,114.4100,reg,7447542 -ADP,2018-03-28,111.7600,113.2000,False,111.2900,112.6400,reg,2573798 -ADP,2018-03-29,113.4800,114.6400,False,111.2300,111.8800,reg,1914578 -ADP,2018-04-02,113.3000,115.7200,False,111.7800,115.2500,reg,3450705 -ADP,2018-04-03,114.0400,114.5113,False,112.6800,113.9800,reg,2544584 -ADP,2018-04-04,116.7200,117.0400,False,112.5800,112.9600,reg,8453429 -ADP,2018-04-05,117.5100,118.7000,False,116.9200,117.6500,reg,2809059 -ADP,2018-04-06,113.7000,116.8800,False,113.3500,116.4100,reg,2334083 -ADP,2018-04-09,114.4400,116.2600,False,113.9700,114.4900,reg,2016370 -ADP,2018-04-10,115.9100,116.7900,False,115.2400,115.9700,reg,2732232 -ADP,2018-04-11,115.5800,115.9400,False,114.3550,114.6400,reg,1356193 -ADP,2018-04-12,115.2600,116.7100,False,115.1800,116.0400,reg,1694343 -ADP,2018-04-13,115.2700,116.2000,False,114.4800,115.9500,reg,1565595 -ADP,2018-04-16,116.9100,117.5100,False,115.8000,116.4400,reg,2425330 -ADP,2018-04-17,117.8900,119.0000,False,117.3300,118.3500,reg,3523587 -ADP,2018-04-18,118.6100,119.5900,False,117.6000,118.0200,reg,2008129 -ADP,2018-04-19,117.7500,119.0300,False,117.1500,118.3800,reg,1955392 -ADP,2018-04-20,116.8400,118.1100,False,115.9700,117.5000,reg,2213909 -ADP,2018-04-23,117.1000,117.7600,False,116.9500,117.2600,reg,1725056 -ADP,2018-04-24,116.3200,118.7000,False,115.4400,118.0500,reg,1417604 -ADP,2018-04-25,116.7000,116.8200,False,115.3000,116.3600,reg,1656098 -ADP,2018-04-26,118.6900,118.7100,False,116.5000,116.9800,reg,1598222 -ADP,2018-04-27,119.8800,120.0900,False,118.2500,118.4400,reg,2079672 -ADP,2018-04-30,118.0800,120.1400,False,118.0600,120.0000,reg,2827977 -ADP,2018-05-01,118.8000,119.1400,False,112.5800,112.6500,reg,2527396 -ADP,2018-05-02,122.0600,123.9900,False,120.2800,123.0100,reg,5422012 -ADP,2018-05-03,123.1000,123.5900,False,120.5800,121.6700,reg,4370421 -ADP,2018-05-04,125.3600,125.9300,False,121.9702,122.5000,reg,2999507 -ADP,2018-05-07,125.5700,125.8600,False,124.8800,125.3500,reg,2677150 -ADP,2018-05-08,125.7700,126.0300,False,124.8500,125.6000,reg,2766682 -ADP,2018-05-09,127.0400,127.9200,False,125.8700,126.0900,reg,3047187 -ADP,2018-05-10,127.3900,127.7000,False,126.7800,127.4900,reg,2386375 -ADP,2018-05-11,127.3400,127.9100,False,126.6100,127.5800,reg,1578080 -ADP,2018-05-14,126.6800,127.7201,False,126.2200,127.5600,reg,1884040 -ADP,2018-05-15,127.0700,129.5100,False,125.2800,125.9600,reg,2413837 -ADP,2018-05-16,128.0200,128.5700,False,126.9500,127.1900,reg,1607763 -ADP,2018-05-17,127.9900,129.0600,False,127.0000,127.9000,reg,1610319 -ADP,2018-05-18,128.9100,129.2500,False,127.6750,128.2600,reg,1859175 -ADP,2018-05-21,128.8400,129.7000,False,128.5900,129.2100,reg,1412615 -ADP,2018-05-22,128.3800,129.4800,False,127.9600,129.0000,reg,1713381 -ADP,2018-05-23,129.3600,129.4100,False,127.1400,127.4000,reg,1635311 -ADP,2018-05-24,130.2700,130.4400,False,128.4400,129.2800,reg,1265757 -ADP,2018-05-25,130.6500,131.0200,False,129.7150,130.2700,reg,1322876 -ADP,2018-05-29,129.9300,130.3500,False,128.6800,129.7000,reg,1685524 -ADP,2018-05-30,130.6300,132.0500,False,130.2600,130.5700,reg,1905995 -ADP,2018-05-31,130.0200,131.4100,False,129.7500,130.9200,reg,3318695 -ADP,2018-06-01,132.7300,132.7900,False,130.6200,130.6200,reg,2186845 -ADP,2018-06-04,134.2500,134.9000,False,133.0500,133.2100,reg,2919992 -ADP,2018-06-05,134.0700,135.1700,False,133.9000,134.2500,reg,2399657 +ADP,2017-06-09,97.9996,99.1253,False,97.7451,98.7338,reg,4273958 +ADP,2017-06-12,99.3994,99.4190,False,97.9115,98.2541,reg,2030061 +ADP,2017-06-13,99.7225,99.9281,False,99.0177,99.4680,reg,2358256 +ADP,2017-06-14,99.1156,100.1532,False,98.7044,100.0357,reg,2679894 +ADP,2017-06-15,100.0162,100.1434,False,98.4793,98.7534,reg,1618889 +ADP,2017-06-16,101.3083,101.5335,False,99.5071,99.5071,reg,3572702 +ADP,2017-06-19,101.9153,101.9642,False,101.0783,101.5433,reg,2019721 +ADP,2017-06-20,100.3196,101.2104,False,100.2805,100.3588,reg,3590273 +ADP,2017-06-21,100.3392,101.5531,False,99.8987,101.5531,reg,3087771 +ADP,2017-06-22,99.7616,100.5252,False,99.2330,100.5252,reg,2326444 +ADP,2017-06-23,99.2722,99.8791,False,99.1449,99.6637,reg,2835440 +ADP,2017-06-26,100.0553,100.1189,False,99.3015,99.5169,reg,2412580 +ADP,2017-06-27,99.3603,100.4468,False,99.3505,99.6931,reg,2882168 +ADP,2017-06-28,100.5154,100.6720,False,98.4401,99.6540,reg,2934774 +ADP,2017-06-29,99.3211,100.3784,False,98.9393,100.2413,reg,3799772 +ADP,2017-06-30,100.3000,100.6427,False,99.6148,100.0357,reg,2958583 +ADP,2017-07-05,101.8761,101.9251,False,99.7323,100.6427,reg,2836689 +ADP,2017-07-06,101.2594,101.5726,False,100.6329,101.5726,reg,2724710 +ADP,2017-07-07,102.9236,103.1879,False,101.2398,101.5629,reg,2774122 +ADP,2017-07-10,101.4747,103.1487,False,101.4552,102.7865,reg,5423027 +ADP,2017-07-11,99.6931,101.4209,False,99.0177,101.0538,reg,5087742 +ADP,2017-07-12,100.3392,101.2790,False,100.1727,100.6329,reg,3086237 +ADP,2017-07-13,99.4875,100.5154,False,99.2820,100.3294,reg,4710200 +ADP,2017-07-14,99.2134,99.7519,False,99.1058,99.4680,reg,2837393 +ADP,2017-07-17,99.5561,99.6637,False,99.0862,99.2428,reg,3149451 +ADP,2017-07-18,99.1694,99.2428,False,98.3912,98.8121,reg,2377671 +ADP,2017-07-19,100.5839,100.8972,False,99.0666,99.3603,reg,3678461 +ADP,2017-07-20,101.1615,101.2888,False,100.6622,100.7601,reg,3110934 +ADP,2017-07-21,102.3754,102.7278,False,100.5154,100.5154,reg,3722249 +ADP,2017-07-24,101.3573,102.2383,False,100.3000,102.1404,reg,5402195 +ADP,2017-07-25,101.0049,101.8565,False,100.5399,101.5041,reg,3231286 +ADP,2017-07-26,103.7458,103.8242,False,100.8512,101.3769,reg,5618274 +ADP,2017-07-27,113.1924,117.4703,False,101.3181,101.3181,reg,29837591 +ADP,2017-07-28,114.9055,115.1796,False,112.5708,112.8204,reg,7880377 +ADP,2017-07-31,116.4033,119.2030,False,115.3852,115.5124,reg,8185980 +ADP,2017-08-01,114.3182,116.8634,False,113.8777,116.2858,reg,5612306 +ADP,2017-08-02,112.8204,113.9853,False,111.7142,113.2120,reg,9973140 +ADP,2017-08-03,109.4138,111.4499,False,108.6600,111.2933,reg,9003417 +ADP,2017-08-04,109.0418,111.5185,False,107.7790,111.1073,reg,8109438 +ADP,2017-08-07,109.8054,111.5968,False,108.7090,109.1495,reg,4012798 +ADP,2017-08-08,106.2225,110.1871,False,105.7918,109.8347,reg,9711206 +ADP,2017-08-09,107.3483,107.7888,False,105.7820,106.5456,reg,8389744 +ADP,2017-08-10,106.6043,107.5245,False,105.6254,106.5064,reg,4881486 +ADP,2017-08-11,106.5162,107.3678,False,105.9386,106.4770,reg,4639179 +ADP,2017-08-14,107.3776,107.6126,False,106.6043,107.0350,reg,10771814 +ADP,2017-08-15,109.2278,109.4187,False,107.1231,107.7007,reg,5796206 +ADP,2017-08-16,108.7579,109.5312,False,108.2097,109.4627,reg,2519049 +ADP,2017-08-17,102.4732,108.6111,False,102.4145,108.3566,reg,12980900 +ADP,2017-08-18,102.2089,102.7473,False,101.2496,102.0034,reg,5300922 +ADP,2017-08-21,100.7210,102.6299,False,100.6720,102.3166,reg,4317182 +ADP,2017-08-22,101.5335,102.8844,False,101.1811,102.6592,reg,2974974 +ADP,2017-08-23,101.2790,101.7293,False,100.6436,101.2496,reg,13192860 +ADP,2017-08-24,102.3851,102.9921,False,101.1811,101.4160,reg,3041388 +ADP,2017-08-25,102.3851,103.2074,False,102.2579,102.6592,reg,3448701 +ADP,2017-08-28,102.5516,103.0214,False,102.3264,102.6690,reg,1656338 +ADP,2017-08-29,102.9040,103.1193,False,101.5726,101.7978,reg,2553929 +ADP,2017-08-30,103.6969,104.0640,False,102.4537,103.0606,reg,8830992 +ADP,2017-08-31,104.2255,104.5583,False,103.7263,104.2451,reg,2100323 +ADP,2017-09-01,105.0870,105.3121,False,104.1178,104.2842,reg,2195270 +ADP,2017-09-05,104.1864,105.2925,False,103.7067,104.3919,reg,5385683 +ADP,2017-09-06,105.7722,106.8245,False,104.3724,104.7933,reg,5174112 +ADP,2017-09-07,107.1893,107.7503,False,106.4020,106.6874,reg,3920520 +ADP,2017-09-08,106.6874,107.7011,False,106.1954,106.6874,reg,3124962 +ADP,2017-09-11,105.7919,107.2681,False,105.1522,107.1008,reg,5674572 +ADP,2017-09-12,106.2052,106.9630,False,104.6700,105.3490,reg,3076302 +ADP,2017-09-13,105.4967,106.2544,False,105.4573,106.1658,reg,1905546 +ADP,2017-09-14,105.0932,105.5262,False,104.6405,104.9456,reg,1924494 +ADP,2017-09-15,105.0833,106.0773,False,104.5617,105.1916,reg,3116724 +ADP,2017-09-18,104.8570,105.2605,False,104.5617,105.1325,reg,3541715 +ADP,2017-09-19,105.7722,105.9986,False,105.0046,105.2506,reg,1799594 +ADP,2017-09-20,105.1325,106.2249,False,104.6306,105.9198,reg,2471870 +ADP,2017-09-21,105.0932,105.6640,False,105.0144,105.3786,reg,1510089 +ADP,2017-09-22,106.4414,106.8252,False,104.6011,104.7389,reg,1804401 +ADP,2017-09-25,107.0909,107.1696,False,105.7132,106.1954,reg,5069498 +ADP,2017-09-26,106.5497,107.7798,False,106.5103,107.4157,reg,1540187 +ADP,2017-09-27,107.8979,108.1931,False,106.4099,106.8055,reg,3848773 +ADP,2017-09-28,107.2877,107.7699,False,106.3302,107.3960,reg,1939728 +ADP,2017-09-29,107.5830,107.9963,False,107.2681,107.3763,reg,1226259 +ADP,2017-10-02,107.5830,107.7601,False,106.8055,107.4846,reg,3536242 +ADP,2017-10-03,108.9509,109.2166,False,107.6125,107.9176,reg,1843482 +ADP,2017-10-04,109.6299,109.6693,False,107.9569,108.8918,reg,1906342 +ADP,2017-10-05,111.7654,111.8245,False,109.7086,110.1417,reg,1908955 +ADP,2017-10-06,111.6769,111.9229,False,110.8010,111.7064,reg,1674522 +ADP,2017-10-09,111.7654,112.2477,False,111.3620,111.6473,reg,1884442 +ADP,2017-10-10,112.2969,112.3264,False,111.3915,111.8146,reg,1010887 +ADP,2017-10-11,111.2931,112.5724,False,110.6239,112.4445,reg,1655750 +ADP,2017-10-12,111.7851,111.8343,False,111.1159,111.1947,reg,1132738 +ADP,2017-10-13,112.0508,112.5822,False,110.4566,112.3657,reg,1239310 +ADP,2017-10-16,112.7594,112.8972,False,111.8540,112.1000,reg,1060995 +ADP,2017-10-17,111.9131,112.3165,False,111.4407,112.2870,reg,1369551 +ADP,2017-10-18,112.1197,112.6511,False,111.7458,111.8835,reg,1406215 +ADP,2017-10-19,112.7988,112.8283,False,111.4899,112.1394,reg,1128547 +ADP,2017-10-20,114.0879,114.2356,False,112.7397,113.1629,reg,1705113 +ADP,2017-10-23,115.1508,115.9282,False,113.6254,114.4127,reg,2090491 +ADP,2017-10-24,114.6095,115.4362,False,114.2159,114.8359,reg,2148478 +ADP,2017-10-25,114.4914,114.8654,False,113.3105,114.4324,reg,1807886 +ADP,2017-10-26,115.4362,115.9774,False,114.8555,115.3968,reg,1606304 +ADP,2017-10-27,116.3711,116.5876,False,114.4324,115.0425,reg,1590605 +ADP,2017-10-30,115.1213,116.2923,False,114.6981,116.2136,reg,1382424 +ADP,2017-10-31,114.4127,115.2787,False,114.1667,115.0228,reg,1822715 +ADP,2017-11-01,113.5664,114.9146,False,112.8676,114.5505,reg,2751746 +ADP,2017-11-02,112.5232,113.6549,False,110.3385,113.1727,reg,3603898 +ADP,2017-11-03,110.4566,112.8775,False,110.0629,112.7495,reg,2906579 +ADP,2017-11-06,109.5610,110.4073,False,108.5130,109.9448,reg,2915549 +ADP,2017-11-07,110.9585,111.1061,False,107.7011,108.5769,reg,4406486 +ADP,2017-11-08,110.8010,111.6178,False,110.7321,111.1356,reg,1462814 +ADP,2017-11-09,110.1909,111.3521,False,109.0099,110.2597,reg,1514982 +ADP,2017-11-10,109.3248,110.3483,False,109.1871,109.9350,reg,2107868 +ADP,2017-11-13,109.7579,110.2745,False,108.7934,109.2166,reg,3716817 +ADP,2017-11-14,110.2991,110.4467,False,109.1772,109.5413,reg,1992004 +ADP,2017-11-15,108.9017,110.4467,False,108.6261,110.4172,reg,1555166 +ADP,2017-11-16,109.2658,109.7086,False,108.7147,109.2363,reg,1870377 +ADP,2017-11-17,109.2953,109.4528,False,108.5162,109.2166,reg,1969482 +ADP,2017-11-20,108.7737,109.6053,False,108.6458,109.4134,reg,1402799 +ADP,2017-11-21,108.8033,109.5807,False,108.5572,109.3740,reg,1725238 +ADP,2017-11-22,108.4588,108.9706,False,108.0455,108.6556,reg,2107626 +ADP,2017-11-27,108.3899,108.8820,False,108.0898,108.6556,reg,1466782 +ADP,2017-11-28,109.4528,109.6693,False,108.3899,108.4490,reg,2224980 +ADP,2017-11-29,111.5293,112.6635,False,109.0591,109.3740,reg,3920895 +ADP,2017-11-30,112.6413,112.9464,False,111.0569,111.1848,reg,7299060 +ADP,2017-12-01,111.9426,113.5270,False,110.4763,112.1394,reg,2623295 +ADP,2017-12-04,112.9857,114.8851,False,112.5527,113.5467,reg,2913891 +ADP,2017-12-05,113.8419,115.4263,False,113.4483,115.4263,reg,2295506 +ADP,2017-12-06,114.0781,115.0720,False,113.6943,114.0289,reg,2092944 +ADP,2017-12-07,114.6619,115.0280,False,114.1276,114.5926,reg,2534044 +ADP,2017-12-08,114.8004,115.1764,False,114.2661,115.1665,reg,1013456 +ADP,2017-12-11,116.5815,117.3632,False,114.9983,116.7596,reg,1982502 +ADP,2017-12-12,115.8196,116.6805,False,115.6712,116.6805,reg,1325336 +ADP,2017-12-13,115.7899,116.3935,False,115.4733,116.0571,reg,1205694 +ADP,2017-12-14,115.2358,116.6013,False,115.0676,115.7899,reg,1662168 +ADP,2017-12-15,116.9476,117.4424,False,115.1171,116.5122,reg,3286913 +ADP,2017-12-18,117.3929,118.1350,False,116.7101,117.3236,reg,2434720 +ADP,2017-12-19,117.0960,118.0064,False,116.8487,118.0064,reg,1905061 +ADP,2017-12-20,116.6211,117.6600,False,116.4628,117.2148,reg,900566 +ADP,2017-12-21,116.1659,117.0466,False,115.6811,116.6903,reg,1245629 +ADP,2017-12-22,115.6514,116.7151,False,115.3842,116.0868,reg,1129601 +ADP,2017-12-26,116.3341,116.4924,False,115.6514,115.9185,reg,1617124 +ADP,2017-12-27,116.0274,116.5617,False,115.6811,116.5419,reg,826042 +ADP,2017-12-28,116.0769,116.3539,False,115.4040,116.3539,reg,711036 +ADP,2017-12-29,115.9581,116.3935,False,115.4139,115.4139,reg,1016206 +ADP,2018-01-02,114.7707,115.2259,False,114.0385,114.8103,reg,2453008 +ADP,2018-01-03,116.0175,116.4628,False,114.3848,114.9587,reg,1521462 +ADP,2018-01-04,117.1257,117.6502,False,116.2352,116.3935,reg,1236941 +ADP,2018-01-05,117.0565,117.5215,False,116.0284,117.3038,reg,1451131 +ADP,2018-01-08,116.7002,117.3335,False,116.1560,117.1257,reg,2683635 +ADP,2018-01-09,117.5116,117.7788,False,116.2649,116.5023,reg,2317376 +ADP,2018-01-10,116.4133,117.1554,False,115.8196,117.0367,reg,2037041 +ADP,2018-01-11,115.9482,116.5419,False,115.0577,116.5221,reg,1157571 +ADP,2018-01-12,117.2247,117.6798,False,116.1066,116.5716,reg,1644451 +ADP,2018-01-16,118.1350,118.5308,False,116.9179,117.2741,reg,2099240 +ADP,2018-01-17,120.7670,120.8957,False,118.3230,118.7386,reg,2093804 +ADP,2018-01-18,119.6291,121.6081,False,119.2828,120.3020,reg,1482741 +ADP,2018-01-19,120.1635,120.6977,False,119.0849,119.9161,reg,1963193 +ADP,2018-01-22,121.4795,121.5537,False,120.2723,120.3712,reg,1673460 +ADP,2018-01-23,120.8165,121.4894,False,120.1338,120.5592,reg,2588592 +ADP,2018-01-24,119.5895,121.4102,False,119.4114,121.4102,reg,1413685 +ADP,2018-01-25,119.3620,120.1832,False,118.8375,119.6390,reg,1319565 +ADP,2018-01-26,121.0441,121.3508,False,119.4312,120.0447,reg,1164941 +ADP,2018-01-29,119.4906,120.8264,False,119.4609,120.7374,reg,1339879 +ADP,2018-01-30,119.5401,120.4504,False,118.3527,119.8369,reg,1721365 +ADP,2018-01-31,122.3304,123.9235,False,119.0057,119.0057,reg,3415867 +ADP,2018-02-01,119.1542,121.3014,False,117.9470,121.3014,reg,2555727 +ADP,2018-02-02,117.3236,119.6984,False,117.2445,118.5407,reg,2903751 +ADP,2018-02-05,112.8709,118.3824,False,112.4158,117.7293,reg,2903833 +ADP,2018-02-06,111.7627,112.3861,False,109.1406,111.2284,reg,3379949 +ADP,2018-02-07,112.3663,114.4640,False,110.5159,110.9117,reg,2625896 +ADP,2018-02-08,107.1121,112.1783,False,107.0132,112.1783,reg,2857958 +ADP,2018-02-09,110.2587,111.2086,False,106.4788,108.2203,reg,3516051 +ADP,2018-02-12,110.4764,112.0694,False,109.8678,110.7930,reg,2040647 +ADP,2018-02-13,110.6446,110.9513,False,109.1702,109.8134,reg,1291450 +ADP,2018-02-14,111.5252,111.6835,False,108.6953,110.1004,reg,1619837 +ADP,2018-02-15,114.2958,114.4145,False,111.5648,112.2970,reg,1788974 +ADP,2018-02-16,114.9587,115.4832,False,113.8703,114.2859,reg,1451124 +ADP,2018-02-20,114.1968,115.4139,False,113.6229,114.4739,reg,1129921 +ADP,2018-02-21,114.8796,116.9476,False,114.2265,114.2265,reg,1817402 +ADP,2018-02-22,114.2166,116.0373,False,113.8604,115.1863,reg,1209109 +ADP,2018-02-23,116.4133,116.5716,False,114.3650,115.0478,reg,1558371 +ADP,2018-02-26,116.6607,117.6502,False,116.3688,116.6310,reg,1319449 +ADP,2018-02-27,115.2457,117.9272,False,115.2358,116.7101,reg,1175944 +ADP,2018-02-28,114.1078,116.1147,False,114.0880,115.8097,reg,1580112 +ADP,2018-03-01,112.5939,114.7213,False,111.5945,114.1177,reg,1746501 +ADP,2018-03-02,112.4059,112.7225,False,111.0107,111.9606,reg,1712607 +ADP,2018-03-05,114.4442,114.8796,False,111.5252,111.5648,reg,1968925 +ADP,2018-03-06,114.1968,114.7806,False,113.0292,114.3947,reg,1322553 +ADP,2018-03-07,113.9693,114.1869,False,112.5147,113.6130,reg,1403130 +ADP,2018-03-08,116.3670,116.4168,False,114.1185,114.4369,reg,1597144 +ADP,2018-03-09,118.2276,118.2674,False,116.6257,117.1033,reg,1824043 +ADP,2018-03-12,116.9341,118.5658,False,116.8247,118.1977,reg,1926265 +ADP,2018-03-13,116.7949,118.1082,False,116.4367,117.7400,reg,1575010 +ADP,2018-03-14,115.5114,117.3719,False,114.8945,117.0137,reg,1885059 +ADP,2018-03-15,115.8895,117.4814,False,114.1284,114.1284,reg,2425201 +ADP,2018-03-16,116.5660,117.2426,False,116.0785,116.4566,reg,2787203 +ADP,2018-03-19,113.8996,116.3173,False,112.9743,115.5114,reg,2133122 +ADP,2018-03-20,114.9741,115.4517,False,114.0986,114.4070,reg,1959935 +ADP,2018-03-21,115.7701,116.6257,False,114.6179,114.9642,reg,4032814 +ADP,2018-03-22,112.5664,115.0935,False,112.4968,114.5264,reg,2175421 +ADP,2018-03-23,108.6464,113.8499,False,108.5867,112.8848,reg,3457253 +ADP,2018-03-26,113.4817,113.7802,False,110.3875,110.3875,reg,8494395 +ADP,2018-03-27,111.6909,114.6558,False,111.0935,113.8300,reg,7447542 +ADP,2018-03-28,111.1934,112.6261,False,110.7258,112.0689,reg,2573798 +ADP,2018-03-29,112.9047,114.0588,False,110.6661,111.3128,reg,1914578 +ADP,2018-04-02,112.7256,115.1333,False,111.2133,114.6657,reg,3450705 +ADP,2018-04-03,113.4618,113.9308,False,112.1087,113.4021,reg,2544584 +ADP,2018-04-04,116.1283,116.4466,False,112.0092,112.3873,reg,8453429 +ADP,2018-04-05,116.9142,118.0982,False,116.3272,117.0535,reg,2809059 +ADP,2018-04-06,113.1236,116.2874,False,112.7753,115.8198,reg,2334083 +ADP,2018-04-09,113.8598,115.6706,False,113.3922,113.9096,reg,2016370 +ADP,2018-04-10,115.3224,116.1979,False,114.6558,115.3821,reg,2732232 +ADP,2018-04-11,114.9940,115.3522,False,113.7752,114.0588,reg,1356193 +ADP,2018-04-12,114.6757,116.1183,False,114.5961,115.4517,reg,1694343 +ADP,2018-04-13,114.6856,115.6109,False,113.8996,115.3622,reg,1565595 +ADP,2018-04-16,116.3173,116.9142,False,115.2129,115.8497,reg,2425330 +ADP,2018-04-17,117.2923,118.3967,False,116.7352,117.7500,reg,3523587 +ADP,2018-04-18,118.0087,118.9837,False,117.0038,117.4217,reg,2008129 +ADP,2018-04-19,117.1530,118.4265,False,116.5561,117.7798,reg,1955392 +ADP,2018-04-20,116.2476,117.5112,False,115.3821,116.9043,reg,2213909 +ADP,2018-04-23,116.5063,117.1630,False,116.3571,116.6655,reg,1725056 +ADP,2018-04-24,115.7303,118.0982,False,114.8547,117.4515,reg,1417604 +ADP,2018-04-25,116.1084,116.2277,False,114.7155,115.7701,reg,1656098 +ADP,2018-04-26,118.0883,118.1082,False,115.9094,116.3869,reg,1598222 +ADP,2018-04-27,119.2722,119.4812,False,117.6505,117.8395,reg,2079672 +ADP,2018-04-30,117.4814,119.5309,False,117.4615,119.3916,reg,2827977 +ADP,2018-05-01,118.1977,118.5360,False,112.0092,112.0789,reg,2527396 +ADP,2018-05-02,121.4412,123.3614,False,119.6702,122.3864,reg,5422012 +ADP,2018-05-03,122.4759,122.9634,False,119.9687,121.0532,reg,4370421 +ADP,2018-05-04,124.7244,125.2916,False,121.3518,121.8789,reg,2999507 +ADP,2018-05-07,124.9334,125.2219,False,124.2469,124.7145,reg,2677150 +ADP,2018-05-08,125.1324,125.3911,False,124.2170,124.9632,reg,2766682 +ADP,2018-05-09,126.3959,127.2715,False,125.2319,125.4507,reg,3047187 +ADP,2018-05-10,126.7442,127.0526,False,126.1373,126.8437,reg,2386375 +ADP,2018-05-11,126.6944,127.2615,False,125.9681,126.9332,reg,1578080 +ADP,2018-05-14,126.0378,127.0726,False,125.5801,126.9133,reg,1884040 +ADP,2018-05-15,126.4258,128.8534,False,124.6449,125.3214,reg,2413837 +ADP,2018-05-16,127.3710,127.9182,False,126.3064,126.5452,reg,1607763 +ADP,2018-05-17,127.3411,128.4057,False,126.3561,127.2516,reg,1610319 +ADP,2018-05-18,128.2565,128.5947,False,127.0277,127.6097,reg,1859175 +ADP,2018-05-21,128.1868,129.0424,False,127.9381,128.5549,reg,1412615 +ADP,2018-05-22,127.7291,128.8236,False,127.3113,128.3460,reg,1713381 +ADP,2018-05-23,128.7042,128.7539,False,126.4954,126.7541,reg,1635311 +ADP,2018-05-24,129.6096,129.7787,False,127.7888,128.6246,reg,1265757 +ADP,2018-05-25,129.9876,130.3558,False,129.0574,129.6096,reg,1322876 +ADP,2018-05-29,129.2713,129.6892,False,128.0276,129.0424,reg,1685524 +ADP,2018-05-30,129.9677,131.3805,False,129.5996,129.9080,reg,1905995 +ADP,2018-05-31,129.3608,130.7438,False,129.0922,130.2563,reg,3318695 +ADP,2018-06-01,132.0571,132.1168,False,129.9578,129.9578,reg,2186845 +ADP,2018-06-04,133.5694,134.2161,False,132.3755,132.5347,reg,2919992 +ADP,2018-06-05,133.3903,134.4847,False,133.2212,133.5694,reg,2399657 +ADP,2018-06-06,135.4100,135.6289,False,133.4102,133.7485,reg,3151469 +ADP,2018-06-07,134.5800,135.6800,False,133.6700,135.3200,reg,2418053 +ADP,2018-06-08,135.3500,135.4400,False,134.0300,134.2700,reg,1235209 diff --git a/company_library/ADRA.csv b/company_library/ADRA.csv index ce826659..97780779 100644 --- a/company_library/ADRA.csv +++ b/company_library/ADRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRA,2017-06-06,30.1643,30.1702,False,30.1604,30.1604,reg,507 -ADRA,2017-06-07,30.2584,30.2682,False,30.2584,30.2682,reg,309 -ADRA,2017-06-08,30.7677,30.7677,False,30.5326,30.7579,reg,938 ADRA,2017-06-09,30.7050,30.7528,False,30.7050,30.7528,reg,1503 ADRA,2017-06-12,30.3945,30.4641,False,30.3945,30.4641,reg,1512 ADRA,2017-06-13,30.4509,30.4935,False,30.4509,30.4935,reg,531 @@ -249,3 +246,6 @@ ADRA,2018-05-31,34.2068,34.2068,False,34.0900,34.0900,reg,566 ADRA,2018-06-01,34.4700,34.4800,False,34.3000,34.3000,reg,524 ADRA,2018-06-04,35.1500,35.1500,False,34.3500,34.3500,reg,655 ADRA,2018-06-05,35.2450,35.2908,False,35.1300,35.1300,reg,1567 +ADRA,2018-06-06,35.4700,35.4700,False,35.4700,35.4700,reg,120 +ADRA,2018-06-07,35.4902,35.4902,False,35.3800,35.4801,reg,598 +ADRA,2018-06-08,35.4902,35.4902,False,35.4902,35.4902,reg,0 diff --git a/company_library/ADRD.csv b/company_library/ADRD.csv index b418037d..57ad0d11 100644 --- a/company_library/ADRD.csv +++ b/company_library/ADRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRD,2017-06-06,21.6073,21.6847,False,21.5589,21.5589,reg,8498 -ADRD,2017-06-07,21.6073,21.6073,False,21.6073,21.6073,reg,21 -ADRD,2017-06-08,21.5298,21.6265,False,21.5008,21.5008,reg,5791 ADRD,2017-06-09,21.5008,21.5855,False,21.5008,21.5589,reg,1648 ADRD,2017-06-12,21.4330,21.4385,False,21.3775,21.4234,reg,3202 ADRD,2017-06-13,21.5364,21.5364,False,21.5066,21.5066,reg,3770 @@ -249,3 +246,6 @@ ADRD,2018-05-31,22.7900,22.8900,False,22.7600,22.8100,reg,6106 ADRD,2018-06-01,22.9700,23.0500,False,22.8700,22.8700,reg,3304 ADRD,2018-06-04,23.0900,23.2550,False,23.0900,23.2300,reg,1295 ADRD,2018-06-05,23.0300,23.0500,False,22.9700,22.9700,reg,40111 +ADRD,2018-06-06,23.2006,23.2006,False,23.1200,23.1200,reg,1849 +ADRD,2018-06-07,23.1400,23.3000,False,23.1300,23.2999,reg,9506 +ADRD,2018-06-08,23.1900,23.2300,False,23.0800,23.2300,reg,17768 diff --git a/company_library/ADRE.csv b/company_library/ADRE.csv index 1b82480b..58bf8c09 100644 --- a/company_library/ADRE.csv +++ b/company_library/ADRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRE,2017-06-06,37.9991,38.0090,False,37.7566,37.7827,reg,7328 -ADRE,2017-06-07,37.8732,37.9686,False,37.8732,37.9598,reg,3475 -ADRE,2017-06-08,38.7284,38.8551,False,38.3140,38.7666,reg,7130 ADRE,2017-06-09,38.0975,38.7292,False,37.7236,38.7174,reg,5599 ADRE,2017-06-12,37.7335,37.9401,False,37.5082,37.9401,reg,3924 ADRE,2017-06-13,37.8382,37.9936,False,37.7177,37.9795,reg,3385 @@ -249,3 +246,6 @@ ADRE,2018-05-31,42.5300,42.6800,False,42.5300,42.6800,reg,2149 ADRE,2018-06-01,43.1500,43.1640,False,42.9100,43.0800,reg,3600 ADRE,2018-06-04,43.7700,43.8700,False,43.5100,43.5100,reg,6532 ADRE,2018-06-05,43.4800,43.9252,False,43.4800,43.7100,reg,25455 +ADRE,2018-06-06,43.7400,43.9400,False,43.7000,43.9300,reg,26872 +ADRE,2018-06-07,43.3400,43.5610,False,42.9400,43.5610,reg,5087 +ADRE,2018-06-08,43.4500,43.5200,False,42.9900,43.1500,reg,3480 diff --git a/company_library/ADRO.csv b/company_library/ADRO.csv index a96f3a71..6355ce6f 100644 --- a/company_library/ADRO.csv +++ b/company_library/ADRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRO,2017-06-06,10.0500,10.2750,False,9.8000,10.2000,reg,531216 -ADRO,2017-06-07,10.1500,10.2000,False,9.8500,10.0000,reg,657756 -ADRO,2017-06-08,10.5500,10.5500,False,10.0500,10.2000,reg,293967 ADRO,2017-06-09,10.7500,11.1000,False,10.3500,10.5500,reg,365092 ADRO,2017-06-12,10.7500,11.0500,False,10.5750,10.7000,reg,286990 ADRO,2017-06-13,10.6500,10.9500,False,10.5000,10.7000,reg,264088 @@ -249,3 +246,6 @@ ADRO,2018-05-31,8.8000,8.8500,False,8.4000,8.6000,reg,452191 ADRO,2018-06-01,8.4500,9.0000,False,8.4000,8.9000,reg,392426 ADRO,2018-06-04,7.1500,8.4000,False,6.7000,8.3500,reg,1545084 ADRO,2018-06-05,6.8000,7.4500,False,6.6500,7.1500,reg,756008 +ADRO,2018-06-06,6.6000,6.8500,False,6.5000,6.8000,reg,497529 +ADRO,2018-06-07,6.5500,6.8000,False,6.4500,6.6500,reg,556197 +ADRO,2018-06-08,6.8500,6.9750,False,6.6000,6.6000,reg,586995 diff --git a/company_library/ADRU.csv b/company_library/ADRU.csv index 5b2eb482..b6b57703 100644 --- a/company_library/ADRU.csv +++ b/company_library/ADRU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRU,2017-06-06,21.3112,21.3112,False,21.2783,21.2783,reg,691 -ADRU,2017-06-07,21.2879,21.2879,False,21.1622,21.1622,reg,7513 -ADRU,2017-06-08,21.2879,21.2879,False,21.2879,21.2879,reg,0 ADRU,2017-06-09,21.1042,21.2879,False,21.1042,21.2879,reg,2857 ADRU,2017-06-12,21.1429,21.1429,False,21.1429,21.1429,reg,100 ADRU,2017-06-13,21.1912,21.2009,False,21.1912,21.2009,reg,8017 @@ -249,3 +246,6 @@ ADRU,2018-05-31,22.1900,22.1919,False,22.1300,22.1300,reg,3782 ADRU,2018-06-01,22.1900,22.1900,False,22.1900,22.1900,reg,1 ADRU,2018-06-04,22.5000,22.5000,False,22.5000,22.5000,reg,244 ADRU,2018-06-05,22.3552,22.4100,False,22.3452,22.3452,reg,2273 +ADRU,2018-06-06,22.4900,22.5112,False,22.4894,22.4894,reg,1518 +ADRU,2018-06-07,22.4887,22.4887,False,22.4600,22.4700,reg,1500 +ADRU,2018-06-08,22.4700,22.4700,False,22.4700,22.4700,reg,206 diff --git a/company_library/ADS.csv b/company_library/ADS.csv new file mode 100644 index 00000000..a921e0fd --- /dev/null +++ b/company_library/ADS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ADS,2017-06-08,239.6957,239.7848,False,234.8227,235.8231,reg,612580 +ADS,2017-06-09,239.0519,244.0734,False,237.2889,239.1509,reg,576680 +ADS,2017-06-12,242.0529,243.5683,False,238.2397,238.6953,reg,759097 +ADS,2017-06-13,243.9347,246.6882,False,243.1523,243.1523,reg,628664 +ADS,2017-06-14,240.9832,244.2968,False,236.1895,243.9347,reg,835908 +ADS,2017-06-15,247.6489,249.1940,False,238.7399,239.0024,reg,854599 +ADS,2017-06-16,252.4624,252.5020,False,246.0345,247.9856,reg,1090031 +ADS,2017-06-19,254.9484,257.2759,False,251.9771,253.3142,reg,814756 +ADS,2017-06-20,255.6318,257.1571,False,253.7302,253.7302,reg,536735 +ADS,2017-06-21,256.4638,257.8008,False,253.7599,256.5232,reg,599720 +ADS,2017-06-22,257.1868,257.7117,False,254.1759,255.8794,reg,342034 +ADS,2017-06-23,258.7517,261.0495,False,255.6318,258.0287,reg,884554 +ADS,2017-06-26,258.4149,261.5249,False,256.9095,258.5041,reg,690631 +ADS,2017-06-27,257.4740,261.9310,False,257.0976,258.5338,reg,401273 +ADS,2017-06-28,260.0888,261.1485,False,257.5334,258.9399,reg,437336 +ADS,2017-06-29,255.6516,261.6338,False,254.3938,260.7028,reg,526875 +ADS,2017-06-30,254.2353,257.6424,False,254.1759,257.2759,reg,563981 +ADS,2017-07-05,256.8005,257.6028,False,255.1366,256.2063,reg,349809 +ADS,2017-07-06,251.8979,255.1960,False,250.7986,254.5621,reg,423866 +ADS,2017-07-07,253.7203,255.6417,False,252.0563,252.3039,reg,347827 +ADS,2017-07-10,253.5915,254.5918,False,250.8876,253.0567,reg,562893 +ADS,2017-07-11,256.8401,258.7121,False,252.8289,254.1461,reg,568191 +ADS,2017-07-12,257.7810,261.0792,False,257.2264,258.0683,reg,457201 +ADS,2017-07-13,262.0399,262.7431,False,258.5239,259.1479,reg,497730 +ADS,2017-07-14,261.6140,262.7332,False,258.9201,262.0201,reg,585075 +ADS,2017-07-17,259.5638,263.1393,False,257.8900,262.5649,reg,591825 +ADS,2017-07-18,259.4945,260.5444,False,257.0184,258.8507,reg,395531 +ADS,2017-07-19,261.0099,261.2674,False,258.5041,259.7322,reg,755620 +ADS,2017-07-20,236.3381,250.0326,False,233.6342,241.5478,reg,2099381 +ADS,2017-07-21,234.2780,235.8033,False,230.3261,233.7233,reg,1566854 +ADS,2017-07-24,237.8535,237.9624,False,233.7134,234.3671,reg,948102 +ADS,2017-07-25,239.7551,242.5283,False,237.5761,238.5864,reg,626760 +ADS,2017-07-26,236.4767,240.3494,False,236.2787,240.3494,reg,508145 +ADS,2017-07-27,238.4081,240.8050,False,235.2783,240.6762,reg,632698 +ADS,2017-07-28,238.7448,239.2104,False,236.6253,237.8832,reg,531158 +ADS,2017-07-31,239.1212,240.2404,False,238.2496,238.9925,reg,357372 +ADS,2017-08-01,237.5761,240.1612,False,237.5365,239.7056,reg,369012 +ADS,2017-08-02,238.1407,239.0024,False,236.7244,237.5860,reg,481319 +ADS,2017-08-03,237.6950,239.0321,False,236.7145,237.9129,reg,378704 +ADS,2017-08-04,236.9819,239.0915,False,236.7045,238.6854,reg,295593 +ADS,2017-08-07,236.6847,238.2694,False,236.1697,236.2589,reg,273481 +ADS,2017-08-08,233.1984,236.9423,False,232.8022,235.7438,reg,498783 +ADS,2017-08-09,230.2172,232.7527,False,229.1574,232.7527,reg,491373 +ADS,2017-08-10,220.5785,227.8944,False,219.5362,227.6462,reg,1267066 +ADS,2017-08-11,221.0053,221.7697,False,219.1491,219.7943,reg,548404 +ADS,2017-08-14,220.7770,224.7278,False,219.4171,223.0204,reg,759538 +ADS,2017-08-15,224.7873,226.4451,False,219.4171,221.3627,reg,899405 +ADS,2017-08-16,226.9414,228.7580,False,224.8469,225.4425,reg,557465 +ADS,2017-08-17,221.3825,227.8150,False,221.2088,226.2962,reg,513250 +ADS,2017-08-18,219.6454,222.0972,False,219.4171,220.9259,reg,393619 +ADS,2017-08-21,219.5263,220.7373,False,218.7039,219.4568,reg,462588 +ADS,2017-08-22,221.2436,222.5926,False,220.0027,220.3700,reg,440793 +ADS,2017-08-23,219.2086,220.6281,False,217.4417,220.0524,reg,555100 +ADS,2017-08-24,221.2634,223.3480,False,219.7546,219.7546,reg,332122 +ADS,2017-08-25,220.3899,222.8517,False,219.7893,221.7002,reg,394664 +ADS,2017-08-28,222.0377,222.7028,False,220.2708,221.7498,reg,278301 +ADS,2017-08-29,221.9980,222.2759,False,219.5163,220.0226,reg,321837 +ADS,2017-08-30,223.4373,223.6160,False,220.0424,221.6903,reg,314843 +ADS,2017-08-31,223.8443,225.2340,False,222.0774,224.3407,reg,386343 +ADS,2017-09-01,223.5267,224.4697,False,222.1270,224.2910,reg,269977 +ADS,2017-09-05,217.8884,223.1991,False,215.7145,222.4844,reg,562567 +ADS,2017-09-06,218.7619,220.6182,False,217.5320,219.0101,reg,446969 +ADS,2017-09-07,214.4637,220.0424,False,214.4041,218.9307,reg,517188 +ADS,2017-09-08,212.7464,214.4141,False,212.0218,213.3817,reg,593466 +ADS,2017-09-11,217.5807,218.3847,False,214.4141,215.5060,reg,542314 +ADS,2017-09-12,219.9829,220.2310,False,215.9032,217.5310,reg,576858 +ADS,2017-09-13,220.8266,221.7101,False,218.3649,219.4369,reg,588953 +ADS,2017-09-14,217.2630,220.3799,False,216.5086,220.3303,reg,661023 +ADS,2017-09-15,214.4141,217.6036,False,211.8729,216.8262,reg,2219803 +ADS,2017-09-18,215.4961,218.1564,False,214.5044,214.8608,reg,720858 +ADS,2017-09-19,213.4710,216.2902,False,213.3321,216.2207,reg,517640 +ADS,2017-09-20,208.8850,213.5108,False,207.4655,213.4710,reg,1004130 +ADS,2017-09-21,214.2255,214.6125,False,209.0239,209.7486,reg,522884 +ADS,2017-09-22,215.1685,216.2703,False,213.5207,213.5207,reg,305208 +ADS,2017-09-25,215.7939,216.5433,False,213.8979,215.6847,reg,453982 +ADS,2017-09-26,217.3226,219.1689,False,216.1512,217.0446,reg,674068 +ADS,2017-09-27,218.2457,219.3575,False,216.3299,218.8413,reg,457947 +ADS,2017-09-28,218.9902,219.2384,False,215.5457,218.2259,reg,429344 +ADS,2017-09-29,219.9233,224.3506,False,219.3575,219.3873,reg,600927 +ADS,2017-10-02,222.0575,222.3453,False,218.4155,220.3700,reg,413070 +ADS,2017-10-03,224.0925,224.3804,False,220.3502,222.3553,reg,531083 +ADS,2017-10-04,224.0528,225.1646,False,222.8814,225.0951,reg,365175 +ADS,2017-10-05,225.0355,225.6212,False,222.7822,224.3009,reg,413675 +ADS,2017-10-06,224.5590,225.2738,False,223.6954,224.5987,reg,286358 +ADS,2017-10-09,224.5590,226.3508,False,224.3307,224.5888,reg,187834 +ADS,2017-10-10,224.9263,226.5741,False,224.5690,225.3432,reg,267360 +ADS,2017-10-11,223.1495,225.5021,False,222.4645,222.8120,reg,599649 +ADS,2017-10-12,218.5237,222.3256,False,218.2755,222.3256,reg,589779 +ADS,2017-10-13,229.1650,232.4606,False,219.2285,219.9134,reg,953361 +ADS,2017-10-16,227.0903,230.5547,False,224.5888,230.5547,reg,627225 +ADS,2017-10-17,225.2738,228.2617,False,224.8568,227.0705,reg,411403 +ADS,2017-10-18,226.7032,229.7506,False,225.8296,225.8296,reg,581456 +ADS,2017-10-19,231.0907,231.2148,False,213.7887,227.3186,reg,1322740 +ADS,2017-10-20,237.6125,241.2059,False,233.6319,233.6319,reg,900838 +ADS,2017-10-23,237.5728,242.6353,False,237.2551,238.6250,reg,595926 +ADS,2017-10-24,238.0393,239.1809,False,237.1559,238.1783,reg,531242 +ADS,2017-10-25,234.0886,238.2577,False,232.2621,238.2577,reg,377410 +ADS,2017-10-26,230.8823,236.0540,False,230.8525,234.3069,reg,334666 +ADS,2017-10-27,230.1278,233.4582,False,227.6065,231.3786,reg,391573 +ADS,2017-10-30,222.8219,229.5422,False,222.8219,228.8572,reg,549339 +ADS,2017-10-31,222.0873,226.2366,False,221.7746,222.9013,reg,743683 +ADS,2017-11-01,224.5392,224.9760,False,218.9704,222.8120,reg,481714 +ADS,2017-11-02,224.5789,226.0679,False,221.2535,225.2241,reg,352869 +ADS,2017-11-03,223.9337,224.7278,False,223.1197,224.5888,reg,275973 +ADS,2017-11-06,228.9962,230.7731,False,224.2811,224.7079,reg,443623 +ADS,2017-11-07,228.0333,229.9591,False,227.2094,228.7083,reg,439237 +ADS,2017-11-08,227.9241,228.9764,False,226.5046,228.0333,reg,412762 +ADS,2017-11-09,226.2366,227.2591,False,224.3407,226.2068,reg,319050 +ADS,2017-11-10,223.7947,227.2293,False,222.9708,226.0083,reg,342930 +ADS,2017-11-13,223.0684,224.1330,False,221.1879,222.2724,reg,475501 +ADS,2017-11-14,225.0284,225.3269,False,219.9741,222.5709,reg,562111 +ADS,2017-11-15,223.4564,224.9538,False,217.6956,223.7648,reg,467625 +ADS,2017-11-16,224.1927,226.3567,False,223.1380,224.3917,reg,396760 +ADS,2017-11-17,223.2176,225.6155,False,223.0584,223.4465,reg,269256 +ADS,2017-11-20,223.5360,225.3269,False,222.4018,223.2176,reg,270894 +ADS,2017-11-21,222.7102,224.6852,False,215.9843,217.9344,reg,588533 +ADS,2017-11-22,220.6904,225.5757,False,220.3422,223.8345,reg,302866 +ADS,2017-11-27,220.3323,221.6854,False,220.0139,220.6208,reg,258164 +ADS,2017-11-28,224.4713,224.7001,False,219.3771,221.2178,reg,443947 +ADS,2017-11-29,232.0329,233.0776,False,224.1728,225.7348,reg,686620 +ADS,2017-11-30,238.0623,240.7487,False,233.5651,233.8139,reg,810539 +ADS,2017-12-01,232.8488,238.2902,False,229.7744,236.8385,reg,657974 +ADS,2017-12-04,236.9679,241.5048,False,233.1572,235.0675,reg,676454 +ADS,2017-12-05,231.3265,237.2166,False,231.2469,237.2166,reg,412695 +ADS,2017-12-06,228.6998,231.5006,False,228.2533,231.1275,reg,275709 +ADS,2017-12-07,231.2767,232.9881,False,227.6551,227.6551,reg,364020 +ADS,2017-12-08,231.8737,233.6994,False,230.5703,232.5304,reg,258433 +ADS,2017-12-11,233.0975,234.4059,False,231.5205,231.9434,reg,720470 +ADS,2017-12-12,237.1370,237.3857,False,232.5105,237.1370,reg,825351 +ADS,2017-12-13,232.8189,237.1072,False,232.1125,236.3012,reg,589058 +ADS,2017-12-14,235.0974,236.2614,False,232.1125,233.5253,reg,677748 +ADS,2017-12-15,238.5996,239.6642,False,229.3664,233.8139,reg,1047149 +ADS,2017-12-18,245.9722,246.9771,False,239.4453,240.7188,reg,983916 +ADS,2017-12-19,243.6141,247.9621,False,243.4550,246.0219,reg,495554 +ADS,2017-12-20,245.9025,246.6786,False,241.5347,244.9673,reg,525937 +ADS,2017-12-21,248.5193,249.5242,False,246.3503,247.1562,reg,704836 +ADS,2017-12-22,250.7181,251.0415,False,247.7730,249.6137,reg,573287 +ADS,2017-12-26,249.3749,250.7281,False,248.7183,249.2356,reg,258966 +ADS,2017-12-27,249.1560,249.3252,False,247.6935,249.1461,reg,284565 +ADS,2017-12-28,250.0813,250.9171,False,248.1810,250.0963,reg,325367 +ADS,2017-12-29,252.2006,253.5040,False,250.1843,251.2653,reg,354053 +ADS,2018-01-02,254.0412,255.0263,False,251.3947,253.0065,reg,599597 +ADS,2018-01-03,258.7573,263.4386,False,257.4141,258.6877,reg,682640 +ADS,2018-01-04,262.7172,262.8366,False,259.9413,260.3592,reg,363198 +ADS,2018-01-05,263.4237,263.6624,False,262.2198,263.6624,reg,451232 +ADS,2018-01-08,261.9710,263.4933,False,260.8467,263.4933,reg,457108 +ADS,2018-01-09,266.6075,267.4930,False,262.6973,263.1650,reg,463498 +ADS,2018-01-10,270.7167,271.0301,False,264.6872,266.5976,reg,382537 +ADS,2018-01-11,272.2389,272.6270,False,269.2242,270.5674,reg,510107 +ADS,2018-01-12,274.9751,276.9252,False,272.1892,273.4030,reg,429874 +ADS,2018-01-16,256.7674,274.6069,False,253.3448,274.6069,reg,1619139 +ADS,2018-01-17,256.9565,260.8268,False,256.4291,259.0658,reg,894159 +ADS,2018-01-18,254.6482,258.0012,False,254.2900,256.7973,reg,543465 +ADS,2018-01-19,260.4985,260.6975,False,253.7229,253.7229,reg,692298 +ADS,2018-01-22,260.5283,260.7671,False,259.0061,260.7671,reg,554041 +ADS,2018-01-23,259.4637,261.3641,False,258.9364,259.6528,reg,430503 +ADS,2018-01-24,258.1803,261.2547,False,255.7426,261.1253,reg,736558 +ADS,2018-01-25,251.5738,251.7429,False,243.7435,251.4643,reg,1317875 +ADS,2018-01-26,260.5283,261.4238,False,252.2205,252.4692,reg,877902 +ADS,2018-01-29,255.2153,260.0806,False,254.2104,258.4091,reg,904332 +ADS,2018-01-30,253.3050,256.5585,False,252.7180,252.7180,reg,644310 +ADS,2018-01-31,255.3645,258.6280,False,253.7428,254.6880,reg,489828 +ADS,2018-02-01,255.8123,256.6878,False,253.0861,254.9666,reg,281384 +ADS,2018-02-02,248.6486,254.6133,False,248.6486,253.8423,reg,441101 +ADS,2018-02-05,237.5748,248.2407,False,237.4952,245.9324,reg,959510 +ADS,2018-02-06,240.2512,241.2760,False,231.5752,232.3911,reg,1152170 +ADS,2018-02-07,245.5046,248.4695,False,238.8682,238.8682,reg,828933 +ADS,2018-02-08,239.3856,247.0567,False,239.2065,244.8379,reg,798941 +ADS,2018-02-09,239.4552,241.5446,False,231.5155,241.5446,reg,757535 +ADS,2018-02-12,247.0368,248.4297,False,240.8880,242.3307,reg,594776 +ADS,2018-02-13,245.5808,247.7648,False,243.2971,246.4285,reg,472207 +ADS,2018-02-14,249.3604,250.0285,False,244.4838,245.5808,reg,466811 +ADS,2018-02-15,239.9863,250.2379,False,236.3962,250.1083,reg,1333234 +ADS,2018-02-16,244.0052,245.8251,False,239.8367,239.8367,reg,563704 +ADS,2018-02-20,243.8955,248.6523,False,243.0179,243.8257,reg,495648 +ADS,2018-02-21,238.9292,245.4113,False,238.8744,243.0977,reg,771456 +ADS,2018-02-22,238.1613,243.7908,False,236.8450,240.6744,reg,787553 +ADS,2018-02-23,241.4223,241.6118,False,238.5004,239.5974,reg,551456 +ADS,2018-02-26,244.9825,245.5010,False,240.9736,242.3497,reg,725349 +ADS,2018-02-27,241.7215,245.8650,False,241.6317,244.9625,reg,382374 +ADS,2018-02-28,240.2954,244.5138,False,240.0960,242.9281,reg,520793 +ADS,2018-03-01,234.7009,243.3470,False,234.4117,240.3952,reg,859054 +ADS,2018-03-02,232.0782,234.0028,False,229.3158,232.1779,reg,850553 +ADS,2018-03-05,231.1308,233.3447,False,230.1634,230.1634,reg,802601 +ADS,2018-03-06,234.4416,237.7525,False,231.2305,233.0555,reg,594418 +ADS,2018-03-07,234.7308,235.4389,False,232.1679,232.5768,reg,404504 +ADS,2018-03-08,235.5186,236.5957,False,233.4444,236.3065,reg,381726 +ADS,2018-03-09,238.5303,239.3979,False,234.8106,236.6056,reg,404006 +ADS,2018-03-12,237.4034,240.8140,False,237.2738,238.3907,reg,465814 +ADS,2018-03-13,231.9884,237.3137,False,229.2659,237.3137,reg,885561 +ADS,2018-03-14,229.6947,233.7336,False,228.8072,232.5768,reg,669535 +ADS,2018-03-15,227.6105,230.3928,False,225.7157,229.6449,reg,751481 +ADS,2018-03-16,228.4582,229.5202,False,227.0720,227.8100,reg,539764 +ADS,2018-03-19,229.2161,229.4853,False,226.8127,227.3712,reg,544643 +ADS,2018-03-20,227.0521,230.1934,False,226.2243,229.4554,reg,489372 +ADS,2018-03-21,226.1545,229.0465,False,225.9850,226.6831,reg,305501 +ADS,2018-03-22,219.7622,225.5961,False,219.6326,225.1074,reg,552578 +ADS,2018-03-23,214.4170,222.3152,False,214.3472,220.2509,reg,645699 +ADS,2018-03-26,221.6370,222.1755,False,216.5511,217.6680,reg,645898 +ADS,2018-03-27,218.5157,221.6869,False,217.7179,221.6869,reg,736599 +ADS,2018-03-28,221.2880,223.5019,False,215.4442,218.4857,reg,771048 +ADS,2018-03-29,212.2729,221.7667,False,205.0430,220.0414,reg,2367818 +ADS,2018-04-02,207.4263,213.4497,False,206.4989,212.2630,reg,863338 +ADS,2018-04-03,205.6313,207.7255,False,203.8063,207.7255,reg,994281 +ADS,2018-04-04,206.8978,207.3266,False,203.1033,203.3277,reg,840315 +ADS,2018-04-05,209.3510,209.7699,False,206.5787,206.9377,reg,742246 +ADS,2018-04-06,205.1825,207.9948,False,204.0955,206.8380,reg,771017 +ADS,2018-04-09,205.7510,208.2939,False,205.1776,205.6712,reg,602025 +ADS,2018-04-10,209.8696,210.6674,False,207.0773,208.5831,reg,466599 +ADS,2018-04-11,205.3022,209.5804,False,204.9233,207.6956,reg,611521 +ADS,2018-04-12,207.3765,209.1516,False,205.7609,206.0102,reg,624213 +ADS,2018-04-13,205.4119,207.0773,False,204.3449,206.2097,reg,702700 +ADS,2018-04-16,209.9693,211.6147,False,206.4291,206.4989,reg,623077 +ADS,2018-04-17,210.9965,212.8663,False,209.2313,209.7200,reg,628861 +ADS,2018-04-18,213.0209,214.7259,False,211.5449,212.3427,reg,901416 +ADS,2018-04-19,211.0762,212.5023,False,201.4429,207.6756,reg,1927882 +ADS,2018-04-20,208.7427,216.7057,False,208.4435,213.3998,reg,1234622 +ADS,2018-04-23,207.2169,210.3981,False,205.3371,209.7300,reg,750426 +ADS,2018-04-24,204.8036,209.2114,False,203.5072,208.8524,reg,616395 +ADS,2018-04-25,203.5371,204.6739,False,202.0811,204.5642,reg,724007 +ADS,2018-04-26,203.3975,205.3421,False,202.9587,204.3050,reg,530492 +ADS,2018-04-27,203.9160,204.3748,False,203.3676,203.4872,reg,402731 +ADS,2018-04-30,202.4900,204.3648,False,201.8817,203.9160,reg,818737 +ADS,2018-05-01,202.7393,203.2628,False,200.9343,202.4401,reg,539935 +ADS,2018-05-02,198.7005,203.8263,False,198.1520,203.2579,reg,670862 +ADS,2018-05-03,194.1032,198.7502,False,193.3353,197.4240,reg,903369 +ADS,2018-05-04,196.4766,196.9453,False,191.4904,192.7768,reg,618591 +ADS,2018-05-07,198.5509,199.7875,False,197.0251,197.6534,reg,693262 +ADS,2018-05-08,201.1936,202.1310,False,197.5935,198.9298,reg,997757 +ADS,2018-05-09,203.3177,205.2324,False,201.1936,201.5127,reg,853733 +ADS,2018-05-10,206.1000,206.5787,False,203.4074,203.5770,reg,605521 +ADS,2018-05-11,208.0500,208.7200,False,206.7800,206.7800,reg,487304 +ADS,2018-05-14,209.4500,210.0900,False,207.9800,208.1400,reg,927983 +ADS,2018-05-15,207.8600,208.3400,False,202.4800,208.0000,reg,850868 +ADS,2018-05-16,209.6800,211.5700,False,207.3300,207.6700,reg,570987 +ADS,2018-05-17,210.5700,211.6099,False,209.6150,209.6900,reg,455709 +ADS,2018-05-18,210.0900,211.5200,False,209.8400,210.9900,reg,437919 +ADS,2018-05-21,212.6900,214.0500,False,210.4900,210.9000,reg,497384 +ADS,2018-05-22,212.7400,214.0500,False,212.5000,213.0700,reg,417077 +ADS,2018-05-23,214.8000,214.8500,False,210.5400,211.3500,reg,584519 +ADS,2018-05-24,213.9000,215.6200,False,212.6400,214.8900,reg,377154 +ADS,2018-05-25,213.1300,214.8100,False,212.8000,214.1700,reg,280862 +ADS,2018-05-29,209.8900,212.4700,False,208.8700,212.0200,reg,416542 +ADS,2018-05-30,213.3000,213.7500,False,210.5300,211.3700,reg,373560 +ADS,2018-05-31,210.8200,213.5800,False,209.8500,213.5800,reg,659459 +ADS,2018-06-01,209.9000,212.9800,False,209.6800,211.9900,reg,543511 +ADS,2018-06-04,212.0100,212.2900,False,210.3900,210.4900,reg,346303 +ADS,2018-06-05,216.0700,216.1800,False,211.8400,211.8400,reg,543768 +ADS,2018-06-06,222.3300,223.0500,False,216.0000,216.0000,reg,793703 +ADS,2018-06-07,220.5700,223.1900,False,218.8500,222.3900,reg,463775 diff --git a/company_library/ADSK.csv b/company_library/ADSK.csv index 4d6e3b40..8b525fcd 100644 --- a/company_library/ADSK.csv +++ b/company_library/ADSK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADSK,2017-06-06,111.4500,112.2700,False,110.1900,110.4000,reg,2444783 -ADSK,2017-06-07,111.1700,112.0800,False,110.6000,111.3800,reg,2030080 -ADSK,2017-06-08,111.1200,111.9500,False,110.2000,111.5100,reg,2030215 ADSK,2017-06-09,105.9500,111.6999,False,103.6200,111.1600,reg,3025574 ADSK,2017-06-12,107.4400,108.6200,False,100.7000,104.2100,reg,5134599 ADSK,2017-06-13,107.5500,108.2400,False,105.1700,107.6000,reg,2269770 @@ -249,3 +246,6 @@ ADSK,2018-05-31,129.1000,131.2000,False,128.9900,129.5100,reg,2733454 ADSK,2018-06-01,133.5200,133.6500,False,129.9500,130.3000,reg,2076338 ADSK,2018-06-04,135.5700,135.6700,False,131.9900,133.4500,reg,1573039 ADSK,2018-06-05,136.8000,138.1300,False,134.4700,135.6500,reg,1289486 +ADSK,2018-06-06,137.9300,138.0000,False,135.7600,137.2100,reg,1614788 +ADSK,2018-06-07,134.1400,137.9300,False,132.3800,137.6900,reg,1889683 +ADSK,2018-06-08,135.1300,135.3500,False,132.9700,133.7200,reg,1045655 diff --git a/company_library/ADTN.csv b/company_library/ADTN.csv index 04b32e40..5626fc7d 100644 --- a/company_library/ADTN.csv +++ b/company_library/ADTN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADTN,2017-06-06,20.1461,20.2196,False,19.9500,19.9990,reg,229204 -ADTN,2017-06-07,19.9990,20.2196,False,19.8275,20.1461,reg,267111 -ADTN,2017-06-08,20.1461,20.2932,False,19.9010,19.9990,reg,204085 ADTN,2017-06-09,20.2441,20.4402,False,20.0481,20.1951,reg,294807 ADTN,2017-06-12,20.0481,20.2932,False,19.9500,20.2932,reg,200350 ADTN,2017-06-13,20.1951,20.2441,False,19.9990,20.0971,reg,142426 @@ -249,3 +246,6 @@ ADTN,2018-05-31,13.9500,14.3500,False,13.9500,14.3000,reg,424197 ADTN,2018-06-01,14.1500,14.3000,False,14.0000,14.0000,reg,680027 ADTN,2018-06-04,15.1000,15.1500,False,14.2000,14.2500,reg,862513 ADTN,2018-06-05,15.2000,15.5475,False,14.9750,15.1000,reg,393207 +ADTN,2018-06-06,15.0000,15.2000,False,14.8500,15.2000,reg,274671 +ADTN,2018-06-07,14.8000,15.0500,False,14.7000,15.0500,reg,258260 +ADTN,2018-06-08,14.7000,14.8500,False,14.6500,14.8000,reg,179998 diff --git a/company_library/ADUS.csv b/company_library/ADUS.csv index 1b431f5b..af69940c 100644 --- a/company_library/ADUS.csv +++ b/company_library/ADUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADUS,2017-06-06,37.6000,37.8500,False,36.7500,37.6000,reg,50704 -ADUS,2017-06-07,37.1000,37.7700,False,36.9000,37.6000,reg,40427 -ADUS,2017-06-08,38.3000,38.7500,False,36.9500,36.9500,reg,64322 ADUS,2017-06-09,38.6500,39.4000,False,38.2000,38.3000,reg,61653 ADUS,2017-06-12,37.5500,38.6000,False,36.9500,38.6000,reg,41865 ADUS,2017-06-13,37.6000,38.4000,False,37.3500,37.9500,reg,20478 @@ -249,3 +246,6 @@ ADUS,2018-05-31,57.2500,57.8500,False,56.9500,57.6000,reg,117151 ADUS,2018-06-01,58.2500,58.8000,False,57.3500,57.5500,reg,56835 ADUS,2018-06-04,58.2500,58.4000,False,57.6500,58.2500,reg,42668 ADUS,2018-06-05,57.9500,58.8000,False,57.8500,58.3000,reg,45946 +ADUS,2018-06-06,57.9500,58.5000,False,57.2080,57.9000,reg,80821 +ADUS,2018-06-07,56.8000,58.4500,False,56.5500,58.3000,reg,58051 +ADUS,2018-06-08,56.1000,57.1000,False,55.8000,56.9000,reg,83802 diff --git a/company_library/ADVM.csv b/company_library/ADVM.csv index 580bcf50..830294b3 100644 --- a/company_library/ADVM.csv +++ b/company_library/ADVM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADVM,2017-06-06,2.6500,2.7250,False,2.6000,2.6000,reg,163907 -ADVM,2017-06-07,2.7000,2.7500,False,2.6000,2.6500,reg,199418 -ADVM,2017-06-08,2.7500,2.7500,False,2.6500,2.6500,reg,91507 ADVM,2017-06-09,2.7000,2.7500,False,2.6500,2.7500,reg,171843 ADVM,2017-06-12,2.7500,2.8250,False,2.6500,2.6500,reg,229120 ADVM,2017-06-13,2.7500,2.8000,False,2.7000,2.8000,reg,129021 @@ -249,3 +246,6 @@ ADVM,2018-05-31,6.2500,6.4500,False,6.1000,6.3500,reg,541138 ADVM,2018-06-01,6.3500,6.4400,False,6.1250,6.2500,reg,328343 ADVM,2018-06-04,6.3500,6.4000,False,6.1000,6.3000,reg,330171 ADVM,2018-06-05,6.4500,6.5000,False,6.2000,6.3000,reg,388833 +ADVM,2018-06-06,6.9000,6.9500,False,6.4250,6.4500,reg,730343 +ADVM,2018-06-07,6.4000,6.9500,False,6.4000,6.9000,reg,617316 +ADVM,2018-06-08,6.2500,6.5500,False,6.1500,6.4000,reg,520308 diff --git a/company_library/ADX.csv b/company_library/ADX.csv new file mode 100644 index 00000000..39ba1021 --- /dev/null +++ b/company_library/ADX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ADX,2017-06-08,14.1506,14.1604,False,14.0819,14.1211,reg,191076 +ADX,2017-06-09,14.0721,14.1800,False,14.0230,14.1408,reg,221307 +ADX,2017-06-12,14.0132,14.0818,False,13.9780,14.0426,reg,169739 +ADX,2017-06-13,14.0721,14.1113,False,14.0426,14.0426,reg,109154 +ADX,2017-06-14,14.0623,14.1113,False,14.0524,14.1015,reg,114949 +ADX,2017-06-15,14.0524,14.0623,False,13.9838,13.9838,reg,90701 +ADX,2017-06-16,14.0426,14.0819,False,14.0034,14.0623,reg,87995 +ADX,2017-06-19,14.1800,14.1800,False,14.0917,14.1211,reg,69336 +ADX,2017-06-20,14.0623,14.1799,False,14.0524,14.1408,reg,170892 +ADX,2017-06-21,14.1015,14.1408,False,14.0724,14.1113,reg,70835 +ADX,2017-06-22,14.0623,14.1408,False,14.0623,14.0917,reg,76571 +ADX,2017-06-23,14.0917,14.1211,False,14.0623,14.1015,reg,120097 +ADX,2017-06-26,14.0819,14.1604,False,14.0819,14.1604,reg,169027 +ADX,2017-06-27,13.9936,14.1211,False,13.9936,14.1211,reg,208183 +ADX,2017-06-28,14.0917,14.1211,False,14.0230,14.0524,reg,137209 +ADX,2017-06-29,14.0034,14.1309,False,13.9151,14.1309,reg,180272 +ADX,2017-06-30,14.0230,14.0721,False,14.0230,14.0426,reg,120272 +ADX,2017-07-05,14.0917,14.1309,False,14.0328,14.0721,reg,87758 +ADX,2017-07-06,14.0230,14.0819,False,13.9936,14.0819,reg,167469 +ADX,2017-07-07,14.1113,14.1113,False,14.0328,14.0524,reg,93607 +ADX,2017-07-10,14.1604,14.1702,False,14.0426,14.0917,reg,99990 +ADX,2017-07-11,14.1702,14.1702,False,14.0917,14.1506,reg,113825 +ADX,2017-07-12,14.1996,14.2683,False,14.1898,14.1898,reg,120434 +ADX,2017-07-13,14.2683,14.2780,False,14.2192,14.2487,reg,76717 +ADX,2017-07-14,14.3567,14.3665,False,14.2487,14.2487,reg,101994 +ADX,2017-07-17,14.3567,14.3861,False,14.3272,14.3763,reg,102888 +ADX,2017-07-18,14.3468,14.3567,False,14.3076,14.3272,reg,88916 +ADX,2017-07-19,14.4253,14.4352,False,14.3573,14.3665,reg,80391 +ADX,2017-07-20,14.4253,14.4450,False,14.4057,14.4352,reg,71006 +ADX,2017-07-21,14.3959,14.3959,False,14.3567,14.3959,reg,95218 +ADX,2017-07-24,14.4450,14.4548,False,14.3959,14.4548,reg,618998 +ADX,2017-07-25,14.5333,14.5334,False,14.4793,14.4940,reg,225865 +ADX,2017-07-26,14.5333,14.5824,False,14.5266,14.5333,reg,186881 +ADX,2017-07-27,14.4940,14.5725,False,14.4744,14.5725,reg,265437 +ADX,2017-07-28,14.5137,14.5333,False,14.4842,14.5038,reg,446457 +ADX,2017-07-31,14.5038,14.5627,False,14.4940,14.5627,reg,250672 +ADX,2017-08-01,14.5333,14.5627,False,14.5137,14.5431,reg,305665 +ADX,2017-08-02,14.5627,14.5725,False,14.5137,14.5529,reg,491618 +ADX,2017-08-03,14.5529,14.5725,False,14.5235,14.5431,reg,167808 +ADX,2017-08-04,14.5725,14.5922,False,14.5529,14.5725,reg,143149 +ADX,2017-08-07,14.6020,14.6216,False,14.5627,14.5725,reg,139484 +ADX,2017-08-08,14.5529,14.6609,False,14.5529,14.5922,reg,281263 +ADX,2017-08-09,14.5431,14.5530,False,14.4938,14.5529,reg,192165 +ADX,2017-08-10,14.2674,14.5135,False,14.2378,14.5135,reg,378927 +ADX,2017-08-11,14.2969,14.3264,False,14.1492,14.1788,reg,284798 +ADX,2017-08-14,14.4938,14.5036,False,14.3954,14.4249,reg,139516 +ADX,2017-08-15,14.4643,14.5332,False,14.4446,14.5332,reg,110050 +ADX,2017-08-16,14.4643,14.5037,False,14.4446,14.4643,reg,90591 +ADX,2017-08-17,14.3166,14.4643,False,14.2871,14.4249,reg,132660 +ADX,2017-08-18,14.2871,14.3264,False,14.2279,14.2969,reg,119135 +ADX,2017-08-21,14.2674,14.2771,False,14.2024,14.2477,reg,83501 +ADX,2017-08-22,14.3757,14.3954,False,14.2871,14.2871,reg,143201 +ADX,2017-08-23,14.3855,14.4052,False,14.2871,14.2871,reg,77060 +ADX,2017-08-24,14.3658,14.3955,False,14.3461,14.3954,reg,145754 +ADX,2017-08-25,14.4052,14.4249,False,14.3560,14.3954,reg,96964 +ADX,2017-08-28,14.3658,14.4249,False,14.3560,14.4249,reg,73490 +ADX,2017-08-29,14.4052,14.4249,False,14.2871,14.3166,reg,94967 +ADX,2017-08-30,14.4446,14.4937,False,14.3980,14.4151,reg,68441 +ADX,2017-08-31,14.5431,14.5637,False,14.4741,14.4741,reg,94551 +ADX,2017-09-01,14.5825,14.6120,False,14.5332,14.5628,reg,144687 +ADX,2017-09-05,14.4840,14.5706,False,14.4249,14.5628,reg,121551 +ADX,2017-09-06,14.5332,14.5529,False,14.5037,14.5135,reg,102530 +ADX,2017-09-07,14.5431,14.5726,False,14.5124,14.5431,reg,57194 +ADX,2017-09-08,14.4938,14.5627,False,14.4840,14.5431,reg,90905 +ADX,2017-09-11,14.6120,14.6514,False,14.5588,14.5726,reg,165276 +ADX,2017-09-12,14.7105,14.7400,False,14.6514,14.6514,reg,57695 +ADX,2017-09-13,14.7105,14.7597,False,14.6992,14.7006,reg,93546 +ADX,2017-09-14,14.7400,14.7892,False,14.6908,14.6908,reg,75050 +ADX,2017-09-15,14.7892,14.7892,False,14.7301,14.7301,reg,64128 +ADX,2017-09-18,14.7695,14.8089,False,14.7498,14.7794,reg,86290 +ADX,2017-09-19,14.8385,14.8483,False,14.7695,14.7695,reg,95772 +ADX,2017-09-20,14.8385,14.8778,False,14.8089,14.8680,reg,120620 +ADX,2017-09-21,14.7794,14.8385,False,14.7794,14.8286,reg,51020 +ADX,2017-09-22,14.7794,14.8282,False,14.7498,14.7794,reg,149834 +ADX,2017-09-25,14.7892,14.8188,False,14.7203,14.7597,reg,214840 +ADX,2017-09-26,14.7892,14.8532,False,14.7892,14.8286,reg,251320 +ADX,2017-09-27,14.9074,14.9271,False,14.8188,14.8483,reg,184158 +ADX,2017-09-28,14.9172,14.9271,False,14.8566,14.8877,reg,167963 +ADX,2017-09-29,14.9763,15.0157,False,14.9172,14.9172,reg,146813 +ADX,2017-10-02,15.0649,15.0649,False,14.9862,15.0255,reg,110796 +ADX,2017-10-03,15.0649,15.0748,False,15.0354,15.0354,reg,122588 +ADX,2017-10-04,15.0354,15.0649,False,15.0354,15.0649,reg,140039 +ADX,2017-10-05,15.0846,15.0994,False,15.0452,15.0748,reg,309775 +ADX,2017-10-06,15.0945,15.1043,False,15.0567,15.0846,reg,190690 +ADX,2017-10-09,15.0649,15.1634,False,15.0551,15.0945,reg,235945 +ADX,2017-10-10,15.1437,15.1585,False,15.1043,15.1043,reg,110475 +ADX,2017-10-11,15.2028,15.2028,False,15.1307,15.1535,reg,204081 +ADX,2017-10-12,15.2225,15.2422,False,15.1782,15.2028,reg,143498 +ADX,2017-10-13,15.2422,15.2520,False,15.2028,15.2520,reg,79802 +ADX,2017-10-16,15.2225,15.2619,False,15.2127,15.2619,reg,117158 +ADX,2017-10-17,15.2323,15.2422,False,15.2126,15.2323,reg,88685 +ADX,2017-10-18,15.2126,15.2619,False,15.2126,15.2619,reg,142234 +ADX,2017-10-19,15.2028,15.2126,False,15.1535,15.2028,reg,139017 +ADX,2017-10-20,15.2815,15.2914,False,15.2619,15.2619,reg,97333 +ADX,2017-10-23,15.2520,15.3209,False,15.2323,15.3012,reg,111109 +ADX,2017-10-24,15.2619,15.3012,False,15.2520,15.3012,reg,157152 +ADX,2017-10-25,15.1535,15.2815,False,15.1043,15.2619,reg,116608 +ADX,2017-10-26,15.1929,15.2815,False,15.1535,15.1929,reg,176907 +ADX,2017-10-27,15.3997,15.3997,False,15.2323,15.2717,reg,170877 +ADX,2017-10-30,15.3603,15.3997,False,15.3209,15.3702,reg,212598 +ADX,2017-10-31,15.3800,15.3997,False,15.3209,15.3899,reg,293538 +ADX,2017-11-01,15.3997,15.4587,False,15.3308,15.4194,reg,169909 +ADX,2017-11-02,15.3997,15.4194,False,15.3505,15.3702,reg,135145 +ADX,2017-11-03,15.4686,15.4972,False,15.4095,15.4489,reg,142235 +ADX,2017-11-06,15.5572,15.5572,False,15.4588,15.4982,reg,119006 +ADX,2017-11-07,15.5277,15.5571,False,15.4982,15.5376,reg,127035 +ADX,2017-11-08,15.4982,15.5277,False,15.4292,15.5277,reg,190886 +ADX,2017-11-09,15.4292,15.4391,False,15.3110,15.4391,reg,181537 +ADX,2017-11-10,15.4883,15.5474,False,15.4391,15.4588,reg,335080 +ADX,2017-11-13,15.5179,15.5179,False,15.4243,15.4883,reg,574217 +ADX,2017-11-14,15.4686,15.5080,False,15.4194,15.4883,reg,542383 +ADX,2017-11-15,15.3406,15.4194,False,15.3012,15.3603,reg,373726 +ADX,2017-11-16,15.4883,15.5179,False,15.3899,15.3899,reg,223166 +ADX,2017-11-17,15.5376,15.6754,False,15.4883,15.5080,reg,700550 +ADX,2017-11-20,15.5572,15.6065,False,15.5572,15.5966,reg,331065 +ADX,2017-11-21,14.5638,14.6631,False,14.4247,14.5340,reg,667109 +ADX,2017-11-22,14.5439,14.6035,False,14.5439,14.5638,reg,331769 +ADX,2017-11-27,14.5936,14.7029,False,14.5936,14.6731,reg,176807 +ADX,2017-11-28,14.7923,14.7923,False,14.6135,14.6135,reg,257931 +ADX,2017-11-29,14.7625,14.8122,False,14.6631,14.8122,reg,205867 +ADX,2017-11-30,14.7724,14.8370,False,14.7625,14.7923,reg,194927 +ADX,2017-12-01,14.7526,14.8469,False,14.6433,14.8022,reg,234438 +ADX,2017-12-04,14.7426,14.9413,False,14.7129,14.8817,reg,418342 +ADX,2017-12-05,14.7228,14.7824,False,14.7128,14.7625,reg,224644 +ADX,2017-12-06,14.6930,14.7228,False,14.6631,14.6731,reg,137994 +ADX,2017-12-07,14.7029,14.7327,False,14.6631,14.6631,reg,111827 +ADX,2017-12-08,14.7327,14.7724,False,14.7178,14.7426,reg,182981 +ADX,2017-12-11,14.7377,14.7526,False,14.7228,14.7426,reg,318252 +ADX,2017-12-12,14.7426,14.7625,False,14.7327,14.7426,reg,873618 +ADX,2017-12-13,14.7824,14.8122,False,14.7426,14.7526,reg,372729 +ADX,2017-12-14,14.7724,14.8221,False,14.7625,14.7824,reg,303939 +ADX,2017-12-15,14.8916,14.8916,False,14.8122,14.8122,reg,323551 +ADX,2017-12-18,15.0009,15.0208,False,14.9413,14.9810,reg,227003 +ADX,2017-12-19,14.9711,15.0109,False,14.9413,14.9810,reg,415282 +ADX,2017-12-20,14.9711,15.0307,False,14.9264,15.0109,reg,123628 +ADX,2017-12-21,14.9711,15.0208,False,14.9512,14.9711,reg,258928 +ADX,2017-12-22,14.9810,15.0506,False,14.9413,15.0109,reg,389026 +ADX,2017-12-26,14.9016,14.9810,False,14.8867,14.9512,reg,360763 +ADX,2017-12-27,14.9512,14.9910,False,14.9314,14.9314,reg,177382 +ADX,2017-12-28,14.9711,15.0109,False,14.9512,14.9711,reg,150319 +ADX,2017-12-29,14.9314,15.0307,False,14.9214,15.0009,reg,207763 +ADX,2018-01-02,15.0009,15.0307,False,14.9761,15.0208,reg,192282 +ADX,2018-01-03,15.1201,15.1201,False,15.0166,15.0307,reg,203955 +ADX,2018-01-04,15.2493,15.2493,False,15.1301,15.1301,reg,157407 +ADX,2018-01-05,15.2791,15.2989,False,15.2094,15.2989,reg,215854 +ADX,2018-01-08,15.3188,15.3188,False,15.2493,15.2592,reg,221783 +ADX,2018-01-09,15.3685,15.3784,False,15.3288,15.3288,reg,178860 +ADX,2018-01-10,15.3685,15.3685,False,15.3089,15.3089,reg,240129 +ADX,2018-01-11,15.4678,15.4678,False,15.3884,15.3983,reg,158047 +ADX,2018-01-12,15.5672,15.5870,False,15.4281,15.4281,reg,194880 +ADX,2018-01-16,15.5672,15.6963,False,15.5274,15.5771,reg,275893 +ADX,2018-01-17,15.6268,15.6566,False,15.5374,15.6367,reg,353385 +ADX,2018-01-18,15.6168,15.6665,False,15.5473,15.6069,reg,200960 +ADX,2018-01-19,15.6765,15.6765,False,15.5970,15.5970,reg,194176 +ADX,2018-01-22,15.7758,15.7957,False,15.6664,15.6665,reg,232790 +ADX,2018-01-23,15.9348,15.9348,False,15.7758,15.8155,reg,186516 +ADX,2018-01-24,15.8851,15.9844,False,15.7957,15.9844,reg,253043 +ADX,2018-01-25,15.8453,15.9447,False,15.7659,15.9248,reg,548770 +ADX,2018-01-26,15.9646,15.9944,False,15.8453,15.8453,reg,246160 +ADX,2018-01-29,15.8751,16.0043,False,15.8553,15.9546,reg,396744 +ADX,2018-01-30,15.7361,15.7758,False,15.6566,15.7261,reg,354528 +ADX,2018-01-31,15.7957,15.8155,False,15.7400,15.7659,reg,321141 +ADX,2018-02-01,15.7758,15.8602,False,15.6963,15.6963,reg,131981 +ADX,2018-02-02,15.4380,15.7008,False,15.4281,15.6963,reg,301363 +ADX,2018-02-05,14.7526,15.3784,False,14.5936,15.3486,reg,686038 +ADX,2018-02-06,14.9810,15.0405,False,14.2062,14.5439,reg,535926 +ADX,2018-02-07,15.0208,15.1499,False,14.9810,14.9810,reg,382201 +ADX,2018-02-08,14.5141,15.0506,False,14.5141,15.0208,reg,381760 +ADX,2018-02-09,14.6433,14.7327,False,14.2558,14.7029,reg,471169 +ADX,2018-02-12,14.8320,14.8817,False,14.6631,14.7128,reg,276500 +ADX,2018-02-13,14.8618,14.9016,False,14.7426,14.8022,reg,166664 +ADX,2018-02-14,15.0705,15.0903,False,14.7526,14.7526,reg,123531 +ADX,2018-02-15,15.2399,15.2499,False,15.1004,15.1901,reg,126869 +ADX,2018-02-16,15.2897,15.3771,False,15.2100,15.2100,reg,108809 +ADX,2018-02-20,15.1901,15.3296,False,15.1603,15.1901,reg,144426 +ADX,2018-02-21,15.1502,15.3395,False,15.1502,15.2200,reg,140761 +ADX,2018-02-22,15.1701,15.2798,False,15.1402,15.2000,reg,132838 +ADX,2018-02-23,15.3994,15.3994,False,15.2199,15.2200,reg,150747 +ADX,2018-02-26,15.5489,15.5688,False,15.4236,15.4492,reg,188411 +ADX,2018-02-27,15.4492,15.7183,False,15.4392,15.5489,reg,221895 +ADX,2018-02-28,15.2798,15.4891,False,15.2798,15.4592,reg,117620 +ADX,2018-03-01,15.0904,15.3296,False,15.0107,15.2997,reg,303826 +ADX,2018-03-02,15.0605,15.0695,False,14.8711,14.9409,reg,498999 +ADX,2018-03-05,15.1701,15.2000,False,14.9319,14.9708,reg,208043 +ADX,2018-03-06,15.1901,15.2798,False,15.1452,15.2100,reg,124994 +ADX,2018-03-07,15.1974,15.2100,False,15.0601,15.0804,reg,236098 +ADX,2018-03-08,15.2698,15.2798,False,15.1801,15.2200,reg,97659 +ADX,2018-03-09,15.5489,15.5489,False,15.3396,15.3695,reg,123849 +ADX,2018-03-12,15.6187,15.6286,False,15.5290,15.5688,reg,92586 +ADX,2018-03-13,15.4691,15.6685,False,15.4093,15.6486,reg,127795 +ADX,2018-03-14,15.3296,15.4990,False,15.3296,15.4891,reg,239135 +ADX,2018-03-15,15.3097,15.4331,False,15.2598,15.3595,reg,158565 +ADX,2018-03-16,15.3097,15.4193,False,15.2997,15.3296,reg,228424 +ADX,2018-03-19,15.1402,15.2798,False,15.0505,15.2798,reg,187895 +ADX,2018-03-20,15.1701,15.2100,False,15.1203,15.1602,reg,193162 +ADX,2018-03-21,15.1801,15.2897,False,15.1303,15.1303,reg,131656 +ADX,2018-03-22,14.7814,15.0605,False,14.7615,15.0505,reg,322295 +ADX,2018-03-23,14.4625,14.8611,False,14.4625,14.8013,reg,531326 +ADX,2018-03-26,14.8213,14.8412,False,14.5322,14.6618,reg,442541 +ADX,2018-03-27,14.5821,14.8811,False,14.5378,14.8512,reg,317036 +ADX,2018-03-28,14.5422,14.6682,False,14.4824,14.5821,reg,261944 +ADX,2018-03-29,14.7216,14.7615,False,14.5123,14.5920,reg,232948 +ADX,2018-04-02,14.3927,14.7216,False,14.3279,14.6817,reg,427918 +ADX,2018-04-03,14.5522,14.5721,False,14.3528,14.4824,reg,240336 +ADX,2018-04-04,14.7316,14.7316,False,14.3927,14.4126,reg,182202 +ADX,2018-04-05,14.8412,14.9110,False,14.7615,14.8013,reg,168169 +ADX,2018-04-06,14.5621,14.8312,False,14.4824,14.7017,reg,334352 +ADX,2018-04-09,14.5821,14.7794,False,14.5322,14.6120,reg,210508 +ADX,2018-04-10,14.7914,14.8302,False,14.7017,14.7316,reg,139736 +ADX,2018-04-11,14.7615,14.8312,False,14.7116,14.7116,reg,159091 +ADX,2018-04-12,14.8213,14.8711,False,14.7862,14.7914,reg,216285 +ADX,2018-04-13,14.7814,14.9509,False,14.7415,14.9210,reg,151311 +ADX,2018-04-16,14.8811,14.9309,False,14.8213,14.8611,reg,195001 +ADX,2018-04-17,15.0406,15.0904,False,14.9608,14.9608,reg,177849 +ADX,2018-04-18,15.0904,15.1103,False,15.0505,15.0705,reg,147222 +ADX,2018-04-19,15.0406,15.0804,False,14.9708,15.0705,reg,135146 +ADX,2018-04-20,14.8611,15.0406,False,14.8213,15.0406,reg,119525 +ADX,2018-04-23,14.8910,14.9509,False,14.8412,14.9010,reg,118105 +ADX,2018-04-24,14.7116,14.9692,False,14.6420,14.9210,reg,216429 +ADX,2018-04-25,14.6917,14.7316,False,14.5721,14.7316,reg,237022 +ADX,2018-04-26,14.8910,14.9110,False,14.7616,14.7814,reg,260358 +ADX,2018-04-27,14.9010,14.9608,False,14.8312,14.9010,reg,241287 +ADX,2018-04-30,14.8312,15.0107,False,14.8013,14.9608,reg,210424 +ADX,2018-05-01,14.8412,14.8412,False,14.6917,14.7814,reg,174142 +ADX,2018-05-02,14.7814,14.9110,False,14.7714,14.8811,reg,101536 +ADX,2018-05-03,14.7515,14.7914,False,14.5771,14.7814,reg,235367 +ADX,2018-05-04,14.9409,14.9608,False,14.6618,14.7116,reg,188678 +ADX,2018-05-07,14.9509,15.0206,False,14.9409,14.9509,reg,141884 +ADX,2018-05-08,14.9509,14.9907,False,14.8960,14.9808,reg,144322 +ADX,2018-05-09,15.0605,15.0904,False,14.9708,14.9907,reg,146985 +ADX,2018-05-10,15.2100,15.2299,False,15.1103,15.1103,reg,138412 +ADX,2018-05-11,15.2499,15.2698,False,15.2078,15.2299,reg,111534 +ADX,2018-05-14,15.2698,15.3595,False,15.2499,15.2997,reg,160464 +ADX,2018-05-15,15.2100,15.2200,False,15.1602,15.2200,reg,233096 +ADX,2018-05-16,15.2100,15.2598,False,15.1608,15.2000,reg,139559 +ADX,2018-05-17,15.2300,15.2886,False,15.1800,15.2300,reg,165186 +ADX,2018-05-18,15.1800,15.2300,False,15.1700,15.2100,reg,122993 +ADX,2018-05-21,15.3100,15.3400,False,15.2600,15.2600,reg,126185 +ADX,2018-05-22,15.3000,15.3800,False,15.2950,15.3600,reg,221007 +ADX,2018-05-23,15.3100,15.3200,False,15.1950,15.2400,reg,159245 +ADX,2018-05-24,15.3200,15.3200,False,15.2330,15.3000,reg,167308 +ADX,2018-05-25,15.2600,15.3000,False,15.2300,15.3000,reg,241727 +ADX,2018-05-29,15.1100,15.2100,False,15.0360,15.2100,reg,194304 +ADX,2018-05-30,15.3100,15.3200,False,15.1400,15.1800,reg,124530 +ADX,2018-05-31,15.2200,15.3000,False,15.2100,15.3000,reg,179200 +ADX,2018-06-01,15.4100,15.4450,False,15.3057,15.3200,reg,486602 +ADX,2018-06-04,15.4400,15.4900,False,15.4100,15.4800,reg,154696 +ADX,2018-06-05,15.5000,15.5400,False,15.4500,15.4500,reg,97685 +ADX,2018-06-06,15.6200,15.6600,False,15.5100,15.5200,reg,192177 +ADX,2018-06-07,15.6300,15.6900,False,15.6100,15.6600,reg,252980 diff --git a/company_library/ADXS.csv b/company_library/ADXS.csv index 6f705c1b..6d259631 100644 --- a/company_library/ADXS.csv +++ b/company_library/ADXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADXS,2017-06-06,8.3400,8.8200,False,7.9000,7.9600,reg,1237992 -ADXS,2017-06-07,8.1600,8.4400,False,7.8700,8.3300,reg,1369343 -ADXS,2017-06-08,8.2100,8.3600,False,8.0600,8.1300,reg,462659 ADXS,2017-06-09,7.7700,8.2000,False,7.7500,8.1900,reg,1798390 ADXS,2017-06-12,7.8000,7.9600,False,7.5876,7.8000,reg,739111 ADXS,2017-06-13,7.1900,7.8400,False,7.1800,7.8400,reg,1466415 @@ -249,3 +246,6 @@ ADXS,2018-05-31,1.8200,1.8884,False,1.8000,1.8400,reg,332309 ADXS,2018-06-01,1.8000,1.8800,False,1.7900,1.8200,reg,459715 ADXS,2018-06-04,1.6700,1.8200,False,1.6500,1.8000,reg,901888 ADXS,2018-06-05,1.6700,1.7200,False,1.6600,1.6900,reg,316826 +ADXS,2018-06-06,1.7100,1.7500,False,1.6500,1.6800,reg,541801 +ADXS,2018-06-07,1.9000,1.9200,False,1.7600,1.8000,reg,1476533 +ADXS,2018-06-08,1.8700,1.9000,False,1.8000,1.8500,reg,467725 diff --git a/company_library/ADXSW.csv b/company_library/ADXSW.csv index 5edf6293..e02e6612 100644 --- a/company_library/ADXSW.csv +++ b/company_library/ADXSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADXSW,2017-06-06,4.4647,4.8400,False,4.1352,4.1400,reg,4638 -ADXSW,2017-06-07,4.3100,4.5000,False,4.1500,4.5000,reg,1545 -ADXSW,2017-06-08,4.3400,4.5600,False,4.3400,4.5600,reg,1000 ADXSW,2017-06-09,4.1300,4.3000,False,4.1000,4.3000,reg,5650 ADXSW,2017-06-12,4.0000,4.0900,False,3.8300,3.8400,reg,6470 ADXSW,2017-06-13,3.6400,3.9560,False,3.5700,3.7852,reg,18431 @@ -249,3 +246,6 @@ ADXSW,2018-05-31,0.2500,0.3000,False,0.2500,0.2767,reg,1600 ADXSW,2018-06-01,0.2800,0.3000,False,0.2731,0.3000,reg,17800 ADXSW,2018-06-04,0.2500,0.2501,False,0.2500,0.2500,reg,7300 ADXSW,2018-06-05,0.2500,0.2500,False,0.2500,0.2500,reg,0 +ADXSW,2018-06-06,0.2200,0.2200,False,0.2100,0.2100,reg,4900 +ADXSW,2018-06-07,0.2200,0.2800,False,0.2100,0.2200,reg,3600 +ADXSW,2018-06-08,0.1700,0.2000,False,0.0800,0.0800,reg,22785 diff --git a/company_library/AEB.csv b/company_library/AEB.csv new file mode 100644 index 00000000..d3d8c3e4 --- /dev/null +++ b/company_library/AEB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AEB,2017-06-08,24.9353,24.9826,False,24.8400,24.8500,reg,6368 +AEB,2017-06-09,24.8063,24.9799,False,24.7200,24.8500,reg,10533 +AEB,2017-06-12,24.7260,24.9700,False,24.7000,24.9700,reg,12307 +AEB,2017-06-13,24.8583,24.9200,False,24.6388,24.6388,reg,11980 +AEB,2017-06-14,24.7500,25.0400,False,24.7200,24.9700,reg,21254 +AEB,2017-06-15,24.6000,24.9000,False,24.6000,24.8500,reg,16430 +AEB,2017-06-16,24.6600,24.7750,False,24.6200,24.6200,reg,4639 +AEB,2017-06-19,24.8450,24.8900,False,24.5400,24.5400,reg,9171 +AEB,2017-06-20,24.8000,24.8830,False,24.7900,24.8300,reg,16267 +AEB,2017-06-21,24.7400,24.8000,False,24.6520,24.8000,reg,22071 +AEB,2017-06-22,24.8500,24.8500,False,24.7100,24.8200,reg,5323 +AEB,2017-06-23,24.8275,24.8800,False,24.7800,24.7800,reg,12437 +AEB,2017-06-26,24.8600,24.8800,False,24.7801,24.8159,reg,9217 +AEB,2017-06-27,24.8300,24.8999,False,24.7610,24.8500,reg,15236 +AEB,2017-06-28,24.7900,24.9395,False,24.7900,24.9000,reg,21223 +AEB,2017-06-29,24.8550,24.8900,False,24.8001,24.8500,reg,3309 +AEB,2017-06-30,24.9100,25.1000,False,24.8130,24.8900,reg,22546 +AEB,2017-07-05,25.0100,25.0200,False,24.8600,25.0100,reg,3684 +AEB,2017-07-06,24.9400,25.0000,False,24.7900,25.0000,reg,13503 +AEB,2017-07-07,25.0000,25.1200,False,24.9500,24.9900,reg,13375 +AEB,2017-07-10,24.9800,25.0000,False,24.9800,25.0000,reg,9697 +AEB,2017-07-11,24.9400,24.9500,False,24.8900,24.9500,reg,13780 +AEB,2017-07-12,24.9300,25.0023,False,24.7500,24.8300,reg,24921 +AEB,2017-07-13,24.9300,25.0000,False,24.9000,24.9000,reg,13499 +AEB,2017-07-14,24.9200,25.0300,False,24.9200,25.0000,reg,21150 +AEB,2017-07-17,25.0900,25.2000,False,25.0000,25.2000,reg,10016 +AEB,2017-07-18,25.0999,25.1000,False,25.0750,25.0890,reg,4997 +AEB,2017-07-19,25.1700,25.1862,False,25.1000,25.1000,reg,8217 +AEB,2017-07-20,25.1300,25.1900,False,25.1125,25.1125,reg,9729 +AEB,2017-07-21,25.3400,25.3400,False,25.1010,25.1400,reg,22501 +AEB,2017-07-24,25.3300,25.3400,False,25.2100,25.2100,reg,4669 +AEB,2017-07-25,25.2095,25.2990,False,25.2000,25.2300,reg,7828 +AEB,2017-07-26,25.0700,25.2110,False,25.0500,25.2000,reg,6483 +AEB,2017-07-27,25.0600,25.0642,False,25.0586,25.0642,reg,3534 +AEB,2017-07-28,24.9950,25.0400,False,24.9950,25.0400,reg,7218 +AEB,2017-07-31,24.9600,25.0069,False,24.8500,24.9900,reg,12811 +AEB,2017-08-01,25.0000,25.0100,False,24.9600,24.9600,reg,17089 +AEB,2017-08-02,24.9900,25.0600,False,24.9828,24.9828,reg,11172 +AEB,2017-08-03,24.9800,25.0000,False,24.8600,24.9900,reg,5191 +AEB,2017-08-04,24.9200,25.0600,False,24.9100,25.0000,reg,10674 +AEB,2017-08-07,24.9499,24.9499,False,24.8200,24.8200,reg,8073 +AEB,2017-08-08,24.7900,24.8900,False,24.7900,24.8900,reg,15525 +AEB,2017-08-09,24.7510,25.1200,False,24.7000,25.1200,reg,33590 +AEB,2017-08-10,24.6200,24.7190,False,24.6200,24.7000,reg,7076 +AEB,2017-08-11,24.5400,24.8000,False,24.5100,24.8000,reg,11229 +AEB,2017-08-14,24.8200,24.8500,False,24.6600,24.6600,reg,12561 +AEB,2017-08-15,24.7700,24.8700,False,24.7210,24.7900,reg,13734 +AEB,2017-08-16,24.7900,24.8703,False,24.7900,24.7900,reg,20725 +AEB,2017-08-17,24.7200,24.7815,False,24.6700,24.7800,reg,6465 +AEB,2017-08-18,24.6800,24.7769,False,24.6800,24.7769,reg,11009 +AEB,2017-08-21,24.6000,24.8000,False,24.6000,24.6800,reg,18468 +AEB,2017-08-22,24.7731,24.7900,False,24.6000,24.6068,reg,13511 +AEB,2017-08-23,24.8000,24.8000,False,24.6811,24.7900,reg,7644 +AEB,2017-08-24,24.8600,24.9032,False,24.7100,24.7100,reg,5089 +AEB,2017-08-25,24.9100,24.9800,False,24.8600,24.8816,reg,11365 +AEB,2017-08-28,24.9400,24.9500,False,24.7800,24.7800,reg,13468 +AEB,2017-08-29,25.1000,25.3500,False,24.9400,24.9400,reg,9608 +AEB,2017-08-30,24.7000,25.0700,False,24.6210,24.6210,reg,14103 +AEB,2017-08-31,24.9500,25.0200,False,24.7700,24.8928,reg,8870 +AEB,2017-09-01,24.9500,24.9500,False,24.8124,24.8600,reg,6630 +AEB,2017-09-05,24.9400,24.9400,False,24.8410,24.8410,reg,11694 +AEB,2017-09-06,24.9700,25.0035,False,24.7800,24.9000,reg,34525 +AEB,2017-09-07,24.8500,24.9273,False,24.7700,24.8600,reg,13969 +AEB,2017-09-08,24.8662,24.9100,False,24.8272,24.8272,reg,2818 +AEB,2017-09-11,24.8700,24.9500,False,24.8100,24.9399,reg,10361 +AEB,2017-09-12,24.9100,24.9500,False,24.8301,24.8301,reg,6264 +AEB,2017-09-13,24.8001,24.9020,False,24.8000,24.9020,reg,5538 +AEB,2017-09-14,24.8600,24.9300,False,24.8000,24.8100,reg,15220 +AEB,2017-09-15,24.9200,24.9600,False,24.8615,24.8700,reg,6872 +AEB,2017-09-18,24.9293,25.0000,False,24.9210,25.0000,reg,7516 +AEB,2017-09-19,24.9400,25.0361,False,24.9200,24.9800,reg,7189 +AEB,2017-09-20,24.8500,24.9800,False,24.8198,24.8600,reg,27309 +AEB,2017-09-21,24.7600,24.9010,False,24.7500,24.8500,reg,22958 +AEB,2017-09-22,24.6600,24.8493,False,24.6400,24.7600,reg,16492 +AEB,2017-09-25,24.7000,24.7190,False,24.6700,24.6700,reg,18485 +AEB,2017-09-26,24.7000,24.7500,False,24.6800,24.7500,reg,11352 +AEB,2017-09-27,24.6771,24.7600,False,24.6700,24.7400,reg,7067 +AEB,2017-09-28,24.5600,24.7400,False,24.5400,24.6800,reg,15173 +AEB,2017-09-29,24.2000,24.7500,False,24.1400,24.7500,reg,97193 +AEB,2017-10-02,24.2700,24.4200,False,24.2600,24.2900,reg,59029 +AEB,2017-10-03,24.1800,24.3100,False,24.1800,24.3100,reg,29130 +AEB,2017-10-04,24.1400,24.2200,False,24.1300,24.1900,reg,16192 +AEB,2017-10-05,24.1700,24.3380,False,24.1580,24.1900,reg,28426 +AEB,2017-10-06,24.0800,24.1900,False,23.8600,24.1600,reg,29548 +AEB,2017-10-09,23.9800,24.1300,False,23.8100,24.0100,reg,22643 +AEB,2017-10-10,24.2100,24.2500,False,24.0100,24.0500,reg,37966 +AEB,2017-10-11,24.3000,24.3000,False,24.1400,24.1900,reg,12601 +AEB,2017-10-12,24.4500,24.4500,False,24.3000,24.3000,reg,14020 +AEB,2017-10-13,24.7300,24.8080,False,24.5300,24.5300,reg,13775 +AEB,2017-10-16,24.5400,24.7400,False,24.5400,24.7400,reg,14491 +AEB,2017-10-17,24.5600,24.6900,False,24.5100,24.5300,reg,26243 +AEB,2017-10-18,24.5880,24.7176,False,24.4100,24.5100,reg,19664 +AEB,2017-10-19,24.6800,24.7000,False,24.5400,24.5520,reg,10981 +AEB,2017-10-20,24.7800,24.7800,False,24.6520,24.7000,reg,22978 +AEB,2017-10-23,24.6500,24.7000,False,24.6200,24.6379,reg,30772 +AEB,2017-10-24,24.4800,24.6500,False,24.4300,24.6500,reg,14831 +AEB,2017-10-25,24.4600,24.4800,False,24.4300,24.4800,reg,14490 +AEB,2017-10-26,24.5800,24.6000,False,24.4300,24.4300,reg,8443 +AEB,2017-10-27,24.4000,24.6386,False,24.4000,24.5900,reg,39202 +AEB,2017-10-30,23.9100,24.5880,False,23.9000,24.4700,reg,61345 +AEB,2017-10-31,24.2100,24.4000,False,24.0200,24.0200,reg,46494 +AEB,2017-11-01,24.2400,24.4700,False,24.2300,24.4700,reg,8078 +AEB,2017-11-02,24.2500,24.3800,False,24.2500,24.3800,reg,18803 +AEB,2017-11-03,24.2000,24.3700,False,24.1200,24.2700,reg,14154 +AEB,2017-11-06,24.1300,24.1823,False,24.1300,24.1700,reg,13724 +AEB,2017-11-07,24.3400,24.5400,False,24.2000,24.2000,reg,11905 +AEB,2017-11-08,24.5000,24.5400,False,24.3618,24.4800,reg,21171 +AEB,2017-11-09,24.5100,24.6400,False,24.2900,24.2900,reg,13930 +AEB,2017-11-10,24.5000,24.5790,False,24.4101,24.4716,reg,29344 +AEB,2017-11-13,24.4500,24.6000,False,24.4500,24.5981,reg,14336 +AEB,2017-11-14,24.4700,24.5600,False,24.4100,24.5000,reg,14368 +AEB,2017-11-15,24.5200,24.5900,False,24.4001,24.5490,reg,25174 +AEB,2017-11-16,24.6900,24.7285,False,24.6302,24.6400,reg,15431 +AEB,2017-11-17,24.7700,24.8700,False,24.6800,24.6800,reg,8529 +AEB,2017-11-20,24.8100,24.8600,False,24.8000,24.8600,reg,13986 +AEB,2017-11-21,24.8560,24.9200,False,24.8300,24.9200,reg,12081 +AEB,2017-11-22,24.9000,24.9000,False,24.8500,24.8500,reg,16036 +AEB,2017-11-27,24.8900,24.9200,False,24.7000,24.9200,reg,25146 +AEB,2017-11-28,24.8200,24.8500,False,24.7207,24.7659,reg,24359 +AEB,2017-11-29,24.6800,24.7300,False,24.5200,24.7300,reg,48675 +AEB,2017-11-30,24.4400,24.7900,False,24.3300,24.7200,reg,49363 +AEB,2017-12-01,24.6500,24.7100,False,24.5000,24.5175,reg,18160 +AEB,2017-12-04,24.7000,24.7200,False,24.5800,24.6800,reg,23816 +AEB,2017-12-05,24.7000,24.7000,False,24.6415,24.6415,reg,10220 +AEB,2017-12-06,24.7100,24.8594,False,24.6113,24.7200,reg,18517 +AEB,2017-12-07,24.7300,24.7710,False,24.6500,24.6500,reg,32107 +AEB,2017-12-08,24.7650,24.8000,False,24.7510,24.8000,reg,9387 +AEB,2017-12-11,24.7700,24.7700,False,24.6215,24.7599,reg,8192 +AEB,2017-12-12,24.7300,24.7600,False,24.6500,24.7597,reg,13057 +AEB,2017-12-13,24.7468,24.7999,False,24.7000,24.7300,reg,18347 +AEB,2017-12-14,24.7300,24.8000,False,24.7000,24.7991,reg,13259 +AEB,2017-12-15,24.7000,24.8000,False,24.7000,24.7900,reg,11531 +AEB,2017-12-18,24.7700,24.8000,False,24.6250,24.7800,reg,14114 +AEB,2017-12-19,24.7100,24.7200,False,24.5900,24.7100,reg,19044 +AEB,2017-12-20,24.6700,24.7600,False,24.6600,24.7000,reg,18119 +AEB,2017-12-21,24.7600,24.7900,False,24.6700,24.6700,reg,14512 +AEB,2017-12-22,24.7150,24.7531,False,24.6000,24.7000,reg,13717 +AEB,2017-12-26,24.7400,24.7500,False,24.7028,24.7500,reg,12434 +AEB,2017-12-27,24.3400,24.6700,False,24.2500,24.6700,reg,48363 +AEB,2017-12-28,24.2000,24.4848,False,24.2000,24.4500,reg,41417 +AEB,2017-12-29,24.1900,24.3000,False,24.0884,24.2300,reg,23165 +AEB,2018-01-02,24.2601,24.4000,False,24.2300,24.3680,reg,12423 +AEB,2018-01-03,24.2400,24.4934,False,24.2300,24.4600,reg,44507 +AEB,2018-01-04,24.3000,24.4716,False,24.2941,24.4600,reg,14704 +AEB,2018-01-05,24.4000,24.5600,False,24.4000,24.4508,reg,22751 +AEB,2018-01-08,24.3700,24.4500,False,24.2100,24.3200,reg,21325 +AEB,2018-01-09,24.5800,24.5800,False,24.4000,24.4000,reg,7364 +AEB,2018-01-10,24.5800,24.5800,False,24.4266,24.4900,reg,11489 +AEB,2018-01-11,24.7000,24.7000,False,24.5000,24.5500,reg,12267 +AEB,2018-01-12,24.7800,24.7900,False,24.5400,24.7900,reg,14358 +AEB,2018-01-16,24.5500,24.9100,False,24.5500,24.8000,reg,32913 +AEB,2018-01-17,24.4900,24.8000,False,24.3000,24.5400,reg,49943 +AEB,2018-01-18,24.4700,24.5000,False,24.3740,24.5000,reg,33660 +AEB,2018-01-19,24.3400,24.6700,False,24.3400,24.5000,reg,12570 +AEB,2018-01-22,24.4278,24.6300,False,24.3600,24.5798,reg,10704 +AEB,2018-01-23,24.6200,24.7029,False,24.3601,24.3601,reg,10076 +AEB,2018-01-24,24.7700,24.8350,False,24.5300,24.6800,reg,50988 +AEB,2018-01-25,24.4600,24.8300,False,24.3841,24.8300,reg,21797 +AEB,2018-01-26,24.3000,24.6000,False,24.2800,24.5000,reg,15564 +AEB,2018-01-29,23.9600,24.3250,False,23.8900,24.1800,reg,63155 +AEB,2018-01-30,24.1500,24.3800,False,23.7000,23.8800,reg,22077 +AEB,2018-01-31,24.1400,24.4650,False,23.8500,23.9110,reg,25490 +AEB,2018-02-01,24.1300,24.3900,False,24.0500,24.3900,reg,10923 +AEB,2018-02-02,23.8600,24.1221,False,23.5500,23.8700,reg,24069 +AEB,2018-02-05,24.0700,24.2200,False,23.5800,23.8300,reg,28387 +AEB,2018-02-06,24.3500,24.3500,False,23.9000,24.0000,reg,22832 +AEB,2018-02-07,24.4300,24.4700,False,24.2800,24.3700,reg,22835 +AEB,2018-02-08,24.1900,24.4000,False,23.9900,24.4000,reg,13859 +AEB,2018-02-09,24.3700,24.3700,False,24.0400,24.3200,reg,27678 +AEB,2018-02-12,24.2000,24.3600,False,24.1700,24.2400,reg,15946 +AEB,2018-02-13,24.1100,24.4400,False,24.1000,24.3200,reg,44960 +AEB,2018-02-14,24.1200,24.2799,False,24.1000,24.2600,reg,20000 +AEB,2018-02-15,24.2400,24.2400,False,24.1100,24.1300,reg,8375 +AEB,2018-02-16,24.2400,24.4637,False,24.1700,24.2400,reg,7592 +AEB,2018-02-20,24.3349,24.4200,False,24.1000,24.3000,reg,15852 +AEB,2018-02-21,24.2000,24.3300,False,24.1600,24.1982,reg,13104 +AEB,2018-02-22,24.1500,24.2400,False,24.1000,24.2000,reg,31080 +AEB,2018-02-23,24.3800,24.3800,False,24.1866,24.2500,reg,7782 +AEB,2018-02-26,24.4700,24.4900,False,24.3500,24.3700,reg,6451 +AEB,2018-02-27,24.6200,24.6200,False,24.3300,24.5400,reg,34703 +AEB,2018-02-28,24.5150,24.6800,False,24.4400,24.6200,reg,25636 +AEB,2018-03-01,24.5700,24.6700,False,24.4341,24.5000,reg,22824 +AEB,2018-03-02,24.5000,24.5400,False,24.3000,24.3139,reg,17195 +AEB,2018-03-05,24.6400,24.6400,False,24.5200,24.5300,reg,5121 +AEB,2018-03-06,24.7000,24.7000,False,24.5190,24.6300,reg,6670 +AEB,2018-03-07,24.8100,24.8300,False,24.6602,24.6800,reg,18138 +AEB,2018-03-08,24.8000,24.8700,False,24.6200,24.8600,reg,10879 +AEB,2018-03-09,24.7400,24.7700,False,24.6110,24.7600,reg,14649 +AEB,2018-03-12,24.7400,24.8100,False,24.6010,24.8100,reg,9041 +AEB,2018-03-13,24.7300,24.7400,False,24.6100,24.7200,reg,8050 +AEB,2018-03-14,24.5502,24.7100,False,24.3900,24.6300,reg,13757 +AEB,2018-03-15,24.5738,24.6199,False,24.5450,24.6100,reg,4350 +AEB,2018-03-16,24.9000,24.9000,False,24.5500,24.5500,reg,24830 +AEB,2018-03-19,24.7446,24.8700,False,24.5800,24.8700,reg,26877 +AEB,2018-03-20,24.6342,24.7500,False,24.6100,24.7500,reg,9645 +AEB,2018-03-21,24.6000,24.6500,False,24.5400,24.6500,reg,6526 +AEB,2018-03-22,24.5000,24.6600,False,24.5000,24.5999,reg,6406 +AEB,2018-03-23,24.5809,24.6200,False,24.5000,24.5000,reg,2467 +AEB,2018-03-26,24.5800,24.6799,False,24.5601,24.6500,reg,4485 +AEB,2018-03-27,24.8000,24.8399,False,24.3800,24.5100,reg,24668 +AEB,2018-03-28,24.8374,24.8600,False,24.7388,24.7388,reg,6695 +AEB,2018-03-29,24.9500,24.9800,False,24.8730,24.8786,reg,8370 +AEB,2018-04-02,24.8900,24.9500,False,24.7070,24.9200,reg,9589 +AEB,2018-04-03,24.8600,24.9100,False,24.6000,24.9100,reg,25692 +AEB,2018-04-04,25.0600,25.0600,False,24.7600,24.7600,reg,19004 +AEB,2018-04-05,25.0400,25.0400,False,24.8800,24.9900,reg,17294 +AEB,2018-04-06,25.0500,25.0600,False,24.9207,24.9748,reg,11647 +AEB,2018-04-09,25.0200,25.0400,False,24.9800,24.9900,reg,7495 +AEB,2018-04-10,25.0100,25.0400,False,24.9314,25.0200,reg,11679 +AEB,2018-04-11,24.9200,24.9849,False,24.9100,24.9600,reg,9721 +AEB,2018-04-12,24.7300,24.9290,False,24.6926,24.8800,reg,29730 +AEB,2018-04-13,24.7400,24.8646,False,24.6600,24.6600,reg,17426 +AEB,2018-04-16,24.5700,24.6761,False,24.4600,24.6200,reg,6820 +AEB,2018-04-17,24.4800,24.6070,False,24.2870,24.6070,reg,17758 +AEB,2018-04-18,24.5200,24.5894,False,24.3000,24.5200,reg,10565 +AEB,2018-04-19,24.7400,24.7900,False,24.3500,24.3500,reg,5544 +AEB,2018-04-20,24.9000,24.9000,False,24.5037,24.7200,reg,21875 +AEB,2018-04-23,24.7000,24.8000,False,24.5500,24.8000,reg,16296 +AEB,2018-04-24,24.7500,24.7700,False,24.5700,24.7700,reg,12274 +AEB,2018-04-25,24.5800,24.6975,False,24.4680,24.6400,reg,10354 +AEB,2018-04-26,24.6500,24.7000,False,24.5801,24.5801,reg,6917 +AEB,2018-04-27,24.7000,24.7000,False,24.6000,24.6926,reg,5743 +AEB,2018-04-30,24.6599,24.6599,False,24.5205,24.6019,reg,2973 +AEB,2018-05-01,24.7000,24.8200,False,24.6257,24.8200,reg,8728 +AEB,2018-05-02,24.6100,24.7500,False,24.5516,24.6210,reg,2433 +AEB,2018-05-03,24.6900,24.7999,False,24.6657,24.7081,reg,17643 +AEB,2018-05-04,24.8000,24.8899,False,24.7000,24.8800,reg,14153 +AEB,2018-05-07,24.8900,24.9500,False,24.7500,24.8000,reg,35867 +AEB,2018-05-08,24.8900,24.9300,False,24.8706,24.8803,reg,16589 +AEB,2018-05-09,24.8404,24.9700,False,24.7500,24.9700,reg,15685 +AEB,2018-05-10,24.8900,24.9400,False,24.8600,24.9400,reg,10445 +AEB,2018-05-11,24.8500,25.0900,False,24.8500,24.9000,reg,35994 +AEB,2018-05-14,24.8141,24.8800,False,24.7500,24.8500,reg,23571 +AEB,2018-05-15,24.8600,24.9899,False,24.7600,24.7900,reg,35960 +AEB,2018-05-16,24.8299,24.8700,False,24.8000,24.8600,reg,16071 +AEB,2018-05-17,24.7900,24.8500,False,24.7600,24.8000,reg,29130 +AEB,2018-05-18,24.7701,24.8300,False,24.7500,24.7700,reg,9029 +AEB,2018-05-21,24.7999,24.8500,False,24.7800,24.8400,reg,30707 +AEB,2018-05-22,24.7700,24.8100,False,24.7472,24.8100,reg,18371 +AEB,2018-05-23,24.7500,24.8500,False,24.7500,24.7500,reg,49266 +AEB,2018-05-24,24.7200,24.9600,False,24.7000,24.7500,reg,42999 +AEB,2018-05-25,24.7000,24.8000,False,24.7000,24.7800,reg,15468 +AEB,2018-05-29,24.4799,24.7100,False,24.3900,24.7100,reg,26121 +AEB,2018-05-30,24.4300,24.6900,False,24.4201,24.6900,reg,17464 +AEB,2018-05-31,24.2100,24.3800,False,24.2100,24.3400,reg,20155 +AEB,2018-06-01,24.6500,24.6500,False,24.3520,24.3800,reg,14058 +AEB,2018-06-04,24.7900,24.7900,False,24.5832,24.5832,reg,11749 +AEB,2018-06-05,24.7760,24.8000,False,24.7500,24.7900,reg,15722 +AEB,2018-06-06,24.7000,25.0000,False,24.7000,24.7500,reg,32063 +AEB,2018-06-07,24.7850,24.8427,False,24.6800,24.7000,reg,19226 diff --git a/company_library/AEGN.csv b/company_library/AEGN.csv index 9a2176b9..e091b5e9 100644 --- a/company_library/AEGN.csv +++ b/company_library/AEGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEGN,2017-06-06,19.9600,20.0900,False,19.4900,19.8200,reg,102022 -AEGN,2017-06-07,19.9000,20.1800,False,19.7700,20.1000,reg,134904 -AEGN,2017-06-08,20.3200,20.7100,False,19.9000,19.9000,reg,107609 AEGN,2017-06-09,21.1000,21.1400,False,20.2700,20.4900,reg,147036 AEGN,2017-06-12,21.0300,21.5300,False,20.8500,21.2100,reg,199139 AEGN,2017-06-13,21.1000,21.6200,False,20.8700,21.1800,reg,193036 @@ -249,3 +246,6 @@ AEGN,2018-05-31,25.7000,26.4100,False,25.6500,26.2700,reg,74553 AEGN,2018-06-01,26.0900,26.2000,False,25.7600,25.8800,reg,112663 AEGN,2018-06-04,26.2100,26.4000,False,25.8700,26.1100,reg,153693 AEGN,2018-06-05,26.6600,26.6800,False,26.1700,26.1700,reg,78177 +AEGN,2018-06-06,26.5000,26.7400,False,26.0955,26.6100,reg,84262 +AEGN,2018-06-07,26.1100,26.6800,False,25.9200,26.4300,reg,87731 +AEGN,2018-06-08,26.0000,26.2000,False,25.9300,26.1100,reg,76931 diff --git a/company_library/AEHR.csv b/company_library/AEHR.csv index 040e2b7a..7f72216a 100644 --- a/company_library/AEHR.csv +++ b/company_library/AEHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEHR,2017-06-06,4.1400,4.3100,False,4.0000,4.3100,reg,76034 -AEHR,2017-06-07,4.0700,4.2299,False,4.0201,4.1200,reg,106987 -AEHR,2017-06-08,4.0200,4.1300,False,3.9900,4.0600,reg,87055 AEHR,2017-06-09,3.9800,4.1100,False,3.9000,4.1090,reg,79400 AEHR,2017-06-12,3.8200,4.0300,False,3.7500,3.9200,reg,151292 AEHR,2017-06-13,3.8300,3.8700,False,3.7400,3.7500,reg,41296 @@ -249,3 +246,6 @@ AEHR,2018-05-31,2.6000,2.6800,False,2.5800,2.5800,reg,97684 AEHR,2018-06-01,2.7200,2.7200,False,2.5900,2.6000,reg,131631 AEHR,2018-06-04,2.6500,2.7400,False,2.6301,2.7400,reg,103226 AEHR,2018-06-05,2.6600,2.7100,False,2.6231,2.6500,reg,49650 +AEHR,2018-06-06,2.8500,2.8550,False,2.5900,2.6524,reg,216465 +AEHR,2018-06-07,2.8400,2.8900,False,2.7400,2.8600,reg,165999 +AEHR,2018-06-08,2.8000,2.8700,False,2.7800,2.8400,reg,108386 diff --git a/company_library/AEIS.csv b/company_library/AEIS.csv index 70fe0bf2..ab24d606 100644 --- a/company_library/AEIS.csv +++ b/company_library/AEIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEIS,2017-06-06,80.2000,81.0200,False,78.4100,79.1200,reg,236114 -AEIS,2017-06-07,82.0500,82.1900,False,80.2913,80.6000,reg,309718 -AEIS,2017-06-08,85.1300,85.2100,False,81.7500,82.2300,reg,447096 AEIS,2017-06-09,80.6900,86.2500,False,79.1500,85.4300,reg,968946 AEIS,2017-06-12,78.1500,79.3800,False,72.6500,79.3600,reg,1433464 AEIS,2017-06-13,78.2600,80.6000,False,77.5100,78.9300,reg,468559 @@ -249,3 +246,6 @@ AEIS,2018-05-31,65.5300,66.9900,False,65.4000,66.5000,reg,238178 AEIS,2018-06-01,66.5300,66.8900,False,65.7953,66.0200,reg,181100 AEIS,2018-06-04,66.6300,67.2000,False,66.1900,66.8200,reg,202785 AEIS,2018-06-05,68.2800,68.3800,False,66.8600,66.9700,reg,277125 +AEIS,2018-06-06,69.1800,69.2100,False,68.0300,68.5400,reg,324612 +AEIS,2018-06-07,65.8700,68.1200,False,65.4800,68.0700,reg,716463 +AEIS,2018-06-08,63.0900,65.4150,False,62.2300,64.8400,reg,669126 diff --git a/company_library/AEMD.csv b/company_library/AEMD.csv index 41e0d998..a749000a 100644 --- a/company_library/AEMD.csv +++ b/company_library/AEMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEMD,2017-06-06,1.7200,2.0000,False,1.7000,1.8500,reg,39585 -AEMD,2017-06-07,1.6400,1.7200,False,1.5316,1.7200,reg,57405 -AEMD,2017-06-08,1.6722,1.7088,False,1.5800,1.6209,reg,26823 AEMD,2017-06-09,1.7200,1.7900,False,1.6700,1.7500,reg,39558 AEMD,2017-06-12,1.6800,1.7400,False,1.6500,1.7000,reg,17824 AEMD,2017-06-13,1.6000,1.7169,False,1.6000,1.6900,reg,21732 @@ -249,3 +246,6 @@ AEMD,2018-05-31,1.2500,1.2700,False,1.2300,1.2501,reg,34343 AEMD,2018-06-01,1.2500,1.2500,False,1.2200,1.2400,reg,27472 AEMD,2018-06-04,1.2600,1.2900,False,1.2310,1.2500,reg,47539 AEMD,2018-06-05,1.2990,1.3151,False,1.2600,1.2600,reg,120351 +AEMD,2018-06-06,1.2700,1.3200,False,1.2700,1.3000,reg,58222 +AEMD,2018-06-07,1.2336,1.2900,False,1.2101,1.2900,reg,55971 +AEMD,2018-06-08,1.3000,1.3100,False,1.2300,1.2300,reg,267842 diff --git a/company_library/AERI.csv b/company_library/AERI.csv index 38927999..08763b48 100644 --- a/company_library/AERI.csv +++ b/company_library/AERI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AERI,2017-06-06,55.4500,56.3500,False,53.5500,54.3000,reg,578569 -AERI,2017-06-07,53.4000,56.1400,False,52.5000,55.7000,reg,690850 -AERI,2017-06-08,52.8500,53.4500,False,51.6000,52.5500,reg,529260 AERI,2017-06-09,51.2500,53.0000,False,50.1000,52.7500,reg,637515 AERI,2017-06-12,50.9500,51.4000,False,49.2500,51.1000,reg,598921 AERI,2017-06-13,51.3500,51.7000,False,50.0000,51.0500,reg,432100 @@ -249,3 +246,6 @@ AERI,2018-05-31,51.3000,51.4500,False,49.6500,50.4500,reg,398626 AERI,2018-06-01,54.5000,56.1500,False,50.9750,51.5000,reg,559072 AERI,2018-06-04,56.4500,56.6000,False,53.8000,54.4500,reg,462496 AERI,2018-06-05,58.3000,58.6000,False,56.4500,56.4500,reg,741614 +AERI,2018-06-06,63.0500,65.2000,False,58.1000,58.2000,reg,1278629 +AERI,2018-06-07,65.1500,66.2500,False,61.5000,62.8000,reg,627110 +AERI,2018-06-08,63.2500,65.0250,False,62.7500,64.6500,reg,636408 diff --git a/company_library/AETI.csv b/company_library/AETI.csv index 2a10ffe5..956491f8 100644 --- a/company_library/AETI.csv +++ b/company_library/AETI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AETI,2017-06-06,1.5499,1.5499,False,1.5000,1.5000,reg,2605 -AETI,2017-06-07,1.5500,1.6000,False,1.5000,1.5966,reg,23801 -AETI,2017-06-08,1.5480,1.5480,False,1.5000,1.5010,reg,8377 AETI,2017-06-09,1.5500,1.5500,False,1.5074,1.5500,reg,1859 AETI,2017-06-12,1.4500,1.5500,False,1.4500,1.5000,reg,20694 AETI,2017-06-13,1.5500,1.5500,False,1.4501,1.5000,reg,8079 @@ -249,3 +246,6 @@ AETI,2018-05-31,0.7300,0.7565,False,0.7101,0.7460,reg,81483 AETI,2018-06-01,0.7400,0.7484,False,0.7200,0.7200,reg,22666 AETI,2018-06-04,1.6750,2.5300,False,1.0100,1.0100,reg,30104981 AETI,2018-06-05,1.4900,1.8600,False,1.3700,1.8600,reg,3435853 +AETI,2018-06-06,1.3500,1.5400,False,1.2700,1.4400,reg,1003192 +AETI,2018-06-07,1.6000,1.7600,False,1.3300,1.4000,reg,2568413 +AETI,2018-06-08,1.5000,1.6400,False,1.4400,1.5700,reg,622791 diff --git a/company_library/AEY.csv b/company_library/AEY.csv index 7ffa0e18..4bd365a9 100644 --- a/company_library/AEY.csv +++ b/company_library/AEY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEY,2017-06-06,1.6700,1.6700,False,1.6500,1.6699,reg,47687 -AEY,2017-06-07,1.6500,1.6999,False,1.6400,1.6500,reg,7820 -AEY,2017-06-08,1.6491,1.6590,False,1.6400,1.6590,reg,15188 AEY,2017-06-09,1.6400,1.7000,False,1.6400,1.6448,reg,28060 AEY,2017-06-12,1.6583,1.6800,False,1.6400,1.6400,reg,7364 AEY,2017-06-13,1.6400,1.6600,False,1.6400,1.6500,reg,1401 @@ -249,3 +246,6 @@ AEY,2018-05-31,1.3100,1.3700,False,1.3000,1.3600,reg,32488 AEY,2018-06-01,1.3400,1.3400,False,1.3100,1.3200,reg,7090 AEY,2018-06-04,1.3300,1.3400,False,1.3300,1.3300,reg,6825 AEY,2018-06-05,1.3500,1.3500,False,1.3397,1.3400,reg,2215 +AEY,2018-06-06,1.3200,1.3600,False,1.3200,1.3500,reg,3688 +AEY,2018-06-07,1.3300,1.3300,False,1.2985,1.3300,reg,37692 +AEY,2018-06-08,1.3300,1.3490,False,1.3300,1.3300,reg,1754 diff --git a/company_library/AEZS.csv b/company_library/AEZS.csv index 3e894ab5..7f7c9c28 100644 --- a/company_library/AEZS.csv +++ b/company_library/AEZS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEZS,2017-06-06,1.0700,1.1000,False,1.0100,1.0600,reg,416422 -AEZS,2017-06-07,1.0900,1.1500,False,1.0500,1.1000,reg,863380 -AEZS,2017-06-08,1.0700,1.1400,False,1.0500,1.1400,reg,396296 AEZS,2017-06-09,1.0800,1.1000,False,1.0600,1.0700,reg,278726 AEZS,2017-06-12,1.0400,1.0800,False,1.0000,1.0800,reg,321513 AEZS,2017-06-13,1.0300,1.1000,False,1.0200,1.0600,reg,151371 @@ -249,3 +246,6 @@ AEZS,2018-05-31,2.3700,2.6400,False,2.2000,2.6000,reg,856627 AEZS,2018-06-01,2.3700,2.4800,False,2.3210,2.4100,reg,214893 AEZS,2018-06-04,2.2500,2.4000,False,2.2000,2.4000,reg,373876 AEZS,2018-06-05,2.2000,2.3500,False,2.1500,2.3500,reg,266021 +AEZS,2018-06-06,2.1000,2.2900,False,2.0200,2.2900,reg,395689 +AEZS,2018-06-07,2.0400,2.1500,False,1.9900,2.0900,reg,229875 +AEZS,2018-06-08,2.1150,2.1300,False,2.0100,2.0300,reg,119101 diff --git a/company_library/AFH.csv b/company_library/AFH.csv index d5adaa9f..bc0cda12 100644 --- a/company_library/AFH.csv +++ b/company_library/AFH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFH,2017-06-06,14.4000,14.5000,False,13.9000,14.4000,reg,31796 -AFH,2017-06-07,14.5500,14.6500,False,14.3500,14.4500,reg,10797 -AFH,2017-06-08,14.9000,14.9500,False,14.5000,14.5000,reg,33028 AFH,2017-06-09,15.1500,15.2500,False,14.8000,14.8000,reg,103199 AFH,2017-06-12,14.9000,15.4000,False,14.8000,15.2000,reg,78034 AFH,2017-06-13,14.9500,15.2500,False,14.7500,15.1000,reg,149733 @@ -249,3 +246,6 @@ AFH,2018-05-31,10.7500,10.8500,False,10.3500,10.4000,reg,123476 AFH,2018-06-01,11.0000,11.0000,False,10.7000,10.7500,reg,46625 AFH,2018-06-04,11.1000,11.2500,False,10.9000,10.9500,reg,63571 AFH,2018-06-05,11.0000,11.1500,False,10.9100,11.1000,reg,41535 +AFH,2018-06-06,11.8000,11.9500,False,11.1000,11.1000,reg,88787 +AFH,2018-06-07,11.8000,12.0000,False,11.6000,11.7050,reg,59472 +AFH,2018-06-08,11.9500,12.2076,False,11.7500,11.7500,reg,47875 diff --git a/company_library/AFHBL.csv b/company_library/AFHBL.csv deleted file mode 100644 index 6862a505..00000000 --- a/company_library/AFHBL.csv +++ /dev/null @@ -1,92 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,25.3723,25.3723,25.3723,25.3723,125 -2018-01-05,25.3724,26.0442,25.3724,26.0403,3006 -2018-01-08,25.1109,26.0403,25.1109,25.7641,5839 -2018-01-09,,,,26.1712,112 -2018-01-10,25.6912,26.0237,25.616,26.0237,2329 -2018-01-16,26.4321,26.5501,25.5668,25.7779,1718 -2018-01-17,25.6651,26.6091,25.6651,26.6091,750 -2018-01-18,26.3457,26.3457,26.3457,26.3457,515 -2018-01-19,25.5766,25.5766,25.5373,25.5373,1232 -2018-01-22,25.498,25.9647,25.4911,25.9647,924 -2018-01-23,25.8988,25.8988,25.8988,25.8988,310 -2018-01-24,26.2276,26.2276,26.2276,26.2276,294 -2018-01-25,,,,26.2276,92 -2018-01-26,25.9352,26.1568,25.9352,26.0801,609 -2018-01-29,25.5669,26.0214,25.5668,25.5766,1831 -2018-01-30,25.5834,25.5834,25.5834,25.5834,402 -2018-01-31,25.7046,25.7046,25.7046,25.7046,425 -2018-02-01,26.9826,26.9826,26.9826,26.9826,275 -2018-02-02,25.616,25.616,25.1046,25.1243,5400 -2018-02-05,25.8592,25.8592,25.5471,25.6384,505 -2018-02-06,25.2621,25.2621,25.2621,25.2621,1060 -2018-02-07,25.5622,25.5622,25.3341,25.3341,1143 -2018-02-09,25.1243,25.1243,25.085,25.085,1020 -2018-02-12,25.144,25.7674,25.144,25.7674,1155 -2018-02-13,25.203,25.203,25.203,25.203,575 -2018-02-14,25.2226,25.2226,24.5048,25.0751,15097 -2018-02-15,24.9768,24.9768,24.7015,24.9767,3185 -2018-02-16,24.9768,25.0751,24.7801,24.9866,11160 -2018-02-20,24.9965,24.9965,24.9768,24.9866,1368 -2018-02-21,25.0751,25.0751,24.7801,25.0751,2817 -2018-02-22,25.2128,25.2915,24.903,25.2915,9368 -2018-02-23,24.9752,25.2443,24.9571,24.9768,12125 -2018-02-26,25.1145,25.2275,25.1145,25.1243,3195 -2018-02-27,25.2221,25.2221,25.2221,25.2221,290 -2018-02-28,25.203,25.2226,25.1735,25.1749,2275 -2018-03-01,25.2226,25.321,25.1528,25.321,4702 -2018-03-02,24.8686,24.8686,24.1115,24.4359,39944 -2018-03-05,24.4369,24.5962,24.4359,24.5677,12537 -2018-03-06,24.5736,24.6356,24.5392,24.5441,20467 -2018-03-07,24.5441,24.554,24.4458,24.554,3176 -2018-03-08,24.5834,24.849,24.5638,24.849,9320 -2018-03-09,24.8588,24.9227,24.5834,24.5834,56935 -2018-03-12,24.6818,24.8942,24.432,24.5834,69125 -2018-03-13,24.436,24.6818,24.436,24.6818,333 -2018-03-14,25.0063,25.0063,25.0063,25.0063,800 -2018-03-15,24.5048,24.908,24.4753,24.7408,2310 -2018-03-19,24.5933,24.5933,24.1114,24.4359,10707 -2018-03-20,24.6326,24.6326,24.2884,24.5834,8760 -2018-03-21,24.5441,24.5834,24.3127,24.4359,3670 -2018-03-22,24.3819,24.4359,24.3819,24.4359,6328 -2018-03-23,24.4359,24.4359,24.3278,24.3376,1845 -2018-03-26,24.3278,24.3278,24.3278,24.3278,605 -2018-03-27,24.3799,24.4251,24.3278,24.3966,6427 -2018-03-28,24.4359,24.4359,24.4163,24.4359,922 -2018-03-29,24.4359,24.4359,24.3278,24.4359,2274 -2018-04-02,24.3817,24.4359,24.3817,24.3868,590 -2018-04-03,24.4359,24.4359,24.4359,24.4359,7796 -2018-04-04,24.4851,24.4851,24.4359,24.4359,1300 -2018-04-05,24.4359,24.4359,24.3868,24.4359,2004 -2018-04-06,24.4112,24.4753,24.4112,24.4605,1821 -2018-04-09,24.4359,24.4359,24.4212,24.4359,1130 -2018-04-10,24.75,24.85,24.68,24.85,6195 -2018-04-11,24.85,24.85,24.55,24.7267,3805 -2018-04-12,24.6,24.6,24.6,24.6,120 -2018-04-13,24.5,24.5,24.5,24.5,1662 -2018-04-16,,,,24.5,75 -2018-04-17,24.85,24.85,24.85,24.85,3861 -2018-04-18,24.85,24.93,24.6778,24.9,4420 -2018-04-19,24.85,24.85,24.5952,24.84,2637 -2018-04-20,24.5991,24.799,24.5991,24.799,345 -2018-04-23,,,,24.799,155 -2018-04-24,24.6748,24.7999,24.6748,24.7999,1007 -2018-04-25,24.7529,24.8,24.7085,24.8,2572 -2018-04-26,24.85,24.85,24.8,24.8248,4196 -2018-04-27,24.8999,24.9,24.8498,24.855,1400 -2018-04-30,24.85,24.85,24.85,24.85,731 -2018-05-01,24.85,24.85,24.8499,24.8499,2000 -2018-05-02,24.8,24.85,24.8,24.842,2056 -2018-05-03,24.825,24.85,24.825,24.825,1150 -2018-05-04,24.8001,24.82,24.8001,24.82,1140 -2018-05-07,24.84,24.84,24.84,24.84,106 -2018-05-08,24.82,24.85,24.8098,24.8476,4408 -2018-05-09,24.85,24.85,24.8248,24.8248,872 -2018-05-10,24.85,24.86,24.8151,24.85,4195 -2018-05-14,24.85,24.85,24.8295,24.8295,1013 -2018-05-15,24.85,24.85,24.85,24.85,281 -2018-05-16,24.8416,24.8416,24.8416,24.8416,500 -2018-05-17,24.85,24.85,24.85,24.85,260 -2018-05-18,24.85,24.85,24.75,24.75,2028 -2018-05-21,24.85,24.85,24.836,24.85,1665 -2018-05-22,24.981,24.981,24.981,24.981,270 diff --git a/company_library/AFMD.csv b/company_library/AFMD.csv index 97d52edd..e103ee4d 100644 --- a/company_library/AFMD.csv +++ b/company_library/AFMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFMD,2017-06-06,2.2000,2.3000,False,2.1500,2.2000,reg,131255 -AFMD,2017-06-07,2.0500,2.3000,False,2.0500,2.2500,reg,472397 -AFMD,2017-06-08,2.1500,2.2000,False,2.0500,2.0500,reg,69241 AFMD,2017-06-09,2.1000,2.2000,False,2.1000,2.1000,reg,49631 AFMD,2017-06-12,2.1500,2.2000,False,2.0500,2.1500,reg,54177 AFMD,2017-06-13,2.1000,2.2000,False,2.0000,2.2000,reg,627704 @@ -249,3 +246,6 @@ AFMD,2018-05-31,2.1500,2.2000,False,2.1000,2.1500,reg,358510 AFMD,2018-06-01,2.1250,2.2500,False,2.1000,2.1500,reg,378612 AFMD,2018-06-04,2.0750,2.1500,False,2.0500,2.1500,reg,262584 AFMD,2018-06-05,2.1500,2.2000,False,2.0500,2.0500,reg,247230 +AFMD,2018-06-06,2.1500,2.2424,False,2.1500,2.1500,reg,253082 +AFMD,2018-06-07,2.1500,2.2000,False,2.1000,2.1500,reg,557196 +AFMD,2018-06-08,2.1500,2.2000,False,2.1000,2.1500,reg,457635 diff --git a/company_library/AFSI.csv b/company_library/AFSI.csv index 68a72dd1..6e652959 100644 --- a/company_library/AFSI.csv +++ b/company_library/AFSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFSI,2017-06-06,12.5797,12.6839,False,12.0587,12.3334,reg,2200055 -AFSI,2017-06-07,12.7976,13.7165,False,12.7029,12.8923,reg,3044942 -AFSI,2017-06-08,13.3376,13.4891,False,12.7502,12.8544,reg,2781120 AFSI,2017-06-09,12.6555,13.3376,False,12.5324,13.3281,reg,3598119 AFSI,2017-06-12,13.0060,13.1860,False,12.5797,12.6082,reg,2256288 AFSI,2017-06-13,13.1197,13.3091,False,12.7976,13.0060,reg,2618781 @@ -249,3 +246,6 @@ AFSI,2018-05-31,13.3600,13.4700,False,13.2400,13.2700,reg,1864279 AFSI,2018-06-01,13.3700,13.3900,False,13.1900,13.3700,reg,873336 AFSI,2018-06-04,13.5200,13.8600,False,13.4000,13.4000,reg,3364199 AFSI,2018-06-05,13.8000,13.8050,False,13.5400,13.5400,reg,3373781 +AFSI,2018-06-06,14.1000,14.1100,False,13.7600,13.7900,reg,1247265 +AFSI,2018-06-07,14.5600,14.5700,False,14.4700,14.4800,reg,4132307 +AFSI,2018-06-08,14.5700,14.6400,False,14.5400,14.5600,reg,1368786 diff --git a/company_library/AFT.csv b/company_library/AFT.csv new file mode 100644 index 00000000..47443943 --- /dev/null +++ b/company_library/AFT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AFT,2017-06-08,15.9581,15.9808,False,15.8929,15.9022,reg,55427 +AFT,2017-06-09,15.8929,15.9768,False,15.8556,15.9581,reg,82074 +AFT,2017-06-12,16.0047,16.0140,False,15.9441,15.9674,reg,84985 +AFT,2017-06-13,16.2562,16.2749,False,15.9861,16.0420,reg,114385 +AFT,2017-06-14,16.1631,16.2562,False,16.1258,16.2562,reg,61904 +AFT,2017-06-15,16.1538,16.2655,False,16.0792,16.2655,reg,73784 +AFT,2017-06-16,15.9758,16.1538,False,15.9477,16.1538,reg,96720 +AFT,2017-06-19,15.9384,16.0196,False,15.9384,16.0039,reg,61067 +AFT,2017-06-20,15.9571,16.0133,False,15.9196,15.9196,reg,64562 +AFT,2017-06-21,15.8354,16.0133,False,15.8260,15.9571,reg,63270 +AFT,2017-06-22,15.7885,15.8915,False,15.7511,15.8354,reg,53723 +AFT,2017-06-23,15.8073,15.8353,False,15.7885,15.7885,reg,35794 +AFT,2017-06-26,15.6762,15.8438,False,15.6668,15.8166,reg,94355 +AFT,2017-06-27,15.6574,15.7230,False,15.6012,15.6762,reg,70028 +AFT,2017-06-28,15.7417,15.7698,False,15.6657,15.6668,reg,75927 +AFT,2017-06-29,15.7136,15.8073,False,15.7043,15.7230,reg,112403 +AFT,2017-06-30,15.7979,15.8073,False,15.6949,15.7136,reg,92409 +AFT,2017-07-05,15.7885,15.8728,False,15.7604,15.8541,reg,58942 +AFT,2017-07-06,15.7979,15.8354,False,15.7417,15.7417,reg,38989 +AFT,2017-07-07,15.8260,15.8915,False,15.7698,15.7885,reg,58356 +AFT,2017-07-10,15.8541,15.8728,False,15.8073,15.8166,reg,53808 +AFT,2017-07-11,15.8635,15.9103,False,15.8354,15.8354,reg,57370 +AFT,2017-07-12,15.8260,15.8728,False,15.8073,15.8635,reg,67269 +AFT,2017-07-13,15.8541,15.9103,False,15.8260,15.8915,reg,32270 +AFT,2017-07-14,15.9665,15.9665,False,15.8728,15.9196,reg,43988 +AFT,2017-07-17,15.8911,16.0041,False,15.8817,16.0041,reg,59363 +AFT,2017-07-18,15.9006,16.0041,False,15.9006,15.9947,reg,37652 +AFT,2017-07-19,15.9570,16.0229,False,15.9006,15.9006,reg,37707 +AFT,2017-07-20,15.8723,16.0229,False,15.8629,15.9476,reg,55531 +AFT,2017-07-21,15.9382,15.9382,False,15.8347,15.8911,reg,75655 +AFT,2017-07-24,15.9194,15.9382,False,15.8535,15.8723,reg,78030 +AFT,2017-07-25,15.9288,15.9570,False,15.8911,15.9288,reg,42730 +AFT,2017-07-26,16.0135,16.0135,False,15.9335,15.9570,reg,30942 +AFT,2017-07-27,15.9853,16.0324,False,15.9288,15.9947,reg,48973 +AFT,2017-07-28,16.0700,16.0794,False,15.9759,16.0041,reg,34119 +AFT,2017-07-31,16.0229,16.0983,False,16.0135,16.0700,reg,39719 +AFT,2017-08-01,16.0512,16.0794,False,16.0324,16.0324,reg,35715 +AFT,2017-08-02,15.9665,16.0794,False,15.9476,16.0700,reg,37468 +AFT,2017-08-03,15.9570,16.0324,False,15.9570,15.9759,reg,28114 +AFT,2017-08-04,15.9194,16.0135,False,15.9194,15.9570,reg,45344 +AFT,2017-08-07,15.9288,16.0229,False,15.9288,15.9288,reg,37838 +AFT,2017-08-08,15.9288,15.9570,False,15.9288,15.9288,reg,40047 +AFT,2017-08-09,15.8817,15.9946,False,15.8253,15.9100,reg,39514 +AFT,2017-08-10,15.7405,15.8064,False,15.7218,15.7688,reg,62664 +AFT,2017-08-11,15.9006,15.9665,False,15.2886,15.5805,reg,185969 +AFT,2017-08-14,15.9100,15.9853,False,15.9046,15.9100,reg,42550 +AFT,2017-08-15,15.9194,15.9476,False,15.8817,15.8817,reg,52186 +AFT,2017-08-16,16.0041,16.0041,False,15.9382,15.9382,reg,65183 +AFT,2017-08-17,15.9000,16.0041,False,15.8905,15.9947,reg,49364 +AFT,2017-08-18,15.8811,15.9189,False,15.8716,15.9189,reg,31414 +AFT,2017-08-21,15.8527,15.9000,False,15.8054,15.8622,reg,50944 +AFT,2017-08-22,15.8716,15.9000,False,15.8243,15.8905,reg,45441 +AFT,2017-08-23,15.9757,15.9757,False,15.8622,15.8716,reg,62567 +AFT,2017-08-24,15.9757,15.9947,False,15.9027,15.9947,reg,39699 +AFT,2017-08-25,15.8811,15.9852,False,15.8811,15.9568,reg,55538 +AFT,2017-08-28,15.9663,15.9821,False,15.8905,15.8905,reg,50236 +AFT,2017-08-29,15.9947,16.0136,False,15.9284,15.9379,reg,69453 +AFT,2017-08-30,15.9568,15.9851,False,15.8716,15.9663,reg,50538 +AFT,2017-08-31,15.8905,15.9851,False,15.8716,15.9757,reg,49899 +AFT,2017-09-01,15.9095,15.9473,False,15.8338,15.9189,reg,43319 +AFT,2017-09-05,15.8054,15.8905,False,15.7770,15.8905,reg,57330 +AFT,2017-09-06,15.7675,15.8290,False,15.7391,15.8054,reg,88557 +AFT,2017-09-07,15.8432,15.8432,False,15.7770,15.7770,reg,48079 +AFT,2017-09-08,15.7950,15.8432,False,15.7580,15.8243,reg,84167 +AFT,2017-09-11,15.8432,15.8716,False,15.8148,15.8622,reg,31697 +AFT,2017-09-12,15.8716,15.8811,False,15.8529,15.8622,reg,36254 +AFT,2017-09-13,15.8811,15.9095,False,15.8148,15.8338,reg,63841 +AFT,2017-09-14,15.7864,15.8905,False,15.7675,15.8432,reg,63015 +AFT,2017-09-15,15.7202,15.8054,False,15.7107,15.7675,reg,83891 +AFT,2017-09-18,15.7297,15.8248,False,15.6916,15.7202,reg,75605 +AFT,2017-09-19,15.7487,15.7868,False,15.7107,15.7107,reg,59122 +AFT,2017-09-20,15.7583,15.7820,False,15.7297,15.7487,reg,48919 +AFT,2017-09-21,15.7202,15.7487,False,15.6916,15.7487,reg,55802 +AFT,2017-09-22,15.8915,15.9058,False,15.7392,15.7392,reg,39883 +AFT,2017-09-25,15.8915,15.9010,False,15.8629,15.8629,reg,61623 +AFT,2017-09-26,15.8249,15.8724,False,15.8249,15.8724,reg,36282 +AFT,2017-09-27,15.9010,15.9010,False,15.8344,15.8344,reg,29802 +AFT,2017-09-28,15.8915,15.9295,False,15.8153,15.8534,reg,102314 +AFT,2017-09-29,15.9391,15.9581,False,15.8915,15.9105,reg,58863 +AFT,2017-10-02,15.9105,15.9581,False,15.9105,15.9391,reg,44945 +AFT,2017-10-03,15.9200,15.9486,False,15.8915,15.9391,reg,90131 +AFT,2017-10-04,15.9295,15.9866,False,15.8534,15.9391,reg,95949 +AFT,2017-10-05,15.8915,15.9676,False,15.8915,15.9391,reg,57050 +AFT,2017-10-06,15.9295,15.9295,False,15.8677,15.9105,reg,63979 +AFT,2017-10-09,15.9391,15.9676,False,15.9200,15.9200,reg,37653 +AFT,2017-10-10,15.9771,16.0142,False,15.9295,15.9676,reg,44423 +AFT,2017-10-11,16.0057,16.0247,False,15.9391,15.9962,reg,78244 +AFT,2017-10-12,16.0342,16.0437,False,15.9962,16.0342,reg,93940 +AFT,2017-10-13,16.0342,16.0532,False,15.9771,16.0532,reg,37758 +AFT,2017-10-16,16.0057,16.0628,False,15.9771,15.9866,reg,58540 +AFT,2017-10-17,15.9486,16.0247,False,15.9200,15.9962,reg,46488 +AFT,2017-10-18,15.9199,15.9773,False,15.8624,15.9390,reg,55058 +AFT,2017-10-19,16.0347,16.0347,False,15.8912,15.9199,reg,93490 +AFT,2017-10-20,15.9677,16.0729,False,15.9486,16.0442,reg,44064 +AFT,2017-10-23,16.0060,16.0251,False,15.9581,15.9677,reg,36310 +AFT,2017-10-24,16.0347,16.0921,False,16.0159,16.0538,reg,84882 +AFT,2017-10-25,15.9773,16.0538,False,15.9342,16.0538,reg,70809 +AFT,2017-10-26,15.9868,16.0347,False,15.9581,15.9581,reg,62944 +AFT,2017-10-27,15.9581,16.0347,False,15.9294,15.9773,reg,67304 +AFT,2017-10-30,16.0251,16.0442,False,15.9868,15.9868,reg,37726 +AFT,2017-10-31,15.9581,16.0347,False,15.9486,15.9964,reg,54323 +AFT,2017-11-01,15.9486,16.0251,False,15.9294,15.9964,reg,56845 +AFT,2017-11-02,15.8146,15.9486,False,15.7764,15.9007,reg,75482 +AFT,2017-11-03,15.7955,15.8338,False,15.7142,15.7955,reg,61441 +AFT,2017-11-06,15.8338,15.8625,False,15.7572,15.7572,reg,83375 +AFT,2017-11-07,15.8242,15.8625,False,15.7668,15.8051,reg,96371 +AFT,2017-11-08,15.7190,15.8528,False,15.7094,15.7859,reg,71245 +AFT,2017-11-09,15.6042,15.7094,False,15.5372,15.6042,reg,126665 +AFT,2017-11-10,15.5659,15.6258,False,15.5180,15.5850,reg,79695 +AFT,2017-11-13,15.5372,15.5946,False,15.4798,15.5467,reg,110869 +AFT,2017-11-14,15.4702,15.6042,False,15.4511,15.5372,reg,88483 +AFT,2017-11-15,15.4702,15.4989,False,15.4032,15.4511,reg,106181 +AFT,2017-11-16,15.5664,15.6434,False,15.4702,15.4991,reg,85908 +AFT,2017-11-17,15.5760,15.6241,False,15.5280,15.5568,reg,74086 +AFT,2017-11-20,15.5568,15.6338,False,15.5184,15.5857,reg,91548 +AFT,2017-11-21,15.5376,15.5664,False,15.4991,15.5376,reg,86585 +AFT,2017-11-22,15.5760,15.5857,False,15.5087,15.5183,reg,47054 +AFT,2017-11-27,15.6049,15.7877,False,15.5953,15.7877,reg,62038 +AFT,2017-11-28,15.6145,15.6626,False,15.5857,15.5857,reg,75723 +AFT,2017-11-29,15.6915,15.6915,False,15.5857,15.5857,reg,106641 +AFT,2017-11-30,15.7107,15.7107,False,15.6722,15.6819,reg,79379 +AFT,2017-12-01,15.6626,15.7396,False,15.6290,15.7396,reg,67083 +AFT,2017-12-04,15.7492,15.7588,False,15.7011,15.7011,reg,49698 +AFT,2017-12-05,15.8262,15.8262,False,15.7011,15.7011,reg,80449 +AFT,2017-12-06,15.8935,15.9128,False,15.8240,15.8262,reg,85976 +AFT,2017-12-07,15.8935,15.9320,False,15.8522,15.9320,reg,67735 +AFT,2017-12-08,15.8935,15.9224,False,15.8647,15.8935,reg,59487 +AFT,2017-12-11,15.8935,15.9416,False,15.8743,15.9224,reg,68040 +AFT,2017-12-12,15.8550,15.9609,False,15.8454,15.9416,reg,60931 +AFT,2017-12-13,15.7396,15.8839,False,15.7396,15.8839,reg,75854 +AFT,2017-12-14,15.7781,15.7973,False,15.7300,15.7300,reg,76398 +AFT,2017-12-15,15.7300,15.7685,False,15.7204,15.7685,reg,53344 +AFT,2017-12-18,15.7492,15.7973,False,15.7300,15.7781,reg,86710 +AFT,2017-12-19,15.7685,15.7855,False,15.7107,15.7588,reg,76122 +AFT,2017-12-20,15.7396,15.7685,False,15.7107,15.7396,reg,99561 +AFT,2017-12-21,15.6910,15.7648,False,15.6618,15.7396,reg,119343 +AFT,2017-12-22,15.7396,15.7979,False,15.7302,15.7493,reg,78417 +AFT,2017-12-26,15.7882,15.8271,False,15.7493,15.7785,reg,59331 +AFT,2017-12-27,15.7688,15.7979,False,15.7581,15.7785,reg,63660 +AFT,2017-12-28,15.7979,15.8271,False,15.7396,15.8271,reg,70417 +AFT,2017-12-29,15.7688,15.8368,False,15.7590,15.7688,reg,109643 +AFT,2018-01-02,15.8854,15.8854,False,15.7688,15.8174,reg,73556 +AFT,2018-01-03,15.9146,15.9437,False,15.8465,15.9146,reg,96979 +AFT,2018-01-04,15.8854,15.9340,False,15.8854,15.9340,reg,32843 +AFT,2018-01-05,15.8757,15.9055,False,15.8422,15.8951,reg,37193 +AFT,2018-01-08,15.8563,15.9049,False,15.8465,15.9049,reg,24116 +AFT,2018-01-09,15.7882,15.8951,False,15.7882,15.8465,reg,104863 +AFT,2018-01-10,15.7785,15.8368,False,15.7785,15.7785,reg,35055 +AFT,2018-01-11,15.8563,15.8757,False,15.7688,15.7688,reg,48717 +AFT,2018-01-12,15.9049,15.9146,False,15.8599,15.8660,reg,43910 +AFT,2018-01-16,15.9146,15.9243,False,15.8757,15.8854,reg,68722 +AFT,2018-01-17,15.8657,15.9341,False,15.8657,15.9341,reg,65554 +AFT,2018-01-18,15.8071,15.9244,False,15.7875,15.8853,reg,81287 +AFT,2018-01-19,15.7973,15.8071,False,15.7484,15.7973,reg,65934 +AFT,2018-01-22,15.9781,16.0026,False,15.8657,15.8657,reg,155478 +AFT,2018-01-23,16.1003,16.1101,False,15.9928,16.0123,reg,129313 +AFT,2018-01-24,16.1785,16.1879,False,16.0808,16.1394,reg,114681 +AFT,2018-01-25,16.1492,16.1883,False,16.1003,16.1883,reg,83007 +AFT,2018-01-26,16.0319,16.1785,False,16.0221,16.1492,reg,98160 +AFT,2018-01-29,15.9048,16.1003,False,15.8950,16.0417,reg,91530 +AFT,2018-01-30,15.8950,15.9146,False,15.8559,15.8853,reg,51616 +AFT,2018-01-31,15.8559,15.9341,False,15.8168,15.9244,reg,78605 +AFT,2018-02-01,15.9341,15.9341,False,15.8266,15.9048,reg,49640 +AFT,2018-02-02,15.9635,15.9635,False,15.8853,15.9146,reg,65881 +AFT,2018-02-05,15.8950,15.9928,False,15.8559,15.9732,reg,64959 +AFT,2018-02-06,15.8364,15.9097,False,15.7386,15.7386,reg,81075 +AFT,2018-02-07,15.8950,15.8950,False,15.8169,15.8657,reg,84979 +AFT,2018-02-08,15.7973,15.8950,False,15.7875,15.8853,reg,42835 +AFT,2018-02-09,15.7973,15.8559,False,15.7484,15.7973,reg,105214 +AFT,2018-02-12,15.9146,15.9439,False,15.8266,15.8266,reg,58467 +AFT,2018-02-13,15.9048,15.9441,False,15.8851,15.9441,reg,26783 +AFT,2018-02-14,15.8851,15.9146,False,15.8556,15.8753,reg,58300 +AFT,2018-02-15,15.9015,15.9728,False,15.8556,15.9146,reg,68474 +AFT,2018-02-16,15.9441,15.9539,False,15.8847,15.9244,reg,39713 +AFT,2018-02-20,15.9441,15.9539,False,15.8949,15.9539,reg,18107 +AFT,2018-02-21,15.9932,16.0227,False,15.9342,15.9539,reg,60963 +AFT,2018-02-22,15.9441,16.0325,False,15.9441,16.0031,reg,70155 +AFT,2018-02-23,16.1505,16.1564,False,15.9736,15.9834,reg,165851 +AFT,2018-02-26,16.1702,16.1997,False,16.1014,16.1308,reg,224649 +AFT,2018-02-27,16.1702,16.1800,False,16.1014,16.1702,reg,58877 +AFT,2018-02-28,16.1505,16.1800,False,16.1308,16.1702,reg,62414 +AFT,2018-03-01,16.1112,16.1603,False,16.1112,16.1407,reg,56343 +AFT,2018-03-02,16.1702,16.1987,False,16.0915,16.0915,reg,66353 +AFT,2018-03-05,16.2979,16.2979,False,16.1407,16.1603,reg,41042 +AFT,2018-03-06,16.2586,16.2881,False,16.2070,16.2685,reg,37307 +AFT,2018-03-07,16.2390,16.2390,False,16.1898,16.2291,reg,49326 +AFT,2018-03-08,16.2783,16.3373,False,16.2488,16.2488,reg,68303 +AFT,2018-03-09,16.3471,16.4159,False,16.3176,16.3176,reg,68934 +AFT,2018-03-12,16.3668,16.3668,False,16.3373,16.3471,reg,37417 +AFT,2018-03-13,16.3274,16.3864,False,16.3274,16.3668,reg,54196 +AFT,2018-03-14,16.3962,16.4356,False,16.3373,16.3373,reg,81628 +AFT,2018-03-15,16.3429,16.4417,False,16.3286,16.4417,reg,38919 +AFT,2018-03-16,16.3725,16.4121,False,16.3231,16.3231,reg,46553 +AFT,2018-03-19,16.3033,16.3823,False,16.2934,16.3527,reg,40084 +AFT,2018-03-20,16.3033,16.3330,False,16.2737,16.2835,reg,59362 +AFT,2018-03-21,16.3132,16.3527,False,16.2934,16.2934,reg,50713 +AFT,2018-03-22,16.2539,16.3132,False,16.2440,16.2737,reg,134741 +AFT,2018-03-23,16.3132,16.4516,False,16.2737,16.2737,reg,148801 +AFT,2018-03-26,16.4912,16.5505,False,16.3725,16.4121,reg,278991 +AFT,2018-03-27,16.5307,16.5703,False,16.4813,16.5406,reg,233852 +AFT,2018-03-28,16.5801,16.5900,False,16.5109,16.5900,reg,199151 +AFT,2018-03-29,16.6395,16.6691,False,16.5505,16.6098,reg,274356 +AFT,2018-04-02,16.6691,16.7284,False,16.6395,16.7284,reg,181039 +AFT,2018-04-03,16.7680,16.8383,False,16.6395,16.6889,reg,173456 +AFT,2018-04-04,16.8570,17.0349,False,16.7680,16.7779,reg,162267 +AFT,2018-04-05,16.9657,17.1140,False,16.8372,17.1140,reg,111791 +AFT,2018-04-06,16.8767,16.9558,False,16.8669,16.9361,reg,70126 +AFT,2018-04-09,16.8965,16.9361,False,16.8570,16.8570,reg,82597 +AFT,2018-04-10,16.9756,16.9756,False,16.9262,16.9657,reg,48013 +AFT,2018-04-11,16.9558,16.9657,False,16.9424,16.9657,reg,52383 +AFT,2018-04-12,16.9460,17.0053,False,16.9164,17.0053,reg,73841 +AFT,2018-04-13,16.9756,17.0053,False,16.8669,16.8866,reg,85368 +AFT,2018-04-16,16.8523,17.0015,False,16.8225,17.0015,reg,103346 +AFT,2018-04-17,16.8523,16.9319,False,16.8467,16.9319,reg,68209 +AFT,2018-04-18,16.7430,16.8523,False,16.7330,16.8026,reg,89407 +AFT,2018-04-19,16.6535,16.7430,False,16.6535,16.7231,reg,74279 +AFT,2018-04-20,16.6237,16.6585,False,16.6038,16.6137,reg,83294 +AFT,2018-04-23,16.6535,16.6857,False,16.6336,16.6535,reg,59944 +AFT,2018-04-24,16.7131,16.7529,False,16.6734,16.7032,reg,80435 +AFT,2018-04-25,16.7131,16.7529,False,16.6634,16.7529,reg,50918 +AFT,2018-04-26,16.8722,16.8722,False,16.7430,16.7430,reg,114106 +AFT,2018-04-27,16.7032,16.9120,False,16.6734,16.9120,reg,142411 +AFT,2018-04-30,16.6734,16.6933,False,16.6336,16.6933,reg,96961 +AFT,2018-05-01,16.7728,16.7827,False,16.6634,16.6634,reg,81714 +AFT,2018-05-02,17.0114,18.5823,False,16.6336,16.7231,reg,336176 +AFT,2018-05-03,16.8921,17.0313,False,16.8523,16.9418,reg,92596 +AFT,2018-05-04,16.6535,16.8324,False,16.6336,16.8225,reg,93015 +AFT,2018-05-07,16.6833,16.7330,False,16.6336,16.6336,reg,70351 +AFT,2018-05-08,16.6634,16.7231,False,16.6535,16.6535,reg,71896 +AFT,2018-05-09,16.6734,16.7330,False,16.6634,16.6833,reg,101623 +AFT,2018-05-10,16.5938,16.6949,False,16.5640,16.6734,reg,102389 +AFT,2018-05-11,16.5541,16.6137,False,16.5242,16.6038,reg,116342 +AFT,2018-05-14,16.5640,16.6734,False,16.5342,16.6535,reg,122055 +AFT,2018-05-15,16.5640,16.6038,False,16.5391,16.5938,reg,80783 +AFT,2018-05-16,16.5900,16.6500,False,16.5600,16.6500,reg,95003 +AFT,2018-05-17,16.5100,16.6200,False,16.5000,16.6000,reg,88005 +AFT,2018-05-18,16.5500,16.5700,False,16.5100,16.5400,reg,87359 +AFT,2018-05-21,16.6700,16.6700,False,16.5600,16.6100,reg,87525 +AFT,2018-05-22,16.6500,16.7300,False,16.6200,16.6900,reg,117339 +AFT,2018-05-23,16.6600,16.7000,False,16.6100,16.6600,reg,61155 +AFT,2018-05-24,16.7100,16.7300,False,16.6300,16.6900,reg,60288 +AFT,2018-05-25,16.5500,16.7300,False,16.5300,16.6500,reg,97086 +AFT,2018-05-29,16.5300,16.6300,False,16.5200,16.5600,reg,63955 +AFT,2018-05-30,16.6800,16.6800,False,16.5900,16.6000,reg,75199 +AFT,2018-05-31,16.5800,16.6800,False,16.5800,16.6800,reg,55822 +AFT,2018-06-01,16.7000,16.7500,False,16.6100,16.6100,reg,93537 +AFT,2018-06-04,16.6200,16.7300,False,16.5800,16.6900,reg,82078 +AFT,2018-06-05,16.5800,16.6600,False,16.5600,16.6600,reg,71997 +AFT,2018-06-06,16.6400,16.6400,False,16.5600,16.5800,reg,44964 +AFT,2018-06-07,16.6700,16.6800,False,16.6000,16.6200,reg,62506 diff --git a/company_library/AG.csv b/company_library/AG.csv new file mode 100644 index 00000000..3436a831 --- /dev/null +++ b/company_library/AG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AG,2017-06-08,8.5800,8.7050,False,8.4600,8.5900,reg,2798793 +AG,2017-06-09,8.3100,8.4950,False,8.2700,8.4000,reg,3479758 +AG,2017-06-12,8.2000,8.3600,False,8.1800,8.2500,reg,3826335 +AG,2017-06-13,8.4400,8.4660,False,8.0900,8.1900,reg,4270949 +AG,2017-06-14,7.9500,8.7300,False,7.8341,8.6600,reg,7054340 +AG,2017-06-15,7.7700,8.0200,False,7.7200,7.8700,reg,4447681 +AG,2017-06-16,7.6700,7.9000,False,7.5600,7.8200,reg,16825186 +AG,2017-06-19,7.7200,7.8600,False,7.5200,7.5600,reg,2936542 +AG,2017-06-20,7.7600,7.8100,False,7.6223,7.7600,reg,1941624 +AG,2017-06-21,7.8900,8.0000,False,7.7500,7.8000,reg,2328040 +AG,2017-06-22,8.1600,8.2200,False,8.0200,8.0400,reg,3847128 +AG,2017-06-23,8.3900,8.4100,False,8.2100,8.2700,reg,3365928 +AG,2017-06-26,8.3700,8.4700,False,8.1400,8.1800,reg,2632358 +AG,2017-06-27,8.2800,8.5150,False,8.2700,8.4700,reg,2434039 +AG,2017-06-28,8.4700,8.4800,False,8.1500,8.3800,reg,1990561 +AG,2017-06-29,8.1400,8.4000,False,8.0500,8.3100,reg,2982468 +AG,2017-06-30,8.3100,8.3900,False,8.0500,8.0700,reg,3063478 +AG,2017-07-05,7.5500,7.7300,False,7.3500,7.7200,reg,6821497 +AG,2017-07-06,7.3800,7.6300,False,7.2800,7.5600,reg,4309183 +AG,2017-07-07,7.1900,7.3200,False,7.1000,7.3100,reg,4386446 +AG,2017-07-10,7.6300,7.6500,False,7.0800,7.1200,reg,4857397 +AG,2017-07-11,7.8000,7.8165,False,7.4500,7.6100,reg,3726106 +AG,2017-07-12,7.7300,8.0000,False,7.7200,7.8100,reg,4449375 +AG,2017-07-13,7.5400,7.7799,False,7.5000,7.7400,reg,3588554 +AG,2017-07-14,7.7600,7.9500,False,7.7200,7.7700,reg,3906942 +AG,2017-07-17,7.9400,8.1201,False,7.8700,7.9200,reg,3254038 +AG,2017-07-18,8.0000,8.1200,False,7.9700,8.1000,reg,2726990 +AG,2017-07-19,7.8700,8.1200,False,7.8500,8.0000,reg,2446490 +AG,2017-07-20,7.9400,7.9910,False,7.7700,7.8300,reg,1966706 +AG,2017-07-21,8.0000,8.0800,False,7.8500,8.0600,reg,2183726 +AG,2017-07-24,7.6800,8.0324,False,7.6437,8.0300,reg,2518045 +AG,2017-07-25,7.8800,7.9000,False,7.7100,7.7300,reg,3511026 +AG,2017-07-26,8.2200,8.3400,False,7.7200,7.8200,reg,5195524 +AG,2017-07-27,7.9800,8.3200,False,7.9700,8.3100,reg,3819520 +AG,2017-07-28,8.2000,8.2950,False,8.0100,8.0500,reg,2813034 +AG,2017-07-31,8.2300,8.4000,False,8.2000,8.2000,reg,2918994 +AG,2017-08-01,8.1900,8.4000,False,8.1200,8.1600,reg,2386757 +AG,2017-08-02,7.8400,8.2000,False,7.8100,8.1800,reg,3498861 +AG,2017-08-03,7.6900,7.8400,False,7.6650,7.8000,reg,2909202 +AG,2017-08-04,6.2400,7.3900,False,6.2000,7.3100,reg,13933660 +AG,2017-08-07,6.0900,6.3800,False,6.0600,6.3500,reg,6759082 +AG,2017-08-08,6.0900,6.2900,False,5.9200,6.2500,reg,6700411 +AG,2017-08-09,6.2200,6.2900,False,6.0600,6.2400,reg,5662898 +AG,2017-08-10,6.7400,6.8000,False,6.3400,6.3500,reg,7682701 +AG,2017-08-11,6.5200,6.7800,False,6.4000,6.7700,reg,5693198 +AG,2017-08-14,6.2800,6.4300,False,6.2300,6.4300,reg,3648872 +AG,2017-08-15,6.2200,6.2800,False,6.0200,6.0500,reg,2728608 +AG,2017-08-16,6.5200,6.5950,False,6.1700,6.2100,reg,3663473 +AG,2017-08-17,6.5500,6.6400,False,6.4610,6.5700,reg,3300596 +AG,2017-08-18,6.4300,6.7700,False,6.3750,6.7600,reg,3949046 +AG,2017-08-21,6.4100,6.5000,False,6.3200,6.4500,reg,2029341 +AG,2017-08-22,6.2600,6.4200,False,6.2100,6.3800,reg,2562878 +AG,2017-08-23,6.3600,6.3700,False,6.2100,6.3100,reg,2251229 +AG,2017-08-24,6.4100,6.4850,False,6.2500,6.3000,reg,1965000 +AG,2017-08-25,6.4800,6.5900,False,6.3500,6.4700,reg,2656834 +AG,2017-08-28,6.9900,7.0500,False,6.5210,6.6000,reg,4918931 +AG,2017-08-29,6.8500,7.2500,False,6.7150,7.1600,reg,5718805 +AG,2017-08-30,6.6400,6.8000,False,6.5750,6.7400,reg,3611751 +AG,2017-08-31,7.0700,7.1100,False,6.6800,6.6800,reg,4505580 +AG,2017-09-01,7.1100,7.2200,False,6.8800,7.1800,reg,3202720 +AG,2017-09-05,7.4500,7.5050,False,7.2300,7.2400,reg,5216751 +AG,2017-09-06,7.3400,7.6300,False,7.2100,7.4200,reg,3608158 +AG,2017-09-07,7.5200,7.6400,False,7.4100,7.4600,reg,2934777 +AG,2017-09-08,7.1900,7.4799,False,7.1300,7.4600,reg,3804756 +AG,2017-09-11,7.0000,7.1500,False,6.9400,7.0000,reg,3054053 +AG,2017-09-12,7.2600,7.3600,False,6.9200,6.9600,reg,2443000 +AG,2017-09-13,7.0200,7.2500,False,7.0200,7.1900,reg,2388329 +AG,2017-09-14,7.1200,7.1900,False,6.9400,7.0200,reg,2546804 +AG,2017-09-15,7.0100,7.1633,False,7.0000,7.0700,reg,4216520 +AG,2017-09-18,6.8500,6.9400,False,6.7600,6.9100,reg,3417874 +AG,2017-09-19,7.0400,7.1000,False,6.8600,6.9200,reg,1974318 +AG,2017-09-20,6.8600,7.2000,False,6.7500,7.0600,reg,4019967 +AG,2017-09-21,6.8500,6.9800,False,6.7000,6.7200,reg,2639701 +AG,2017-09-22,7.1400,7.1600,False,6.8900,6.9100,reg,3035763 +AG,2017-09-25,7.2900,7.3400,False,7.0400,7.0600,reg,3318777 +AG,2017-09-26,7.1700,7.4200,False,7.0800,7.1500,reg,2878507 +AG,2017-09-27,7.1000,7.2100,False,7.0700,7.1000,reg,1720094 +AG,2017-09-28,6.9700,7.1500,False,6.8500,7.1000,reg,3312338 +AG,2017-09-29,6.8400,7.0000,False,6.8400,6.9900,reg,1992026 +AG,2017-10-02,6.9100,6.9900,False,6.7700,6.8000,reg,2345650 +AG,2017-10-03,6.8300,7.0100,False,6.7400,6.9300,reg,3491066 +AG,2017-10-04,7.0100,7.0901,False,6.8800,6.9100,reg,2623077 +AG,2017-10-05,7.0000,7.1200,False,6.9784,6.9800,reg,1900844 +AG,2017-10-06,7.3500,7.3700,False,6.8550,6.9600,reg,3723045 +AG,2017-10-09,7.4200,7.5450,False,7.3100,7.4000,reg,2471730 +AG,2017-10-10,7.2600,7.5800,False,7.2000,7.5300,reg,2503882 +AG,2017-10-11,7.3300,7.3500,False,7.0727,7.2400,reg,1814001 +AG,2017-10-12,7.2400,7.3300,False,7.1900,7.3200,reg,1597861 +AG,2017-10-13,7.2700,7.3600,False,7.2300,7.3200,reg,1650446 +AG,2017-10-16,7.1400,7.3400,False,7.1100,7.2700,reg,1704963 +AG,2017-10-17,7.0100,7.0600,False,6.9350,7.0200,reg,2128703 +AG,2017-10-18,6.9100,7.0400,False,6.8000,6.9700,reg,2474090 +AG,2017-10-19,7.0100,7.0550,False,6.9100,6.9700,reg,1924438 +AG,2017-10-20,7.0000,7.0200,False,6.8700,6.9600,reg,2217230 +AG,2017-10-23,7.0300,7.0800,False,6.8600,6.9200,reg,2164331 +AG,2017-10-24,6.9400,7.0500,False,6.9135,6.9500,reg,1598381 +AG,2017-10-25,6.8900,6.9900,False,6.8500,6.9000,reg,1709545 +AG,2017-10-26,6.6000,6.9100,False,6.5901,6.8900,reg,3037690 +AG,2017-10-27,6.7100,6.7600,False,6.5000,6.5800,reg,2378146 +AG,2017-10-30,6.8600,6.9400,False,6.7041,6.7100,reg,1919647 +AG,2017-10-31,6.7500,6.7900,False,6.6600,6.7900,reg,1603281 +AG,2017-11-01,6.8600,7.0300,False,6.7610,6.8400,reg,2723304 +AG,2017-11-02,6.9200,7.0300,False,6.8600,6.9000,reg,2672273 +AG,2017-11-03,6.4600,6.9700,False,6.4200,6.9500,reg,4921016 +AG,2017-11-06,6.8300,6.9000,False,6.4500,6.5100,reg,3361585 +AG,2017-11-07,6.7800,6.8400,False,6.6850,6.8100,reg,1625120 +AG,2017-11-08,7.0400,7.2300,False,6.8900,6.9000,reg,3874551 +AG,2017-11-09,6.8100,7.0600,False,6.7800,7.0600,reg,3083487 +AG,2017-11-10,6.6300,6.8000,False,6.6150,6.8000,reg,3006062 +AG,2017-11-13,6.5700,6.6900,False,6.5000,6.6500,reg,2530594 +AG,2017-11-14,6.4600,6.6000,False,6.4400,6.5000,reg,2236724 +AG,2017-11-15,6.5600,6.6100,False,6.4100,6.5300,reg,2072484 +AG,2017-11-16,6.5700,6.6900,False,6.5200,6.5800,reg,1263658 +AG,2017-11-17,6.7900,6.8400,False,6.6000,6.6200,reg,2656012 +AG,2017-11-20,6.6600,6.8000,False,6.5300,6.7500,reg,2219829 +AG,2017-11-21,6.7300,6.7850,False,6.6500,6.6900,reg,1211499 +AG,2017-11-22,6.8800,6.8900,False,6.7200,6.7800,reg,2256721 +AG,2017-11-27,6.6600,6.7900,False,6.5612,6.7700,reg,1909247 +AG,2017-11-28,6.6600,6.7500,False,6.5900,6.6500,reg,1380063 +AG,2017-11-29,6.5900,6.6500,False,6.4700,6.5900,reg,2239011 +AG,2017-11-30,6.6700,6.7400,False,6.5000,6.5100,reg,2039865 +AG,2017-12-01,6.7200,6.8500,False,6.6500,6.6500,reg,2098182 +AG,2017-12-04,6.6100,6.7000,False,6.5450,6.6400,reg,1886564 +AG,2017-12-05,6.5400,6.5700,False,6.4500,6.5400,reg,2269720 +AG,2017-12-06,6.4300,6.5400,False,6.3700,6.5200,reg,2079680 +AG,2017-12-07,6.2800,6.4000,False,6.2500,6.3000,reg,2273721 +AG,2017-12-08,6.4900,6.5300,False,6.3044,6.3200,reg,1982245 +AG,2017-12-11,6.6400,6.7200,False,6.4650,6.5200,reg,2008205 +AG,2017-12-12,6.6200,6.6800,False,6.5000,6.6000,reg,1920687 +AG,2017-12-13,7.3500,7.3800,False,6.6000,6.6200,reg,5633680 +AG,2017-12-14,7.2600,7.3450,False,6.9701,7.3000,reg,3448178 +AG,2017-12-15,7.2600,7.4000,False,7.1700,7.3500,reg,3596467 +AG,2017-12-18,7.5600,7.5955,False,7.3600,7.3900,reg,3189819 +AG,2017-12-19,7.6500,7.7575,False,7.5000,7.5500,reg,2568673 +AG,2017-12-20,7.8100,7.8350,False,7.6012,7.6700,reg,2210287 +AG,2017-12-21,7.6400,7.8090,False,7.5700,7.6400,reg,2586971 +AG,2017-12-22,6.9300,7.5150,False,6.7900,7.5100,reg,8249000 +AG,2017-12-26,7.0300,7.0300,False,6.9000,6.9600,reg,1884799 +AG,2017-12-27,6.9700,7.1500,False,6.9200,7.0500,reg,2598475 +AG,2017-12-28,6.8700,7.0500,False,6.7500,7.0400,reg,3316882 +AG,2017-12-29,6.7400,6.9000,False,6.6200,6.9000,reg,3245182 +AG,2018-01-02,7.2200,7.2200,False,6.7700,6.8400,reg,4063026 +AG,2018-01-03,7.0400,7.2500,False,6.8900,7.2400,reg,3287805 +AG,2018-01-04,7.0500,7.0800,False,6.8900,7.0500,reg,2555393 +AG,2018-01-05,6.9600,7.0300,False,6.8600,7.0000,reg,2419881 +AG,2018-01-08,6.9200,7.0800,False,6.8600,6.9400,reg,2333356 +AG,2018-01-09,6.7600,6.8600,False,6.6500,6.8400,reg,2342976 +AG,2018-01-10,6.8900,6.9700,False,6.7900,6.8800,reg,2248331 +AG,2018-01-11,6.9700,7.0500,False,6.8800,6.9100,reg,1957483 +AG,2018-01-12,6.7900,6.9595,False,6.6000,6.9300,reg,8569441 +AG,2018-01-16,7.3500,7.3900,False,6.9100,6.9900,reg,8354163 +AG,2018-01-17,7.2400,7.5000,False,7.2300,7.2700,reg,3856820 +AG,2018-01-18,6.9200,7.3000,False,6.9000,7.2600,reg,3588275 +AG,2018-01-19,6.8800,7.0300,False,6.8600,6.9900,reg,2716423 +AG,2018-01-22,6.9900,7.0100,False,6.8200,6.9000,reg,2829766 +AG,2018-01-23,7.0200,7.1100,False,6.8700,6.9200,reg,4207369 +AG,2018-01-24,7.1000,7.3000,False,7.0500,7.1400,reg,8271662 +AG,2018-01-25,6.5100,7.1000,False,6.5000,7.0500,reg,14428698 +AG,2018-01-26,6.5000,6.7200,False,6.4100,6.5600,reg,7206940 +AG,2018-01-29,6.3100,6.5400,False,6.2900,6.5400,reg,5653459 +AG,2018-01-30,6.0600,6.4400,False,6.0000,6.3700,reg,7313783 +AG,2018-01-31,6.1200,6.1800,False,5.8000,6.1700,reg,7730343 +AG,2018-02-01,6.0400,6.2200,False,5.9800,6.0500,reg,3450934 +AG,2018-02-02,5.6600,5.9400,False,5.6200,5.9400,reg,6833150 +AG,2018-02-05,5.7400,5.8700,False,5.6100,5.6500,reg,5039184 +AG,2018-02-06,5.6600,5.8000,False,5.6300,5.6600,reg,3989772 +AG,2018-02-07,5.5000,5.7300,False,5.4500,5.6000,reg,4629616 +AG,2018-02-08,5.4300,5.5800,False,5.4200,5.5200,reg,3769399 +AG,2018-02-09,5.1400,5.4500,False,4.9300,5.4400,reg,6906978 +AG,2018-02-12,5.6000,5.7150,False,5.1400,5.1700,reg,6667338 +AG,2018-02-13,5.6800,5.8300,False,5.5800,5.6500,reg,3185941 +AG,2018-02-14,5.9900,6.0600,False,5.6500,5.6500,reg,4885270 +AG,2018-02-15,6.0000,6.1400,False,5.8600,6.0400,reg,3077878 +AG,2018-02-16,5.7800,6.0700,False,5.6900,5.9400,reg,3901048 +AG,2018-02-20,5.5500,5.8099,False,5.5236,5.6900,reg,3004868 +AG,2018-02-21,5.4900,5.7150,False,5.4700,5.6300,reg,3003345 +AG,2018-02-22,5.5400,5.6700,False,5.5100,5.5400,reg,2021789 +AG,2018-02-23,5.5700,5.6294,False,5.4700,5.5200,reg,1684825 +AG,2018-02-26,5.6000,5.7400,False,5.5000,5.7200,reg,2588307 +AG,2018-02-27,5.3800,5.5852,False,5.3225,5.5300,reg,2860558 +AG,2018-02-28,5.3100,5.4275,False,5.2900,5.3600,reg,2123622 +AG,2018-03-01,5.5100,5.5300,False,5.0900,5.2000,reg,4573930 +AG,2018-03-02,5.5400,5.7000,False,5.5100,5.5400,reg,3564589 +AG,2018-03-05,5.6300,5.6700,False,5.5000,5.5300,reg,2713853 +AG,2018-03-06,5.9600,6.0490,False,5.7600,5.7600,reg,3737705 +AG,2018-03-07,5.7100,6.0200,False,5.6600,5.9500,reg,3148424 +AG,2018-03-08,5.7500,5.7800,False,5.6038,5.7200,reg,2104359 +AG,2018-03-09,5.8300,5.8900,False,5.6900,5.7500,reg,2663132 +AG,2018-03-12,5.9700,6.0100,False,5.7700,5.7900,reg,2161550 +AG,2018-03-13,6.0600,6.0800,False,5.9150,5.9900,reg,2375130 +AG,2018-03-14,5.9800,6.1200,False,5.9600,6.0900,reg,1844029 +AG,2018-03-15,5.8800,5.9600,False,5.8000,5.9300,reg,2017467 +AG,2018-03-16,5.9400,6.0000,False,5.7700,5.8900,reg,3481311 +AG,2018-03-19,5.9700,5.9900,False,5.8300,5.9000,reg,1898055 +AG,2018-03-20,5.7600,5.9300,False,5.6900,5.9300,reg,2398599 +AG,2018-03-21,6.1300,6.1900,False,5.8298,5.8300,reg,3785369 +AG,2018-03-22,6.1600,6.2900,False,6.0200,6.0800,reg,3109006 +AG,2018-03-23,6.3600,6.5100,False,6.3416,6.3600,reg,4655891 +AG,2018-03-26,6.2200,6.4900,False,6.2000,6.4900,reg,3371505 +AG,2018-03-27,6.1700,6.2500,False,6.0302,6.1500,reg,2531201 +AG,2018-03-28,6.0200,6.2200,False,6.0100,6.1100,reg,2460452 +AG,2018-03-29,6.1100,6.1300,False,5.9700,6.0600,reg,2567680 +AG,2018-04-02,6.2300,6.3599,False,6.1700,6.2000,reg,2785293 +AG,2018-04-03,6.1400,6.2400,False,6.0600,6.2200,reg,1882325 +AG,2018-04-04,6.1200,6.2700,False,6.0900,6.1700,reg,1811305 +AG,2018-04-05,6.1700,6.2000,False,6.0400,6.0600,reg,1431897 +AG,2018-04-06,6.1200,6.2900,False,6.1200,6.2100,reg,1812282 +AG,2018-04-09,6.2300,6.3000,False,6.0200,6.1000,reg,2257065 +AG,2018-04-10,6.3400,6.3900,False,6.2200,6.3100,reg,2184597 +AG,2018-04-11,6.6100,6.8000,False,6.4500,6.4800,reg,5488886 +AG,2018-04-12,6.5200,6.5900,False,6.3801,6.5300,reg,2356364 +AG,2018-04-13,6.6600,6.7500,False,6.5500,6.6590,reg,2300961 +AG,2018-04-16,6.5800,6.7410,False,6.5200,6.7000,reg,2124618 +AG,2018-04-17,6.7100,6.7300,False,6.5200,6.5700,reg,1578079 +AG,2018-04-18,6.8500,6.9950,False,6.8300,6.8700,reg,4107126 +AG,2018-04-19,6.8600,6.9500,False,6.7300,6.9000,reg,2579063 +AG,2018-04-20,6.7600,6.8500,False,6.6900,6.7700,reg,2197772 +AG,2018-04-23,6.4700,6.6600,False,6.4300,6.6300,reg,3081257 +AG,2018-04-24,6.5600,6.5700,False,6.4300,6.5400,reg,1823780 +AG,2018-04-25,6.6400,6.7200,False,6.4400,6.5000,reg,2466644 +AG,2018-04-26,6.7400,6.7900,False,6.6600,6.6900,reg,1694139 +AG,2018-04-27,6.7700,6.8949,False,6.7000,6.7400,reg,1767561 +AG,2018-04-30,6.4800,6.6200,False,6.4700,6.5800,reg,2510603 +AG,2018-05-01,6.5500,6.5599,False,6.3600,6.4500,reg,1777204 +AG,2018-05-02,6.7400,6.9100,False,6.5950,6.6200,reg,3898460 +AG,2018-05-03,6.8000,6.8820,False,6.7500,6.8700,reg,2067050 +AG,2018-05-04,6.8500,6.8720,False,6.7200,6.7700,reg,1785082 +AG,2018-05-07,6.7900,6.8668,False,6.7450,6.8000,reg,1396463 +AG,2018-05-08,6.8500,6.8900,False,6.6300,6.7500,reg,1908404 +AG,2018-05-09,6.8400,6.9400,False,6.8200,6.8800,reg,2405053 +AG,2018-05-10,7.2300,7.3000,False,6.7000,6.7200,reg,5982005 +AG,2018-05-11,7.1700,7.3100,False,7.0400,7.2700,reg,3243307 +AG,2018-05-14,7.0900,7.3800,False,7.0900,7.2500,reg,3584163 +AG,2018-05-15,7.0000,7.0300,False,6.8300,6.9700,reg,3231984 +AG,2018-05-16,7.1500,7.3200,False,7.0300,7.0300,reg,2828743 +AG,2018-05-17,7.1400,7.2000,False,7.0800,7.1400,reg,1676115 +AG,2018-05-18,7.0900,7.2600,False,7.0900,7.1200,reg,2355109 +AG,2018-05-21,7.2900,7.3200,False,7.0700,7.1000,reg,1810834 +AG,2018-05-22,7.3100,7.3900,False,7.2400,7.3400,reg,3009326 +AG,2018-05-23,7.2800,7.3300,False,7.1700,7.2600,reg,2569882 +AG,2018-05-24,7.3600,7.4800,False,7.2900,7.3300,reg,2961591 +AG,2018-05-25,7.2000,7.3950,False,7.1700,7.3300,reg,1977713 +AG,2018-05-29,7.0800,7.1500,False,6.9000,6.9400,reg,2856245 +AG,2018-05-30,7.1500,7.2000,False,7.0900,7.1400,reg,1584212 +AG,2018-05-31,7.0900,7.2000,False,7.0500,7.1700,reg,1248561 +AG,2018-06-01,7.1300,7.1900,False,6.9700,7.0800,reg,1690355 +AG,2018-06-04,7.0500,7.2000,False,7.0500,7.1800,reg,1265799 +AG,2018-06-05,7.1500,7.1799,False,7.0500,7.0500,reg,1243839 +AG,2018-06-06,7.2800,7.3050,False,7.1900,7.2100,reg,1851765 +AG,2018-06-07,7.4700,7.4800,False,7.3100,7.3200,reg,3201749 diff --git a/company_library/AGC.csv b/company_library/AGC.csv new file mode 100644 index 00000000..bf7e1826 --- /dev/null +++ b/company_library/AGC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AGC,2017-06-08,5.7973,5.7973,False,5.7427,5.7700,reg,104756 +AGC,2017-06-09,5.7336,5.7912,False,5.7336,5.7882,reg,159746 +AGC,2017-06-12,5.7518,5.7609,False,5.7336,5.7427,reg,116461 +AGC,2017-06-13,5.7491,5.7766,False,5.7307,5.7582,reg,97428 +AGC,2017-06-14,5.7582,5.7766,False,5.7261,5.7674,reg,79034 +AGC,2017-06-15,5.7307,5.7399,False,5.6850,5.7399,reg,60346 +AGC,2017-06-16,5.7124,5.7399,False,5.7032,5.7399,reg,42851 +AGC,2017-06-19,5.7307,5.7674,False,5.7216,5.7216,reg,85518 +AGC,2017-06-20,5.7307,5.7582,False,5.7124,5.7307,reg,105586 +AGC,2017-06-21,5.7216,5.7491,False,5.7124,5.7307,reg,33249 +AGC,2017-06-22,5.7307,5.7399,False,5.6849,5.7399,reg,86561 +AGC,2017-06-23,5.7124,5.7216,False,5.6849,5.7216,reg,49351 +AGC,2017-06-26,5.7307,5.7491,False,5.7124,5.7216,reg,49611 +AGC,2017-06-27,5.6941,5.7399,False,5.6757,5.7307,reg,72033 +AGC,2017-06-28,5.7491,5.7674,False,5.7032,5.7032,reg,42519 +AGC,2017-06-29,5.7124,5.7582,False,5.6941,5.7582,reg,48230 +AGC,2017-06-30,5.7124,5.7491,False,5.7124,5.7399,reg,64295 +AGC,2017-07-05,5.7582,5.7766,False,5.7400,5.7766,reg,58695 +AGC,2017-07-06,5.7216,5.7674,False,5.7124,5.7491,reg,60859 +AGC,2017-07-07,5.7766,5.7812,False,5.7216,5.7399,reg,80901 +AGC,2017-07-10,5.7949,5.8041,False,5.7674,5.7766,reg,51292 +AGC,2017-07-11,5.7857,5.8591,False,5.7857,5.8041,reg,181222 +AGC,2017-07-12,5.8107,5.8661,False,5.8107,5.8199,reg,84094 +AGC,2017-07-13,5.8292,5.8292,False,5.7922,5.7922,reg,62056 +AGC,2017-07-14,5.8476,5.8569,False,5.8292,5.8292,reg,54641 +AGC,2017-07-17,5.8199,5.8754,False,5.8107,5.8754,reg,58477 +AGC,2017-07-18,5.8476,5.8523,False,5.8199,5.8199,reg,28996 +AGC,2017-07-19,5.8938,5.9031,False,5.8476,5.8569,reg,42500 +AGC,2017-07-20,5.8754,5.9123,False,5.8476,5.8754,reg,127612 +AGC,2017-07-21,5.9031,5.9031,False,5.8754,5.8754,reg,35982 +AGC,2017-07-24,5.8938,5.9123,False,5.8569,5.8938,reg,66012 +AGC,2017-07-25,5.9493,5.9585,False,5.8938,5.9123,reg,82423 +AGC,2017-07-26,5.9400,5.9677,False,5.9215,5.9308,reg,86269 +AGC,2017-07-27,5.9493,5.9585,False,5.9031,5.9031,reg,103282 +AGC,2017-07-28,5.9677,5.9954,False,5.9308,5.9308,reg,110821 +AGC,2017-07-31,5.9400,5.9954,False,5.9215,5.9862,reg,87783 +AGC,2017-08-01,5.9400,5.9770,False,5.9308,5.9493,reg,88966 +AGC,2017-08-02,5.8569,5.9585,False,5.8569,5.9585,reg,72474 +AGC,2017-08-03,5.8476,5.8846,False,5.8476,5.8661,reg,68375 +AGC,2017-08-04,5.8384,5.8846,False,5.8384,5.8476,reg,65834 +AGC,2017-08-07,5.8476,5.8938,False,5.8476,5.8846,reg,51085 +AGC,2017-08-08,5.8384,5.8569,False,5.8199,5.8476,reg,205586 +AGC,2017-08-09,5.8107,5.8374,False,5.7553,5.8292,reg,132852 +AGC,2017-08-10,5.6444,5.8014,False,5.6075,5.7830,reg,408538 +AGC,2017-08-11,5.6975,5.7533,False,5.5392,5.6230,reg,194878 +AGC,2017-08-14,5.7347,5.8056,False,5.7161,5.7161,reg,147152 +AGC,2017-08-15,5.7719,5.7719,False,5.7348,5.7440,reg,122431 +AGC,2017-08-16,5.7533,5.7999,False,5.7533,5.7719,reg,117490 +AGC,2017-08-17,5.7254,5.7719,False,5.7161,5.7719,reg,196479 +AGC,2017-08-18,5.7626,5.7626,False,5.7068,5.7440,reg,87938 +AGC,2017-08-21,5.7254,5.7719,False,5.7170,5.7719,reg,75746 +AGC,2017-08-22,5.7533,5.7533,False,5.7254,5.7254,reg,73114 +AGC,2017-08-23,5.7440,5.7626,False,5.7161,5.7626,reg,104623 +AGC,2017-08-24,5.7440,5.7440,False,5.6975,5.7347,reg,96300 +AGC,2017-08-25,5.7254,5.7440,False,5.7161,5.7440,reg,70571 +AGC,2017-08-28,5.7347,5.7533,False,5.7161,5.7440,reg,78939 +AGC,2017-08-29,5.7161,5.7440,False,5.6975,5.7440,reg,100221 +AGC,2017-08-30,5.7440,5.7440,False,5.7161,5.7161,reg,221349 +AGC,2017-08-31,5.7719,5.7800,False,5.7478,5.7626,reg,152797 +AGC,2017-09-01,5.7999,5.8183,False,5.7533,5.7533,reg,169570 +AGC,2017-09-05,5.7719,5.8092,False,5.7719,5.7813,reg,89852 +AGC,2017-09-06,5.7719,5.7999,False,5.7533,5.7813,reg,177224 +AGC,2017-09-07,5.7626,5.7813,False,5.7347,5.7719,reg,73329 +AGC,2017-09-08,5.6416,5.7347,False,5.6416,5.7347,reg,271435 +AGC,2017-09-11,5.6882,5.7105,False,5.6602,5.6975,reg,175290 +AGC,2017-09-12,5.6975,5.7254,False,5.6695,5.7068,reg,106290 +AGC,2017-09-13,5.6649,5.7068,False,5.6602,5.7068,reg,195220 +AGC,2017-09-14,5.6761,5.7231,False,5.6292,5.7043,reg,436035 +AGC,2017-09-15,5.6668,5.6760,False,5.6105,5.6668,reg,355100 +AGC,2017-09-18,5.6855,5.7231,False,5.6480,5.6480,reg,348786 +AGC,2017-09-19,5.7043,5.7137,False,5.6761,5.7137,reg,98176 +AGC,2017-09-20,5.6949,5.7231,False,5.6855,5.7137,reg,116026 +AGC,2017-09-21,5.7043,5.7137,False,5.6902,5.7043,reg,36208 +AGC,2017-09-22,5.7231,5.7324,False,5.6949,5.7137,reg,67057 +AGC,2017-09-25,5.7050,5.7324,False,5.6949,5.7137,reg,168671 +AGC,2017-09-26,5.7418,5.7418,False,5.7043,5.7043,reg,218175 +AGC,2017-09-27,5.8075,5.8169,False,5.7442,5.7512,reg,323497 +AGC,2017-09-28,5.8169,5.8216,False,5.7793,5.8075,reg,241634 +AGC,2017-09-29,5.8544,5.8544,False,5.8203,5.8356,reg,115360 +AGC,2017-10-02,5.8544,5.8825,False,5.8263,5.8356,reg,188445 +AGC,2017-10-03,5.8638,5.8919,False,5.8544,5.8544,reg,74344 +AGC,2017-10-04,5.8544,5.8732,False,5.8450,5.8732,reg,48079 +AGC,2017-10-05,5.8638,5.8732,False,5.8544,5.8671,reg,83348 +AGC,2017-10-06,5.8450,5.8732,False,5.8450,5.8450,reg,59487 +AGC,2017-10-09,5.8544,5.8919,False,5.8356,5.8638,reg,105232 +AGC,2017-10-10,5.8450,5.8713,False,5.8450,5.8544,reg,38336 +AGC,2017-10-11,5.8638,5.8919,False,5.8356,5.8591,reg,246372 +AGC,2017-10-12,5.8704,5.8799,False,5.8515,5.8609,reg,58799 +AGC,2017-10-13,5.8704,5.8893,False,5.8515,5.8609,reg,51335 +AGC,2017-10-16,5.8988,5.9059,False,5.8704,5.8704,reg,110063 +AGC,2017-10-17,5.9177,5.9177,False,5.8799,5.8988,reg,74081 +AGC,2017-10-18,5.8704,5.9177,False,5.8704,5.8893,reg,93462 +AGC,2017-10-19,5.8799,5.8799,False,5.8609,5.8609,reg,171339 +AGC,2017-10-20,5.8704,5.8988,False,5.8609,5.8799,reg,39499 +AGC,2017-10-23,5.8515,5.8799,False,5.8420,5.8799,reg,74109 +AGC,2017-10-24,5.8609,5.8799,False,5.8420,5.8799,reg,89280 +AGC,2017-10-25,5.7948,5.8609,False,5.7853,5.8515,reg,123859 +AGC,2017-10-26,5.7759,5.8137,False,5.7570,5.8042,reg,92149 +AGC,2017-10-27,5.8326,5.8326,False,5.7381,5.7759,reg,174336 +AGC,2017-10-30,5.8420,5.8420,False,5.7948,5.8231,reg,62337 +AGC,2017-10-31,5.8515,5.8609,False,5.8137,5.8609,reg,89240 +AGC,2017-11-01,5.8137,5.8609,False,5.8137,5.8515,reg,104371 +AGC,2017-11-02,5.8231,5.8326,False,5.7948,5.8137,reg,46754 +AGC,2017-11-03,5.7759,5.8231,False,5.7759,5.8231,reg,76217 +AGC,2017-11-06,5.7948,5.8231,False,5.7847,5.7853,reg,108064 +AGC,2017-11-07,5.7759,5.7948,False,5.7439,5.7948,reg,146405 +AGC,2017-11-08,5.7570,5.7664,False,5.7097,5.7664,reg,321802 +AGC,2017-11-09,5.7097,5.7759,False,5.6615,5.7192,reg,292757 +AGC,2017-11-10,5.7002,5.7192,False,5.6624,5.6813,reg,131168 +AGC,2017-11-13,5.7097,5.7097,False,5.6719,5.7002,reg,109305 +AGC,2017-11-14,5.6878,5.6973,False,5.6020,5.6878,reg,245762 +AGC,2017-11-15,5.6306,5.6497,False,5.5830,5.6497,reg,173749 +AGC,2017-11-16,5.6973,5.7164,False,5.6401,5.6401,reg,236539 +AGC,2017-11-17,5.7259,5.7259,False,5.6973,5.6973,reg,93532 +AGC,2017-11-20,5.7259,5.7449,False,5.7164,5.7354,reg,100953 +AGC,2017-11-21,5.7640,5.7640,False,5.7259,5.7259,reg,66767 +AGC,2017-11-22,5.7926,5.7926,False,5.7449,5.7640,reg,61337 +AGC,2017-11-27,5.7545,5.7926,False,5.7449,5.7926,reg,92169 +AGC,2017-11-28,5.7545,5.7831,False,5.7307,5.7831,reg,77340 +AGC,2017-11-29,5.7259,5.7831,False,5.7164,5.7735,reg,90394 +AGC,2017-11-30,5.7449,5.7644,False,5.7259,5.7449,reg,264197 +AGC,2017-12-01,5.7449,5.7831,False,5.6882,5.7640,reg,190415 +AGC,2017-12-04,5.7164,5.8021,False,5.7068,5.7831,reg,91150 +AGC,2017-12-05,5.7354,5.7545,False,5.7259,5.7449,reg,230535 +AGC,2017-12-06,5.7354,5.7640,False,5.7259,5.7354,reg,92920 +AGC,2017-12-07,5.7354,5.7545,False,5.7259,5.7259,reg,51312 +AGC,2017-12-08,5.7449,5.7545,False,5.7259,5.7259,reg,76993 +AGC,2017-12-11,5.7259,5.7449,False,5.7068,5.7259,reg,312607 +AGC,2017-12-12,5.7068,5.7354,False,5.6973,5.7164,reg,151808 +AGC,2017-12-13,5.7164,5.7449,False,5.7068,5.7259,reg,109169 +AGC,2017-12-14,5.7135,5.7574,False,5.7039,5.7519,reg,228109 +AGC,2017-12-15,5.7327,5.7486,False,5.7039,5.7135,reg,371005 +AGC,2017-12-18,5.7615,5.7711,False,5.7231,5.7327,reg,405715 +AGC,2017-12-19,5.7423,5.7615,False,5.7231,5.7423,reg,198486 +AGC,2017-12-20,5.7231,5.7519,False,5.7135,5.7327,reg,289618 +AGC,2017-12-21,5.7903,5.7910,False,5.7327,5.7423,reg,130160 +AGC,2017-12-22,5.7903,5.8095,False,5.7759,5.7807,reg,142410 +AGC,2017-12-26,5.7711,5.7807,False,5.7423,5.7807,reg,121448 +AGC,2017-12-27,5.7519,5.7903,False,5.7423,5.7807,reg,141150 +AGC,2017-12-28,5.7519,5.7615,False,5.7327,5.7615,reg,206290 +AGC,2017-12-29,5.7519,5.7615,False,5.7327,5.7519,reg,116300 +AGC,2018-01-02,5.7999,5.8095,False,5.7615,5.7615,reg,183236 +AGC,2018-01-03,5.7999,5.8287,False,5.7807,5.7807,reg,167690 +AGC,2018-01-04,5.8287,5.8479,False,5.7999,5.8191,reg,190476 +AGC,2018-01-05,5.8767,5.8767,False,5.8383,5.8383,reg,150606 +AGC,2018-01-08,5.8863,5.9247,False,5.8575,5.8767,reg,365879 +AGC,2018-01-09,5.9055,5.9151,False,5.8767,5.8767,reg,290558 +AGC,2018-01-10,5.9055,5.9343,False,5.8671,5.8671,reg,302504 +AGC,2018-01-11,5.9413,5.9510,False,5.9026,5.9026,reg,66381 +AGC,2018-01-12,5.9510,5.9897,False,5.9317,5.9317,reg,119088 +AGC,2018-01-16,5.9413,5.9800,False,5.9317,5.9510,reg,84481 +AGC,2018-01-17,5.9607,5.9800,False,5.9510,5.9510,reg,136134 +AGC,2018-01-18,5.9123,5.9510,False,5.9026,5.9510,reg,156013 +AGC,2018-01-19,5.9413,5.9510,False,5.8833,5.9220,reg,264018 +AGC,2018-01-22,5.9510,5.9607,False,5.8930,5.9317,reg,228267 +AGC,2018-01-23,5.9897,5.9897,False,5.9220,5.9607,reg,91493 +AGC,2018-01-24,5.9607,5.9994,False,5.9607,5.9800,reg,102837 +AGC,2018-01-25,5.9897,5.9897,False,5.9607,5.9897,reg,105398 +AGC,2018-01-26,6.0091,6.0091,False,5.9413,5.9994,reg,96913 +AGC,2018-01-29,5.9413,5.9905,False,5.9317,5.9897,reg,99489 +AGC,2018-01-30,5.8736,5.9317,False,5.8543,5.9220,reg,212655 +AGC,2018-01-31,5.8930,5.9219,False,5.8639,5.8833,reg,84563 +AGC,2018-02-01,5.8446,5.8875,False,5.8252,5.8736,reg,99995 +AGC,2018-02-02,5.7091,5.8446,False,5.6704,5.8446,reg,224892 +AGC,2018-02-05,5.5059,5.6994,False,5.2253,5.6414,reg,577002 +AGC,2018-02-06,5.5930,5.6094,False,5.3220,5.3608,reg,410466 +AGC,2018-02-07,5.6317,5.7285,False,5.5640,5.5640,reg,417520 +AGC,2018-02-08,5.5446,5.6420,False,5.5349,5.6220,reg,195429 +AGC,2018-02-09,5.5253,5.5567,False,5.3995,5.5446,reg,218729 +AGC,2018-02-12,5.5446,5.5930,False,5.5156,5.5543,reg,188809 +AGC,2018-02-13,5.5543,5.5736,False,5.5349,5.5349,reg,98583 +AGC,2018-02-14,5.5611,5.5806,False,5.5026,5.5416,reg,206273 +AGC,2018-02-15,5.6099,5.6099,False,5.5514,5.5806,reg,168688 +AGC,2018-02-16,5.6392,5.6684,False,5.5904,5.6196,reg,86932 +AGC,2018-02-20,5.6099,5.6684,False,5.5904,5.6392,reg,108268 +AGC,2018-02-21,5.6099,5.6879,False,5.6001,5.6001,reg,55560 +AGC,2018-02-22,5.5709,5.6499,False,5.5562,5.6099,reg,103535 +AGC,2018-02-23,5.6684,5.6684,False,5.6050,5.6099,reg,120935 +AGC,2018-02-26,5.6684,5.6879,False,5.6587,5.6879,reg,95338 +AGC,2018-02-27,5.6196,5.6879,False,5.6196,5.6684,reg,117002 +AGC,2018-02-28,5.6489,5.6879,False,5.6196,5.6489,reg,114587 +AGC,2018-03-01,5.6099,5.6782,False,5.5806,5.6587,reg,284422 +AGC,2018-03-02,5.6294,5.6489,False,5.5514,5.5709,reg,80184 +AGC,2018-03-05,5.6489,5.6489,False,5.5806,5.6196,reg,113578 +AGC,2018-03-06,5.6392,5.6587,False,5.6099,5.6489,reg,141276 +AGC,2018-03-07,5.6782,5.6782,False,5.6092,5.6294,reg,202749 +AGC,2018-03-08,5.7075,5.7172,False,5.6587,5.6782,reg,153439 +AGC,2018-03-09,5.7367,5.7611,False,5.7075,5.7075,reg,92470 +AGC,2018-03-12,5.7075,5.7465,False,5.6684,5.7367,reg,196275 +AGC,2018-03-13,5.6782,5.7562,False,5.6782,5.7075,reg,240188 +AGC,2018-03-14,5.6654,5.7244,False,5.6654,5.7146,reg,60565 +AGC,2018-03-15,5.6949,5.7146,False,5.6556,5.6556,reg,85991 +AGC,2018-03-16,5.6851,5.6949,False,5.6752,5.6949,reg,75527 +AGC,2018-03-19,5.6064,5.6654,False,5.5769,5.6654,reg,172095 +AGC,2018-03-20,5.6064,5.6359,False,5.6064,5.6064,reg,97050 +AGC,2018-03-21,5.6654,5.6654,False,5.6064,5.6064,reg,58217 +AGC,2018-03-22,5.5670,5.6457,False,5.5474,5.6457,reg,64524 +AGC,2018-03-23,5.4293,5.5670,False,5.4293,5.5375,reg,131432 +AGC,2018-03-26,5.4982,5.5080,False,5.3507,5.4687,reg,851802 +AGC,2018-03-27,5.4490,5.5375,False,5.4392,5.4785,reg,182086 +AGC,2018-03-28,5.4392,5.4687,False,5.4195,5.4293,reg,107484 +AGC,2018-03-29,5.5080,5.5080,False,5.4293,5.4490,reg,137925 +AGC,2018-04-02,5.4195,5.4884,False,5.4097,5.4785,reg,140801 +AGC,2018-04-03,5.4392,5.4441,False,5.3703,5.4097,reg,171329 +AGC,2018-04-04,5.4884,5.4884,False,5.3805,5.4195,reg,95728 +AGC,2018-04-05,5.4884,5.5031,False,5.4589,5.4982,reg,85393 +AGC,2018-04-06,5.4884,5.5277,False,5.4570,5.4884,reg,353696 +AGC,2018-04-09,5.4785,5.5572,False,5.4687,5.5080,reg,304249 +AGC,2018-04-10,5.5474,5.5769,False,5.4785,5.5080,reg,227538 +AGC,2018-04-11,5.5769,5.5965,False,5.5179,5.5179,reg,114528 +AGC,2018-04-12,5.5937,5.6136,False,5.5739,5.6037,reg,25835 +AGC,2018-04-13,5.5838,5.6235,False,5.5640,5.6136,reg,41279 +AGC,2018-04-16,5.5739,5.5937,False,5.5342,5.5838,reg,121135 +AGC,2018-04-17,5.6632,5.6731,False,5.5858,5.6037,reg,190185 +AGC,2018-04-18,5.6929,5.6929,False,5.6532,5.6830,reg,86753 +AGC,2018-04-19,5.6433,5.6929,False,5.6136,5.6929,reg,86897 +AGC,2018-04-20,5.5937,5.6334,False,5.5838,5.6334,reg,88868 +AGC,2018-04-23,5.5739,5.6136,False,5.5640,5.5739,reg,105145 +AGC,2018-04-24,5.5441,5.5937,False,5.5144,5.5937,reg,241831 +AGC,2018-04-25,5.5342,5.5542,False,5.5074,5.5243,reg,48406 +AGC,2018-04-26,5.5838,5.5838,False,5.5441,5.5640,reg,126948 +AGC,2018-04-27,5.5937,5.6136,False,5.5640,5.5937,reg,93702 +AGC,2018-04-30,5.6037,5.6334,False,5.5739,5.6136,reg,201037 +AGC,2018-05-01,5.6334,5.6334,False,5.5937,5.6037,reg,117257 +AGC,2018-05-02,5.6433,5.6532,False,5.6037,5.6334,reg,92001 +AGC,2018-05-03,5.6136,5.6433,False,5.5640,5.6433,reg,150929 +AGC,2018-05-04,5.6532,5.6830,False,5.5937,5.5937,reg,121023 +AGC,2018-05-07,5.6532,5.6830,False,5.6433,5.6433,reg,70909 +AGC,2018-05-08,5.6929,5.6929,False,5.6256,5.6731,reg,127030 +AGC,2018-05-09,5.7326,5.7425,False,5.6632,5.6929,reg,166535 +AGC,2018-05-10,5.6830,5.7576,False,5.6433,5.7524,reg,176806 +AGC,2018-05-11,5.6830,5.7326,False,5.6632,5.6929,reg,161931 +AGC,2018-05-14,5.6900,5.7500,False,5.6800,5.7200,reg,92191 +AGC,2018-05-15,5.6700,5.7000,False,5.6500,5.6800,reg,65631 +AGC,2018-05-16,5.6800,5.7000,False,5.6600,5.6600,reg,57416 +AGC,2018-05-17,5.6800,5.6900,False,5.6500,5.6900,reg,74711 +AGC,2018-05-18,5.6600,5.6900,False,5.6500,5.6600,reg,58678 +AGC,2018-05-21,5.6700,5.7100,False,5.6400,5.6500,reg,201083 +AGC,2018-05-22,5.6900,5.7100,False,5.6700,5.6700,reg,329447 +AGC,2018-05-23,5.6600,5.6900,False,5.6500,5.6700,reg,113992 +AGC,2018-05-24,5.7100,5.7100,False,5.6700,5.6800,reg,90927 +AGC,2018-05-25,5.6900,5.7100,False,5.6701,5.7100,reg,104039 +AGC,2018-05-29,5.6800,5.6999,False,5.6400,5.6900,reg,89975 +AGC,2018-05-30,5.6800,5.6900,False,5.6700,5.6900,reg,69935 +AGC,2018-05-31,5.6800,5.7000,False,5.6500,5.7000,reg,120141 +AGC,2018-06-01,5.7000,5.7000,False,5.6400,5.6900,reg,163500 +AGC,2018-06-04,5.7100,5.7400,False,5.6950,5.7000,reg,108842 +AGC,2018-06-05,5.7300,5.7600,False,5.7200,5.7300,reg,77492 +AGC,2018-06-06,5.7100,5.7500,False,5.7000,5.7300,reg,109736 +AGC,2018-06-07,5.7200,5.7200,False,5.7000,5.7100,reg,136618 diff --git a/company_library/AGEN.csv b/company_library/AGEN.csv index 82b08cea..c948c207 100644 --- a/company_library/AGEN.csv +++ b/company_library/AGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGEN,2017-06-06,3.3900,3.4300,False,3.3200,3.3800,reg,622471 -AGEN,2017-06-07,3.3200,3.4100,False,3.3000,3.3800,reg,615510 -AGEN,2017-06-08,3.3300,3.3650,False,3.3100,3.3100,reg,350995 AGEN,2017-06-09,3.3600,3.3800,False,3.2600,3.3600,reg,901416 AGEN,2017-06-12,3.5100,3.5200,False,3.3000,3.3800,reg,1312742 AGEN,2017-06-13,3.4600,3.5500,False,3.3700,3.5500,reg,694333 @@ -249,3 +246,6 @@ AGEN,2018-05-31,3.3500,3.4500,False,3.3200,3.4200,reg,918326 AGEN,2018-06-01,3.3600,3.4000,False,3.3058,3.3700,reg,800720 AGEN,2018-06-04,3.2700,3.3900,False,3.2500,3.3700,reg,801882 AGEN,2018-06-05,3.1800,3.3300,False,3.1600,3.2800,reg,1323060 +AGEN,2018-06-06,3.1500,3.2500,False,3.0900,3.1800,reg,1188285 +AGEN,2018-06-07,3.1000,3.2050,False,3.0800,3.1800,reg,922137 +AGEN,2018-06-08,3.1000,3.1600,False,3.0700,3.1000,reg,1160803 diff --git a/company_library/AGFS.csv b/company_library/AGFS.csv index d18a8ccf..df233185 100644 --- a/company_library/AGFS.csv +++ b/company_library/AGFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGFS,2017-06-06,7.4000,7.4933,False,7.2900,7.3400,reg,181210 -AGFS,2017-06-07,7.5200,7.6000,False,7.2100,7.4000,reg,139679 -AGFS,2017-06-08,7.1500,7.6300,False,7.0300,7.5500,reg,334831 AGFS,2017-06-09,7.0700,7.3745,False,6.9990,7.2000,reg,227465 AGFS,2017-06-12,7.0200,7.1300,False,6.9700,7.0500,reg,187994 AGFS,2017-06-13,7.1700,7.2100,False,7.0100,7.0600,reg,131901 @@ -249,3 +246,6 @@ AGFS,2018-05-31,7.0700,7.1000,False,6.9800,7.0600,reg,214537 AGFS,2018-06-01,7.0900,7.1300,False,6.9400,7.1000,reg,180274 AGFS,2018-06-04,7.2100,7.2400,False,7.0700,7.0900,reg,128668 AGFS,2018-06-05,7.1900,7.2500,False,7.1500,7.2300,reg,89588 +AGFS,2018-06-06,7.2800,7.3500,False,7.1600,7.1700,reg,122300 +AGFS,2018-06-07,7.3300,7.4600,False,7.2300,7.3200,reg,103250 +AGFS,2018-06-08,7.3600,7.4100,False,7.2900,7.3300,reg,70007 diff --git a/company_library/AGFSW.csv b/company_library/AGFSW.csv index 71baea0c..85369a36 100644 --- a/company_library/AGFSW.csv +++ b/company_library/AGFSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGFSW,2017-06-06,0.9400,0.9400,False,0.8100,0.9200,reg,4488 -AGFSW,2017-06-07,0.9400,0.9400,False,0.8620,0.9000,reg,12400 -AGFSW,2017-06-08,0.9500,0.9500,False,0.8100,0.8955,reg,106130 AGFSW,2017-06-09,0.9500,0.9500,False,0.8500,0.9150,reg,6538 AGFSW,2017-06-12,0.9000,0.9100,False,0.7500,0.9100,reg,8900 AGFSW,2017-06-13,0.9100,0.9100,False,0.8600,0.8600,reg,5116 @@ -249,3 +246,6 @@ AGFSW,2018-05-31,0.3500,0.3500,False,0.3499,0.3499,reg,20002 AGFSW,2018-06-01,0.3489,0.3500,False,0.3489,0.3500,reg,2260 AGFSW,2018-06-04,0.3500,0.3500,False,0.0509,0.0509,reg,5000 AGFSW,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 +AGFSW,2018-06-06,0.3430,0.3500,False,0.2300,0.3500,reg,21392 +AGFSW,2018-06-07,0.3350,0.3800,False,0.3350,0.3350,reg,1600 +AGFSW,2018-06-08,0.3300,0.3300,False,0.3200,0.3200,reg,1000 diff --git a/company_library/AGIO.csv b/company_library/AGIO.csv index 4a612afc..030f55c3 100644 --- a/company_library/AGIO.csv +++ b/company_library/AGIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGIO,2017-06-06,49.2200,50.0900,False,48.0000,48.5100,reg,381907 -AGIO,2017-06-07,50.4800,50.8200,False,48.5400,49.4500,reg,391235 -AGIO,2017-06-08,50.4800,51.3800,False,50.1500,50.5900,reg,212675 AGIO,2017-06-09,50.0200,50.9900,False,49.4100,50.2200,reg,305593 AGIO,2017-06-12,50.6200,51.0800,False,48.8600,49.9200,reg,350919 AGIO,2017-06-13,50.7300,51.2000,False,49.9600,50.7500,reg,313985 @@ -249,3 +246,6 @@ AGIO,2018-05-31,93.5000,94.9000,False,89.9000,90.9000,reg,709386 AGIO,2018-06-01,96.8600,97.5900,False,93.7200,93.9100,reg,516985 AGIO,2018-06-04,92.8900,96.7700,False,85.2550,96.2600,reg,1199629 AGIO,2018-06-05,93.4300,94.7950,False,91.4300,93.2400,reg,293739 +AGIO,2018-06-06,95.2800,95.4850,False,92.6100,93.4000,reg,210658 +AGIO,2018-06-07,93.4300,95.9000,False,92.5700,95.3000,reg,254817 +AGIO,2018-06-08,94.2400,96.5950,False,92.1100,93.2600,reg,219215 diff --git a/company_library/AGLE.csv b/company_library/AGLE.csv index ad2bbe99..0d682c03 100644 --- a/company_library/AGLE.csv +++ b/company_library/AGLE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGLE,2017-06-06,3.5900,4.0800,False,3.5800,4.0200,reg,314551 -AGLE,2017-06-07,3.6900,3.7999,False,3.6300,3.6300,reg,71205 -AGLE,2017-06-08,3.6400,3.8400,False,3.6100,3.7300,reg,53582 AGLE,2017-06-09,3.5700,3.8853,False,3.5200,3.6200,reg,49137 AGLE,2017-06-12,3.4300,3.6100,False,3.2800,3.6000,reg,70128 AGLE,2017-06-13,3.5100,3.6600,False,3.3000,3.4300,reg,65907 @@ -249,3 +246,6 @@ AGLE,2018-05-31,10.6800,11.0000,False,10.2500,10.2500,reg,235914 AGLE,2018-06-01,9.9900,12.0000,False,9.8400,10.8900,reg,1079531 AGLE,2018-06-04,10.0800,10.4300,False,9.0701,9.9500,reg,382670 AGLE,2018-06-05,9.9300,10.4500,False,9.8500,10.0600,reg,128584 +AGLE,2018-06-06,10.3000,10.4100,False,9.8510,9.9600,reg,199544 +AGLE,2018-06-07,10.2800,10.4500,False,10.0700,10.3100,reg,115670 +AGLE,2018-06-08,10.5100,10.6200,False,10.1900,10.2300,reg,149570 diff --git a/company_library/AGMH.csv b/company_library/AGMH.csv index 3c29d123..09707a62 100644 --- a/company_library/AGMH.csv +++ b/company_library/AGMH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGMH,2017-06-06,5.5000,5.5000,True,5.5000,5.5000,reg,0 -AGMH,2017-06-07,5.5000,5.5000,True,5.5000,5.5000,reg,0 -AGMH,2017-06-08,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-09,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-12,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-13,5.5000,5.5000,True,5.5000,5.5000,reg,0 @@ -249,3 +246,6 @@ AGMH,2018-05-31,9.8400,10.1600,False,9.8150,9.8900,reg,32908 AGMH,2018-06-01,10.1300,10.3000,False,9.8200,9.8400,reg,53342 AGMH,2018-06-04,10.0000,11.4689,False,9.5600,10.3100,reg,93319 AGMH,2018-06-05,9.8100,10.1100,False,9.5900,10.0000,reg,48162 +AGMH,2018-06-06,10.0700,10.9400,False,9.6600,9.6600,reg,38099 +AGMH,2018-06-07,9.9500,10.5302,False,9.8100,9.9550,reg,59010 +AGMH,2018-06-08,10.2800,10.2800,False,9.7100,9.9700,reg,79228 diff --git a/company_library/AGN.csv b/company_library/AGN.csv index ce2f1334..21e01ade 100644 --- a/company_library/AGN.csv +++ b/company_library/AGN.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGN,2017-06-06,224.6664,224.9222,False,223.6528,223.6528,reg,1917718 -AGN,2017-06-07,224.5483,225.2666,False,223.9293,225.1977,reg,1470371 AGN,2017-06-08,225.7488,226.2211,False,224.3613,224.5680,reg,1694546 AGN,2017-06-09,228.6517,229.7440,False,225.9751,226.3294,reg,2043252 AGN,2017-06-12,227.0871,228.6517,False,225.5323,228.2876,reg,1945588 @@ -249,3 +247,5 @@ AGN,2018-05-31,150.8000,152.3700,False,149.5400,151.7000,reg,2453259 AGN,2018-06-01,155.0000,155.3400,False,150.5650,151.7300,reg,2296384 AGN,2018-06-04,151.1800,154.7900,False,148.2250,154.6800,reg,3619680 AGN,2018-06-05,152.2100,154.9590,False,150.1600,151.2400,reg,2599720 +AGN,2018-06-06,155.3800,155.9000,False,151.3900,152.5000,reg,2537331 +AGN,2018-06-07,163.2700,164.9500,False,158.7400,159.4500,reg,5009954 diff --git a/company_library/AGNC.csv b/company_library/AGNC.csv index d74b4cf6..263a4cbd 100644 --- a/company_library/AGNC.csv +++ b/company_library/AGNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNC,2017-06-06,18.7971,18.8240,False,18.6534,18.7342,reg,3135435 -AGNC,2017-06-07,18.8240,18.9228,False,18.7072,18.8599,reg,3930513 -AGNC,2017-06-08,19.0036,19.0306,False,18.7611,18.8509,reg,3545763 AGNC,2017-06-09,19.1743,19.2281,False,18.9093,18.9497,reg,4974991 AGNC,2017-06-12,19.1294,19.2371,False,18.9946,19.0844,reg,4159891 AGNC,2017-06-13,19.1922,19.2281,False,19.0665,19.1832,reg,2471346 @@ -249,3 +246,6 @@ AGNC,2018-05-31,18.8200,19.2600,False,18.7900,19.2600,reg,9440738 AGNC,2018-06-01,18.8800,18.9200,False,18.6900,18.8400,reg,5945058 AGNC,2018-06-04,18.8900,19.0265,False,18.8200,19.0100,reg,4486087 AGNC,2018-06-05,18.8800,18.9400,False,18.7500,18.9400,reg,3478151 +AGNC,2018-06-06,18.8300,18.8900,False,18.7600,18.8800,reg,6485131 +AGNC,2018-06-07,18.9000,18.9800,False,18.8100,18.8400,reg,3374292 +AGNC,2018-06-08,18.9800,19.0000,False,18.8600,18.9000,reg,4255201 diff --git a/company_library/AGNCB.csv b/company_library/AGNCB.csv index 46f87948..3ac02d8c 100644 --- a/company_library/AGNCB.csv +++ b/company_library/AGNCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNCB,2017-06-06,24.2327,24.4916,False,24.1944,24.4916,reg,5117 -AGNCB,2017-06-07,24.3302,24.3988,False,24.2780,24.3809,reg,2759 -AGNCB,2017-06-08,24.4545,24.4545,False,24.1574,24.2780,reg,7932 AGNCB,2017-06-09,24.2873,24.4266,False,24.1573,24.2745,reg,8565 AGNCB,2017-06-12,24.3338,24.3338,False,24.1480,24.2502,reg,7897 AGNCB,2017-06-13,24.4824,24.5304,False,24.3338,24.3338,reg,5758 @@ -249,3 +246,6 @@ AGNCB,2018-05-31,25.8905,25.9150,False,25.7200,25.7200,reg,7239 AGNCB,2018-06-01,25.9600,25.9600,False,25.8650,25.8999,reg,8163 AGNCB,2018-06-04,26.0600,26.0600,False,25.9422,26.0200,reg,10406 AGNCB,2018-06-05,25.9830,26.1600,False,25.9000,25.9450,reg,7797 +AGNCB,2018-06-06,26.0074,26.1500,False,25.9200,25.9200,reg,8107 +AGNCB,2018-06-07,26.0900,26.0900,False,25.9500,25.9800,reg,7167 +AGNCB,2018-06-08,26.0600,26.0990,False,26.0200,26.0990,reg,3736 diff --git a/company_library/AGNCN.csv b/company_library/AGNCN.csv index d2f34ee3..b053e24c 100644 --- a/company_library/AGNCN.csv +++ b/company_library/AGNCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNCN,2017-06-06,23.9368,23.9368,True,23.9368,23.9368,reg,0 -AGNCN,2017-06-07,23.9368,23.9368,True,23.9368,23.9368,reg,0 -AGNCN,2017-06-08,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-09,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-12,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-13,23.9368,23.9368,True,23.9368,23.9368,reg,0 @@ -249,3 +246,6 @@ AGNCN,2018-05-31,25.7900,25.7900,False,25.6448,25.7900,reg,11242 AGNCN,2018-06-01,25.7200,25.8400,False,25.5710,25.8400,reg,14715 AGNCN,2018-06-04,25.8500,25.9000,False,25.7200,25.8000,reg,15363 AGNCN,2018-06-05,25.9500,25.9500,False,25.8408,25.9000,reg,11699 +AGNCN,2018-06-06,26.0600,26.1000,False,25.9100,25.9500,reg,23985 +AGNCN,2018-06-07,25.9900,26.1300,False,25.9500,26.1300,reg,37268 +AGNCN,2018-06-08,26.0700,26.0900,False,26.0215,26.0800,reg,8057 diff --git a/company_library/AGND.csv b/company_library/AGND.csv index ff96c186..2b627d99 100644 --- a/company_library/AGND.csv +++ b/company_library/AGND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGND,2017-06-06,42.2033,42.2033,False,42.1991,42.1991,reg,562 -AGND,2017-06-07,42.1856,42.2229,False,42.1856,42.2131,reg,2212 -AGND,2017-06-08,42.1856,42.1856,False,42.1856,42.1856,reg,122 AGND,2017-06-09,42.4128,42.4128,False,42.4128,42.4128,reg,227 AGND,2017-06-12,42.3415,42.3907,False,42.2327,42.2522,reg,660 AGND,2017-06-13,42.3415,42.3415,False,42.3415,42.3415,reg,26 @@ -249,3 +246,6 @@ AGND,2018-05-31,43.6599,43.6599,False,43.5598,43.5598,reg,752 AGND,2018-06-01,43.7050,43.7147,False,43.4500,43.5800,reg,14830 AGND,2018-06-04,43.7631,43.8208,False,43.6692,43.7047,reg,9339 AGND,2018-06-05,43.7100,43.8499,False,43.7000,43.7292,reg,174168 +AGND,2018-06-06,43.9350,43.9350,False,43.8236,43.8681,reg,1906 +AGND,2018-06-07,43.5800,43.8600,False,43.5800,43.8600,reg,69108 +AGND,2018-06-08,43.7761,43.7761,False,43.7761,43.7761,reg,1479 diff --git a/company_library/AGRX.csv b/company_library/AGRX.csv index 09529f08..53862af6 100644 --- a/company_library/AGRX.csv +++ b/company_library/AGRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGRX,2017-06-06,3.9300,3.9500,False,3.6900,3.7700,reg,171174 -AGRX,2017-06-07,4.0200,4.1500,False,3.8000,3.9500,reg,279768 -AGRX,2017-06-08,3.9000,4.1000,False,3.8800,4.0100,reg,219230 AGRX,2017-06-09,3.7100,3.9000,False,3.6100,3.9000,reg,173837 AGRX,2017-06-12,3.7100,3.7800,False,3.6300,3.7500,reg,121831 AGRX,2017-06-13,3.6800,3.7900,False,3.6500,3.7100,reg,83415 @@ -249,3 +246,6 @@ AGRX,2018-05-31,0.5600,0.5900,False,0.5510,0.5601,reg,462556 AGRX,2018-06-01,0.5610,0.5770,False,0.5510,0.5755,reg,514426 AGRX,2018-06-04,0.5620,0.5750,False,0.5600,0.5750,reg,540150 AGRX,2018-06-05,0.6094,0.6197,False,0.5634,0.5730,reg,1194658 +AGRX,2018-06-06,0.6075,0.6450,False,0.5900,0.6150,reg,1106982 +AGRX,2018-06-07,0.5969,0.6200,False,0.5722,0.6100,reg,405158 +AGRX,2018-06-08,0.6109,0.6280,False,0.5851,0.5980,reg,649102 diff --git a/company_library/AGTC.csv b/company_library/AGTC.csv index 312efee9..2e58c7f2 100644 --- a/company_library/AGTC.csv +++ b/company_library/AGTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGTC,2017-06-06,4.8500,5.0000,False,4.7000,4.7000,reg,108947 -AGTC,2017-06-07,4.8500,5.1000,False,4.8500,4.9500,reg,91758 -AGTC,2017-06-08,5.0000,5.0000,False,4.8000,4.9500,reg,82150 AGTC,2017-06-09,5.2500,5.4500,False,4.9000,4.9500,reg,309049 AGTC,2017-06-12,4.9500,5.2085,False,4.9500,5.2000,reg,154505 AGTC,2017-06-13,5.0500,5.1000,False,4.9000,5.0000,reg,87577 @@ -249,3 +246,6 @@ AGTC,2018-05-31,4.5000,4.5500,False,4.0500,4.4500,reg,236552 AGTC,2018-06-01,4.4000,4.7000,False,4.4000,4.5000,reg,255795 AGTC,2018-06-04,4.5500,4.6000,False,4.3000,4.5000,reg,85599 AGTC,2018-06-05,4.6500,4.9000,False,4.5000,4.5000,reg,98034 +AGTC,2018-06-06,4.6000,4.8500,False,4.6000,4.7300,reg,58283 +AGTC,2018-06-07,4.9000,5.1000,False,4.6000,4.6000,reg,154682 +AGTC,2018-06-08,4.7500,5.0000,False,4.6750,5.0000,reg,45156 diff --git a/company_library/AGYS.csv b/company_library/AGYS.csv index 36297b76..72a5a8d8 100644 --- a/company_library/AGYS.csv +++ b/company_library/AGYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGYS,2017-06-06,9.8800,9.9390,False,9.7500,9.8300,reg,31806 -AGYS,2017-06-07,9.7700,9.8900,False,9.6701,9.8900,reg,30346 -AGYS,2017-06-08,9.9000,10.0250,False,9.7300,9.7900,reg,59390 AGYS,2017-06-09,9.8800,10.0600,False,9.8200,9.9000,reg,59506 AGYS,2017-06-12,9.8900,9.9300,False,9.8400,9.8900,reg,24954 AGYS,2017-06-13,9.8900,9.9600,False,9.6800,9.8500,reg,50030 @@ -249,3 +246,6 @@ AGYS,2018-05-31,14.2200,14.4000,False,14.2100,14.3200,reg,49574 AGYS,2018-06-01,14.2200,14.2500,False,14.0925,14.2300,reg,76865 AGYS,2018-06-04,14.1700,14.2600,False,14.0900,14.2500,reg,50438 AGYS,2018-06-05,14.0500,14.2100,False,13.9600,14.1600,reg,75965 +AGYS,2018-06-06,14.1400,14.3000,False,14.0600,14.0600,reg,84549 +AGYS,2018-06-07,14.1100,14.1400,False,14.0200,14.1400,reg,50421 +AGYS,2018-06-08,14.4100,14.5000,False,14.0700,14.1200,reg,106177 diff --git a/company_library/AGZD.csv b/company_library/AGZD.csv index 08cf3cac..56921270 100644 --- a/company_library/AGZD.csv +++ b/company_library/AGZD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGZD,2017-06-06,46.7825,46.7826,False,46.7630,46.7630,reg,4996 -AGZD,2017-06-07,46.7645,46.7645,False,46.7645,46.7645,reg,369 -AGZD,2017-06-08,46.7494,46.7826,False,46.7494,46.7826,reg,2240 AGZD,2017-06-09,46.7826,46.7843,False,46.7826,46.7826,reg,4098 AGZD,2017-06-12,46.7689,46.7826,False,46.7689,46.7826,reg,1776 AGZD,2017-06-13,46.8021,46.8021,False,46.7630,46.7630,reg,281 @@ -249,3 +246,6 @@ AGZD,2018-05-31,47.8800,47.9500,False,47.8316,47.9400,reg,13089 AGZD,2018-06-01,47.8800,47.9200,False,47.8000,47.8000,reg,25915 AGZD,2018-06-04,47.9650,47.9700,False,47.8201,47.9500,reg,3780 AGZD,2018-06-05,47.9076,48.1600,False,47.9076,48.1600,reg,1186 +AGZD,2018-06-06,47.8220,48.1200,False,47.8200,48.1200,reg,2338 +AGZD,2018-06-07,47.8220,48.1200,False,47.8200,48.1200,reg,305 +AGZD,2018-06-08,47.8850,47.9350,False,47.8800,47.8800,reg,2816 diff --git a/company_library/AHGP.csv b/company_library/AHGP.csv deleted file mode 100644 index b2f0f499..00000000 --- a/company_library/AHGP.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHGP,2017-05-31,25.3400,25.6980,False,24.7143,25.1430,reg,176380 -AHGP,2017-06-01,25.2952,25.6318,False,25.1073,25.3937,reg,72485 -AHGP,2017-06-02,25.0714,25.2952,False,24.7671,25.2415,reg,106172 -AHGP,2017-06-05,24.6328,25.1296,False,24.4986,24.9103,reg,79994 -AHGP,2017-06-06,24.2390,24.5612,False,24.1226,24.5612,reg,75012 -AHGP,2017-06-07,23.6661,24.5612,False,23.4782,24.2390,reg,149492 -AHGP,2017-06-08,23.8094,24.0142,False,23.5050,23.5140,reg,93652 -AHGP,2017-06-09,23.9526,24.0510,False,23.7243,23.7378,reg,78646 -AHGP,2017-06-12,24.5881,24.7761,False,23.7647,23.8720,reg,117676 -AHGP,2017-06-13,25.8233,26.2888,False,24.7134,24.9998,reg,135953 -AHGP,2017-06-14,24.7223,26.1724,False,24.6418,26.0471,reg,71519 -AHGP,2017-06-15,23.7467,25.0953,False,23.4155,24.8835,reg,238360 -AHGP,2017-06-16,20.4438,24.2028,False,20.3275,23.7467,reg,918187 -AHGP,2017-06-19,21.9923,22.1445,False,20.4170,21.0883,reg,487613 -AHGP,2017-06-20,21.4374,21.8966,False,21.3523,21.6701,reg,132604 -AHGP,2017-06-21,20.5781,21.5604,False,20.4617,21.4374,reg,145093 -AHGP,2017-06-22,20.9093,21.1599,False,20.5126,20.5870,reg,112935 -AHGP,2017-06-23,21.5895,21.6342,False,20.8408,20.9451,reg,62228 -AHGP,2017-06-26,21.8044,22.1892,False,21.3916,21.5269,reg,52265 -AHGP,2017-06-27,21.3389,22.4846,False,21.2136,22.0102,reg,95127 -AHGP,2017-06-28,21.9207,22.0729,False,21.2942,21.5806,reg,78979 -AHGP,2017-06-29,21.9655,22.1042,False,21.7507,22.0371,reg,293848 -AHGP,2017-06-30,21.2136,22.1087,False,21.1330,22.1087,reg,155439 -AHGP,2017-07-05,22.1534,22.4399,False,21.6253,22.4399,reg,60404 -AHGP,2017-07-06,21.6164,22.1850,False,21.3837,21.9476,reg,35524 -AHGP,2017-07-07,22.0371,22.0371,False,21.2919,21.7507,reg,73503 -AHGP,2017-07-10,22.4130,22.5562,False,21.5716,21.7417,reg,315769 -AHGP,2017-07-11,23.2813,23.4334,False,22.0818,22.3146,reg,97578 -AHGP,2017-07-12,22.9590,23.7019,False,22.6459,23.3618,reg,60781 -AHGP,2017-07-13,23.2455,23.5219,False,22.6994,22.7263,reg,37338 -AHGP,2017-07-14,23.2902,23.5990,False,22.9053,23.3350,reg,37123 -AHGP,2017-07-17,23.4782,23.6035,False,22.7890,23.0754,reg,50949 -AHGP,2017-07-18,22.8695,23.5498,False,22.8427,23.2365,reg,34436 -AHGP,2017-07-19,23.5587,23.6393,False,22.9227,23.0396,reg,41388 -AHGP,2017-07-20,22.7442,23.7064,False,22.4309,23.5050,reg,74769 -AHGP,2017-07-21,22.3772,22.7979,False,22.1812,22.6099,reg,39119 -AHGP,2017-07-24,22.6099,22.6815,False,22.0192,22.3772,reg,49313 -AHGP,2017-07-25,22.8695,22.9143,False,22.3505,22.5025,reg,43172 -AHGP,2017-07-26,22.8158,23.3350,False,22.5294,22.8964,reg,56772 -AHGP,2017-07-27,23.0038,23.2186,False,22.7890,22.8516,reg,69429 -AHGP,2017-07-28,22.7532,23.0575,False,22.5115,22.9590,reg,46192 -AHGP,2017-07-31,25.6264,26.3425,False,24.3554,24.5881,reg,555751 -AHGP,2017-08-01,25.2863,25.7248,False,25.1341,25.6264,reg,130962 -AHGP,2017-08-02,25.4295,26.2261,False,24.6158,25.2684,reg,164620 -AHGP,2017-08-03,25.0714,25.3310,False,24.6687,25.3310,reg,112776 -AHGP,2017-08-04,25.2415,25.4742,False,24.9694,25.1162,reg,54643 -AHGP,2017-08-07,25.0714,25.7248,False,24.9730,25.5637,reg,96892 -AHGP,2017-08-08,24.3733,25.4295,False,24.2121,25.2773,reg,118247 -AHGP,2017-08-09,24.8239,24.9619,False,23.9548,24.5572,reg,81930 -AHGP,2017-08-10,24.2721,24.8147,False,24.1433,24.8147,reg,56426 -AHGP,2017-08-11,24.3457,24.9159,False,24.0881,24.0881,reg,79692 -AHGP,2017-08-14,24.2813,24.8411,False,23.7386,24.5940,reg,78097 -AHGP,2017-08-15,24.2077,24.4009,False,23.7846,24.1341,reg,71554 -AHGP,2017-08-16,24.2353,24.8065,False,23.9318,24.2077,reg,65150 -AHGP,2017-08-17,23.9226,24.2721,False,23.9226,24.2353,reg,69615 -AHGP,2017-08-18,24.3089,24.3733,False,23.7265,24.2353,reg,70781 -AHGP,2017-08-21,24.0606,24.4376,False,23.9594,24.4376,reg,65065 -AHGP,2017-08-22,23.8214,24.1249,False,23.4811,23.9502,reg,134622 -AHGP,2017-08-23,23.7846,23.9962,False,23.4535,23.9134,reg,46881 -AHGP,2017-08-24,24.0514,24.2353,False,23.5357,23.7110,reg,82811 -AHGP,2017-08-25,24.2537,24.3273,False,23.8950,24.3273,reg,74207 -AHGP,2017-08-28,24.3181,24.6860,False,23.9134,24.3917,reg,227872 -AHGP,2017-08-29,24.7044,24.7412,False,24.1295,24.5572,reg,153460 -AHGP,2017-08-30,24.6216,24.8330,False,24.3365,24.6768,reg,86665 -AHGP,2017-08-31,25.3390,25.4586,False,24.5572,24.8331,reg,132666 -AHGP,2017-09-01,25.7529,25.8633,False,25.0769,25.3574,reg,163155 -AHGP,2017-09-05,24.9251,25.7713,False,24.3825,25.7713,reg,263095 -AHGP,2017-09-06,25.2010,25.2286,False,24.7872,25.0539,reg,32631 -AHGP,2017-09-07,24.8239,25.2470,False,24.5940,25.2470,reg,36575 -AHGP,2017-09-08,24.2537,24.8147,False,24.0054,24.7228,reg,29164 -AHGP,2017-09-11,24.0881,24.3917,False,23.9778,24.1893,reg,45578 -AHGP,2017-09-12,24.2353,24.4639,False,24.0054,24.0054,reg,42025 -AHGP,2017-09-13,24.4376,24.5296,False,24.0606,24.1617,reg,36006 -AHGP,2017-09-14,24.3457,24.4560,False,23.9686,24.4376,reg,39090 -AHGP,2017-09-15,25.5689,25.5689,False,24.1433,24.3641,reg,127817 -AHGP,2017-09-18,25.0631,25.3298,False,24.5940,25.3298,reg,70456 -AHGP,2017-09-19,24.9251,25.2245,False,24.7421,25.1091,reg,55677 -AHGP,2017-09-20,24.9619,25.8265,False,24.8331,25.1459,reg,93622 -AHGP,2017-09-21,24.4101,24.9435,False,24.2905,24.8331,reg,95542 -AHGP,2017-09-22,24.5664,24.8330,False,24.3457,24.3457,reg,55982 -AHGP,2017-09-25,24.7412,25.1826,False,24.4844,24.7504,reg,76676 -AHGP,2017-09-26,24.7136,25.2009,False,24.6032,24.9251,reg,187670 -AHGP,2017-09-27,24.8515,24.9251,False,24.6584,24.9251,reg,79883 -AHGP,2017-09-28,24.7596,24.9619,False,24.6584,24.8975,reg,126178 -AHGP,2017-09-29,25.5781,25.6241,False,24.7596,24.9251,reg,77417 -AHGP,2017-10-02,25.2562,25.7989,False,25.0631,25.4770,reg,94754 -AHGP,2017-10-03,24.9987,25.1550,False,24.8423,25.0355,reg,49635 -AHGP,2017-10-04,24.8055,25.2194,False,24.6952,25.2194,reg,60297 -AHGP,2017-10-05,25.2102,25.2148,False,24.8331,24.8331,reg,75202 -AHGP,2017-10-06,25.1459,25.4678,False,25.0723,25.1918,reg,65346 -AHGP,2017-10-09,24.7688,25.1918,False,24.4101,25.0631,reg,114656 -AHGP,2017-10-10,25.0723,25.3482,False,24.8515,25.0815,reg,75656 -AHGP,2017-10-11,25.5781,25.8449,False,24.8473,24.8607,reg,94609 -AHGP,2017-10-12,25.6057,25.8242,False,25.2644,25.5781,reg,167888 -AHGP,2017-10-13,25.7989,26.2128,False,25.5185,25.7161,reg,132011 -AHGP,2017-10-16,25.6793,26.1852,False,25.5505,25.9736,reg,138165 -AHGP,2017-10-17,25.9736,26.1852,False,25.7345,25.7529,reg,75012 -AHGP,2017-10-18,25.9736,26.1852,False,25.5248,25.9736,reg,79489 -AHGP,2017-10-19,25.9552,26.0472,False,25.6517,25.9368,reg,48353 -AHGP,2017-10-20,25.8908,26.1852,False,25.7069,26.1024,reg,63621 -AHGP,2017-10-23,25.6885,25.9736,False,25.4954,25.7897,reg,57480 -AHGP,2017-10-24,25.7805,25.9828,False,25.6149,25.6149,reg,18571 -AHGP,2017-10-25,25.2930,25.7336,False,25.0723,25.5781,reg,85453 -AHGP,2017-10-26,25.5965,25.7253,False,24.9803,25.0999,reg,34404 -AHGP,2017-10-27,25.9092,26.2036,False,25.4494,25.4770,reg,92456 -AHGP,2017-10-30,25.9828,26.4611,False,25.0723,25.0723,reg,120092 -AHGP,2017-10-31,25.5046,25.9736,False,25.4310,25.9368,reg,120136 -AHGP,2017-11-01,25.7529,26.0227,False,25.5046,25.7621,reg,156482 -AHGP,2017-11-02,25.8081,25.9368,False,25.6701,25.9276,reg,178005 -AHGP,2017-11-03,25.5781,25.9000,False,25.4862,25.8449,reg,102244 -AHGP,2017-11-06,25.7989,26.0038,False,25.5781,25.8265,reg,117386 -AHGP,2017-11-07,25.6149,25.9368,False,25.5781,25.9092,reg,136534 -AHGP,2017-11-08,25.3646,25.9975,False,25.3268,25.6385,reg,113239 -AHGP,2017-11-09,24.5899,25.3835,False,24.3065,25.1095,reg,156573 -AHGP,2017-11-10,24.5144,24.8922,False,24.3302,24.4199,reg,86439 -AHGP,2017-11-13,24.1648,24.4577,False,23.7586,24.3349,reg,166359 -AHGP,2017-11-14,24.3254,24.3254,False,23.6642,23.8625,reg,127116 -AHGP,2017-11-15,23.9570,24.3065,False,23.4280,24.0893,reg,240789 -AHGP,2017-11-16,24.3727,24.4860,False,23.7728,23.9948,reg,104844 -AHGP,2017-11-17,24.3160,24.5994,False,24.0845,24.4671,reg,60656 -AHGP,2017-11-20,24.0987,24.2877,False,23.6737,23.8531,reg,97520 -AHGP,2017-11-21,24.1365,24.4482,False,24.0326,24.1648,reg,54936 -AHGP,2017-11-22,24.1837,24.4199,False,24.0751,24.1837,reg,56803 -AHGP,2017-11-27,23.5697,24.0798,False,23.5037,24.0798,reg,128236 -AHGP,2017-11-28,23.4469,23.6264,False,22.7195,23.4091,reg,192910 -AHGP,2017-11-29,23.1163,23.7964,False,22.9118,23.2580,reg,169059 -AHGP,2017-11-30,23.3524,23.6169,False,22.9188,23.1918,reg,111838 -AHGP,2017-12-01,23.9192,23.9948,False,23.2872,23.4280,reg,91151 -AHGP,2017-12-04,23.0879,23.9759,False,23.0879,23.5036,reg,375871 -AHGP,2017-12-05,23.1163,23.6455,False,22.7006,22.7006,reg,93971 -AHGP,2017-12-06,22.9462,23.0974,False,22.5117,23.0596,reg,104451 -AHGP,2017-12-07,23.1257,23.3713,False,22.8465,22.8517,reg,52589 -AHGP,2017-12-08,23.0974,23.3808,False,23.0029,23.2674,reg,67901 -AHGP,2017-12-11,23.2674,23.4847,False,23.0978,23.1446,reg,49088 -AHGP,2017-12-12,23.5225,23.5980,False,23.1729,23.1729,reg,45214 -AHGP,2017-12-13,23.6547,23.7397,False,23.3902,23.6169,reg,88350 -AHGP,2017-12-14,23.2202,23.8673,False,23.1635,23.6169,reg,132848 -AHGP,2017-12-15,23.5697,23.9948,False,22.7667,23.1446,reg,250780 -AHGP,2017-12-18,24.9395,25.0245,False,23.4374,23.4374,reg,135656 -AHGP,2017-12-19,24.7033,25.0481,False,24.5711,25.0339,reg,143143 -AHGP,2017-12-20,24.1271,24.9111,False,24.0137,24.9111,reg,105251 -AHGP,2017-12-21,24.7033,24.7411,False,23.8153,24.1271,reg,85067 -AHGP,2017-12-22,24.7505,25.0373,False,24.5238,24.6561,reg,52539 -AHGP,2017-12-26,24.9017,24.9867,False,24.6655,24.7033,reg,37630 -AHGP,2017-12-27,24.7411,25.1687,False,24.5994,24.9773,reg,73943 -AHGP,2017-12-28,24.8545,24.9678,False,24.6088,24.6750,reg,50824 -AHGP,2017-12-29,25.3079,25.3173,False,24.8922,24.8922,reg,59246 -AHGP,2018-01-02,26.0636,26.2998,False,25.2730,25.5063,reg,94943 -AHGP,2018-01-03,26.3848,26.4037,False,25.9219,26.2715,reg,103230 -AHGP,2018-01-04,26.2620,26.5454,False,25.9786,26.4037,reg,128685 -AHGP,2018-01-05,26.3187,26.5360,False,26.1770,26.4510,reg,100882 -AHGP,2018-01-08,26.4604,26.4982,False,26.2006,26.3848,reg,70586 -AHGP,2018-01-09,26.5832,26.9044,False,26.2620,26.2620,reg,82015 -AHGP,2018-01-10,25.9786,26.5832,False,25.8275,26.5832,reg,162526 -AHGP,2018-01-11,26.7344,26.8337,False,26.0636,26.1581,reg,95457 -AHGP,2018-01-12,26.8288,26.9611,False,26.4982,26.8761,reg,70777 -AHGP,2018-01-16,26.0636,26.8477,False,25.9786,26.8288,reg,79262 -AHGP,2018-01-17,26.5738,26.8761,False,26.0636,26.0636,reg,129961 -AHGP,2018-01-18,26.4415,26.7910,False,26.2998,26.7910,reg,50474 -AHGP,2018-01-19,26.6116,26.7816,False,26.2535,26.4037,reg,94067 -AHGP,2018-01-22,27.0178,27.1122,False,26.5143,26.6116,reg,70368 -AHGP,2018-01-23,27.7735,28.0475,False,26.9516,27.0178,reg,99290 -AHGP,2018-01-24,28.0286,28.1070,False,27.5184,27.7924,reg,85270 -AHGP,2018-01-25,28.1230,28.2836,False,27.1604,27.7641,reg,95665 -AHGP,2018-01-26,28.3970,28.5293,False,27.9531,28.2364,reg,59975 -AHGP,2018-01-29,27.8774,30.0313,False,27.6778,29.3889,reg,180947 -AHGP,2018-01-30,27.1784,28.1041,False,26.9300,27.4523,reg,118474 -AHGP,2018-01-31,27.5184,27.5959,False,27.0423,27.3390,reg,195998 -AHGP,2018-02-01,27.8207,27.8207,False,27.1122,27.5373,reg,305891 -AHGP,2018-02-02,27.2634,28.0475,False,26.8288,27.9530,reg,65962 -AHGP,2018-02-05,26.3470,27.3106,False,26.1298,27.0272,reg,79517 -AHGP,2018-02-06,26.4132,26.8383,False,26.0542,26.2148,reg,105309 -AHGP,2018-02-07,26.0259,26.5738,False,25.9975,26.4415,reg,64259 -AHGP,2018-02-08,25.3362,26.2540,False,25.3362,26.0070,reg,139321 -AHGP,2018-02-09,25.0717,25.8653,False,24.6939,25.8653,reg,212167 -AHGP,2018-02-12,26.0655,26.1869,False,24.2969,25.0353,reg,122289 -AHGP,2018-02-13,26.0752,26.2868,False,25.6281,25.9683,reg,73645 -AHGP,2018-02-14,26.1141,26.2696,False,25.9100,26.2307,reg,49144 -AHGP,2018-02-15,25.8517,26.5708,False,25.7350,26.0363,reg,36880 -AHGP,2018-02-16,25.7156,25.9720,False,25.3682,25.7836,reg,419403 -AHGP,2018-02-20,25.4823,26.0655,False,25.2685,25.8128,reg,65488 -AHGP,2018-02-21,25.2685,25.6962,False,25.1325,25.6087,reg,115559 -AHGP,2018-02-22,25.2491,25.5309,False,25.1519,25.3268,reg,31492 -AHGP,2018-02-23,24.8506,25.4775,False,24.6951,25.1713,reg,50676 -AHGP,2018-02-26,24.9089,25.2491,False,24.8020,25.1228,reg,104161 -AHGP,2018-02-27,24.6563,25.2685,False,24.5399,24.9478,reg,171806 -AHGP,2018-02-28,24.7534,25.2394,False,24.3064,24.8798,reg,133294 -AHGP,2018-03-01,24.4327,24.8693,False,24.2675,24.8020,reg,79586 -AHGP,2018-03-02,24.8895,25.2685,False,23.9283,24.1412,reg,78799 -AHGP,2018-03-05,24.8895,25.4629,False,24.6660,24.8798,reg,150194 -AHGP,2018-03-06,25.0061,25.3754,False,24.8798,25.1325,reg,84628 -AHGP,2018-03-07,24.8506,25.4249,False,24.5834,24.8798,reg,43842 -AHGP,2018-03-08,24.8215,24.8992,False,24.4910,24.7534,reg,49293 -AHGP,2018-03-09,24.7923,25.0159,False,24.5882,24.9187,reg,115421 -AHGP,2018-03-12,25.0936,25.2491,False,24.7049,24.7923,reg,49511 -AHGP,2018-03-13,24.8701,25.3074,False,24.3453,25.2199,reg,75725 -AHGP,2018-03-14,24.6951,25.2685,False,24.5688,24.9381,reg,49144 -AHGP,2018-03-15,24.6077,25.1228,False,24.3258,24.7729,reg,78189 -AHGP,2018-03-16,25.2199,25.2685,False,24.3162,24.6465,reg,117177 -AHGP,2018-03-19,24.6465,25.2734,False,24.5396,25.0547,reg,78139 -AHGP,2018-03-20,24.5299,25.0742,False,24.0440,24.7437,reg,211739 -AHGP,2018-03-21,24.7534,24.9264,False,24.1130,24.5396,reg,166426 -AHGP,2018-03-22,24.5494,25.3171,False,24.3647,24.5494,reg,92417 -AHGP,2018-03-23,24.6368,25.2685,False,24.4522,24.6465,reg,104042 -AHGP,2018-03-26,24.8798,25.0742,False,24.6174,24.8506,reg,201757 -AHGP,2018-03-27,24.6271,24.9381,False,24.3161,24.9381,reg,57055 -AHGP,2018-03-28,24.4522,24.7486,False,24.2967,24.5979,reg,32049 -AHGP,2018-03-29,24.3064,24.7826,False,24.2578,24.2967,reg,92334 -AHGP,2018-04-02,23.8107,24.6086,False,23.4511,24.2967,reg,207508 -AHGP,2018-04-03,24.2189,24.2481,False,23.7621,23.9274,reg,111544 -AHGP,2018-04-04,23.6358,24.2356,False,23.6164,23.8399,reg,120630 -AHGP,2018-04-05,23.7913,24.3258,False,23.6358,23.6358,reg,51818 -AHGP,2018-04-06,23.6358,23.9322,False,23.4317,23.6164,reg,64998 -AHGP,2018-04-09,23.1401,24.0440,False,23.0527,23.6164,reg,228050 -AHGP,2018-04-10,23.7427,24.2481,False,23.3802,23.5289,reg,123525 -AHGP,2018-04-11,23.3540,24.5105,False,23.2568,23.6552,reg,120225 -AHGP,2018-04-12,23.0235,24.0941,False,22.9458,23.3928,reg,88345 -AHGP,2018-04-13,22.6737,23.0721,False,22.6251,23.0721,reg,107926 -AHGP,2018-04-16,22.7320,23.2023,False,22.4112,22.7028,reg,89600 -AHGP,2018-04-17,22.7028,23.3831,False,22.6153,22.7806,reg,72639 -AHGP,2018-04-18,22.6737,22.9749,False,22.5862,22.7708,reg,69579 -AHGP,2018-04-19,22.5862,23.0041,False,22.4890,22.7028,reg,138045 -AHGP,2018-04-20,22.5182,22.9260,False,22.2946,22.5084,reg,81076 -AHGP,2018-04-23,22.3238,22.8486,False,22.2267,22.4501,reg,87007 -AHGP,2018-04-24,22.1683,22.4598,False,21.9253,22.3043,reg,120631 -AHGP,2018-04-25,22.3529,22.4404,False,21.9448,22.1683,reg,50627 -AHGP,2018-04-26,22.4307,22.5765,False,21.9933,22.4890,reg,106339 -AHGP,2018-04-27,23.1985,23.4511,False,22.2624,22.4696,reg,128778 -AHGP,2018-04-30,24.8604,25.1422,False,23.6164,23.9079,reg,200036 -AHGP,2018-05-01,24.5494,25.0256,False,24.1315,24.9089,reg,98345 -AHGP,2018-05-02,24.2675,24.8506,False,24.0051,24.6757,reg,117270 -AHGP,2018-05-03,24.7534,24.9673,False,24.2967,24.2967,reg,77753 -AHGP,2018-05-04,25.0353,25.1422,False,24.5979,24.7243,reg,108951 -AHGP,2018-05-07,25.8808,25.9002,False,25.0061,25.0742,reg,182203 -AHGP,2018-05-08,25.8322,26.0460,False,25.4775,25.9002,reg,70030 -AHGP,2018-05-09,25.8225,26.2209,False,25.7059,26.0266,reg,150144 -AHGP,2018-05-10,26.0000,26.1699,False,25.5300,26.0900,reg,106504 -AHGP,2018-05-11,26.0000,26.4400,False,25.8900,25.9200,reg,88349 -AHGP,2018-05-14,25.9500,26.2000,False,25.9300,26.0400,reg,66488 -AHGP,2018-05-15,25.6300,25.9500,False,25.2800,25.9500,reg,102539 -AHGP,2018-05-16,25.8900,25.9567,False,25.5382,25.6300,reg,50057 -AHGP,2018-05-17,26.1400,26.2168,False,25.8900,25.9500,reg,88870 -AHGP,2018-05-18,26.2100,26.3800,False,25.9100,26.3800,reg,64107 -AHGP,2018-05-21,26.2400,26.3300,False,26.0000,26.1700,reg,93093 -AHGP,2018-05-22,26.5000,26.6200,False,26.2200,26.3400,reg,179483 -AHGP,2018-05-23,27.2500,27.3017,False,26.4500,26.6500,reg,176395 -AHGP,2018-05-24,26.4900,27.2000,False,26.4900,27.1000,reg,106254 -AHGP,2018-05-25,28.0700,28.2400,False,26.4707,26.5100,reg,427829 -AHGP,2018-05-29,28.0200,28.1900,False,27.4300,27.9300,reg,111403 -AHGP,2018-05-30,28.4000,28.4900,False,27.9150,28.2500,reg,183524 diff --git a/company_library/AHPA.csv b/company_library/AHPA.csv index c25907fa..e52bd725 100644 --- a/company_library/AHPA.csv +++ b/company_library/AHPA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPA,2017-06-06,9.8500,9.8500,False,9.8500,9.8500,reg,29500 -AHPA,2017-06-07,9.8500,9.8500,False,9.8500,9.8500,reg,0 -AHPA,2017-06-08,9.8800,9.8800,False,9.8399,9.8400,reg,8500 AHPA,2017-06-09,9.8800,9.8800,False,9.8800,9.8800,reg,0 AHPA,2017-06-12,9.8400,9.8400,False,9.8400,9.8400,reg,200 AHPA,2017-06-13,9.8400,9.8500,False,9.8400,9.8400,reg,4900 @@ -249,3 +246,6 @@ AHPA,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,0 AHPA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,6 AHPA,2018-06-04,10.0200,10.0200,False,10.0000,10.0100,reg,804 AHPA,2018-06-05,10.0200,10.0200,False,10.0200,10.0200,reg,0 +AHPA,2018-06-06,10.0200,10.0200,False,10.0000,10.0100,reg,804 +AHPA,2018-06-07,10.0200,10.0200,False,10.0000,10.0100,reg,804 +AHPA,2018-06-08,10.0200,10.0200,False,10.0200,10.0200,reg,2000000 diff --git a/company_library/AHPAU.csv b/company_library/AHPAU.csv index 22596977..d9617ebc 100644 --- a/company_library/AHPAU.csv +++ b/company_library/AHPAU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPAU,2017-06-06,10.3000,10.3000,False,10.2000,10.2000,reg,700 -AHPAU,2017-06-07,10.3200,10.3200,False,10.2100,10.2800,reg,2115 -AHPAU,2017-06-08,10.3200,10.3200,False,10.3200,10.3200,reg,0 AHPAU,2017-06-09,10.3000,10.3100,False,10.2000,10.2100,reg,815 AHPAU,2017-06-12,10.3000,10.3000,False,10.3000,10.3000,reg,1 AHPAU,2017-06-13,10.2952,10.2952,False,10.2000,10.2000,reg,1790 @@ -249,3 +246,6 @@ AHPAU,2018-05-31,10.1400,10.1400,False,10.1400,10.1400,reg,0 AHPAU,2018-06-01,10.1400,10.1400,False,10.1400,10.1400,reg,0 AHPAU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,2 AHPAU,2018-06-05,10.1400,10.1400,False,10.1400,10.1400,reg,300 +AHPAU,2018-06-06,10.1400,10.1400,False,10.1400,10.1400,reg,0 +AHPAU,2018-06-07,10.1400,10.1400,False,10.1400,10.1400,reg,0 +AHPAU,2018-06-08,10.1400,10.1400,False,10.1400,10.1400,reg,0 diff --git a/company_library/AHPAW.csv b/company_library/AHPAW.csv index 32fcffef..48e46b86 100644 --- a/company_library/AHPAW.csv +++ b/company_library/AHPAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPAW,2017-06-06,0.4500,0.4500,False,0.4500,0.4500,reg,100 -AHPAW,2017-06-07,0.4500,0.4500,False,0.4500,0.4500,reg,100 -AHPAW,2017-06-08,0.4500,0.4500,False,0.4500,0.4500,reg,0 AHPAW,2017-06-09,0.4500,0.4500,False,0.4500,0.4500,reg,0 AHPAW,2017-06-12,0.3600,0.3600,False,0.3600,0.3600,reg,3564 AHPAW,2017-06-13,0.3600,0.3600,False,0.3600,0.3600,reg,0 @@ -249,3 +246,6 @@ AHPAW,2018-05-31,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-06-01,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-06-04,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 +AHPAW,2018-06-06,0.3400,0.3400,False,0.3400,0.3400,reg,0 +AHPAW,2018-06-07,0.3400,0.3400,False,0.3400,0.3400,reg,0 +AHPAW,2018-06-08,0.3400,0.3400,False,0.3400,0.3400,reg,0 diff --git a/company_library/AHPI.csv b/company_library/AHPI.csv index 2c594fb2..683b34e4 100644 --- a/company_library/AHPI.csv +++ b/company_library/AHPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPI,2017-06-06,1.9900,2.0000,False,1.8400,2.0000,reg,3560 -AHPI,2017-06-07,1.9502,2.0000,False,1.8610,2.0000,reg,5661 -AHPI,2017-06-08,1.9626,1.9626,False,1.9495,1.9588,reg,758 AHPI,2017-06-09,1.9500,1.9900,False,1.9500,1.9900,reg,1841 AHPI,2017-06-12,2.1100,2.1358,False,1.9799,1.9800,reg,70705 AHPI,2017-06-13,2.0969,2.1957,False,1.9500,2.1300,reg,66076 @@ -249,3 +246,6 @@ AHPI,2018-05-31,2.4500,2.5500,False,2.4500,2.5500,reg,20115 AHPI,2018-06-01,2.4900,2.5900,False,2.4300,2.5900,reg,20926 AHPI,2018-06-04,2.4300,2.5500,False,2.4000,2.4800,reg,18240 AHPI,2018-06-05,2.4800,2.5000,False,2.4300,2.4400,reg,3984 +AHPI,2018-06-06,2.4200,2.7700,False,2.4200,2.4700,reg,6946 +AHPI,2018-06-07,2.4500,2.5300,False,2.3100,2.5200,reg,67706 +AHPI,2018-06-08,2.3900,2.4800,False,2.3685,2.3782,reg,17940 diff --git a/company_library/AIA.csv b/company_library/AIA.csv index 264be07e..e0e91f51 100644 --- a/company_library/AIA.csv +++ b/company_library/AIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIA,2017-06-06,56.4481,56.5072,False,56.3004,56.4186,reg,39535 -AIA,2017-06-07,56.1231,56.1815,False,55.8581,56.1723,reg,28822 -AIA,2017-06-08,56.3989,56.4875,False,56.2610,56.4875,reg,70691 AIA,2017-06-09,56.0837,56.7140,False,55.9359,56.4284,reg,77203 AIA,2017-06-12,55.6897,55.6897,False,55.4237,55.6207,reg,127641 AIA,2017-06-13,56.0738,56.1231,False,55.8374,55.8374,reg,36315 @@ -249,3 +246,6 @@ AIA,2018-05-31,66.4200,66.5600,False,66.0600,66.2400,reg,51276 AIA,2018-06-01,67.1100,67.1900,False,66.7000,66.7300,reg,47431 AIA,2018-06-04,67.8700,67.9100,False,67.5200,67.5200,reg,93423 AIA,2018-06-05,67.9000,67.9000,False,67.6700,67.8800,reg,38015 +AIA,2018-06-06,69.1500,70.0000,False,68.1800,68.1800,reg,1523387 +AIA,2018-06-07,68.5700,69.0900,False,68.2652,68.9500,reg,1299109 +AIA,2018-06-08,68.0100,68.0100,False,67.5000,67.6900,reg,118763 diff --git a/company_library/AIC.csv b/company_library/AIC.csv new file mode 100644 index 00000000..0365d077 --- /dev/null +++ b/company_library/AIC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AIC,2017-06-08,23.7139,23.7139,False,23.3800,23.3800,reg,660 +AIC,2017-06-09,23.5590,23.5590,False,23.5590,23.5590,reg,400 +AIC,2017-06-12,23.4560,23.5600,False,23.4560,23.5600,reg,1784 +AIC,2017-06-13,23.4600,23.9290,False,23.4600,23.4848,reg,6400 +AIC,2017-06-14,23.7047,23.7550,False,23.4700,23.4800,reg,1625 +AIC,2017-06-15,23.5200,23.5200,False,23.5200,23.5200,reg,687 +AIC,2017-06-16,23.5200,23.5200,False,23.5200,23.5200,reg,1 +AIC,2017-06-19,23.7700,23.8290,False,23.6800,23.8290,reg,449 +AIC,2017-06-20,23.7500,23.8100,False,23.5874,23.8100,reg,1600 +AIC,2017-06-21,24.1500,24.1688,False,23.6000,23.6180,reg,6339 +AIC,2017-06-22,23.9298,24.1700,False,23.7100,24.0000,reg,5738 +AIC,2017-06-23,23.9900,23.9900,False,23.9752,23.9752,reg,536 +AIC,2017-06-26,23.9753,24.0000,False,23.8500,23.9000,reg,7937 +AIC,2017-06-27,23.9450,24.0000,False,23.8447,24.0000,reg,6000 +AIC,2017-06-28,23.9999,23.9999,False,23.9000,23.9400,reg,8978 +AIC,2017-06-29,23.9393,24.9700,False,23.8943,23.9999,reg,26207 +AIC,2017-06-30,24.2000,24.7400,False,24.0370,24.0370,reg,6328 +AIC,2017-07-05,24.0999,24.4399,False,24.0285,24.1600,reg,5820 +AIC,2017-07-06,24.4400,24.4400,False,23.9100,23.9100,reg,11155 +AIC,2017-07-07,24.5965,24.7400,False,24.2700,24.2700,reg,5983 +AIC,2017-07-10,24.6000,24.7135,False,24.4600,24.4800,reg,8840 +AIC,2017-07-11,24.3100,24.5503,False,24.3100,24.5503,reg,1800 +AIC,2017-07-12,24.2500,24.5485,False,24.2500,24.5485,reg,5130 +AIC,2017-07-13,24.1945,24.2500,False,24.1945,24.2500,reg,1410 +AIC,2017-07-14,24.5000,24.5500,False,24.3959,24.4800,reg,4860 +AIC,2017-07-17,24.4000,24.6100,False,24.3000,24.3100,reg,23114 +AIC,2017-07-18,24.5000,24.5500,False,24.3600,24.4500,reg,4201 +AIC,2017-07-19,24.3200,24.5300,False,24.3200,24.5300,reg,18950 +AIC,2017-07-20,24.4300,24.4500,False,24.3200,24.4500,reg,9527 +AIC,2017-07-21,24.3500,24.5100,False,24.3300,24.3800,reg,5246 +AIC,2017-07-24,24.3890,24.4300,False,24.3700,24.4300,reg,3811 +AIC,2017-07-25,24.1600,24.4044,False,24.0000,24.4044,reg,56593 +AIC,2017-07-26,24.2999,24.3500,False,24.1800,24.1800,reg,8609 +AIC,2017-07-27,24.2200,24.3000,False,24.2000,24.2990,reg,10350 +AIC,2017-07-28,24.3400,24.5190,False,24.2500,24.2999,reg,8744 +AIC,2017-07-31,24.3680,24.4500,False,24.3000,24.4400,reg,3704 +AIC,2017-08-01,24.4200,24.5000,False,24.3900,24.3900,reg,2400 +AIC,2017-08-02,24.2276,24.2276,False,24.2100,24.2100,reg,600 +AIC,2017-08-03,24.3000,24.4000,False,24.3000,24.3900,reg,5589 +AIC,2017-08-04,24.2200,24.4000,False,24.2100,24.4000,reg,4925 +AIC,2017-08-07,24.6000,24.6000,False,24.2650,24.2700,reg,5050 +AIC,2017-08-08,24.5897,24.6300,False,24.5000,24.6300,reg,5914 +AIC,2017-08-09,24.6320,24.6500,False,24.5800,24.6500,reg,4997 +AIC,2017-08-10,24.2600,24.6390,False,24.1300,24.5153,reg,35323 +AIC,2017-08-11,24.3100,24.3100,False,24.1600,24.2000,reg,7065 +AIC,2017-08-14,24.4100,24.4400,False,24.2300,24.2300,reg,7325 +AIC,2017-08-15,24.4852,24.6023,False,24.3900,24.3900,reg,2480 +AIC,2017-08-16,24.2200,24.6900,False,24.2000,24.6632,reg,20369 +AIC,2017-08-17,24.3500,24.7500,False,24.2500,24.2501,reg,4247 +AIC,2017-08-18,24.3500,24.3600,False,24.3200,24.3600,reg,850 +AIC,2017-08-21,24.5468,24.6500,False,24.5450,24.6500,reg,4010 +AIC,2017-08-22,24.6600,24.7089,False,24.6600,24.7089,reg,860 +AIC,2017-08-23,24.5000,24.6500,False,24.4900,24.6500,reg,6816 +AIC,2017-08-24,24.4699,24.5882,False,24.4100,24.5100,reg,7839 +AIC,2017-08-25,24.6799,24.6799,False,24.6799,24.6799,reg,520 +AIC,2017-08-28,24.5500,24.6600,False,24.4800,24.6420,reg,4530 +AIC,2017-08-29,24.0537,24.2120,False,24.0000,24.1600,reg,14037 +AIC,2017-08-30,24.2388,24.2388,False,24.1600,24.1600,reg,1725 +AIC,2017-08-31,24.3900,24.3900,False,24.2441,24.3900,reg,5510 +AIC,2017-09-01,24.3800,24.3800,False,24.2701,24.2701,reg,2577 +AIC,2017-09-05,24.3308,24.3900,False,24.3000,24.3000,reg,4430 +AIC,2017-09-06,24.3782,24.3900,False,24.3632,24.3900,reg,1827 +AIC,2017-09-07,24.4000,24.4100,False,24.3800,24.4100,reg,2914 +AIC,2017-09-08,24.3900,24.4000,False,24.1100,24.1100,reg,2290 +AIC,2017-09-11,24.4023,24.4023,False,24.3999,24.3999,reg,452 +AIC,2017-09-12,24.3200,24.3999,False,24.3100,24.3700,reg,2900 +AIC,2017-09-13,24.1900,24.4000,False,24.1900,24.3246,reg,4937 +AIC,2017-09-14,24.2836,24.3000,False,24.2200,24.2800,reg,3240 +AIC,2017-09-15,24.4200,24.4200,False,24.2800,24.3800,reg,4932 +AIC,2017-09-18,24.4800,24.4800,False,24.3900,24.3900,reg,340 +AIC,2017-09-19,24.2600,24.4000,False,24.2000,24.4000,reg,15739 +AIC,2017-09-20,24.4200,24.4600,False,24.2001,24.2001,reg,1800 +AIC,2017-09-21,24.3900,24.3906,False,24.2803,24.2803,reg,821 +AIC,2017-09-22,24.2885,24.3660,False,24.2500,24.2500,reg,651 +AIC,2017-09-25,24.3799,24.3800,False,24.3463,24.3600,reg,1121 +AIC,2017-09-26,24.3500,24.4000,False,24.2100,24.3600,reg,6244 +AIC,2017-09-27,24.3600,24.4900,False,24.1800,24.2050,reg,5958 +AIC,2017-09-28,24.3500,24.3500,False,24.2885,24.2885,reg,1562 +AIC,2017-09-29,24.3500,24.3701,False,24.3148,24.3701,reg,4294 +AIC,2017-10-02,24.2200,24.4500,False,24.1800,24.4500,reg,15134 +AIC,2017-10-03,24.3400,24.3999,False,24.2500,24.3300,reg,2450 +AIC,2017-10-04,24.3600,24.3899,False,24.3600,24.3700,reg,972 +AIC,2017-10-05,24.3800,24.4100,False,24.3400,24.3400,reg,3531 +AIC,2017-10-06,24.3382,24.3800,False,24.3000,24.3271,reg,3856 +AIC,2017-10-09,24.3290,24.3500,False,24.2400,24.3201,reg,6523 +AIC,2017-10-10,24.3000,24.7000,False,24.3000,24.3500,reg,16570 +AIC,2017-10-11,24.3800,24.5000,False,24.3200,24.3800,reg,3173 +AIC,2017-10-12,24.4000,24.6500,False,24.4000,24.5000,reg,8608 +AIC,2017-10-13,24.4900,24.6500,False,24.3500,24.6500,reg,6460 +AIC,2017-10-16,24.4840,24.5000,False,24.3400,24.3647,reg,10341 +AIC,2017-10-17,24.5100,24.8100,False,24.5000,24.5000,reg,2125 +AIC,2017-10-18,24.5875,24.7000,False,24.4500,24.5500,reg,9661 +AIC,2017-10-19,24.7700,24.7900,False,24.6000,24.6000,reg,2995 +AIC,2017-10-20,24.4900,24.7500,False,24.3200,24.6500,reg,9591 +AIC,2017-10-23,24.6000,24.7183,False,24.5400,24.5500,reg,7076 +AIC,2017-10-24,24.6000,24.7000,False,24.5500,24.5600,reg,5330 +AIC,2017-10-25,24.6100,24.7400,False,24.3600,24.5001,reg,13136 +AIC,2017-10-26,24.6500,24.6900,False,24.5900,24.6900,reg,2870 +AIC,2017-10-27,24.6900,24.6900,False,24.5401,24.6800,reg,1985 +AIC,2017-10-30,24.7000,24.7000,False,24.6100,24.6200,reg,10260 +AIC,2017-10-31,24.7000,24.7000,False,24.6500,24.6608,reg,9416 +AIC,2017-11-01,24.6400,24.7900,False,24.6400,24.6900,reg,5708 +AIC,2017-11-02,24.6600,24.6900,False,24.6000,24.6900,reg,2914 +AIC,2017-11-03,24.5700,24.6000,False,24.4319,24.5400,reg,10468 +AIC,2017-11-06,24.5000,24.5700,False,24.5000,24.5700,reg,2080 +AIC,2017-11-07,24.4634,24.5100,False,24.4634,24.5100,reg,1380 +AIC,2017-11-08,24.5099,24.6300,False,24.4101,24.5100,reg,8735 +AIC,2017-11-09,24.4600,24.4900,False,24.3100,24.4396,reg,9030 +AIC,2017-11-10,24.3600,24.3847,False,24.3000,24.3800,reg,1565 +AIC,2017-11-13,24.2500,24.3447,False,24.2400,24.3100,reg,6410 +AIC,2017-11-14,24.2300,24.3135,False,24.2100,24.2510,reg,6823 +AIC,2017-11-15,24.2000,24.3054,False,24.1050,24.2200,reg,7370 +AIC,2017-11-16,24.4200,24.4600,False,24.3008,24.3700,reg,4210 +AIC,2017-11-17,24.3703,24.4400,False,24.3200,24.4199,reg,7240 +AIC,2017-11-20,24.5700,24.5943,False,24.3900,24.4000,reg,9221 +AIC,2017-11-21,24.5200,24.5800,False,24.4200,24.4200,reg,10303 +AIC,2017-11-22,24.5600,24.6000,False,24.4253,24.4253,reg,2737 +AIC,2017-11-27,24.7199,24.7208,False,24.6000,24.6000,reg,12150 +AIC,2017-11-28,24.7200,24.7400,False,24.6230,24.7400,reg,10418 +AIC,2017-11-29,24.2406,24.3600,False,24.2400,24.3600,reg,2212 +AIC,2017-11-30,24.2690,24.3300,False,24.2500,24.2501,reg,13912 +AIC,2017-12-01,24.2700,24.3500,False,24.2200,24.3500,reg,7582 +AIC,2017-12-04,24.0900,24.3200,False,23.8600,24.3200,reg,8920 +AIC,2017-12-05,24.1500,24.1500,False,24.0651,24.0651,reg,1450 +AIC,2017-12-06,24.2982,24.2982,False,24.0700,24.1010,reg,5177 +AIC,2017-12-07,24.2800,24.2800,False,24.1270,24.1270,reg,4059 +AIC,2017-12-08,24.1800,24.2200,False,24.1800,24.2100,reg,3007 +AIC,2017-12-11,24.2152,24.2800,False,24.1500,24.2800,reg,2700 +AIC,2017-12-12,24.2540,24.2551,False,24.2300,24.2551,reg,1230 +AIC,2017-12-13,24.1963,24.2700,False,24.1800,24.2700,reg,2629 +AIC,2017-12-14,24.2500,24.2500,False,24.1000,24.1790,reg,5068 +AIC,2017-12-15,24.1600,24.3300,False,24.1501,24.2200,reg,11500 +AIC,2017-12-18,24.1350,24.1901,False,24.1203,24.1871,reg,9858 +AIC,2017-12-19,24.1400,24.1600,False,24.1400,24.1400,reg,2784 +AIC,2017-12-20,24.1299,24.1600,False,24.0898,24.1600,reg,4331 +AIC,2017-12-21,24.1700,24.3000,False,24.1000,24.1469,reg,6115 +AIC,2017-12-22,24.2698,24.2698,False,24.1000,24.1100,reg,1000 +AIC,2017-12-26,24.2800,24.2900,False,24.1330,24.2500,reg,1785 +AIC,2017-12-27,24.3400,24.3400,False,24.3400,24.3400,reg,500 +AIC,2017-12-28,24.2300,24.2300,False,24.0100,24.0100,reg,4413 +AIC,2017-12-29,24.2400,24.4000,False,24.2300,24.2300,reg,12585 +AIC,2018-01-02,24.1600,24.4000,False,24.1600,24.4000,reg,4972 +AIC,2018-01-03,24.2997,24.3700,False,24.1400,24.1400,reg,7361 +AIC,2018-01-04,24.3900,24.4000,False,24.2500,24.3900,reg,3580 +AIC,2018-01-05,24.4600,24.4600,False,24.2724,24.2724,reg,3221 +AIC,2018-01-08,24.4650,24.5300,False,24.4500,24.5000,reg,4080 +AIC,2018-01-09,24.5300,24.5400,False,24.3777,24.4500,reg,6410 +AIC,2018-01-10,24.5500,24.5999,False,24.4501,24.5999,reg,1700 +AIC,2018-01-11,24.8500,24.8500,False,24.5600,24.6000,reg,3216 +AIC,2018-01-12,24.7100,24.8258,False,24.4462,24.8258,reg,13716 +AIC,2018-01-16,24.4179,24.6660,False,24.4179,24.6500,reg,8107 +AIC,2018-01-17,24.4000,24.4200,False,24.3000,24.4200,reg,1000 +AIC,2018-01-18,24.4000,24.4100,False,24.4000,24.4000,reg,2300 +AIC,2018-01-19,24.3000,24.6099,False,24.2600,24.2600,reg,7629 +AIC,2018-01-22,24.3200,24.4000,False,24.3200,24.4000,reg,1114 +AIC,2018-01-23,24.3500,24.4900,False,24.3500,24.3700,reg,2500 +AIC,2018-01-24,24.3500,24.3600,False,24.3300,24.3500,reg,10385 +AIC,2018-01-25,24.3800,24.4700,False,24.3800,24.4700,reg,3025 +AIC,2018-01-26,24.3160,24.4588,False,24.3160,24.4000,reg,970 +AIC,2018-01-29,24.3052,24.3500,False,24.2000,24.3000,reg,4415 +AIC,2018-01-30,24.2400,24.3100,False,24.2400,24.2920,reg,2272 +AIC,2018-01-31,24.3500,24.3500,False,24.0000,24.1400,reg,9985 +AIC,2018-02-01,24.3000,24.4000,False,24.2100,24.3900,reg,3290 +AIC,2018-02-02,24.2400,24.2400,False,24.2400,24.2400,reg,305 +AIC,2018-02-05,24.1400,24.2400,False,24.1100,24.2400,reg,2874 +AIC,2018-02-06,24.0800,24.1899,False,24.0000,24.1001,reg,3814 +AIC,2018-02-07,24.2700,24.2700,False,24.1000,24.1500,reg,6224 +AIC,2018-02-08,24.3000,24.4416,False,24.2800,24.3000,reg,4025 +AIC,2018-02-09,24.2000,24.2000,False,24.0500,24.2000,reg,2950 +AIC,2018-02-12,24.1100,24.1500,False,24.0500,24.0518,reg,2477 +AIC,2018-02-13,24.2800,24.3000,False,24.0842,24.1000,reg,1751 +AIC,2018-02-14,24.2800,24.2800,False,24.2800,24.2800,reg,0 +AIC,2018-02-15,24.0500,24.2393,False,23.9300,24.2393,reg,6348 +AIC,2018-02-16,24.1300,24.1384,False,24.0200,24.1300,reg,5947 +AIC,2018-02-20,23.8200,24.1000,False,23.4768,24.0200,reg,4470 +AIC,2018-02-21,23.9900,24.0900,False,23.7200,23.9100,reg,4310 +AIC,2018-02-22,23.8000,23.9108,False,23.6400,23.7500,reg,7069 +AIC,2018-02-23,23.8999,23.9000,False,23.8100,23.9000,reg,3253 +AIC,2018-02-26,23.9800,23.9899,False,23.8600,23.8600,reg,4250 +AIC,2018-02-27,23.4800,23.6000,False,23.4800,23.6000,reg,4746 +AIC,2018-02-28,23.3268,23.4031,False,23.0519,23.4031,reg,2775 +AIC,2018-03-01,23.3600,23.4000,False,23.2988,23.4000,reg,2600 +AIC,2018-03-02,23.2900,23.3500,False,23.2600,23.3400,reg,5020 +AIC,2018-03-05,23.4200,23.4200,False,23.4200,23.4200,reg,100 +AIC,2018-03-06,23.5400,23.5400,False,23.2501,23.2700,reg,6578 +AIC,2018-03-07,23.5074,23.5400,False,23.5074,23.5400,reg,300 +AIC,2018-03-08,23.5100,23.5100,False,23.2510,23.2510,reg,3978 +AIC,2018-03-09,23.4900,23.4900,False,23.3157,23.4889,reg,1404 +AIC,2018-03-12,23.3200,23.4500,False,23.3000,23.4500,reg,2073 +AIC,2018-03-13,23.4780,23.4780,False,23.2800,23.3400,reg,3187 +AIC,2018-03-14,23.5000,23.5000,False,23.3261,23.4500,reg,2050 +AIC,2018-03-15,23.5000,23.5000,False,23.4900,23.4900,reg,627 +AIC,2018-03-16,23.5000,23.5000,False,23.4400,23.4400,reg,1641 +AIC,2018-03-19,23.4500,23.4999,False,23.4300,23.4702,reg,4980 +AIC,2018-03-20,23.4600,23.4600,False,23.3650,23.4500,reg,1720 +AIC,2018-03-21,23.4467,23.5100,False,23.3140,23.3864,reg,2640 +AIC,2018-03-22,23.4800,23.4900,False,23.2946,23.2946,reg,2014 +AIC,2018-03-23,23.7500,23.7700,False,23.3666,23.5000,reg,2475 +AIC,2018-03-26,23.8100,23.8100,False,23.5306,23.5306,reg,4725 +AIC,2018-03-27,23.8300,23.8300,False,23.5687,23.5687,reg,1950 +AIC,2018-03-28,23.5000,23.8299,False,23.4361,23.7000,reg,4190 +AIC,2018-03-29,23.5000,23.5000,False,23.4334,23.5000,reg,2860 +AIC,2018-04-02,23.8300,23.8300,False,23.3800,23.3800,reg,6050 +AIC,2018-04-03,23.8700,23.8700,False,23.8700,23.8700,reg,215 +AIC,2018-04-04,23.8699,23.8700,False,23.8699,23.8700,reg,1295 +AIC,2018-04-05,24.1500,24.2400,False,24.0000,24.0000,reg,4352 +AIC,2018-04-06,24.2400,24.2400,False,23.8780,23.9925,reg,6798 +AIC,2018-04-09,24.2230,24.2230,False,24.2230,24.2230,reg,300 +AIC,2018-04-10,24.2400,24.2400,False,24.0773,24.2100,reg,2912 +AIC,2018-04-11,24.2400,24.2500,False,23.8600,23.8600,reg,3506 +AIC,2018-04-12,24.2400,24.2400,False,24.0000,24.2400,reg,550 +AIC,2018-04-13,24.2400,24.2400,False,23.9315,23.9315,reg,2961 +AIC,2018-04-16,24.2000,24.2000,False,23.8100,24.0000,reg,2700 +AIC,2018-04-17,24.1501,24.1501,False,23.9787,23.9787,reg,1160 +AIC,2018-04-18,23.9800,24.0101,False,23.7600,24.0000,reg,3900 +AIC,2018-04-19,23.9800,23.9800,False,23.7310,23.7645,reg,2250 +AIC,2018-04-20,23.7400,23.9500,False,23.7000,23.9500,reg,1311 +AIC,2018-04-23,23.7400,23.7600,False,23.6200,23.7600,reg,1460 +AIC,2018-04-24,23.9700,23.9700,False,23.6200,23.6683,reg,1300 +AIC,2018-04-25,23.8604,23.9200,False,23.5971,23.7336,reg,3352 +AIC,2018-04-26,23.7500,23.8780,False,23.5480,23.5480,reg,935 +AIC,2018-04-27,23.8400,23.8400,False,23.5000,23.5600,reg,3850 +AIC,2018-04-30,23.8900,23.8900,False,23.7596,23.8091,reg,2326 +AIC,2018-05-01,23.7359,23.9105,False,23.6600,23.6600,reg,2500 +AIC,2018-05-02,23.9200,23.9500,False,23.5571,23.9500,reg,2703 +AIC,2018-05-03,23.6538,23.9000,False,23.6538,23.9000,reg,1650 +AIC,2018-05-04,23.7100,23.7100,False,23.7100,23.7100,reg,110 +AIC,2018-05-07,23.7020,23.7500,False,23.7020,23.7500,reg,300 +AIC,2018-05-08,23.8799,23.8799,False,23.6803,23.6803,reg,315 +AIC,2018-05-09,23.7032,23.7032,False,23.6500,23.6500,reg,400 +AIC,2018-05-10,23.7032,23.7032,False,23.7032,23.7032,reg,0 +AIC,2018-05-11,23.5854,23.7682,False,23.5627,23.7682,reg,3100 +AIC,2018-05-14,23.7000,23.7000,False,23.5290,23.5724,reg,415 +AIC,2018-05-15,23.7000,23.8472,False,23.5020,23.6600,reg,3385 +AIC,2018-05-16,24.0000,24.0808,False,23.7800,23.9560,reg,3775 +AIC,2018-05-17,23.6900,23.8900,False,23.6900,23.7800,reg,4725 +AIC,2018-05-18,23.7000,23.8780,False,23.7000,23.8500,reg,5255 +AIC,2018-05-21,23.6379,23.6379,False,23.5400,23.5800,reg,1400 +AIC,2018-05-22,23.7800,24.0000,False,23.7800,24.0000,reg,3660 +AIC,2018-05-23,23.7450,23.7800,False,23.6500,23.7500,reg,5576 +AIC,2018-05-24,23.7500,24.0000,False,23.7500,24.0000,reg,3585 +AIC,2018-05-25,23.8131,23.8526,False,23.7280,23.8400,reg,2575 +AIC,2018-05-29,23.9000,23.9500,False,23.7600,23.8709,reg,3770 +AIC,2018-05-30,23.5700,23.7800,False,23.4101,23.5900,reg,5883 +AIC,2018-05-31,23.6500,23.6500,False,23.3700,23.3800,reg,6075 +AIC,2018-06-01,23.6800,23.6800,False,23.6000,23.6000,reg,381 +AIC,2018-06-04,23.7072,23.7072,False,23.4400,23.4500,reg,1400 +AIC,2018-06-05,23.6450,23.7500,False,23.4600,23.4600,reg,4918 +AIC,2018-06-06,23.6000,24.1800,False,23.6000,23.6852,reg,7155 +AIC,2018-06-07,23.6000,23.7752,False,23.4201,23.6800,reg,2781 diff --git a/company_library/AIG.csv b/company_library/AIG.csv index 400bcf0e..ba74618b 100644 --- a/company_library/AIG.csv +++ b/company_library/AIG.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIG,2017-06-06,61.9719,62.3047,False,61.7203,62.2264,reg,4157858 -AIG,2017-06-07,61.8251,62.0796,False,61.7467,62.0600,reg,4203657 AIG,2017-06-08,62.3145,62.8529,False,61.7272,61.7272,reg,4868429 AIG,2017-06-09,62.8235,62.8529,False,61.9817,62.4809,reg,7128919 AIG,2017-06-12,62.7841,63.3547,False,62.5382,62.9612,reg,5646936 @@ -249,3 +247,5 @@ AIG,2018-05-31,52.7900,52.9000,False,52.4300,52.7200,reg,5996296 AIG,2018-06-01,53.2900,53.6300,False,53.1300,53.4100,reg,4448983 AIG,2018-06-04,53.7800,54.1700,False,53.4800,53.6100,reg,3634854 AIG,2018-06-05,53.8400,53.9400,False,53.3400,53.6300,reg,3947348 +AIG,2018-06-06,53.9400,54.1300,False,53.2450,53.9300,reg,5892485 +AIG,2018-06-07,53.8700,54.0000,False,53.4200,54.0000,reg,5306508 diff --git a/company_library/AIHS.csv b/company_library/AIHS.csv index d17744af..b7b16665 100644 --- a/company_library/AIHS.csv +++ b/company_library/AIHS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIHS,2017-06-06,5.5100,5.5100,True,5.5100,5.5100,reg,0 -AIHS,2017-06-07,5.5100,5.5100,True,5.5100,5.5100,reg,0 -AIHS,2017-06-08,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-09,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-12,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-13,5.5100,5.5100,True,5.5100,5.5100,reg,0 @@ -249,3 +246,6 @@ AIHS,2018-05-31,5.6000,6.1400,False,5.2500,5.9000,reg,60831 AIHS,2018-06-01,5.7400,5.9000,False,5.5725,5.6000,reg,63265 AIHS,2018-06-04,5.9300,6.6100,False,5.6500,5.8881,reg,59745 AIHS,2018-06-05,5.9100,6.0400,False,5.7301,5.9600,reg,80730 +AIHS,2018-06-06,6.6300,7.7900,False,6.0100,6.0100,reg,59639 +AIHS,2018-06-07,6.5500,7.3500,False,6.5000,6.9800,reg,64741 +AIHS,2018-06-08,6.5415,6.9689,False,5.8000,6.7000,reg,75720 diff --git a/company_library/AIMC.csv b/company_library/AIMC.csv index bd259f0e..74ba724d 100644 --- a/company_library/AIMC.csv +++ b/company_library/AIMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIMC,2017-06-06,41.7780,41.8766,False,41.3839,41.7288,reg,93799 -AIMC,2017-06-07,41.4824,41.8766,False,41.2854,41.7780,reg,90213 -AIMC,2017-06-08,42.5663,42.6156,False,41.2361,41.5317,reg,165780 AIMC,2017-06-09,43.2560,43.8483,False,42.3200,42.6156,reg,179240 AIMC,2017-06-12,42.9112,43.7487,False,42.6156,43.2067,reg,129690 AIMC,2017-06-13,43.2560,43.5516,False,42.7634,42.9604,reg,180449 @@ -249,3 +246,6 @@ AIMC,2018-05-31,41.3500,42.3000,False,41.1000,42.3000,reg,73401 AIMC,2018-06-01,41.7000,42.0000,False,41.4500,41.6500,reg,379989 AIMC,2018-06-04,42.3000,42.4000,False,41.7500,41.9000,reg,130847 AIMC,2018-06-05,42.9000,43.0000,False,42.0500,42.2000,reg,53383 +AIMC,2018-06-06,42.5000,44.0000,False,42.2000,43.0000,reg,159636 +AIMC,2018-06-07,44.7500,45.0000,False,42.5500,42.5500,reg,199396 +AIMC,2018-06-08,44.9500,45.3340,False,44.5500,44.7000,reg,186392 diff --git a/company_library/AIMT.csv b/company_library/AIMT.csv index 3f5246ca..81bc9790 100644 --- a/company_library/AIMT.csv +++ b/company_library/AIMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIMT,2017-06-06,17.6700,18.0700,False,17.5512,17.6300,reg,184787 -AIMT,2017-06-07,17.8300,17.9000,False,17.5900,17.6700,reg,109781 -AIMT,2017-06-08,17.7400,17.9400,False,17.5200,17.8800,reg,183662 AIMT,2017-06-09,17.6800,18.1200,False,17.5300,17.7100,reg,206912 AIMT,2017-06-12,17.7000,18.0200,False,17.4100,17.5500,reg,228980 AIMT,2017-06-13,18.0700,18.1600,False,17.5500,17.7000,reg,225826 @@ -249,3 +246,6 @@ AIMT,2018-05-31,33.0900,33.5300,False,32.6100,32.8000,reg,308669 AIMT,2018-06-01,32.6400,33.2300,False,32.0600,33.2000,reg,425339 AIMT,2018-06-04,31.8600,32.8000,False,31.4500,32.8000,reg,574461 AIMT,2018-06-05,31.5500,32.3700,False,31.4900,31.9200,reg,472542 +AIMT,2018-06-06,31.4700,31.5800,False,30.6800,31.5000,reg,341126 +AIMT,2018-06-07,30.4600,31.7300,False,30.4500,31.5800,reg,378020 +AIMT,2018-06-08,30.9600,31.0300,False,30.2200,30.3800,reg,459680 diff --git a/company_library/AIN.csv b/company_library/AIN.csv new file mode 100644 index 00000000..ae241706 --- /dev/null +++ b/company_library/AIN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AIN,2017-06-08,50.0843,50.4304,False,49.0706,49.1944,reg,123013 +AIN,2017-06-09,51.8148,52.1114,False,50.1832,50.1832,reg,166286 +AIN,2017-06-12,52.0620,52.2103,False,51.2215,51.6665,reg,236913 +AIN,2017-06-13,52.2103,52.6059,False,51.8148,52.1609,reg,122821 +AIN,2017-06-14,52.1114,52.6553,False,51.5676,51.9631,reg,176253 +AIN,2017-06-15,52.1114,52.1609,False,51.0237,51.4687,reg,303642 +AIN,2017-06-16,51.6170,52.5564,False,51.4193,51.5676,reg,511152 +AIN,2017-06-19,51.9631,52.2350,False,51.7159,51.7159,reg,152285 +AIN,2017-06-20,51.0237,51.8642,False,51.0237,51.8642,reg,62060 +AIN,2017-06-21,50.0843,51.2709,False,49.8866,51.2709,reg,90847 +AIN,2017-06-22,50.2327,50.5293,False,49.9854,49.9854,reg,139297 +AIN,2017-06-23,50.5293,50.6776,False,49.8866,50.0349,reg,424024 +AIN,2017-06-26,50.4799,51.0237,False,50.3810,50.8754,reg,125136 +AIN,2017-06-27,50.3315,50.6776,False,50.0349,50.3315,reg,124884 +AIN,2017-06-28,51.1720,51.5181,False,49.9854,50.7765,reg,197199 +AIN,2017-06-29,51.4687,51.6170,False,50.6615,51.2709,reg,117378 +AIN,2017-06-30,52.8036,53.0014,False,51.1720,51.7653,reg,201067 +AIN,2017-07-05,53.9902,54.2127,False,53.1003,53.5947,reg,125166 +AIN,2017-07-06,52.8531,53.7925,False,52.4328,53.7430,reg,97783 +AIN,2017-07-07,53.4464,53.7183,False,52.9025,53.1992,reg,143591 +AIN,2017-07-10,53.2486,54.0891,False,53.0014,53.2486,reg,188762 +AIN,2017-07-11,53.6441,53.8419,False,52.6306,53.3969,reg,173957 +AIN,2017-07-12,53.8419,54.5341,False,53.6441,53.9902,reg,46173 +AIN,2017-07-13,53.3969,53.9902,False,52.9519,53.8419,reg,85180 +AIN,2017-07-14,53.2980,53.5947,False,52.1411,53.1992,reg,130766 +AIN,2017-07-17,52.9519,53.2980,False,52.8531,53.1497,reg,122137 +AIN,2017-07-18,53.0508,53.2486,False,52.5070,52.9519,reg,70328 +AIN,2017-07-19,53.4464,53.4958,False,52.9025,53.0508,reg,121876 +AIN,2017-07-20,53.7925,53.9408,False,53.1497,53.5452,reg,86313 +AIN,2017-07-21,53.2486,54.0397,False,53.1497,53.9902,reg,112335 +AIN,2017-07-24,53.1003,53.8419,False,52.7047,53.2980,reg,90349 +AIN,2017-07-25,53.5452,54.0891,False,53.3475,53.4958,reg,89294 +AIN,2017-07-26,53.4958,53.7430,False,53.0014,53.7430,reg,87651 +AIN,2017-07-27,53.3475,53.9902,False,53.2980,53.7430,reg,80406 +AIN,2017-07-28,53.8419,53.9902,False,53.1003,53.1497,reg,114154 +AIN,2017-07-31,52.9025,54.0397,False,52.7789,54.0397,reg,139389 +AIN,2017-08-01,52.9519,53.1992,False,52.4081,53.1992,reg,135872 +AIN,2017-08-02,50.0349,50.9743,False,48.9472,49.9360,reg,423905 +AIN,2017-08-03,51.3204,51.3698,False,50.0843,50.0843,reg,283409 +AIN,2017-08-04,51.5676,52.3092,False,50.6282,51.4193,reg,154227 +AIN,2017-08-07,51.6170,52.2598,False,51.3698,51.5676,reg,117770 +AIN,2017-08-08,51.9137,52.9025,False,51.4687,51.5676,reg,128806 +AIN,2017-08-09,50.4304,51.9137,False,50.3315,51.6665,reg,130569 +AIN,2017-08-10,49.7382,50.3315,False,49.7382,50.1832,reg,165411 +AIN,2017-08-11,49.7877,50.1338,False,48.7989,49.1449,reg,122765 +AIN,2017-08-14,50.7765,50.9248,False,50.1832,50.1832,reg,194159 +AIN,2017-08-15,50.0843,50.8754,False,49.9854,50.8754,reg,113696 +AIN,2017-08-16,50.8260,51.1226,False,49.9854,50.1832,reg,248294 +AIN,2017-08-17,49.6888,50.6282,False,49.6394,50.6282,reg,223904 +AIN,2017-08-18,49.8371,49.9360,False,48.6505,49.2933,reg,179639 +AIN,2017-08-21,50.3315,50.5787,False,49.7382,49.7382,reg,112839 +AIN,2017-08-22,50.7271,50.7518,False,50.2327,50.5293,reg,72705 +AIN,2017-08-23,50.5293,50.6282,False,50.3315,50.3315,reg,84259 +AIN,2017-08-24,50.8260,51.0237,False,50.5293,50.6776,reg,95952 +AIN,2017-08-25,51.1720,51.4193,False,50.7271,51.0237,reg,60143 +AIN,2017-08-28,51.4687,51.6170,False,51.1226,51.3204,reg,110016 +AIN,2017-08-29,51.7159,51.9137,False,50.7271,51.1226,reg,81228 +AIN,2017-08-30,51.6170,51.8148,False,51.3698,51.7159,reg,71075 +AIN,2017-08-31,53.0014,53.1003,False,51.6665,51.7653,reg,133855 +AIN,2017-09-01,53.3475,53.4958,False,52.9519,53.1003,reg,86180 +AIN,2017-09-05,53.1003,53.4958,False,52.8036,53.1497,reg,68580 +AIN,2017-09-06,52.3092,53.4464,False,52.1609,53.4464,reg,88059 +AIN,2017-09-07,51.9137,52.4081,False,51.5181,52.4081,reg,69760 +AIN,2017-09-08,52.5783,52.8264,False,51.4375,51.8343,reg,66771 +AIN,2017-09-11,53.2232,53.3224,False,52.8264,52.9256,reg,59013 +AIN,2017-09-12,54.0168,54.1160,False,53.3224,53.3224,reg,87816 +AIN,2017-09-13,54.4632,54.5624,False,53.3720,53.8680,reg,72045 +AIN,2017-09-14,54.8104,54.9096,False,54.1656,54.3640,reg,72743 +AIN,2017-09-15,55.0585,55.6041,False,54.6616,54.9096,reg,329789 +AIN,2017-09-18,55.5049,55.7033,False,54.9096,55.1577,reg,128787 +AIN,2017-09-19,55.3065,55.9513,False,53.0744,55.6537,reg,335655 +AIN,2017-09-20,55.6537,56.0505,False,55.0088,55.5049,reg,182091 +AIN,2017-09-21,55.4553,55.9513,False,55.4553,55.6537,reg,109790 +AIN,2017-09-22,55.8025,56.0009,False,55.2569,55.4057,reg,77944 +AIN,2017-09-25,56.0505,56.1001,False,55.3065,55.7033,reg,90689 +AIN,2017-09-26,55.4553,56.1993,False,55.4057,56.1993,reg,117491 +AIN,2017-09-27,56.6457,57.1913,False,55.2073,55.7529,reg,196291 +AIN,2017-09-28,57.1417,57.1913,False,56.1993,56.5465,reg,115066 +AIN,2017-09-29,56.9433,57.4890,False,56.7945,57.0425,reg,95248 +AIN,2017-10-02,57.7370,57.7370,False,56.8689,56.9929,reg,110066 +AIN,2017-10-03,57.8858,58.1338,False,57.5882,57.8362,reg,100903 +AIN,2017-10-04,57.8858,58.4066,False,57.6378,57.8362,reg,54124 +AIN,2017-10-05,56.9929,57.9850,False,56.9929,57.7370,reg,115519 +AIN,2017-10-06,56.6457,57.0921,False,56.3977,57.0921,reg,122151 +AIN,2017-10-09,56.5961,57.1417,False,56.5961,56.6457,reg,83198 +AIN,2017-10-10,56.5465,57.1417,False,56.3481,56.9929,reg,139403 +AIN,2017-10-11,56.6457,56.9433,False,56.4473,56.7449,reg,67485 +AIN,2017-10-12,56.5961,57.2905,False,56.4473,56.5961,reg,139539 +AIN,2017-10-13,56.9433,57.0425,False,56.4473,56.5961,reg,126422 +AIN,2017-10-16,57.5882,57.7370,False,56.8937,57.0921,reg,53724 +AIN,2017-10-17,56.6953,57.6626,False,56.4969,57.4394,reg,63131 +AIN,2017-10-18,57.0921,57.5386,False,56.6457,56.7945,reg,45772 +AIN,2017-10-19,56.9433,57.0425,False,56.3481,56.7945,reg,56494 +AIN,2017-10-20,57.2409,57.9354,False,56.9433,57.4890,reg,90695 +AIN,2017-10-23,57.1417,58.2330,False,56.7945,57.5386,reg,51423 +AIN,2017-10-24,57.2409,57.7370,False,56.9929,57.4394,reg,93020 +AIN,2017-10-25,56.9433,57.3402,False,56.2985,57.3402,reg,49117 +AIN,2017-10-26,57.4394,57.5386,False,56.7449,57.0921,reg,75502 +AIN,2017-10-27,57.5386,57.6378,False,56.9929,57.5882,reg,106789 +AIN,2017-10-30,56.0009,57.3898,False,55.3561,57.3898,reg,74733 +AIN,2017-10-31,59.8699,60.3659,False,57.6874,57.6874,reg,245314 +AIN,2017-11-01,59.4234,60.0931,False,58.7786,60.0187,reg,129055 +AIN,2017-11-02,59.5723,60.0187,False,59.0762,59.3738,reg,112333 +AIN,2017-11-03,58.6298,59.7211,False,58.4810,59.5723,reg,88523 +AIN,2017-11-06,59.4234,59.5226,False,58.5802,58.5802,reg,64016 +AIN,2017-11-07,58.8282,59.4730,False,58.1834,59.3738,reg,61448 +AIN,2017-11-08,58.4314,58.6794,False,57.6874,58.4314,reg,102100 +AIN,2017-11-09,58.1834,58.5802,False,57.5386,57.9850,reg,72246 +AIN,2017-11-10,58.0842,58.5802,False,57.8858,58.0346,reg,71969 +AIN,2017-11-13,58.3818,58.4314,False,57.6874,57.7866,reg,57073 +AIN,2017-11-14,58.7786,58.8282,False,57.7370,58.0842,reg,63414 +AIN,2017-11-15,58.6794,58.8282,False,58.1338,58.3322,reg,67964 +AIN,2017-11-16,59.9195,60.5643,False,58.8282,58.8282,reg,263963 +AIN,2017-11-17,60.8123,60.9611,False,59.1754,59.5723,reg,130147 +AIN,2017-11-20,61.9532,62.3748,False,60.5643,60.8123,reg,291150 +AIN,2017-11-21,63.3916,63.5404,False,62.0524,62.6476,reg,148303 +AIN,2017-11-22,62.6476,63.7388,False,62.5980,63.6892,reg,67428 +AIN,2017-11-27,62.9948,63.2924,False,62.4988,62.6476,reg,53111 +AIN,2017-11-28,64.0861,64.2844,False,62.5980,63.1932,reg,94485 +AIN,2017-11-29,64.7309,64.8797,False,63.8876,64.3837,reg,71693 +AIN,2017-11-30,64.1853,65.1277,False,63.7884,65.1277,reg,156951 +AIN,2017-12-01,63.8876,64.5573,False,61.7547,64.1357,reg,95443 +AIN,2017-12-04,63.9372,64.9789,False,63.8380,64.5325,reg,86663 +AIN,2017-12-05,62.8460,64.1357,False,62.7468,64.1357,reg,70479 +AIN,2017-12-06,62.9948,63.2428,False,62.6972,62.8956,reg,81016 +AIN,2017-12-07,62.9948,63.5900,False,62.3996,62.9948,reg,80729 +AIN,2017-12-08,62.5980,63.4908,False,62.3500,63.1932,reg,61455 +AIN,2017-12-11,61.0603,62.5980,False,60.9611,62.5980,reg,67467 +AIN,2017-12-12,60.6139,61.4571,False,60.1675,61.2091,reg,71392 +AIN,2017-12-13,61.0603,61.4571,False,59.7459,60.5147,reg,303435 +AIN,2017-12-14,60.5643,61.5067,False,60.4651,61.1595,reg,72848 +AIN,2017-12-15,61.7051,62.4492,False,60.4155,60.8619,reg,423173 +AIN,2017-12-18,62.0028,63.4412,False,61.8044,62.2508,reg,109971 +AIN,2017-12-19,60.7131,62.2508,False,60.5643,62.0028,reg,99212 +AIN,2017-12-20,60.9611,61.4571,False,60.6139,60.9115,reg,60300 +AIN,2017-12-21,61.4571,61.5563,False,60.7131,61.1595,reg,73705 +AIN,2017-12-22,61.0791,61.4273,False,60.3828,61.4273,reg,56343 +AIN,2017-12-26,60.9796,61.5268,False,60.9299,61.1786,reg,83906 +AIN,2017-12-27,61.1289,61.7755,False,60.6315,61.1289,reg,142571 +AIN,2017-12-28,61.4273,61.6760,False,60.5320,61.2283,reg,62426 +AIN,2017-12-29,61.1289,61.8252,False,61.0294,61.4273,reg,94501 +AIN,2018-01-02,61.7257,62.2231,False,61.1289,61.1289,reg,103978 +AIN,2018-01-03,61.3776,61.5765,False,60.7807,61.5268,reg,83253 +AIN,2018-01-04,61.9744,62.1236,False,61.4522,61.6262,reg,143730 +AIN,2018-01-05,62.1734,62.3723,False,61.6760,61.9744,reg,72591 +AIN,2018-01-08,62.9195,64.0137,False,61.8749,62.0739,reg,207459 +AIN,2018-01-09,62.2231,63.1681,False,61.5305,62.9195,reg,75766 +AIN,2018-01-10,61.6760,61.9744,False,61.1786,61.9247,reg,191972 +AIN,2018-01-11,62.9692,63.2179,False,61.7755,61.8749,reg,75085 +AIN,2018-01-12,62.9692,63.1184,False,62.7205,62.9692,reg,72265 +AIN,2018-01-16,62.3723,63.6655,False,62.0739,63.4168,reg,45143 +AIN,2018-01-17,62.7702,63.1681,False,62.1734,62.5713,reg,112312 +AIN,2018-01-18,61.8252,62.7205,False,61.6760,62.7205,reg,53486 +AIN,2018-01-19,61.6262,62.0242,False,61.2283,61.6760,reg,237312 +AIN,2018-01-22,62.2728,62.4221,False,61.4024,61.6262,reg,91712 +AIN,2018-01-23,62.2231,62.3723,False,61.2283,62.1734,reg,51318 +AIN,2018-01-24,62.2231,62.7701,False,61.8501,62.4221,reg,126825 +AIN,2018-01-25,62.7702,63.0687,False,62.1982,62.3723,reg,101882 +AIN,2018-01-26,63.1681,64.2624,False,62.4482,63.0189,reg,113478 +AIN,2018-01-29,62.6708,63.7650,False,62.5713,62.9692,reg,100999 +AIN,2018-01-30,62.6708,63.0687,False,62.4221,62.6708,reg,196514 +AIN,2018-01-31,63.1184,64.4116,False,63.1184,63.1184,reg,96246 +AIN,2018-02-01,63.7650,63.7650,False,62.5713,62.8200,reg,116641 +AIN,2018-02-02,62.0242,63.4168,False,61.8252,63.2676,reg,100130 +AIN,2018-02-05,59.7362,62.2231,False,59.2885,61.3278,reg,122389 +AIN,2018-02-06,64.0634,65.7048,False,60.0346,60.0346,reg,519453 +AIN,2018-02-07,63.6655,64.9090,False,63.4666,64.0634,reg,159394 +AIN,2018-02-08,62.1236,63.9640,False,62.0739,63.9640,reg,129305 +AIN,2018-02-09,62.5215,63.2676,False,61.2781,63.0189,reg,190601 +AIN,2018-02-12,62.9195,63.2676,False,61.2283,62.6708,reg,173805 +AIN,2018-02-13,63.4168,63.5661,False,62.2480,62.4221,reg,91697 +AIN,2018-02-14,64.2624,64.3619,False,62.7702,62.7702,reg,69743 +AIN,2018-02-15,65.2074,65.2572,False,64.1629,64.7598,reg,52948 +AIN,2018-02-16,65.6053,66.7991,False,64.8095,64.8095,reg,186705 +AIN,2018-02-20,64.5111,65.7048,False,64.4116,65.1080,reg,80434 +AIN,2018-02-21,65.2572,66.1027,False,64.6603,64.7100,reg,87353 +AIN,2018-02-22,66.4012,66.7493,False,65.4561,65.5059,reg,79587 +AIN,2018-02-23,65.9038,66.7493,False,65.6053,66.7493,reg,48027 +AIN,2018-02-26,66.1027,66.1525,False,65.2572,66.0033,reg,103715 +AIN,2018-02-27,65.8540,66.5504,False,65.8043,66.2519,reg,141069 +AIN,2018-02-28,63.3174,66.1773,False,63.2676,66.1525,reg,96794 +AIN,2018-03-01,61.8252,63.1681,False,61.1786,63.1681,reg,137463 +AIN,2018-03-02,62.2231,62.5215,False,60.8304,61.2781,reg,434382 +AIN,2018-03-05,61.5268,62.1236,False,60.8802,61.8252,reg,205336 +AIN,2018-03-06,62.1734,62.3226,False,60.5320,61.5268,reg,216717 +AIN,2018-03-07,63.7153,63.9640,False,61.6262,61.7755,reg,99978 +AIN,2018-03-08,64.5111,64.5111,False,63.3671,63.7153,reg,65394 +AIN,2018-03-09,65.5059,65.5556,False,64.3121,64.9090,reg,97790 +AIN,2018-03-12,66.1525,66.4012,False,65.2074,65.7048,reg,89651 +AIN,2018-03-13,66.9483,67.2467,False,66.5504,66.6996,reg,124823 +AIN,2018-03-14,66.6001,68.4902,False,66.3514,67.2965,reg,86316 +AIN,2018-03-15,66.5006,66.6996,False,65.9038,66.6996,reg,74155 +AIN,2018-03-16,66.7200,67.0691,False,64.7753,66.3710,reg,245051 +AIN,2018-03-19,66.2713,66.9195,False,65.2241,66.6203,reg,55531 +AIN,2018-03-20,66.1217,66.7699,False,66.1217,66.2713,reg,49097 +AIN,2018-03-21,66.4707,66.8696,False,66.0219,66.2713,reg,34765 +AIN,2018-03-22,64.2766,67.4680,False,64.2268,65.9222,reg,124184 +AIN,2018-03-23,62.3817,64.4262,False,62.3319,64.4262,reg,159903 +AIN,2018-03-26,63.8777,64.2268,False,62.2322,63.1796,reg,114600 +AIN,2018-03-27,62.4815,64.3265,False,62.3319,63.9774,reg,92310 +AIN,2018-03-28,61.5839,63.0300,False,61.4343,62.5812,reg,127703 +AIN,2018-03-29,62.5313,63.5287,False,61.9330,61.9330,reg,81305 +AIN,2018-04-02,61.7335,62.4815,False,61.3346,62.4316,reg,114189 +AIN,2018-04-03,62.8804,63.0300,False,61.7834,61.9828,reg,73607 +AIN,2018-04-04,63.2793,63.4788,False,61.7834,61.8831,reg,70749 +AIN,2018-04-05,64.8252,64.8750,False,63.5785,64.1769,reg,99406 +AIN,2018-04-06,63.2793,64.8750,False,62.2820,64.3265,reg,88494 +AIN,2018-04-09,63.0799,64.4462,False,62.8804,63.6783,reg,106170 +AIN,2018-04-10,64.1769,64.7254,False,63.2295,63.7780,reg,38844 +AIN,2018-04-11,63.7281,64.2766,False,62.1324,63.8278,reg,46216 +AIN,2018-04-12,63.8278,64.3265,False,62.7670,64.0772,reg,46987 +AIN,2018-04-13,63.4289,64.1769,False,63.0799,64.1769,reg,58088 +AIN,2018-04-16,64.0772,64.3265,False,63.8278,63.9774,reg,66585 +AIN,2018-04-17,64.6257,65.1493,False,64.1769,64.4262,reg,115996 +AIN,2018-04-18,65.2739,65.9721,False,64.8750,64.8750,reg,151863 +AIN,2018-04-19,64.5260,65.5731,False,64.3774,65.0246,reg,74005 +AIN,2018-04-20,63.4788,64.4262,False,63.3292,64.2766,reg,87059 +AIN,2018-04-23,62.5313,63.7780,False,62.4316,63.5287,reg,75756 +AIN,2018-04-24,61.5839,63.1796,False,60.8858,62.8804,reg,93122 +AIN,2018-04-25,60.5866,61.5839,False,60.4370,61.2348,reg,96219 +AIN,2018-04-26,60.3871,60.9356,False,59.6890,60.9356,reg,61383 +AIN,2018-04-27,60.2375,60.6365,False,59.5893,60.5367,reg,58839 +AIN,2018-04-30,58.9909,60.3373,False,58.9410,60.2375,reg,95477 +AIN,2018-05-01,58.8413,58.8912,False,57.7941,58.6418,reg,92097 +AIN,2018-05-02,58.6917,59.2901,False,58.6917,58.7914,reg,156580 +AIN,2018-05-03,58.2429,58.6917,False,57.7941,58.4922,reg,67880 +AIN,2018-05-04,58.1930,58.7914,False,58.0434,58.0933,reg,111972 +AIN,2018-05-07,59.7389,59.8885,False,58.5920,58.5920,reg,88195 +AIN,2018-05-08,60.6365,62.8305,False,60.3373,61.6836,reg,147401 +AIN,2018-05-09,60.0381,60.6863,False,59.9084,60.5367,reg,87781 +AIN,2018-05-10,60.4869,60.9855,False,60.0381,60.0879,reg,83989 +AIN,2018-05-11,60.1877,61.1850,False,60.0879,60.6863,reg,64388 +AIN,2018-05-14,59.4397,60.4869,False,59.1904,60.1378,reg,120074 +AIN,2018-05-15,59.2402,59.6890,False,58.7914,59.0906,reg,86998 +AIN,2018-05-16,59.3898,59.9383,False,59.0408,59.2402,reg,135574 +AIN,2018-05-17,60.7362,60.9855,False,59.4895,59.4895,reg,130537 +AIN,2018-05-18,61.1351,61.2847,False,60.8609,60.9855,reg,103858 +AIN,2018-05-21,62.6311,62.7807,False,61.2847,61.3844,reg,72791 +AIN,2018-05-22,61.8332,62.7807,False,61.8332,62.6311,reg,84153 +AIN,2018-05-23,62.0327,62.3319,False,61.5340,61.5340,reg,67615 +AIN,2018-05-24,61.7834,62.1324,False,61.2847,61.8332,reg,117345 +AIN,2018-05-25,61.5839,62.0327,False,61.2847,61.5340,reg,81058 +AIN,2018-05-29,61.2348,61.8831,False,60.9855,61.1850,reg,179006 +AIN,2018-05-30,61.5839,61.8831,False,61.4842,61.5340,reg,75123 +AIN,2018-05-31,61.3346,61.8332,False,60.6365,61.6338,reg,128045 +AIN,2018-06-01,61.5839,61.9579,False,61.2348,61.6836,reg,108005 +AIN,2018-06-04,61.8332,62.2322,False,61.5340,61.7335,reg,143395 +AIN,2018-06-05,63.0300,63.1297,False,61.8332,61.9330,reg,79195 +AIN,2018-06-06,63.9000,64.1500,False,62.9550,63.0500,reg,78309 +AIN,2018-06-07,63.3000,64.1000,False,63.1500,63.8500,reg,88442 diff --git a/company_library/AINV.csv b/company_library/AINV.csv index b393158d..258bec54 100644 --- a/company_library/AINV.csv +++ b/company_library/AINV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AINV,2017-06-06,5.7432,5.7703,False,5.7251,5.7703,reg,424294 -AINV,2017-06-07,5.7522,5.7974,False,5.7342,5.7613,reg,530418 -AINV,2017-06-08,5.7884,5.8335,False,5.7703,5.7703,reg,742337 AINV,2017-06-09,5.7974,5.8425,False,5.7613,5.7884,reg,579031 AINV,2017-06-12,5.7522,5.8516,False,5.7432,5.8064,reg,662459 AINV,2017-06-13,5.7884,5.7971,False,5.7432,5.7793,reg,574960 @@ -249,3 +246,6 @@ AINV,2018-05-31,5.6900,5.7471,False,5.6800,5.7400,reg,753272 AINV,2018-06-01,5.7400,5.7500,False,5.6800,5.7000,reg,758323 AINV,2018-06-04,5.7700,5.7700,False,5.7200,5.7500,reg,626112 AINV,2018-06-05,5.7400,5.7700,False,5.7200,5.7500,reg,503076 +AINV,2018-06-06,5.7650,5.7700,False,5.7282,5.7300,reg,411980 +AINV,2018-06-07,5.7900,5.8000,False,5.7500,5.7500,reg,405230 +AINV,2018-06-08,5.8000,5.8500,False,5.7700,5.7700,reg,484692 diff --git a/company_library/AIPT.csv b/company_library/AIPT.csv index 8e638131..0ca28ba0 100644 --- a/company_library/AIPT.csv +++ b/company_library/AIPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIPT,2017-06-06,1.3500,1.3500,True,1.3500,1.3500,reg,0 -AIPT,2017-06-07,1.3500,1.3500,True,1.3500,1.3500,reg,0 -AIPT,2017-06-08,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-09,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-12,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-13,1.3500,1.3500,True,1.3500,1.3500,reg,0 @@ -249,3 +246,6 @@ AIPT,2018-05-31,1.3000,1.3200,False,1.0700,1.1500,reg,1112571 AIPT,2018-06-01,1.1700,1.2700,False,1.1100,1.2700,reg,559060 AIPT,2018-06-04,1.1600,1.2200,False,1.1201,1.2200,reg,129368 AIPT,2018-06-05,1.1800,1.2589,False,1.1500,1.1500,reg,192306 +AIPT,2018-06-06,1.2500,1.3350,False,1.1900,1.1900,reg,261662 +AIPT,2018-06-07,1.2700,1.3300,False,1.2300,1.2800,reg,162697 +AIPT,2018-06-08,1.3000,1.3700,False,1.2500,1.3700,reg,163189 diff --git a/company_library/AIQ.csv b/company_library/AIQ.csv index 0286c002..7e054e5a 100644 --- a/company_library/AIQ.csv +++ b/company_library/AIQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIQ,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -AIQ,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -AIQ,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ AIQ,2018-05-31,15.0060,15.1100,False,15.0000,15.0800,reg,20411 AIQ,2018-06-01,15.2400,15.2450,False,15.0900,15.1000,reg,37709 AIQ,2018-06-04,15.4450,15.4450,False,15.2900,15.4000,reg,47528 AIQ,2018-06-05,15.5619,15.6000,False,15.4600,15.4900,reg,44148 +AIQ,2018-06-06,15.6600,15.6600,False,15.5600,15.6200,reg,23334 +AIQ,2018-06-07,15.5100,15.7300,False,15.4200,15.7300,reg,19677 +AIQ,2018-06-08,15.5500,15.5800,False,15.4292,15.4700,reg,16671 diff --git a/company_library/AIR.csv b/company_library/AIR.csv new file mode 100644 index 00000000..63a1381f --- /dev/null +++ b/company_library/AIR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AIR,2017-06-08,34.9350,35.0342,False,34.2403,34.4189,reg,130125 +AIR,2017-06-09,35.2824,35.5305,False,35.0541,35.1335,reg,166184 +AIR,2017-06-12,35.0640,35.6297,False,34.8754,35.3617,reg,108947 +AIR,2017-06-13,35.2625,35.5205,False,34.9747,35.1831,reg,103506 +AIR,2017-06-14,35.1732,35.2923,False,34.7663,35.2327,reg,131511 +AIR,2017-06-15,34.9747,35.2625,False,34.7365,34.8258,reg,92907 +AIR,2017-06-16,34.9151,35.2461,False,34.7067,34.7266,reg,352856 +AIR,2017-06-19,35.1136,35.3915,False,34.9916,35.1831,reg,108257 +AIR,2017-06-20,34.5082,35.1335,False,34.5082,34.9945,reg,63482 +AIR,2017-06-21,33.7440,34.6075,False,33.7341,34.6075,reg,106945 +AIR,2017-06-22,34.1013,34.2105,False,33.6646,33.7837,reg,136409 +AIR,2017-06-23,34.0616,34.4189,False,33.9822,34.1509,reg,215852 +AIR,2017-06-26,34.1410,34.2551,False,33.8135,34.1410,reg,71297 +AIR,2017-06-27,33.8631,34.4884,False,33.8631,34.1212,reg,109432 +AIR,2017-06-28,34.4288,34.5082,False,33.9822,34.0517,reg,162047 +AIR,2017-06-29,33.9624,34.5082,False,33.6646,34.4884,reg,103027 +AIR,2017-06-30,34.4983,34.8556,False,33.8380,34.0616,reg,177439 +AIR,2017-07-05,35.0342,35.1831,False,34.5678,34.9945,reg,189721 +AIR,2017-07-06,34.7762,35.3221,False,34.4388,34.7166,reg,139692 +AIR,2017-07-07,35.1930,35.2625,False,34.7663,34.9052,reg,153413 +AIR,2017-07-10,34.9945,35.4610,False,34.9360,35.1930,reg,147954 +AIR,2017-07-11,36.3741,36.8802,False,35.0144,35.6297,reg,698731 +AIR,2017-07-12,36.9398,37.6147,False,35.5305,36.8505,reg,939111 +AIR,2017-07-13,37.3566,37.3566,False,36.5031,36.8505,reg,357351 +AIR,2017-07-14,37.3268,37.8826,False,37.2772,37.3665,reg,292769 +AIR,2017-07-17,36.6222,37.4459,False,36.5726,37.0886,reg,284670 +AIR,2017-07-18,36.0366,36.5428,False,35.9771,36.4932,reg,169519 +AIR,2017-07-19,36.5488,36.5786,False,36.0018,36.1112,reg,215400 +AIR,2017-07-20,36.5985,36.7104,False,36.3101,36.4096,reg,164006 +AIR,2017-07-21,36.2902,36.6980,False,36.0118,36.6682,reg,208486 +AIR,2017-07-24,36.1013,36.2689,False,35.9123,36.0615,reg,222086 +AIR,2017-07-25,36.4494,36.5239,False,36.2007,36.3300,reg,147453 +AIR,2017-07-26,36.4991,36.5488,False,36.0515,36.5488,reg,269164 +AIR,2017-07-27,36.1411,36.3996,False,36.0018,36.3400,reg,180008 +AIR,2017-07-28,36.0416,36.1808,False,35.9223,35.9521,reg,144787 +AIR,2017-07-31,37.1953,37.2549,False,35.7084,36.0317,reg,621743 +AIR,2017-08-01,36.5289,37.2450,False,36.3203,37.2450,reg,260969 +AIR,2017-08-02,36.6483,36.7974,False,36.3101,36.5389,reg,239669 +AIR,2017-08-03,36.7974,36.9168,False,36.5389,36.7179,reg,179932 +AIR,2017-08-04,36.6383,36.9267,False,36.4792,36.8273,reg,136867 +AIR,2017-08-07,36.6284,36.8969,False,36.3897,36.7477,reg,120562 +AIR,2017-08-08,36.1808,36.9031,False,36.0814,36.5588,reg,178143 +AIR,2017-08-09,36.0018,36.2186,False,35.8328,36.0913,reg,130356 +AIR,2017-08-10,35.0968,36.2306,False,35.0869,35.8029,reg,149663 +AIR,2017-08-11,35.1764,35.5841,False,34.6095,34.8183,reg,152659 +AIR,2017-08-14,36.1709,36.1709,False,35.4051,35.4051,reg,83960 +AIR,2017-08-15,35.6537,36.2206,False,35.5841,36.2206,reg,88665 +AIR,2017-08-16,35.7134,35.9422,False,35.5294,35.8825,reg,83489 +AIR,2017-08-17,34.9874,35.7234,False,34.9775,35.5742,reg,82883 +AIR,2017-08-18,35.0371,35.2957,False,34.1421,34.7587,reg,85669 +AIR,2017-08-21,35.2360,35.3355,False,34.8780,34.9775,reg,97788 +AIR,2017-08-22,35.5145,35.6885,False,35.4051,35.4349,reg,61619 +AIR,2017-08-23,34.9377,35.5145,False,34.9277,35.3057,reg,69846 +AIR,2017-08-24,35.1167,35.2957,False,34.8880,35.0272,reg,43524 +AIR,2017-08-25,35.3454,35.5841,False,35.1067,35.3156,reg,75244 +AIR,2017-08-28,35.1664,35.5543,False,35.0471,35.4847,reg,98372 +AIR,2017-08-29,35.3454,35.5145,False,34.8283,34.9377,reg,202693 +AIR,2017-08-30,35.8526,35.9770,False,35.3156,35.3753,reg,147948 +AIR,2017-08-31,35.8626,36.0515,False,35.5443,36.0515,reg,130206 +AIR,2017-09-01,36.0515,36.0913,False,35.7830,35.9422,reg,180171 +AIR,2017-09-05,35.6637,36.1411,False,35.5344,35.9422,reg,121083 +AIR,2017-09-06,34.8780,35.7830,False,34.6095,35.7830,reg,193185 +AIR,2017-09-07,34.3807,34.9675,False,34.0824,34.9675,reg,224819 +AIR,2017-09-08,34.3509,34.7786,False,34.0625,34.3012,reg,114367 +AIR,2017-09-11,35.0670,35.3454,False,34.6890,34.6890,reg,166652 +AIR,2017-09-12,35.2161,35.3877,False,34.9775,35.1167,reg,211162 +AIR,2017-09-13,35.0570,35.3355,False,34.9476,35.1266,reg,273760 +AIR,2017-09-14,35.1565,35.3504,False,34.8382,34.8382,reg,387495 +AIR,2017-09-15,35.0670,35.1366,False,34.7388,35.0570,reg,581199 +AIR,2017-09-18,36.3499,36.5389,False,35.1764,35.1764,reg,293519 +AIR,2017-09-19,37.5036,37.5135,False,36.2455,36.4593,reg,413746 +AIR,2017-09-20,38.6671,39.0948,False,36.8969,37.5732,reg,486754 +AIR,2017-09-21,37.3544,38.5379,False,37.3444,38.5279,reg,308063 +AIR,2017-09-22,36.7378,37.4638,False,36.6632,37.3643,reg,333536 +AIR,2017-09-25,36.8173,37.0063,False,36.6333,36.7875,reg,389338 +AIR,2017-09-26,36.7776,37.0162,False,36.5389,37.0162,reg,160902 +AIR,2017-09-27,37.8616,37.9610,False,36.9367,37.0759,reg,225283 +AIR,2017-09-28,37.5732,37.8815,False,37.2052,37.6428,reg,212439 +AIR,2017-09-29,37.5732,38.0406,False,37.5234,37.6229,reg,172268 +AIR,2017-10-02,38.3390,38.3986,False,37.5533,37.6925,reg,323379 +AIR,2017-10-03,38.9158,38.9158,False,38.0903,38.3887,reg,211741 +AIR,2017-10-04,38.9655,39.1246,False,38.5876,38.9357,reg,126411 +AIR,2017-10-05,38.8462,39.4926,False,38.7666,39.0053,reg,159569 +AIR,2017-10-06,38.6373,38.9556,False,38.5279,38.8163,reg,117525 +AIR,2017-10-09,38.6473,39.3434,False,38.5677,38.8561,reg,166868 +AIR,2017-10-10,38.4881,38.9854,False,38.2992,38.9854,reg,312755 +AIR,2017-10-11,38.2196,38.5031,False,37.5732,38.1898,reg,209222 +AIR,2017-10-12,38.3787,38.5180,False,38.0108,38.0505,reg,185459 +AIR,2017-10-13,38.2892,38.5677,False,38.1898,38.5080,reg,300798 +AIR,2017-10-16,38.1798,38.5876,False,37.9411,38.4583,reg,103511 +AIR,2017-10-17,38.0307,38.1997,False,37.9014,38.0605,reg,73378 +AIR,2017-10-18,38.3986,38.5080,False,38.0207,38.1997,reg,96792 +AIR,2017-10-19,38.2693,38.2693,False,37.8019,38.2196,reg,83632 +AIR,2017-10-20,38.6231,38.6231,False,38.3740,38.5733,reg,140310 +AIR,2017-10-23,38.5135,38.7626,False,38.3839,38.6131,reg,205353 +AIR,2017-10-24,38.6629,38.8011,False,38.3540,38.6430,reg,150171 +AIR,2017-10-25,38.5633,38.8971,False,38.4039,38.6629,reg,107501 +AIR,2017-10-26,38.5334,39.0366,False,38.3341,38.7726,reg,115068 +AIR,2017-10-27,38.4736,38.8124,False,38.2046,38.5334,reg,114776 +AIR,2017-10-30,38.6231,38.7925,False,37.8957,38.3042,reg,245641 +AIR,2017-10-31,38.7526,38.8622,False,38.3740,38.7925,reg,174639 +AIR,2017-11-01,40.9150,41.7919,False,38.8622,38.8622,reg,401308 +AIR,2017-11-02,41.1740,41.3434,False,40.0181,40.8950,reg,252723 +AIR,2017-11-03,40.2573,41.3335,False,40.2274,41.3335,reg,238429 +AIR,2017-11-06,40.2673,40.4367,False,40.0580,40.1576,reg,138575 +AIR,2017-11-07,40.4367,40.5164,False,39.8188,40.1975,reg,295251 +AIR,2017-11-08,40.4765,40.8452,False,40.0331,40.4466,reg,221733 +AIR,2017-11-09,40.2274,40.7705,False,40.0979,40.3769,reg,308441 +AIR,2017-11-10,39.9683,40.2772,False,39.7351,40.1178,reg,170025 +AIR,2017-11-13,39.9384,40.2673,False,39.5598,39.7192,reg,266516 +AIR,2017-11-14,39.7890,39.8886,False,39.4103,39.6694,reg,153905 +AIR,2017-11-15,39.3007,39.6694,False,39.1612,39.5996,reg,266575 +AIR,2017-11-16,39.8288,40.0281,False,39.2927,39.3106,reg,147646 +AIR,2017-11-17,39.5398,39.7989,False,39.2708,39.6096,reg,374023 +AIR,2017-11-20,39.8487,39.9882,False,39.3306,39.6893,reg,218242 +AIR,2017-11-21,40.4865,40.6758,False,40.0680,40.0680,reg,169291 +AIR,2017-11-22,40.4466,40.7655,False,40.3569,40.5463,reg,78132 +AIR,2017-11-27,40.6360,40.8651,False,40.2673,40.5861,reg,239359 +AIR,2017-11-28,41.3036,41.3933,False,40.4765,40.7854,reg,120582 +AIR,2017-11-29,41.2239,41.6125,False,40.7804,41.3733,reg,103366 +AIR,2017-11-30,41.4331,41.7520,False,41.0943,41.4032,reg,104221 +AIR,2017-12-01,41.0146,41.3534,False,39.6494,41.3534,reg,196026 +AIR,2017-12-04,42.0210,42.3399,False,41.4032,41.8516,reg,268565 +AIR,2017-12-05,42.0410,42.4196,False,41.6225,42.3001,reg,225865 +AIR,2017-12-06,42.3200,42.5292,False,41.8915,42.0210,reg,156240 +AIR,2017-12-07,42.5492,42.6687,False,41.6523,42.5492,reg,193558 +AIR,2017-12-08,42.2203,42.6687,False,42.1356,42.6189,reg,215454 +AIR,2017-12-11,41.6025,42.2901,False,41.4829,42.2901,reg,179394 +AIR,2017-12-12,41.5427,41.8566,False,41.4531,41.8417,reg,110745 +AIR,2017-12-13,41.5128,41.9513,False,41.4032,41.5527,reg,161358 +AIR,2017-12-14,41.1043,42.0111,False,40.9947,41.5826,reg,172714 +AIR,2017-12-15,42.5093,42.7186,False,41.2936,41.2936,reg,462139 +AIR,2017-12-18,43.0474,43.2666,False,42.5890,42.7784,reg,129220 +AIR,2017-12-19,42.6289,43.2816,False,42.4993,43.0873,reg,160359 +AIR,2017-12-20,42.8780,42.9976,False,42.5840,42.8182,reg,120069 +AIR,2017-12-21,43.7948,43.8844,False,42.4296,42.9577,reg,324005 +AIR,2017-12-22,40.0680,41.9064,False,39.0018,40.8053,reg,1250560 +AIR,2017-12-26,40.0082,40.5662,False,39.8089,39.8388,reg,409387 +AIR,2017-12-27,39.5099,40.3270,False,39.2708,40.1875,reg,287950 +AIR,2017-12-28,39.4502,39.7491,False,39.0516,39.6694,reg,323345 +AIR,2017-12-29,39.1512,39.5897,False,38.9220,39.5897,reg,254043 +AIR,2018-01-02,39.3106,39.5797,False,38.9420,39.3605,reg,471142 +AIR,2018-01-03,39.0017,39.3804,False,38.8871,39.2409,reg,364972 +AIR,2018-01-04,38.6131,39.3106,False,38.5832,39.0914,reg,333923 +AIR,2018-01-05,38.6928,38.8423,False,38.4238,38.6928,reg,226845 +AIR,2018-01-08,39.0416,39.1612,False,37.8800,38.6530,reg,237161 +AIR,2018-01-09,38.5932,39.2758,False,38.5733,39.1114,reg,198237 +AIR,2018-01-10,38.3839,38.5334,False,37.9166,38.3939,reg,194650 +AIR,2018-01-11,38.7726,39.0516,False,38.1448,38.3939,reg,316972 +AIR,2018-01-12,41.5826,42.6090,False,40.2075,41.2139,reg,394112 +AIR,2018-01-16,40.8751,42.9278,False,40.6061,42.3598,reg,415433 +AIR,2018-01-17,41.0046,41.2538,False,40.6160,41.2139,reg,259872 +AIR,2018-01-18,40.8352,41.0744,False,40.6658,41.0345,reg,280727 +AIR,2018-01-19,41.7287,41.7886,False,40.8702,40.9700,reg,223848 +AIR,2018-01-22,40.9600,41.6788,False,40.9101,41.5390,reg,153282 +AIR,2018-01-23,40.3710,41.0000,False,40.3311,40.7304,reg,197876 +AIR,2018-01-24,40.5707,40.7404,False,40.3311,40.3311,reg,226317 +AIR,2018-01-25,40.5607,40.9900,False,40.4808,40.8103,reg,149628 +AIR,2018-01-26,40.9101,40.9301,False,40.3611,40.6705,reg,272627 +AIR,2018-01-29,40.5507,41.4292,False,40.5407,40.9001,reg,192135 +AIR,2018-01-30,39.8919,40.3411,False,39.8070,40.3411,reg,162043 +AIR,2018-01-31,40.4010,40.4808,False,39.9717,40.2313,reg,394704 +AIR,2018-02-01,39.7521,40.5907,False,39.5425,40.2912,reg,203534 +AIR,2018-02-02,39.1531,39.5624,False,39.1132,39.4326,reg,245881 +AIR,2018-02-05,37.3262,39.1581,False,36.8970,38.9335,reg,397684 +AIR,2018-02-06,38.0350,38.0350,False,36.3978,36.4278,reg,536822 +AIR,2018-02-07,37.4959,38.1548,False,37.4361,37.9651,reg,191530 +AIR,2018-02-08,38.4743,42.2878,False,38.4643,41.9184,reg,764793 +AIR,2018-02-09,38.9934,39.2829,False,37.9352,38.8237,reg,484470 +AIR,2018-02-12,39.6722,39.8619,False,38.5442,39.1431,reg,262800 +AIR,2018-02-13,39.7321,39.7920,False,39.0633,39.4127,reg,265384 +AIR,2018-02-14,40.7803,40.8802,False,39.4526,39.4526,reg,252741 +AIR,2018-02-15,41.9583,42.0881,False,40.9001,41.0898,reg,201341 +AIR,2018-02-16,42.4275,42.8468,False,41.5500,41.8785,reg,589265 +AIR,2018-02-20,42.5873,42.8568,False,42.1081,42.1979,reg,302284 +AIR,2018-02-21,43.3260,44.0647,False,42.1580,42.5773,reg,244196 +AIR,2018-02-22,43.1363,43.8701,False,43.0764,43.5855,reg,152359 +AIR,2018-02-23,43.5456,43.7678,False,42.9367,43.4358,reg,128253 +AIR,2018-02-26,43.6654,43.9150,False,43.3160,43.6355,reg,135336 +AIR,2018-02-27,42.9267,44.1745,False,42.9167,43.7453,reg,209770 +AIR,2018-02-28,42.5074,43.4857,False,42.5074,43.1862,reg,159954 +AIR,2018-03-01,41.3394,42.7869,False,41.0299,42.5074,reg,199229 +AIR,2018-03-02,42.4175,42.5274,False,40.8003,41.0798,reg,261400 +AIR,2018-03-05,42.4575,42.6771,False,41.6888,42.2378,reg,112549 +AIR,2018-03-06,43.0165,43.0764,False,41.9483,42.6372,reg,158138 +AIR,2018-03-07,43.3260,43.4258,False,42.1480,42.6771,reg,122966 +AIR,2018-03-08,43.7153,43.9749,False,43.0165,43.5356,reg,144367 +AIR,2018-03-09,44.8234,44.9033,False,43.6954,43.9549,reg,271374 +AIR,2018-03-12,44.8035,45.4124,False,44.5489,44.9233,reg,210744 +AIR,2018-03-13,44.3143,45.5222,False,44.2544,45.0431,reg,163021 +AIR,2018-03-14,43.6554,45.0231,False,43.3659,44.5938,reg,210452 +AIR,2018-03-15,43.5057,44.0847,False,43.3959,43.8651,reg,196715 +AIR,2018-03-16,43.2561,43.5256,False,42.7380,43.4857,reg,668197 +AIR,2018-03-19,42.7470,43.1762,False,41.9783,43.1563,reg,250516 +AIR,2018-03-20,42.8768,43.0365,False,42.3976,42.7669,reg,270511 +AIR,2018-03-21,43.6554,44.2943,False,40.0616,40.0616,reg,409777 +AIR,2018-03-22,42.8268,44.1047,False,42.7370,43.4757,reg,394826 +AIR,2018-03-23,41.8485,43.4059,False,41.7986,42.8169,reg,314389 +AIR,2018-03-26,43.6255,43.6754,False,42.1879,42.5473,reg,298425 +AIR,2018-03-27,43.9549,44.7236,False,43.3759,43.8052,reg,377635 +AIR,2018-03-28,43.4458,44.1047,False,43.0864,43.9549,reg,343322 +AIR,2018-03-29,44.0348,44.6038,False,43.6754,43.6754,reg,261314 +AIR,2018-04-02,42.3976,44.0348,False,42.0182,43.8651,reg,218431 +AIR,2018-04-03,42.5174,42.8220,False,42.2179,42.4874,reg,334826 +AIR,2018-04-04,43.3460,43.4757,False,41.9284,41.9983,reg,348697 +AIR,2018-04-05,43.9948,44.1146,False,43.4558,43.6454,reg,297233 +AIR,2018-04-06,43.1563,44.1546,False,42.9167,43.6754,reg,334902 +AIR,2018-04-09,42.6172,43.6055,False,42.5473,43.5656,reg,156637 +AIR,2018-04-10,43.5556,43.8251,False,42.7470,43.1663,reg,191780 +AIR,2018-04-11,43.7253,44.4041,False,43.3659,43.3659,reg,158205 +AIR,2018-04-12,44.2444,44.6338,False,43.8351,43.8351,reg,173179 +AIR,2018-04-13,44.4541,44.5739,False,44.1047,44.3243,reg,177885 +AIR,2018-04-16,43.7852,44.6637,False,43.1263,44.5239,reg,441491 +AIR,2018-04-17,44.6437,45.4124,False,43.9749,44.0947,reg,266800 +AIR,2018-04-18,45.2727,45.3525,False,44.4191,44.9432,reg,319256 +AIR,2018-04-19,45.3725,45.8317,False,44.9432,45.1728,reg,162611 +AIR,2018-04-20,44.9233,45.6520,False,44.7336,45.2727,reg,226428 +AIR,2018-04-23,44.7935,45.1978,False,44.6437,44.8334,reg,300128 +AIR,2018-04-24,44.4441,45.2527,False,43.8351,44.9732,reg,150687 +AIR,2018-04-25,44.2744,45.0331,False,43.6754,44.4840,reg,139966 +AIR,2018-04-26,44.1646,44.5739,False,43.9150,44.4740,reg,92474 +AIR,2018-04-27,43.9050,44.2245,False,43.5256,44.2245,reg,103611 +AIR,2018-04-30,43.3000,44.2700,False,43.2900,44.0300,reg,98084 +AIR,2018-05-01,43.4700,43.5600,False,42.5500,43.2000,reg,223816 +AIR,2018-05-02,43.4100,44.0400,False,43.3400,43.4800,reg,99040 +AIR,2018-05-03,43.5200,43.7100,False,42.8400,43.2000,reg,118926 +AIR,2018-05-04,44.3900,44.6500,False,43.3000,43.4100,reg,96573 +AIR,2018-05-07,45.3200,45.4900,False,44.4850,44.4900,reg,223008 +AIR,2018-05-08,46.4500,46.5200,False,44.9700,44.9700,reg,187855 +AIR,2018-05-09,47.1100,47.3600,False,46.5500,46.6400,reg,163141 +AIR,2018-05-10,47.1200,47.5650,False,46.4100,47.2700,reg,148268 +AIR,2018-05-11,46.8100,47.2200,False,46.5500,47.2200,reg,134816 +AIR,2018-05-14,46.3700,46.9700,False,46.1700,46.8900,reg,129399 +AIR,2018-05-15,46.4300,46.8400,False,46.1600,46.2300,reg,89151 +AIR,2018-05-16,46.6000,46.9300,False,46.3400,46.6400,reg,224323 +AIR,2018-05-17,46.7100,47.0000,False,46.5900,46.6900,reg,167955 +AIR,2018-05-18,46.9100,47.1600,False,46.6700,46.9000,reg,142268 +AIR,2018-05-21,47.7000,47.9700,False,47.1100,47.1900,reg,142659 +AIR,2018-05-22,43.9100,46.0910,False,42.9300,46.0000,reg,717792 +AIR,2018-05-23,44.3600,44.5500,False,43.5500,43.5500,reg,191494 +AIR,2018-05-24,44.3100,44.6800,False,44.1550,44.2100,reg,108268 +AIR,2018-05-25,44.3100,44.4400,False,44.1500,44.1800,reg,75828 +AIR,2018-05-29,43.9300,44.4900,False,43.7700,43.9900,reg,172281 +AIR,2018-05-30,45.2200,45.4300,False,44.1200,44.2100,reg,142293 +AIR,2018-05-31,44.6900,45.1900,False,44.5200,45.1600,reg,91650 +AIR,2018-06-01,45.3200,45.6200,False,45.0200,45.0300,reg,123052 +AIR,2018-06-04,46.2600,46.3000,False,45.4700,45.4700,reg,133433 +AIR,2018-06-05,47.2700,47.5700,False,45.8300,46.2300,reg,384534 +AIR,2018-06-06,47.4600,47.6100,False,46.7100,47.1900,reg,309469 +AIR,2018-06-07,47.5100,47.6700,False,47.1000,47.5500,reg,398623 diff --git a/company_library/AIRG.csv b/company_library/AIRG.csv index 5ad3590f..9cae73e6 100644 --- a/company_library/AIRG.csv +++ b/company_library/AIRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRG,2017-06-06,14.4000,14.9299,False,14.2200,14.4400,reg,126087 -AIRG,2017-06-07,14.6000,14.6623,False,14.2024,14.4800,reg,44580 -AIRG,2017-06-08,14.9000,14.9000,False,14.5100,14.5100,reg,104607 AIRG,2017-06-09,14.2600,15.5400,False,13.8000,14.8800,reg,252191 AIRG,2017-06-12,14.4200,14.5290,False,13.8001,14.1400,reg,116154 AIRG,2017-06-13,14.3900,14.6800,False,14.1800,14.4400,reg,85016 @@ -249,3 +246,6 @@ AIRG,2018-05-31,8.2500,8.3500,False,8.1850,8.2500,reg,95759 AIRG,2018-06-01,8.3500,8.3900,False,8.2000,8.2700,reg,59762 AIRG,2018-06-04,8.4900,8.6000,False,8.3050,8.4300,reg,89311 AIRG,2018-06-05,8.4200,8.6400,False,8.2700,8.4300,reg,28374 +AIRG,2018-06-06,8.3700,8.6450,False,8.3700,8.4200,reg,101246 +AIRG,2018-06-07,8.4500,8.6321,False,8.4200,8.4200,reg,32336 +AIRG,2018-06-08,8.4100,8.6300,False,8.4020,8.4600,reg,33547 diff --git a/company_library/AIRR.csv b/company_library/AIRR.csv index 299448d3..93c36a03 100644 --- a/company_library/AIRR.csv +++ b/company_library/AIRR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRR,2017-06-06,23.2483,23.3478,False,23.0888,23.0988,reg,36402 -AIRR,2017-06-07,23.1686,23.3432,False,23.1287,23.3381,reg,88107 -AIRR,2017-06-08,23.5474,23.6571,False,23.2284,23.2284,reg,41508 AIRR,2017-06-09,24.0658,24.1754,False,23.5773,23.5773,reg,45748 AIRR,2017-06-12,23.9861,24.2085,False,23.9262,24.1755,reg,26347 AIRR,2017-06-13,24.0060,24.1356,False,23.9262,24.0060,reg,40248 @@ -249,3 +246,6 @@ AIRR,2018-05-31,26.4200,26.9300,False,26.4101,26.7600,reg,12272 AIRR,2018-06-01,26.6400,26.7600,False,26.6000,26.6800,reg,20445 AIRR,2018-06-04,26.7700,26.8700,False,26.6350,26.8300,reg,15500 AIRR,2018-06-05,26.9500,26.9600,False,26.7201,26.8000,reg,16848 +AIRR,2018-06-06,27.1800,27.1800,False,26.9600,27.0250,reg,291346 +AIRR,2018-06-07,27.1100,27.2900,False,27.0595,27.2800,reg,9386 +AIRR,2018-06-08,27.1450,27.1970,False,27.0400,27.1970,reg,19469 diff --git a/company_library/AIRT.csv b/company_library/AIRT.csv index 299ff4d7..7c5a5d35 100644 --- a/company_library/AIRT.csv +++ b/company_library/AIRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRT,2017-06-06,19.3900,19.3900,False,19.3900,19.3900,reg,23 -AIRT,2017-06-07,19.3900,19.3900,False,19.3900,19.3900,reg,35 -AIRT,2017-06-08,19.3900,19.3900,False,19.3900,19.3900,reg,0 AIRT,2017-06-09,19.3900,19.3900,False,19.3900,19.3900,reg,228 AIRT,2017-06-12,19.2891,19.2891,False,19.2891,19.2891,reg,249 AIRT,2017-06-13,19.2891,19.2891,False,19.2891,19.2891,reg,163 @@ -249,3 +246,6 @@ AIRT,2018-05-31,31.7500,31.7500,False,31.7500,31.7500,reg,260 AIRT,2018-06-01,31.9050,32.0000,False,31.7247,31.8455,reg,2281 AIRT,2018-06-04,33.3000,33.4253,False,32.4000,32.8000,reg,2850 AIRT,2018-06-05,33.4000,33.9000,False,32.4901,33.9000,reg,2729 +AIRT,2018-06-06,33.1000,34.2000,False,33.1000,33.9000,reg,3367 +AIRT,2018-06-07,33.2000,34.0500,False,33.2000,33.2928,reg,3589 +AIRT,2018-06-08,33.2000,33.2000,False,33.2000,33.2000,reg,0 diff --git a/company_library/AIV.csv b/company_library/AIV.csv new file mode 100644 index 00000000..b4f8064b --- /dev/null +++ b/company_library/AIV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AIV,2017-06-08,42.5498,42.7042,False,41.9418,42.7042,reg,934562 +AIV,2017-06-09,42.8103,43.0033,False,42.2795,42.4726,reg,920505 +AIV,2017-06-12,42.6077,42.9358,False,42.4533,42.7717,reg,1016132 +AIV,2017-06-13,42.7717,42.8007,False,42.4050,42.5691,reg,616701 +AIV,2017-06-14,42.9358,43.1964,False,42.8296,43.1674,reg,462703 +AIV,2017-06-15,42.8875,43.4280,False,42.6945,42.6945,reg,1019888 +AIV,2017-06-16,42.9551,43.1095,False,42.6945,42.8682,reg,1484940 +AIV,2017-06-19,43.1578,43.3894,False,42.8682,43.0033,reg,746617 +AIV,2017-06-20,42.8779,43.3218,False,42.3567,43.2446,reg,757140 +AIV,2017-06-21,42.4533,42.8779,False,42.3181,42.8779,reg,1033712 +AIV,2017-06-22,42.2988,42.6077,False,42.1251,42.3278,reg,1494750 +AIV,2017-06-23,42.2506,42.6752,False,42.1734,42.3374,reg,1721783 +AIV,2017-06-26,42.2313,42.3567,False,41.9514,42.3278,reg,873625 +AIV,2017-06-27,41.5075,42.2409,False,41.1408,41.9997,reg,1792317 +AIV,2017-06-28,41.1697,41.6715,False,41.1118,41.5461,reg,1731842 +AIV,2017-06-29,41.1987,41.2469,False,40.7161,40.8705,reg,1840036 +AIV,2017-06-30,41.4689,41.7488,False,41.2373,41.4399,reg,1691039 +AIV,2017-07-05,42.2313,42.5498,False,41.7874,41.8839,reg,1845197 +AIV,2017-07-06,41.2662,42.1251,False,41.0057,42.0383,reg,2380509 +AIV,2017-07-07,41.1601,41.4785,False,41.0346,41.2566,reg,1667506 +AIV,2017-07-10,41.1022,41.4978,False,41.0443,41.2566,reg,1443105 +AIV,2017-07-11,40.9381,41.1552,False,40.4073,41.1504,reg,1845591 +AIV,2017-07-12,41.4689,41.5750,False,41.0443,41.1022,reg,1294581 +AIV,2017-07-13,41.3145,41.4978,False,41.1215,41.4978,reg,1060535 +AIV,2017-07-14,41.7488,41.8260,False,41.4110,41.4110,reg,830051 +AIV,2017-07-17,42.1058,42.1927,False,41.5847,41.7488,reg,1273118 +AIV,2017-07-18,41.7874,42.2313,False,41.7391,42.2313,reg,1010620 +AIV,2017-07-19,42.2023,42.2023,False,41.7006,41.7777,reg,606048 +AIV,2017-07-20,42.3664,42.5691,False,42.1493,42.2602,reg,980106 +AIV,2017-07-21,42.6849,42.7235,False,42.1830,42.3760,reg,719177 +AIV,2017-07-24,42.1541,42.6945,False,42.1251,42.6945,reg,1751234 +AIV,2017-07-25,41.9128,42.2216,False,41.8260,42.1637,reg,759795 +AIV,2017-07-26,42.3471,42.5112,False,41.8067,41.9611,reg,847402 +AIV,2017-07-27,42.4726,42.5594,False,41.7295,42.2216,reg,1100463 +AIV,2017-07-28,43.6789,43.7175,False,42.8103,43.4280,reg,1281126 +AIV,2017-07-31,43.9588,43.9877,False,43.5052,43.6306,reg,1115937 +AIV,2017-08-01,44.0070,44.1807,False,43.6210,44.0263,reg,1261679 +AIV,2017-08-02,43.9009,43.9877,False,43.5534,43.8816,reg,872501 +AIV,2017-08-03,43.9395,44.2869,False,43.5631,43.8622,reg,1143875 +AIV,2017-08-04,44.0360,44.2483,False,43.8719,43.8912,reg,726661 +AIV,2017-08-07,44.0070,44.1614,False,43.7657,44.0360,reg,761836 +AIV,2017-08-08,44.4895,44.5088,False,43.8429,43.9202,reg,2664639 +AIV,2017-08-09,44.3930,44.7694,False,44.2965,44.6440,reg,990097 +AIV,2017-08-10,44.1421,44.5474,False,44.1228,44.2869,reg,588015 +AIV,2017-08-11,43.9588,44.2676,False,43.7754,44.0456,reg,667667 +AIV,2017-08-14,44.5667,44.6826,False,44.1228,44.1228,reg,817952 +AIV,2017-08-15,44.3544,44.4509,False,44.0167,44.3930,reg,1217868 +AIV,2017-08-16,44.1793,44.8991,False,44.0626,44.5392,reg,1220749 +AIV,2017-08-17,44.1696,44.4517,False,44.0626,44.1502,reg,875579 +AIV,2017-08-18,43.9167,44.1307,False,43.7319,44.0140,reg,907367 +AIV,2017-08-21,44.1793,44.2377,False,43.8097,44.0043,reg,1043174 +AIV,2017-08-22,44.1404,44.4225,False,43.8682,44.1988,reg,809798 +AIV,2017-08-23,44.6462,44.8019,False,43.9751,44.1502,reg,1117333 +AIV,2017-08-24,44.5879,44.8991,False,44.5003,44.6949,reg,975735 +AIV,2017-08-25,44.5003,44.7532,False,44.4712,44.6754,reg,545890 +AIV,2017-08-28,44.2669,44.5976,False,43.8486,44.5198,reg,544161 +AIV,2017-08-29,43.7416,44.5684,False,43.7222,44.3350,reg,562860 +AIV,2017-08-30,44.1502,44.1502,False,43.5374,43.6638,reg,623075 +AIV,2017-08-31,44.0918,44.3350,False,43.9994,44.1891,reg,779506 +AIV,2017-09-01,43.9848,44.4031,False,43.9751,44.1113,reg,454381 +AIV,2017-09-05,44.0821,44.2085,False,43.6833,43.9654,reg,1167738 +AIV,2017-09-06,44.1015,44.4322,False,44.0140,44.0918,reg,1135679 +AIV,2017-09-07,44.5879,44.7435,False,44.0140,44.1988,reg,906380 +AIV,2017-09-08,45.1812,45.4438,False,44.5587,44.5587,reg,1642935 +AIV,2017-09-11,45.0061,45.4244,False,44.8310,45.2007,reg,864310 +AIV,2017-09-12,44.3253,44.9964,False,44.0237,44.7824,reg,903766 +AIV,2017-09-13,44.1210,44.3739,False,44.0626,44.3253,reg,722765 +AIV,2017-09-14,44.5101,44.5392,False,43.9362,44.0724,reg,717048 +AIV,2017-09-15,44.3447,44.5976,False,44.0432,44.4420,reg,1424581 +AIV,2017-09-18,44.4517,44.5198,False,44.0772,44.3447,reg,675847 +AIV,2017-09-19,44.1988,44.4517,False,43.9070,44.4517,reg,973007 +AIV,2017-09-20,43.9848,44.4031,False,43.8000,44.2572,reg,601857 +AIV,2017-09-21,43.6638,44.1696,False,43.6541,44.0043,reg,591738 +AIV,2017-09-22,43.5277,43.9459,False,43.4596,43.8195,reg,400312 +AIV,2017-09-25,43.3234,43.7319,False,42.8760,43.5957,reg,1281743 +AIV,2017-09-26,43.1191,43.4596,False,43.0899,43.2845,reg,807647 +AIV,2017-09-27,42.4382,42.9246,False,42.2923,42.7787,reg,986596 +AIV,2017-09-28,42.6425,42.6814,False,42.3118,42.3896,reg,464571 +AIV,2017-09-29,42.6620,42.6717,False,42.3896,42.4674,reg,649928 +AIV,2017-10-02,42.7787,42.8468,False,42.4772,42.7009,reg,742897 +AIV,2017-10-03,42.6814,42.8176,False,42.3118,42.7009,reg,998141 +AIV,2017-10-04,43.2358,43.2650,False,42.5112,42.7106,reg,738040 +AIV,2017-10-05,43.5179,43.7708,False,43.2942,43.3526,reg,803624 +AIV,2017-10-06,43.1872,43.3720,False,42.9051,43.2942,reg,1012751 +AIV,2017-10-09,43.5277,43.5763,False,43.1094,43.2553,reg,527503 +AIV,2017-10-10,43.4693,43.7708,False,43.4012,43.5860,reg,983038 +AIV,2017-10-11,43.7416,43.8778,False,43.4401,43.7319,reg,780854 +AIV,2017-10-12,44.0043,44.1599,False,43.7222,43.7805,reg,787297 +AIV,2017-10-13,43.4401,44.2961,False,43.4109,44.2669,reg,899280 +AIV,2017-10-16,43.0413,43.5471,False,42.9732,43.4401,reg,753999 +AIV,2017-10-17,43.0316,43.1678,False,42.8468,42.9635,reg,802414 +AIV,2017-10-18,42.9829,43.1191,False,42.7009,42.9829,reg,505376 +AIV,2017-10-19,42.9246,43.0413,False,42.7495,43.0219,reg,504237 +AIV,2017-10-20,42.8662,42.9246,False,42.6863,42.9246,reg,516692 +AIV,2017-10-23,42.9051,42.9732,False,42.6522,42.9051,reg,590722 +AIV,2017-10-24,42.5550,43.0121,False,42.2340,42.8176,reg,1064328 +AIV,2017-10-25,42.5063,42.8370,False,42.3507,42.5355,reg,727288 +AIV,2017-10-26,42.1659,42.8662,False,42.0103,42.7592,reg,1021376 +AIV,2017-10-27,43.1580,43.3283,False,42.1562,42.1562,reg,1599794 +AIV,2017-10-30,42.9927,43.1969,False,42.8322,43.0997,reg,954984 +AIV,2017-10-31,42.7787,43.1411,False,42.5258,43.0510,reg,1262267 +AIV,2017-11-01,43.1288,43.2845,False,42.6036,42.8760,reg,1014462 +AIV,2017-11-02,42.4091,43.2845,False,42.2145,43.2164,reg,981389 +AIV,2017-11-03,43.0121,43.3817,False,42.1270,42.1270,reg,1061655 +AIV,2017-11-06,43.5179,43.7125,False,43.1872,43.6249,reg,1331321 +AIV,2017-11-07,43.6736,43.8097,False,43.3526,43.5179,reg,862166 +AIV,2017-11-08,44.1210,44.2085,False,43.6152,43.6152,reg,658383 +AIV,2017-11-09,43.9751,44.2426,False,43.8778,43.8778,reg,694438 +AIV,2017-11-10,43.8973,44.1696,False,43.6444,43.7125,reg,764801 +AIV,2017-11-13,44.2280,44.3544,False,43.9848,44.0140,reg,1002545 +AIV,2017-11-14,43.9945,44.3933,False,43.9848,44.1696,reg,610288 +AIV,2017-11-15,43.3331,44.1891,False,43.3331,44.0821,reg,847785 +AIV,2017-11-16,43.8234,43.9215,False,43.1272,43.3723,reg,964801 +AIV,2017-11-17,43.3331,43.8823,False,42.9801,43.6567,reg,3498245 +AIV,2017-11-20,43.3920,43.4508,False,43.1468,43.3135,reg,754723 +AIV,2017-11-21,44.0490,44.2451,False,43.5194,43.5194,reg,1178022 +AIV,2017-11-22,43.7744,44.1176,False,43.4900,43.8724,reg,606810 +AIV,2017-11-27,43.5390,43.9901,False,43.5292,43.9705,reg,578810 +AIV,2017-11-28,43.2743,43.6762,False,43.1272,43.5194,reg,676349 +AIV,2017-11-29,43.4312,43.6077,False,42.8526,43.1174,reg,748108 +AIV,2017-11-30,43.2351,43.6175,False,43.0487,43.4410,reg,940222 +AIV,2017-12-01,43.1370,43.6175,False,42.9801,43.3723,reg,999560 +AIV,2017-12-04,43.0880,43.3723,False,43.0389,43.2841,reg,989205 +AIV,2017-12-05,42.5486,43.2351,False,42.4408,43.1174,reg,844588 +AIV,2017-12-06,42.7546,42.7742,False,42.5290,42.6173,reg,656446 +AIV,2017-12-07,42.9997,43.0880,False,42.1172,42.7938,reg,826660 +AIV,2017-12-08,43.2743,43.3920,False,42.9507,43.0880,reg,750932 +AIV,2017-12-11,43.4018,43.4116,False,43.0193,43.2547,reg,979116 +AIV,2017-12-12,43.0291,43.2645,False,42.7447,43.0291,reg,1304119 +AIV,2017-12-13,43.0389,43.2056,False,42.8624,43.1468,reg,767485 +AIV,2017-12-14,42.9997,43.0978,False,42.8330,42.9605,reg,433519 +AIV,2017-12-15,42.9899,43.1860,False,42.8820,43.0978,reg,2357501 +AIV,2017-12-18,43.3625,43.5488,False,43.1762,43.1860,reg,937159 +AIV,2017-12-19,42.4015,43.4655,False,42.2054,43.3920,reg,885276 +AIV,2017-12-20,42.4211,42.5290,False,42.2888,42.3721,reg,1372629 +AIV,2017-12-21,42.3133,42.5290,False,42.0681,42.5290,reg,1580532 +AIV,2017-12-22,42.3525,42.6859,False,42.2348,42.3231,reg,1302122 +AIV,2017-12-26,42.4898,42.5879,False,42.3035,42.4113,reg,457304 +AIV,2017-12-27,42.5192,42.7251,False,42.4408,42.6859,reg,622725 +AIV,2017-12-28,42.7447,42.7742,False,42.3525,42.6467,reg,622735 +AIV,2017-12-29,42.8624,43.0683,False,42.6565,42.8036,reg,456536 +AIV,2018-01-02,42.6075,42.9703,False,42.3623,42.9409,reg,669670 +AIV,2018-01-03,42.6663,42.7546,False,42.2642,42.6271,reg,696601 +AIV,2018-01-04,41.9897,42.5780,False,41.8524,42.4996,reg,759696 +AIV,2018-01-05,41.7347,42.0191,False,41.4307,41.8818,reg,999356 +AIV,2018-01-08,42.0583,42.0779,False,41.6661,41.7838,reg,821972 +AIV,2018-01-09,41.1660,42.0681,False,41.1464,41.9505,reg,1002927 +AIV,2018-01-10,40.6561,41.1365,False,40.3619,40.9502,reg,942155 +AIV,2018-01-11,40.1559,40.8620,False,40.0775,40.6855,reg,1040732 +AIV,2018-01-12,39.8323,40.2344,False,39.5970,40.0481,reg,862134 +AIV,2018-01-16,39.9206,40.6364,False,39.9010,39.9696,reg,794762 +AIV,2018-01-17,40.1657,40.4795,False,39.8912,40.1461,reg,1210225 +AIV,2018-01-18,39.7931,40.1559,False,39.6068,39.9108,reg,1301549 +AIV,2018-01-19,39.8127,39.9206,False,39.5774,39.8618,reg,959957 +AIV,2018-01-22,40.5874,40.6266,False,40.0187,40.2050,reg,1158416 +AIV,2018-01-23,41.5190,41.5288,False,40.6904,40.7737,reg,1052133 +AIV,2018-01-24,41.2738,41.6955,False,41.1758,41.4798,reg,817998 +AIV,2018-01-25,41.4503,41.5092,False,41.0299,41.2150,reg,788417 +AIV,2018-01-26,41.2836,41.6563,False,40.9797,41.5582,reg,998918 +AIV,2018-01-29,40.6462,41.1267,False,40.5678,41.0875,reg,1301620 +AIV,2018-01-30,40.1559,40.6757,False,40.1363,40.2050,reg,1081624 +AIV,2018-01-31,41.0287,41.0679,False,40.1069,40.1559,reg,1100604 +AIV,2018-02-01,40.0088,41.3229,False,39.9892,41.0973,reg,1483949 +AIV,2018-02-02,39.7637,40.1265,False,38.7851,39.6460,reg,1829187 +AIV,2018-02-05,38.9008,40.1167,False,38.8910,39.6264,reg,1860221 +AIV,2018-02-06,38.8517,39.1164,False,38.0967,38.5379,reg,2300025 +AIV,2018-02-07,38.4497,39.4989,False,38.4497,38.7929,reg,1042133 +AIV,2018-02-08,37.4691,39.0135,False,37.4495,38.4497,reg,1321583 +AIV,2018-02-09,38.5772,38.8419,False,37.5671,37.7534,reg,1448632 +AIV,2018-02-12,38.5085,38.6752,False,37.4789,38.6752,reg,1428773 +AIV,2018-02-13,38.5183,38.6654,False,38.1457,38.4105,reg,838713 +AIV,2018-02-14,37.9496,38.3173,False,37.6260,38.1653,reg,1063885 +AIV,2018-02-15,38.9894,39.0241,False,38.0981,38.1179,reg,1709896 +AIV,2018-02-16,39.3063,39.4549,False,39.0092,39.0885,reg,1491466 +AIV,2018-02-20,38.7319,39.6232,False,38.7220,38.9597,reg,961987 +AIV,2018-02-21,37.6327,38.9894,False,37.6030,38.6923,reg,1227668 +AIV,2018-02-22,37.9100,38.3754,False,37.7812,37.7812,reg,1120830 +AIV,2018-02-23,38.5042,38.5339,False,37.9001,38.1080,reg,943047 +AIV,2018-02-26,38.6329,38.7418,False,38.2962,38.6230,reg,740348 +AIV,2018-02-27,38.0585,38.7715,False,37.8802,38.5438,reg,1178320 +AIV,2018-02-28,38.2863,38.7715,False,38.1278,38.1873,reg,3365191 +AIV,2018-03-01,38.1080,38.7121,False,37.9496,38.1179,reg,1381372 +AIV,2018-03-02,38.0387,38.4546,False,37.8703,38.0981,reg,1132728 +AIV,2018-03-05,38.3853,38.4844,False,37.8010,37.9694,reg,1305621 +AIV,2018-03-06,38.2467,38.4150,False,37.8207,38.3457,reg,1443013 +AIV,2018-03-07,38.4447,38.6824,False,38.2269,38.2269,reg,1116185 +AIV,2018-03-08,38.6230,38.7715,False,38.3259,38.4447,reg,1113485 +AIV,2018-03-09,39.6034,39.6133,False,38.5537,38.6527,reg,1972752 +AIV,2018-03-12,39.6529,39.7322,False,39.2370,39.6133,reg,1406071 +AIV,2018-03-13,39.6628,40.0491,False,39.5044,39.8807,reg,864613 +AIV,2018-03-14,39.9104,40.0392,False,39.6232,39.6727,reg,2191276 +AIV,2018-03-15,39.8708,40.1580,False,39.5836,39.8609,reg,865060 +AIV,2018-03-16,40.2967,40.3759,False,39.7538,39.9005,reg,1445654 +AIV,2018-03-19,40.0689,40.2174,False,39.7619,40.2174,reg,817446 +AIV,2018-03-20,39.7223,40.2769,False,39.5143,40.0788,reg,1521180 +AIV,2018-03-21,39.4054,39.7322,False,39.1380,39.6232,reg,903874 +AIV,2018-03-22,38.7319,39.8213,False,38.7220,39.2865,reg,1174432 +AIV,2018-03-23,38.2467,38.9696,False,38.0288,38.7616,reg,1345789 +AIV,2018-03-26,38.7220,38.8211,False,38.3358,38.3556,reg,771011 +AIV,2018-03-27,39.1677,39.5935,False,38.3556,38.7220,reg,1006840 +AIV,2018-03-28,40.1877,40.3858,False,39.3558,39.3558,reg,1302417 +AIV,2018-03-29,40.3561,40.6433,False,40.1382,40.2075,reg,1451752 +AIV,2018-04-02,40.0887,40.5294,False,39.8312,40.3561,reg,1577005 +AIV,2018-04-03,40.7522,40.9602,False,39.8115,40.0887,reg,983060 +AIV,2018-04-04,40.8413,41.0493,False,40.4056,40.5343,reg,874713 +AIV,2018-04-05,40.8611,40.9008,False,40.2174,40.8215,reg,516546 +AIV,2018-04-06,40.6730,41.1285,False,40.5591,40.9107,reg,880450 +AIV,2018-04-09,40.6532,40.9701,False,40.5046,40.7027,reg,859273 +AIV,2018-04-10,40.8215,40.9750,False,40.6136,40.8116,reg,698472 +AIV,2018-04-11,40.8413,41.1285,False,40.6928,40.7621,reg,577751 +AIV,2018-04-12,40.3066,40.8909,False,40.2669,40.8909,reg,777288 +AIV,2018-04-13,40.4749,40.6532,False,40.1679,40.3858,reg,894642 +AIV,2018-04-16,40.4155,40.8215,False,40.1778,40.6037,reg,1537370 +AIV,2018-04-17,40.5839,40.8314,False,40.1382,40.4155,reg,1535279 +AIV,2018-04-18,40.1778,40.6730,False,40.1481,40.6037,reg,988414 +AIV,2018-04-19,39.5044,40.0293,False,39.3657,39.9996,reg,948957 +AIV,2018-04-20,39.0191,39.6282,False,38.9201,39.6034,reg,1021463 +AIV,2018-04-23,38.9696,39.1974,False,38.7914,39.0488,reg,955289 +AIV,2018-04-24,38.8904,39.2370,False,38.6923,39.0686,reg,1403983 +AIV,2018-04-25,38.9696,39.2667,False,38.5537,38.7715,reg,1094827 +AIV,2018-04-26,39.8213,40.1085,False,38.9944,39.1083,reg,1185456 +AIV,2018-04-27,40.5343,40.6631,False,39.7619,39.8411,reg,759082 +AIV,2018-04-30,40.2075,40.7176,False,40.1580,40.5740,reg,991710 +AIV,2018-05-01,40.6829,40.7918,False,40.1085,40.2372,reg,842715 +AIV,2018-05-02,40.3066,40.6235,False,40.0392,40.5343,reg,629253 +AIV,2018-05-03,40.2669,40.7027,False,40.0986,40.2075,reg,566527 +AIV,2018-05-04,40.6631,40.7621,False,40.1679,40.2273,reg,552899 +AIV,2018-05-07,40.8116,40.8611,False,40.4254,40.7522,reg,633527 +AIV,2018-05-08,40.5938,40.7918,False,40.2471,40.7522,reg,897920 +AIV,2018-05-09,40.8215,40.9305,False,40.4749,40.5442,reg,1929537 +AIV,2018-05-10,40.6829,41.1682,False,40.4749,40.9998,reg,1283486 +AIV,2018-05-11,40.4749,40.9107,False,40.4056,40.7621,reg,433065 +AIV,2018-05-14,40.2273,40.6037,False,40.0293,40.5442,reg,1192940 +AIV,2018-05-15,39.3459,40.0491,False,39.2568,39.9005,reg,907295 +AIV,2018-05-16,38.9300,39.4648,False,38.8211,39.4252,reg,984885 +AIV,2018-05-17,38.6600,39.2500,False,38.5400,39.0000,reg,838938 +AIV,2018-05-18,38.8000,38.8450,False,38.6100,38.6700,reg,1412086 +AIV,2018-05-21,39.1100,39.3000,False,38.6200,38.9200,reg,984949 +AIV,2018-05-22,39.2100,39.3300,False,38.8400,39.1200,reg,909104 +AIV,2018-05-23,39.8100,39.9000,False,39.2100,39.3100,reg,905586 +AIV,2018-05-24,39.5100,39.9000,False,39.1700,39.8500,reg,744223 +AIV,2018-05-25,39.6700,40.0200,False,39.6200,39.6200,reg,477306 +AIV,2018-05-29,39.7900,39.9300,False,39.3400,39.6400,reg,601324 +AIV,2018-05-30,40.8200,40.8600,False,39.6500,39.7300,reg,938199 +AIV,2018-05-31,40.8300,40.9000,False,40.4100,40.6100,reg,1023910 +AIV,2018-06-01,41.0500,41.0700,False,40.5900,40.8400,reg,1011544 +AIV,2018-06-04,41.6400,41.6500,False,40.9800,41.1700,reg,1040748 +AIV,2018-06-05,41.3100,41.7800,False,41.2600,41.7800,reg,937000 +AIV,2018-06-06,41.5900,41.6100,False,41.1600,41.2100,reg,909224 +AIV,2018-06-07,41.4200,41.6300,False,41.2300,41.6300,reg,1859745 diff --git a/company_library/AIZP.csv b/company_library/AIZP.csv new file mode 100644 index 00000000..3934b893 --- /dev/null +++ b/company_library/AIZP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AIZP,2017-06-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-23,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-06-30,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-10,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-17,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-24,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-25,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-07-31,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-03,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-04,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-10,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-17,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-23,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-24,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-25,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-30,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-08-31,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-25,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-09-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-03,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-04,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-10,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-17,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-23,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-24,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-25,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-30,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-10-31,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-03,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-10,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-17,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-11-30,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-04,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2017-12-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-03,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-04,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-10,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-11,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-17,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-18,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-19,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-23,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-24,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-25,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-29,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-30,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-01-31,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-15,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-16,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-20,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-21,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-22,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-23,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-26,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-27,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-02-28,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-01,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-02,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-05,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-06,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-07,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-08,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-09,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-12,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-13,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-14,100.2682,100.2682,True,100.2682,100.2682,reg,0 +AIZP,2018-03-15,100.0969,100.4118,False,98.4431,100.2682,reg,16979 +AIZP,2018-03-16,101.3668,101.3766,False,99.4275,99.4275,reg,42764 +AIZP,2018-03-19,101.3176,101.3176,False,100.2554,100.9139,reg,145470 +AIZP,2018-03-20,101.6343,102.0854,False,100.8450,100.8450,reg,89645 +AIZP,2018-03-21,101.8196,102.5087,False,100.1166,100.1166,reg,239546 +AIZP,2018-03-22,100.4709,101.8885,False,99.9305,99.9492,reg,44892 +AIZP,2018-03-23,99.0041,103.0403,False,98.9746,100.9041,reg,165124 +AIZP,2018-03-26,101.2585,101.2585,False,99.0337,99.8409,reg,215137 +AIZP,2018-03-27,100.7958,101.6720,False,100.6285,101.0429,reg,4451 +AIZP,2018-03-28,101.9279,103.3652,False,101.5341,101.5341,reg,5098 +AIZP,2018-03-29,102.5284,102.6072,False,101.6424,101.6424,reg,4766 +AIZP,2018-04-02,101.3963,102.7745,False,99.7031,101.8492,reg,15545 +AIZP,2018-04-03,101.5834,101.9673,False,100.2839,101.9673,reg,15521 +AIZP,2018-04-04,102.5579,102.6269,False,100.7860,101.1305,reg,17825 +AIZP,2018-04-05,104.5366,105.6786,False,101.5440,102.7745,reg,49850 +AIZP,2018-04-06,101.2979,104.1232,False,100.6481,104.1232,reg,46623 +AIZP,2018-04-09,101.4751,104.3496,False,101.4652,101.8196,reg,77863 +AIZP,2018-04-10,102.3315,103.7589,False,101.6916,102.2725,reg,64192 +AIZP,2018-04-11,102.2725,102.8237,False,101.4652,101.7113,reg,123226 +AIZP,2018-04-12,103.1683,103.5128,False,102.5284,102.5776,reg,122874 +AIZP,2018-04-13,103.0797,103.5916,False,102.4940,103.1388,reg,62608 +AIZP,2018-04-16,103.8672,104.0444,False,103.3455,103.3455,reg,112525 +AIZP,2018-04-17,103.9165,104.8133,False,103.6408,103.8672,reg,105856 +AIZP,2018-04-18,103.7786,106.0428,False,103.4046,104.1921,reg,12447 +AIZP,2018-04-19,103.5719,104.2216,False,103.2569,104.2216,reg,47106 +AIZP,2018-04-20,104.8418,105.0584,False,103.8082,103.9460,reg,401270 +AIZP,2018-04-23,104.0937,104.8320,False,103.7589,104.8320,reg,46509 +AIZP,2018-04-24,104.2118,104.8418,False,104.2019,104.3998,reg,51777 +AIZP,2018-04-25,104.3496,104.7631,False,104.2019,104.2019,reg,29171 +AIZP,2018-04-26,104.2905,107.9526,False,104.2807,104.4776,reg,31644 +AIZP,2018-04-27,104.8024,105.5605,False,104.4382,104.4382,reg,28050 +AIZP,2018-04-30,103.7196,105.0978,False,103.7196,104.9403,reg,17907 +AIZP,2018-05-01,104.5662,104.5662,False,102.7253,103.0108,reg,7371 +AIZP,2018-05-02,101.5735,103.7688,False,101.3569,103.7688,reg,15213 +AIZP,2018-05-03,101.3865,101.3865,False,98.2954,100.6383,reg,89229 +AIZP,2018-05-04,99.7818,100.3233,False,98.7384,100.2642,reg,59824 +AIZP,2018-05-07,99.6932,99.6932,False,98.9352,98.9352,reg,2534 +AIZP,2018-05-08,99.2010,99.8015,False,98.7728,99.8015,reg,26796 +AIZP,2018-05-09,99.2207,99.2306,False,98.4430,98.8565,reg,20440 +AIZP,2018-05-10,100.0575,100.0575,False,98.7370,98.8860,reg,5139 +AIZP,2018-05-11,101.3865,101.3865,False,99.4160,100.1559,reg,29220 +AIZP,2018-05-14,100.0378,100.0772,False,99.6342,100.0772,reg,29752 +AIZP,2018-05-15,101.3274,101.3274,False,100.2544,100.4316,reg,20487 +AIZP,2018-05-16,104.5465,104.5662,False,103.6113,103.6113,reg,277749 +AIZP,2018-05-17,104.5662,105.0978,False,104.4973,105.0978,reg,962 +AIZP,2018-05-18,106.3578,106.8993,False,105.3340,105.6294,reg,1506 +AIZP,2018-05-21,107.7262,107.7262,False,106.7516,106.7516,reg,1827 +AIZP,2018-05-22,107.0765,108.1397,False,107.0765,107.5464,reg,12220 +AIZP,2018-05-23,106.3185,106.3185,False,105.9739,105.9739,reg,17664 +AIZP,2018-05-24,106.8894,106.8894,False,106.0724,106.0724,reg,27704 +AIZP,2018-05-25,106.9682,107.5588,False,106.4366,106.4957,reg,14568 +AIZP,2018-05-29,105.3537,105.9739,False,105.3537,105.9641,reg,3220 +AIZP,2018-05-30,106.1708,106.5941,False,105.3931,105.3931,reg,250351 +AIZP,2018-05-31,104.8100,106.9700,False,104.5900,106.9700,reg,4780 +AIZP,2018-06-01,105.2900,105.3600,False,105.2900,105.3600,reg,25822 +AIZP,2018-06-04,105.0800,105.4000,False,104.8550,105.0550,reg,26258 +AIZP,2018-06-05,105.4100,105.4100,False,105.0000,105.0000,reg,1355 +AIZP,2018-06-06,105.9900,106.0000,False,105.6800,105.6800,reg,53287 +AIZP,2018-06-07,107.0000,107.0000,False,106.2500,106.2500,reg,1470 diff --git a/company_library/AKAM.csv b/company_library/AKAM.csv index 671aa52c..f7b548f8 100644 --- a/company_library/AKAM.csv +++ b/company_library/AKAM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKAM,2017-06-06,48.4500,49.0600,False,48.3514,48.8900,reg,1697406 -AKAM,2017-06-07,48.5400,48.7500,False,48.1900,48.4900,reg,2338531 -AKAM,2017-06-08,48.9100,48.9400,False,48.3000,48.5500,reg,1371431 AKAM,2017-06-09,48.1300,49.3300,False,47.6350,49.1200,reg,1958434 AKAM,2017-06-12,49.5200,49.6500,False,47.6600,47.8400,reg,2931115 AKAM,2017-06-13,49.6300,50.6500,False,49.5600,49.9600,reg,2209669 @@ -249,3 +246,6 @@ AKAM,2018-05-31,75.3800,76.0200,False,75.0000,76.0200,reg,2683714 AKAM,2018-06-01,76.0000,76.4700,False,75.5400,75.7000,reg,2820773 AKAM,2018-06-04,77.0700,77.0900,False,75.8811,76.0000,reg,2451756 AKAM,2018-06-05,78.9900,79.4100,False,77.3050,77.3500,reg,4148639 +AKAM,2018-06-06,78.0100,79.3000,False,77.2100,79.1000,reg,2594395 +AKAM,2018-06-07,78.2800,78.7500,False,77.8100,78.2600,reg,1958887 +AKAM,2018-06-08,78.4800,78.5800,False,77.2810,78.0000,reg,2522002 diff --git a/company_library/AKAO.csv b/company_library/AKAO.csv index 37d0f912..ba17a266 100644 --- a/company_library/AKAO.csv +++ b/company_library/AKAO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKAO,2017-06-06,22.5500,22.8486,False,22.1100,22.2000,reg,485451 -AKAO,2017-06-07,22.4700,22.9500,False,22.0500,22.5500,reg,504602 -AKAO,2017-06-08,22.7800,23.0400,False,22.0700,22.5000,reg,402675 AKAO,2017-06-09,21.9800,22.9800,False,21.5800,22.9600,reg,439903 AKAO,2017-06-12,21.0600,21.7800,False,20.6000,21.5300,reg,940948 AKAO,2017-06-13,22.0400,22.3500,False,20.8100,21.3300,reg,638782 @@ -249,3 +246,6 @@ AKAO,2018-05-31,12.4000,12.4700,False,11.9300,12.3600,reg,672653 AKAO,2018-06-01,12.1200,12.4000,False,12.0900,12.4000,reg,816235 AKAO,2018-06-04,11.8900,12.3740,False,11.8600,12.1500,reg,521872 AKAO,2018-06-05,12.0700,12.1400,False,11.7210,11.9000,reg,528639 +AKAO,2018-06-06,12.0600,12.3500,False,12.0000,12.0700,reg,598419 +AKAO,2018-06-07,12.1000,12.1658,False,11.8500,12.1000,reg,568448 +AKAO,2018-06-08,11.9500,12.3700,False,11.8950,12.0000,reg,598912 diff --git a/company_library/AKBA.csv b/company_library/AKBA.csv index ccabd026..4a13ff74 100644 --- a/company_library/AKBA.csv +++ b/company_library/AKBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKBA,2017-06-06,13.3800,13.4300,False,13.0500,13.1500,reg,275432 -AKBA,2017-06-07,13.2000,13.4700,False,13.0000,13.3600,reg,245476 -AKBA,2017-06-08,13.4400,13.5900,False,13.1200,13.1600,reg,218083 AKBA,2017-06-09,13.9200,14.1700,False,13.2800,13.4600,reg,439836 AKBA,2017-06-12,13.8100,14.3600,False,13.6700,13.9500,reg,391094 AKBA,2017-06-13,14.1000,14.2600,False,13.7610,13.8200,reg,267727 @@ -249,3 +246,6 @@ AKBA,2018-05-31,9.8200,10.0390,False,9.6600,9.8800,reg,335515 AKBA,2018-06-01,9.5500,9.9300,False,9.4000,9.8300,reg,531679 AKBA,2018-06-04,9.5700,9.6350,False,9.3000,9.5900,reg,375061 AKBA,2018-06-05,9.6200,9.7600,False,9.5200,9.5700,reg,315205 +AKBA,2018-06-06,10.1100,10.1600,False,9.5000,9.6900,reg,517588 +AKBA,2018-06-07,10.0900,10.4800,False,10.0000,10.1400,reg,426601 +AKBA,2018-06-08,10.3900,10.4600,False,10.0800,10.0800,reg,343513 diff --git a/company_library/AKCA.csv b/company_library/AKCA.csv index 74511096..d0390578 100644 --- a/company_library/AKCA.csv +++ b/company_library/AKCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKCA,2017-06-06,8.1300,8.1300,True,8.1300,8.1300,reg,0 -AKCA,2017-06-07,8.1300,8.1300,True,8.1300,8.1300,reg,0 -AKCA,2017-06-08,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-09,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-12,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-13,8.1300,8.1300,True,8.1300,8.1300,reg,0 @@ -249,3 +246,6 @@ AKCA,2018-05-31,24.2400,24.7200,False,23.4550,24.4500,reg,252654 AKCA,2018-06-01,23.4200,24.8217,False,23.4000,24.8000,reg,252167 AKCA,2018-06-04,23.4900,23.8100,False,22.3700,23.3600,reg,208699 AKCA,2018-06-05,23.0400,24.2300,False,22.7910,23.3600,reg,172606 +AKCA,2018-06-06,23.3100,23.5400,False,22.8500,23.1500,reg,288696 +AKCA,2018-06-07,22.0600,23.4200,False,21.5800,23.4200,reg,272306 +AKCA,2018-06-08,21.8700,22.4200,False,21.6600,22.1300,reg,180980 diff --git a/company_library/AKER.csv b/company_library/AKER.csv index db55ab9c..b69c6a83 100644 --- a/company_library/AKER.csv +++ b/company_library/AKER.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKER,2017-06-06,1.3500,1.4000,False,1.3500,1.3500,reg,31401 -AKER,2017-06-07,1.3000,1.4000,False,1.3000,1.3500,reg,55567 -AKER,2017-06-08,1.3000,1.3500,False,1.3000,1.3500,reg,13952 AKER,2017-06-09,1.3050,1.3500,False,1.3000,1.3000,reg,33715 AKER,2017-06-12,1.2000,1.3000,False,1.2000,1.3000,reg,85216 AKER,2017-06-13,1.2500,1.2500,False,1.2000,1.2500,reg,30391 @@ -249,3 +246,6 @@ AKER,2018-05-31,0.4740,0.4900,False,0.3700,0.3800,reg,23125761 AKER,2018-06-01,0.4500,0.4900,False,0.4201,0.4850,reg,8014553 AKER,2018-06-04,0.4900,0.5200,False,0.4750,0.5000,reg,7526383 AKER,2018-06-05,0.4850,0.5089,False,0.4600,0.4900,reg,4688358 +AKER,2018-06-06,0.4604,0.4755,False,0.4406,0.4500,reg,4749960 +AKER,2018-06-07,0.4637,0.4750,False,0.4200,0.4500,reg,3656222 +AKER,2018-06-08,0.4680,0.4700,False,0.4500,0.4571,reg,2955419 diff --git a/company_library/AKRX.csv b/company_library/AKRX.csv index 97aa1e93..3a34209e 100644 --- a/company_library/AKRX.csv +++ b/company_library/AKRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKRX,2017-06-06,33.2300,33.3000,False,33.2000,33.2300,reg,812013 -AKRX,2017-06-07,33.3600,33.9500,False,33.2400,33.2500,reg,2394503 -AKRX,2017-06-08,33.2800,33.4250,False,33.2000,33.3700,reg,1946838 AKRX,2017-06-09,33.2400,33.4400,False,33.1250,33.3000,reg,1623335 AKRX,2017-06-12,33.3800,33.4100,False,33.2300,33.2500,reg,1371288 AKRX,2017-06-13,33.4400,33.4550,False,33.3200,33.3800,reg,1320259 @@ -249,3 +246,6 @@ AKRX,2018-05-31,13.9700,14.3800,False,13.7900,14.3800,reg,1782996 AKRX,2018-06-01,13.7900,14.1700,False,13.5100,13.9600,reg,2468407 AKRX,2018-06-04,13.7500,13.8900,False,13.5600,13.8200,reg,1566002 AKRX,2018-06-05,14.2000,14.2200,False,13.7200,13.8200,reg,1332196 +AKRX,2018-06-06,14.4500,14.4600,False,13.8300,14.1400,reg,1178279 +AKRX,2018-06-07,14.4500,14.7400,False,14.2400,14.5700,reg,1252034 +AKRX,2018-06-08,14.6000,14.7400,False,14.3500,14.3500,reg,2247895 diff --git a/company_library/AKTS.csv b/company_library/AKTS.csv index 52e31819..f37a817f 100644 --- a/company_library/AKTS.csv +++ b/company_library/AKTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKTS,2017-06-06,9.2400,9.4000,False,9.0000,9.4000,reg,51154 -AKTS,2017-06-07,9.1500,9.4000,False,9.0000,9.4000,reg,116349 -AKTS,2017-06-08,10.2000,10.2000,False,9.0200,9.0300,reg,78009 AKTS,2017-06-09,9.9900,10.2000,False,9.8500,10.2000,reg,63075 AKTS,2017-06-12,9.9600,10.1900,False,9.9250,10.0000,reg,85510 AKTS,2017-06-13,9.9400,10.1800,False,9.9100,9.9100,reg,82190 @@ -249,3 +246,6 @@ AKTS,2018-05-31,6.6200,6.7300,False,6.5300,6.6300,reg,40428 AKTS,2018-06-01,6.6700,6.7757,False,6.5100,6.5736,reg,37069 AKTS,2018-06-04,6.6400,6.8668,False,6.6000,6.7600,reg,56506 AKTS,2018-06-05,6.6900,6.8200,False,6.5400,6.6700,reg,60005 +AKTS,2018-06-06,6.7500,6.8400,False,6.6800,6.7000,reg,61558 +AKTS,2018-06-07,6.7300,7.0000,False,6.5600,6.8000,reg,85433 +AKTS,2018-06-08,6.6000,6.8100,False,6.5200,6.7800,reg,62826 diff --git a/company_library/AKTX.csv b/company_library/AKTX.csv index 1b145481..3c1de341 100644 --- a/company_library/AKTX.csv +++ b/company_library/AKTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKTX,2017-06-06,5.9900,6.0770,False,5.8600,6.0200,reg,29604 -AKTX,2017-06-07,5.6800,6.1190,False,5.5000,5.9600,reg,45507 -AKTX,2017-06-08,5.5900,5.7436,False,5.2800,5.7436,reg,52029 AKTX,2017-06-09,5.2900,5.7500,False,5.1200,5.5900,reg,91556 AKTX,2017-06-12,4.9500,5.3900,False,4.8552,5.3900,reg,21387 AKTX,2017-06-13,4.8900,5.1740,False,4.6000,5.1500,reg,47663 @@ -249,3 +246,6 @@ AKTX,2018-05-31,1.8400,1.8702,False,1.8110,1.8297,reg,9497 AKTX,2018-06-01,1.9300,1.9559,False,1.8358,1.8400,reg,38627 AKTX,2018-06-04,1.8400,1.9200,False,1.8300,1.9200,reg,26402 AKTX,2018-06-05,1.8600,1.9300,False,1.8557,1.8557,reg,20417 +AKTX,2018-06-06,1.8500,1.8703,False,1.8350,1.8700,reg,30698 +AKTX,2018-06-07,1.8500,1.9000,False,1.8200,1.8600,reg,24556 +AKTX,2018-06-08,1.9261,1.9400,False,1.8600,1.8800,reg,47695 diff --git a/company_library/ALBO.csv b/company_library/ALBO.csv index d9b7bbc7..5af82261 100644 --- a/company_library/ALBO.csv +++ b/company_library/ALBO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALBO,2017-06-06,20.0200,20.4600,False,19.5600,20.3200,reg,17316 -ALBO,2017-06-07,20.4200,20.4400,False,19.6800,20.1200,reg,27433 -ALBO,2017-06-08,20.5500,20.7000,False,19.7100,20.4200,reg,31611 ALBO,2017-06-09,20.2600,20.6300,False,19.8300,20.6000,reg,19074 ALBO,2017-06-12,19.1200,20.3600,False,19.0500,20.3600,reg,11287 ALBO,2017-06-13,18.0800,19.3000,False,18.0400,19.3000,reg,20021 @@ -249,3 +246,6 @@ ALBO,2018-05-31,31.3300,31.9834,False,31.0600,31.2700,reg,54941 ALBO,2018-06-01,30.7500,31.5450,False,30.7248,31.5000,reg,144908 ALBO,2018-06-04,30.3500,31.4200,False,30.0000,31.0300,reg,110085 ALBO,2018-06-05,32.7300,32.7300,False,30.2100,30.3500,reg,117254 +ALBO,2018-06-06,31.0600,32.7800,False,30.7800,32.7000,reg,39731 +ALBO,2018-06-07,31.0700,31.3100,False,30.7600,31.1900,reg,46601 +ALBO,2018-06-08,30.6800,31.9200,False,30.2500,30.9500,reg,42182 diff --git a/company_library/ALCO.csv b/company_library/ALCO.csv index c54e7968..3e2dc957 100644 --- a/company_library/ALCO.csv +++ b/company_library/ALCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALCO,2017-06-06,30.4600,30.5096,False,29.9143,29.9143,reg,4859 -ALCO,2017-06-07,30.2120,30.2120,False,30.0631,30.0631,reg,1697 -ALCO,2017-06-08,30.3608,30.5592,False,30.2120,30.2120,reg,12323 ALCO,2017-06-09,31.3034,31.3282,False,30.1127,30.1127,reg,6669 ALCO,2017-06-12,31.6506,31.8491,False,31.3530,31.3530,reg,5899 ALCO,2017-06-13,31.7995,31.8491,False,30.6584,31.7995,reg,4781 @@ -249,3 +246,6 @@ ALCO,2018-05-31,31.4000,31.9365,False,30.5500,30.9500,reg,3738 ALCO,2018-06-01,31.5000,31.5500,False,31.1000,31.1550,reg,3860 ALCO,2018-06-04,31.2500,31.3500,False,31.2500,31.3250,reg,2508 ALCO,2018-06-05,31.2000,31.7000,False,30.9500,31.4500,reg,4060 +ALCO,2018-06-06,30.9500,31.2500,False,30.9500,31.0000,reg,7900 +ALCO,2018-06-07,30.4000,31.2000,False,30.2500,31.1500,reg,5242 +ALCO,2018-06-08,30.3500,30.7000,False,30.3000,30.3000,reg,4068 diff --git a/company_library/ALDR.csv b/company_library/ALDR.csv index 4ce71cd3..882f7e66 100644 --- a/company_library/ALDR.csv +++ b/company_library/ALDR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALDR,2017-06-06,16.7000,17.0000,False,16.2500,16.6000,reg,411379 -ALDR,2017-06-07,16.3500,16.8500,False,16.0500,16.7500,reg,353440 -ALDR,2017-06-08,16.6000,16.7500,False,15.6500,16.3000,reg,456701 ALDR,2017-06-09,16.8000,17.2500,False,16.4000,16.7500,reg,859154 ALDR,2017-06-12,16.4000,17.2500,False,16.3500,16.8500,reg,654935 ALDR,2017-06-13,17.1500,17.2000,False,16.3000,16.4000,reg,829008 @@ -249,3 +246,6 @@ ALDR,2018-05-31,17.4500,17.6000,False,16.1000,16.6500,reg,2162882 ALDR,2018-06-01,18.3000,18.3500,False,17.1500,17.5500,reg,1756265 ALDR,2018-06-04,19.0500,19.3500,False,17.8500,18.2000,reg,2163225 ALDR,2018-06-05,18.8000,19.3500,False,18.7500,18.9500,reg,1140613 +ALDR,2018-06-06,18.1500,18.8500,False,18.0500,18.8500,reg,787487 +ALDR,2018-06-07,17.8000,18.3000,False,17.1500,18.2500,reg,1291436 +ALDR,2018-06-08,17.0500,18.0000,False,16.7000,17.8000,reg,1144971 diff --git a/company_library/ALDX.csv b/company_library/ALDX.csv index 989d3b34..19dcaa99 100644 --- a/company_library/ALDX.csv +++ b/company_library/ALDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALDX,2017-06-06,5.2500,5.3500,False,5.1250,5.2500,reg,68170 -ALDX,2017-06-07,5.2500,5.4500,False,5.1500,5.2500,reg,139029 -ALDX,2017-06-08,5.1500,5.4000,False,5.1500,5.3000,reg,115263 ALDX,2017-06-09,5.0500,5.1500,False,4.9500,5.1500,reg,163510 ALDX,2017-06-12,5.0500,5.3500,False,5.0250,5.1000,reg,60640 ALDX,2017-06-13,5.1000,5.2500,False,5.0500,5.1000,reg,54496 @@ -249,3 +246,6 @@ ALDX,2018-05-31,8.4000,8.4500,False,8.2500,8.4000,reg,61393 ALDX,2018-06-01,8.1000,8.5000,False,8.0500,8.5000,reg,95456 ALDX,2018-06-04,8.3000,8.4000,False,8.1000,8.1500,reg,72824 ALDX,2018-06-05,8.4000,8.5000,False,8.2500,8.3500,reg,49349 +ALDX,2018-06-06,8.4000,8.5000,False,8.3500,8.4018,reg,47220 +ALDX,2018-06-07,8.3500,8.5250,False,8.1500,8.4000,reg,77898 +ALDX,2018-06-08,8.4500,8.5500,False,8.2500,8.3500,reg,65150 diff --git a/company_library/ALG.csv b/company_library/ALG.csv new file mode 100644 index 00000000..1f939eb5 --- /dev/null +++ b/company_library/ALG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ALG,2017-06-08,88.5803,89.1978,False,85.0641,85.0641,reg,77633 +ALG,2017-06-09,89.9947,91.0106,False,88.1918,88.6998,reg,102361 +ALG,2017-06-12,90.9808,91.4987,False,89.3074,90.1341,reg,100108 +ALG,2017-06-13,91.7278,92.3056,False,89.8154,91.0107,reg,67133 +ALG,2017-06-14,91.6382,93.0128,False,90.2038,91.8374,reg,55743 +ALG,2017-06-15,92.0565,92.1462,False,90.7417,90.7417,reg,44342 +ALG,2017-06-16,91.6382,92.0267,False,90.5824,91.3792,reg,87909 +ALG,2017-06-19,91.8772,92.3056,False,90.8164,92.1761,reg,48129 +ALG,2017-06-20,90.6322,91.7577,False,90.5027,91.7079,reg,28712 +ALG,2017-06-21,89.0385,90.7915,False,88.5603,90.7915,reg,40786 +ALG,2017-06-22,89.3771,89.6809,False,88.4259,88.8094,reg,32655 +ALG,2017-06-23,89.9748,90.1540,False,88.7247,89.8552,reg,158666 +ALG,2017-06-26,91.1601,91.7776,False,89.5265,89.5265,reg,50488 +ALG,2017-06-27,90.5226,91.6083,False,90.3333,91.1800,reg,39759 +ALG,2017-06-28,91.7677,92.1263,False,91.3194,91.6282,reg,47732 +ALG,2017-06-29,90.1242,92.2358,False,89.8951,91.8374,reg,80339 +ALG,2017-06-30,90.4529,91.0206,False,89.9250,90.4230,reg,45429 +ALG,2017-07-05,92.1561,92.5745,False,90.8314,91.7478,reg,35895 +ALG,2017-07-06,91.4091,92.4350,False,90.7816,91.5983,reg,36203 +ALG,2017-07-07,92.9430,93.0725,False,91.3294,91.5884,reg,37515 +ALG,2017-07-10,91.6282,93.4859,False,91.3394,92.6143,reg,66160 +ALG,2017-07-11,92.2159,93.4610,False,90.8513,91.8972,reg,86097 +ALG,2017-07-12,92.5247,93.5805,False,91.7527,92.8135,reg,55768 +ALG,2017-07-13,92.2654,93.7412,False,91.5973,92.9235,reg,43010 +ALG,2017-07-14,92.4150,93.0731,False,92.0062,92.0760,reg,35789 +ALG,2017-07-17,92.1358,93.0781,False,91.9264,92.4250,reg,40944 +ALG,2017-07-18,91.1387,91.9763,False,90.7199,91.8067,reg,30659 +ALG,2017-07-19,91.7868,91.9364,False,91.2176,91.2583,reg,43551 +ALG,2017-07-20,91.8367,92.3153,False,91.2982,91.7369,reg,37882 +ALG,2017-07-21,91.7968,92.2654,False,91.0689,91.8466,reg,53860 +ALG,2017-07-24,91.9763,92.9335,False,91.5576,91.8367,reg,74106 +ALG,2017-07-25,95.2070,95.3167,False,92.2355,92.8737,reg,112838 +ALG,2017-07-26,93.8409,95.3466,False,93.5418,95.3466,reg,32161 +ALG,2017-07-27,93.2426,94.1899,False,91.7569,91.7569,reg,49673 +ALG,2017-07-28,92.8936,93.6913,False,92.6443,93.2526,reg,36334 +ALG,2017-07-31,92.7441,93.6515,False,91.9563,91.9563,reg,25935 +ALG,2017-08-01,93.0432,94.1500,False,92.4748,93.2925,reg,52244 +ALG,2017-08-02,92.9535,93.8309,False,91.2982,93.7911,reg,53848 +ALG,2017-08-03,90.9293,93.6116,False,89.8424,92.7740,reg,65682 +ALG,2017-08-04,92.2854,92.4748,False,90.8894,91.1387,reg,52968 +ALG,2017-08-07,92.1657,92.3851,False,91.0290,92.2953,reg,40739 +ALG,2017-08-08,93.9207,95.1272,False,91.5694,91.8835,reg,83512 +ALG,2017-08-09,91.8466,93.5717,False,91.2483,93.5717,reg,40411 +ALG,2017-08-10,91.2583,92.2156,False,90.7597,90.7597,reg,48441 +ALG,2017-08-11,90.9193,91.4976,False,90.5503,91.1785,reg,33270 +ALG,2017-08-14,92.0760,92.8836,False,90.9293,91.6173,reg,27169 +ALG,2017-08-15,90.7996,93.4869,False,90.5703,92.1258,reg,35325 +ALG,2017-08-16,90.7597,91.9164,False,90.2612,90.2612,reg,24555 +ALG,2017-08-17,88.4663,91.4677,False,88.0675,90.2412,reg,55820 +ALG,2017-08-18,88.7056,89.5931,False,86.1629,86.1629,reg,69369 +ALG,2017-08-21,89.2939,89.5333,False,88.4962,88.4962,reg,51807 +ALG,2017-08-22,90.0617,90.8744,False,89.4335,89.6729,reg,26289 +ALG,2017-08-23,89.4535,89.9820,False,88.7904,89.5831,reg,56727 +ALG,2017-08-24,88.5461,89.8823,False,88.1273,89.8823,reg,26008 +ALG,2017-08-25,89.0746,89.4834,False,87.2897,87.2897,reg,32469 +ALG,2017-08-28,88.8452,89.4435,False,87.8981,89.4435,reg,30671 +ALG,2017-08-29,89.0148,89.1793,False,87.2883,88.3566,reg,31665 +ALG,2017-08-30,89.5931,89.7227,False,88.5162,89.0148,reg,23002 +ALG,2017-08-31,91.4976,91.8367,False,88.6458,88.6458,reg,46232 +ALG,2017-09-01,91.7569,92.4549,False,90.6501,90.6501,reg,34347 +ALG,2017-09-05,91.3281,92.6593,False,90.6002,91.7070,reg,48325 +ALG,2017-09-06,90.7298,91.7270,False,90.0717,91.7270,reg,20120 +ALG,2017-09-07,90.4207,91.7070,False,89.8324,89.8324,reg,52407 +ALG,2017-09-08,90.4905,91.3132,False,89.6479,90.3908,reg,43063 +ALG,2017-09-11,90.7099,91.5525,False,90.4905,91.2085,reg,70656 +ALG,2017-09-12,90.8295,91.2882,False,90.4905,90.9991,reg,38310 +ALG,2017-09-13,92.3851,92.5895,False,90.9193,90.9193,reg,86201 +ALG,2017-09-14,94.0104,94.1201,False,91.5275,92.2455,reg,63212 +ALG,2017-09-15,96.6828,96.6927,False,94.1999,94.8779,reg,178085 +ALG,2017-09-18,99.7041,99.9833,False,96.9719,97.2711,reg,89161 +ALG,2017-09-19,100.4918,101.1101,False,99.5545,99.9235,reg,55147 +ALG,2017-09-20,101.2796,101.2796,False,99.9235,100.4021,reg,53176 +ALG,2017-09-21,100.8309,101.8081,False,100.5317,101.1001,reg,63798 +ALG,2017-09-22,101.2796,101.9675,False,100.2027,100.5317,reg,31188 +ALG,2017-09-25,101.7682,102.8850,False,100.1428,101.6485,reg,44590 +ALG,2017-09-26,103.2041,104.3308,False,102.1371,102.1371,reg,58018 +ALG,2017-09-27,104.8793,105.6471,False,102.2867,103.2041,reg,46792 +ALG,2017-09-28,106.7240,106.9932,False,104.1414,104.7895,reg,40857 +ALG,2017-09-29,107.0630,107.4419,False,106.1556,107.1827,reg,54080 +ALG,2017-10-02,108.5787,108.5886,False,106.1157,107.5815,reg,44975 +ALG,2017-10-03,109.6556,110.7025,False,107.6812,107.7610,reg,83500 +ALG,2017-10-04,108.6584,109.8251,False,107.8009,109.5060,reg,59959 +ALG,2017-10-05,107.6513,108.7980,False,107.1827,108.7980,reg,48322 +ALG,2017-10-06,108.1798,108.4540,False,107.1428,107.3821,reg,38954 +ALG,2017-10-09,108.5587,108.8379,False,107.6613,108.1798,reg,30368 +ALG,2017-10-10,108.2596,109.3365,False,108.2097,109.2068,reg,29504 +ALG,2017-10-11,108.6285,109.1869,False,108.1299,108.8180,reg,38961 +ALG,2017-10-12,107.8707,110.3336,False,107.6912,108.8080,reg,105895 +ALG,2017-10-13,108.0903,108.9785,False,107.7210,108.0703,reg,47452 +ALG,2017-10-16,109.3378,110.7052,False,108.1801,108.1801,reg,48874 +ALG,2017-10-17,107.4016,109.9766,False,107.3118,109.4576,reg,46572 +ALG,2017-10-18,107.9505,108.8787,False,106.9125,107.9006,reg,56207 +ALG,2017-10-19,108.1801,108.6991,False,106.2039,107.1221,reg,47108 +ALG,2017-10-20,107.6112,109.5304,False,107.4216,108.8887,reg,48757 +ALG,2017-10-23,106.6231,108.1302,False,106.3536,108.1302,reg,48820 +ALG,2017-10-24,107.2120,108.4196,False,106.8926,106.9425,reg,38747 +ALG,2017-10-25,107.4715,107.5962,False,106.0043,107.3916,reg,48187 +ALG,2017-10-26,107.9705,108.5045,False,107.3217,107.7609,reg,31700 +ALG,2017-10-27,107.9106,109.1582,False,106.6331,108.0104,reg,53492 +ALG,2017-10-30,105.2857,107.2519,False,104.5521,107.0024,reg,44575 +ALG,2017-10-31,105.2957,106.8826,False,105.1060,105.8845,reg,86275 +ALG,2017-11-01,109.5374,110.7251,False,104.9364,105.8646,reg,121953 +ALG,2017-11-02,110.0265,111.7831,False,108.0703,110.5655,reg,93213 +ALG,2017-11-03,110.4357,114.1186,False,108.1302,111.3140,reg,113487 +ALG,2017-11-06,113.3401,114.3481,False,108.6991,110.2361,reg,63478 +ALG,2017-11-07,113.4000,113.5297,False,111.6833,113.2902,reg,81180 +ALG,2017-11-08,113.8690,114.2184,False,112.1723,112.8610,reg,61751 +ALG,2017-11-09,111.5136,113.7393,False,110.4157,113.5497,reg,71348 +ALG,2017-11-10,111.8629,112.8610,False,111.4737,111.4737,reg,73950 +ALG,2017-11-13,110.8549,112.0126,False,110.3858,111.5236,reg,82503 +ALG,2017-11-14,111.8929,112.3021,False,110.6653,110.6653,reg,50215 +ALG,2017-11-15,110.4257,111.5735,False,108.9686,111.5735,reg,57542 +ALG,2017-11-16,111.9927,112.5017,False,110.6154,110.6154,reg,47877 +ALG,2017-11-17,113.0706,113.6794,False,111.2841,111.2841,reg,80481 +ALG,2017-11-20,114.7873,114.8172,False,113.0806,113.2802,reg,97820 +ALG,2017-11-21,117.1627,117.6667,False,114.9869,115.3562,reg,78226 +ALG,2017-11-22,116.1346,117.7016,False,115.8452,117.6317,reg,50870 +ALG,2017-11-27,116.5139,116.7435,False,114.8970,115.4260,reg,119543 +ALG,2017-11-28,119.0590,119.2286,False,115.2863,116.6936,reg,87002 +ALG,2017-11-29,118.5799,119.2686,False,116.5389,119.2686,reg,47333 +ALG,2017-11-30,117.7216,119.3484,False,117.5319,119.2386,reg,81032 +ALG,2017-12-01,115.4360,116.9331,False,111.3739,116.9331,reg,103908 +ALG,2017-12-04,114.6076,116.7734,False,114.5477,116.2744,reg,79767 +ALG,2017-12-05,112.4318,115.7155,False,112.3270,115.0767,reg,94444 +ALG,2017-12-06,113.6495,114.0088,False,112.0326,112.0326,reg,57266 +ALG,2017-12-07,113.9489,115.5957,False,113.1105,113.9489,reg,64210 +ALG,2017-12-08,113.3600,114.4379,False,112.7477,114.4379,reg,32477 +ALG,2017-12-11,112.5316,114.4280,False,112.0126,113.3800,reg,28087 +ALG,2017-12-12,110.8649,112.6015,False,110.4358,112.6015,reg,65617 +ALG,2017-12-13,111.3639,112.1723,False,110.4822,111.0345,reg,52271 +ALG,2017-12-14,109.7271,112.2322,False,109.0575,112.2322,reg,55754 +ALG,2017-12-15,111.7631,113.1005,False,110.0465,110.0465,reg,145399 +ALG,2017-12-18,115.2963,116.3342,False,112.8111,113.7692,reg,81457 +ALG,2017-12-19,113.2902,116.0593,False,112.7712,115.8153,reg,38507 +ALG,2017-12-20,114.9270,115.6356,False,113.0706,114.2483,reg,33028 +ALG,2017-12-21,114.3282,115.4460,False,112.3520,114.8571,reg,44907 +ALG,2017-12-22,115.1266,115.7454,False,112.2347,114.0986,reg,23990 +ALG,2017-12-26,114.5178,115.4260,False,113.6295,114.4978,reg,24046 +ALG,2017-12-27,113.3201,114.6475,False,113.0506,114.6475,reg,20861 +ALG,2017-12-28,113.4299,114.5876,False,112.7678,113.5796,reg,14954 +ALG,2017-12-29,112.6514,113.8291,False,112.6514,113.8291,reg,48153 +ALG,2018-01-02,112.0925,113.8291,False,111.5535,112.7412,reg,64078 +ALG,2018-01-03,111.2541,112.7911,False,110.5892,112.0326,reg,71913 +ALG,2018-01-04,111.2541,112.1224,False,110.9747,111.7332,reg,54027 +ALG,2018-01-05,111.6234,112.0126,False,109.6472,111.5835,reg,44454 +ALG,2018-01-08,113.2403,114.2782,False,109.9766,109.9766,reg,76177 +ALG,2018-01-09,111.4038,113.7359,False,111.3340,112.9608,reg,30020 +ALG,2018-01-10,111.6334,113.0207,False,110.5655,111.2242,reg,42628 +ALG,2018-01-11,113.4000,113.7792,False,111.0345,112.2222,reg,85245 +ALG,2018-01-12,114.8685,115.5579,False,112.4908,113.8395,reg,45858 +ALG,2018-01-16,114.3191,116.6068,False,113.0603,115.4779,reg,73755 +ALG,2018-01-17,115.1083,115.1083,False,113.5198,114.7986,reg,28786 +ALG,2018-01-18,114.7586,115.7377,False,114.1542,114.9984,reg,46355 +ALG,2018-01-19,118.3152,118.7048,False,114.7886,114.7886,reg,58508 +ALG,2018-01-22,117.4360,118.2852,False,116.3871,117.9256,reg,66079 +ALG,2018-01-23,115.5379,116.9765,False,114.1792,116.9065,reg,51133 +ALG,2018-01-24,115.0384,116.8666,False,113.6797,115.5379,reg,47182 +ALG,2018-01-25,117.7557,117.8856,False,114.3390,115.8576,reg,79198 +ALG,2018-01-26,120.0135,120.4681,False,116.0574,117.8856,reg,80557 +ALG,2018-01-29,118.2852,119.8837,False,117.9056,119.3742,reg,40297 +ALG,2018-01-30,117.4860,118.0055,False,115.8576,117.4161,reg,39216 +ALG,2018-01-31,114.9185,118.4251,False,114.7976,118.4251,reg,44897 +ALG,2018-02-01,115.4580,116.1173,False,113.1102,114.7586,reg,73780 +ALG,2018-02-02,111.4618,115.2581,False,111.3419,114.5688,reg,58556 +ALG,2018-02-05,110.4928,113.1202,False,109.7135,109.9533,reg,87440 +ALG,2018-02-06,110.7625,112.1512,False,107.7964,108.1151,reg,71534 +ALG,2018-02-07,111.6916,113.3000,False,108.0951,110.5727,reg,71136 +ALG,2018-02-08,109.6336,111.8714,False,109.2140,111.6117,reg,49714 +ALG,2018-02-09,111.1322,111.6117,False,107.3458,110.9323,reg,34870 +ALG,2018-02-12,110.1931,112.6607,False,109.1840,111.4918,reg,46556 +ALG,2018-02-13,109.7535,111.0622,False,108.1451,109.2939,reg,53680 +ALG,2018-02-14,111.5617,112.0912,False,109.1241,109.1541,reg,60449 +ALG,2018-02-15,112.4409,115.6178,False,110.4428,112.3610,reg,31767 +ALG,2018-02-16,112.7206,113.9694,False,111.7715,112.1212,reg,63113 +ALG,2018-02-20,112.7206,114.9684,False,112.0712,112.1112,reg,38582 +ALG,2018-02-21,112.5108,113.7396,False,111.7815,112.9903,reg,62067 +ALG,2018-02-22,112.2511,113.4499,False,111.0472,112.9204,reg,87142 +ALG,2018-02-23,115.6378,115.6877,False,112.7706,112.7706,reg,48185 +ALG,2018-02-26,114.7187,116.2272,False,114.2291,115.9475,reg,34694 +ALG,2018-02-27,112.5408,115.7677,False,112.2211,114.6887,reg,60115 +ALG,2018-02-28,111.0422,114.6887,False,110.9323,112.7606,reg,76484 +ALG,2018-03-01,108.3648,111.1621,False,106.6775,111.1421,reg,56555 +ALG,2018-03-02,106.6165,107.7155,False,102.5205,107.7155,reg,82377 +ALG,2018-03-05,108.4448,110.3929,False,105.6075,105.6175,reg,146654 +ALG,2018-03-06,111.8515,112.4709,False,108.8943,108.8943,reg,73969 +ALG,2018-03-07,111.2920,112.2910,False,109.6736,110.6726,reg,49074 +ALG,2018-03-08,113.3100,114.2891,False,110.5927,112.0013,reg,50530 +ALG,2018-03-09,116.0374,117.2962,False,113.1502,113.1502,reg,52676 +ALG,2018-03-12,116.7967,117.8856,False,115.1982,116.4870,reg,52008 +ALG,2018-03-13,115.3680,117.2662,False,114.8885,117.2662,reg,26875 +ALG,2018-03-14,114.7187,115.9075,False,114.1592,115.9075,reg,24206 +ALG,2018-03-15,114.4489,115.8475,False,113.2501,114.9884,reg,52128 +ALG,2018-03-16,116.5469,117.7257,False,112.6107,114.2891,reg,105684 +ALG,2018-03-19,113.1602,115.9575,False,111.5727,115.9575,reg,28120 +ALG,2018-03-20,113.8096,115.2581,False,112.7806,113.5998,reg,21649 +ALG,2018-03-21,114.2291,115.4580,False,113.3900,113.5098,reg,31353 +ALG,2018-03-22,111.5917,116.6318,False,111.4219,113.8695,reg,56456 +ALG,2018-03-23,109.4937,111.9863,False,109.4937,111.8914,reg,33383 +ALG,2018-03-26,113.0203,113.2701,False,109.6036,111.0322,reg,108388 +ALG,2018-03-27,110.3529,114.1292,False,109.4038,112.8205,reg,77308 +ALG,2018-03-28,110.3329,111.8115,False,109.2340,110.3929,reg,30013 +ALG,2018-03-29,109.7935,111.7316,False,109.5936,111.7316,reg,44189 +ALG,2018-04-02,109.7235,111.1821,False,108.0451,109.8534,reg,53660 +ALG,2018-04-03,110.7925,111.6367,False,108.9043,110.1831,reg,46950 +ALG,2018-04-04,112.1612,113.0003,False,108.4248,108.9443,reg,67211 +ALG,2018-04-05,115.7677,116.2071,False,112.8705,113.7746,reg,89343 +ALG,2018-04-06,114.2691,116.7367,False,112.3310,114.8685,reg,88117 +ALG,2018-04-09,111.7416,115.3830,False,111.5717,115.1083,reg,38342 +ALG,2018-04-10,114.1193,115.3081,False,111.1771,113.2701,reg,45925 +ALG,2018-04-11,112.6906,113.9494,False,111.8315,113.9294,reg,35619 +ALG,2018-04-12,113.3500,114.1692,False,112.6507,113.2201,reg,20621 +ALG,2018-04-13,114.5100,114.5100,False,111.6700,113.9100,reg,43238 +ALG,2018-04-16,115.5900,115.8600,False,112.8800,115.3300,reg,54161 +ALG,2018-04-17,117.4400,119.0750,False,116.5000,116.5600,reg,38239 +ALG,2018-04-18,117.9200,119.1600,False,117.5400,117.6800,reg,27531 +ALG,2018-04-19,117.1200,118.0000,False,115.4200,117.9600,reg,34206 +ALG,2018-04-20,117.2000,118.2600,False,115.1250,116.5300,reg,24256 +ALG,2018-04-23,116.6300,117.9200,False,115.6100,117.6000,reg,39131 +ALG,2018-04-24,111.2600,117.3750,False,109.9200,117.2400,reg,57114 +ALG,2018-04-25,111.6700,113.1103,False,110.8100,111.3700,reg,39201 +ALG,2018-04-26,110.3400,112.1800,False,109.7300,112.1800,reg,27867 +ALG,2018-04-27,110.2100,111.3950,False,108.5200,110.6200,reg,46732 +ALG,2018-04-30,109.4700,111.5350,False,109.0550,110.0000,reg,60981 +ALG,2018-05-01,109.7300,109.9200,False,107.5110,109.1000,reg,37913 +ALG,2018-05-02,110.8000,112.4599,False,108.9000,109.2000,reg,49773 +ALG,2018-05-03,104.8700,111.7000,False,104.5500,111.0000,reg,74498 +ALG,2018-05-04,96.7700,104.0000,False,96.5000,104.0000,reg,137524 +ALG,2018-05-07,95.6900,96.7900,False,93.0900,96.7900,reg,143870 +ALG,2018-05-08,94.5900,95.8700,False,92.4200,94.9300,reg,186830 +ALG,2018-05-09,92.5000,95.4800,False,90.6900,94.9100,reg,160417 +ALG,2018-05-10,93.6400,94.3256,False,92.2000,92.8500,reg,112001 +ALG,2018-05-11,94.7400,95.1099,False,93.3800,93.8200,reg,127861 +ALG,2018-05-14,94.5600,95.8600,False,93.7400,94.8100,reg,83581 +ALG,2018-05-15,95.2800,95.8500,False,94.1100,94.4800,reg,78363 +ALG,2018-05-16,97.6100,98.3700,False,95.2550,95.3300,reg,105810 +ALG,2018-05-17,98.5900,99.1900,False,97.2900,97.2900,reg,98261 +ALG,2018-05-18,99.0300,100.1500,False,98.5900,98.9300,reg,82877 +ALG,2018-05-21,100.5100,100.9799,False,98.8100,99.7100,reg,52944 +ALG,2018-05-22,98.4000,101.1800,False,98.3300,100.7000,reg,55807 +ALG,2018-05-23,98.7700,99.0400,False,97.4100,98.2100,reg,116412 +ALG,2018-05-24,97.3300,99.0900,False,97.3300,98.9300,reg,66072 +ALG,2018-05-25,96.0500,97.0900,False,95.2100,97.0900,reg,52664 +ALG,2018-05-29,94.8500,95.7200,False,93.1200,95.2500,reg,80318 +ALG,2018-05-30,95.1500,96.1000,False,94.7200,94.7500,reg,81627 +ALG,2018-05-31,92.2100,94.7600,False,92.1200,94.7600,reg,76142 +ALG,2018-06-01,94.5700,94.8700,False,92.6250,92.6900,reg,92458 +ALG,2018-06-04,95.1600,95.8600,False,94.2500,94.4600,reg,60068 +ALG,2018-06-05,95.2400,96.2600,False,94.1100,95.3700,reg,53691 +ALG,2018-06-06,96.4400,96.7300,False,94.6100,95.2000,reg,75710 +ALG,2018-06-07,95.8200,97.6150,False,94.9501,96.3500,reg,77761 diff --git a/company_library/ALGN.csv b/company_library/ALGN.csv index 5cebf1f8..918b0ba2 100644 --- a/company_library/ALGN.csv +++ b/company_library/ALGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALGN,2017-06-06,148.6200,149.5300,False,147.4000,148.7400,reg,534459 -ALGN,2017-06-07,149.1300,149.6400,False,148.5700,149.1500,reg,652331 -ALGN,2017-06-08,151.8200,151.9100,False,148.4600,149.2500,reg,776393 ALGN,2017-06-09,148.8500,153.9300,False,146.1100,152.1600,reg,1150346 ALGN,2017-06-12,143.4100,147.7900,False,139.0000,147.3400,reg,2236859 ALGN,2017-06-13,144.3800,146.0300,False,142.0400,144.1700,reg,1024294 @@ -249,3 +246,6 @@ ALGN,2018-05-31,331.9500,338.5000,False,330.2100,331.7000,reg,1421679 ALGN,2018-06-01,333.0900,335.3500,False,325.2800,333.1700,reg,1081700 ALGN,2018-06-04,343.2000,343.8800,False,333.2200,335.5400,reg,794570 ALGN,2018-06-05,346.0800,346.5500,False,341.5400,343.2100,reg,925154 +ALGN,2018-06-06,346.3700,347.9690,False,342.8310,347.2500,reg,768034 +ALGN,2018-06-07,339.3200,347.8500,False,333.3000,346.8600,reg,1225350 +ALGN,2018-06-08,346.6700,347.4399,False,333.0000,337.0300,reg,774356 diff --git a/company_library/ALGT.csv b/company_library/ALGT.csv index 4854d9b4..df4eee12 100644 --- a/company_library/ALGT.csv +++ b/company_library/ALGT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALGT,2017-06-06,135.5552,137.5170,False,135.3591,136.4871,reg,141168 -ALGT,2017-06-07,136.1438,137.4189,False,135.1139,136.1928,reg,125236 -ALGT,2017-06-08,134.8196,138.8902,False,133.7406,137.1737,reg,213131 ALGT,2017-06-09,137.4189,138.5469,False,134.5984,134.7215,reg,230717 ALGT,2017-06-12,140.1653,141.2933,False,136.8794,137.5660,reg,137928 ALGT,2017-06-13,139.9691,140.9990,False,137.5660,140.3124,reg,148925 @@ -249,3 +246,6 @@ ALGT,2018-05-31,151.3500,155.5500,False,150.9500,154.3000,reg,167354 ALGT,2018-06-01,151.1000,154.1487,False,150.1000,152.2500,reg,142937 ALGT,2018-06-04,154.4000,154.6750,False,151.0500,151.0500,reg,115800 ALGT,2018-06-05,150.9500,156.1250,False,149.8000,154.2000,reg,146542 +ALGT,2018-06-06,150.1000,153.7500,False,145.2985,150.7500,reg,141082 +ALGT,2018-06-07,150.0000,151.7000,False,148.7500,150.8000,reg,92726 +ALGT,2018-06-08,149.4500,150.7000,False,148.9000,149.8500,reg,148708 diff --git a/company_library/ALIM.csv b/company_library/ALIM.csv index de3d465e..a2542454 100644 --- a/company_library/ALIM.csv +++ b/company_library/ALIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALIM,2017-06-06,1.3900,1.4100,False,1.3800,1.4100,reg,190024 -ALIM,2017-06-07,1.3700,1.4000,False,1.3600,1.3900,reg,264880 -ALIM,2017-06-08,1.3800,1.3900,False,1.3400,1.3800,reg,181928 ALIM,2017-06-09,1.3700,1.4000,False,1.3100,1.3800,reg,1023844 ALIM,2017-06-12,1.3500,1.3800,False,1.2900,1.3800,reg,270553 ALIM,2017-06-13,1.3200,1.3600,False,1.3200,1.3400,reg,61878 @@ -249,3 +246,6 @@ ALIM,2018-05-31,0.7840,0.8499,False,0.7800,0.7900,reg,194145 ALIM,2018-06-01,0.7795,0.8000,False,0.7702,0.7829,reg,81346 ALIM,2018-06-04,0.7709,0.8000,False,0.7600,0.7887,reg,112572 ALIM,2018-06-05,0.8500,0.8600,False,0.7700,0.7741,reg,184412 +ALIM,2018-06-06,0.7999,0.8500,False,0.7913,0.8490,reg,128924 +ALIM,2018-06-07,0.8400,0.8521,False,0.7850,0.8300,reg,265849 +ALIM,2018-06-08,0.8500,0.8798,False,0.8100,0.8300,reg,279493 diff --git a/company_library/ALJJ.csv b/company_library/ALJJ.csv index 915a10c5..07ec3503 100644 --- a/company_library/ALJJ.csv +++ b/company_library/ALJJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALJJ,2017-06-06,3.2500,3.3500,False,3.2000,3.3500,reg,35519 -ALJJ,2017-06-07,3.1300,3.2400,False,3.1000,3.2400,reg,74401 -ALJJ,2017-06-08,3.1800,3.2700,False,3.0900,3.0900,reg,93194 ALJJ,2017-06-09,3.2000,3.2150,False,3.1300,3.1300,reg,57420 ALJJ,2017-06-12,3.1800,3.3400,False,3.1500,3.2400,reg,114011 ALJJ,2017-06-13,3.2100,3.2500,False,3.1501,3.1700,reg,60212 @@ -249,3 +246,6 @@ ALJJ,2018-05-31,1.6300,1.6807,False,1.6300,1.6400,reg,12338 ALJJ,2018-06-01,1.5800,1.6400,False,1.5100,1.6400,reg,176018 ALJJ,2018-06-04,1.5900,1.6321,False,1.5200,1.5700,reg,57370 ALJJ,2018-06-05,1.6400,1.6400,False,1.5600,1.5900,reg,109255 +ALJJ,2018-06-06,1.6000,1.6400,False,1.5900,1.6400,reg,19321 +ALJJ,2018-06-07,1.5716,1.6300,False,1.5600,1.6000,reg,193884 +ALJJ,2018-06-08,1.5600,1.6030,False,1.5400,1.5500,reg,28073 diff --git a/company_library/ALK.csv b/company_library/ALK.csv index 9eb53c23..e403104d 100644 --- a/company_library/ALK.csv +++ b/company_library/ALK.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALK,2017-06-06,87.5523,88.6811,False,86.9143,87.0517,reg,1269327 -ALK,2017-06-07,89.9963,90.4871,False,87.1302,87.7486,reg,1650159 ALK,2017-06-08,88.8676,90.2809,False,88.5829,90.1141,reg,1888527 ALK,2017-06-09,88.2688,89.5939,False,88.0627,89.1031,reg,1292055 ALK,2017-06-12,87.3953,88.0921,False,86.0604,88.0921,reg,817480 @@ -249,3 +247,5 @@ ALK,2018-05-31,60.8100,61.4000,False,60.1700,60.3500,reg,1871617 ALK,2018-06-01,60.8600,61.5800,False,60.4600,61.0000,reg,1618905 ALK,2018-06-04,61.8200,62.4600,False,61.2900,61.8400,reg,5296291 ALK,2018-06-05,61.2400,61.8900,False,60.8200,61.5100,reg,2814141 +ALK,2018-06-06,62.0100,62.1600,False,60.4000,60.7400,reg,1761128 +ALK,2018-06-07,62.1700,62.6700,False,61.9000,62.1000,reg,2570326 diff --git a/company_library/ALKS.csv b/company_library/ALKS.csv index f331ad81..fa5d1362 100644 --- a/company_library/ALKS.csv +++ b/company_library/ALKS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALKS,2017-06-06,58.9900,59.5500,False,57.6000,57.9600,reg,767662 -ALKS,2017-06-07,59.5700,59.7200,False,58.5600,59.0300,reg,524250 -ALKS,2017-06-08,60.3100,60.6500,False,59.1700,59.7700,reg,717147 ALKS,2017-06-09,61.6600,63.4000,False,59.5500,60.4700,reg,1528393 ALKS,2017-06-12,59.4700,60.8700,False,58.6500,60.5900,reg,1049189 ALKS,2017-06-13,58.6100,58.6500,False,57.2900,58.1800,reg,1108812 @@ -249,3 +246,6 @@ ALKS,2018-05-31,47.2000,47.9000,False,47.0000,47.9000,reg,652462 ALKS,2018-06-01,47.5900,47.7100,False,47.1150,47.3400,reg,401682 ALKS,2018-06-04,45.6000,47.4600,False,45.0400,46.7500,reg,770927 ALKS,2018-06-05,46.3900,46.5400,False,45.2277,45.6200,reg,632284 +ALKS,2018-06-06,48.3100,49.1000,False,47.1000,47.1000,reg,936991 +ALKS,2018-06-07,48.3000,48.9600,False,47.8600,48.5500,reg,580115 +ALKS,2018-06-08,48.6100,48.8500,False,47.9600,48.3700,reg,465057 diff --git a/company_library/ALL.csv b/company_library/ALL.csv index dac4e6c0..a28029f6 100644 --- a/company_library/ALL.csv +++ b/company_library/ALL.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALL,2017-06-06,84.3172,85.0049,False,84.2779,84.7888,reg,1243961 -ALL,2017-06-07,84.3663,84.6168,False,84.0716,84.5825,reg,1422542 ALL,2017-06-08,85.0442,85.1719,False,84.3368,84.3663,reg,1669952 ALL,2017-06-09,85.8400,85.8941,False,85.0344,85.1523,reg,1138999 ALL,2017-06-12,86.3804,86.5573,False,85.8007,85.8400,reg,2473521 @@ -249,3 +247,5 @@ ALL,2018-05-31,93.4800,94.2800,False,93.2100,94.2800,reg,1924745 ALL,2018-06-01,93.8600,94.4000,False,93.4300,94.2500,reg,1821377 ALL,2018-06-04,94.2500,94.3800,False,93.8600,94.2200,reg,1031414 ALL,2018-06-05,93.7000,94.3500,False,93.2650,94.1700,reg,2179916 +ALL,2018-06-06,93.0100,94.3900,False,91.0200,94.0800,reg,4230242 +ALL,2018-06-07,93.2000,93.3400,False,92.2800,93.1500,reg,2140305 diff --git a/company_library/ALLT.csv b/company_library/ALLT.csv index e5646a10..7dc531fa 100644 --- a/company_library/ALLT.csv +++ b/company_library/ALLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALLT,2017-06-06,4.9200,4.9900,False,4.8900,4.9000,reg,10915 -ALLT,2017-06-07,4.9000,4.9400,False,4.8500,4.9300,reg,2948 -ALLT,2017-06-08,4.9100,4.9700,False,4.8900,4.9400,reg,11863 ALLT,2017-06-09,4.9200,4.9700,False,4.8400,4.9200,reg,36892 ALLT,2017-06-12,4.8500,4.8900,False,4.8300,4.8600,reg,11479 ALLT,2017-06-13,4.8400,4.8800,False,4.8100,4.8600,reg,7857 @@ -249,3 +246,6 @@ ALLT,2018-05-31,5.3800,5.3900,False,5.3200,5.3500,reg,6852 ALLT,2018-06-01,5.3900,5.4100,False,5.3400,5.3900,reg,5069 ALLT,2018-06-04,5.4100,5.4200,False,5.3561,5.3600,reg,10610 ALLT,2018-06-05,5.3800,5.4500,False,5.3400,5.3900,reg,29088 +ALLT,2018-06-06,5.4800,5.5500,False,5.3100,5.3600,reg,134027 +ALLT,2018-06-07,5.4800,5.5000,False,5.4000,5.4300,reg,16959 +ALLT,2018-06-08,5.4900,5.5000,False,5.4100,5.4800,reg,4006 diff --git a/company_library/ALNA.csv b/company_library/ALNA.csv index f7d2a843..50b2647e 100644 --- a/company_library/ALNA.csv +++ b/company_library/ALNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALNA,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 -ALNA,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 -ALNA,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-09,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-12,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-13,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -249,3 +246,6 @@ ALNA,2018-05-31,14.3400,15.0000,False,14.1200,14.4600,reg,77870 ALNA,2018-06-01,14.9200,15.0000,False,14.2938,14.4600,reg,52124 ALNA,2018-06-04,14.9200,15.1000,False,14.6400,15.0000,reg,72662 ALNA,2018-06-05,14.7000,14.9000,False,14.5628,14.8300,reg,74934 +ALNA,2018-06-06,14.5900,14.8500,False,14.0500,14.7000,reg,63307 +ALNA,2018-06-07,13.5000,14.8100,False,12.9400,14.5600,reg,229040 +ALNA,2018-06-08,13.5200,14.4200,False,13.3000,13.4600,reg,125060 diff --git a/company_library/ALNY.csv b/company_library/ALNY.csv index b2ef071a..dcae7a6f 100644 --- a/company_library/ALNY.csv +++ b/company_library/ALNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALNY,2017-06-06,71.2800,72.8000,False,69.9000,69.9000,reg,1228859 -ALNY,2017-06-07,71.6000,72.2800,False,70.7200,71.4500,reg,1225487 -ALNY,2017-06-08,73.4600,74.1600,False,70.8700,71.6300,reg,677668 ALNY,2017-06-09,72.8300,75.0500,False,71.5701,73.1700,reg,806749 ALNY,2017-06-12,72.8200,73.4500,False,70.6300,72.9300,reg,685061 ALNY,2017-06-13,74.3100,75.0700,False,72.2021,73.0300,reg,753345 @@ -249,3 +246,6 @@ ALNY,2018-05-31,99.4700,102.1000,False,98.8900,100.5700,reg,744228 ALNY,2018-06-01,100.6500,100.7800,False,99.0500,99.8100,reg,945015 ALNY,2018-06-04,101.0000,101.6200,False,97.4650,101.5100,reg,688533 ALNY,2018-06-05,101.0200,103.2200,False,100.6000,100.9100,reg,575161 +ALNY,2018-06-06,101.6600,102.6800,False,100.9200,101.5800,reg,594152 +ALNY,2018-06-07,99.9100,102.5500,False,99.1150,102.1700,reg,618819 +ALNY,2018-06-08,100.2400,101.8450,False,99.5400,100.2700,reg,435093 diff --git a/company_library/ALOG.csv b/company_library/ALOG.csv index 9891801e..a3ec2ab6 100644 --- a/company_library/ALOG.csv +++ b/company_library/ALOG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALOG,2017-06-06,74.2333,75.0791,False,73.3875,74.5318,reg,92737 -ALOG,2017-06-07,67.1184,68.4120,False,65.6756,67.1184,reg,392587 -ALOG,2017-06-08,67.6657,68.5613,False,66.5214,66.8697,reg,213567 ALOG,2017-06-09,67.5662,68.0389,False,66.4219,67.5662,reg,229420 ALOG,2017-06-12,67.4667,67.8150,False,66.6706,67.1184,reg,160399 ALOG,2017-06-13,68.2130,68.8101,False,66.5711,67.4170,reg,308982 @@ -249,3 +246,6 @@ ALOG,2018-05-31,83.6500,83.8000,False,83.6500,83.7500,reg,203224 ALOG,2018-06-01,83.7000,84.0000,False,83.6500,83.9000,reg,221172 ALOG,2018-06-04,83.8000,83.9500,False,83.6500,83.7500,reg,361507 ALOG,2018-06-05,83.9000,83.9500,False,83.8000,83.8000,reg,235158 +ALOG,2018-06-06,83.8000,84.1000,False,83.8000,83.9000,reg,246569 +ALOG,2018-06-07,83.8500,84.0000,False,83.8000,83.8000,reg,263669 +ALOG,2018-06-08,83.8500,83.9500,False,83.8000,83.8000,reg,152442 diff --git a/company_library/ALOT.csv b/company_library/ALOT.csv index a0479a3b..8803a3ab 100644 --- a/company_library/ALOT.csv +++ b/company_library/ALOT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALOT,2017-06-06,13.7238,13.8708,False,13.5278,13.8218,reg,2550 -ALOT,2017-06-07,13.6449,13.9405,False,13.5464,13.9405,reg,5792 -ALOT,2017-06-08,13.6449,13.9405,False,13.6449,13.6942,reg,5693 ALOT,2017-06-09,13.7927,13.7927,False,13.7926,13.7927,reg,1367 ALOT,2017-06-12,13.5957,13.8420,False,13.5464,13.7435,reg,9424 ALOT,2017-06-13,13.5957,13.7435,False,13.5464,13.5464,reg,2968 @@ -249,3 +246,6 @@ ALOT,2018-05-31,18.9000,19.2500,False,18.7945,19.2500,reg,6446 ALOT,2018-06-01,19.1500,19.3965,False,18.8000,18.9000,reg,18855 ALOT,2018-06-04,18.2500,19.1500,False,18.1000,19.1500,reg,8418 ALOT,2018-06-05,17.6500,18.5000,False,17.5000,18.5000,reg,77373 +ALOT,2018-06-06,18.1500,18.3500,False,17.5500,17.5500,reg,9168 +ALOT,2018-06-07,18.3856,18.6500,False,18.1035,18.3000,reg,25547 +ALOT,2018-06-08,18.1500,18.5000,False,18.1015,18.2000,reg,18053 diff --git a/company_library/ALPN.csv b/company_library/ALPN.csv index 1d8897bb..531b9bc2 100644 --- a/company_library/ALPN.csv +++ b/company_library/ALPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALPN,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -ALPN,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -ALPN,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ ALPN,2018-05-31,8.9800,9.1500,False,8.9400,9.0800,reg,12368 ALPN,2018-06-01,8.9400,9.2400,False,8.9400,9.0100,reg,37934 ALPN,2018-06-04,8.8000,9.3700,False,8.7600,8.9800,reg,14901 ALPN,2018-06-05,9.0800,9.1500,False,8.8000,9.1500,reg,11399 +ALPN,2018-06-06,9.2100,9.4900,False,8.6110,9.2100,reg,30897 +ALPN,2018-06-07,9.0700,9.2000,False,9.0700,9.1500,reg,25961 +ALPN,2018-06-08,9.1300,9.3400,False,9.0800,9.0800,reg,40919 diff --git a/company_library/ALQA.csv b/company_library/ALQA.csv index 57a15d8d..f77a2527 100644 --- a/company_library/ALQA.csv +++ b/company_library/ALQA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALQA,2017-06-06,3.6000,3.6000,False,3.5300,3.5300,reg,8085 -ALQA,2017-06-07,3.6000,3.7000,False,3.6000,3.6000,reg,3469 -ALQA,2017-06-08,3.5530,3.7000,False,3.5500,3.6000,reg,7928 ALQA,2017-06-09,3.5530,3.6000,False,3.5200,3.5200,reg,5974 ALQA,2017-06-12,3.5300,3.7000,False,3.5300,3.5500,reg,8910 ALQA,2017-06-13,3.7010,3.7510,False,3.5300,3.5300,reg,7078 @@ -249,3 +246,6 @@ ALQA,2018-05-31,2.1000,2.1000,False,1.9700,1.9700,reg,7459 ALQA,2018-06-01,2.0900,2.0900,False,2.0000,2.0864,reg,5657 ALQA,2018-06-04,2.0000,2.1000,False,1.9100,2.0800,reg,6687 ALQA,2018-06-05,1.9400,2.0300,False,1.9400,2.0100,reg,5152 +ALQA,2018-06-06,1.9800,2.0500,False,1.9800,2.0000,reg,7913 +ALQA,2018-06-07,2.0800,2.1000,False,1.9862,2.0499,reg,14941 +ALQA,2018-06-08,2.0600,2.0800,False,2.0000,2.0400,reg,6910 diff --git a/company_library/ALRM.csv b/company_library/ALRM.csv index e0c794bf..41e51057 100644 --- a/company_library/ALRM.csv +++ b/company_library/ALRM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALRM,2017-06-06,35.1000,35.2700,False,34.6900,35.0000,reg,504534 -ALRM,2017-06-07,35.6200,35.9900,False,35.0400,35.1200,reg,428301 -ALRM,2017-06-08,35.8800,35.9600,False,35.2000,35.8100,reg,217551 ALRM,2017-06-09,35.3300,35.9900,False,34.9100,35.9900,reg,399772 ALRM,2017-06-12,35.4800,35.6000,False,33.9100,35.3600,reg,500491 ALRM,2017-06-13,36.2100,36.4500,False,35.5500,35.5600,reg,432993 @@ -249,3 +246,6 @@ ALRM,2018-05-31,44.4300,44.7300,False,43.7100,43.7100,reg,513079 ALRM,2018-06-01,45.1600,45.3900,False,44.0400,44.7700,reg,513748 ALRM,2018-06-04,44.8900,45.4200,False,44.8100,45.2100,reg,336493 ALRM,2018-06-05,45.3000,45.3600,False,44.8500,44.9200,reg,287023 +ALRM,2018-06-06,45.7600,46.1000,False,45.1000,45.3500,reg,326256 +ALRM,2018-06-07,45.2200,45.8700,False,44.9600,45.8700,reg,392020 +ALRM,2018-06-08,45.4100,46.0999,False,45.0600,45.1600,reg,343551 diff --git a/company_library/ALRN.csv b/company_library/ALRN.csv index e786b1bc..406b9884 100644 --- a/company_library/ALRN.csv +++ b/company_library/ALRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALRN,2017-06-06,13.7500,13.7500,True,13.7500,13.7500,reg,0 -ALRN,2017-06-07,13.7500,13.7500,True,13.7500,13.7500,reg,0 -ALRN,2017-06-08,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-09,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-12,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-13,13.7500,13.7500,True,13.7500,13.7500,reg,0 @@ -249,3 +246,6 @@ ALRN,2018-05-31,5.1600,5.2296,False,5.1200,5.1800,reg,9833 ALRN,2018-06-01,5.4400,5.5900,False,5.2200,5.2400,reg,31623 ALRN,2018-06-04,5.4500,5.5000,False,5.3100,5.4000,reg,13373 ALRN,2018-06-05,5.5000,5.7082,False,5.4200,5.6000,reg,33296 +ALRN,2018-06-06,5.5600,5.6900,False,5.5200,5.5200,reg,24012 +ALRN,2018-06-07,5.4100,5.5900,False,5.3500,5.5900,reg,24741 +ALRN,2018-06-08,5.3600,5.4300,False,5.3600,5.3708,reg,36178 diff --git a/company_library/ALSK.csv b/company_library/ALSK.csv index b981eb72..632f56b0 100644 --- a/company_library/ALSK.csv +++ b/company_library/ALSK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALSK,2017-06-06,2.1900,2.2700,False,2.1500,2.2500,reg,76181 -ALSK,2017-06-07,2.1700,2.2300,False,2.1503,2.1800,reg,55907 -ALSK,2017-06-08,2.2000,2.2500,False,2.1700,2.2000,reg,158473 ALSK,2017-06-09,2.2100,2.2400,False,2.1800,2.1900,reg,59512 ALSK,2017-06-12,2.1600,2.1800,False,2.1500,2.1600,reg,85414 ALSK,2017-06-13,2.1500,2.2000,False,2.1500,2.1500,reg,37841 @@ -249,3 +246,6 @@ ALSK,2018-05-31,1.6600,1.6800,False,1.6400,1.6600,reg,68991 ALSK,2018-06-01,1.6700,1.7100,False,1.6200,1.6800,reg,97724 ALSK,2018-06-04,1.6700,1.7200,False,1.6566,1.6600,reg,63931 ALSK,2018-06-05,1.6900,1.7100,False,1.6800,1.6900,reg,47260 +ALSK,2018-06-06,1.6600,1.7000,False,1.6400,1.7000,reg,66579 +ALSK,2018-06-07,1.6600,1.7100,False,1.6500,1.6700,reg,56594 +ALSK,2018-06-08,1.7000,1.7200,False,1.6700,1.6700,reg,36977 diff --git a/company_library/ALT.csv b/company_library/ALT.csv index 46dc4042..5a0f0db3 100644 --- a/company_library/ALT.csv +++ b/company_library/ALT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALT,2017-06-06,4.1200,4.2100,False,4.0900,4.0900,reg,41121 -ALT,2017-06-07,4.0500,4.1700,False,3.9000,4.1700,reg,45646 -ALT,2017-06-08,3.9800,4.0600,False,3.8200,3.9800,reg,62804 ALT,2017-06-09,4.0500,4.1800,False,3.9000,3.9500,reg,60749 ALT,2017-06-12,3.8900,4.1300,False,3.8800,4.0000,reg,60821 ALT,2017-06-13,4.1500,4.1750,False,3.9043,3.9200,reg,36937 @@ -249,3 +246,6 @@ ALT,2018-05-31,0.6101,0.6383,False,0.5200,0.5500,reg,1738433 ALT,2018-06-01,0.5870,0.6800,False,0.5850,0.6300,reg,1428590 ALT,2018-06-04,0.5586,0.6000,False,0.5500,0.5870,reg,648344 ALT,2018-06-05,0.5900,0.6165,False,0.5600,0.5700,reg,1119602 +ALT,2018-06-06,0.6870,0.7000,False,0.5900,0.6300,reg,2533711 +ALT,2018-06-07,0.6801,0.7700,False,0.6501,0.7000,reg,2143393 +ALT,2018-06-08,0.6582,0.6900,False,0.6200,0.6800,reg,883178 diff --git a/company_library/ALTR.csv b/company_library/ALTR.csv index 7b475f4a..26b67f25 100644 --- a/company_library/ALTR.csv +++ b/company_library/ALTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALTR,2017-06-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 -ALTR,2017-06-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 -ALTR,2017-06-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-09,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-12,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-13,17.0000,17.0000,True,17.0000,17.0000,reg,0 @@ -249,3 +246,6 @@ ALTR,2018-05-31,35.1900,35.8100,False,35.1600,35.3300,reg,167358 ALTR,2018-06-01,35.7800,36.0100,False,34.9600,35.4000,reg,254587 ALTR,2018-06-04,36.6700,36.8900,False,35.8600,35.8600,reg,276351 ALTR,2018-06-05,36.0600,36.6050,False,35.2600,36.0000,reg,520081 +ALTR,2018-06-06,36.2900,36.7200,False,35.8250,36.4600,reg,365835 +ALTR,2018-06-07,35.6600,35.9900,False,34.3500,35.4800,reg,3873799 +ALTR,2018-06-08,35.9100,36.0000,False,34.8500,35.3800,reg,596995 diff --git a/company_library/ALTY.csv b/company_library/ALTY.csv index c4b79054..9706722e 100644 --- a/company_library/ALTY.csv +++ b/company_library/ALTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALTY,2017-06-06,14.2447,14.2987,False,14.2447,14.2757,reg,2663 -ALTY,2017-06-07,14.3133,14.3504,False,14.2627,14.2627,reg,2319 -ALTY,2017-06-08,14.3091,14.3183,False,14.2838,14.3090,reg,5217 ALTY,2017-06-09,14.3149,14.3506,False,14.2787,14.2812,reg,3712 ALTY,2017-06-12,14.3354,14.3925,False,14.3354,14.3925,reg,519 ALTY,2017-06-13,14.4482,14.4482,False,14.2813,14.4296,reg,4282 @@ -249,3 +246,6 @@ ALTY,2018-05-31,14.8470,14.8560,False,14.7278,14.7278,reg,9540 ALTY,2018-06-01,14.8412,14.8669,False,14.7973,14.7973,reg,6193 ALTY,2018-06-04,14.9166,14.9464,False,14.8480,14.8868,reg,13053 ALTY,2018-06-05,14.8613,14.9000,False,14.8300,14.8607,reg,9501 +ALTY,2018-06-06,14.8200,14.8200,False,14.8100,14.8199,reg,5096 +ALTY,2018-06-07,14.8600,15.1000,False,14.8495,15.1000,reg,2233 +ALTY,2018-06-08,14.8300,15.1000,False,14.8300,15.1000,reg,1257 diff --git a/company_library/ALX.csv b/company_library/ALX.csv new file mode 100644 index 00000000..cd2e59dd --- /dev/null +++ b/company_library/ALX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ALX,2017-06-08,399.9998,403.0716,False,398.7749,401.9137,reg,8866 +ALX,2017-06-09,410.4304,410.4304,False,402.3921,402.3921,reg,6319 +ALX,2017-06-12,417.0333,418.5165,False,409.6744,409.6744,reg,8809 +ALX,2017-06-13,415.8180,417.3969,False,413.7318,417.3969,reg,6136 +ALX,2017-06-14,410.0285,414.8802,False,408.8036,414.8802,reg,9485 +ALX,2017-06-15,411.7605,411.7605,False,405.5213,406.4113,reg,10097 +ALX,2017-06-16,412.6409,413.2438,False,405.6840,405.7414,reg,15588 +ALX,2017-06-19,412.4687,414.9280,False,408.1529,412.4256,reg,14739 +ALX,2017-06-20,408.3251,412.1529,False,406.7940,410.5261,reg,14728 +ALX,2017-06-21,402.7558,410.2103,False,401.8658,410.2103,reg,9185 +ALX,2017-06-22,402.1720,402.4304,False,396.3347,401.8658,reg,19622 +ALX,2017-06-23,406.0476,409.5787,False,402.5739,404.4974,reg,12537 +ALX,2017-06-26,407.9806,410.0189,False,404.3826,406.0476,reg,9894 +ALX,2017-06-27,403.8180,407.4543,False,403.6744,407.4543,reg,4063 +ALX,2017-06-28,404.3060,406.1338,False,401.4543,401.4543,reg,6069 +ALX,2017-06-29,402.6505,405.3586,False,402.2199,405.3586,reg,3295 +ALX,2017-06-30,403.3108,412.2007,False,399.7414,405.7414,reg,29858 +ALX,2017-07-05,401.9615,405.1864,False,400.0094,403.8275,reg,8496 +ALX,2017-07-06,395.9615,399.9328,False,395.5405,399.9328,reg,6301 +ALX,2017-07-07,403.6074,403.8180,False,397.0620,397.0620,reg,9799 +ALX,2017-07-10,400.4878,402.8706,False,400.4878,402.3921,reg,3983 +ALX,2017-07-11,401.8084,404.9854,False,399.0620,401.0524,reg,5287 +ALX,2017-07-12,405.1385,405.2534,False,402.0668,405.0141,reg,4600 +ALX,2017-07-13,401.2342,405.2821,False,400.7653,405.2821,reg,2788 +ALX,2017-07-14,405.4830,405.4830,False,401.2342,402.0572,reg,5411 +ALX,2017-07-17,411.7605,411.7893,False,404.0189,406.4782,reg,9654 +ALX,2017-07-18,413.9806,413.9806,False,410.7653,411.0715,reg,3310 +ALX,2017-07-19,411.9615,412.7940,False,404.7988,412.1529,reg,4307 +ALX,2017-07-20,412.6792,413.2821,False,412.6792,413.2821,reg,1580 +ALX,2017-07-21,415.8562,417.1290,False,413.5692,415.1481,reg,6308 +ALX,2017-07-24,413.3873,415.6266,False,412.1912,414.5261,reg,8249 +ALX,2017-07-25,414.7845,415.8945,False,413.6266,413.7797,reg,3549 +ALX,2017-07-26,415.9615,416.5165,False,413.3299,413.3299,reg,2692 +ALX,2017-07-27,415.8754,416.2677,False,412.6792,412.6792,reg,3899 +ALX,2017-07-28,414.4017,417.2247,False,413.6266,415.8754,reg,3839 +ALX,2017-07-31,416.2581,417.0089,False,414.4304,416.0763,reg,2610 +ALX,2017-08-01,411.8658,417.1959,False,411.8275,417.1959,reg,4322 +ALX,2017-08-02,409.1098,411.8658,False,408.6122,411.8658,reg,6813 +ALX,2017-08-03,407.1187,408.0059,False,405.0310,407.1574,reg,3500 +ALX,2017-08-04,404.4317,409.2645,False,404.4317,406.9448,reg,3485 +ALX,2017-08-07,408.3269,408.3269,False,401.2615,401.3485,reg,6614 +ALX,2017-08-08,408.9938,408.9938,False,407.8823,407.8823,reg,4065 +ALX,2017-08-09,404.0161,406.0942,False,404.0161,405.2726,reg,4254 +ALX,2017-08-10,401.1648,404.9827,False,400.7879,403.3782,reg,4814 +ALX,2017-08-11,396.8830,400.1499,False,396.8540,400.1499,reg,4407 +ALX,2017-08-14,401.2421,403.5619,False,399.1931,399.3091,reg,8665 +ALX,2017-08-15,397.4243,403.6875,False,396.3804,403.6875,reg,7439 +ALX,2017-08-16,398.7871,403.4362,False,398.7871,403.4362,reg,6027 +ALX,2017-08-17,397.8592,401.4355,False,395.4332,397.9752,reg,7392 +ALX,2017-08-18,395.8585,398.0719,False,395.8585,396.6124,reg,4940 +ALX,2017-08-21,395.7715,399.5894,False,394.9596,394.9596,reg,2866 +ALX,2017-08-22,398.1202,398.1685,False,396.8540,396.8540,reg,2113 +ALX,2017-08-23,403.9195,406.2392,False,397.2503,401.5998,reg,8279 +ALX,2017-08-24,396.4287,409.8154,False,396.3128,404.0548,reg,10444 +ALX,2017-08-25,399.5797,401.0585,False,397.4436,397.4629,reg,6046 +ALX,2017-08-28,399.2027,403.6295,False,398.2555,403.6295,reg,8568 +ALX,2017-08-29,399.3960,401.1165,False,397.5499,399.7053,reg,5177 +ALX,2017-08-30,399.2994,403.3009,False,398.1734,399.8117,reg,11591 +ALX,2017-08-31,404.6830,406.9158,False,399.6763,399.6763,reg,12997 +ALX,2017-09-01,403.7358,408.0273,False,403.4797,404.6154,reg,6503 +ALX,2017-09-05,404.7990,406.9254,False,403.2139,403.2139,reg,4541 +ALX,2017-09-06,408.2303,412.2366,False,407.7857,410.7916,reg,8134 +ALX,2017-09-07,408.4816,410.7530,False,408.3463,408.3463,reg,3461 +ALX,2017-09-08,408.3656,409.4771,False,407.9403,408.9358,reg,3168 +ALX,2017-09-11,413.5849,414.6481,False,407.9886,407.9886,reg,3859 +ALX,2017-09-12,412.3864,416.5716,False,412.3864,412.6184,reg,11592 +ALX,2017-09-13,408.4719,414.3098,False,408.4719,410.6853,reg,7030 +ALX,2017-09-14,412.4444,413.1307,False,408.8489,408.8489,reg,5630 +ALX,2017-09-15,411.5455,417.5961,False,411.5455,412.8310,reg,19913 +ALX,2017-09-18,412.0675,414.1165,False,411.7485,414.1165,reg,4398 +ALX,2017-09-19,407.0124,413.4979,False,406.6645,412.2414,reg,8240 +ALX,2017-09-20,408.3269,409.3176,False,406.1522,406.5871,reg,5146 +ALX,2017-09-21,403.2429,408.4236,False,402.4020,407.6987,reg,10159 +ALX,2017-09-22,406.9834,407.6793,False,403.2042,403.2042,reg,4109 +ALX,2017-09-25,409.6994,411.2556,False,405.3596,410.0570,reg,8053 +ALX,2017-09-26,412.5507,412.5507,False,408.3946,408.3946,reg,2676 +ALX,2017-09-27,412.0191,417.8474,False,410.9753,413.9812,reg,10245 +ALX,2017-09-28,414.1165,417.3110,False,411.8065,413.2853,reg,5703 +ALX,2017-09-29,409.9024,414.1649,False,407.8533,414.1649,reg,5890 +ALX,2017-10-02,411.3522,411.7485,False,409.8154,410.6370,reg,7040 +ALX,2017-10-03,416.4169,416.5812,False,411.6228,411.6228,reg,5577 +ALX,2017-10-04,416.0980,416.1269,False,415.3730,416.1269,reg,3039 +ALX,2017-10-05,415.5180,417.3400,False,413.7396,416.1076,reg,5947 +ALX,2017-10-06,414.7834,415.8660,False,414.7834,415.8660,reg,2292 +ALX,2017-10-09,413.7009,414.6385,False,413.5849,414.6385,reg,1984 +ALX,2017-10-10,415.9046,415.9143,False,413.2466,415.9143,reg,6055 +ALX,2017-10-11,415.4214,416.1028,False,415.3634,415.7113,reg,5560 +ALX,2017-10-12,415.6147,416.4072,False,414.9381,415.2861,reg,7496 +ALX,2017-10-13,414.4935,416.0690,False,413.7009,415.6147,reg,9566 +ALX,2017-10-16,415.6147,416.6827,False,414.6481,414.6481,reg,4171 +ALX,2017-10-17,415.6050,416.0013,False,415.3054,415.3054,reg,4252 +ALX,2017-10-18,413.4303,416.1076,False,413.4303,416.1076,reg,4313 +ALX,2017-10-19,411.3522,417.1418,False,409.9894,415.6147,reg,4702 +ALX,2017-10-20,408.0273,412.5797,False,406.8336,412.5797,reg,4962 +ALX,2017-10-23,405.3596,406.1522,False,403.3009,406.1522,reg,10953 +ALX,2017-10-24,403.2139,405.0020,False,403.2139,405.0020,reg,3420 +ALX,2017-10-25,403.5329,404.3254,False,400.9328,402.6823,reg,6852 +ALX,2017-10-26,400.4979,401.3098,False,400.4979,401.3098,reg,2047 +ALX,2017-10-27,403.3106,404.4433,False,400.8459,400.8459,reg,4555 +ALX,2017-10-30,399.9470,401.8462,False,399.9470,401.0791,reg,2520 +ALX,2017-10-31,397.2503,422.1862,False,393.3841,422.1862,reg,10466 +ALX,2017-11-01,394.9113,401.4731,False,393.5001,397.3276,reg,10139 +ALX,2017-11-02,396.9507,400.3626,False,394.3797,395.6072,reg,4509 +ALX,2017-11-03,396.2280,398.3395,False,395.6908,397.9664,reg,4227 +ALX,2017-11-06,395.6224,397.1069,False,394.5676,395.8764,reg,5651 +ALX,2017-11-07,395.4955,400.8768,False,394.5774,395.2806,reg,10175 +ALX,2017-11-08,395.8275,399.2458,False,394.8411,394.8411,reg,21735 +ALX,2017-11-09,395.3587,396.3647,False,394.5676,395.0657,reg,4090 +ALX,2017-11-10,395.5150,397.7125,False,394.5969,394.5969,reg,4258 +ALX,2017-11-13,397.2339,398.5133,False,394.8704,394.8704,reg,4217 +ALX,2017-11-14,400.4373,400.4373,False,394.7763,396.3256,reg,5038 +ALX,2017-11-15,401.8730,402.6641,False,399.1384,399.1384,reg,11319 +ALX,2017-11-16,410.2918,411.5614,False,401.9121,401.9121,reg,7550 +ALX,2017-11-17,407.8208,409.2077,False,407.8208,408.0552,reg,2390 +ALX,2017-11-20,407.2837,408.4556,False,405.9164,406.1800,reg,4165 +ALX,2017-11-21,408.9830,411.1805,False,407.3471,408.8365,reg,6728 +ALX,2017-11-22,409.7448,409.7448,False,409.7448,409.7448,reg,1175 +ALX,2017-11-27,410.0476,414.9992,False,410.0476,411.2098,reg,4358 +ALX,2017-11-28,410.7508,411.4833,False,408.8756,409.9695,reg,4684 +ALX,2017-11-29,415.9075,417.0209,False,410.1941,410.1941,reg,12664 +ALX,2017-11-30,413.1045,414.0128,False,409.3639,412.1376,reg,12256 +ALX,2017-12-01,409.9792,413.9444,False,406.8735,413.9444,reg,5761 +ALX,2017-12-04,404.0802,411.8739,False,403.1524,411.8739,reg,12565 +ALX,2017-12-05,395.8471,404.7639,False,394.6653,404.7639,reg,8742 +ALX,2017-12-06,392.2139,397.2339,False,392.2139,397.2339,reg,5064 +ALX,2017-12-07,385.0941,396.5210,False,384.8500,385.0941,reg,8119 +ALX,2017-12-08,383.8245,385.7875,False,383.8245,385.3187,reg,5205 +ALX,2017-12-11,386.9986,387.0084,False,383.0627,383.0627,reg,4690 +ALX,2017-12-12,388.8445,390.6610,False,388.3854,390.6610,reg,4353 +ALX,2017-12-13,389.0398,392.1260,False,388.5026,391.6084,reg,4911 +ALX,2017-12-14,386.4614,397.6832,False,386.4614,397.6832,reg,7307 +ALX,2017-12-15,388.4050,392.4092,False,386.9107,386.9107,reg,15787 +ALX,2017-12-18,390.2215,395.6322,False,390.0653,390.2215,reg,11133 +ALX,2017-12-19,386.1489,390.9540,False,386.1489,390.9540,reg,6250 +ALX,2017-12-20,385.1430,390.6610,False,385.1430,386.8521,reg,4374 +ALX,2017-12-21,383.4533,387.3990,False,380.7089,384.8988,reg,11319 +ALX,2017-12-22,384.5667,388.3824,False,383.3654,384.2249,reg,5223 +ALX,2017-12-26,384.0686,387.3697,False,384.0686,384.0686,reg,1898 +ALX,2017-12-27,384.0686,385.3773,False,384.0686,384.8207,reg,3344 +ALX,2017-12-28,388.1217,388.5857,False,379.5272,384.0686,reg,18369 +ALX,2017-12-29,386.6079,390.4559,False,383.5412,388.7077,reg,4526 +ALX,2018-01-02,389.4207,392.8683,False,388.4587,388.6980,reg,6917 +ALX,2018-01-03,387.9850,394.1770,False,385.7778,390.6610,reg,5614 +ALX,2018-01-04,383.6975,387.7311,False,383.6975,387.7311,reg,7010 +ALX,2018-01-05,383.3264,386.1489,False,382.8576,385.3676,reg,6592 +ALX,2018-01-08,381.5293,384.3128,False,381.0019,384.3128,reg,4548 +ALX,2018-01-09,378.5505,383.3654,False,378.2478,383.3654,reg,7314 +ALX,2018-01-10,370.8155,378.9314,False,368.1394,378.1794,reg,13916 +ALX,2018-01-11,374.7807,378.5408,False,367.3874,370.2685,reg,6848 +ALX,2018-01-12,371.9386,376.7535,False,371.8605,375.4350,reg,7725 +ALX,2018-01-16,373.1692,375.0346,False,371.2257,373.4427,reg,4027 +ALX,2018-01-17,373.9603,375.1420,False,370.1953,373.1692,reg,6560 +ALX,2018-01-18,369.1942,372.7395,False,369.1942,372.7395,reg,7884 +ALX,2018-01-19,368.2957,370.9827,False,368.1590,368.1590,reg,5861 +ALX,2018-01-22,368.5692,369.7314,False,366.9381,368.4422,reg,4494 +ALX,2018-01-23,371.1280,371.1280,False,371.0303,371.1280,reg,1691 +ALX,2018-01-24,369.9072,377.0651,False,369.9072,370.9327,reg,4305 +ALX,2018-01-25,369.6044,370.6397,False,368.1980,369.9072,reg,4650 +ALX,2018-01-26,366.4316,371.1957,False,363.9507,371.1957,reg,4351 +ALX,2018-01-29,360.3134,365.8682,False,359.2855,365.8682,reg,3031 +ALX,2018-01-30,358.0796,359.2163,False,355.7667,359.2163,reg,5320 +ALX,2018-01-31,359.1471,360.9657,False,356.0830,358.1686,reg,6641 +ALX,2018-02-01,350.0439,358.8407,False,347.6717,358.8407,reg,11052 +ALX,2018-02-02,344.3506,348.7293,False,343.9652,347.9287,reg,4341 +ALX,2018-02-05,337.2440,348.6295,False,336.5521,343.0954,reg,10235 +ALX,2018-02-06,331.6892,341.7314,False,329.1144,333.5078,reg,17956 +ALX,2018-02-07,334.7137,340.6837,False,332.7764,332.8456,reg,12294 +ALX,2018-02-08,336.1271,340.9208,False,335.0695,335.0695,reg,9011 +ALX,2018-02-09,347.3159,350.0439,False,337.0859,337.0859,reg,15451 +ALX,2018-02-12,352.9992,354.9562,False,331.3136,349.1246,reg,11267 +ALX,2018-02-13,356.5377,358.0499,False,353.1079,353.1079,reg,12248 +ALX,2018-02-14,355.1836,357.8424,False,349.2778,355.3615,reg,12421 +ALX,2018-02-15,355.7568,358.5343,False,353.5329,356.5278,reg,6101 +ALX,2018-02-16,349.0357,358.0598,False,349.0357,355.0254,reg,6039 +ALX,2018-02-20,361.6972,363.3280,False,350.4639,352.5346,reg,14994 +ALX,2018-02-21,368.8730,369.7428,False,361.9690,362.8437,reg,22248 +ALX,2018-02-22,366.1450,372.9255,False,364.6228,370.6521,reg,22863 +ALX,2018-02-23,366.8072,370.2568,False,361.4303,367.5782,reg,17351 +ALX,2018-02-26,375.3965,377.5808,False,367.8549,367.8549,reg,17176 +ALX,2018-02-27,365.5124,375.5744,False,365.5124,375.5744,reg,17187 +ALX,2018-02-28,361.0942,366.2241,False,357.3581,366.2241,reg,16634 +ALX,2018-03-01,359.8983,362.7444,False,357.8028,360.7681,reg,6563 +ALX,2018-03-02,360.7681,360.7681,False,357.0418,358.6825,reg,6080 +ALX,2018-03-05,362.5274,369.6538,False,358.6924,360.0268,reg,16791 +ALX,2018-03-06,366.1944,369.4660,False,359.7797,363.2292,reg,22744 +ALX,2018-03-07,369.2189,370.0690,False,364.1583,364.1583,reg,9313 +ALX,2018-03-08,367.8450,370.2172,False,365.0281,370.2172,reg,9891 +ALX,2018-03-09,367.8352,369.7626,False,365.7299,368.8236,reg,22863 +ALX,2018-03-12,368.5962,368.5962,False,362.6263,368.2799,reg,10842 +ALX,2018-03-13,366.7973,368.6654,False,365.7990,368.6555,reg,8101 +ALX,2018-03-14,370.1283,370.1283,False,364.7217,367.7067,reg,6667 +ALX,2018-03-15,370.2469,370.3951,False,367.7857,368.9718,reg,10886 +ALX,2018-03-16,370.9289,372.4312,False,368.6753,369.8416,reg,14030 +ALX,2018-03-19,376.3453,379.2018,False,366.6985,370.2568,reg,23530 +ALX,2018-03-20,371.8086,376.0883,False,368.8631,376.0883,reg,9859 +ALX,2018-03-21,368.3689,371.6405,False,368.3689,371.6405,reg,8160 +ALX,2018-03-22,371.1661,376.0785,False,365.9078,365.9078,reg,11645 +ALX,2018-03-23,368.2997,371.0771,False,366.7084,371.0771,reg,8521 +ALX,2018-03-26,369.1201,371.3539,False,367.6968,371.3539,reg,11272 +ALX,2018-03-27,373.5778,375.2630,False,368.6951,370.6126,reg,10102 +ALX,2018-03-28,382.9479,383.2395,False,371.1860,374.4970,reg,8214 +ALX,2018-03-29,376.8099,382.9380,False,376.8099,382.9380,reg,8864 +ALX,2018-04-02,376.1674,378.4309,False,375.0604,375.9401,reg,8765 +ALX,2018-04-03,382.0979,384.9692,False,376.5826,376.5826,reg,4365 +ALX,2018-04-04,388.3248,390.4202,False,380.2495,380.2495,reg,4347 +ALX,2018-04-05,386.4073,392.3970,False,381.7223,381.7223,reg,11630 +ALX,2018-04-06,384.1439,385.6067,False,384.1439,385.1323,reg,3031 +ALX,2018-04-09,389.3923,391.3098,False,382.7996,385.4782,reg,6372 +ALX,2018-04-10,389.3429,391.3988,False,385.9477,390.6772,reg,9754 +ALX,2018-04-11,388.5620,388.5620,False,384.6983,387.4649,reg,8373 +ALX,2018-04-12,381.9298,389.3033,False,380.5510,389.3033,reg,6873 +ALX,2018-04-13,375.8511,382.7206,False,375.3965,382.5130,reg,8421 +ALX,2018-04-16,388.0481,388.6065,False,381.4949,383.4026,reg,10838 +ALX,2018-04-17,392.7726,397.1760,False,387.9492,390.1336,reg,15043 +ALX,2018-04-18,392.2290,394.3722,False,388.5126,393.7314,reg,13896 +ALX,2018-04-19,390.2621,393.9587,False,388.4928,392.9110,reg,24064 +ALX,2018-04-20,383.7683,393.3854,False,382.1572,390.1435,reg,6669 +ALX,2018-04-23,385.2805,385.8736,False,382.2362,385.0828,reg,6150 +ALX,2018-04-24,384.9247,387.0597,False,380.7536,385.0137,reg,9178 +ALX,2018-04-25,383.5014,385.1026,False,380.9315,385.1026,reg,3785 +ALX,2018-04-26,383.0072,385.4980,False,382.5328,385.4980,reg,7241 +ALX,2018-04-27,389.4318,391.0528,False,383.4668,383.4668,reg,10505 +ALX,2018-04-30,388.7894,395.6687,False,387.9986,391.9325,reg,14266 +ALX,2018-05-01,380.6548,389.5603,False,380.5461,388.9277,reg,11424 +ALX,2018-05-02,383.3729,385.8538,False,376.9483,380.3780,reg,9814 +ALX,2018-05-03,383.6200,386.4765,False,381.0304,382.4339,reg,5851 +ALX,2018-05-04,387.4200,388.7500,False,381.9600,381.9600,reg,2293 +ALX,2018-05-07,387.5600,390.0000,False,385.5000,385.8600,reg,3938 +ALX,2018-05-08,387.9500,389.5100,False,387.0000,388.4800,reg,5907 +ALX,2018-05-09,391.5900,393.7450,False,388.9850,389.1100,reg,4349 +ALX,2018-05-10,390.4100,392.8200,False,389.5000,392.8200,reg,2847 +ALX,2018-05-11,393.5000,393.9700,False,390.5100,390.5100,reg,6643 +ALX,2018-05-14,388.0700,393.0500,False,387.0800,393.0500,reg,4351 +ALX,2018-05-15,383.4300,387.3000,False,381.7600,387.0000,reg,9622 +ALX,2018-05-16,384.9200,387.0900,False,384.1701,384.9800,reg,4127 +ALX,2018-05-17,384.2000,387.9050,False,383.0800,384.2800,reg,3675 +ALX,2018-05-18,384.0500,385.0000,False,384.0500,384.2900,reg,3071 +ALX,2018-05-21,389.9500,394.4900,False,385.5350,387.4300,reg,3930 +ALX,2018-05-22,385.7900,390.5800,False,385.2700,390.0100,reg,8919 +ALX,2018-05-23,386.2400,386.3000,False,382.3000,385.6500,reg,3971 +ALX,2018-05-24,383.2200,387.1800,False,382.8300,387.1800,reg,3660 +ALX,2018-05-25,385.4100,386.2900,False,383.2700,383.2700,reg,3124 +ALX,2018-05-29,386.5400,388.0900,False,383.4900,383.6300,reg,10313 +ALX,2018-05-30,389.0000,390.0950,False,386.9100,386.9100,reg,8993 +ALX,2018-05-31,387.5000,389.5550,False,385.6580,389.4700,reg,6399 +ALX,2018-06-01,388.0000,390.0000,False,387.8400,389.1200,reg,6793 +ALX,2018-06-04,388.0000,391.9600,False,386.2500,389.5400,reg,8052 +ALX,2018-06-05,386.9500,389.0650,False,386.9100,386.9100,reg,9254 +ALX,2018-06-06,386.6500,387.8100,False,385.5000,386.9400,reg,6824 +ALX,2018-06-07,384.7200,386.0000,False,384.4500,385.6200,reg,3063 diff --git a/company_library/ALXN.csv b/company_library/ALXN.csv index 9a9e4845..e7cd5eca 100644 --- a/company_library/ALXN.csv +++ b/company_library/ALXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALXN,2017-06-06,101.4700,102.3200,False,100.2600,101.5100,reg,2624762 -ALXN,2017-06-07,100.1400,103.8200,False,99.9000,101.5000,reg,3056918 -ALXN,2017-06-08,102.9200,104.0500,False,100.5700,100.5700,reg,2826445 ALXN,2017-06-09,105.3800,106.0600,False,103.0300,103.0900,reg,2972950 ALXN,2017-06-12,106.8800,108.2500,False,105.5100,105.5100,reg,3173366 ALXN,2017-06-13,108.0000,108.8700,False,105.7500,106.2500,reg,2282533 @@ -249,3 +246,6 @@ ALXN,2018-05-31,116.1300,116.7500,False,115.1100,116.2500,reg,1444288 ALXN,2018-06-01,119.0100,119.4500,False,116.1100,117.0200,reg,1429627 ALXN,2018-06-04,119.7800,120.6300,False,118.2700,118.9900,reg,1766983 ALXN,2018-06-05,119.2800,120.6900,False,117.8000,120.2000,reg,898319 +ALXN,2018-06-06,120.6100,120.8550,False,119.3500,119.5900,reg,828470 +ALXN,2018-06-07,118.6100,121.6500,False,117.8500,120.7400,reg,1167637 +ALXN,2018-06-08,118.3300,118.8700,False,116.4700,118.5300,reg,1010311 diff --git a/company_library/AM.csv b/company_library/AM.csv new file mode 100644 index 00000000..4f938a4a --- /dev/null +++ b/company_library/AM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AM,2017-06-08,31.5283,32.1721,False,31.4807,31.9670,reg,430230 +AM,2017-06-09,31.6714,31.8526,False,31.4997,31.5283,reg,429801 +AM,2017-06-12,31.5665,31.9861,False,31.0706,31.6142,reg,484374 +AM,2017-06-13,31.6618,31.7858,False,31.4520,31.5379,reg,220206 +AM,2017-06-14,31.4234,31.6285,False,31.0229,31.5856,reg,430202 +AM,2017-06-15,31.0420,31.5951,False,30.8894,31.3662,reg,341302 +AM,2017-06-16,30.9180,31.2995,False,30.8131,31.1373,reg,678506 +AM,2017-06-19,29.7927,31.1755,False,29.6591,31.0706,reg,431170 +AM,2017-06-20,28.7913,29.7927,False,28.4003,29.7927,reg,467761 +AM,2017-06-21,28.4480,28.8771,False,28.3965,28.7913,reg,285700 +AM,2017-06-22,28.4194,28.8104,False,28.2477,28.4384,reg,340962 +AM,2017-06-23,29.1346,29.2205,False,28.4384,28.4384,reg,910347 +AM,2017-06-26,30.2790,30.4602,False,29.0869,29.2300,reg,933478 +AM,2017-06-27,30.2790,30.7559,False,30.0692,30.1551,reg,732360 +AM,2017-06-28,30.7273,31.1183,False,29.7640,30.3267,reg,867519 +AM,2017-06-29,31.4234,31.5665,False,30.7845,30.7845,reg,631296 +AM,2017-06-30,31.6428,31.9479,False,31.4091,31.5474,reg,746786 +AM,2017-07-05,31.9861,32.3771,False,31.7668,32.1196,reg,910963 +AM,2017-07-06,31.5569,32.5011,False,31.4520,32.0815,reg,335747 +AM,2017-07-07,31.2232,31.4520,False,30.7759,31.3757,reg,383788 +AM,2017-07-10,31.0038,31.2041,False,30.7177,31.2041,reg,294321 +AM,2017-07-11,30.9466,31.0327,False,30.6605,30.9943,reg,142077 +AM,2017-07-12,31.2041,31.5093,False,30.8131,31.2613,reg,222196 +AM,2017-07-13,31.1373,31.2040,False,30.8417,31.1755,reg,77954 +AM,2017-07-14,31.6714,31.7763,False,31.1278,31.1278,reg,160043 +AM,2017-07-17,32.1578,32.3199,False,31.6809,31.6809,reg,598833 +AM,2017-07-18,32.1864,32.3103,False,31.9289,32.2150,reg,420781 +AM,2017-07-19,32.5202,32.6918,False,31.6811,32.1959,reg,345412 +AM,2017-07-20,32.5583,32.8349,False,32.3580,32.8349,reg,209417 +AM,2017-07-21,32.6727,32.7586,False,32.4248,32.5488,reg,328495 +AM,2017-07-24,32.9112,32.9588,False,32.5297,32.7013,reg,203167 +AM,2017-07-25,32.9302,33.3212,False,32.7967,33.0828,reg,446849 +AM,2017-07-26,32.8635,33.1114,False,32.7490,33.0733,reg,282877 +AM,2017-07-27,32.7204,32.9727,False,32.6346,32.9016,reg,211233 +AM,2017-07-28,32.5202,32.8921,False,32.4248,32.7300,reg,237393 +AM,2017-07-31,33.0828,33.1210,False,32.2627,32.4248,reg,370461 +AM,2017-08-01,33.2272,33.3138,False,32.7459,33.0443,reg,331494 +AM,2017-08-02,33.7085,33.7662,False,32.9192,33.2176,reg,223790 +AM,2017-08-03,32.8903,33.7855,False,32.6593,33.7277,reg,390462 +AM,2017-08-04,32.8229,33.2465,False,32.6304,32.9096,reg,231831 +AM,2017-08-07,32.5534,32.9192,False,32.5534,32.7074,reg,540930 +AM,2017-08-08,31.6005,32.5727,False,31.5476,32.3320,reg,325058 +AM,2017-08-09,31.5812,31.8604,False,31.4754,31.7449,reg,562314 +AM,2017-08-10,31.0711,31.6967,False,30.9652,31.5812,reg,534734 +AM,2017-08-11,30.8690,31.1481,False,30.1663,30.6476,reg,388983 +AM,2017-08-14,31.2636,31.4264,False,30.8256,30.9748,reg,250414 +AM,2017-08-15,30.5706,31.2829,False,30.4358,31.2155,reg,552374 +AM,2017-08-16,30.5609,30.9652,False,30.4069,30.7438,reg,310212 +AM,2017-08-17,30.2240,30.8112,False,30.1278,30.5609,reg,288909 +AM,2017-08-18,30.1374,30.2818,False,29.8775,30.2240,reg,175936 +AM,2017-08-21,29.8101,30.1182,False,29.6465,30.1182,reg,236527 +AM,2017-08-22,30.0604,30.1759,False,29.3385,29.8872,reg,458644 +AM,2017-08-23,30.7149,30.9248,False,29.9353,29.9353,reg,184598 +AM,2017-08-24,30.8016,30.9065,False,30.4262,30.6861,reg,560294 +AM,2017-08-25,31.2347,31.3117,False,30.7631,30.8208,reg,130674 +AM,2017-08-28,31.0133,31.5139,False,30.9267,31.3984,reg,114528 +AM,2017-08-29,31.0230,31.1288,False,30.3203,30.8497,reg,130471 +AM,2017-08-30,31.4657,31.5812,False,30.9171,31.0518,reg,103183 +AM,2017-08-31,32.5053,32.6208,False,31.5427,31.5620,reg,427496 +AM,2017-09-01,32.2935,32.7161,False,31.9326,32.5534,reg,143303 +AM,2017-09-05,32.3128,32.7065,False,32.1589,32.3802,reg,192006 +AM,2017-09-06,32.3320,32.4475,False,31.9855,32.4283,reg,170091 +AM,2017-09-07,30.0604,30.4262,False,29.8679,29.8775,reg,3311176 +AM,2017-09-08,30.0412,30.1855,False,29.8390,30.0797,reg,679400 +AM,2017-09-11,30.2722,30.4647,False,30.0315,30.0893,reg,402903 +AM,2017-09-12,30.4743,30.5187,False,30.1375,30.3299,reg,508997 +AM,2017-09-13,30.2914,30.6091,False,30.2433,30.4166,reg,568613 +AM,2017-09-14,30.2914,30.3877,False,30.1182,30.2625,reg,1243776 +AM,2017-09-15,29.9064,30.3781,False,29.7139,30.2625,reg,528004 +AM,2017-09-18,30.1855,30.1952,False,29.9064,29.9642,reg,260391 +AM,2017-09-19,30.2337,30.5513,False,30.0219,30.2240,reg,500987 +AM,2017-09-20,30.1085,30.2914,False,29.9834,30.1855,reg,192326 +AM,2017-09-21,30.0508,30.1085,False,29.6822,30.0797,reg,1796901 +AM,2017-09-22,30.1855,30.2048,False,29.6561,30.0027,reg,197780 +AM,2017-09-25,30.7149,30.7920,False,30.1470,30.3107,reg,353958 +AM,2017-09-26,30.4069,30.6861,False,30.2529,30.6764,reg,186354 +AM,2017-09-27,30.1182,30.4502,False,30.0027,30.3588,reg,353106 +AM,2017-09-28,29.9449,30.3203,False,29.6946,30.1278,reg,328825 +AM,2017-09-29,30.3492,30.5513,False,29.9305,30.4936,reg,915847 +AM,2017-10-02,30.4166,30.4599,False,30.1567,30.2818,reg,300187 +AM,2017-10-03,30.5513,30.5802,False,30.3107,30.4454,reg,383801 +AM,2017-10-04,30.5321,30.5802,False,30.3107,30.5417,reg,252735 +AM,2017-10-05,30.7342,30.7342,False,30.3973,30.6091,reg,2062112 +AM,2017-10-06,30.6668,30.7534,False,30.5324,30.6861,reg,425390 +AM,2017-10-09,30.5417,30.7727,False,30.4551,30.7053,reg,243415 +AM,2017-10-10,30.3299,30.9941,False,30.2433,30.8016,reg,210524 +AM,2017-10-11,30.3396,30.5224,False,30.2337,30.3684,reg,373133 +AM,2017-10-12,30.2144,30.3781,False,30.0700,30.2337,reg,184714 +AM,2017-10-13,29.9449,30.5128,False,29.7620,30.2337,reg,201834 +AM,2017-10-16,29.2807,30.0556,False,28.8765,30.0219,reg,669479 +AM,2017-10-17,28.9246,29.4925,False,28.7128,29.2711,reg,543304 +AM,2017-10-18,28.6936,29.1075,False,28.3760,28.8476,reg,638723 +AM,2017-10-19,28.7128,28.8957,False,28.4597,28.5973,reg,207217 +AM,2017-10-20,28.7610,28.9727,False,28.5418,28.7417,reg,236312 +AM,2017-10-23,27.8947,28.7802,False,27.7503,28.7802,reg,619225 +AM,2017-10-24,27.7888,28.0776,False,27.6204,27.9332,reg,279248 +AM,2017-10-25,27.4134,27.9139,False,27.0091,27.7888,reg,722057 +AM,2017-10-26,27.7310,27.9139,False,27.1631,27.4808,reg,261553 +AM,2017-10-27,28.1161,28.5203,False,27.6781,27.8273,reg,300968 +AM,2017-10-30,28.0006,28.3952,False,27.9149,28.0006,reg,249368 +AM,2017-10-31,27.9519,28.0785,False,26.6956,28.0006,reg,696423 +AM,2017-11-01,28.3220,28.4291,False,27.8934,28.1466,reg,625163 +AM,2017-11-02,26.9487,28.0054,False,26.7637,27.8837,reg,637018 +AM,2017-11-03,27.0558,27.1338,False,26.5786,26.7442,reg,232045 +AM,2017-11-06,27.2701,27.4162,False,26.9070,27.1825,reg,402848 +AM,2017-11-07,27.7376,27.7473,False,27.1386,27.2019,reg,362153 +AM,2017-11-08,27.1240,27.8447,False,27.0851,27.7473,reg,296460 +AM,2017-11-09,26.8026,27.4259,False,26.6565,27.0753,reg,168976 +AM,2017-11-10,26.6857,26.7935,False,26.4715,26.7247,reg,193457 +AM,2017-11-13,26.1111,26.7052,False,26.1111,26.5494,reg,405232 +AM,2017-11-14,25.6144,26.0965,False,25.4392,26.0235,reg,398088 +AM,2017-11-15,25.7897,25.9163,False,25.0690,25.5073,reg,232399 +AM,2017-11-16,25.8482,26.1014,False,25.5571,25.9553,reg,194267 +AM,2017-11-17,26.0040,26.0430,False,25.4099,25.9066,reg,500045 +AM,2017-11-20,26.0235,26.0916,False,25.2833,25.9163,reg,337394 +AM,2017-11-21,25.8482,26.2329,False,25.8092,26.1306,reg,501188 +AM,2017-11-22,25.6339,26.2085,False,25.5268,25.8579,reg,228616 +AM,2017-11-27,25.0788,25.6994,False,25.0398,25.6242,reg,222032 +AM,2017-11-28,25.3807,25.4294,False,25.0495,25.0495,reg,293252 +AM,2017-11-29,25.4099,25.5560,False,25.0805,25.4489,reg,1252676 +AM,2017-11-30,26.8318,26.8903,False,25.3807,25.4781,reg,706432 +AM,2017-12-01,27.8350,27.8447,False,26.9195,26.9195,reg,529004 +AM,2017-12-04,27.2798,28.1320,False,27.1532,28.0590,reg,466076 +AM,2017-12-05,27.7473,27.8350,False,27.1241,27.2214,reg,652048 +AM,2017-12-06,27.5428,27.8058,False,27.4065,27.7376,reg,422230 +AM,2017-12-07,27.7571,27.8788,False,27.1143,27.4259,reg,312235 +AM,2017-12-08,27.8837,27.9859,False,27.5331,27.9129,reg,443688 +AM,2017-12-11,28.3220,28.5460,False,27.8058,27.9811,reg,427198 +AM,2017-12-12,27.8155,28.6239,False,27.6499,28.3220,reg,500179 +AM,2017-12-13,28.1856,28.4193,False,27.5818,27.7084,reg,658637 +AM,2017-12-14,28.5752,28.8284,False,28.0200,28.0200,reg,1346614 +AM,2017-12-15,28.6920,28.7797,False,28.4193,28.6336,reg,2134852 +AM,2017-12-18,29.0427,29.6465,False,28.7593,28.7797,reg,1230202 +AM,2017-12-19,28.3707,29.4030,False,28.3220,29.1206,reg,343767 +AM,2017-12-20,28.1953,28.5265,False,27.6597,28.4388,reg,693244 +AM,2017-12-21,28.0006,28.4973,False,27.7084,28.0980,reg,542401 +AM,2017-12-22,28.4193,28.4193,False,27.9129,27.9324,reg,420218 +AM,2017-12-26,28.2733,28.5947,False,28.2343,28.4096,reg,603722 +AM,2017-12-27,27.8350,28.3707,False,27.7376,28.2440,reg,259081 +AM,2017-12-28,28.0687,28.1759,False,27.7960,27.9129,reg,560177 +AM,2017-12-29,28.2830,28.4583,False,27.8837,28.0980,reg,329701 +AM,2018-01-02,28.4388,28.7602,False,28.2927,28.6531,reg,427344 +AM,2018-01-03,29.0134,29.1108,False,28.3609,28.6239,reg,567637 +AM,2018-01-04,29.4615,29.5491,False,29.1109,29.1595,reg,463596 +AM,2018-01-05,29.8802,29.9387,False,29.2180,29.5978,reg,433052 +AM,2018-01-08,30.0263,30.1043,False,29.6757,29.8802,reg,456932 +AM,2018-01-09,30.1237,30.2796,False,29.9241,30.0750,reg,289642 +AM,2018-01-10,30.2309,30.2698,False,29.6075,30.0556,reg,1141569 +AM,2018-01-11,30.6302,30.8737,False,29.9776,30.3477,reg,947445 +AM,2018-01-12,30.9224,31.0197,False,30.3779,30.7665,reg,438289 +AM,2018-01-16,30.9224,31.3314,False,30.8347,31.1561,reg,489638 +AM,2018-01-17,30.1432,31.1658,False,29.9095,31.0684,reg,353352 +AM,2018-01-18,30.6886,30.9711,False,30.0166,30.1724,reg,598256 +AM,2018-01-19,30.8737,30.9126,False,30.5230,30.6691,reg,361196 +AM,2018-01-22,31.9255,32.0034,False,30.8444,30.8444,reg,472758 +AM,2018-01-23,32.1300,32.3102,False,31.7453,31.8963,reg,421412 +AM,2018-01-24,32.0813,32.5391,False,32.0034,32.1982,reg,486248 +AM,2018-01-25,32.2956,32.5001,False,31.9401,32.2956,reg,296021 +AM,2018-01-26,32.2664,32.4709,False,32.0813,32.4709,reg,221264 +AM,2018-01-29,31.2924,32.2518,False,31.1756,32.1398,reg,313761 +AM,2018-01-30,30.2114,31.1853,False,29.6856,31.1171,reg,837089 +AM,2018-01-31,29.9798,30.5612,False,29.3885,30.4331,reg,541906 +AM,2018-02-01,29.5856,30.1556,False,29.2406,29.9601,reg,848606 +AM,2018-02-02,29.1322,29.8418,False,28.7972,29.3096,reg,525609 +AM,2018-02-05,28.8070,29.4180,False,28.3537,28.8366,reg,364068 +AM,2018-02-06,29.5462,29.8024,False,28.1467,28.2453,reg,337879 +AM,2018-02-07,28.7873,30.0882,False,28.7282,29.3885,reg,430669 +AM,2018-02-08,27.3780,29.0238,False,27.2893,28.7676,reg,540123 +AM,2018-02-09,27.3484,27.6638,False,26.5600,27.6638,reg,877660 +AM,2018-02-12,27.6441,27.8313,False,27.2006,27.6638,reg,628833 +AM,2018-02-13,27.8412,27.9003,False,27.0725,27.5554,reg,666422 +AM,2018-02-14,27.4765,28.0777,False,27.3681,28.0777,reg,714217 +AM,2018-02-15,27.2794,27.5110,False,26.7965,27.3977,reg,844176 +AM,2018-02-16,27.2991,27.3977,False,26.7078,27.1119,reg,1004012 +AM,2018-02-20,26.6191,27.5751,False,26.4122,27.2991,reg,706131 +AM,2018-02-21,26.0377,26.5945,False,26.0278,26.5896,reg,813702 +AM,2018-02-22,25.6730,26.2693,False,25.6188,26.1954,reg,544988 +AM,2018-02-23,26.1067,26.1954,False,25.4759,25.8011,reg,747518 +AM,2018-02-26,25.9194,26.4614,False,25.8209,26.2742,reg,838009 +AM,2018-02-27,25.8701,26.1755,False,25.8603,26.0574,reg,551240 +AM,2018-02-28,25.7322,26.2890,False,25.7322,26.0180,reg,1674659 +AM,2018-03-01,25.9687,26.4220,False,25.7124,25.7420,reg,377983 +AM,2018-03-02,25.9391,26.0574,False,25.5449,25.8898,reg,560254 +AM,2018-03-05,26.5107,26.6487,False,25.9884,25.9884,reg,609464 +AM,2018-03-06,26.5304,26.8941,False,26.3826,26.6684,reg,402249 +AM,2018-03-07,26.5699,26.7670,False,26.3727,26.4516,reg,331353 +AM,2018-03-08,26.5896,26.8754,False,26.2545,26.7768,reg,329269 +AM,2018-03-09,26.6388,26.8557,False,26.5896,26.7571,reg,486333 +AM,2018-03-12,27.1218,27.1612,False,26.6684,26.7078,reg,351339 +AM,2018-03-13,26.9049,27.3089,False,26.7670,27.1710,reg,352203 +AM,2018-03-14,26.4614,26.9049,False,26.3333,26.8852,reg,447742 +AM,2018-03-15,25.8800,26.7078,False,24.7466,26.4910,reg,1435569 +AM,2018-03-16,26.1067,26.5551,False,25.7124,25.9490,reg,698306 +AM,2018-03-19,25.1507,26.1756,False,24.8255,26.1461,reg,704537 +AM,2018-03-20,25.0620,25.3182,False,24.5496,25.2197,reg,505855 +AM,2018-03-21,25.4956,25.5646,False,24.6382,25.0521,reg,639414 +AM,2018-03-22,24.9437,25.4661,False,24.8945,25.3478,reg,635593 +AM,2018-03-23,24.6875,25.1803,False,24.4017,24.8945,reg,563817 +AM,2018-03-26,24.7959,25.1211,False,24.3426,24.8452,reg,641596 +AM,2018-03-27,24.6284,25.3527,False,24.5200,25.0029,reg,490943 +AM,2018-03-28,25.1014,25.2492,False,24.2342,24.5002,reg,582600 +AM,2018-03-29,25.5153,25.6632,False,24.9930,25.1901,reg,492832 +AM,2018-04-02,25.1211,25.3971,False,24.7072,25.3971,reg,450673 +AM,2018-04-03,24.8452,25.1704,False,24.4214,25.1310,reg,779430 +AM,2018-04-04,24.7368,24.8550,False,24.3918,24.5988,reg,186598 +AM,2018-04-05,25.0423,25.3872,False,24.6678,24.7663,reg,393173 +AM,2018-04-06,24.3524,25.0520,False,23.9681,24.9832,reg,473743 +AM,2018-04-09,23.9681,24.6382,False,23.8498,24.2342,reg,774879 +AM,2018-04-10,24.5791,24.7663,False,24.0824,24.2046,reg,633600 +AM,2018-04-11,24.9437,25.1310,False,24.4805,24.5397,reg,801080 +AM,2018-04-12,24.2933,25.2985,False,24.2046,25.0916,reg,777334 +AM,2018-04-13,24.7171,24.9536,False,24.1947,24.3327,reg,565417 +AM,2018-04-16,26.3826,26.4122,False,24.5791,24.8649,reg,717399 +AM,2018-04-17,26.5304,27.2400,False,26.3432,26.5501,reg,838771 +AM,2018-04-18,26.7768,26.8924,False,26.3925,26.6586,reg,602722 +AM,2018-04-19,26.6093,27.0615,False,26.2545,26.9049,reg,439299 +AM,2018-04-20,25.9194,26.6487,False,25.8307,26.6487,reg,555811 +AM,2018-04-23,26.0180,26.4417,False,25.7913,26.0968,reg,848890 +AM,2018-04-24,25.3971,26.1264,False,25.1408,26.1264,reg,370371 +AM,2018-04-25,25.5646,25.5843,False,25.1704,25.3379,reg,263597 +AM,2018-04-26,25.8997,26.6191,False,25.2690,26.0771,reg,455363 +AM,2018-04-27,26.4319,26.5501,False,25.6533,25.8504,reg,522345 +AM,2018-04-30,26.4220,26.4910,False,26.0278,26.2742,reg,333644 +AM,2018-05-01,26.5600,26.6684,False,26.2841,26.4220,reg,273504 +AM,2018-05-02,26.4200,26.9600,False,26.3300,26.8000,reg,342247 +AM,2018-05-03,25.7600,26.4300,False,25.7000,26.4200,reg,350965 +AM,2018-05-04,26.4100,26.4700,False,25.6500,25.6600,reg,242843 +AM,2018-05-07,26.6200,27.0400,False,26.5100,26.5100,reg,191961 +AM,2018-05-08,26.7400,26.8500,False,25.9200,26.5500,reg,339244 +AM,2018-05-09,26.9800,27.2500,False,26.8400,26.8800,reg,261637 +AM,2018-05-10,27.0500,27.4000,False,27.0200,27.1000,reg,235187 +AM,2018-05-11,26.8200,27.3100,False,26.6900,27.1000,reg,208774 +AM,2018-05-14,27.7200,27.8600,False,26.8400,26.9200,reg,260404 +AM,2018-05-15,27.2500,27.7400,False,27.2200,27.6000,reg,891973 +AM,2018-05-16,27.6500,27.7500,False,27.2500,27.2500,reg,197666 +AM,2018-05-17,27.9700,28.4500,False,27.6500,27.7700,reg,404761 +AM,2018-05-18,28.1600,28.3800,False,27.9600,28.0300,reg,604386 +AM,2018-05-21,29.2400,29.4500,False,28.0500,28.2600,reg,709245 +AM,2018-05-22,29.4200,29.7200,False,29.2500,29.3700,reg,980770 +AM,2018-05-23,29.7800,30.0000,False,29.1000,29.2200,reg,656047 +AM,2018-05-24,29.1100,29.9100,False,29.0500,29.7000,reg,892398 +AM,2018-05-25,28.8700,29.0400,False,28.2700,28.6800,reg,638033 +AM,2018-05-29,28.7100,29.1000,False,28.6100,28.7800,reg,775392 +AM,2018-05-30,29.7600,29.8100,False,28.8150,28.8400,reg,1906696 +AM,2018-05-31,30.2500,30.3600,False,29.5300,29.7000,reg,621868 +AM,2018-06-01,30.9800,31.0500,False,30.2501,30.2600,reg,369132 +AM,2018-06-04,31.2000,31.3960,False,30.9200,31.0700,reg,765382 +AM,2018-06-05,31.0600,31.3800,False,30.7100,31.2200,reg,667491 +AM,2018-06-06,31.1600,31.2100,False,30.8500,31.0200,reg,782502 +AM,2018-06-07,31.4600,31.5750,False,30.9800,31.0200,reg,557621 diff --git a/company_library/AMAG.csv b/company_library/AMAG.csv index 7697c87b..912cc182 100644 --- a/company_library/AMAG.csv +++ b/company_library/AMAG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMAG,2017-06-06,16.7500,17.1500,False,16.4500,17.0000,reg,1227837 -AMAG,2017-06-07,16.2500,17.0500,False,16.2500,16.8000,reg,1004607 -AMAG,2017-06-08,16.8000,17.0500,False,16.2000,16.2500,reg,677012 AMAG,2017-06-09,17.4500,17.5500,False,16.5500,16.8500,reg,1207755 AMAG,2017-06-12,17.5000,17.7500,False,17.0000,17.4000,reg,1402488 AMAG,2017-06-13,17.3000,17.6500,False,16.9500,17.4500,reg,809499 @@ -249,3 +246,6 @@ AMAG,2018-05-31,24.4500,24.8500,False,24.0724,24.3000,reg,644834 AMAG,2018-06-01,24.6000,24.8000,False,24.0500,24.4500,reg,436681 AMAG,2018-06-04,24.9000,25.2500,False,24.3500,24.7000,reg,459002 AMAG,2018-06-05,25.1000,25.3500,False,24.9000,25.1000,reg,751790 +AMAG,2018-06-06,25.5500,25.6250,False,25.1000,25.1000,reg,522803 +AMAG,2018-06-07,24.4500,25.6000,False,24.1500,25.6000,reg,471576 +AMAG,2018-06-08,24.2000,24.7000,False,24.2000,24.3000,reg,541955 diff --git a/company_library/AMAT.csv b/company_library/AMAT.csv index 30449ac1..696264a9 100644 --- a/company_library/AMAT.csv +++ b/company_library/AMAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMAT,2017-06-06,46.1149,46.7486,False,46.0258,46.1149,reg,7806155 -AMAT,2017-06-07,46.7981,46.8774,False,46.1644,46.2436,reg,8026510 -AMAT,2017-06-08,46.9665,47.0061,False,46.4714,46.9368,reg,7936089 AMAT,2017-06-09,44.3028,47.3923,False,42.9858,47.1546,reg,20477177 AMAT,2017-06-12,43.9067,44.0651,False,41.9025,43.7086,reg,20623498 AMAT,2017-06-13,44.4117,45.0553,False,43.8473,44.4711,reg,12330638 @@ -249,3 +246,6 @@ AMAT,2018-05-31,50.7800,51.6099,False,50.6200,51.3100,reg,16462732 AMAT,2018-06-01,52.2400,52.2700,False,51.1100,51.3000,reg,11341186 AMAT,2018-06-04,52.2900,52.4700,False,51.8900,52.3500,reg,9911343 AMAT,2018-06-05,52.9100,53.2300,False,52.3200,52.7100,reg,13547109 +AMAT,2018-06-06,52.5300,52.9300,False,52.1100,52.9300,reg,10027147 +AMAT,2018-06-07,51.2500,51.8200,False,50.4000,51.6100,reg,16868964 +AMAT,2018-06-08,51.1500,51.2150,False,50.2300,50.4100,reg,9954442 diff --git a/company_library/AMBA.csv b/company_library/AMBA.csv index da0eb6af..51365452 100644 --- a/company_library/AMBA.csv +++ b/company_library/AMBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBA,2017-06-06,59.7200,60.6000,False,58.0900,59.5800,reg,2214370 -AMBA,2017-06-07,53.6000,56.6200,False,52.9500,56.6000,reg,8426745 -AMBA,2017-06-08,54.3600,54.5000,False,51.5000,53.6400,reg,3719692 AMBA,2017-06-09,51.7300,54.5400,False,50.9100,54.2000,reg,1763985 AMBA,2017-06-12,50.7800,51.7300,False,50.0400,50.8900,reg,1637463 AMBA,2017-06-13,50.9700,51.6500,False,50.3300,51.1600,reg,1596332 @@ -249,3 +246,6 @@ AMBA,2018-05-31,48.8600,50.6700,False,48.8000,49.9000,reg,698410 AMBA,2018-06-01,49.1500,50.0000,False,48.5750,49.3700,reg,902243 AMBA,2018-06-04,49.5600,49.6300,False,48.6600,49.3000,reg,812248 AMBA,2018-06-05,49.3900,50.0800,False,48.6900,49.4300,reg,2967777 +AMBA,2018-06-06,43.0000,44.5000,False,42.4000,44.4500,reg,10874659 +AMBA,2018-06-07,43.3500,43.6490,False,42.0000,43.2600,reg,3619940 +AMBA,2018-06-08,42.6600,43.4200,False,42.2000,42.8400,reg,1741887 diff --git a/company_library/AMBC.csv b/company_library/AMBC.csv index 4cb0aa10..bd556182 100644 --- a/company_library/AMBC.csv +++ b/company_library/AMBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBC,2017-06-06,16.1700,16.4000,False,16.0900,16.3100,reg,319914 -AMBC,2017-06-07,16.3500,16.4000,False,16.1100,16.2200,reg,321002 -AMBC,2017-06-08,16.7400,16.7800,False,16.2000,16.2800,reg,368194 AMBC,2017-06-09,17.0600,17.2700,False,16.6068,16.7800,reg,441147 AMBC,2017-06-12,16.8700,17.3100,False,16.7100,17.0300,reg,307550 AMBC,2017-06-13,16.8300,16.9600,False,16.7000,16.9100,reg,218905 @@ -249,3 +246,6 @@ AMBC,2018-05-31,18.5300,19.0000,False,18.4800,18.6500,reg,327092 AMBC,2018-06-01,20.2300,20.4100,False,19.6800,19.7100,reg,3557586 AMBC,2018-06-04,19.4700,20.4200,False,19.4700,20.4200,reg,7213107 AMBC,2018-06-05,19.5300,19.5400,False,18.9700,19.3700,reg,1530030 +AMBC,2018-06-06,20.1900,20.3400,False,19.8200,19.8500,reg,1073092 +AMBC,2018-06-07,19.8500,20.2900,False,19.8200,20.1700,reg,704484 +AMBC,2018-06-08,20.1600,20.2000,False,19.7000,19.7400,reg,718595 diff --git a/company_library/AMBCW.csv b/company_library/AMBCW.csv index b14f11ec..2136c3a5 100644 --- a/company_library/AMBCW.csv +++ b/company_library/AMBCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBCW,2017-06-06,7.7000,7.7000,False,7.7000,7.7000,reg,0 -AMBCW,2017-06-07,7.4850,7.7500,False,7.4850,7.7500,reg,1500 -AMBCW,2017-06-08,7.8000,7.9000,False,7.7478,7.7500,reg,18242 AMBCW,2017-06-09,7.9320,8.5400,False,7.7124,8.5400,reg,7451 AMBCW,2017-06-12,8.0362,8.1500,False,8.0362,8.1500,reg,1902 AMBCW,2017-06-13,8.2500,8.2500,False,7.5900,7.7685,reg,1074 @@ -249,3 +246,6 @@ AMBCW,2018-05-31,9.1800,9.5800,False,8.9900,9.5800,reg,8893 AMBCW,2018-06-01,9.9800,9.9900,False,9.6500,9.8100,reg,153604 AMBCW,2018-06-04,9.1000,10.1700,False,9.0500,10.1700,reg,91896 AMBCW,2018-06-05,8.8600,9.2900,False,8.6000,9.2900,reg,91200 +AMBCW,2018-06-06,9.4500,9.7446,False,9.1387,9.1387,reg,13991 +AMBCW,2018-06-07,9.1700,9.5400,False,9.1700,9.4100,reg,5500 +AMBCW,2018-06-08,9.2600,9.3900,False,9.2600,9.3034,reg,6210 diff --git a/company_library/AMCA.csv b/company_library/AMCA.csv index a51d1266..5b1bd4b6 100644 --- a/company_library/AMCA.csv +++ b/company_library/AMCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -AMCA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -AMCA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ AMCA,2018-05-31,26.5800,26.8900,False,26.5800,26.7600,reg,938 AMCA,2018-06-01,26.5800,26.5800,False,26.5800,26.5800,reg,58 AMCA,2018-06-04,26.8900,26.8900,False,26.8900,26.8900,reg,813 AMCA,2018-06-05,26.8000,26.8000,False,26.8000,26.8000,reg,791 +AMCA,2018-06-06,26.9900,26.9900,False,26.8450,26.9200,reg,2661 +AMCA,2018-06-07,26.9900,26.9900,False,26.8450,26.9200,reg,2 +AMCA,2018-06-08,26.9900,26.9900,False,26.9900,26.9900,reg,0 diff --git a/company_library/AMCN.csv b/company_library/AMCN.csv index 8eb958b5..946b9e75 100644 --- a/company_library/AMCN.csv +++ b/company_library/AMCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCN,2017-06-06,1.6700,1.6900,False,1.6600,1.6800,reg,157772 -AMCN,2017-06-07,1.6400,1.6700,False,1.6300,1.6700,reg,223316 -AMCN,2017-06-08,1.6300,1.6500,False,1.6000,1.6300,reg,176646 AMCN,2017-06-09,1.6000,1.6400,False,1.5700,1.6400,reg,276190 AMCN,2017-06-12,1.5600,1.6000,False,1.4700,1.5800,reg,688142 AMCN,2017-06-13,1.5000,1.5550,False,1.4700,1.5500,reg,199540 @@ -249,3 +246,6 @@ AMCN,2018-05-31,0.7200,0.7200,False,0.6800,0.7104,reg,54030 AMCN,2018-06-01,0.7500,0.7985,False,0.7050,0.7100,reg,188361 AMCN,2018-06-04,0.7500,0.7800,False,0.6901,0.7555,reg,194155 AMCN,2018-06-05,0.7536,0.7536,False,0.7000,0.7263,reg,76386 +AMCN,2018-06-06,0.7300,0.7490,False,0.7100,0.7485,reg,141001 +AMCN,2018-06-07,0.7300,0.7490,False,0.6901,0.7151,reg,94895 +AMCN,2018-06-08,0.7200,0.7300,False,0.6904,0.7110,reg,28613 diff --git a/company_library/AMCX.csv b/company_library/AMCX.csv index 00de055c..d9e4e68e 100644 --- a/company_library/AMCX.csv +++ b/company_library/AMCX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCX,2017-06-06,53.4800,53.8400,False,52.3500,52.8800,reg,492625 -AMCX,2017-06-07,54.2200,54.8000,False,53.7200,54.0300,reg,525357 -AMCX,2017-06-08,54.8400,55.0100,False,53.9600,54.4800,reg,710444 AMCX,2017-06-09,55.6800,55.8914,False,54.3600,54.9200,reg,993005 AMCX,2017-06-12,57.1300,57.6800,False,55.6700,55.6700,reg,1096456 AMCX,2017-06-13,56.5200,57.4900,False,56.4200,57.1000,reg,619612 @@ -249,3 +246,6 @@ AMCX,2018-05-31,57.1700,58.9700,False,56.9800,58.9700,reg,753764 AMCX,2018-06-01,57.5300,57.8400,False,56.6800,57.5300,reg,674477 AMCX,2018-06-04,57.5200,58.1600,False,57.3200,57.5700,reg,502523 AMCX,2018-06-05,58.2700,58.3400,False,57.4000,57.6700,reg,615035 +AMCX,2018-06-06,59.1700,59.4200,False,57.7300,58.5400,reg,587904 +AMCX,2018-06-07,59.6400,59.9200,False,58.9400,59.3100,reg,755501 +AMCX,2018-06-08,60.2400,60.3100,False,58.0466,59.7000,reg,739349 diff --git a/company_library/AMD.csv b/company_library/AMD.csv index a477b7cf..eb4848c5 100644 --- a/company_library/AMD.csv +++ b/company_library/AMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMD,2017-06-06,12.0300,12.2400,False,11.2400,11.2700,reg,114998567 -AMD,2017-06-07,12.3800,12.9600,False,12.2348,12.4200,reg,151005890 -AMD,2017-06-08,12.9000,12.9100,False,12.4000,12.8100,reg,89515129 AMD,2017-06-09,12.2800,13.4000,False,11.6300,13.1000,reg,167454433 AMD,2017-06-12,12.0900,12.3500,False,11.2700,11.7500,reg,125781768 AMD,2017-06-13,11.9600,12.4800,False,11.6700,12.3300,reg,87302253 @@ -249,3 +246,6 @@ AMD,2018-05-31,13.7300,13.9300,False,13.6900,13.7400,reg,46797677 AMD,2018-06-01,14.4000,14.4000,False,13.9200,13.9800,reg,71677869 AMD,2018-06-04,14.8500,14.9800,False,14.5200,14.7600,reg,74545986 AMD,2018-06-05,14.8500,14.9185,False,14.6300,14.8500,reg,56122654 +AMD,2018-06-06,15.6700,15.7400,False,15.0400,15.0700,reg,97089040 +AMD,2018-06-07,14.8900,15.9700,False,14.8500,15.8300,reg,99860297 +AMD,2018-06-08,15.2500,15.3300,False,14.3100,14.5200,reg,81930486 diff --git a/company_library/AMDA.csv b/company_library/AMDA.csv index 876e909d..62f52d81 100644 --- a/company_library/AMDA.csv +++ b/company_library/AMDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMDA,2017-06-06,3.3600,3.4800,False,3.3000,3.4500,reg,28834 -AMDA,2017-06-07,3.1560,3.4440,False,3.1560,3.3600,reg,34010 -AMDA,2017-06-08,3.3120,3.5400,False,3.1560,3.4800,reg,42831 AMDA,2017-06-09,4.0800,4.2000,False,3.2400,3.3420,reg,312502 AMDA,2017-06-12,4.0200,4.2000,False,3.6396,4.1580,reg,97201 AMDA,2017-06-13,3.7812,4.0200,False,3.6360,3.7800,reg,36100 @@ -249,3 +246,6 @@ AMDA,2018-05-31,1.1100,1.1200,False,1.0800,1.1000,reg,143632 AMDA,2018-06-01,1.1200,1.1200,False,1.1000,1.1100,reg,187812 AMDA,2018-06-04,1.0900,1.1400,False,1.0900,1.1200,reg,178974 AMDA,2018-06-05,1.0600,1.1100,False,1.0250,1.1100,reg,275987 +AMDA,2018-06-06,1.0500,1.0900,False,1.0400,1.0600,reg,222397 +AMDA,2018-06-07,1.0600,1.0800,False,1.0300,1.0800,reg,176736 +AMDA,2018-06-08,1.0500,1.0700,False,1.0300,1.0500,reg,127828 diff --git a/company_library/AMED.csv b/company_library/AMED.csv index f48bfea8..e199ba90 100644 --- a/company_library/AMED.csv +++ b/company_library/AMED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMED,2017-06-06,60.2700,60.8500,False,59.5800,59.7800,reg,192518 -AMED,2017-06-07,61.1500,61.2900,False,59.9500,60.3200,reg,236633 -AMED,2017-06-08,62.6700,62.8100,False,60.7325,61.0500,reg,187240 AMED,2017-06-09,63.7400,64.3200,False,62.8300,63.4500,reg,307313 AMED,2017-06-12,62.7900,63.4000,False,62.3900,63.4000,reg,232336 AMED,2017-06-13,63.4800,63.7400,False,62.3835,63.1900,reg,324966 @@ -249,3 +246,6 @@ AMED,2018-05-31,76.3500,76.9300,False,74.8100,76.9300,reg,264442 AMED,2018-06-01,76.6300,77.9199,False,76.2700,76.9800,reg,175222 AMED,2018-06-04,77.0400,77.3000,False,76.0400,76.9300,reg,139800 AMED,2018-06-05,81.3100,82.3000,False,77.7200,77.7200,reg,491324 +AMED,2018-06-06,80.5400,82.5958,False,80.2200,81.0200,reg,222390 +AMED,2018-06-07,78.4700,81.3750,False,78.2800,80.4800,reg,257458 +AMED,2018-06-08,80.2600,80.6500,False,78.4000,78.6700,reg,216324 diff --git a/company_library/AMEH.csv b/company_library/AMEH.csv index 80b374c5..27ef3186 100644 --- a/company_library/AMEH.csv +++ b/company_library/AMEH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMEH,2017-06-06,10.9900,10.9900,False,10.9900,10.9900,reg,0 -AMEH,2017-06-07,10.9000,10.9000,False,10.8080,10.8080,reg,200 -AMEH,2017-06-08,11.0000,11.0000,False,10.9900,10.9900,reg,500 AMEH,2017-06-09,11.0000,11.0000,False,11.0000,11.0000,reg,0 AMEH,2017-06-12,11.0000,11.0000,False,11.0000,11.0000,reg,600 AMEH,2017-06-13,10.7500,10.7500,False,10.0000,10.7000,reg,1095 @@ -249,3 +246,6 @@ AMEH,2018-05-31,13.8200,14.9200,False,13.1100,13.5500,reg,46114 AMEH,2018-06-01,14.9600,15.1000,False,13.8000,13.9800,reg,42543 AMEH,2018-06-04,15.2400,15.8500,False,14.2700,14.5850,reg,56624 AMEH,2018-06-05,15.7500,15.7600,False,14.8200,15.2300,reg,41894 +AMEH,2018-06-06,14.5400,15.8000,False,14.3300,15.8000,reg,36510 +AMEH,2018-06-07,14.2700,14.8000,False,14.1700,14.4900,reg,44348 +AMEH,2018-06-08,14.6500,15.0800,False,14.4000,14.7900,reg,39355 diff --git a/company_library/AMGN.csv b/company_library/AMGN.csv index 1dd753df..b1b03e63 100644 --- a/company_library/AMGN.csv +++ b/company_library/AMGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMGN,2017-06-06,155.0082,156.3579,False,154.7265,155.5912,reg,3002487 -AMGN,2017-06-07,157.0779,157.4568,False,155.2220,155.2900,reg,3571518 -AMGN,2017-06-08,158.0398,158.5402,False,156.8350,157.3888,reg,3555137 AMGN,2017-06-09,159.4098,161.4279,False,158.0204,158.1370,reg,4086842 AMGN,2017-06-12,160.2066,162.4900,False,158.6520,160.3232,reg,4344480 AMGN,2017-06-13,159.7694,160.4107,False,159.1281,159.8082,reg,2568170 @@ -249,3 +246,6 @@ AMGN,2018-05-31,179.6200,180.9500,False,178.3800,180.3100,reg,5247169 AMGN,2018-06-01,183.5700,184.7700,False,180.3600,180.7500,reg,2892791 AMGN,2018-06-04,185.4400,185.9650,False,182.8300,183.1800,reg,2298783 AMGN,2018-06-05,181.7300,184.7100,False,179.7940,182.8000,reg,3980759 +AMGN,2018-06-06,183.5500,184.1500,False,180.8700,182.0100,reg,2213273 +AMGN,2018-06-07,183.3000,184.0500,False,182.5100,183.4700,reg,2729584 +AMGN,2018-06-08,184.3000,185.6450,False,183.6000,183.8900,reg,2864975 diff --git a/company_library/AMGP.csv b/company_library/AMGP.csv new file mode 100644 index 00000000..0321f46c --- /dev/null +++ b/company_library/AMGP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AMGP,2017-06-08,21.6989,22.1622,False,21.5904,21.8665,reg,598485 +AMGP,2017-06-09,21.6693,21.8369,False,21.1271,21.6693,reg,732099 +AMGP,2017-06-12,21.3242,21.7334,False,20.8412,21.7284,reg,352387 +AMGP,2017-06-13,21.7580,21.8763,False,21.1566,21.4425,reg,374239 +AMGP,2017-06-14,21.7284,21.8665,False,21.5805,21.8073,reg,351543 +AMGP,2017-06-15,20.6834,22.1819,False,20.5060,21.6496,reg,967911 +AMGP,2017-06-16,21.0778,21.2748,False,20.2694,20.3679,reg,368579 +AMGP,2017-06-19,20.9792,21.2848,False,20.8707,20.9792,reg,169735 +AMGP,2017-06-20,20.2595,20.9940,False,20.2102,20.9003,reg,342649 +AMGP,2017-06-21,20.1609,20.3384,False,19.6285,20.3384,reg,332122 +AMGP,2017-06-22,20.3285,20.6736,False,19.8257,20.1905,reg,658929 +AMGP,2017-06-23,20.5848,20.6736,False,19.7764,20.3482,reg,966358 +AMGP,2017-06-26,21.0186,21.1271,False,20.2201,20.5454,reg,750047 +AMGP,2017-06-27,21.1665,21.2897,False,20.5257,20.9595,reg,896055 +AMGP,2017-06-28,21.7087,21.7974,False,20.8510,21.1763,reg,631967 +AMGP,2017-06-29,21.3439,21.8270,False,21.3341,21.7876,reg,353378 +AMGP,2017-06-30,21.6693,22.1228,False,20.9102,21.2256,reg,475794 +AMGP,2017-07-05,20.8214,21.5608,False,20.5454,21.5608,reg,220889 +AMGP,2017-07-06,21.0186,21.2946,False,20.6933,20.7623,reg,414136 +AMGP,2017-07-07,20.8806,21.1073,False,20.3186,21.1073,reg,242087 +AMGP,2017-07-10,20.7524,21.1271,False,20.4961,20.8017,reg,255980 +AMGP,2017-07-11,21.0482,21.1862,False,20.5651,20.6834,reg,282521 +AMGP,2017-07-12,21.1862,21.2651,False,20.8313,21.0186,reg,83698 +AMGP,2017-07-13,21.3932,21.5658,False,20.7524,21.0679,reg,260104 +AMGP,2017-07-14,21.2059,21.6298,False,21.0482,21.2256,reg,377752 +AMGP,2017-07-17,21.4524,21.5313,False,21.0482,21.0778,reg,77196 +AMGP,2017-07-18,21.2651,21.4031,False,21.0482,21.3439,reg,145921 +AMGP,2017-07-19,21.0778,21.3681,False,20.9989,21.3538,reg,211094 +AMGP,2017-07-20,20.9989,21.2454,False,20.5060,21.0975,reg,292015 +AMGP,2017-07-21,20.8214,21.4130,False,20.7524,20.8904,reg,208430 +AMGP,2017-07-24,20.7228,20.9989,False,20.7031,20.8707,reg,123307 +AMGP,2017-07-25,20.7130,21.0383,False,20.5060,20.8806,reg,307737 +AMGP,2017-07-26,20.7130,21.1665,False,20.5454,20.7130,reg,173846 +AMGP,2017-07-27,20.7228,20.8806,False,20.5454,20.8017,reg,78301 +AMGP,2017-07-28,20.7919,20.9102,False,20.6637,20.6736,reg,110127 +AMGP,2017-07-31,20.9299,21.0580,False,20.7031,20.8214,reg,224868 +AMGP,2017-08-01,21.2527,21.3119,False,20.8578,20.8578,reg,613852 +AMGP,2017-08-02,20.6900,21.1342,False,20.0681,21.1145,reg,266899 +AMGP,2017-08-03,20.0286,20.9467,False,19.8510,20.5321,reg,625578 +AMGP,2017-08-04,20.0681,20.1372,False,19.8756,19.9299,reg,316196 +AMGP,2017-08-07,19.7522,19.9003,False,19.6239,19.9003,reg,262150 +AMGP,2017-08-08,19.2488,19.6535,False,19.1007,19.6535,reg,564834 +AMGP,2017-08-09,19.1205,19.2982,False,18.9329,19.1698,reg,676629 +AMGP,2017-08-10,18.6960,19.1304,False,18.6664,19.0514,reg,481341 +AMGP,2017-08-11,18.7256,18.8540,False,18.3111,18.5381,reg,493963 +AMGP,2017-08-14,18.8244,19.2192,False,18.7651,19.2192,reg,376543 +AMGP,2017-08-15,18.4690,18.7651,False,18.3012,18.7651,reg,222511 +AMGP,2017-08-16,18.3900,18.7059,False,18.3111,18.4394,reg,195429 +AMGP,2017-08-17,18.2420,18.6417,False,18.1729,18.3505,reg,143696 +AMGP,2017-08-18,18.1334,18.3752,False,17.8915,18.2025,reg,240591 +AMGP,2017-08-21,17.9063,18.2025,False,17.8175,18.1136,reg,191294 +AMGP,2017-08-22,17.9261,18.0210,False,17.7484,18.0050,reg,333334 +AMGP,2017-08-23,18.1926,18.4098,False,17.7681,17.9162,reg,188666 +AMGP,2017-08-24,18.2420,18.3407,False,17.9656,18.1630,reg,133449 +AMGP,2017-08-25,18.1432,18.3407,False,18.0939,18.3407,reg,129263 +AMGP,2017-08-28,17.8372,18.2420,False,17.7681,18.1531,reg,277803 +AMGP,2017-08-29,17.7089,17.7879,False,17.4325,17.6892,reg,344526 +AMGP,2017-08-30,18.2123,18.4789,False,17.6102,17.8570,reg,1256842 +AMGP,2017-08-31,18.8145,18.8540,False,18.1334,18.2222,reg,293259 +AMGP,2017-09-01,19.0514,19.1600,False,18.6171,18.9033,reg,310772 +AMGP,2017-09-05,19.3475,19.4561,False,18.9724,19.0514,reg,243829 +AMGP,2017-09-06,19.5943,19.6831,False,19.3475,19.5153,reg,681556 +AMGP,2017-09-07,19.5351,19.6980,False,19.3974,19.6733,reg,532847 +AMGP,2017-09-08,18.9823,19.2488,False,18.8540,19.1995,reg,580384 +AMGP,2017-09-11,18.9132,19.1698,False,18.7553,19.1007,reg,346765 +AMGP,2017-09-12,19.0909,19.2883,False,18.8638,18.8638,reg,180904 +AMGP,2017-09-13,19.1797,19.2686,False,18.8935,18.9922,reg,190237 +AMGP,2017-09-14,19.1698,19.2883,False,18.9231,19.1402,reg,237652 +AMGP,2017-09-15,19.2488,19.2784,False,18.9033,19.2488,reg,392534 +AMGP,2017-09-18,19.2093,19.3080,False,19.0218,19.2883,reg,122160 +AMGP,2017-09-19,19.1402,19.2488,False,18.9329,19.1995,reg,333039 +AMGP,2017-09-20,19.3673,19.4068,False,18.9428,19.0711,reg,169824 +AMGP,2017-09-21,19.2883,19.4166,False,19.1057,19.4166,reg,182400 +AMGP,2017-09-22,19.3377,19.4068,False,19.2082,19.2982,reg,99501 +AMGP,2017-09-25,19.8312,19.9783,False,19.1205,19.2389,reg,315847 +AMGP,2017-09-26,20.0879,20.1570,False,19.5894,19.7226,reg,443194 +AMGP,2017-09-27,19.8411,20.0188,False,19.6535,20.0188,reg,246697 +AMGP,2017-09-28,19.8806,19.9003,False,19.2784,19.7621,reg,260273 +AMGP,2017-09-29,20.2063,20.2063,False,19.8411,19.8904,reg,381173 +AMGP,2017-10-02,20.1274,20.3149,False,19.7819,20.0583,reg,178487 +AMGP,2017-10-03,19.9694,20.4208,False,19.7177,20.1570,reg,102520 +AMGP,2017-10-04,19.7621,19.9102,False,19.5450,19.9102,reg,147790 +AMGP,2017-10-05,19.9299,19.9595,False,19.6831,19.8312,reg,77161 +AMGP,2017-10-06,19.8115,19.9003,False,19.7128,19.7917,reg,116718 +AMGP,2017-10-09,19.8608,20.0681,False,19.8115,19.8608,reg,62133 +AMGP,2017-10-10,20.1965,20.5716,False,19.9694,20.1076,reg,163424 +AMGP,2017-10-11,20.1965,20.2557,False,20.0977,20.2261,reg,72019 +AMGP,2017-10-12,20.0089,20.1323,False,19.8411,20.0188,reg,137396 +AMGP,2017-10-13,19.8312,20.0583,False,19.6042,20.0583,reg,248815 +AMGP,2017-10-16,19.4956,19.9349,False,19.4364,19.8510,reg,325399 +AMGP,2017-10-17,19.4166,19.6437,False,19.3475,19.4364,reg,163327 +AMGP,2017-10-18,19.1106,19.4561,False,18.9823,19.4561,reg,135845 +AMGP,2017-10-19,18.7750,19.1007,False,18.6269,19.0711,reg,90737 +AMGP,2017-10-20,18.8540,18.8836,False,18.5480,18.7849,reg,226306 +AMGP,2017-10-23,18.1729,19.0218,False,17.9656,18.8342,reg,432352 +AMGP,2017-10-24,18.1729,18.4098,False,17.9063,18.1926,reg,153051 +AMGP,2017-10-25,18.1531,18.3012,False,17.7089,18.1432,reg,171268 +AMGP,2017-10-26,18.1729,18.2716,False,17.8274,18.1926,reg,94300 +AMGP,2017-10-27,18.0643,18.3900,False,17.9755,18.1038,reg,184976 +AMGP,2017-10-30,18.0939,18.4098,False,17.9557,17.9656,reg,328221 +AMGP,2017-10-31,18.5286,18.5583,False,18.1424,18.1721,reg,178264 +AMGP,2017-11-01,18.9644,19.0584,False,18.5682,18.5682,reg,383124 +AMGP,2017-11-02,18.0038,18.8752,False,17.4244,18.4890,reg,508288 +AMGP,2017-11-03,18.1424,18.1721,False,17.8948,17.9543,reg,160555 +AMGP,2017-11-06,18.0533,18.8158,False,17.8948,18.3207,reg,884358 +AMGP,2017-11-07,17.8948,18.1622,False,17.7661,18.0236,reg,553827 +AMGP,2017-11-08,17.7265,17.9840,False,17.6968,17.9444,reg,1674878 +AMGP,2017-11-09,17.6671,17.8453,False,17.5185,17.7166,reg,531685 +AMGP,2017-11-10,17.5284,17.7859,False,17.4096,17.6572,reg,410517 +AMGP,2017-11-13,17.1224,17.4591,False,17.0344,17.4393,reg,507280 +AMGP,2017-11-14,16.7164,17.0234,False,16.6768,17.0234,reg,258363 +AMGP,2017-11-15,17.0630,17.1224,False,16.4589,16.6173,reg,313503 +AMGP,2017-11-16,16.8352,17.1620,False,16.5579,17.1422,reg,314122 +AMGP,2017-11-17,17.0729,17.1224,False,16.7956,16.9045,reg,278493 +AMGP,2017-11-20,16.8748,17.1422,False,16.6371,17.0828,reg,215169 +AMGP,2017-11-21,16.6173,16.8748,False,16.4787,16.8748,reg,446947 +AMGP,2017-11-22,16.7659,16.7906,False,16.6570,16.6669,reg,529706 +AMGP,2017-11-27,17.1422,17.2610,False,16.9342,17.2610,reg,620068 +AMGP,2017-11-28,17.2115,17.2709,False,16.7461,17.0729,reg,549038 +AMGP,2017-11-29,17.2412,17.7859,False,17.1224,17.1818,reg,738822 +AMGP,2017-11-30,17.5779,18.0632,False,17.2016,17.2511,reg,1858676 +AMGP,2017-12-01,17.8354,17.9444,False,17.5779,17.7166,reg,481409 +AMGP,2017-12-04,17.7760,17.9642,False,17.6473,17.7265,reg,417180 +AMGP,2017-12-05,17.7067,17.9047,False,17.6275,17.8750,reg,263923 +AMGP,2017-12-06,17.7562,17.8750,False,17.4393,17.8750,reg,334543 +AMGP,2017-12-07,18.2315,18.6178,False,17.5878,17.7859,reg,417275 +AMGP,2017-12-08,18.4197,18.4890,False,18.0137,18.3207,reg,425615 +AMGP,2017-12-11,18.6376,18.9644,False,18.4989,18.4989,reg,411615 +AMGP,2017-12-12,18.7762,19.0832,False,18.4593,18.6970,reg,415447 +AMGP,2017-12-13,18.7069,18.9149,False,18.6278,18.7762,reg,505512 +AMGP,2017-12-14,18.8158,18.9049,False,18.7069,18.7366,reg,1154340 +AMGP,2017-12-15,19.1327,19.4496,False,18.8653,18.9842,reg,2442489 +AMGP,2017-12-18,19.1426,19.3011,False,18.9644,19.1921,reg,979293 +AMGP,2017-12-19,19.0238,19.4793,False,18.8752,19.1723,reg,2856315 +AMGP,2017-12-20,18.6277,19.0634,False,18.1820,19.0634,reg,2082541 +AMGP,2017-12-21,18.3702,18.7465,False,18.3108,18.6376,reg,2570283 +AMGP,2017-12-22,18.3702,18.4890,False,18.2712,18.4494,reg,1643814 +AMGP,2017-12-26,18.6079,18.7366,False,18.3504,18.4791,reg,1703199 +AMGP,2017-12-27,18.2216,18.6492,False,17.9741,18.6178,reg,960221 +AMGP,2017-12-28,18.7564,18.8257,False,18.1127,18.2216,reg,1246223 +AMGP,2017-12-29,19.5288,19.7071,False,18.5484,18.7465,reg,2315389 +AMGP,2018-01-02,20.5092,20.6033,False,19.5586,19.5586,reg,2259985 +AMGP,2018-01-03,20.7964,21.1034,False,20.5885,20.6182,reg,2194484 +AMGP,2018-01-04,20.7271,20.8459,False,20.4201,20.8459,reg,1456079 +AMGP,2018-01-05,20.6083,21.3510,False,20.2815,21.0935,reg,1162289 +AMGP,2018-01-08,20.4003,20.6380,False,20.2320,20.5489,reg,1289543 +AMGP,2018-01-09,20.5191,20.5984,False,20.1923,20.3706,reg,1179429 +AMGP,2018-01-10,20.7568,21.0539,False,20.3508,20.4993,reg,568788 +AMGP,2018-01-11,20.7469,20.9747,False,20.6281,20.6776,reg,818913 +AMGP,2018-01-12,20.8360,20.9945,False,20.6677,20.7667,reg,798455 +AMGP,2018-01-16,20.7964,21.2223,False,20.7766,20.8955,reg,1625699 +AMGP,2018-01-17,20.6875,20.7865,False,20.3013,20.5687,reg,729925 +AMGP,2018-01-18,20.7073,21.0836,False,20.5589,20.6083,reg,1244765 +AMGP,2018-01-19,20.5092,20.8063,False,20.3805,20.6182,reg,702037 +AMGP,2018-01-22,21.2619,21.3807,False,20.5984,20.5984,reg,839912 +AMGP,2018-01-23,21.7867,22.1730,False,21.0034,21.2421,reg,627403 +AMGP,2018-01-24,21.7966,21.9254,False,21.5455,21.8759,reg,597195 +AMGP,2018-01-25,21.7966,22.1135,False,21.6778,21.9056,reg,407559 +AMGP,2018-01-26,21.8065,21.8759,False,21.5689,21.8660,reg,307320 +AMGP,2018-01-29,21.6184,21.9056,False,21.3510,21.7372,reg,685322 +AMGP,2018-01-30,21.0836,21.4599,False,20.9252,21.3906,reg,694612 +AMGP,2018-01-31,20.9296,21.1929,False,20.6488,21.0886,reg,460321 +AMGP,2018-02-01,20.6116,21.0190,False,20.4625,20.8103,reg,1228261 +AMGP,2018-02-02,20.4824,20.5271,False,20.2339,20.4526,reg,607393 +AMGP,2018-02-05,20.1246,20.5321,False,19.9855,20.2836,reg,377161 +AMGP,2018-02-06,20.5818,20.5818,False,19.8563,19.8761,reg,699122 +AMGP,2018-02-07,20.4824,20.7209,False,20.2538,20.4724,reg,493599 +AMGP,2018-02-08,19.4488,20.5519,False,19.4488,20.5519,reg,331477 +AMGP,2018-02-09,19.1507,19.8463,False,18.2364,19.6476,reg,561459 +AMGP,2018-02-12,19.4886,19.6973,False,19.0016,19.3792,reg,202513 +AMGP,2018-02-13,19.6873,19.7072,False,19.2699,19.4389,reg,585464 +AMGP,2018-02-14,20.3731,20.4426,False,19.3991,19.5383,reg,893876 +AMGP,2018-02-15,20.5022,20.7010,False,20.2240,20.4526,reg,893272 +AMGP,2018-02-16,20.3929,20.5221,False,19.8563,20.5221,reg,781609 +AMGP,2018-02-20,19.5681,20.5033,False,19.5482,20.4923,reg,806221 +AMGP,2018-02-21,19.1010,19.5979,False,18.9221,19.5979,reg,774165 +AMGP,2018-02-22,18.7233,19.2600,False,18.6239,19.2600,reg,487313 +AMGP,2018-02-23,19.0712,19.1507,False,18.6339,18.8525,reg,245984 +AMGP,2018-02-26,18.7432,19.1805,False,18.7134,19.1109,reg,704980 +AMGP,2018-02-27,18.3954,18.8724,False,18.3457,18.7830,reg,956219 +AMGP,2018-02-28,18.3854,18.5743,False,18.2562,18.4550,reg,1217851 +AMGP,2018-03-01,18.4451,18.6339,False,18.2960,18.3457,reg,647325 +AMGP,2018-03-02,18.3656,18.4550,False,18.2165,18.3258,reg,455229 +AMGP,2018-03-05,18.1867,18.4798,False,18.1668,18.2960,reg,601709 +AMGP,2018-03-06,18.1867,18.3457,False,18.1569,18.2662,reg,200007 +AMGP,2018-03-07,17.9680,18.2562,False,17.9183,18.1767,reg,285122 +AMGP,2018-03-08,17.8985,18.0475,False,17.7395,18.0475,reg,167294 +AMGP,2018-03-09,18.0376,18.1370,False,17.8786,17.9780,reg,387207 +AMGP,2018-03-12,18.2364,18.3059,False,18.0078,18.0078,reg,271012 +AMGP,2018-03-13,17.7991,18.3059,False,17.7693,18.3059,reg,219639 +AMGP,2018-03-14,17.1233,17.8885,False,17.0339,17.8190,reg,370147 +AMGP,2018-03-15,16.8748,17.2326,False,16.4177,17.1233,reg,665690 +AMGP,2018-03-16,16.6960,16.9643,False,16.5767,16.8152,reg,509169 +AMGP,2018-03-19,16.1196,16.6314,False,15.8015,16.5966,reg,645174 +AMGP,2018-03-20,15.9904,16.4376,False,15.9357,16.1792,reg,466672 +AMGP,2018-03-21,16.2587,16.2786,False,15.9208,16.0500,reg,363230 +AMGP,2018-03-22,16.1593,16.3084,False,15.9904,16.0897,reg,1008046 +AMGP,2018-03-23,16.0202,16.2488,False,15.9307,16.2488,reg,438378 +AMGP,2018-03-26,16.0500,16.2289,False,15.6525,16.2090,reg,519631 +AMGP,2018-03-27,15.8512,16.1792,False,15.7022,16.1196,reg,601475 +AMGP,2018-03-28,15.7320,15.9009,False,15.5233,15.8015,reg,618454 +AMGP,2018-03-29,15.8910,16.0500,False,15.5928,15.7618,reg,719819 +AMGP,2018-04-02,15.5928,15.9407,False,15.3841,15.8612,reg,382914 +AMGP,2018-04-03,15.1953,15.6127,False,15.0562,15.6127,reg,481995 +AMGP,2018-04-04,15.3941,15.4537,False,14.7581,15.0164,reg,458835 +AMGP,2018-04-05,15.8612,15.9407,False,15.3643,15.4438,reg,638896 +AMGP,2018-04-06,15.5829,15.8810,False,15.3344,15.7916,reg,475003 +AMGP,2018-04-09,15.4636,15.7320,False,14.8375,14.8375,reg,602054 +AMGP,2018-04-10,15.6227,15.7618,False,15.3444,15.5829,reg,357612 +AMGP,2018-04-11,15.8015,15.8314,False,15.5133,15.5332,reg,541455 +AMGP,2018-04-12,15.9109,15.9605,False,15.5829,15.8115,reg,494390 +AMGP,2018-04-13,15.9904,16.0202,False,15.7817,15.9407,reg,368257 +AMGP,2018-04-16,16.4674,16.4674,False,15.9009,16.0599,reg,536390 +AMGP,2018-04-17,17.0438,17.1034,False,16.4326,16.5866,reg,626953 +AMGP,2018-04-18,17.0339,17.2028,False,16.7655,17.0637,reg,425792 +AMGP,2018-04-19,16.6860,17.0537,False,16.6661,17.0537,reg,192673 +AMGP,2018-04-20,16.4376,16.6562,False,16.2090,16.6562,reg,311211 +AMGP,2018-04-23,16.9146,16.9544,False,16.4177,16.4574,reg,467374 +AMGP,2018-04-24,16.5668,16.9742,False,16.5171,16.8947,reg,519677 +AMGP,2018-04-25,16.8152,16.8550,False,16.3680,16.4276,reg,279467 +AMGP,2018-04-26,17.2724,17.2823,False,16.6562,16.7953,reg,442348 +AMGP,2018-04-27,17.2028,17.2326,False,16.6761,17.0935,reg,410431 +AMGP,2018-04-30,17.1134,17.3419,False,16.9842,17.1233,reg,315238 +AMGP,2018-05-01,17.3320,17.4413,False,16.8053,17.0339,reg,258911 +AMGP,2018-05-02,17.5800,17.8700,False,17.2200,17.2800,reg,419052 +AMGP,2018-05-03,17.0500,17.5600,False,16.9400,17.5300,reg,364404 +AMGP,2018-05-04,16.9100,17.1100,False,16.8600,16.9500,reg,376612 +AMGP,2018-05-07,17.3300,17.5200,False,16.8800,16.9700,reg,263365 +AMGP,2018-05-08,17.3600,17.4600,False,16.8100,17.2800,reg,252681 +AMGP,2018-05-09,17.1600,17.5980,False,17.1400,17.4100,reg,280193 +AMGP,2018-05-10,17.2700,17.5500,False,17.2001,17.2900,reg,191513 +AMGP,2018-05-11,17.3500,17.4200,False,17.2650,17.3800,reg,433896 +AMGP,2018-05-14,17.7100,17.7200,False,17.3500,17.3800,reg,342063 +AMGP,2018-05-15,17.7600,17.8300,False,17.5000,17.6900,reg,240821 +AMGP,2018-05-16,17.8400,17.8600,False,17.4400,17.7400,reg,413632 +AMGP,2018-05-17,17.9300,18.1000,False,17.6600,17.8700,reg,478851 +AMGP,2018-05-18,18.2800,18.2800,False,17.9300,17.9400,reg,435678 +AMGP,2018-05-21,18.5900,18.7400,False,18.1600,18.4500,reg,613434 +AMGP,2018-05-22,18.6100,18.7600,False,18.3000,18.5900,reg,825317 +AMGP,2018-05-23,18.6300,18.7100,False,18.3400,18.3500,reg,428423 +AMGP,2018-05-24,18.2200,18.5411,False,18.2100,18.4800,reg,281913 +AMGP,2018-05-25,18.2100,18.2250,False,17.9306,18.0600,reg,295450 +AMGP,2018-05-29,18.1600,18.2700,False,17.9300,18.1300,reg,259532 +AMGP,2018-05-30,18.8900,19.0000,False,18.3100,18.3100,reg,629741 +AMGP,2018-05-31,19.2500,19.4100,False,18.8650,18.9100,reg,746917 +AMGP,2018-06-01,19.5700,19.7000,False,19.3100,19.3200,reg,372801 +AMGP,2018-06-04,19.5100,19.9050,False,19.3700,19.7300,reg,585782 +AMGP,2018-06-05,19.3100,19.6800,False,19.2100,19.5400,reg,243888 +AMGP,2018-06-06,19.0100,19.4200,False,18.9900,19.3700,reg,218782 +AMGP,2018-06-07,19.2400,19.2600,False,18.9500,19.0400,reg,384449 diff --git a/company_library/AMID.csv b/company_library/AMID.csv new file mode 100644 index 00000000..62e5619d --- /dev/null +++ b/company_library/AMID.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AMID,2017-06-08,10.5032,10.6790,False,9.9758,10.5032,reg,616827 +AMID,2017-06-09,10.4592,10.6350,False,10.4153,10.5471,reg,472422 +AMID,2017-06-12,10.5471,10.7669,False,10.4592,10.5911,reg,113795 +AMID,2017-06-13,10.8548,10.8548,False,10.3713,10.5471,reg,141273 +AMID,2017-06-14,10.0637,10.7757,False,9.9758,10.7669,reg,569339 +AMID,2017-06-15,9.8879,10.1516,False,9.8000,10.0637,reg,315246 +AMID,2017-06-16,11.8216,11.8655,False,9.7561,9.9319,reg,1251710 +AMID,2017-06-19,10.7669,11.7732,False,10.6350,11.6458,reg,438747 +AMID,2017-06-20,10.2835,10.5471,False,10.1956,10.5471,reg,278060 +AMID,2017-06-21,9.8440,10.4153,False,9.7561,10.1956,reg,300787 +AMID,2017-06-22,10.2835,10.3274,False,9.8440,9.8879,reg,108335 +AMID,2017-06-23,10.5032,10.6350,False,10.2395,10.2835,reg,97568 +AMID,2017-06-26,11.1184,11.1184,False,10.5911,10.5911,reg,220436 +AMID,2017-06-27,10.8548,11.3821,False,10.8108,11.1624,reg,177386 +AMID,2017-06-28,11.2942,11.4700,False,10.8108,10.8108,reg,272396 +AMID,2017-06-29,11.2503,11.3821,False,10.9866,11.3382,reg,107300 +AMID,2017-06-30,11.2942,11.3665,False,10.8548,11.3382,reg,272630 +AMID,2017-07-05,11.4261,11.5140,False,10.8548,11.4700,reg,221500 +AMID,2017-07-06,11.2942,11.6142,False,10.9427,11.4700,reg,172060 +AMID,2017-07-07,11.0745,11.1624,False,10.8987,11.1624,reg,77718 +AMID,2017-07-10,11.3382,11.4261,False,11.0305,11.0745,reg,75903 +AMID,2017-07-11,11.3821,11.5140,False,11.2503,11.2942,reg,125400 +AMID,2017-07-12,11.5140,11.5140,False,11.3382,11.5140,reg,81851 +AMID,2017-07-13,11.5140,11.5579,False,11.3382,11.5579,reg,48711 +AMID,2017-07-14,11.7776,11.8216,False,11.5140,11.6018,reg,114008 +AMID,2017-07-17,11.9974,11.9974,False,11.7688,11.7776,reg,217592 +AMID,2017-07-18,11.8655,12.0413,False,11.6897,11.9974,reg,178830 +AMID,2017-07-19,11.9534,12.0413,False,11.6458,11.8655,reg,86019 +AMID,2017-07-20,11.6897,11.9534,False,11.5140,11.9095,reg,112561 +AMID,2017-07-21,11.8655,11.9095,False,11.5579,11.6458,reg,58564 +AMID,2017-07-24,12.0853,12.3050,False,11.8655,12.0413,reg,295243 +AMID,2017-07-25,12.3489,12.4808,False,12.1072,12.1292,reg,277211 +AMID,2017-07-26,12.9202,12.9642,False,12.4368,12.5247,reg,348956 +AMID,2017-07-27,13.0960,13.0960,False,12.6566,12.8323,reg,299165 +AMID,2017-07-28,12.7445,13.1839,False,12.6126,12.9202,reg,220895 +AMID,2017-07-31,12.4808,12.7884,False,12.3489,12.7445,reg,206196 +AMID,2017-08-01,13.0521,13.0521,False,12.5247,12.5247,reg,209806 +AMID,2017-08-02,13.1400,13.1839,False,12.7445,13.1400,reg,441936 +AMID,2017-08-03,12.9253,13.1513,False,12.6541,13.0157,reg,160144 +AMID,2017-08-04,12.7897,13.0609,False,12.6089,12.9253,reg,157275 +AMID,2017-08-07,12.3830,12.8349,False,12.3830,12.6541,reg,173690 +AMID,2017-08-08,12.4734,12.9705,False,12.2022,12.2022,reg,311615 +AMID,2017-08-09,12.8801,12.9705,False,12.4734,12.4734,reg,227492 +AMID,2017-08-10,12.7445,13.2417,False,12.7445,12.8801,reg,208697 +AMID,2017-08-11,12.6089,12.8801,False,12.2926,12.4734,reg,151654 +AMID,2017-08-14,12.4282,12.8801,False,12.3830,12.6993,reg,139198 +AMID,2017-08-15,12.2474,12.5290,False,11.9762,12.5186,reg,183150 +AMID,2017-08-16,11.8407,12.3378,False,11.7955,12.3378,reg,146439 +AMID,2017-08-17,11.7955,12.0666,False,11.7051,11.8859,reg,91378 +AMID,2017-08-18,12.1570,12.3378,False,11.7955,11.8407,reg,88068 +AMID,2017-08-21,11.7503,12.1118,False,11.7503,12.0214,reg,63366 +AMID,2017-08-22,11.7955,12.0666,False,11.7503,11.7955,reg,56677 +AMID,2017-08-23,12.0666,12.0666,False,11.7955,11.8859,reg,80629 +AMID,2017-08-24,11.9310,12.1118,False,11.8407,11.9310,reg,88829 +AMID,2017-08-25,11.8859,12.0666,False,11.8859,12.0666,reg,88001 +AMID,2017-08-28,11.6599,11.7503,False,11.3887,11.4339,reg,123929 +AMID,2017-08-29,11.5243,11.7051,False,11.4249,11.7051,reg,108861 +AMID,2017-08-30,11.6147,11.7051,False,11.4339,11.4339,reg,54228 +AMID,2017-08-31,11.8859,12.0214,False,11.6599,11.6599,reg,70369 +AMID,2017-09-01,11.7051,11.9762,False,11.6599,11.8859,reg,53872 +AMID,2017-09-05,11.6147,11.9310,False,11.6147,11.6599,reg,44864 +AMID,2017-09-06,11.7503,11.9310,False,11.7051,11.7503,reg,51133 +AMID,2017-09-07,11.7955,11.8407,False,11.6599,11.7955,reg,49332 +AMID,2017-09-08,11.6599,11.7909,False,11.4791,11.7051,reg,67941 +AMID,2017-09-11,11.6599,11.9310,False,11.6599,11.7503,reg,63455 +AMID,2017-09-12,11.9310,11.9310,False,11.6194,11.6599,reg,32786 +AMID,2017-09-13,12.1570,12.2474,False,11.7955,11.7955,reg,86402 +AMID,2017-09-14,12.2926,12.2926,False,12.1570,12.2474,reg,68008 +AMID,2017-09-15,12.2926,12.3378,False,12.1118,12.2474,reg,60617 +AMID,2017-09-18,12.2926,12.4734,False,12.1570,12.2926,reg,69587 +AMID,2017-09-19,12.1118,12.4282,False,12.0666,12.4282,reg,42649 +AMID,2017-09-20,12.2926,12.3830,False,12.1118,12.1118,reg,40122 +AMID,2017-09-21,11.9310,12.2926,False,11.8407,12.2926,reg,49026 +AMID,2017-09-22,12.0214,12.1209,False,11.8859,11.8859,reg,23732 +AMID,2017-09-25,12.1570,12.5638,False,11.9762,12.2474,reg,127303 +AMID,2017-09-26,12.2022,12.3957,False,12.1118,12.2022,reg,64180 +AMID,2017-09-27,12.3378,12.5186,False,12.0214,12.2022,reg,89740 +AMID,2017-09-28,12.2474,12.4282,False,12.0214,12.4282,reg,84887 +AMID,2017-09-29,12.3378,12.5186,False,12.2022,12.2022,reg,54559 +AMID,2017-10-02,12.7445,12.7897,False,12.5186,12.6089,reg,107444 +AMID,2017-10-03,12.7897,12.8349,False,12.6722,12.7445,reg,88592 +AMID,2017-10-04,12.7897,12.8349,False,12.6993,12.6993,reg,58154 +AMID,2017-10-05,13.3320,13.3320,False,12.7897,12.7897,reg,235485 +AMID,2017-10-06,13.1061,13.2868,False,12.9705,13.0609,reg,358522 +AMID,2017-10-09,13.1513,13.3320,False,13.1061,13.1061,reg,111244 +AMID,2017-10-10,13.1965,13.3320,False,12.7671,12.7897,reg,107595 +AMID,2017-10-11,13.0609,13.2597,False,13.0157,13.1061,reg,57601 +AMID,2017-10-12,13.1061,13.2417,False,12.9253,13.0609,reg,59812 +AMID,2017-10-13,12.8349,13.2868,False,12.4734,13.1513,reg,172940 +AMID,2017-10-16,12.5186,12.9656,False,12.4508,12.8349,reg,108142 +AMID,2017-10-17,12.2926,12.5638,False,12.0214,12.4734,reg,162430 +AMID,2017-10-18,11.9310,12.4488,False,11.8407,12.3378,reg,87555 +AMID,2017-10-19,12.0666,12.1570,False,11.8407,11.8407,reg,63843 +AMID,2017-10-20,12.0666,12.2655,False,12.0214,12.0214,reg,80734 +AMID,2017-10-23,11.7955,12.1570,False,11.7503,12.0666,reg,98476 +AMID,2017-10-24,11.4339,12.0214,False,11.3887,11.8407,reg,173156 +AMID,2017-10-25,11.2983,11.5695,False,11.0724,11.3887,reg,123376 +AMID,2017-10-26,11.6599,11.7955,False,11.2866,11.2983,reg,106815 +AMID,2017-10-27,11.8859,12.3832,False,11.7003,11.7503,reg,154544 +AMID,2017-10-30,11.9310,12.2022,False,11.9310,12.0214,reg,88130 +AMID,2017-10-31,12.2474,12.2926,False,11.8859,11.9762,reg,87863 +AMID,2017-11-01,12.3830,12.6198,False,12.1570,12.4282,reg,194016 +AMID,2017-11-02,11.8859,12.4961,False,11.7503,12.4282,reg,134503 +AMID,2017-11-03,11.9762,12.2022,False,11.8407,12.0214,reg,173630 +AMID,2017-11-06,12.4077,12.5476,False,11.9459,12.0812,reg,82910 +AMID,2017-11-07,12.2678,12.4544,False,12.1745,12.4544,reg,77421 +AMID,2017-11-08,12.2678,12.5010,False,12.1745,12.4544,reg,135693 +AMID,2017-11-09,12.3144,12.5476,False,12.2211,12.3144,reg,133090 +AMID,2017-11-10,12.2211,12.4544,False,12.0812,12.2211,reg,57767 +AMID,2017-11-13,11.9413,12.2211,False,11.8946,12.2211,reg,61864 +AMID,2017-11-14,11.8013,12.0812,False,11.7547,11.9879,reg,110019 +AMID,2017-11-15,12.0345,12.2211,False,11.4748,11.8480,reg,186184 +AMID,2017-11-16,11.9879,12.1278,False,11.7547,12.1278,reg,58173 +AMID,2017-11-17,11.8946,12.0345,False,11.6614,12.0345,reg,111808 +AMID,2017-11-20,11.7080,11.9072,False,11.5681,11.8480,reg,84295 +AMID,2017-11-21,11.3349,11.7267,False,11.3349,11.6147,reg,124099 +AMID,2017-11-22,11.7080,11.8013,False,11.4048,11.4282,reg,54774 +AMID,2017-11-27,11.4282,11.7034,False,11.3349,11.6614,reg,72616 +AMID,2017-11-28,11.3815,11.5681,False,11.3815,11.4748,reg,51242 +AMID,2017-11-29,11.0550,11.4282,False,11.0550,11.3815,reg,248273 +AMID,2017-11-30,11.1483,11.5214,False,11.1016,11.1016,reg,221413 +AMID,2017-12-01,11.3815,11.5214,False,11.1949,11.2416,reg,106334 +AMID,2017-12-04,11.1483,11.5214,False,11.0550,11.4282,reg,216113 +AMID,2017-12-05,11.0550,11.2416,False,11.0083,11.1016,reg,67509 +AMID,2017-12-06,11.0550,11.1250,False,10.8684,11.0550,reg,120321 +AMID,2017-12-07,11.2882,11.3815,False,10.9617,10.9617,reg,96839 +AMID,2017-12-08,12.0345,12.0345,False,11.3815,11.4282,reg,162865 +AMID,2017-12-11,12.2211,12.2678,False,11.8480,12.0812,reg,227904 +AMID,2017-12-12,12.2211,12.4077,False,12.1278,12.2678,reg,174205 +AMID,2017-12-13,12.2211,12.4077,False,12.1745,12.2211,reg,74136 +AMID,2017-12-14,12.1745,12.3144,False,12.1278,12.2211,reg,74196 +AMID,2017-12-15,12.2678,12.4077,False,12.1325,12.1745,reg,89731 +AMID,2017-12-18,12.3144,12.5476,False,12.2678,12.3144,reg,126875 +AMID,2017-12-19,12.1745,12.4497,False,12.0812,12.4077,reg,133676 +AMID,2017-12-20,12.2678,12.3611,False,12.0812,12.2211,reg,57751 +AMID,2017-12-21,12.4077,12.4544,False,12.1100,12.1745,reg,111712 +AMID,2017-12-22,12.4544,12.5476,False,12.0345,12.1278,reg,78074 +AMID,2017-12-26,12.3611,12.5943,False,12.3611,12.5010,reg,65418 +AMID,2017-12-27,12.4544,12.5476,False,12.3144,12.4077,reg,70933 +AMID,2017-12-28,12.3611,12.5476,False,12.3611,12.4544,reg,89546 +AMID,2017-12-29,12.4544,12.5476,False,12.4077,12.4544,reg,86295 +AMID,2018-01-02,12.7342,12.7809,False,12.4413,12.4544,reg,96087 +AMID,2018-01-03,13.1074,13.1074,False,12.7809,12.8275,reg,180640 +AMID,2018-01-04,13.0141,13.1540,False,12.9675,13.1074,reg,74935 +AMID,2018-01-05,13.0141,13.0607,False,12.8275,13.0141,reg,74185 +AMID,2018-01-08,13.2473,13.2473,False,12.8742,12.9208,reg,72447 +AMID,2018-01-09,13.2940,13.3406,False,13.0141,13.2940,reg,119203 +AMID,2018-01-10,13.2473,13.4167,False,13.1540,13.2007,reg,74662 +AMID,2018-01-11,13.2473,13.5739,False,13.1895,13.2940,reg,199662 +AMID,2018-01-12,13.3406,13.4339,False,13.1074,13.2940,reg,155136 +AMID,2018-01-16,13.2473,13.5272,False,13.2473,13.3406,reg,120054 +AMID,2018-01-17,13.3406,13.5272,False,13.2940,13.2940,reg,99620 +AMID,2018-01-18,13.3406,13.5272,False,13.2940,13.4806,reg,84508 +AMID,2018-01-19,13.3406,13.4806,False,13.2940,13.2940,reg,70863 +AMID,2018-01-22,13.5739,13.6205,False,13.2940,13.2940,reg,129146 +AMID,2018-01-23,13.8071,13.8071,False,13.5272,13.5739,reg,114213 +AMID,2018-01-24,13.9470,13.9470,False,13.7138,13.8071,reg,255461 +AMID,2018-01-25,13.9937,14.2269,False,13.8537,13.9470,reg,294069 +AMID,2018-01-26,14.0870,14.2269,False,14.0403,14.0870,reg,145829 +AMID,2018-01-29,13.6671,14.0870,False,13.6671,14.0403,reg,126960 +AMID,2018-01-30,13.9004,13.9004,False,13.4806,13.6205,reg,126756 +AMID,2018-01-31,13.9004,13.9470,False,13.7604,13.8071,reg,73041 +AMID,2018-02-01,13.3873,13.9470,False,13.2940,13.7138,reg,265747 +AMID,2018-02-02,13.2473,13.5739,False,13.2473,13.3873,reg,413174 +AMID,2018-02-05,12.7342,13.4806,False,12.6876,13.2940,reg,235000 +AMID,2018-02-06,12.9868,13.1791,False,11.8805,12.5539,reg,246673 +AMID,2018-02-07,12.7944,13.2753,False,12.6982,12.8425,reg,109531 +AMID,2018-02-08,12.0729,12.8906,False,12.0729,12.7463,reg,166387 +AMID,2018-02-09,11.6400,12.1691,False,11.2071,12.0729,reg,344713 +AMID,2018-02-12,11.9286,12.1691,False,11.5919,11.6400,reg,221925 +AMID,2018-02-13,12.2653,12.5058,False,11.8805,11.9767,reg,218677 +AMID,2018-02-14,12.1691,12.3134,False,12.0488,12.1691,reg,73671 +AMID,2018-02-15,11.8805,12.3134,False,11.8324,12.3134,reg,76408 +AMID,2018-02-16,11.6400,11.8757,False,11.4957,11.6881,reg,72033 +AMID,2018-02-20,11.7362,11.8805,False,11.4957,11.4957,reg,127035 +AMID,2018-02-21,11.5438,11.8805,False,11.5438,11.5919,reg,79827 +AMID,2018-02-22,11.2071,11.6881,False,11.1109,11.5438,reg,146366 +AMID,2018-02-23,11.3995,11.4909,False,11.2071,11.2552,reg,80083 +AMID,2018-02-26,11.4957,11.5438,False,11.3844,11.4957,reg,117855 +AMID,2018-02-27,11.2552,11.5919,False,11.2071,11.3514,reg,126968 +AMID,2018-02-28,11.0628,11.3914,False,11.0628,11.2552,reg,77693 +AMID,2018-03-01,11.1590,11.2552,False,11.0628,11.0628,reg,46289 +AMID,2018-03-02,11.2552,11.3148,False,11.0628,11.0628,reg,49514 +AMID,2018-03-05,11.4476,11.6400,False,11.2071,11.2071,reg,75862 +AMID,2018-03-06,11.3033,11.5919,False,11.2071,11.5438,reg,86029 +AMID,2018-03-07,11.4476,11.5438,False,11.0628,11.1590,reg,116303 +AMID,2018-03-08,11.2552,11.6881,False,11.2239,11.4476,reg,90582 +AMID,2018-03-09,11.4957,11.6400,False,11.3927,11.3995,reg,73993 +AMID,2018-03-12,11.3514,11.6881,False,11.3033,11.4957,reg,96541 +AMID,2018-03-13,11.2071,11.4957,False,11.0820,11.3995,reg,127433 +AMID,2018-03-14,10.9666,11.3033,False,10.7742,11.3033,reg,235715 +AMID,2018-03-15,10.6780,11.1590,False,10.3942,11.0628,reg,255264 +AMID,2018-03-16,10.5818,10.8704,False,10.5818,10.7742,reg,99353 +AMID,2018-03-19,10.6780,10.7742,False,10.1008,10.5818,reg,262817 +AMID,2018-03-20,10.4375,10.7742,False,10.4375,10.6299,reg,109279 +AMID,2018-03-21,10.4375,10.7742,False,10.3413,10.4375,reg,98769 +AMID,2018-03-22,10.1489,10.5818,False,10.1008,10.5818,reg,186118 +AMID,2018-03-23,9.7641,10.2643,False,9.7160,10.1489,reg,235052 +AMID,2018-03-26,9.7641,9.8603,False,9.3312,9.8122,reg,260667 +AMID,2018-03-27,9.8603,10.0527,False,9.2831,9.8603,reg,267616 +AMID,2018-03-28,9.9084,10.0046,False,9.4755,9.9084,reg,168302 +AMID,2018-03-29,10.3894,10.5337,False,9.8603,9.9084,reg,246046 +AMID,2018-04-02,10.2451,10.4375,False,10.1970,10.3894,reg,91487 +AMID,2018-04-03,10.2451,10.3028,False,10.0527,10.2932,reg,72087 +AMID,2018-04-04,10.1970,10.3894,False,10.1008,10.1008,reg,73046 +AMID,2018-04-05,11.0147,11.0628,False,10.1489,10.1970,reg,141347 +AMID,2018-04-06,10.5337,11.0147,False,10.3894,10.8704,reg,73359 +AMID,2018-04-09,10.4375,10.8704,False,10.3894,10.5818,reg,79954 +AMID,2018-04-10,10.6780,10.8223,False,10.4375,10.5337,reg,101783 +AMID,2018-04-11,10.9666,10.9666,False,10.6299,10.7261,reg,111047 +AMID,2018-04-12,10.6299,10.9731,False,10.6299,10.9185,reg,72742 +AMID,2018-04-13,10.5818,10.7540,False,10.5818,10.6780,reg,47531 +AMID,2018-04-16,10.9185,11.0147,False,10.6299,10.6780,reg,85242 +AMID,2018-04-17,11.0628,11.3033,False,10.9185,10.9185,reg,97278 +AMID,2018-04-18,11.0147,11.2552,False,10.9185,11.1109,reg,79623 +AMID,2018-04-19,11.0628,11.2552,False,11.0628,11.1109,reg,39012 +AMID,2018-04-20,11.0628,11.1590,False,10.9666,11.0628,reg,54069 +AMID,2018-04-23,11.2071,11.4235,False,11.0628,11.3033,reg,117127 +AMID,2018-04-24,11.1109,11.2677,False,11.0147,11.1590,reg,65617 +AMID,2018-04-25,10.9185,11.1109,False,10.7982,11.1109,reg,70525 +AMID,2018-04-26,11.0628,11.0628,False,10.8704,11.0147,reg,46378 +AMID,2018-04-27,11.2071,11.3225,False,10.9666,11.0147,reg,74669 +AMID,2018-04-30,11.1109,11.3514,False,10.8704,10.8704,reg,217434 +AMID,2018-05-01,11.1590,11.2071,False,10.9666,11.2071,reg,94305 +AMID,2018-05-02,10.9185,11.1590,False,10.7742,11.1590,reg,223691 +AMID,2018-05-03,10.4375,11.0147,False,10.3413,10.9185,reg,356470 +AMID,2018-05-04,9.9500,10.6500,False,9.5550,10.6500,reg,659644 +AMID,2018-05-07,9.6000,10.2500,False,9.6000,9.8000,reg,373632 +AMID,2018-05-08,10.2000,10.2000,False,9.4190,9.5500,reg,680068 +AMID,2018-05-09,10.1500,10.4668,False,10.0000,10.2500,reg,184014 +AMID,2018-05-10,10.3000,10.3500,False,10.1000,10.1000,reg,205697 +AMID,2018-05-11,10.3500,10.4500,False,10.1000,10.3500,reg,238162 +AMID,2018-05-14,11.0000,11.1000,False,10.4350,10.4500,reg,587860 +AMID,2018-05-15,11.0000,11.2816,False,10.8000,11.2500,reg,323880 +AMID,2018-05-16,11.2000,11.2500,False,10.7500,11.0500,reg,399666 +AMID,2018-05-17,11.0000,11.3000,False,10.9500,11.2500,reg,161015 +AMID,2018-05-18,11.1500,11.3500,False,11.0000,11.0000,reg,325441 +AMID,2018-05-21,10.9000,11.3500,False,10.8500,11.3000,reg,348511 +AMID,2018-05-22,10.7000,10.9500,False,10.6500,10.9000,reg,605351 +AMID,2018-05-23,10.5500,10.6500,False,10.5000,10.6000,reg,188499 +AMID,2018-05-24,10.3500,10.6000,False,10.3500,10.5000,reg,163900 +AMID,2018-05-25,10.0500,10.3500,False,9.8500,10.3000,reg,475222 +AMID,2018-05-29,9.8000,10.1000,False,9.7000,9.9000,reg,595659 +AMID,2018-05-30,10.4000,10.4500,False,9.7000,9.8500,reg,262624 +AMID,2018-05-31,10.5500,10.6500,False,10.2998,10.4000,reg,160774 +AMID,2018-06-01,10.6000,10.8000,False,10.4000,10.4500,reg,248736 +AMID,2018-06-04,10.7000,10.8500,False,10.6500,10.7000,reg,213233 +AMID,2018-06-05,10.9000,11.0000,False,10.7000,10.7500,reg,176494 +AMID,2018-06-06,10.7500,10.8750,False,10.5500,10.8500,reg,104231 +AMID,2018-06-07,10.4000,10.8000,False,10.3500,10.8000,reg,266668 diff --git a/company_library/AMKR.csv b/company_library/AMKR.csv index d611b289..a4e23b2d 100644 --- a/company_library/AMKR.csv +++ b/company_library/AMKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMKR,2017-06-06,11.7300,11.8700,False,11.4020,11.5200,reg,1062676 -AMKR,2017-06-07,11.9400,12.1200,False,11.7600,11.7600,reg,947397 -AMKR,2017-06-08,12.2400,12.2500,False,11.8900,12.0000,reg,792283 AMKR,2017-06-09,11.4100,12.3500,False,11.1500,12.1500,reg,1886265 AMKR,2017-06-12,11.1000,11.4200,False,10.8184,11.2800,reg,1846191 AMKR,2017-06-13,11.0900,11.4790,False,11.0150,11.2900,reg,938461 @@ -249,3 +246,6 @@ AMKR,2018-05-31,9.1000,9.3000,False,9.0200,9.2400,reg,1027941 AMKR,2018-06-01,9.3200,9.3400,False,9.1500,9.2100,reg,575141 AMKR,2018-06-04,9.3400,9.4000,False,9.2400,9.3500,reg,812800 AMKR,2018-06-05,9.3800,9.4700,False,9.2500,9.3600,reg,699530 +AMKR,2018-06-06,9.4100,9.4300,False,9.2700,9.4300,reg,813384 +AMKR,2018-06-07,9.2800,9.3800,False,9.2100,9.3800,reg,909716 +AMKR,2018-06-08,9.0900,9.2300,False,9.0300,9.2000,reg,891658 diff --git a/company_library/AMMA.csv b/company_library/AMMA.csv index 609f7aed..e5cbabdc 100644 --- a/company_library/AMMA.csv +++ b/company_library/AMMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMMA,2017-06-06,1.2300,1.2500,False,1.1800,1.2500,reg,6985 -AMMA,2017-06-07,1.1373,1.2000,False,1.1300,1.2000,reg,30566 -AMMA,2017-06-08,1.1455,1.1580,False,1.0351,1.1300,reg,23161 AMMA,2017-06-09,1.1389,1.1700,False,1.0700,1.1000,reg,45124 AMMA,2017-06-12,1.0900,1.1400,False,1.0900,1.1100,reg,53614 AMMA,2017-06-13,1.1500,1.1957,False,1.0900,1.1000,reg,50493 @@ -249,3 +246,6 @@ AMMA,2018-05-31,0.3649,0.4200,False,0.3313,0.4200,reg,1067207 AMMA,2018-06-01,0.3571,0.3800,False,0.3400,0.3620,reg,426566 AMMA,2018-06-04,0.3600,0.3800,False,0.3500,0.3749,reg,437001 AMMA,2018-06-05,0.3630,0.3780,False,0.3523,0.3700,reg,233481 +AMMA,2018-06-06,0.3450,0.3683,False,0.3440,0.3600,reg,233305 +AMMA,2018-06-07,0.3536,0.3622,False,0.3330,0.3622,reg,226003 +AMMA,2018-06-08,0.3800,0.3999,False,0.3330,0.3515,reg,649616 diff --git a/company_library/AMNB.csv b/company_library/AMNB.csv index 1d3db4a4..64dfff42 100644 --- a/company_library/AMNB.csv +++ b/company_library/AMNB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMNB,2017-06-06,34.3035,35.1207,False,33.9136,34.4496,reg,11714 -AMNB,2017-06-07,35.1805,35.3754,False,34.2547,34.2547,reg,6812 -AMNB,2017-06-08,36.6423,36.8372,False,34.7907,34.9856,reg,10436 AMNB,2017-06-09,37.7143,38.0067,False,36.2038,36.2038,reg,18929 AMNB,2017-06-12,36.7885,38.0554,False,36.2038,37.6656,reg,15928 AMNB,2017-06-13,36.9347,36.9834,False,36.6423,36.8860,reg,10267 @@ -249,3 +246,6 @@ AMNB,2018-05-31,39.7000,40.3777,False,39.6000,39.9000,reg,14286 AMNB,2018-06-01,39.8000,40.0500,False,39.6250,39.6250,reg,7083 AMNB,2018-06-04,39.9500,40.4950,False,39.7000,40.0000,reg,9313 AMNB,2018-06-05,40.5000,40.9500,False,40.0750,40.0750,reg,6205 +AMNB,2018-06-06,41.8000,42.5500,False,41.0000,41.2500,reg,21995 +AMNB,2018-06-07,41.7000,42.4500,False,41.4500,42.0000,reg,5054 +AMNB,2018-06-08,41.3500,41.7500,False,41.3500,41.7500,reg,5263 diff --git a/company_library/AMOT.csv b/company_library/AMOT.csv index f27d2010..66c89a11 100644 --- a/company_library/AMOT.csv +++ b/company_library/AMOT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMOT,2017-06-06,26.8773,27.1266,False,26.3490,26.8076,reg,14596 -AMOT,2017-06-07,26.5484,27.1365,False,26.1994,26.8175,reg,14592 -AMOT,2017-06-08,27.2562,27.6249,False,26.2393,26.2393,reg,14340 AMOT,2017-06-09,27.6151,27.9142,False,26.8674,27.1964,reg,28603 AMOT,2017-06-12,27.5553,28.0238,False,27.3359,27.5054,reg,16415 AMOT,2017-06-13,27.2961,27.7646,False,26.9074,26.9074,reg,14713 @@ -249,3 +246,6 @@ AMOT,2018-05-31,48.3600,48.8300,False,47.9000,48.6300,reg,78267 AMOT,2018-06-01,49.3800,50.2300,False,48.0600,48.4000,reg,122076 AMOT,2018-06-04,49.0200,49.7100,False,48.0000,49.3900,reg,47651 AMOT,2018-06-05,48.9300,49.6300,False,48.5000,48.7300,reg,32108 +AMOT,2018-06-06,48.6400,49.7900,False,48.3900,49.6000,reg,55972 +AMOT,2018-06-07,48.4400,48.8600,False,47.5610,48.7500,reg,32155 +AMOT,2018-06-08,48.3400,48.6800,False,48.1200,48.4200,reg,23860 diff --git a/company_library/AMOV.csv b/company_library/AMOV.csv index 0cce0ef8..fe630047 100644 --- a/company_library/AMOV.csv +++ b/company_library/AMOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMOV,2017-06-06,15.7452,16.0785,False,15.6570,15.7452,reg,18429 -AMOV,2017-06-07,15.9649,16.0264,False,15.8011,15.8011,reg,5835 -AMOV,2017-06-08,15.8922,15.9315,False,15.8922,15.9315,reg,621 AMOV,2017-06-09,15.8690,15.9805,False,15.8219,15.8219,reg,2556 AMOV,2017-06-12,15.8719,15.8726,False,15.7328,15.8719,reg,3400 AMOV,2017-06-13,15.4717,15.7413,False,15.4717,15.6864,reg,3690 @@ -249,3 +246,6 @@ AMOV,2018-05-31,15.4200,15.4200,False,15.2200,15.2700,reg,1330 AMOV,2018-06-01,15.6400,15.6813,False,15.6000,15.6000,reg,2190 AMOV,2018-06-04,15.3600,15.6589,False,15.3600,15.6500,reg,6614 AMOV,2018-06-05,15.1920,15.3000,False,15.1900,15.2600,reg,7318 +AMOV,2018-06-06,15.2268,15.2889,False,15.2268,15.2889,reg,3356 +AMOV,2018-06-07,14.9377,15.1400,False,14.9000,15.1400,reg,12783 +AMOV,2018-06-08,14.9500,15.2200,False,14.7710,14.9800,reg,4185 diff --git a/company_library/AMPH.csv b/company_library/AMPH.csv index 6761f1de..ec3eb656 100644 --- a/company_library/AMPH.csv +++ b/company_library/AMPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMPH,2017-06-06,16.9200,17.1400,False,16.7650,17.0200,reg,242367 -AMPH,2017-06-07,16.9500,17.3400,False,16.7800,16.9500,reg,182012 -AMPH,2017-06-08,17.1100,17.2900,False,16.8300,17.0200,reg,261239 AMPH,2017-06-09,16.8400,17.2400,False,16.7400,17.0600,reg,240607 AMPH,2017-06-12,16.6000,17.0000,False,16.3800,16.7600,reg,311913 AMPH,2017-06-13,16.4900,16.6800,False,16.0300,16.6800,reg,489182 @@ -249,3 +246,6 @@ AMPH,2018-05-31,15.8000,16.1600,False,15.6500,15.9300,reg,324664 AMPH,2018-06-01,16.1200,16.2700,False,15.8900,15.8900,reg,193994 AMPH,2018-06-04,16.5200,16.6000,False,16.0400,16.1800,reg,285201 AMPH,2018-06-05,16.6500,16.8600,False,16.4600,16.5000,reg,171125 +AMPH,2018-06-06,16.7900,17.1500,False,16.5400,16.6800,reg,251902 +AMPH,2018-06-07,16.6900,16.9100,False,16.6400,16.8200,reg,109595 +AMPH,2018-06-08,16.6700,17.0400,False,16.6300,16.7200,reg,169196 diff --git a/company_library/AMR.csv b/company_library/AMR.csv index ec94a7a2..9196df1d 100644 --- a/company_library/AMR.csv +++ b/company_library/AMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMR,2017-06-06,9.2500,9.2500,True,9.2500,9.2500,reg,0 -AMR,2017-06-07,9.2500,9.2500,True,9.2500,9.2500,reg,0 -AMR,2017-06-08,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-09,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-12,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-13,9.2500,9.2500,True,9.2500,9.2500,reg,0 @@ -249,3 +246,6 @@ AMR,2018-05-31,6.7200,7.1000,False,6.6600,6.8000,reg,1767170 AMR,2018-06-01,6.6700,6.8499,False,6.6000,6.7800,reg,572920 AMR,2018-06-04,6.5300,6.7500,False,6.3500,6.7300,reg,991150 AMR,2018-06-05,6.7200,6.7200,False,6.3500,6.4600,reg,818677 +AMR,2018-06-06,6.7300,6.8400,False,6.6200,6.7100,reg,774061 +AMR,2018-06-07,7.0000,7.1100,False,6.7800,6.7800,reg,773664 +AMR,2018-06-08,7.0600,7.0800,False,6.9000,6.9200,reg,603371 diff --git a/company_library/AMRB.csv b/company_library/AMRB.csv index 7f8762a1..fd703bf5 100644 --- a/company_library/AMRB.csv +++ b/company_library/AMRB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRB,2017-06-06,13.3503,13.5883,False,13.3503,13.5575,reg,3562 -AMRB,2017-06-07,13.7943,13.8042,False,13.4885,13.5082,reg,15491 -AMRB,2017-06-08,13.6069,13.6069,False,13.5970,13.6069,reg,521 AMRB,2017-06-09,13.6858,13.6858,False,13.5773,13.5871,reg,6226 AMRB,2017-06-12,13.5082,13.7351,False,13.4983,13.6957,reg,6040 AMRB,2017-06-13,13.5329,13.5773,False,13.4663,13.4663,reg,1755 @@ -249,3 +246,6 @@ AMRB,2018-05-31,15.8000,15.8500,False,15.5484,15.5484,reg,4450 AMRB,2018-06-01,15.7200,15.8000,False,15.5500,15.6623,reg,1221 AMRB,2018-06-04,15.5100,15.9300,False,15.5000,15.5200,reg,2851 AMRB,2018-06-05,15.9500,15.9900,False,15.4700,15.5000,reg,15196 +AMRB,2018-06-06,16.7800,17.5000,False,15.7000,15.7000,reg,38771 +AMRB,2018-06-07,16.5500,16.5500,False,16.2071,16.2071,reg,707 +AMRB,2018-06-08,16.3600,16.5000,False,15.6000,15.6000,reg,1547 diff --git a/company_library/AMRH.csv b/company_library/AMRH.csv index 1d783927..97eaed80 100644 --- a/company_library/AMRH.csv +++ b/company_library/AMRH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRH,2017-06-06,6.9900,6.9900,False,6.9800,6.9800,reg,529 -AMRH,2017-06-07,7.0000,7.0000,False,6.9800,6.9800,reg,1300 -AMRH,2017-06-08,7.0000,7.0000,False,7.0000,7.0000,reg,0 AMRH,2017-06-09,7.0000,7.0000,False,7.0000,7.0000,reg,0 AMRH,2017-06-12,9.0000,9.0000,False,9.0000,9.0000,reg,105 AMRH,2017-06-13,9.0000,9.0000,False,9.0000,9.0000,reg,0 @@ -249,3 +246,6 @@ AMRH,2018-05-31,0.7800,0.8000,False,0.7500,0.8000,reg,29302 AMRH,2018-06-01,0.8775,0.9300,False,0.7800,0.8000,reg,180113 AMRH,2018-06-04,0.8050,0.9082,False,0.8000,0.8715,reg,144705 AMRH,2018-06-05,1.5500,2.7900,False,1.5200,1.9700,reg,28372417 +AMRH,2018-06-06,1.4300,1.6000,False,1.3100,1.5100,reg,1740558 +AMRH,2018-06-07,1.3700,1.4424,False,1.2700,1.4000,reg,458861 +AMRH,2018-06-08,1.2700,1.3999,False,1.2300,1.3600,reg,520991 diff --git a/company_library/AMRHW.csv b/company_library/AMRHW.csv index 9019112f..343f6c96 100644 --- a/company_library/AMRHW.csv +++ b/company_library/AMRHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRHW,2017-06-06,0.5000,0.5000,True,0.5000,0.5000,reg,0 -AMRHW,2017-06-07,0.5000,0.5000,True,0.5000,0.5000,reg,0 -AMRHW,2017-06-08,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-09,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-12,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-13,0.5000,0.5000,True,0.5000,0.5000,reg,0 @@ -249,3 +246,6 @@ AMRHW,2018-05-31,0.2000,0.2119,False,0.2000,0.2119,reg,19899 AMRHW,2018-06-01,0.3388,0.3499,False,0.2000,0.3499,reg,5178 AMRHW,2018-06-04,0.3388,0.3388,False,0.3388,0.3388,reg,0 AMRHW,2018-06-05,0.3000,0.6300,False,0.2501,0.4400,reg,217087 +AMRHW,2018-06-06,0.2500,0.3013,False,0.2113,0.2113,reg,5452 +AMRHW,2018-06-07,0.2301,0.2500,False,0.2200,0.2500,reg,1552 +AMRHW,2018-06-08,0.2700,0.2700,False,0.2300,0.2400,reg,27900 diff --git a/company_library/AMRK.csv b/company_library/AMRK.csv index 6d021985..fbd679dc 100644 --- a/company_library/AMRK.csv +++ b/company_library/AMRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRK,2017-06-06,14.9890,15.0278,False,14.9890,14.9890,reg,2003 -AMRK,2017-06-07,14.9394,15.4804,False,14.8219,15.4804,reg,12052 -AMRK,2017-06-08,15.0873,15.3133,False,14.9595,14.9595,reg,1814 AMRK,2017-06-09,15.9766,16.2569,False,14.9890,14.9890,reg,10376 AMRK,2017-06-12,16.4142,16.5813,False,14.8416,15.2544,reg,25718 AMRK,2017-06-13,16.5223,17.0924,False,16.4043,16.6599,reg,10451 @@ -249,3 +246,6 @@ AMRK,2018-05-31,13.8000,13.8760,False,13.8000,13.8200,reg,1652 AMRK,2018-06-01,14.0600,14.1500,False,13.7800,14.1500,reg,1501 AMRK,2018-06-04,13.9600,14.1700,False,13.9400,14.1308,reg,1448 AMRK,2018-06-05,13.7700,13.7800,False,13.3867,13.7800,reg,8718 +AMRK,2018-06-06,13.8400,14.3300,False,13.8400,14.1900,reg,3642 +AMRK,2018-06-07,13.8550,13.9150,False,13.8400,13.8500,reg,932 +AMRK,2018-06-08,13.7900,13.9300,False,13.7900,13.8850,reg,1343 diff --git a/company_library/AMRN.csv b/company_library/AMRN.csv index 7f79092e..2af7a50d 100644 --- a/company_library/AMRN.csv +++ b/company_library/AMRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRN,2017-06-06,2.9800,3.0100,False,2.9600,3.0100,reg,769781 -AMRN,2017-06-07,3.0000,3.0100,False,2.9500,2.9700,reg,1239571 -AMRN,2017-06-08,3.0300,3.0350,False,2.9800,2.9800,reg,1127562 AMRN,2017-06-09,2.9600,3.0450,False,2.9300,3.0300,reg,1750369 AMRN,2017-06-12,2.9700,3.0000,False,2.9200,2.9700,reg,1642951 AMRN,2017-06-13,2.9600,2.9900,False,2.9200,2.9800,reg,654317 @@ -249,3 +246,6 @@ AMRN,2018-05-31,3.3100,3.4400,False,3.2600,3.4000,reg,1392659 AMRN,2018-06-01,3.3600,3.4750,False,3.3400,3.4000,reg,1807678 AMRN,2018-06-04,3.3300,3.4290,False,3.2650,3.3600,reg,1089896 AMRN,2018-06-05,3.3600,3.3800,False,3.3100,3.3100,reg,1101818 +AMRN,2018-06-06,3.4700,3.4700,False,3.2850,3.3500,reg,1853456 +AMRN,2018-06-07,3.4300,3.4890,False,3.3800,3.4800,reg,1484391 +AMRN,2018-06-08,3.4600,3.4700,False,3.3700,3.4100,reg,1161330 diff --git a/company_library/AMRS.csv b/company_library/AMRS.csv index a728e434..466e1ac6 100644 --- a/company_library/AMRS.csv +++ b/company_library/AMRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRS,2017-06-06,3.6000,3.6400,False,2.6700,2.7600,reg,1291752 -AMRS,2017-06-07,3.3500,3.5844,False,3.2499,3.5200,reg,433915 -AMRS,2017-06-08,3.2500,3.3800,False,3.1800,3.2800,reg,243108 AMRS,2017-06-09,3.2500,3.4700,False,2.9506,3.2200,reg,319478 AMRS,2017-06-12,3.1600,3.2500,False,3.1199,3.2500,reg,71595 AMRS,2017-06-13,3.1200,3.2000,False,3.0900,3.0900,reg,89273 @@ -249,3 +246,6 @@ AMRS,2018-05-31,5.1700,5.3000,False,5.0900,5.2200,reg,572509 AMRS,2018-06-01,5.1100,5.2000,False,5.0300,5.1800,reg,440499 AMRS,2018-06-04,5.2200,5.3200,False,5.0400,5.1100,reg,393825 AMRS,2018-06-05,5.2600,5.2916,False,5.1350,5.2000,reg,583119 +AMRS,2018-06-06,5.4500,5.4900,False,5.2400,5.3000,reg,828351 +AMRS,2018-06-07,5.5400,5.6500,False,5.4600,5.4800,reg,562591 +AMRS,2018-06-08,5.4200,5.5700,False,5.3100,5.5500,reg,545881 diff --git a/company_library/AMRWW.csv b/company_library/AMRWW.csv index ff98de0e..584be035 100644 --- a/company_library/AMRWW.csv +++ b/company_library/AMRWW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRWW,2017-06-06,2.2900,2.2900,True,2.2900,2.2900,reg,0 -AMRWW,2017-06-07,2.2900,2.2900,True,2.2900,2.2900,reg,0 -AMRWW,2017-06-08,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-09,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-12,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-13,2.2900,2.2900,True,2.2900,2.2900,reg,0 @@ -249,3 +246,6 @@ AMRWW,2018-05-31,1.4500,1.5000,False,1.3400,1.4500,reg,124436 AMRWW,2018-06-01,1.4900,1.5000,False,1.3612,1.5000,reg,27938 AMRWW,2018-06-04,1.4600,1.4700,False,1.1535,1.1535,reg,76827 AMRWW,2018-06-05,1.4600,1.4600,False,1.2200,1.3899,reg,17344 +AMRWW,2018-06-06,1.4000,1.4800,False,1.3100,1.4500,reg,11116 +AMRWW,2018-06-07,1.4300,1.5000,False,1.3100,1.4500,reg,58302 +AMRWW,2018-06-08,1.4200,1.4300,False,1.4000,1.4000,reg,16604 diff --git a/company_library/AMSC.csv b/company_library/AMSC.csv index 20ae15c5..0d15375a 100644 --- a/company_library/AMSC.csv +++ b/company_library/AMSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSC,2017-06-06,4.4000,4.4500,False,4.0700,4.1800,reg,98903 -AMSC,2017-06-07,4.4300,4.5000,False,4.3400,4.4400,reg,93050 -AMSC,2017-06-08,4.5900,4.6000,False,4.4000,4.4200,reg,103251 AMSC,2017-06-09,4.7600,4.9900,False,4.5100,4.6000,reg,200788 AMSC,2017-06-12,4.3500,4.7600,False,4.3100,4.7500,reg,151437 AMSC,2017-06-13,4.3300,4.4000,False,4.2500,4.3500,reg,92003 @@ -249,3 +246,6 @@ AMSC,2018-05-31,6.9600,7.1390,False,6.8200,7.0000,reg,195715 AMSC,2018-06-01,6.7200,7.0520,False,6.5800,7.0000,reg,105939 AMSC,2018-06-04,6.9200,7.0600,False,6.6300,6.7500,reg,103067 AMSC,2018-06-05,6.9400,7.0500,False,6.8800,6.9400,reg,77373 +AMSC,2018-06-06,7.0000,7.0200,False,6.8481,6.9600,reg,118689 +AMSC,2018-06-07,6.4800,6.5300,False,5.3100,6.2500,reg,759555 +AMSC,2018-06-08,6.3600,6.5800,False,6.2000,6.4100,reg,318528 diff --git a/company_library/AMSF.csv b/company_library/AMSF.csv index f2b415a7..72082911 100644 --- a/company_library/AMSF.csv +++ b/company_library/AMSF.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSF,2017-06-06,49.2616,49.7752,False,48.8880,49.6818,reg,103947 -AMSF,2017-06-07,49.5428,49.9178,False,48.8866,49.3085,reg,92635 -AMSF,2017-06-08,49.9178,50.2459,False,49.3402,49.6834,reg,69633 -AMSF,2017-06-09,50.8083,51.0896,False,49.8709,50.1521,reg,133065 -AMSF,2017-06-12,51.4645,52.2613,False,50.7146,50.9021,reg,129618 -AMSF,2017-06-13,51.4411,51.6520,False,50.7404,51.5583,reg,135588 -AMSF,2017-06-14,52.3082,52.4019,False,51.1833,51.4177,reg,150383 -AMSF,2017-06-15,53.2925,53.4331,False,51.6989,51.6989,reg,122103 -AMSF,2017-06-16,54.1362,54.2299,False,52.7300,52.7300,reg,278996 -AMSF,2017-06-19,53.9487,54.6049,False,53.6206,54.5580,reg,170003 -AMSF,2017-06-20,52.1207,53.9956,False,51.8395,53.9487,reg,91130 -AMSF,2017-06-21,52.0270,52.2613,False,51.4177,52.2613,reg,99822 -AMSF,2017-06-22,52.4019,52.5426,False,51.5348,51.6520,reg,108231 -AMSF,2017-06-23,52.4019,52.6363,False,51.8864,52.6363,reg,570252 -AMSF,2017-06-26,52.3082,52.8238,False,52.0270,52.4019,reg,51766 -AMSF,2017-06-27,52.1676,52.4957,False,51.8864,52.4019,reg,70285 -AMSF,2017-06-28,53.2456,53.2925,False,52.4957,52.4957,reg,48656 -AMSF,2017-06-29,53.4800,53.5737,False,52.8707,53.4331,reg,46310 -AMSF,2017-06-30,53.3862,53.6675,False,52.9644,53.6675,reg,71338 -AMSF,2017-07-05,53.5269,53.9018,False,52.2145,53.9018,reg,118731 -AMSF,2017-07-06,51.6051,53.6206,False,51.5583,53.1519,reg,155492 -AMSF,2017-07-07,52.5426,52.5894,False,51.2770,51.8864,reg,47312 -AMSF,2017-07-10,52.0270,52.2145,False,51.3239,52.1676,reg,104609 -AMSF,2017-07-11,51.6051,52.1676,False,51.1833,51.7926,reg,68065 -AMSF,2017-07-12,52.3082,52.4019,False,51.6520,51.6989,reg,78152 -AMSF,2017-07-13,52.4019,53.3394,False,51.8864,52.2613,reg,53395 -AMSF,2017-07-14,51.8395,53.9956,False,51.7926,52.2145,reg,73578 -AMSF,2017-07-17,52.2145,52.2145,False,50.9958,51.6051,reg,148639 -AMSF,2017-07-18,52.0739,52.5894,False,50.8083,51.8395,reg,164537 -AMSF,2017-07-19,53.1519,53.1988,False,52.0739,52.0739,reg,71627 -AMSF,2017-07-20,53.5269,53.6206,False,52.6363,52.9644,reg,67842 -AMSF,2017-07-21,53.2925,53.9487,False,53.1519,53.9487,reg,88672 -AMSF,2017-07-24,53.1050,53.7612,False,48.0898,53.2456,reg,70401 -AMSF,2017-07-25,54.9799,55.1205,False,53.1050,53.2456,reg,105701 -AMSF,2017-07-26,53.7612,54.9330,False,53.7143,54.9330,reg,98930 -AMSF,2017-07-27,54.1362,54.1831,False,53.1519,53.8550,reg,73647 -AMSF,2017-07-28,55.3080,57.6515,False,54.1831,56.2923,reg,102227 -AMSF,2017-07-31,54.1362,55.4954,False,53.8081,55.4954,reg,81055 -AMSF,2017-08-01,54.4174,54.7455,False,52.9878,54.2299,reg,116766 -AMSF,2017-08-02,53.6675,54.3705,False,52.6832,54.2299,reg,83493 -AMSF,2017-08-03,53.2456,53.9956,False,53.0113,53.5737,reg,77529 -AMSF,2017-08-04,54.0424,54.0893,False,52.9175,53.2925,reg,49444 -AMSF,2017-08-07,53.1519,53.9018,False,52.8238,53.9018,reg,53667 -AMSF,2017-08-08,53.1988,54.0893,False,52.9644,53.0113,reg,49955 -AMSF,2017-08-09,53.4800,53.5737,False,52.3082,52.7769,reg,53992 -AMSF,2017-08-10,53.6675,53.7612,False,52.9175,53.1050,reg,43515 -AMSF,2017-08-11,53.0113,54.0424,False,52.8238,54.0424,reg,68846 -AMSF,2017-08-14,53.5737,53.6206,False,53.0113,53.5269,reg,43754 -AMSF,2017-08-15,53.1988,53.6206,False,53.1519,53.5737,reg,45752 -AMSF,2017-08-16,52.9175,53.3862,False,52.8238,53.1050,reg,41749 -AMSF,2017-08-17,51.9332,52.7769,False,51.8395,52.5426,reg,54456 -AMSF,2017-08-18,51.9801,52.1676,False,51.8161,51.8395,reg,48508 -AMSF,2017-08-21,51.4645,51.8395,False,51.0896,51.7926,reg,75755 -AMSF,2017-08-22,51.3708,51.8395,False,51.3239,51.5583,reg,35872 -AMSF,2017-08-23,51.0896,51.6051,False,50.9489,51.0427,reg,102882 -AMSF,2017-08-24,51.2770,51.4411,False,50.9958,51.1833,reg,36890 -AMSF,2017-08-25,50.6208,51.3708,False,50.4802,51.2770,reg,95891 -AMSF,2017-08-28,50.0115,50.8083,False,49.8240,50.6208,reg,58980 -AMSF,2017-08-29,49.6366,49.7303,False,48.9804,49.7303,reg,87832 -AMSF,2017-08-30,49.8240,49.9646,False,49.4022,49.4022,reg,47581 -AMSF,2017-08-31,50.4334,50.4802,False,49.7303,49.8709,reg,66595 -AMSF,2017-09-01,51.3239,51.3708,False,50.3865,50.3865,reg,54933 -AMSF,2017-09-05,49.1678,51.0896,False,49.0741,51.0896,reg,110307 -AMSF,2017-09-06,49.6834,50.0115,False,49.0272,49.1678,reg,92165 -AMSF,2017-09-07,49.4011,49.5423,False,48.5072,49.4482,reg,66210 -AMSF,2017-09-08,50.8596,50.9067,False,48.8836,49.3070,reg,56686 -AMSF,2017-09-11,51.9888,52.5534,False,51.3772,51.5654,reg,78237 -AMSF,2017-09-12,52.9298,52.9298,False,51.7065,51.8006,reg,50920 -AMSF,2017-09-13,53.4944,53.7767,False,52.1300,52.6945,reg,63360 -AMSF,2017-09-14,53.2121,53.5414,False,52.5534,53.2121,reg,72964 -AMSF,2017-09-15,54.9058,55.1881,False,53.2591,53.2591,reg,173168 -AMSF,2017-09-18,53.2591,54.7647,False,52.8827,54.7647,reg,161691 -AMSF,2017-09-19,52.8827,53.9178,False,52.8357,53.0239,reg,65907 -AMSF,2017-09-20,53.5414,53.6826,False,51.8947,52.6945,reg,75349 -AMSF,2017-09-21,53.9649,54.2471,False,53.2591,53.2591,reg,53560 -AMSF,2017-09-22,53.9649,54.8117,False,53.5885,53.6355,reg,88347 -AMSF,2017-09-25,53.2121,53.8708,False,53.0004,53.7296,reg,86865 -AMSF,2017-09-26,52.6475,53.2591,False,52.6240,53.2591,reg,54806 -AMSF,2017-09-27,54.2001,54.3883,False,52.4122,52.7416,reg,164081 -AMSF,2017-09-28,54.5294,54.5294,False,53.6826,54.1060,reg,55864 -AMSF,2017-09-29,54.7647,54.8117,False,54.0119,54.4824,reg,111835 -AMSF,2017-10-02,55.3293,55.4234,False,54.3412,54.7176,reg,105504 -AMSF,2017-10-03,55.3293,55.4234,False,54.8588,55.3293,reg,126980 -AMSF,2017-10-04,55.3293,55.8468,False,54.7647,55.0940,reg,168150 -AMSF,2017-10-05,55.7057,55.7998,False,54.9999,55.4234,reg,66262 -AMSF,2017-10-06,56.1291,56.3643,False,55.6116,55.6116,reg,59445 -AMSF,2017-10-09,55.7057,56.4584,False,55.6586,56.1291,reg,58220 -AMSF,2017-10-10,56.2702,56.5525,False,55.7998,55.7998,reg,83264 -AMSF,2017-10-11,56.4114,56.6937,False,55.8939,55.8939,reg,92592 -AMSF,2017-10-12,55.9879,56.8113,False,55.5175,56.3643,reg,68683 -AMSF,2017-10-13,55.9879,56.4114,False,55.6586,55.9409,reg,70161 -AMSF,2017-10-16,55.8468,56.5525,False,55.7527,56.2232,reg,66504 -AMSF,2017-10-17,55.6116,56.0350,False,55.4704,55.7998,reg,69661 -AMSF,2017-10-18,56.0350,56.1761,False,55.4704,55.6586,reg,61212 -AMSF,2017-10-19,56.1291,56.1761,False,55.7527,55.7527,reg,36958 -AMSF,2017-10-20,56.2232,56.6937,False,55.9409,56.5996,reg,58159 -AMSF,2017-10-23,56.4114,56.5525,False,55.9879,56.2702,reg,50145 -AMSF,2017-10-24,56.2702,56.6937,False,55.9879,56.5525,reg,73137 -AMSF,2017-10-25,56.2702,56.6937,False,55.4234,56.2232,reg,57819 -AMSF,2017-10-26,59.4696,59.7989,False,56.2232,56.5996,reg,132746 -AMSF,2017-10-27,60.3635,60.5987,False,59.4225,59.7048,reg,94652 -AMSF,2017-10-30,59.6577,60.6928,False,59.0932,60.3164,reg,76758 -AMSF,2017-10-31,60.8810,61.2104,False,59.6107,59.6107,reg,90674 -AMSF,2017-11-01,60.7869,61.5397,False,60.1282,61.1633,reg,75348 -AMSF,2017-11-02,62.0572,62.4807,False,60.7399,60.7399,reg,122641 -AMSF,2017-11-03,62.1043,62.2454,False,61.5397,62.1513,reg,145797 -AMSF,2017-11-06,63.2334,63.7039,False,62.1043,62.1043,reg,93788 -AMSF,2017-11-07,63.1864,63.5628,False,62.5512,63.5628,reg,103427 -AMSF,2017-11-08,62.6218,63.1393,False,62.3395,63.0453,reg,61258 -AMSF,2017-11-09,61.0692,62.8100,False,61.0222,62.5748,reg,112099 -AMSF,2017-11-10,60.1753,61.2104,False,60.0341,61.0692,reg,116120 -AMSF,2017-11-13,59.2814,59.9400,False,59.0932,59.6577,reg,136373 -AMSF,2017-11-14,59.6577,59.9400,False,58.8814,58.9050,reg,71991 -AMSF,2017-11-15,59.8695,60.9751,False,59.2814,59.2814,reg,64950 -AMSF,2017-11-16,60.2223,60.5046,False,59.8930,59.8930,reg,63047 -AMSF,2017-11-17,60.5987,61.1163,False,60.0812,60.0812,reg,51219 -AMSF,2017-11-20,60.5517,61.1633,False,60.2694,60.5987,reg,69437 -AMSF,2017-11-21,61.4926,61.8220,False,60.8340,61.0222,reg,115923 -AMSF,2017-11-22,61.5397,61.9631,False,61.2574,61.4926,reg,48146 -AMSF,2017-11-27,60.8810,61.5867,False,60.6458,60.7869,reg,68797 -AMSF,2017-11-28,62.3866,62.5748,False,60.7399,60.7869,reg,75322 -AMSF,2017-11-29,63.0453,63.8154,False,62.1513,62.4807,reg,62938 -AMSF,2017-11-30,61.7749,63.3746,False,61.4456,63.3275,reg,79455 -AMSF,2017-12-01,62.0572,62.1513,False,59.7989,61.6338,reg,85024 -AMSF,2017-12-04,62.7630,62.9512,False,61.6338,62.7159,reg,192148 -AMSF,2017-12-05,62.3866,62.8100,False,61.7749,62.8100,reg,101804 -AMSF,2017-12-06,62.3866,62.9041,False,62.0248,62.2454,reg,81482 -AMSF,2017-12-07,62.3395,62.6218,False,61.8220,62.4807,reg,55270 -AMSF,2017-12-08,62.9041,62.9747,False,62.2925,62.3866,reg,78562 -AMSF,2017-12-11,62.1513,62.9512,False,61.0222,62.9041,reg,144772 -AMSF,2017-12-12,62.9041,63.4687,False,61.9161,62.1984,reg,308433 -AMSF,2017-12-13,61.4598,63.0848,False,61.1111,63.0037,reg,140740 -AMSF,2017-12-14,60.6131,61.7088,False,60.4636,61.5096,reg,56380 -AMSF,2017-12-15,61.4099,61.9080,False,60.6131,60.6131,reg,406924 -AMSF,2017-12-18,62.2566,63.5018,False,61.9080,61.9080,reg,166353 -AMSF,2017-12-19,61.0115,62.3064,False,60.5135,62.2566,reg,100712 -AMSF,2017-12-20,60.6629,61.5594,False,60.4897,61.2107,reg,70328 -AMSF,2017-12-21,60.5135,60.9617,False,60.1150,60.6131,reg,79545 -AMSF,2017-12-22,59.7664,61.3601,False,59.6668,60.7127,reg,83317 -AMSF,2017-12-26,60.5633,61.3103,False,59.8162,59.8162,reg,88529 -AMSF,2017-12-27,60.8621,61.2107,False,60.5633,60.7625,reg,51201 -AMSF,2017-12-28,61.1111,61.3601,False,60.8123,60.9119,reg,48654 -AMSF,2017-12-29,61.3601,61.6590,False,61.1111,61.1111,reg,64367 -AMSF,2018-01-02,59.5672,61.7088,False,59.3181,61.7088,reg,58719 -AMSF,2018-01-03,59.3679,59.7166,False,58.7703,59.3679,reg,88092 -AMSF,2018-01-04,60.9119,61.6590,False,59.6668,59.6668,reg,147247 -AMSF,2018-01-05,61.1609,61.5594,False,60.7625,61.2605,reg,101030 -AMSF,2018-01-08,59.9656,61.1609,False,59.8660,61.1609,reg,114746 -AMSF,2018-01-09,59.4675,60.5633,False,58.1228,60.1150,reg,80294 -AMSF,2018-01-10,59.9656,60.0154,False,59.3679,59.3679,reg,35828 -AMSF,2018-01-11,60.8123,61.1609,False,59.4675,60.0154,reg,144702 -AMSF,2018-01-12,60.3640,60.9119,False,60.2644,60.6629,reg,114930 -AMSF,2018-01-16,61.1111,61.5096,False,60.5633,60.5633,reg,93844 -AMSF,2018-01-17,62.0574,62.3562,False,61.2356,61.3601,reg,53592 -AMSF,2018-01-18,61.1609,62.3064,False,61.1609,62.0574,reg,72022 -AMSF,2018-01-19,61.7586,61.8881,False,60.7127,60.9119,reg,32067 -AMSF,2018-01-22,62.1570,62.2566,False,61.4099,61.7088,reg,36756 -AMSF,2018-01-23,62.6551,63.1531,False,61.9080,62.0574,reg,44791 -AMSF,2018-01-24,61.7088,62.9539,False,61.2107,62.9539,reg,53572 -AMSF,2018-01-25,62.2566,62.2566,False,61.4099,62.0076,reg,56585 -AMSF,2018-01-26,61.5594,62.8543,False,61.3601,62.2566,reg,37143 -AMSF,2018-01-29,61.1111,61.5594,False,60.7625,61.3103,reg,28103 -AMSF,2018-01-30,60.7625,61.4099,False,60.5633,60.9617,reg,97990 -AMSF,2018-01-31,60.5135,61.2107,False,59.7664,60.8621,reg,138072 -AMSF,2018-02-01,60.7127,61.1360,False,59.8660,60.2644,reg,61804 -AMSF,2018-02-02,60.7625,61.1360,False,60.2146,60.2644,reg,44547 -AMSF,2018-02-05,58.7703,61.0115,False,58.5212,60.3640,reg,137869 -AMSF,2018-02-06,58.4714,59.0691,False,56.4294,57.8738,reg,120714 -AMSF,2018-02-07,58.8201,59.3679,False,57.1765,58.0730,reg,91641 -AMSF,2018-02-08,57.0769,59.2683,False,57.0769,58.8699,reg,59801 -AMSF,2018-02-09,57.6745,58.2722,False,56.4792,57.4753,reg,96476 -AMSF,2018-02-12,57.5749,58.2224,False,56.8777,57.7244,reg,61320 -AMSF,2018-02-13,57.6247,57.7493,False,57.0769,57.2761,reg,39441 -AMSF,2018-02-14,58.5212,58.5710,False,56.1356,57.2263,reg,46946 -AMSF,2018-02-15,58.2722,59.0193,False,56.9773,58.5212,reg,69816 -AMSF,2018-02-16,58.1726,58.4216,False,57.5749,58.2224,reg,39515 -AMSF,2018-02-20,57.8240,58.4216,False,57.4753,57.7742,reg,82038 -AMSF,2018-02-21,57.8738,58.9197,False,57.4255,57.8240,reg,46305 -AMSF,2018-02-22,57.9734,58.8201,False,56.9773,57.7742,reg,63208 -AMSF,2018-02-23,58.0232,58.3220,False,56.8036,58.2722,reg,44872 -AMSF,2018-02-26,58.9197,58.9197,False,57.5251,57.9236,reg,37570 -AMSF,2018-02-27,57.5251,58.3220,False,52.8434,56.7781,reg,195495 -AMSF,2018-02-28,55.7819,57.4753,False,55.1843,57.4753,reg,166356 -AMSF,2018-03-01,55.9314,56.6286,False,55.2341,55.7321,reg,102695 -AMSF,2018-03-02,55.3835,56.0808,False,54.9851,55.4831,reg,84424 -AMSF,2018-03-05,55.4831,55.9314,False,54.3874,54.9851,reg,157733 -AMSF,2018-03-06,56.1306,56.1306,False,53.7399,55.4831,reg,151352 -AMSF,2018-03-07,56.2800,56.4294,False,55.6325,55.6325,reg,66078 -AMSF,2018-03-08,56.3500,57.2000,False,56.0000,56.4500,reg,56347 -AMSF,2018-03-09,57.0500,57.5500,False,56.1500,56.5000,reg,73170 -AMSF,2018-03-12,56.8000,57.4500,False,56.7500,56.9500,reg,72309 -AMSF,2018-03-13,56.4000,57.2000,False,56.1500,56.8500,reg,147487 -AMSF,2018-03-14,55.6500,57.0000,False,55.4000,56.4000,reg,172990 -AMSF,2018-03-15,55.9000,56.1000,False,55.4000,55.7000,reg,52578 -AMSF,2018-03-16,56.3500,56.9500,False,56.0000,56.0000,reg,261059 -AMSF,2018-03-19,54.2000,55.9000,False,54.0500,55.9000,reg,236435 -AMSF,2018-03-20,55.6500,56.0000,False,54.3000,54.4500,reg,142026 -AMSF,2018-03-21,55.0000,56.1000,False,55.0000,55.5500,reg,52226 -AMSF,2018-03-22,53.9000,55.4000,False,53.8500,54.6500,reg,85910 -AMSF,2018-03-23,52.7000,54.3000,False,52.6500,54.0500,reg,59762 -AMSF,2018-03-26,54.0000,54.1000,False,53.1500,53.3000,reg,96033 -AMSF,2018-03-27,53.9500,54.8500,False,53.3500,54.0000,reg,99506 -AMSF,2018-03-28,55.1000,55.4000,False,54.0000,54.0000,reg,85081 -AMSF,2018-03-29,55.2500,56.9000,False,55.2500,55.3000,reg,158930 -AMSF,2018-04-02,54.6500,56.0000,False,54.1500,55.2500,reg,109583 -AMSF,2018-04-03,55.4000,55.5000,False,54.5000,54.7500,reg,86258 -AMSF,2018-04-04,55.0000,55.2500,False,54.7000,54.7500,reg,135236 -AMSF,2018-04-05,54.5000,55.2500,False,53.6500,55.2500,reg,155329 -AMSF,2018-04-06,52.7500,55.3000,False,52.4500,54.2500,reg,150576 -AMSF,2018-04-09,52.0000,53.1000,False,52.0000,53.1000,reg,137241 -AMSF,2018-04-10,53.5000,53.6500,False,52.3500,52.5000,reg,109927 -AMSF,2018-04-11,53.6500,53.7500,False,52.8000,53.3500,reg,63118 -AMSF,2018-04-12,54.4000,54.4500,False,53.6500,53.8000,reg,36427 -AMSF,2018-04-13,54.4000,54.6000,False,54.1500,54.5500,reg,72209 -AMSF,2018-04-16,55.3000,55.6000,False,54.3500,54.5000,reg,46437 -AMSF,2018-04-17,55.6000,56.0500,False,55.2500,55.5000,reg,56929 -AMSF,2018-04-18,55.6000,56.4000,False,55.5000,55.6500,reg,150336 -AMSF,2018-04-19,55.6000,55.7500,False,55.0500,55.5500,reg,48048 -AMSF,2018-04-20,55.7000,55.9500,False,55.4500,55.5500,reg,42018 -AMSF,2018-04-23,56.2000,56.3000,False,55.7000,55.9000,reg,25188 -AMSF,2018-04-24,56.5500,56.6000,False,55.7000,56.3000,reg,46875 -AMSF,2018-04-25,56.4500,57.0000,False,56.0000,56.5000,reg,42772 -AMSF,2018-04-26,61.3500,62.0000,False,57.2000,62.0000,reg,201706 -AMSF,2018-04-27,60.9500,61.9500,False,59.9500,61.6000,reg,183773 -AMSF,2018-04-30,59.3000,61.2000,False,58.3500,61.2000,reg,88094 -AMSF,2018-05-01,59.4000,59.6750,False,57.5500,59.2000,reg,149749 -AMSF,2018-05-02,58.3500,59.9000,False,57.6250,59.3500,reg,127862 -AMSF,2018-05-03,57.8000,58.4000,False,56.9500,58.2000,reg,130782 -AMSF,2018-05-04,58.0000,58.7750,False,57.5500,57.6500,reg,65494 -AMSF,2018-05-07,58.0500,58.3000,False,57.4000,58.0000,reg,66286 -AMSF,2018-05-08,58.4500,58.7500,False,57.8500,57.8500,reg,64828 -AMSF,2018-05-09,59.2500,59.4000,False,58.2000,58.5000,reg,56705 -AMSF,2018-05-10,59.5500,59.8500,False,59.0000,59.2500,reg,57415 -AMSF,2018-05-11,59.7000,60.2500,False,59.5000,59.5000,reg,40372 -AMSF,2018-05-14,58.5000,59.7000,False,58.3000,59.7000,reg,68819 -AMSF,2018-05-15,59.0000,60.0000,False,58.4500,58.4500,reg,59183 -AMSF,2018-05-16,60.0500,60.4000,False,59.1000,59.1000,reg,148654 -AMSF,2018-05-17,60.2500,60.6950,False,59.8000,59.8500,reg,100277 -AMSF,2018-05-18,59.9000,61.1500,False,59.6000,60.6000,reg,128873 -AMSF,2018-05-21,59.8500,60.9000,False,59.8000,60.0000,reg,73049 -AMSF,2018-05-22,60.2000,60.7000,False,59.8500,60.1000,reg,77159 -AMSF,2018-05-23,60.3000,61.0000,False,59.8500,59.8500,reg,42856 -AMSF,2018-05-24,60.1500,60.3500,False,59.5500,60.1000,reg,35789 -AMSF,2018-05-25,59.9500,60.3000,False,59.5500,59.9500,reg,31220 -AMSF,2018-05-29,59.3500,59.9000,False,58.9000,59.5500,reg,49884 -AMSF,2018-05-30,60.3000,60.6500,False,59.7000,59.7000,reg,70321 -AMSF,2018-05-31,59.6500,60.4500,False,59.4500,60.1000,reg,69311 -AMSF,2018-06-01,60.0000,60.3000,False,59.6500,59.8500,reg,57089 -AMSF,2018-06-04,60.8000,61.1000,False,60.0500,60.1500,reg,38747 -AMSF,2018-06-05,60.7000,60.8500,False,60.0500,60.6000,reg,77456 +AMSF,2017-06-09,50.6243,50.9045,False,49.6903,49.9705,reg,133065 +AMSF,2017-06-12,51.2782,52.0721,False,50.5309,50.7177,reg,129618 +AMSF,2017-06-13,51.2548,51.4650,False,50.5566,51.3716,reg,135588 +AMSF,2017-06-14,52.1188,52.2122,False,50.9979,51.2315,reg,150383 +AMSF,2017-06-15,53.0995,53.2396,False,51.5117,51.5117,reg,122103 +AMSF,2017-06-16,53.9401,54.0335,False,52.5391,52.5391,reg,278996 +AMSF,2017-06-19,53.7533,54.4071,False,53.4264,54.3604,reg,170003 +AMSF,2017-06-20,51.9320,53.8000,False,51.6518,53.7533,reg,91130 +AMSF,2017-06-21,51.8386,52.0721,False,51.2315,52.0721,reg,99822 +AMSF,2017-06-22,52.2122,52.3523,False,51.3482,51.4650,reg,108231 +AMSF,2017-06-23,52.2122,52.4457,False,51.6985,52.4457,reg,570252 +AMSF,2017-06-26,52.1188,52.6325,False,51.8386,52.2122,reg,51766 +AMSF,2017-06-27,51.9787,52.3056,False,51.6985,52.2122,reg,70285 +AMSF,2017-06-28,53.0528,53.0995,False,52.3056,52.3056,reg,48656 +AMSF,2017-06-29,53.2863,53.3797,False,52.6792,53.2396,reg,46310 +AMSF,2017-06-30,53.1929,53.4731,False,52.7726,53.4731,reg,71338 +AMSF,2017-07-05,53.3330,53.7066,False,52.0254,53.7066,reg,118731 +AMSF,2017-07-06,51.4183,53.4264,False,51.3716,52.9594,reg,155492 +AMSF,2017-07-07,52.3523,52.3990,False,51.0913,51.6985,reg,47312 +AMSF,2017-07-10,51.8386,52.0254,False,51.1380,51.9787,reg,104609 +AMSF,2017-07-11,51.4183,51.9787,False,50.9979,51.6051,reg,68065 +AMSF,2017-07-12,52.1188,52.2122,False,51.4650,51.5117,reg,78152 +AMSF,2017-07-13,52.2122,53.1462,False,51.6985,52.0721,reg,53395 +AMSF,2017-07-14,51.6518,53.8000,False,51.6051,52.0254,reg,73578 +AMSF,2017-07-17,52.0254,52.0254,False,50.8111,51.4183,reg,148639 +AMSF,2017-07-18,51.8853,52.3990,False,50.6243,51.6518,reg,164537 +AMSF,2017-07-19,52.9594,53.0061,False,51.8853,51.8853,reg,71627 +AMSF,2017-07-20,53.3330,53.4264,False,52.4457,52.7726,reg,67842 +AMSF,2017-07-21,53.0995,53.7533,False,52.9594,53.7533,reg,88672 +AMSF,2017-07-24,52.9127,53.5665,False,47.9157,53.0528,reg,70401 +AMSF,2017-07-25,54.7808,54.9209,False,52.9127,53.0528,reg,105701 +AMSF,2017-07-26,53.5665,54.7341,False,53.5198,54.7341,reg,98930 +AMSF,2017-07-27,53.9401,53.9868,False,52.9594,53.6599,reg,73647 +AMSF,2017-07-28,55.1077,57.4427,False,53.9868,56.0884,reg,102227 +AMSF,2017-07-31,53.9401,55.2945,False,53.6132,55.2945,reg,81055 +AMSF,2017-08-01,54.2203,54.5473,False,52.7959,54.0335,reg,116766 +AMSF,2017-08-02,53.4731,54.1736,False,52.4924,54.0335,reg,83493 +AMSF,2017-08-03,53.0528,53.8000,False,52.8193,53.3797,reg,77529 +AMSF,2017-08-04,53.8467,53.8934,False,52.7259,53.0995,reg,49444 +AMSF,2017-08-07,52.9594,53.7066,False,52.6325,53.7066,reg,53667 +AMSF,2017-08-08,53.0061,53.8934,False,52.7726,52.8193,reg,49955 +AMSF,2017-08-09,53.2863,53.3797,False,52.1188,52.5858,reg,53992 +AMSF,2017-08-10,53.4731,53.5665,False,52.7259,52.9127,reg,43515 +AMSF,2017-08-11,52.8193,53.8467,False,52.6325,53.8467,reg,68846 +AMSF,2017-08-14,53.3797,53.4264,False,52.8193,53.3330,reg,43754 +AMSF,2017-08-15,53.0061,53.4264,False,52.9594,53.3797,reg,45752 +AMSF,2017-08-16,52.7259,53.1929,False,52.6325,52.9127,reg,41749 +AMSF,2017-08-17,51.7452,52.5858,False,51.6518,52.3523,reg,54456 +AMSF,2017-08-18,51.7919,51.9787,False,51.6284,51.6518,reg,48508 +AMSF,2017-08-21,51.2782,51.6518,False,50.9045,51.6051,reg,75755 +AMSF,2017-08-22,51.1848,51.6518,False,51.1380,51.3716,reg,35872 +AMSF,2017-08-23,50.9045,51.4183,False,50.7644,50.8578,reg,102882 +AMSF,2017-08-24,51.0913,51.2548,False,50.8111,50.9979,reg,36890 +AMSF,2017-08-25,50.4375,51.1848,False,50.2974,51.0913,reg,95891 +AMSF,2017-08-28,49.8304,50.6243,False,49.6436,50.4375,reg,58980 +AMSF,2017-08-29,49.4568,49.5502,False,48.8030,49.5502,reg,87832 +AMSF,2017-08-30,49.6436,49.7837,False,49.2233,49.2233,reg,47581 +AMSF,2017-08-31,50.2507,50.2974,False,49.5502,49.6903,reg,66595 +AMSF,2017-09-01,51.1380,51.1848,False,50.2040,50.2040,reg,54933 +AMSF,2017-09-05,48.9898,50.9045,False,48.8964,50.9045,reg,110307 +AMSF,2017-09-06,49.5035,49.8304,False,48.8497,48.9898,reg,92165 +AMSF,2017-09-07,49.2222,49.3629,False,48.3315,49.2691,reg,66210 +AMSF,2017-09-08,50.6755,50.7223,False,48.7066,49.1285,reg,56686 +AMSF,2017-09-11,51.8005,52.3631,False,51.1911,51.3786,reg,78237 +AMSF,2017-09-12,52.7381,52.7381,False,51.5193,51.6130,reg,50920 +AMSF,2017-09-13,53.3006,53.5819,False,51.9412,52.5037,reg,63360 +AMSF,2017-09-14,53.0194,53.3475,False,52.3631,53.0194,reg,72964 +AMSF,2017-09-15,54.7070,54.9883,False,53.0663,53.0663,reg,173168 +AMSF,2017-09-18,53.0663,54.5664,False,52.6912,54.5664,reg,161691 +AMSF,2017-09-19,52.6912,53.7225,False,52.6443,52.8319,reg,65907 +AMSF,2017-09-20,53.3475,53.4882,False,51.7068,52.5037,reg,75349 +AMSF,2017-09-21,53.7694,54.0507,False,53.0663,53.0663,reg,53560 +AMSF,2017-09-22,53.7694,54.6132,False,53.3944,53.4413,reg,88347 +AMSF,2017-09-25,53.0194,53.6757,False,52.8084,53.5350,reg,86865 +AMSF,2017-09-26,52.4568,53.0663,False,52.4334,53.0663,reg,54806 +AMSF,2017-09-27,54.0038,54.1913,False,52.2224,52.5506,reg,164081 +AMSF,2017-09-28,54.3320,54.3320,False,53.4882,53.9101,reg,55864 +AMSF,2017-09-29,54.5664,54.6132,False,53.8163,54.2851,reg,111835 +AMSF,2017-10-02,55.1289,55.2227,False,54.1445,54.5195,reg,105504 +AMSF,2017-10-03,55.1289,55.2227,False,54.6601,55.1289,reg,126980 +AMSF,2017-10-04,55.1289,55.6446,False,54.5664,54.8945,reg,168150 +AMSF,2017-10-05,55.5039,55.5977,False,54.8007,55.2227,reg,66262 +AMSF,2017-10-06,55.9258,56.1602,False,55.4102,55.4102,reg,59445 +AMSF,2017-10-09,55.5039,56.2540,False,55.4570,55.9258,reg,58220 +AMSF,2017-10-10,56.0665,56.3477,False,55.5977,55.5977,reg,83264 +AMSF,2017-10-11,56.2071,56.4884,False,55.6914,55.6914,reg,92592 +AMSF,2017-10-12,55.7852,56.6056,False,55.3164,56.1602,reg,68683 +AMSF,2017-10-13,55.7852,56.2071,False,55.4570,55.7383,reg,70161 +AMSF,2017-10-16,55.6446,56.3477,False,55.5508,56.0196,reg,66504 +AMSF,2017-10-17,55.4102,55.8321,False,55.2695,55.5977,reg,69661 +AMSF,2017-10-18,55.8321,55.9727,False,55.2695,55.4570,reg,61212 +AMSF,2017-10-19,55.9258,55.9727,False,55.5508,55.5508,reg,36958 +AMSF,2017-10-20,56.0196,56.4884,False,55.7383,56.3946,reg,58159 +AMSF,2017-10-23,56.2071,56.3477,False,55.7852,56.0665,reg,50145 +AMSF,2017-10-24,56.0665,56.4884,False,55.7852,56.3477,reg,73137 +AMSF,2017-10-25,56.0665,56.4884,False,55.2227,56.0196,reg,57819 +AMSF,2017-10-26,59.2542,59.5823,False,56.0196,56.3946,reg,132746 +AMSF,2017-10-27,60.1449,60.3793,False,59.2073,59.4886,reg,94652 +AMSF,2017-10-30,59.4417,60.4730,False,58.8792,60.0980,reg,76758 +AMSF,2017-10-31,60.6605,60.9887,False,59.3948,59.3948,reg,90674 +AMSF,2017-11-01,60.5668,61.3168,False,59.9105,60.9418,reg,75348 +AMSF,2017-11-02,61.8325,62.2544,False,60.5199,60.5199,reg,122641 +AMSF,2017-11-03,61.8794,62.0200,False,61.3168,61.9263,reg,145797 +AMSF,2017-11-06,63.0045,63.4732,False,61.8794,61.8794,reg,93788 +AMSF,2017-11-07,62.9576,63.3326,False,62.3247,63.3326,reg,103427 +AMSF,2017-11-08,62.3950,62.9107,False,62.1138,62.8169,reg,61258 +AMSF,2017-11-09,60.8481,62.5825,False,60.8012,62.3482,reg,112099 +AMSF,2017-11-10,59.9574,60.9887,False,59.8167,60.8481,reg,116120 +AMSF,2017-11-13,59.0667,59.7230,False,58.8792,59.4417,reg,136373 +AMSF,2017-11-14,59.4417,59.7230,False,58.6682,58.6916,reg,71991 +AMSF,2017-11-15,59.6527,60.7543,False,59.0667,59.0667,reg,64950 +AMSF,2017-11-16,60.0042,60.2855,False,59.6761,59.6761,reg,63047 +AMSF,2017-11-17,60.3793,60.8949,False,59.8636,59.8636,reg,51219 +AMSF,2017-11-20,60.3324,60.9418,False,60.0511,60.3793,reg,69437 +AMSF,2017-11-21,61.2700,61.5981,False,60.6137,60.8012,reg,115923 +AMSF,2017-11-22,61.3168,61.7387,False,61.0356,61.2700,reg,48146 +AMSF,2017-11-27,60.6605,61.3637,False,60.4261,60.5668,reg,68797 +AMSF,2017-11-28,62.1606,62.3482,False,60.5199,60.5668,reg,75322 +AMSF,2017-11-29,62.8169,63.5843,False,61.9263,62.2544,reg,62938 +AMSF,2017-11-30,61.5512,63.1451,False,61.2231,63.0982,reg,79455 +AMSF,2017-12-01,61.8325,61.9263,False,59.5823,61.4106,reg,85024 +AMSF,2017-12-04,62.5357,62.7232,False,61.4106,62.4888,reg,192148 +AMSF,2017-12-05,62.1606,62.5825,False,61.5512,62.5825,reg,101804 +AMSF,2017-12-06,62.1606,62.6763,False,61.8001,62.0200,reg,81482 +AMSF,2017-12-07,62.1138,62.3950,False,61.5981,62.2544,reg,55270 +AMSF,2017-12-08,62.6763,62.7466,False,62.0669,62.1606,reg,78562 +AMSF,2017-12-11,61.9263,62.7232,False,60.8012,62.6763,reg,144772 +AMSF,2017-12-12,62.6763,63.2388,False,61.6919,61.9731,reg,308433 +AMSF,2017-12-13,61.2372,62.8563,False,60.8898,62.7756,reg,140740 +AMSF,2017-12-14,60.3936,61.4853,False,60.2447,61.2868,reg,56380 +AMSF,2017-12-15,61.1876,61.6838,False,60.3936,60.3936,reg,406924 +AMSF,2017-12-18,62.0312,63.2718,False,61.6838,61.6838,reg,166353 +AMSF,2017-12-19,60.7906,62.0808,False,60.2943,62.0312,reg,100712 +AMSF,2017-12-20,60.4432,61.3364,False,60.2707,60.9891,reg,70328 +AMSF,2017-12-21,60.2943,60.7409,False,59.8973,60.3936,reg,79545 +AMSF,2017-12-22,59.5499,61.1379,False,59.4507,60.4928,reg,83317 +AMSF,2017-12-26,60.3439,61.0883,False,59.5996,59.5996,reg,88529 +AMSF,2017-12-27,60.6417,60.9891,False,60.3439,60.5424,reg,51201 +AMSF,2017-12-28,60.8898,61.1379,False,60.5921,60.6913,reg,48654 +AMSF,2017-12-29,61.1379,61.4357,False,60.8898,60.8898,reg,64367 +AMSF,2018-01-02,59.3514,61.4853,False,59.1033,61.4853,reg,58719 +AMSF,2018-01-03,59.1529,59.5003,False,58.5574,59.1529,reg,88092 +AMSF,2018-01-04,60.6913,61.4357,False,59.4507,59.4507,reg,147247 +AMSF,2018-01-05,60.9394,61.3364,False,60.5424,61.0387,reg,101030 +AMSF,2018-01-08,59.7484,60.9394,False,59.6492,60.9394,reg,114746 +AMSF,2018-01-09,59.2522,60.3439,False,57.9123,59.8973,reg,80294 +AMSF,2018-01-10,59.7484,59.7981,False,59.1529,59.1529,reg,35828 +AMSF,2018-01-11,60.5921,60.9394,False,59.2522,59.7981,reg,144702 +AMSF,2018-01-12,60.1454,60.6913,False,60.0462,60.4432,reg,114930 +AMSF,2018-01-16,60.8898,61.2868,False,60.3439,60.3439,reg,93844 +AMSF,2018-01-17,61.8327,62.1304,False,61.0139,61.1379,reg,53592 +AMSF,2018-01-18,60.9394,62.0808,False,60.9394,61.8327,reg,72022 +AMSF,2018-01-19,61.5349,61.6640,False,60.4928,60.6913,reg,32067 +AMSF,2018-01-22,61.9319,62.0312,False,61.1876,61.4853,reg,36756 +AMSF,2018-01-23,62.4282,62.9244,False,61.6838,61.8327,reg,44791 +AMSF,2018-01-24,61.4853,62.7259,False,60.9891,62.7259,reg,53572 +AMSF,2018-01-25,62.0312,62.0312,False,61.1876,61.7831,reg,56585 +AMSF,2018-01-26,61.3364,62.6267,False,61.1379,62.0312,reg,37143 +AMSF,2018-01-29,60.8898,61.3364,False,60.5424,61.0883,reg,28103 +AMSF,2018-01-30,60.5424,61.1876,False,60.3439,60.7409,reg,97990 +AMSF,2018-01-31,60.2943,60.9891,False,59.5499,60.6417,reg,138072 +AMSF,2018-02-01,60.4928,60.9146,False,59.6492,60.0462,reg,61804 +AMSF,2018-02-02,60.5424,60.9146,False,59.9966,60.0462,reg,44547 +AMSF,2018-02-05,58.5574,60.7906,False,58.3093,60.1454,reg,137869 +AMSF,2018-02-06,58.2597,58.8552,False,56.2251,57.6642,reg,120714 +AMSF,2018-02-07,58.6071,59.1529,False,56.9694,57.8627,reg,91641 +AMSF,2018-02-08,56.8702,59.0537,False,56.8702,58.6567,reg,59801 +AMSF,2018-02-09,57.4657,58.0612,False,56.2747,57.2672,reg,96476 +AMSF,2018-02-12,57.3664,58.0116,False,56.6717,57.5153,reg,61320 +AMSF,2018-02-13,57.4161,57.5401,False,56.8702,57.0687,reg,39441 +AMSF,2018-02-14,58.3093,58.3589,False,55.9323,57.0191,reg,46946 +AMSF,2018-02-15,58.0612,58.8056,False,56.7709,58.3093,reg,69816 +AMSF,2018-02-16,57.9619,58.2101,False,57.3664,58.0116,reg,39515 +AMSF,2018-02-20,57.6146,58.2101,False,57.2672,57.5649,reg,82038 +AMSF,2018-02-21,57.6642,58.7063,False,57.2176,57.6146,reg,46305 +AMSF,2018-02-22,57.7634,58.6071,False,56.7709,57.5649,reg,63208 +AMSF,2018-02-23,57.8131,58.1108,False,56.5978,58.0612,reg,44872 +AMSF,2018-02-26,58.7063,58.7063,False,57.3168,57.7138,reg,37570 +AMSF,2018-02-27,57.3168,58.1108,False,52.6521,56.5724,reg,195495 +AMSF,2018-02-28,55.5799,57.2672,False,54.9844,57.2672,reg,166356 +AMSF,2018-03-01,55.7288,56.4236,False,55.0341,55.5303,reg,102695 +AMSF,2018-03-02,55.1829,55.8777,False,54.7859,55.2822,reg,84424 +AMSF,2018-03-05,55.2822,55.7288,False,54.1904,54.7859,reg,157733 +AMSF,2018-03-06,55.9273,55.9273,False,53.5453,55.2822,reg,151352 +AMSF,2018-03-07,56.0762,56.2251,False,55.4311,55.4311,reg,66078 +AMSF,2018-03-08,56.1459,56.9929,False,55.7972,56.2456,reg,56347 +AMSF,2018-03-09,56.8434,57.3416,False,55.9467,56.2954,reg,73170 +AMSF,2018-03-12,56.5943,57.2420,False,56.5445,56.7438,reg,72309 +AMSF,2018-03-13,56.1958,56.9929,False,55.9467,56.6441,reg,147487 +AMSF,2018-03-14,55.4485,56.7936,False,55.1994,56.1958,reg,172990 +AMSF,2018-03-15,55.6976,55.8968,False,55.1994,55.4983,reg,52578 +AMSF,2018-03-16,56.1459,56.7438,False,55.7972,55.7972,reg,261059 +AMSF,2018-03-19,54.0037,55.6976,False,53.8543,55.6976,reg,236435 +AMSF,2018-03-20,55.4485,55.7972,False,54.1034,54.2528,reg,142026 +AMSF,2018-03-21,54.8008,55.8968,False,54.8008,55.3488,reg,52226 +AMSF,2018-03-22,53.7048,55.1994,False,53.6550,54.4521,reg,85910 +AMSF,2018-03-23,52.5092,54.1034,False,52.4593,53.8543,reg,59762 +AMSF,2018-03-26,53.8044,53.9041,False,52.9575,53.1070,reg,96033 +AMSF,2018-03-27,53.7546,54.6514,False,53.1568,53.8044,reg,99506 +AMSF,2018-03-28,54.9005,55.1994,False,53.8044,53.8044,reg,85081 +AMSF,2018-03-29,55.0499,56.6939,False,55.0499,55.0997,reg,158930 +AMSF,2018-04-02,54.4521,55.7972,False,53.9539,55.0499,reg,109583 +AMSF,2018-04-03,55.1994,55.2990,False,54.3026,54.5517,reg,86258 +AMSF,2018-04-04,54.8008,55.0499,False,54.5019,54.5517,reg,135236 +AMSF,2018-04-05,54.3026,55.0499,False,53.4557,55.0499,reg,155329 +AMSF,2018-04-06,52.5590,55.0997,False,52.2601,54.0535,reg,150576 +AMSF,2018-04-09,51.8117,52.9077,False,51.8117,52.9077,reg,137241 +AMSF,2018-04-10,53.3063,53.4557,False,52.1604,52.3099,reg,109927 +AMSF,2018-04-11,53.4557,53.5553,False,52.6088,53.1568,reg,63118 +AMSF,2018-04-12,54.2030,54.2528,False,53.4557,53.6052,reg,36427 +AMSF,2018-04-13,54.2030,54.4023,False,53.9539,54.3525,reg,72209 +AMSF,2018-04-16,55.0997,55.3987,False,54.1532,54.3026,reg,46437 +AMSF,2018-04-17,55.3987,55.8470,False,55.0499,55.2990,reg,56929 +AMSF,2018-04-18,55.3987,56.1958,False,55.2990,55.4485,reg,150336 +AMSF,2018-04-19,55.3987,55.5481,False,54.8506,55.3488,reg,48048 +AMSF,2018-04-20,55.4983,55.7474,False,55.2492,55.3488,reg,42018 +AMSF,2018-04-23,55.9965,56.0961,False,55.4983,55.6976,reg,25188 +AMSF,2018-04-24,56.3452,56.3950,False,55.4983,56.0961,reg,46875 +AMSF,2018-04-25,56.2456,56.7936,False,55.7972,56.2954,reg,42772 +AMSF,2018-04-26,61.1278,61.7755,False,56.9929,61.7755,reg,201706 +AMSF,2018-04-27,60.7293,61.7257,False,59.7329,61.3769,reg,183773 +AMSF,2018-04-30,59.0853,60.9784,False,58.1387,60.9784,reg,88094 +AMSF,2018-05-01,59.1849,59.4589,False,57.3416,58.9856,reg,149749 +AMSF,2018-05-02,58.1387,59.6831,False,57.4163,59.1351,reg,127862 +AMSF,2018-05-03,57.5907,58.1885,False,56.7438,57.9892,reg,130782 +AMSF,2018-05-04,57.7900,58.5622,False,57.3416,57.4412,reg,65494 +AMSF,2018-05-07,57.8398,58.0889,False,57.1921,57.7900,reg,66286 +AMSF,2018-05-08,58.2383,58.5372,False,57.6405,57.6405,reg,64828 +AMSF,2018-05-09,59.0354,59.1849,False,57.9892,58.2881,reg,56705 +AMSF,2018-05-10,59.3343,59.6333,False,58.7863,59.0354,reg,57415 +AMSF,2018-05-11,59.4838,60.0318,False,59.2845,59.2845,reg,40372 +AMSF,2018-05-14,58.2881,59.4838,False,58.0889,59.4838,reg,68819 +AMSF,2018-05-15,58.7863,59.7827,False,58.2383,58.2383,reg,59183 +AMSF,2018-05-16,59.8325,60.1813,False,58.8860,58.8860,reg,148654 +AMSF,2018-05-17,60.0318,60.4752,False,59.5834,59.6333,reg,100277 +AMSF,2018-05-18,59.6831,60.9286,False,59.3842,60.3805,reg,128873 +AMSF,2018-05-21,59.6333,60.6795,False,59.5834,59.7827,reg,73049 +AMSF,2018-05-22,59.9820,60.4802,False,59.6333,59.8824,reg,77159 +AMSF,2018-05-23,60.0816,60.7791,False,59.6333,59.6333,reg,42856 +AMSF,2018-05-24,59.9322,60.1314,False,59.3343,59.8824,reg,35789 +AMSF,2018-05-25,59.7329,60.0816,False,59.3343,59.7329,reg,31220 +AMSF,2018-05-29,59.1351,59.6831,False,58.6867,59.3343,reg,49884 +AMSF,2018-05-30,60.0816,60.4304,False,59.4838,59.4838,reg,70321 +AMSF,2018-05-31,59.4340,60.2311,False,59.2347,59.8824,reg,69311 +AMSF,2018-06-01,59.7827,60.0816,False,59.4340,59.6333,reg,57089 +AMSF,2018-06-04,60.5798,60.8787,False,59.8325,59.9322,reg,38747 +AMSF,2018-06-05,60.4802,60.6296,False,59.8325,60.3805,reg,77456 +AMSF,2018-06-06,60.5300,61.1278,False,60.1813,60.4553,reg,83968 +AMSF,2018-06-07,60.5500,60.9000,False,60.1000,60.5000,reg,49291 +AMSF,2018-06-08,60.7500,61.1000,False,60.5000,60.5000,reg,38076 diff --git a/company_library/AMSWA.csv b/company_library/AMSWA.csv index 7e6aca4f..89e8da25 100644 --- a/company_library/AMSWA.csv +++ b/company_library/AMSWA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSWA,2017-06-06,10.6245,10.7303,False,10.4705,10.4994,reg,45656 -AMSWA,2017-06-07,10.6630,10.7399,False,10.5572,10.6148,reg,66457 -AMSWA,2017-06-08,10.7688,10.7688,False,10.5571,10.6533,reg,38482 AMSWA,2017-06-09,10.9228,10.9661,False,10.6245,10.7784,reg,87381 AMSWA,2017-06-12,10.8939,11.0575,False,10.7977,10.8362,reg,49779 AMSWA,2017-06-13,10.8266,10.9709,False,10.7112,10.9709,reg,39446 @@ -249,3 +246,6 @@ AMSWA,2018-05-31,13.1700,13.6900,False,13.1500,13.4500,reg,82527 AMSWA,2018-06-01,13.2000,13.3450,False,13.1100,13.2200,reg,126457 AMSWA,2018-06-04,13.3400,13.4700,False,13.2100,13.2700,reg,68649 AMSWA,2018-06-05,13.4800,13.5900,False,13.3800,13.3800,reg,50265 +AMSWA,2018-06-06,13.4700,13.5200,False,13.4300,13.5200,reg,34279 +AMSWA,2018-06-07,13.3400,13.5200,False,13.2300,13.4200,reg,56019 +AMSWA,2018-06-08,13.4100,13.5000,False,13.3000,13.3300,reg,38632 diff --git a/company_library/AMTD.csv b/company_library/AMTD.csv index 73db6132..e96c18bd 100644 --- a/company_library/AMTD.csv +++ b/company_library/AMTD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMTD,2017-06-06,36.9053,37.1613,False,36.7872,37.1613,reg,1629274 -AMTD,2017-06-07,37.1810,37.5355,False,36.9250,37.0826,reg,1742005 -AMTD,2017-06-08,38.1559,38.3922,False,37.0727,37.3287,reg,2880137 AMTD,2017-06-09,39.1504,39.3867,False,38.3922,38.4020,reg,3281924 AMTD,2017-06-12,39.7412,39.8987,False,39.0322,39.0814,reg,2954140 AMTD,2017-06-13,39.9184,40.0957,False,39.7067,39.8692,reg,2648375 @@ -249,3 +246,6 @@ AMTD,2018-05-31,59.2000,60.0100,False,58.9700,59.2700,reg,2517697 AMTD,2018-06-01,60.1300,60.4700,False,59.8000,60.1700,reg,1790581 AMTD,2018-06-04,61.0700,61.1300,False,60.2700,60.5700,reg,1946748 AMTD,2018-06-05,60.9200,61.2700,False,60.3400,61.0800,reg,1317731 +AMTD,2018-06-06,62.7200,62.7600,False,60.8850,61.1300,reg,2546951 +AMTD,2018-06-07,62.1100,62.9900,False,61.4900,62.9900,reg,1816117 +AMTD,2018-06-08,62.3100,62.3800,False,61.5300,61.8900,reg,1472403 diff --git a/company_library/AMTX.csv b/company_library/AMTX.csv index 4ac9030d..7a45ca7b 100644 --- a/company_library/AMTX.csv +++ b/company_library/AMTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMTX,2017-06-06,1.5900,1.6800,False,1.5700,1.6300,reg,25949 -AMTX,2017-06-07,1.5800,1.6500,False,1.5319,1.6150,reg,31129 -AMTX,2017-06-08,1.5800,1.6400,False,1.5450,1.5800,reg,24663 AMTX,2017-06-09,1.5600,1.6400,False,1.5600,1.5800,reg,5998 AMTX,2017-06-12,1.5127,1.6100,False,1.4700,1.6000,reg,26498 AMTX,2017-06-13,1.4578,1.5700,False,1.3000,1.5000,reg,74331 @@ -249,3 +246,6 @@ AMTX,2018-05-31,1.5900,1.6200,False,1.5600,1.5600,reg,15842 AMTX,2018-06-01,1.5800,1.6200,False,1.5500,1.5900,reg,28628 AMTX,2018-06-04,1.5500,1.6100,False,1.5500,1.6000,reg,20042 AMTX,2018-06-05,1.5200,1.5600,False,1.4700,1.5500,reg,26215 +AMTX,2018-06-06,1.4800,1.6400,False,1.4700,1.4884,reg,146719 +AMTX,2018-06-07,1.4900,1.5590,False,1.4700,1.4700,reg,14576 +AMTX,2018-06-08,1.4600,1.5461,False,1.4501,1.5000,reg,18599 diff --git a/company_library/AMWD.csv b/company_library/AMWD.csv index 7c749da0..84f1431e 100644 --- a/company_library/AMWD.csv +++ b/company_library/AMWD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMWD,2017-06-06,94.5000,95.6000,False,93.1000,94.1000,reg,83962 -AMWD,2017-06-07,94.8000,95.8000,False,93.8500,93.8500,reg,61970 -AMWD,2017-06-08,97.0250,97.4500,False,94.5500,95.0000,reg,87088 AMWD,2017-06-09,96.4000,97.5000,False,95.2000,97.4000,reg,86285 AMWD,2017-06-12,97.1500,97.9500,False,96.1000,96.3500,reg,58273 AMWD,2017-06-13,97.2000,97.9000,False,96.6500,97.8000,reg,55476 @@ -249,3 +246,6 @@ AMWD,2018-05-31,103.1000,105.3000,False,102.4500,102.9000,reg,310549 AMWD,2018-06-01,102.7000,105.2000,False,101.9500,103.6500,reg,265294 AMWD,2018-06-04,104.1000,104.4500,False,101.8000,103.4000,reg,219923 AMWD,2018-06-05,101.6500,104.2500,False,101.4000,102.6500,reg,326687 +AMWD,2018-06-06,102.3500,102.5000,False,100.6500,101.1000,reg,180838 +AMWD,2018-06-07,100.3000,103.9000,False,100.1000,102.8000,reg,143406 +AMWD,2018-06-08,103.5000,103.6000,False,99.9500,99.9500,reg,142434 diff --git a/company_library/AMZN.csv b/company_library/AMZN.csv index 9c085a70..9cadbc77 100644 --- a/company_library/AMZN.csv +++ b/company_library/AMZN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMZN,2017-06-06,1003.0000,1016.5000,False,1001.2500,1012.0000,reg,3346432 -AMZN,2017-06-07,1010.0700,1010.2490,False,1002.0000,1005.9500,reg,2823041 -AMZN,2017-06-08,1010.2700,1013.6100,False,1006.1100,1012.0600,reg,2767857 AMZN,2017-06-09,978.3100,1012.9900,False,927.0000,1012.5000,reg,7647692 AMZN,2017-06-12,964.9100,975.9500,False,945.0000,967.0000,reg,9447233 AMZN,2017-06-13,980.7900,984.5000,False,966.1000,977.9900,reg,4580011 @@ -249,3 +246,6 @@ AMZN,2018-05-31,1629.6200,1635.0000,False,1621.3500,1623.0000,reg,3166330 AMZN,2018-06-01,1641.5400,1646.7299,False,1635.0900,1637.0300,reg,3313385 AMZN,2018-06-04,1665.2700,1665.6800,False,1645.4900,1648.9000,reg,3187737 AMZN,2018-06-05,1696.3500,1699.0000,False,1670.0600,1672.9900,reg,4782177 +AMZN,2018-06-06,1695.7500,1714.5000,False,1686.4700,1704.5100,reg,5473213 +AMZN,2018-06-07,1689.3000,1699.9000,False,1676.1050,1698.5576,reg,3765687 +AMZN,2018-06-08,1683.9900,1689.4400,False,1673.0100,1681.1200,reg,2955110 diff --git a/company_library/ANAB.csv b/company_library/ANAB.csv index 250e65f5..564840d7 100644 --- a/company_library/ANAB.csv +++ b/company_library/ANAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANAB,2017-06-06,23.0100,23.7368,False,22.4500,22.4500,reg,51649 -ANAB,2017-06-07,19.2900,23.3400,False,18.1501,23.0200,reg,165088 -ANAB,2017-06-08,22.6500,22.9000,False,19.1400,19.1400,reg,75617 ANAB,2017-06-09,22.4500,23.2890,False,22.0200,22.6500,reg,86534 ANAB,2017-06-12,22.0500,22.8500,False,21.7300,22.6200,reg,61560 ANAB,2017-06-13,22.3300,22.5800,False,21.5100,22.0900,reg,28100 @@ -249,3 +246,6 @@ ANAB,2018-05-31,77.8000,78.9750,False,76.5900,76.8500,reg,395199 ANAB,2018-06-01,76.5800,78.6700,False,76.1700,78.4100,reg,297512 ANAB,2018-06-04,79.3400,79.4600,False,75.3205,76.9000,reg,393819 ANAB,2018-06-05,78.5800,80.3173,False,77.8950,79.5700,reg,245952 +ANAB,2018-06-06,75.8900,79.9900,False,75.0100,76.1000,reg,234577 +ANAB,2018-06-07,72.4600,76.3900,False,71.5900,76.0800,reg,335921 +ANAB,2018-06-08,71.3300,74.3200,False,70.5100,72.6900,reg,301237 diff --git a/company_library/ANAT.csv b/company_library/ANAT.csv index 825b7268..e999ab89 100644 --- a/company_library/ANAT.csv +++ b/company_library/ANAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANAT,2017-06-06,113.3918,115.1620,False,111.4465,114.5979,reg,16337 -ANAT,2017-06-07,112.2441,114.2137,False,111.4173,113.5474,reg,18452 -ANAT,2017-06-08,114.5395,115.2787,False,111.7772,111.7772,reg,9576 ANAT,2017-06-09,116.7377,117.1949,False,114.5883,114.9578,reg,26156 ANAT,2017-06-12,113.8198,116.5724,False,113.4891,116.1930,reg,15831 ANAT,2017-06-13,113.4599,113.8003,False,112.3316,113.6641,reg,25285 @@ -249,3 +246,6 @@ ANAT,2018-05-31,119.0000,119.9550,False,118.1100,119.1500,reg,137178 ANAT,2018-06-01,120.3000,121.9700,False,119.1600,119.7800,reg,63479 ANAT,2018-06-04,120.6000,121.4800,False,119.3810,120.0900,reg,45562 ANAT,2018-06-05,119.3000,121.5500,False,118.8000,120.6100,reg,43449 +ANAT,2018-06-06,120.2500,121.1300,False,118.7000,119.2900,reg,49865 +ANAT,2018-06-07,121.8200,121.9900,False,119.7500,120.4200,reg,62808 +ANAT,2018-06-08,121.6800,122.3500,False,121.1325,121.8400,reg,23914 diff --git a/company_library/ANCB.csv b/company_library/ANCB.csv index 627c7693..ea7ce2b2 100644 --- a/company_library/ANCB.csv +++ b/company_library/ANCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANCB,2017-06-06,25.0000,25.0000,False,24.9001,24.9505,reg,6483 -ANCB,2017-06-07,25.0500,25.0500,False,24.9500,25.0000,reg,10187 -ANCB,2017-06-08,25.2000,25.2000,False,25.0000,25.0000,reg,12048 ANCB,2017-06-09,25.3500,25.3500,False,25.1001,25.3000,reg,12019 ANCB,2017-06-12,25.3000,25.4500,False,25.0751,25.1180,reg,5027 ANCB,2017-06-13,25.3000,25.3500,False,25.2000,25.3000,reg,4061 @@ -249,3 +246,6 @@ ANCB,2018-05-31,25.5500,25.5500,False,25.5500,25.5500,reg,12 ANCB,2018-06-01,25.6000,25.6000,False,25.5727,25.5999,reg,1508 ANCB,2018-06-04,25.7500,25.7500,False,25.6000,25.6000,reg,8494 ANCB,2018-06-05,25.8108,25.8500,False,25.7650,25.8490,reg,1393 +ANCB,2018-06-06,25.8000,26.0248,False,25.8000,25.9000,reg,9552 +ANCB,2018-06-07,25.9300,25.9300,False,25.8000,25.8000,reg,2809 +ANCB,2018-06-08,26.1000,26.1000,False,25.9999,25.9999,reg,2005 diff --git a/company_library/ANCX.csv b/company_library/ANCX.csv index d0904055..85382029 100644 --- a/company_library/ANCX.csv +++ b/company_library/ANCX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANCX,2017-06-06,27.6142,28.0641,False,27.4772,27.8489,reg,23081 -ANCX,2017-06-07,27.9761,28.0935,False,27.6337,27.7902,reg,27745 -ANCX,2017-06-08,27.9761,28.3087,False,27.8783,28.0935,reg,87761 ANCX,2017-06-09,28.3674,28.8173,False,27.9859,27.9859,reg,101006 ANCX,2017-06-12,27.8685,28.9054,False,27.6875,28.2696,reg,56632 ANCX,2017-06-13,27.6826,28.2598,False,27.6631,27.9174,reg,60719 @@ -249,3 +246,6 @@ ANCX,2018-05-31,28.6300,28.9600,False,28.5850,28.8100,reg,42851 ANCX,2018-06-01,28.8900,29.0000,False,28.5000,28.5000,reg,35633 ANCX,2018-06-04,28.9700,29.0350,False,28.8000,28.9800,reg,36614 ANCX,2018-06-05,29.0000,29.0306,False,28.8200,29.0100,reg,32849 +ANCX,2018-06-06,29.3000,29.3800,False,28.9800,29.0000,reg,73855 +ANCX,2018-06-07,29.3000,29.4200,False,29.2500,29.3400,reg,37994 +ANCX,2018-06-08,29.1500,29.3900,False,29.1400,29.3000,reg,36271 diff --git a/company_library/ANDE.csv b/company_library/ANDE.csv index 27c4eb28..7e9dbcce 100644 --- a/company_library/ANDE.csv +++ b/company_library/ANDE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANDE,2017-06-06,35.4012,35.5483,False,34.5186,35.2541,reg,183835 -ANDE,2017-06-07,35.4012,35.7689,False,35.2050,35.3031,reg,158217 -ANDE,2017-06-08,36.3328,36.3818,False,35.0579,35.4502,reg,134386 ANDE,2017-06-09,37.1663,37.2644,False,36.2837,36.2837,reg,256201 ANDE,2017-06-12,36.7741,37.3134,False,36.2592,37.2153,reg,373192 ANDE,2017-06-13,36.3818,36.9437,False,36.1366,36.8231,reg,98741 @@ -249,3 +246,6 @@ ANDE,2018-05-31,32.3000,32.8000,False,32.1000,32.8000,reg,202577 ANDE,2018-06-01,33.5500,33.6000,False,32.5000,32.5500,reg,175184 ANDE,2018-06-04,32.9500,34.0500,False,32.6000,33.5500,reg,160100 ANDE,2018-06-05,33.0500,33.1000,False,32.6000,33.0000,reg,92928 +ANDE,2018-06-06,33.4000,33.4500,False,32.9000,33.1500,reg,103632 +ANDE,2018-06-07,33.6000,33.7000,False,33.3000,33.4500,reg,81415 +ANDE,2018-06-08,33.9000,34.0000,False,33.4000,33.5500,reg,92110 diff --git a/company_library/ANDV.csv b/company_library/ANDV.csv new file mode 100644 index 00000000..b1bfb0d7 --- /dev/null +++ b/company_library/ANDV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ANDV,2017-06-08,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-09,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-12,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-13,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-14,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-15,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-16,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-19,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-20,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-21,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-22,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-23,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-26,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-27,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-28,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-29,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-06-30,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-05,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-06,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-07,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-10,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-11,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-12,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-13,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-14,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-17,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-18,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-19,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-20,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-21,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-24,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-25,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-26,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-27,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-28,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-07-31,98.7999,98.7999,True,98.7999,98.7999,reg,0 +ANDV,2017-08-01,99.1618,99.3086,False,97.8315,98.7999,reg,905256 +ANDV,2017-08-02,97.5673,99.1912,False,97.3032,98.8781,reg,1021634 +ANDV,2017-08-03,95.5913,97.2739,False,94.9751,97.0489,reg,1644280 +ANDV,2017-08-04,95.7968,96.1391,False,95.3761,95.6696,reg,1015326 +ANDV,2017-08-07,95.0533,95.5963,False,94.5006,95.1316,reg,1043444 +ANDV,2017-08-08,93.7132,94.8186,False,90.6220,94.3979,reg,2731350 +ANDV,2017-08-09,93.3219,95.8652,False,92.6176,94.0751,reg,2310733 +ANDV,2017-08-10,91.7861,93.6056,False,90.6709,93.0088,reg,2112803 +ANDV,2017-08-11,92.3632,92.6665,False,91.1796,91.5122,reg,1272554 +ANDV,2017-08-14,93.1262,93.8990,False,91.5220,91.7469,reg,1300767 +ANDV,2017-08-15,92.5882,93.1947,False,91.1209,92.4317,reg,1088649 +ANDV,2017-08-16,91.3361,92.9306,False,91.0524,92.6371,reg,1229728 +ANDV,2017-08-17,90.7003,91.8692,False,89.8492,90.8470,reg,1385679 +ANDV,2017-08-18,90.8079,92.0600,False,90.3579,90.5340,reg,1331188 +ANDV,2017-08-21,90.7296,90.9839,False,89.8199,90.9839,reg,1151204 +ANDV,2017-08-22,91.3948,91.7078,False,90.2503,90.9839,reg,922721 +ANDV,2017-08-23,91.9035,92.0600,False,91.0133,91.1405,reg,1073492 +ANDV,2017-08-24,92.9795,93.8012,False,91.7959,92.0698,reg,1657256 +ANDV,2017-08-25,93.4001,94.4468,False,92.9893,93.2925,reg,1012913 +ANDV,2017-08-28,96.4033,96.9608,False,94.4028,94.6620,reg,2550995 +ANDV,2017-08-29,97.2398,97.7070,False,95.2026,96.1376,reg,2014765 +ANDV,2017-08-30,99.0210,99.5819,False,97.1807,97.7220,reg,2076545 +ANDV,2017-08-31,98.5585,99.5721,False,97.6432,99.3950,reg,1562988 +ANDV,2017-09-01,100.5857,100.5857,False,98.2534,98.8734,reg,1806782 +ANDV,2017-09-05,97.8007,100.2314,False,96.5413,100.2314,reg,1785000 +ANDV,2017-09-06,97.9582,98.7356,False,97.2791,98.3715,reg,1638045 +ANDV,2017-09-07,99.1489,99.2670,False,97.7220,97.7220,reg,1179338 +ANDV,2017-09-08,99.9559,100.5464,False,98.9029,99.0800,reg,1172518 +ANDV,2017-09-11,100.5660,100.9498,False,98.7553,100.4578,reg,1036153 +ANDV,2017-09-12,101.7863,102.3473,False,100.8121,101.0483,reg,1206389 +ANDV,2017-09-13,101.5305,102.2193,False,100.5857,102.1012,reg,1429376 +ANDV,2017-09-14,99.9362,101.5305,False,99.6213,101.4616,reg,1155004 +ANDV,2017-09-15,100.7924,100.9990,False,99.4048,99.9854,reg,2627348 +ANDV,2017-09-18,101.5108,101.9044,False,100.8219,100.9892,reg,1220809 +ANDV,2017-09-19,102.8885,103.0952,False,100.9880,101.6092,reg,1161370 +ANDV,2017-09-20,102.0520,103.9514,False,101.8454,103.1739,reg,1623834 +ANDV,2017-09-21,102.1603,102.8689,False,101.8847,102.4851,reg,1164965 +ANDV,2017-09-22,102.3473,102.8393,False,102.0127,102.3374,reg,845764 +ANDV,2017-09-25,103.6069,103.8136,False,102.1652,102.4063,reg,1510173 +ANDV,2017-09-26,102.1111,103.9218,False,102.0619,103.4495,reg,1116501 +ANDV,2017-09-27,100.8121,102.2346,False,100.1724,102.1111,reg,2062136 +ANDV,2017-09-28,100.8514,101.0187,False,99.4146,100.2216,reg,1765555 +ANDV,2017-09-29,101.5108,102.9082,False,100.7629,100.9105,reg,1385799 +ANDV,2017-10-02,102.1012,102.2390,False,100.7924,101.3632,reg,1295837 +ANDV,2017-10-03,103.0952,103.6561,False,102.2685,102.6819,reg,1398804 +ANDV,2017-10-04,103.4495,103.5085,False,102.5047,103.4003,reg,957994 +ANDV,2017-10-05,103.6857,104.6206,False,102.5343,103.5479,reg,1457903 +ANDV,2017-10-06,104.3057,104.6599,False,102.7901,102.7901,reg,1185862 +ANDV,2017-10-09,104.9650,105.9983,False,103.9218,104.1974,reg,1449544 +ANDV,2017-10-10,104.6402,105.4571,False,104.4139,105.4275,reg,1125265 +ANDV,2017-10-11,104.7288,104.8961,False,103.9612,104.4631,reg,981809 +ANDV,2017-10-12,104.0006,104.6599,False,103.2428,104.4533,reg,1010757 +ANDV,2017-10-13,103.6955,104.4730,False,103.3314,104.4730,reg,819490 +ANDV,2017-10-16,102.1701,103.4495,False,101.6781,102.9574,reg,1466804 +ANDV,2017-10-17,102.7901,103.7244,False,102.3178,102.6523,reg,1013211 +ANDV,2017-10-18,102.6622,102.9574,False,101.5501,102.5441,reg,1005483 +ANDV,2017-10-19,103.2822,103.3707,False,101.8355,102.0324,reg,768591 +ANDV,2017-10-20,104.8666,104.8666,False,103.3314,103.6660,reg,1054595 +ANDV,2017-10-23,104.1679,105.1421,False,104.0006,105.1421,reg,942404 +ANDV,2017-10-24,105.0536,105.2012,False,104.1482,104.5714,reg,1090071 +ANDV,2017-10-25,103.2330,105.1618,False,103.1838,103.8234,reg,841751 +ANDV,2017-10-26,103.0854,103.6168,False,102.1111,103.6168,reg,1053884 +ANDV,2017-10-27,104.0596,104.0596,False,102.5244,103.0952,reg,1164120 +ANDV,2017-10-30,103.2527,104.7879,False,103.2035,104.3549,reg,872173 +ANDV,2017-10-31,104.5517,105.2307,False,103.2035,103.4888,reg,1090370 +ANDV,2017-11-01,107.4745,107.5335,False,105.1618,105.4177,reg,1171751 +ANDV,2017-11-02,107.9862,109.5017,False,106.7856,107.5827,reg,1490181 +ANDV,2017-11-03,108.4192,108.8621,False,107.4450,108.6357,reg,1149709 +ANDV,2017-11-06,109.7970,110.4268,False,108.2913,108.9211,reg,1253707 +ANDV,2017-11-07,109.5116,110.0158,False,108.6948,109.7970,reg,887266 +ANDV,2017-11-08,109.3738,109.5903,False,108.3700,109.0589,reg,988807 +ANDV,2017-11-09,105.2996,108.1437,False,101.7962,107.8780,reg,2954862 +ANDV,2017-11-10,105.4964,105.8802,False,104.7682,105.7326,reg,1468266 +ANDV,2017-11-13,104.4631,106.1755,False,103.9711,105.4964,reg,1253266 +ANDV,2017-11-14,104.0104,104.8469,False,103.2231,104.2761,reg,1239369 +ANDV,2017-11-15,102.1800,103.5085,False,101.4813,103.5085,reg,1596123 +ANDV,2017-11-16,103.1247,103.8234,False,101.6486,102.2981,reg,1198554 +ANDV,2017-11-17,103.6660,103.8825,False,102.8098,102.9869,reg,585079 +ANDV,2017-11-20,103.4396,103.8726,False,102.6130,103.8333,reg,1183597 +ANDV,2017-11-21,103.6660,104.5812,False,103.2723,103.2723,reg,901684 +ANDV,2017-11-22,102.2981,103.9711,False,101.3828,103.9711,reg,1407898 +ANDV,2017-11-27,101.9044,102.6327,False,101.3632,102.6327,reg,1152674 +ANDV,2017-11-28,103.7841,104.0301,False,102.2489,102.6228,reg,1044739 +ANDV,2017-11-29,104.0612,104.2789,False,102.7944,103.4575,reg,1209187 +ANDV,2017-11-30,104.3779,104.8825,False,103.3486,104.3482,reg,1847115 +ANDV,2017-12-01,103.3486,105.1003,False,101.2308,104.8826,reg,1539150 +ANDV,2017-12-04,105.8623,107.7921,False,103.3882,103.6356,reg,2057659 +ANDV,2017-12-05,106.4660,109.3459,False,105.8920,106.1097,reg,2460783 +ANDV,2017-12-06,106.6244,108.0593,False,105.8920,106.1889,reg,1578680 +ANDV,2017-12-07,107.7921,108.2969,False,106.1790,106.3868,reg,1118637 +ANDV,2017-12-08,109.8902,110.4048,False,107.2478,109.8902,reg,1714009 +ANDV,2017-12-11,109.8110,110.9689,False,109.5438,110.0782,reg,1174735 +ANDV,2017-12-12,109.2568,110.5928,False,109.1282,109.2568,reg,1013254 +ANDV,2017-12-13,107.7723,110.1376,False,107.7130,109.3954,reg,1866265 +ANDV,2017-12-14,107.8317,108.2078,False,106.1493,107.9703,reg,2039112 +ANDV,2017-12-15,110.3949,110.3949,False,108.1979,108.6432,reg,2495854 +ANDV,2017-12-18,110.7908,111.3153,False,109.8506,110.3949,reg,2082843 +ANDV,2017-12-19,109.2370,111.0629,False,108.8412,110.7611,reg,1542368 +ANDV,2017-12-20,109.7813,110.3454,False,107.5843,109.8308,reg,1576860 +ANDV,2017-12-21,109.8704,110.4444,False,109.2667,110.0089,reg,1285204 +ANDV,2017-12-22,111.0184,111.6616,False,109.9199,110.1475,reg,759803 +ANDV,2017-12-26,113.1164,113.2748,False,110.9293,111.0877,reg,768278 +ANDV,2017-12-27,113.8092,114.6207,False,112.5721,113.0867,reg,1415728 +ANDV,2017-12-28,114.1655,114.3139,False,112.3247,114.0170,reg,1287832 +ANDV,2017-12-29,113.1560,114.8582,False,113.1560,114.1556,reg,830944 +ANDV,2018-01-02,113.5816,114.6702,False,112.8096,113.7300,reg,1451819 +ANDV,2018-01-03,115.2541,115.7984,False,114.1061,114.2050,reg,1731676 +ANDV,2018-01-04,114.8087,115.6994,False,114.1061,115.6499,reg,1550891 +ANDV,2018-01-05,115.0759,115.5015,False,113.9675,114.9473,reg,898339 +ANDV,2018-01-08,114.7889,115.6697,False,114.4327,115.1650,reg,1401108 +ANDV,2018-01-09,114.8384,115.4668,False,114.6108,114.9275,reg,1041702 +ANDV,2018-01-10,115.2739,115.9171,False,114.3436,114.5217,reg,937194 +ANDV,2018-01-11,116.2140,116.9302,False,115.3134,115.7885,reg,1092865 +ANDV,2018-01-12,117.8964,118.0943,False,116.3625,116.4515,reg,1050258 +ANDV,2018-01-16,117.9162,118.7079,False,117.4065,118.0350,reg,1529220 +ANDV,2018-01-17,119.8757,120.4497,False,117.9756,118.4011,reg,1798835 +ANDV,2018-01-18,116.9859,119.8064,False,116.5505,119.2918,reg,1205800 +ANDV,2018-01-19,117.1245,117.4412,False,115.9765,117.0849,reg,1483619 +ANDV,2018-01-22,118.0152,118.3220,False,115.7885,117.2927,reg,1115770 +ANDV,2018-01-23,117.3917,118.1525,False,116.8573,117.9558,reg,927396 +ANDV,2018-01-24,115.3629,118.0152,False,114.5019,118.0152,reg,1327931 +ANDV,2018-01-25,113.9279,115.8775,False,113.5915,115.8577,reg,1782814 +ANDV,2018-01-26,112.9284,114.2496,False,112.6216,114.1556,reg,1309826 +ANDV,2018-01-29,109.6131,112.8987,False,108.8214,112.6216,reg,2137449 +ANDV,2018-01-30,107.7427,108.8313,False,107.1390,108.6531,reg,1566873 +ANDV,2018-01-31,107.0400,107.5744,False,104.2492,107.5744,reg,3519601 +ANDV,2018-02-01,105.7040,106.9806,False,103.7940,106.9806,reg,2117279 +ANDV,2018-02-02,102.4580,105.4764,False,101.8246,104.5659,reg,2046331 +ANDV,2018-02-05,98.2619,102.5866,False,96.8764,100.9438,reg,1833560 +ANDV,2018-02-06,102.1215,102.2699,False,96.2430,96.4706,reg,2591472 +ANDV,2018-02-07,99.5781,104.1206,False,99.4692,101.8048,reg,2181191 +ANDV,2018-02-08,95.8966,100.1521,False,95.8570,99.4890,reg,1959878 +ANDV,2018-02-09,96.3024,97.7126,False,93.5610,96.9258,reg,1742297 +ANDV,2018-02-12,96.6190,98.7666,False,96.0747,97.1238,reg,1293196 +ANDV,2018-02-13,96.7576,96.9753,False,95.7185,96.2034,reg,1173527 +ANDV,2018-02-14,97.5889,98.4578,False,96.0253,96.3617,reg,1187470 +ANDV,2018-02-15,98.0441,98.9645,False,96.8665,97.9848,reg,1627851 +ANDV,2018-02-16,95.1544,97.9353,False,93.6798,97.2128,reg,2727810 +ANDV,2018-02-20,93.2048,95.3919,False,92.5912,94.5507,reg,1756882 +ANDV,2018-02-21,91.5916,94.0460,False,91.5916,93.1058,reg,1400118 +ANDV,2018-02-22,91.4927,93.5412,False,91.4432,92.0964,reg,1130623 +ANDV,2018-02-23,93.5511,93.6996,False,91.8292,92.1656,reg,1429887 +ANDV,2018-02-26,93.5610,93.8678,False,92.6605,93.4423,reg,1613686 +ANDV,2018-02-27,93.1926,94.8357,False,93.0133,93.9693,reg,1599664 +ANDV,2018-02-28,89.2490,93.9793,False,89.2091,93.2324,reg,1850706 +ANDV,2018-03-01,90.6730,91.9577,False,89.2689,89.2689,reg,1950888 +ANDV,2018-03-02,91.6191,91.9179,False,89.7270,90.0755,reg,1484291 +ANDV,2018-03-05,94.0590,94.8158,False,90.8523,91.6291,reg,2294801 +ANDV,2018-03-06,96.0308,96.9071,False,94.1835,94.6067,reg,2477008 +ANDV,2018-03-07,96.3196,97.7437,False,94.9552,95.0150,reg,2073138 +ANDV,2018-03-08,100.0839,100.2134,False,96.4590,96.7279,reg,4146225 +ANDV,2018-03-09,101.7371,102.5337,False,100.3428,101.2690,reg,2171738 +ANDV,2018-03-12,99.5760,102.2798,False,98.8789,102.2250,reg,2279844 +ANDV,2018-03-13,98.1619,100.8009,False,97.7835,99.6258,reg,2002478 +ANDV,2018-03-14,99.0184,100.1736,False,98.1022,98.1619,reg,1449588 +ANDV,2018-03-15,96.8374,99.6955,False,94.7362,98.9686,reg,1978275 +ANDV,2018-03-16,98.7893,99.1179,False,96.6283,96.8573,reg,2107828 +ANDV,2018-03-19,98.2515,98.8491,False,97.3553,98.4806,reg,1399696 +ANDV,2018-03-20,100.0341,101.7072,False,99.0781,99.1080,reg,1748039 +ANDV,2018-03-21,101.9761,103.2408,False,100.0242,100.7014,reg,1643028 +ANDV,2018-03-22,100.5121,101.6275,False,99.3868,101.0001,reg,1368955 +ANDV,2018-03-23,100.4424,103.4997,False,100.3329,101.0599,reg,2136142 +ANDV,2018-03-26,103.3503,103.7238,False,101.0648,101.4881,reg,2016100 +ANDV,2018-03-27,101.0997,103.9080,False,100.6814,103.3902,reg,1546413 +ANDV,2018-03-28,98.6200,101.4781,False,98.0623,101.4781,reg,1420159 +ANDV,2018-03-29,100.1437,100.6018,False,99.1478,99.3370,reg,1117252 +ANDV,2018-04-02,100.0839,101.0101,False,97.9926,100.0839,reg,1528704 +ANDV,2018-04-03,102.2947,102.3545,False,99.7852,100.6316,reg,1766948 +ANDV,2018-04-04,103.6790,103.9578,False,99.8947,100.8906,reg,1482670 +ANDV,2018-04-05,107.3139,107.7404,False,102.5736,103.7686,reg,2524675 +ANDV,2018-04-06,106.4574,109.7438,False,105.1230,106.9056,reg,3553515 +ANDV,2018-04-09,106.1388,107.6325,False,106.0192,106.3877,reg,1908194 +ANDV,2018-04-10,109.8334,110.6998,False,106.6865,107.8118,reg,2319702 +ANDV,2018-04-11,112.6417,113.1795,False,109.4151,109.8334,reg,1845868 +ANDV,2018-04-12,109.6741,112.9604,False,108.3197,112.9604,reg,2063118 +ANDV,2018-04-13,110.1023,110.6600,False,108.6882,110.1919,reg,1309404 +ANDV,2018-04-16,113.3687,114.6384,False,110.4210,110.8990,reg,2246921 +ANDV,2018-04-17,115.0019,115.8882,False,113.0799,114.4143,reg,1554308 +ANDV,2018-04-18,116.2169,117.1430,False,114.2948,115.5198,reg,2106196 +ANDV,2018-04-19,115.9978,116.7945,False,114.6633,115.8285,reg,1772676 +ANDV,2018-04-20,117.3223,117.3521,False,114.9422,116.1870,reg,1160823 +ANDV,2018-04-23,119.0451,119.2144,False,116.7845,117.6210,reg,1161558 +ANDV,2018-04-24,118.4277,121.3953,False,117.7604,118.8160,reg,1586323 +ANDV,2018-04-25,119.5928,119.9115,False,116.6750,117.8301,reg,1690894 +ANDV,2018-04-26,124.6319,125.5879,False,118.7264,119.8617,reg,2527084 +ANDV,2018-04-27,121.8733,124.5323,False,120.9074,124.1738,reg,1332416 +ANDV,2018-04-30,137.7473,143.4835,False,131.6328,133.8336,reg,14758477 +ANDV,2018-05-01,132.9274,137.3789,False,129.3821,136.6021,reg,7934518 +ANDV,2018-05-02,138.0063,140.7947,False,132.3000,132.3000,reg,4641895 +ANDV,2018-05-03,140.9739,141.1432,False,136.0146,137.7374,reg,3201535 +ANDV,2018-05-04,139.1814,140.8544,False,138.4942,140.1075,reg,2170361 +ANDV,2018-05-07,139.0519,142.7864,False,138.9822,139.7092,reg,1910644 +ANDV,2018-05-08,136.9805,139.0718,False,135.5465,138.9225,reg,2356101 +ANDV,2018-05-09,139.6992,141.5289,False,137.9067,137.9764,reg,1751915 +ANDV,2018-05-10,140.0876,141.6910,False,138.9723,140.8743,reg,2155391 +ANDV,2018-05-11,139.5797,140.7524,False,139.1814,140.1275,reg,2058297 +ANDV,2018-05-14,141.5217,141.8403,False,139.9681,140.1972,reg,1807472 +ANDV,2018-05-15,140.6453,142.6594,False,139.5747,141.1930,reg,2754442 +ANDV,2018-05-16,140.1275,140.8246,False,138.6337,140.2768,reg,1375290 +ANDV,2018-05-17,146.2022,146.6703,False,140.7349,140.7349,reg,1852314 +ANDV,2018-05-18,144.1109,146.4910,False,143.8022,144.7980,reg,1940661 +ANDV,2018-05-21,143.4735,145.3358,False,142.9457,145.2263,reg,1648496 +ANDV,2018-05-22,143.1051,146.1325,False,142.6669,143.5134,reg,989078 +ANDV,2018-05-23,143.4038,143.8022,False,140.2270,142.0993,reg,1269232 +ANDV,2018-05-24,143.3939,144.2204,False,141.4121,142.5872,reg,2023066 +ANDV,2018-05-25,140.6055,142.1789,False,138.7631,141.5914,reg,1674181 +ANDV,2018-05-29,141.9200,143.7673,False,140.4362,140.7150,reg,1236472 +ANDV,2018-05-30,145.8500,146.6600,False,142.5100,142.7800,reg,1765096 +ANDV,2018-05-31,144.4300,150.4400,False,144.4300,145.0000,reg,2224334 +ANDV,2018-06-01,149.6800,149.7800,False,144.6200,145.5400,reg,1377925 +ANDV,2018-06-04,149.5700,151.8850,False,148.8600,150.0800,reg,1424960 +ANDV,2018-06-05,146.8000,149.8900,False,145.8500,149.7600,reg,1247428 +ANDV,2018-06-06,144.5000,146.9800,False,142.6700,146.9800,reg,1211313 +ANDV,2018-06-07,144.8000,145.8400,False,143.6700,144.3300,reg,1116462 diff --git a/company_library/ANGI.csv b/company_library/ANGI.csv index 56e51e67..373fb5be 100644 --- a/company_library/ANGI.csv +++ b/company_library/ANGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANGI,2017-06-06,11.9700,12.1000,False,11.7400,11.9900,reg,341016 -ANGI,2017-06-07,11.9400,12.1500,False,11.6300,11.9800,reg,357256 -ANGI,2017-06-08,12.0200,12.1318,False,11.7600,11.9900,reg,219277 ANGI,2017-06-09,11.4600,12.3200,False,11.4400,12.0600,reg,659317 ANGI,2017-06-12,11.5700,11.7650,False,11.3300,11.4100,reg,252329 ANGI,2017-06-13,11.5600,11.6900,False,11.4300,11.6000,reg,227466 @@ -249,3 +246,6 @@ ANGI,2018-05-31,15.0600,15.5500,False,15.0100,15.3800,reg,819971 ANGI,2018-06-01,15.2700,15.3850,False,15.0900,15.1400,reg,637876 ANGI,2018-06-04,15.5000,15.5100,False,15.2000,15.3800,reg,597509 ANGI,2018-06-05,15.7400,15.9600,False,15.5100,15.5300,reg,512836 +ANGI,2018-06-06,16.0600,16.0700,False,15.7200,15.8200,reg,623024 +ANGI,2018-06-07,15.9100,16.0700,False,15.7300,16.0500,reg,508592 +ANGI,2018-06-08,16.0200,16.1700,False,15.8350,15.9100,reg,519715 diff --git a/company_library/ANGO.csv b/company_library/ANGO.csv index 9714d38d..6845e405 100644 --- a/company_library/ANGO.csv +++ b/company_library/ANGO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANGO,2017-06-06,15.1500,15.2500,False,14.9900,15.1800,reg,142992 -ANGO,2017-06-07,15.2300,15.5237,False,15.1700,15.1700,reg,119419 -ANGO,2017-06-08,15.4000,15.4400,False,15.1300,15.2200,reg,113639 ANGO,2017-06-09,15.4500,15.5700,False,15.2200,15.4200,reg,173942 ANGO,2017-06-12,15.4200,15.5500,False,15.1800,15.4400,reg,142513 ANGO,2017-06-13,15.8600,15.8800,False,15.4400,15.4500,reg,181691 @@ -249,3 +246,6 @@ ANGO,2018-05-31,21.0300,21.1600,False,20.8910,21.1100,reg,153053 ANGO,2018-06-01,21.0900,21.2800,False,20.9300,21.1200,reg,183381 ANGO,2018-06-04,21.3100,21.3300,False,21.0600,21.1300,reg,158062 ANGO,2018-06-05,21.1500,21.3900,False,21.1000,21.3400,reg,127070 +ANGO,2018-06-06,21.2600,21.2800,False,20.9450,21.2300,reg,146809 +ANGO,2018-06-07,21.2500,21.3000,False,20.3703,21.2500,reg,152116 +ANGO,2018-06-08,21.3000,21.4000,False,21.1600,21.2500,reg,77223 diff --git a/company_library/ANIK.csv b/company_library/ANIK.csv index 5825c0ad..3dc3d384 100644 --- a/company_library/ANIK.csv +++ b/company_library/ANIK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANIK,2017-06-06,46.5900,46.7200,False,45.8600,46.2500,reg,76192 -ANIK,2017-06-07,46.3700,47.0900,False,46.0600,46.8500,reg,93223 -ANIK,2017-06-08,46.2800,46.8550,False,45.8310,46.2000,reg,105239 ANIK,2017-06-09,46.4400,47.2900,False,46.1500,46.3900,reg,97913 ANIK,2017-06-12,46.4500,46.9070,False,45.6050,46.4100,reg,85210 ANIK,2017-06-13,46.9700,47.0500,False,46.5000,46.5000,reg,54093 @@ -249,3 +246,6 @@ ANIK,2018-05-31,40.6600,41.4690,False,40.3600,40.3600,reg,110814 ANIK,2018-06-01,41.2400,41.3974,False,39.8900,40.8600,reg,188899 ANIK,2018-06-04,42.5000,42.5600,False,40.5800,41.3700,reg,287255 ANIK,2018-06-05,42.7400,43.1400,False,41.9700,42.4900,reg,206547 +ANIK,2018-06-06,42.4100,43.2600,False,42.2200,42.7700,reg,185366 +ANIK,2018-06-07,42.2300,42.5100,False,41.9900,42.4100,reg,141793 +ANIK,2018-06-08,42.2000,42.8050,False,40.6100,42.3100,reg,170979 diff --git a/company_library/ANIP.csv b/company_library/ANIP.csv index fe3db246..545205df 100644 --- a/company_library/ANIP.csv +++ b/company_library/ANIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANIP,2017-06-06,43.8900,44.2300,False,43.3110,43.8200,reg,70484 -ANIP,2017-06-07,43.4500,44.0000,False,43.1900,43.8300,reg,135753 -ANIP,2017-06-08,45.1600,45.1600,False,43.1700,43.3600,reg,160313 ANIP,2017-06-09,45.6600,46.2600,False,44.4800,45.0100,reg,94756 ANIP,2017-06-12,45.4300,46.3500,False,45.0900,45.6500,reg,130293 ANIP,2017-06-13,45.4700,45.7200,False,44.5000,45.5900,reg,146533 @@ -249,3 +246,6 @@ ANIP,2018-05-31,63.2900,63.4200,False,62.2710,62.9600,reg,52838 ANIP,2018-06-01,62.9600,64.1500,False,62.6300,63.5300,reg,88766 ANIP,2018-06-04,63.4600,63.7400,False,62.2500,63.1900,reg,93904 ANIP,2018-06-05,63.5600,64.0000,False,62.3700,63.3800,reg,101120 +ANIP,2018-06-06,65.8600,66.7500,False,63.5800,63.7000,reg,155260 +ANIP,2018-06-07,65.3900,67.0000,False,64.3950,65.6900,reg,59462 +ANIP,2018-06-08,66.1000,66.6900,False,64.7600,65.2000,reg,66169 diff --git a/company_library/ANSS.csv b/company_library/ANSS.csv index e576a844..e10652c1 100644 --- a/company_library/ANSS.csv +++ b/company_library/ANSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANSS,2017-06-06,128.4000,129.6200,False,128.0300,128.8900,reg,655276 -ANSS,2017-06-07,128.3400,129.2600,False,127.7400,128.9300,reg,489142 -ANSS,2017-06-08,126.9600,128.7500,False,126.0000,128.5300,reg,613502 ANSS,2017-06-09,124.5200,127.6600,False,122.8900,127.3000,reg,583548 ANSS,2017-06-12,122.4000,124.1200,False,120.0000,123.6400,reg,1121098 ANSS,2017-06-13,122.4700,122.7250,False,121.0100,122.6900,reg,692829 @@ -249,3 +246,6 @@ ANSS,2018-05-31,162.8000,163.9800,False,161.7900,162.9900,reg,965277 ANSS,2018-06-01,165.8000,166.1900,False,163.0000,163.8100,reg,474782 ANSS,2018-06-04,168.0900,168.2000,False,165.5600,165.8100,reg,296519 ANSS,2018-06-05,170.0200,170.7100,False,159.7700,159.7700,reg,470934 +ANSS,2018-06-06,171.5400,171.6400,False,169.2900,170.0800,reg,485663 +ANSS,2018-06-07,170.8700,171.9900,False,168.6600,171.9900,reg,840491 +ANSS,2018-06-08,172.2300,172.5900,False,169.7600,170.6400,reg,467061 diff --git a/company_library/ANTH.csv b/company_library/ANTH.csv index 1a7b4967..5bafe437 100644 --- a/company_library/ANTH.csv +++ b/company_library/ANTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANTH,2017-06-06,1.6200,1.6400,False,1.5700,1.6000,reg,111681 -ANTH,2017-06-07,1.6000,1.6500,False,1.6000,1.6100,reg,40902 -ANTH,2017-06-08,1.6100,1.6400,False,1.6000,1.6000,reg,25348 ANTH,2017-06-09,1.6100,1.6400,False,1.5800,1.6000,reg,138582 ANTH,2017-06-12,1.6200,1.6300,False,1.6000,1.6000,reg,73682 ANTH,2017-06-13,1.9500,1.9700,False,1.6100,1.6300,reg,1115420 @@ -249,3 +246,6 @@ ANTH,2018-05-31,0.2360,0.2368,False,0.2208,0.2208,reg,310314 ANTH,2018-06-01,0.2339,0.2400,False,0.2261,0.2400,reg,334768 ANTH,2018-06-04,0.2174,0.2373,False,0.2160,0.2300,reg,327821 ANTH,2018-06-05,0.2260,0.2399,False,0.2212,0.2250,reg,257981 +ANTH,2018-06-06,0.2340,0.2399,False,0.2250,0.2350,reg,423805 +ANTH,2018-06-07,0.2300,0.2400,False,0.2250,0.2400,reg,388623 +ANTH,2018-06-08,0.2445,0.2550,False,0.2300,0.2300,reg,772825 diff --git a/company_library/ANY.csv b/company_library/ANY.csv index e8ddc676..c073d9dd 100644 --- a/company_library/ANY.csv +++ b/company_library/ANY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANY,2017-06-06,3.0900,3.4750,False,3.0750,3.4725,reg,109977 -ANY,2017-06-07,3.1825,3.3625,False,3.0750,3.2250,reg,80164 -ANY,2017-06-08,3.0750,3.2000,False,2.9250,3.2000,reg,93349 ANY,2017-06-09,3.0750,3.3125,False,2.9275,3.1000,reg,136563 ANY,2017-06-12,3.0750,3.1750,False,2.9500,3.0750,reg,46306 ANY,2017-06-13,3.0850,3.2350,False,3.0750,3.1500,reg,38139 @@ -249,3 +246,6 @@ ANY,2018-05-31,0.5936,0.6900,False,0.5700,0.6650,reg,3659760 ANY,2018-06-01,0.5150,0.5685,False,0.5050,0.5340,reg,1179677 ANY,2018-06-04,0.4834,0.5135,False,0.4600,0.5135,reg,791899 ANY,2018-06-05,0.5214,0.6000,False,0.4670,0.4710,reg,1200310 +ANY,2018-06-06,0.5151,0.5420,False,0.4710,0.5420,reg,463380 +ANY,2018-06-07,0.5011,0.5300,False,0.4910,0.5100,reg,293030 +ANY,2018-06-08,0.5150,0.5500,False,0.5010,0.5100,reg,385914 diff --git a/company_library/AOBC.csv b/company_library/AOBC.csv index 5f67e738..9b5b7e75 100644 --- a/company_library/AOBC.csv +++ b/company_library/AOBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AOBC,2017-06-06,23.8250,23.9000,False,23.3300,23.5600,reg,507067 -AOBC,2017-06-07,23.7600,23.9100,False,23.6700,23.7700,reg,635039 -AOBC,2017-06-08,23.7500,24.0000,False,23.6800,23.6800,reg,537321 AOBC,2017-06-09,23.9700,23.9900,False,23.6630,23.6800,reg,565758 AOBC,2017-06-12,24.1800,24.2400,False,23.8756,23.8800,reg,883909 AOBC,2017-06-13,23.9900,24.2500,False,23.8500,24.2200,reg,567120 @@ -249,3 +246,6 @@ AOBC,2018-05-31,12.5900,13.0300,False,12.5600,12.9500,reg,851668 AOBC,2018-06-01,12.4600,12.7465,False,12.3600,12.6700,reg,1056836 AOBC,2018-06-04,12.2900,12.7100,False,12.2100,12.5400,reg,1260319 AOBC,2018-06-05,12.3700,12.4500,False,12.1400,12.3300,reg,1287054 +AOBC,2018-06-06,12.5100,12.5700,False,12.3400,12.3600,reg,582581 +AOBC,2018-06-07,12.6300,12.6500,False,12.2950,12.5000,reg,665683 +AOBC,2018-06-08,12.7800,12.7950,False,12.5000,12.5900,reg,1115063 diff --git a/company_library/AOI.csv b/company_library/AOI.csv new file mode 100644 index 00000000..b0c0bb4a --- /dev/null +++ b/company_library/AOI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AOI,2017-06-08,12.3500,12.6000,False,11.6000,11.7500,reg,20896 +AOI,2017-06-09,12.6000,12.7500,False,12.3000,12.4000,reg,27240 +AOI,2017-06-12,11.4000,13.2000,False,11.2000,12.6000,reg,52610 +AOI,2017-06-13,11.7500,11.9000,False,11.4550,11.7000,reg,28125 +AOI,2017-06-14,12.5500,12.6500,False,11.5500,11.7000,reg,36405 +AOI,2017-06-15,15.0000,15.4500,False,12.2500,12.2500,reg,147478 +AOI,2017-06-16,13.8500,14.7000,False,13.7500,14.4000,reg,63488 +AOI,2017-06-19,14.2000,14.2500,False,13.5253,13.9000,reg,31838 +AOI,2017-06-20,14.2000,14.3500,False,13.6500,14.1500,reg,26316 +AOI,2017-06-21,14.9000,15.0000,False,14.0500,14.0500,reg,37251 +AOI,2017-06-22,14.8000,15.0000,False,14.1500,14.7500,reg,72679 +AOI,2017-06-23,14.4500,15.8000,False,13.5500,14.7500,reg,1007473 +AOI,2017-06-26,14.4500,14.7250,False,14.0500,14.2500,reg,73855 +AOI,2017-06-27,14.2500,14.7500,False,14.1000,14.4000,reg,88732 +AOI,2017-06-28,14.2000,14.5000,False,13.9000,14.4000,reg,38727 +AOI,2017-06-29,14.6000,14.6000,False,14.1000,14.2000,reg,30542 +AOI,2017-06-30,14.4000,14.9000,False,13.5000,14.6500,reg,52488 +AOI,2017-07-05,14.3500,15.5000,False,14.2000,14.3500,reg,100269 +AOI,2017-07-06,14.9500,15.1500,False,14.2000,14.2000,reg,53883 +AOI,2017-07-07,15.4500,15.6000,False,14.5500,15.1500,reg,39990 +AOI,2017-07-10,15.8000,15.9500,False,15.3000,15.4000,reg,31255 +AOI,2017-07-11,15.9000,16.0000,False,15.4500,15.7500,reg,18209 +AOI,2017-07-12,16.7000,16.7000,False,15.5041,15.9500,reg,35640 +AOI,2017-07-13,16.3500,17.0000,False,16.2500,16.8000,reg,61802 +AOI,2017-07-14,16.5500,16.8500,False,16.2000,16.3000,reg,15575 +AOI,2017-07-17,16.4000,16.8000,False,16.2475,16.5500,reg,17281 +AOI,2017-07-18,15.9000,16.4000,False,15.9000,16.2000,reg,27187 +AOI,2017-07-19,16.3500,16.4500,False,15.9000,15.9000,reg,31162 +AOI,2017-07-20,16.3000,16.4500,False,15.7000,16.3000,reg,24190 +AOI,2017-07-21,16.1000,16.3500,False,15.7500,16.3500,reg,7648 +AOI,2017-07-24,15.0000,15.7500,False,14.9000,15.7500,reg,42679 +AOI,2017-07-25,15.5500,15.9500,False,15.1000,15.1000,reg,32524 +AOI,2017-07-26,15.3000,15.6000,False,15.1500,15.6000,reg,11367 +AOI,2017-07-27,15.5000,15.7000,False,15.2500,15.5000,reg,13202 +AOI,2017-07-28,15.1000,15.9000,False,14.8000,15.9000,reg,49989 +AOI,2017-07-31,15.2000,15.3500,False,14.9000,15.0500,reg,24173 +AOI,2017-08-01,14.5000,15.3000,False,14.3500,15.3000,reg,28256 +AOI,2017-08-02,14.3000,14.5500,False,13.8000,14.5500,reg,33423 +AOI,2017-08-03,13.6000,14.5500,False,13.6000,14.5500,reg,30830 +AOI,2017-08-04,13.3500,13.8000,False,12.9000,13.6500,reg,26553 +AOI,2017-08-07,13.2500,13.3500,False,12.4000,13.2000,reg,32807 +AOI,2017-08-08,13.1000,13.3000,False,12.8000,13.3000,reg,31108 +AOI,2017-08-09,12.5000,13.1000,False,12.1500,13.0000,reg,33886 +AOI,2017-08-10,12.4000,12.5500,False,12.0000,12.5500,reg,28696 +AOI,2017-08-11,12.4500,12.7000,False,12.0500,12.3500,reg,25135 +AOI,2017-08-14,12.5500,12.9000,False,12.2000,12.4500,reg,15472 +AOI,2017-08-15,11.8500,12.4500,False,11.6500,12.4500,reg,20194 +AOI,2017-08-16,12.3000,12.4500,False,11.6500,11.9000,reg,24104 +AOI,2017-08-17,11.7000,12.3390,False,11.6500,12.3000,reg,22007 +AOI,2017-08-18,12.1000,12.2500,False,11.6250,11.7500,reg,21828 +AOI,2017-08-21,11.8500,12.0500,False,11.8500,12.0500,reg,17275 +AOI,2017-08-22,11.8000,12.0000,False,11.7250,11.9000,reg,8788 +AOI,2017-08-23,11.5500,11.8500,False,11.5000,11.7500,reg,31583 +AOI,2017-08-24,11.5500,11.7000,False,11.5000,11.5000,reg,26359 +AOI,2017-08-25,11.5000,11.6500,False,11.5000,11.6500,reg,16934 +AOI,2017-08-28,11.5000,11.6000,False,11.5000,11.5500,reg,35005 +AOI,2017-08-29,11.5000,11.8000,False,11.5000,11.6000,reg,42208 +AOI,2017-08-30,10.8000,11.5500,False,10.7000,11.5500,reg,47512 +AOI,2017-08-31,10.4000,10.8500,False,10.3500,10.8500,reg,39512 +AOI,2017-09-01,10.3500,10.5000,False,10.2000,10.5000,reg,25644 +AOI,2017-09-05,9.9500,10.5000,False,9.9500,10.3500,reg,40184 +AOI,2017-09-06,10.1500,10.5000,False,9.9000,9.9500,reg,16337 +AOI,2017-09-07,10.1000,10.4200,False,9.9000,10.2000,reg,9651 +AOI,2017-09-08,10.0000,10.1000,False,9.9000,10.1000,reg,13549 +AOI,2017-09-11,10.0500,10.1500,False,9.8500,10.1000,reg,13735 +AOI,2017-09-12,10.5500,10.6000,False,10.1000,10.1000,reg,15113 +AOI,2017-09-13,10.8000,10.9000,False,10.5000,10.5000,reg,16782 +AOI,2017-09-14,10.8500,10.9305,False,10.8000,10.8000,reg,21849 +AOI,2017-09-15,10.9000,11.1500,False,10.7000,10.9000,reg,35444 +AOI,2017-09-18,10.8000,11.1500,False,10.7500,10.9000,reg,10697 +AOI,2017-09-19,10.9000,10.9500,False,10.7500,10.7500,reg,13288 +AOI,2017-09-20,11.0000,11.0500,False,10.6000,10.9000,reg,36585 +AOI,2017-09-21,10.8000,11.0000,False,10.6000,11.0000,reg,18825 +AOI,2017-09-22,10.5500,10.9500,False,10.3000,10.8000,reg,26984 +AOI,2017-09-25,10.5000,10.5500,False,10.4000,10.4500,reg,33490 +AOI,2017-09-26,10.5500,10.7500,False,10.5000,10.7500,reg,11536 +AOI,2017-09-27,10.3000,10.7000,False,10.2500,10.7000,reg,41401 +AOI,2017-09-28,10.8000,11.0000,False,10.3000,10.3000,reg,13070 +AOI,2017-09-29,10.9000,11.1500,False,10.8500,10.9500,reg,14558 +AOI,2017-10-02,10.8000,11.0540,False,10.6500,11.0500,reg,27196 +AOI,2017-10-03,10.8000,10.8500,False,10.7500,10.8000,reg,17106 +AOI,2017-10-04,11.1000,11.6000,False,10.7500,10.7500,reg,111711 +AOI,2017-10-05,11.0500,11.5000,False,10.9000,11.1500,reg,138030 +AOI,2017-10-06,11.2500,11.3000,False,11.0000,11.0000,reg,68069 +AOI,2017-10-09,11.4500,11.7313,False,11.3000,11.3000,reg,38101 +AOI,2017-10-10,11.8000,12.1500,False,11.6500,11.7500,reg,52309 +AOI,2017-10-11,11.9000,12.2000,False,11.8500,11.8500,reg,44652 +AOI,2017-10-12,11.8500,12.1000,False,11.8500,12.1000,reg,68969 +AOI,2017-10-13,11.8000,12.1000,False,11.7500,12.1000,reg,17582 +AOI,2017-10-16,11.1000,11.7500,False,11.0500,11.7500,reg,28870 +AOI,2017-10-17,10.9000,11.2000,False,10.9000,11.0500,reg,21971 +AOI,2017-10-18,11.0000,11.0500,False,10.9000,10.9000,reg,16474 +AOI,2017-10-19,10.5000,11.1000,False,10.3500,11.1000,reg,28891 +AOI,2017-10-20,10.9000,11.0000,False,10.3500,10.4000,reg,19892 +AOI,2017-10-23,10.6000,11.0000,False,10.4560,11.0000,reg,6625 +AOI,2017-10-24,10.6500,10.8000,False,10.6000,10.6050,reg,11594 +AOI,2017-10-25,10.7000,10.8500,False,10.4500,10.8500,reg,12027 +AOI,2017-10-26,10.6000,10.7500,False,10.5000,10.6500,reg,14836 +AOI,2017-10-27,10.7500,10.9500,False,10.5000,10.6000,reg,30561 +AOI,2017-10-30,10.9500,11.0000,False,10.7500,10.8000,reg,15217 +AOI,2017-10-31,10.7000,11.1000,False,10.5500,10.9500,reg,15583 +AOI,2017-11-01,11.0000,11.1500,False,10.6000,10.6500,reg,39446 +AOI,2017-11-02,13.2000,13.8500,False,12.0000,12.0000,reg,182662 +AOI,2017-11-03,13.6500,14.2000,False,13.2000,13.2000,reg,121767 +AOI,2017-11-06,13.9000,14.1750,False,13.4500,13.4500,reg,63800 +AOI,2017-11-07,13.8000,14.2500,False,13.5000,13.8500,reg,34569 +AOI,2017-11-08,13.4000,13.7000,False,13.3500,13.6000,reg,31755 +AOI,2017-11-09,13.2000,13.4500,False,13.1500,13.3500,reg,36447 +AOI,2017-11-10,12.8000,13.5500,False,12.8000,13.1000,reg,52196 +AOI,2017-11-13,12.7500,13.0500,False,12.7500,12.8000,reg,26716 +AOI,2017-11-14,12.8000,13.1000,False,12.6000,12.7500,reg,24794 +AOI,2017-11-15,12.6500,13.0000,False,12.6000,12.7000,reg,16416 +AOI,2017-11-16,12.7500,12.9000,False,12.6500,12.7000,reg,15047 +AOI,2017-11-17,12.7500,12.9000,False,12.5500,12.6500,reg,19417 +AOI,2017-11-20,12.7500,12.8500,False,12.6000,12.7500,reg,33180 +AOI,2017-11-21,12.3500,12.8000,False,12.3500,12.7000,reg,17115 +AOI,2017-11-22,12.6500,12.9500,False,12.4000,12.4000,reg,79202 +AOI,2017-11-27,12.7754,13.1500,False,12.5500,12.7000,reg,52644 +AOI,2017-11-28,13.2000,13.2000,False,12.7500,12.7500,reg,46548 +AOI,2017-11-29,13.1000,13.3000,False,13.0000,13.1500,reg,25551 +AOI,2017-11-30,12.9000,13.3500,False,12.9000,13.3000,reg,25465 +AOI,2017-12-01,13.0000,13.1500,False,12.7000,13.0000,reg,62853 +AOI,2017-12-04,13.3500,13.4000,False,13.0500,13.0500,reg,57485 +AOI,2017-12-05,14.0000,14.6000,False,13.3000,13.3000,reg,126963 +AOI,2017-12-06,14.0000,14.0000,False,13.8000,14.0000,reg,22370 +AOI,2017-12-07,14.0000,14.0500,False,13.9000,14.0000,reg,14668 +AOI,2017-12-08,13.4500,14.0000,False,13.3000,14.0000,reg,20920 +AOI,2017-12-11,13.2500,13.6250,False,13.2500,13.6000,reg,22094 +AOI,2017-12-12,12.9000,13.4000,False,12.8000,13.3000,reg,69193 +AOI,2017-12-13,13.1500,13.1500,False,12.8500,12.8500,reg,24690 +AOI,2017-12-14,12.7000,13.6380,False,12.7000,13.2000,reg,20231 +AOI,2017-12-15,12.7500,13.0000,False,12.6000,12.7500,reg,25349 +AOI,2017-12-18,12.9000,13.0000,False,12.6500,12.7500,reg,40156 +AOI,2017-12-19,13.0000,13.3000,False,12.8000,12.8000,reg,13895 +AOI,2017-12-20,13.5000,13.8500,False,12.9000,13.0500,reg,127956 +AOI,2017-12-21,13.8500,13.9500,False,13.4000,13.4500,reg,29303 +AOI,2017-12-22,13.9000,14.0000,False,13.6000,13.6000,reg,25676 +AOI,2017-12-26,14.0000,14.0000,False,13.8500,14.0000,reg,23713 +AOI,2017-12-27,13.9500,14.0000,False,13.9000,14.0000,reg,6545 +AOI,2017-12-28,13.3500,14.0000,False,13.2500,14.0000,reg,17485 +AOI,2017-12-29,13.2500,13.2500,False,13.1000,13.2500,reg,19223 +AOI,2018-01-02,13.4000,13.6500,False,13.2000,13.2000,reg,22718 +AOI,2018-01-03,13.3500,13.8250,False,13.2500,13.4500,reg,9899 +AOI,2018-01-04,13.5000,13.6000,False,13.3000,13.5500,reg,17187 +AOI,2018-01-05,13.5500,13.6500,False,13.3677,13.6500,reg,8330 +AOI,2018-01-08,13.4000,13.6000,False,13.3000,13.5000,reg,5539 +AOI,2018-01-09,13.6500,13.6500,False,13.1000,13.3500,reg,22888 +AOI,2018-01-10,13.4000,13.6500,False,13.3500,13.6000,reg,5376 +AOI,2018-01-11,13.6500,13.7523,False,13.4000,13.4000,reg,26766 +AOI,2018-01-12,13.3500,13.6500,False,13.3000,13.3500,reg,6191 +AOI,2018-01-16,13.2000,13.3000,False,12.9000,13.2500,reg,34052 +AOI,2018-01-17,13.2500,13.2500,False,13.1000,13.2000,reg,9391 +AOI,2018-01-18,13.4500,13.4500,False,13.1500,13.1500,reg,10710 +AOI,2018-01-19,13.3000,13.7500,False,13.1500,13.3000,reg,5896 +AOI,2018-01-22,13.1500,13.4500,False,13.0647,13.3619,reg,9999 +AOI,2018-01-23,13.3500,13.3500,False,13.1000,13.2000,reg,10028 +AOI,2018-01-24,13.1000,13.2500,False,13.0500,13.1500,reg,11070 +AOI,2018-01-25,13.2000,13.2500,False,13.0500,13.2000,reg,24679 +AOI,2018-01-26,13.2500,13.3000,False,13.1000,13.1000,reg,7398 +AOI,2018-01-29,13.3500,13.3500,False,13.0500,13.2500,reg,13457 +AOI,2018-01-30,13.0500,13.1500,False,12.8000,13.0500,reg,17926 +AOI,2018-01-31,13.1500,13.2500,False,12.9000,12.9850,reg,8937 +AOI,2018-02-01,13.1500,13.2000,False,12.9500,13.1500,reg,18869 +AOI,2018-02-02,12.9000,13.1000,False,12.9000,13.1000,reg,43347 +AOI,2018-02-05,12.8000,14.0000,False,12.6000,12.7500,reg,57793 +AOI,2018-02-06,12.3500,12.8500,False,12.0000,12.6500,reg,16344 +AOI,2018-02-07,12.8000,12.8500,False,12.4000,12.4500,reg,18313 +AOI,2018-02-08,13.0000,13.2500,False,12.8000,12.8000,reg,51354 +AOI,2018-02-09,15.9500,18.6500,False,15.8000,18.2000,reg,815980 +AOI,2018-02-12,19.3500,19.7000,False,15.8000,16.4500,reg,484944 +AOI,2018-02-13,21.8000,22.1000,False,19.9000,20.0000,reg,524530 +AOI,2018-02-14,21.5500,21.8500,False,19.7500,21.5500,reg,221596 +AOI,2018-02-15,21.7000,22.4000,False,19.9500,21.7500,reg,256052 +AOI,2018-02-16,21.8000,22.4758,False,21.3000,21.7000,reg,124746 +AOI,2018-02-20,21.9500,22.5500,False,21.4000,21.8500,reg,229001 +AOI,2018-02-21,22.6000,23.8000,False,21.4500,21.9500,reg,139380 +AOI,2018-02-22,21.2000,22.8000,False,20.8500,22.6000,reg,121567 +AOI,2018-02-23,21.2000,21.7500,False,20.3000,21.0000,reg,114364 +AOI,2018-02-26,21.0500,21.5580,False,20.3500,21.2000,reg,142393 +AOI,2018-02-27,20.4000,21.0000,False,20.1500,21.0000,reg,87796 +AOI,2018-02-28,19.9500,20.8000,False,19.2500,20.3500,reg,135383 +AOI,2018-03-01,19.8500,20.5500,False,18.9500,19.8500,reg,134131 +AOI,2018-03-02,21.7000,22.0620,False,19.1000,19.8500,reg,284550 +AOI,2018-03-05,22.8000,24.4000,False,21.7000,21.8500,reg,469244 +AOI,2018-03-06,23.6000,24.0000,False,22.5000,23.9000,reg,301688 +AOI,2018-03-07,23.4500,23.8000,False,22.9430,23.5000,reg,268003 +AOI,2018-03-08,24.8000,25.6000,False,22.8000,23.6500,reg,409369 +AOI,2018-03-09,24.1000,25.2250,False,23.7500,24.9000,reg,273240 +AOI,2018-03-12,25.6500,26.6000,False,24.1950,24.3500,reg,249504 +AOI,2018-03-13,26.7000,26.7750,False,25.0500,25.9000,reg,230768 +AOI,2018-03-14,28.7500,30.1500,False,26.9000,27.0000,reg,457413 +AOI,2018-03-15,27.9500,30.7000,False,27.4000,29.4500,reg,667055 +AOI,2018-03-16,25.2500,28.2500,False,24.4500,28.0000,reg,450367 +AOI,2018-03-19,24.9000,25.8500,False,24.1000,25.0000,reg,228374 +AOI,2018-03-20,25.8000,26.6400,False,24.8000,25.0000,reg,200961 +AOI,2018-03-21,25.4000,26.3000,False,25.2000,25.9000,reg,178453 +AOI,2018-03-22,25.0500,25.9000,False,24.2500,25.2000,reg,240646 +AOI,2018-03-23,25.7500,28.7500,False,25.4500,28.7500,reg,422265 +AOI,2018-03-26,23.9000,25.8500,False,22.6500,25.8000,reg,572750 +AOI,2018-03-27,23.5500,24.7000,False,23.0000,23.8500,reg,225953 +AOI,2018-03-28,24.3500,24.5000,False,23.0000,23.4500,reg,172297 +AOI,2018-03-29,26.0500,26.6500,False,24.4000,24.4000,reg,252950 +AOI,2018-04-02,26.6000,27.2000,False,25.5500,26.0500,reg,337231 +AOI,2018-04-03,27.0000,27.3950,False,26.1000,26.5500,reg,315809 +AOI,2018-04-04,28.4000,28.7500,False,26.1550,27.0000,reg,251672 +AOI,2018-04-05,27.4500,29.4500,False,27.2000,28.8000,reg,359043 +AOI,2018-04-06,27.2000,27.9500,False,26.7000,27.3500,reg,213419 +AOI,2018-04-09,27.5000,28.0500,False,27.2000,27.5000,reg,191006 +AOI,2018-04-10,27.5500,27.9500,False,27.0000,27.6500,reg,157927 +AOI,2018-04-11,27.5000,29.1500,False,27.3000,27.5500,reg,173489 +AOI,2018-04-12,27.1000,28.2500,False,26.8500,27.6000,reg,136232 +AOI,2018-04-13,27.1500,27.4500,False,25.6050,27.1500,reg,299530 +AOI,2018-04-16,28.7500,29.0000,False,26.7000,27.2000,reg,258911 +AOI,2018-04-17,28.2500,29.8000,False,27.8500,29.0000,reg,204127 +AOI,2018-04-18,27.8000,29.2500,False,27.5500,28.4000,reg,172380 +AOI,2018-04-19,25.2500,28.0000,False,24.8000,27.6000,reg,275144 +AOI,2018-04-20,24.7500,25.5500,False,24.2000,25.4500,reg,167239 +AOI,2018-04-23,22.8500,24.6000,False,22.5000,24.3000,reg,344308 +AOI,2018-04-24,21.3500,23.0370,False,21.0000,22.8500,reg,252593 +AOI,2018-04-25,21.6000,22.5500,False,20.6500,21.1000,reg,196469 +AOI,2018-04-26,21.6500,22.2275,False,21.3500,21.4500,reg,126974 +AOI,2018-04-27,20.8000,21.6500,False,20.6000,21.6500,reg,128594 +AOI,2018-04-30,20.9000,21.6000,False,20.3000,21.0000,reg,127707 +AOI,2018-05-01,20.7500,21.1000,False,19.7960,20.6000,reg,155443 +AOI,2018-05-02,20.9500,22.3000,False,20.3500,20.7000,reg,229158 +AOI,2018-05-03,21.0000,21.1500,False,20.1500,20.7500,reg,191922 +AOI,2018-05-04,20.5000,21.5000,False,20.4000,20.9500,reg,117297 +AOI,2018-05-07,18.9500,20.9500,False,17.6585,20.5500,reg,371704 +AOI,2018-05-08,18.7500,19.1000,False,18.3416,18.9500,reg,137567 +AOI,2018-05-09,18.8000,19.3000,False,18.6000,18.8000,reg,133906 +AOI,2018-05-10,18.6500,19.3500,False,18.4000,18.9000,reg,114948 +AOI,2018-05-11,18.1500,18.9500,False,17.3550,18.6500,reg,182423 +AOI,2018-05-14,18.2000,18.9000,False,17.9000,18.2500,reg,142592 +AOI,2018-05-15,17.6500,18.5000,False,17.3000,18.1500,reg,118840 +AOI,2018-05-16,18.4500,18.8000,False,17.6500,17.7000,reg,142558 +AOI,2018-05-17,18.2500,18.9000,False,18.1000,18.4500,reg,58520 +AOI,2018-05-18,18.0000,18.7000,False,17.8000,18.2500,reg,138735 +AOI,2018-05-21,19.3000,19.8440,False,17.6500,18.2000,reg,287142 +AOI,2018-05-22,18.0000,19.5747,False,17.9000,19.4500,reg,195683 +AOI,2018-05-23,18.2000,18.5500,False,17.7000,18.2000,reg,136226 +AOI,2018-05-24,19.7000,19.7000,False,18.0000,18.2000,reg,180383 +AOI,2018-05-25,19.9000,20.8500,False,19.7000,19.7000,reg,146461 +AOI,2018-05-29,20.4000,21.1500,False,19.5000,19.8000,reg,107393 +AOI,2018-05-30,21.1000,21.5000,False,20.3500,20.4000,reg,146946 +AOI,2018-05-31,20.9000,21.7500,False,20.3000,21.0000,reg,164576 +AOI,2018-06-01,21.0500,21.5000,False,20.8000,20.9000,reg,154078 +AOI,2018-06-04,21.0500,21.3000,False,20.7500,21.1000,reg,138085 +AOI,2018-06-05,21.0500,22.2500,False,20.9000,21.1000,reg,110561 +AOI,2018-06-06,20.9000,21.5000,False,20.5500,21.0500,reg,138989 +AOI,2018-06-07,19.0500,21.8000,False,18.7500,21.1000,reg,222678 diff --git a/company_library/AON.csv b/company_library/AON.csv new file mode 100644 index 00000000..6f6798f9 --- /dev/null +++ b/company_library/AON.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AON,2017-06-08,130.3362,130.7754,False,129.9008,130.1284,reg,1138249 +AON,2017-06-09,131.2565,131.4247,False,130.3610,130.4451,reg,1219905 +AON,2017-06-12,131.6424,131.6424,False,130.8409,131.0982,reg,1431317 +AON,2017-06-13,132.6617,133.1466,False,131.6899,131.8404,reg,1755189 +AON,2017-06-14,133.6018,133.7799,False,132.3252,132.6023,reg,996456 +AON,2017-06-15,134.2351,134.4528,False,133.1466,133.1466,reg,987421 +AON,2017-06-16,135.0367,135.0664,False,133.9481,134.3934,reg,1519529 +AON,2017-06-19,135.3731,135.8432,False,135.0169,135.5710,reg,1233914 +AON,2017-06-20,134.7299,135.4325,False,134.6903,135.1950,reg,1247773 +AON,2017-06-21,133.8888,134.8190,False,133.8295,134.4726,reg,1580175 +AON,2017-06-22,132.8497,134.0471,False,132.7706,133.5523,reg,1072589 +AON,2017-06-23,131.0190,132.9784,False,131.0091,132.8893,reg,1889044 +AON,2017-06-26,131.6424,132.0185,False,131.0091,131.1180,reg,1264680 +AON,2017-06-27,131.1971,131.9195,False,131.1675,131.8898,reg,1065454 +AON,2017-06-28,132.5825,132.7804,False,131.3357,131.7216,reg,814714 +AON,2017-06-29,131.4544,133.5127,False,130.9003,133.5127,reg,947285 +AON,2017-06-30,131.5633,132.1570,False,130.8112,131.9294,reg,1535860 +AON,2017-07-05,131.5831,132.1471,False,131.3357,131.9789,reg,1276348 +AON,2017-07-06,131.9987,132.7795,False,130.9992,131.8206,reg,1191233 +AON,2017-07-07,133.6018,134.0669,False,132.1075,132.3252,reg,914108 +AON,2017-07-10,133.8888,134.4033,False,133.0575,133.5226,reg,966717 +AON,2017-07-11,132.6419,134.1362,False,132.5430,134.0372,reg,815631 +AON,2017-07-12,133.2554,133.8195,False,132.4539,132.9685,reg,810626 +AON,2017-07-13,134.2153,134.3143,False,132.9487,133.2554,reg,740296 +AON,2017-07-14,134.7992,135.1653,False,133.2357,133.8195,reg,873443 +AON,2017-07-17,135.4127,135.6304,False,134.4033,134.7101,reg,816825 +AON,2017-07-18,135.9768,136.1648,False,134.7002,134.8486,reg,600317 +AON,2017-07-19,136.6299,136.6299,False,135.7591,136.2242,reg,694563 +AON,2017-07-20,137.3918,137.6095,False,136.3775,136.5111,reg,769942 +AON,2017-07-21,137.6887,137.9163,False,137.0356,137.0356,reg,807432 +AON,2017-07-24,138.1736,138.6585,False,137.1543,137.8273,reg,1077128 +AON,2017-07-25,138.5397,139.8311,False,138.4408,139.1236,reg,773506 +AON,2017-07-26,137.5007,138.6783,False,137.4116,138.5397,reg,797679 +AON,2017-07-27,134.4924,137.4908,False,134.1856,137.4512,reg,1623017 +AON,2017-07-28,137.5881,137.8659,False,134.8000,134.8496,reg,1047101 +AON,2017-07-31,137.0920,138.4314,False,137.0721,137.9254,reg,898184 +AON,2017-08-01,138.5009,138.6100,False,137.0721,137.5881,reg,980397 +AON,2017-08-02,138.1437,138.5703,False,137.3202,138.2628,reg,1425813 +AON,2017-08-03,137.8857,138.2826,False,136.9233,138.0941,reg,1429699 +AON,2017-08-04,137.8659,140.3464,False,136.9332,138.9077,reg,1109902 +AON,2017-08-07,137.6873,139.0168,False,137.4988,137.6178,reg,944936 +AON,2017-08-08,137.4988,137.8063,False,137.2408,137.3797,reg,1033978 +AON,2017-08-09,139.0962,139.2252,False,137.1713,137.1713,reg,755373 +AON,2017-08-10,137.7667,138.9821,False,137.6774,138.2429,reg,842301 +AON,2017-08-11,137.3102,138.4314,False,137.2309,138.3521,reg,708835 +AON,2017-08-14,138.5703,138.9771,False,137.9155,138.3421,reg,680842 +AON,2017-08-15,138.1933,139.2450,False,138.1437,139.0367,reg,838595 +AON,2017-08-16,138.2330,139.1160,False,138.1040,138.4116,reg,883586 +AON,2017-08-17,135.6334,138.6398,False,135.6136,138.2131,reg,1210407 +AON,2017-08-18,135.4548,136.5363,False,135.2564,135.4350,reg,1345602 +AON,2017-08-21,137.0920,137.2706,False,135.1869,135.6731,reg,1278850 +AON,2017-08-22,138.4810,138.5406,False,137.1019,137.5682,reg,1153916 +AON,2017-08-23,137.1416,138.2628,False,137.0523,137.9254,reg,807013 +AON,2017-08-24,136.7050,137.7369,False,136.6455,137.2706,reg,724812 +AON,2017-08-25,136.9729,137.6079,False,136.7745,137.3301,reg,726313 +AON,2017-08-28,137.3003,137.7567,False,136.8935,137.2606,reg,656714 +AON,2017-08-29,136.8241,137.1217,False,135.9509,136.4272,reg,944389 +AON,2017-08-30,137.0721,137.5881,False,136.4768,136.7149,reg,734022 +AON,2017-08-31,138.0742,138.1834,False,137.0225,137.2209,reg,1403670 +AON,2017-09-01,137.7766,138.6497,False,137.7369,138.3620,reg,825137 +AON,2017-09-05,139.2550,139.9594,False,137.3995,137.6873,reg,1361166 +AON,2017-09-06,139.1359,140.0090,False,138.7886,139.8106,reg,1072399 +AON,2017-09-07,137.5285,139.4633,False,137.2309,139.1657,reg,1142654 +AON,2017-09-08,141.5271,142.0133,False,137.4392,137.5186,reg,1630923 +AON,2017-09-11,141.5469,143.6802,False,140.7929,142.0033,reg,1290649 +AON,2017-09-12,141.7751,141.9140,False,141.1699,141.5172,reg,875532 +AON,2017-09-13,141.8744,142.1323,False,140.8921,141.5767,reg,933383 +AON,2017-09-14,141.0310,141.7057,False,140.1281,141.7057,reg,1137801 +AON,2017-09-15,142.1919,142.3308,False,140.7829,141.0310,reg,2573230 +AON,2017-09-18,142.9261,143.0352,False,141.8545,142.4399,reg,852831 +AON,2017-09-19,143.3130,144.0671,False,143.0650,143.3726,reg,1182069 +AON,2017-09-20,144.8410,145.0692,False,143.6008,143.7695,reg,1137347 +AON,2017-09-21,143.8091,145.4264,False,143.4199,144.8807,reg,1124225 +AON,2017-09-22,144.8807,145.0196,False,142.4810,143.8687,reg,778916 +AON,2017-09-25,144.0870,144.7914,False,143.5909,144.1862,reg,804089 +AON,2017-09-26,145.1387,146.2450,False,144.2159,144.9006,reg,1486009 +AON,2017-09-27,145.2875,146.5079,False,144.8807,146.5079,reg,971503 +AON,2017-09-28,145.8035,146.0614,False,145.0593,145.6249,reg,1034157 +AON,2017-09-29,144.9601,146.2599,False,144.3846,145.5554,reg,1292888 +AON,2017-10-02,146.1408,146.3690,False,144.4193,145.1387,reg,930920 +AON,2017-10-03,146.1606,146.3591,False,145.3074,145.8332,reg,713120 +AON,2017-10-04,145.5058,146.1408,False,144.8906,146.1408,reg,785707 +AON,2017-10-05,145.4959,146.0614,False,145.3570,145.7142,reg,1394349 +AON,2017-10-06,145.6943,146.0515,False,145.3570,145.9721,reg,752457 +AON,2017-10-09,146.2003,146.7163,False,145.6149,145.6844,reg,555208 +AON,2017-10-10,146.4782,146.4980,False,145.8531,146.1706,reg,830579 +AON,2017-10-11,146.6171,146.6567,False,145.7935,146.1805,reg,801108 +AON,2017-10-12,148.0756,148.3336,False,146.3988,146.4385,reg,1461394 +AON,2017-10-13,148.2145,148.9487,False,147.7680,148.3534,reg,694541 +AON,2017-10-16,148.7801,148.9884,False,147.7283,148.7801,reg,521663 +AON,2017-10-17,148.0359,148.9785,False,147.3414,148.8693,reg,852039 +AON,2017-10-18,148.4328,148.7900,False,147.6787,148.0855,reg,998247 +AON,2017-10-19,149.6433,149.6830,False,147.7567,148.1550,reg,637327 +AON,2017-10-20,150.3576,150.6603,False,149.8020,150.4668,reg,773590 +AON,2017-10-23,150.7545,151.2804,False,150.0997,150.4767,reg,650741 +AON,2017-10-24,151.1911,151.5880,False,150.6652,150.7248,reg,790465 +AON,2017-10-25,150.4668,151.1514,False,149.7028,150.7148,reg,928334 +AON,2017-10-26,150.0302,150.9629,False,148.6312,150.9629,reg,1510197 +AON,2017-10-27,145.0395,146.8254,False,143.7794,145.6050,reg,1738663 +AON,2017-10-30,142.3308,144.3945,False,141.8843,142.3506,reg,1532573 +AON,2017-10-31,142.6690,143.8526,False,141.9329,141.9727,reg,1491443 +AON,2017-11-01,142.0821,143.9422,False,141.9329,143.0569,reg,1085941 +AON,2017-11-02,138.2227,142.5297,False,137.1186,142.1617,reg,2834346 +AON,2017-11-03,137.9044,138.5012,False,137.1783,138.1431,reg,1614564 +AON,2017-11-06,139.4362,140.6497,False,137.5164,137.8049,reg,1412066 +AON,2017-11-07,139.4660,140.2369,False,139.1477,139.5357,reg,1212460 +AON,2017-11-08,140.1225,140.4707,False,139.1179,139.8938,reg,1364554 +AON,2017-11-09,142.6988,142.8281,False,139.3268,139.8440,reg,1375066 +AON,2017-11-10,142.4899,143.2558,False,141.6545,142.0821,reg,996048 +AON,2017-11-13,141.1371,143.3255,False,141.0725,141.8036,reg,971782 +AON,2017-11-14,142.7784,143.0072,False,140.6796,140.9879,reg,799183 +AON,2017-11-15,142.0721,143.2260,False,141.7936,142.5297,reg,963868 +AON,2017-11-16,140.5304,142.8314,False,140.4707,142.4004,reg,1026900 +AON,2017-11-17,140.4309,140.7392,False,139.3467,140.0330,reg,912856 +AON,2017-11-20,141.2963,141.6345,False,140.1424,140.9183,reg,1031800 +AON,2017-11-21,140.6895,141.3162,False,140.3911,141.2963,reg,1358739 +AON,2017-11-22,138.5012,141.1968,False,138.3520,140.7989,reg,1042145 +AON,2017-11-27,137.3871,138.1630,False,137.3772,137.8149,reg,1384072 +AON,2017-11-28,139.1975,139.8042,False,137.4070,137.5264,reg,943904 +AON,2017-11-29,139.7247,140.4408,False,139.2174,139.2671,reg,961602 +AON,2017-11-30,139.4760,140.5602,False,138.5012,140.4508,reg,2817231 +AON,2017-12-01,141.4853,141.8036,False,138.9588,139.9833,reg,1571320 +AON,2017-12-04,138.9289,142.6292,False,138.8394,142.1816,reg,1501346 +AON,2017-12-05,138.5012,139.1279,False,137.5363,139.1279,reg,1010814 +AON,2017-12-06,138.3719,138.9389,False,138.0138,138.9389,reg,760518 +AON,2017-12-07,137.7253,138.4017,False,136.6013,138.0635,reg,966149 +AON,2017-12-08,137.7552,138.2525,False,137.2678,138.2525,reg,663224 +AON,2017-12-11,137.5662,137.9541,False,137.0688,137.5065,reg,1041548 +AON,2017-12-12,137.7651,138.2326,False,137.3871,137.7651,reg,1081439 +AON,2017-12-13,135.8354,137.9243,False,135.7459,137.5662,reg,1236407 +AON,2017-12-14,135.8553,136.6411,False,135.2585,135.9548,reg,1449898 +AON,2017-12-15,137.6557,138.9090,False,136.5765,136.8003,reg,3056892 +AON,2017-12-18,136.4621,138.8792,False,136.1736,137.8347,reg,1477005 +AON,2017-12-19,136.1438,137.5712,False,135.4972,136.7008,reg,1298938 +AON,2017-12-20,135.6663,136.9196,False,135.5867,136.8997,reg,842594 +AON,2017-12-21,134.6219,136.6312,False,134.4627,136.1438,reg,884073 +AON,2017-12-22,132.6424,134.8606,False,132.4932,134.2737,reg,1389900 +AON,2017-12-26,132.5927,133.1995,False,132.4037,132.9508,reg,510698 +AON,2017-12-27,133.2094,133.4183,False,132.4435,132.9011,reg,753020 +AON,2017-12-28,133.8062,133.9654,False,132.9707,133.7863,reg,772046 +AON,2017-12-29,133.2890,134.5722,False,133.2592,134.1345,reg,723768 +AON,2018-01-02,130.7923,134.0350,False,130.5536,133.5377,reg,878049 +AON,2018-01-03,132.8812,133.0105,False,130.1756,130.7824,reg,1201767 +AON,2018-01-04,134.7015,135.8056,False,133.1434,133.8361,reg,1452363 +AON,2018-01-05,135.8454,135.9747,False,134.2588,134.6816,reg,820699 +AON,2018-01-08,135.8553,136.0642,False,134.4727,135.1093,reg,925346 +AON,2018-01-09,136.1935,137.5463,False,135.6464,136.0045,reg,1457265 +AON,2018-01-10,135.9349,136.6909,False,134.9700,136.2830,reg,1331838 +AON,2018-01-11,134.5523,135.8951,False,134.2041,135.7857,reg,737133 +AON,2018-01-12,135.8255,136.5615,False,133.8958,135.1690,reg,905682 +AON,2018-01-16,133.8261,136.0244,False,133.5775,135.6663,reg,1265477 +AON,2018-01-17,135.7757,136.2532,False,134.1643,134.4329,reg,1040415 +AON,2018-01-18,134.3633,135.3580,False,132.7021,135.3480,reg,1132123 +AON,2018-01-19,134.4627,135.1093,False,133.6670,134.9203,reg,1301523 +AON,2018-01-22,135.2585,135.4475,False,134.0549,134.4826,reg,1136856 +AON,2018-01-23,136.6909,137.9442,False,134.9501,135.1491,reg,1063309 +AON,2018-01-24,138.0934,138.5211,False,135.7757,137.1086,reg,1209522 +AON,2018-01-25,138.8095,139.2373,False,137.4369,138.1133,reg,1183654 +AON,2018-01-26,142.7088,142.7187,False,138.8095,139.3069,reg,1184563 +AON,2018-01-29,141.5847,142.4800,False,140.6298,142.1915,reg,1157936 +AON,2018-01-30,140.9979,142.6143,False,140.3414,141.4156,reg,1463458 +AON,2018-01-31,141.7757,142.5735,False,140.3995,140.9979,reg,1846205 +AON,2018-02-01,144.0793,144.1691,False,140.5691,141.6062,reg,1374383 +AON,2018-02-02,143.1918,147.5696,False,140.2400,142.8128,reg,2229826 +AON,2018-02-05,139.9508,144.5879,False,139.3824,143.1419,reg,2567809 +AON,2018-02-06,139.5320,139.9707,False,135.1142,137.2483,reg,3317906 +AON,2018-02-07,140.1602,142.2344,False,138.9635,139.2627,reg,1959934 +AON,2018-02-08,135.6727,140.7685,False,135.5530,139.8910,reg,2089622 +AON,2018-02-09,137.5275,138.4151,False,134.4162,137.1187,reg,2396733 +AON,2018-02-12,139.5718,140.5790,False,137.9065,138.3652,reg,1422535 +AON,2018-02-13,138.8439,139.4978,False,137.5375,138.6444,reg,1196625 +AON,2018-02-14,139.5818,140.2101,False,137.8167,138.4051,reg,1611245 +AON,2018-02-15,140.4993,140.9281,False,139.4821,140.0705,reg,1292299 +AON,2018-02-16,140.4693,141.2572,False,139.4023,139.9707,reg,1240956 +AON,2018-02-20,140.3297,141.5862,False,139.5020,139.8411,reg,941118 +AON,2018-02-21,138.9835,141.6660,False,138.9386,140.2400,reg,1099456 +AON,2018-02-22,138.7342,139.6217,False,137.3181,139.5419,reg,1482850 +AON,2018-02-23,141.5164,141.6461,False,138.0261,139.3325,reg,1080638 +AON,2018-02-26,142.9026,142.9225,False,141.1275,141.9851,reg,996950 +AON,2018-02-27,142.0649,143.9098,False,142.0250,142.5436,reg,1360612 +AON,2018-02-28,139.9308,143.8699,False,139.8910,142.6134,reg,1811011 +AON,2018-03-01,137.0688,140.7685,False,136.6201,139.7314,reg,1174275 +AON,2018-03-02,138.1059,138.2954,False,135.9220,136.4406,reg,819714 +AON,2018-03-05,140.9879,141.5763,False,136.2511,137.4079,reg,1136518 +AON,2018-03-06,141.7757,141.8655,False,138.8040,141.0278,reg,1007314 +AON,2018-03-07,142.0948,142.5236,False,140.2998,140.5990,reg,891099 +AON,2018-03-08,143.8300,144.3486,False,141.9103,142.6034,reg,791647 +AON,2018-03-09,147.6195,147.7491,False,144.5779,144.5979,reg,1489346 +AON,2018-03-12,145.9042,148.0283,False,145.1763,147.7890,reg,1019716 +AON,2018-03-13,145.5552,146.6821,False,145.2660,146.3131,reg,876093 +AON,2018-03-14,143.8200,146.3131,False,143.4311,146.3131,reg,1196719 +AON,2018-03-15,144.5679,145.1873,False,143.5408,144.7275,reg,1640512 +AON,2018-03-16,145.5652,146.0837,False,144.3884,144.4383,reg,1431000 +AON,2018-03-19,144.5979,146.5125,False,143.9995,145.5951,reg,791789 +AON,2018-03-20,144.8771,145.7148,False,144.5281,145.2261,reg,862642 +AON,2018-03-21,143.0123,145.0765,False,143.0123,144.8871,reg,1372921 +AON,2018-03-22,138.9236,143.4111,False,138.7342,142.1447,reg,1562181 +AON,2018-03-23,136.7896,140.3297,False,136.7497,139.3824,reg,1492510 +AON,2018-03-26,140.4095,140.7087,False,137.5375,137.8367,reg,934938 +AON,2018-03-27,138.4350,141.5364,False,137.5584,140.4095,reg,1306344 +AON,2018-03-28,139.0732,140.1601,False,138.0162,138.7342,reg,911616 +AON,2018-03-29,139.9408,141.5862,False,138.7940,139.9009,reg,1342124 +AON,2018-04-02,137.8068,140.8382,False,136.1115,140.4993,reg,1148056 +AON,2018-04-03,138.3552,139.0433,False,136.9192,138.2256,reg,725638 +AON,2018-04-04,139.7414,140.0006,False,136.7098,137.1685,reg,633603 +AON,2018-04-05,139.7813,140.7536,False,139.2328,140.3597,reg,625565 +AON,2018-04-06,137.8167,139.9907,False,136.6899,138.8239,reg,682642 +AON,2018-04-09,138.6245,140.4195,False,137.5874,138.2356,reg,1014071 +AON,2018-04-10,139.7713,140.7885,False,138.9236,139.6716,reg,719962 +AON,2018-04-11,139.6516,139.8112,False,138.4052,138.6145,reg,759586 +AON,2018-04-12,141.2073,142.2145,False,140.2799,140.3198,reg,1018309 +AON,2018-04-13,141.6261,142.9425,False,141.2472,142.0849,reg,668349 +AON,2018-04-16,143.3812,145.2860,False,141.8555,142.7430,reg,646229 +AON,2018-04-17,143.6804,144.2688,False,142.8826,143.7801,reg,857592 +AON,2018-04-18,143.8001,144.3735,False,143.3015,144.2987,reg,654850 +AON,2018-04-19,144.4184,145.1763,False,143.2815,143.8400,reg,947207 +AON,2018-04-20,143.6405,145.3159,False,142.9026,144.8372,reg,974713 +AON,2018-04-23,143.3812,144.5979,False,143.0821,144.0594,reg,789653 +AON,2018-04-24,141.9353,143.9945,False,141.2970,143.4411,reg,998279 +AON,2018-04-25,141.5763,141.9851,False,140.5990,141.8056,reg,1022540 +AON,2018-04-26,143.1020,144.2189,False,140.5691,142.3342,reg,1019815 +AON,2018-04-27,143.8300,144.1192,False,142.4239,142.6034,reg,646553 +AON,2018-04-30,142.4700,144.6100,False,142.4300,144.1400,reg,1000877 +AON,2018-05-01,142.8600,143.1200,False,141.3200,142.2900,reg,632404 +AON,2018-05-02,139.7900,142.7300,False,139.6700,142.1500,reg,930488 +AON,2018-05-03,140.0000,140.3100,False,137.3000,138.9800,reg,943830 +AON,2018-05-04,139.4900,140.4400,False,136.9900,139.1100,reg,1124173 +AON,2018-05-07,140.3700,141.2500,False,139.3900,139.4300,reg,755064 +AON,2018-05-08,140.9100,141.3600,False,139.7200,139.9300,reg,716602 +AON,2018-05-09,141.2900,141.8900,False,140.3900,141.2800,reg,911676 +AON,2018-05-10,144.2400,144.4000,False,140.9500,141.4500,reg,1090055 +AON,2018-05-11,144.0900,144.9300,False,143.5900,144.1900,reg,814916 +AON,2018-05-14,143.2300,144.8100,False,142.9200,144.3800,reg,678975 +AON,2018-05-15,140.7700,143.7800,False,140.4800,142.9400,reg,1021095 +AON,2018-05-16,139.9900,142.4700,False,139.7400,140.9800,reg,1076902 +AON,2018-05-17,140.9400,141.2000,False,138.9300,139.7500,reg,742751 +AON,2018-05-18,141.3000,142.2300,False,140.7700,141.2000,reg,876122 +AON,2018-05-21,142.0800,143.6100,False,141.5400,141.5600,reg,656974 +AON,2018-05-22,142.9100,143.6000,False,142.0200,142.0700,reg,778319 +AON,2018-05-23,142.1400,143.1400,False,141.6800,142.0100,reg,776578 +AON,2018-05-24,142.3900,142.7700,False,140.7400,141.8600,reg,746179 +AON,2018-05-25,142.2200,143.5500,False,141.6400,142.3500,reg,695171 +AON,2018-05-29,138.3600,140.9400,False,137.6600,140.8500,reg,1176922 +AON,2018-05-30,140.2300,141.0300,False,139.1100,139.3200,reg,749750 +AON,2018-05-31,139.8700,141.5350,False,139.2400,140.0800,reg,1393403 +AON,2018-06-01,140.0800,141.2700,False,139.7500,141.2700,reg,689437 +AON,2018-06-04,141.3800,141.8850,False,140.5700,140.7400,reg,577944 +AON,2018-06-05,140.7200,141.5800,False,140.0000,140.7700,reg,977255 +AON,2018-06-06,141.6300,142.3700,False,140.9300,141.3900,reg,796618 +AON,2018-06-07,142.0400,142.2500,False,141.2800,141.9100,reg,700508 diff --git a/company_library/AOSL.csv b/company_library/AOSL.csv index 522b98ad..e67012f2 100644 --- a/company_library/AOSL.csv +++ b/company_library/AOSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AOSL,2017-06-06,19.3100,19.5000,False,18.8800,19.0000,reg,127286 -AOSL,2017-06-07,19.4800,19.9200,False,19.2160,19.4200,reg,129151 -AOSL,2017-06-08,20.0100,20.4000,False,19.0610,19.5000,reg,136560 AOSL,2017-06-09,19.1500,20.3200,False,18.8192,19.9200,reg,122397 AOSL,2017-06-12,18.6400,19.2800,False,18.2110,19.1400,reg,173681 AOSL,2017-06-13,18.5200,19.2700,False,18.3100,18.7800,reg,116505 @@ -249,3 +246,6 @@ AOSL,2018-05-31,15.5300,16.0823,False,15.5100,15.8700,reg,109058 AOSL,2018-06-01,15.7200,15.7800,False,15.4800,15.6300,reg,109000 AOSL,2018-06-04,15.8600,15.9050,False,15.6800,15.7000,reg,74366 AOSL,2018-06-05,15.9200,16.0500,False,15.8200,15.9000,reg,54991 +AOSL,2018-06-06,15.9100,16.0200,False,15.7900,15.9100,reg,82346 +AOSL,2018-06-07,16.0400,16.1200,False,15.7505,15.8900,reg,94687 +AOSL,2018-06-08,15.6900,15.9800,False,15.5800,15.9700,reg,56353 diff --git a/company_library/APB.csv b/company_library/APB.csv new file mode 100644 index 00000000..3f337f28 --- /dev/null +++ b/company_library/APB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +APB,2017-06-08,12.3501,12.3501,False,12.2927,12.2927,reg,380 +APB,2017-06-09,12.3310,12.3853,False,12.2230,12.2230,reg,3072 +APB,2017-06-12,12.0342,12.3214,False,12.0342,12.3214,reg,3275 +APB,2017-06-13,11.9461,12.0820,False,11.9097,12.0820,reg,15107 +APB,2017-06-14,12.0055,12.0725,False,11.7470,11.7470,reg,1500 +APB,2017-06-15,11.9672,12.0629,False,11.8810,11.8810,reg,86730 +APB,2017-06-16,12.0533,12.1108,False,11.9863,11.9863,reg,721 +APB,2017-06-19,12.1491,12.1769,False,12.1299,12.1299,reg,1809 +APB,2017-06-20,12.1012,12.1491,False,12.0629,12.1491,reg,7414 +APB,2017-06-21,12.2352,12.2448,False,12.1669,12.2161,reg,7184 +APB,2017-06-22,12.2831,12.2831,False,12.2065,12.2544,reg,4925 +APB,2017-06-23,12.3501,12.3501,False,12.2928,12.2928,reg,3425 +APB,2017-06-26,12.3884,12.4171,False,12.3789,12.3884,reg,1997 +APB,2017-06-27,12.3118,12.3916,False,12.3118,12.3884,reg,4306 +APB,2017-06-28,12.4363,12.4363,False,12.3022,12.3022,reg,629 +APB,2017-06-29,12.3693,12.3693,False,12.3310,12.3501,reg,3540 +APB,2017-06-30,12.4458,12.4937,False,12.3693,12.4363,reg,3788 +APB,2017-07-05,12.3980,12.5900,False,12.3118,12.3118,reg,8162 +APB,2017-07-06,12.3788,12.4171,False,12.3501,12.3693,reg,3919 +APB,2017-07-07,12.4267,12.4411,False,12.4267,12.4411,reg,235 +APB,2017-07-10,12.4650,12.5120,False,12.4650,12.4992,reg,625 +APB,2017-07-11,12.4214,12.5320,False,12.3501,12.5320,reg,1500 +APB,2017-07-12,12.4937,12.5894,False,12.4267,12.5894,reg,5045 +APB,2017-07-13,12.5990,12.6640,False,12.5224,12.5224,reg,7017 +APB,2017-07-14,12.6182,12.7152,False,12.6168,12.7152,reg,2699 +APB,2017-07-17,12.7043,12.8002,False,12.6182,12.6182,reg,1999 +APB,2017-07-18,12.8288,12.8575,False,12.7618,12.7618,reg,2543 +APB,2017-07-19,12.7809,12.8767,False,12.7809,12.8767,reg,1562 +APB,2017-07-20,12.5894,12.8001,False,12.5894,12.8001,reg,2150 +APB,2017-07-21,12.8096,12.8096,False,12.7043,12.7809,reg,4506 +APB,2017-07-24,12.8767,12.8958,False,12.8767,12.8958,reg,1236 +APB,2017-07-25,12.9495,12.9495,False,12.8767,12.8767,reg,5395 +APB,2017-07-26,12.9636,12.9657,False,12.9326,12.9542,reg,9909 +APB,2017-07-27,12.9253,12.9628,False,12.9245,12.9628,reg,3954 +APB,2017-07-28,12.9253,12.9253,False,12.9253,12.9253,reg,0 +APB,2017-07-31,12.9157,12.9628,False,12.9150,12.9246,reg,2229 +APB,2017-08-01,12.9820,12.9820,False,12.7034,12.7034,reg,6650 +APB,2017-08-02,12.7905,12.8288,False,12.7809,12.8288,reg,1944 +APB,2017-08-03,12.8203,12.8203,False,12.8203,12.8203,reg,308 +APB,2017-08-04,12.8416,12.8416,False,12.8416,12.8416,reg,525 +APB,2017-08-07,12.8958,12.8958,False,12.8288,12.8288,reg,3871 +APB,2017-08-08,12.9245,12.9532,False,12.8959,12.8959,reg,779 +APB,2017-08-09,12.8650,12.8862,False,12.7942,12.8689,reg,4779 +APB,2017-08-10,12.5894,12.8001,False,12.5894,12.8001,reg,1367 +APB,2017-08-11,12.5416,12.7235,False,12.4458,12.4458,reg,9461 +APB,2017-08-14,12.4937,12.6277,False,12.4746,12.6277,reg,1713 +APB,2017-08-15,12.5033,12.5033,False,12.4937,12.4937,reg,232 +APB,2017-08-16,12.6348,12.6564,False,12.5711,12.5732,reg,2737 +APB,2017-08-17,12.5356,12.5792,False,12.5356,12.5703,reg,3147 +APB,2017-08-18,12.6277,12.6277,False,12.5320,12.5320,reg,5548 +APB,2017-08-21,12.6469,12.7043,False,12.5607,12.7043,reg,3856 +APB,2017-08-22,12.6680,12.6680,False,12.6680,12.6680,reg,597 +APB,2017-08-23,12.7713,12.7905,False,12.7331,12.7331,reg,5011 +APB,2017-08-24,12.8432,12.8575,False,12.7905,12.7905,reg,10559 +APB,2017-08-25,12.8958,12.9245,False,12.7906,12.8767,reg,3359 +APB,2017-08-28,12.8955,12.8958,False,12.8767,12.8958,reg,2339 +APB,2017-08-29,12.9245,12.9245,False,12.7713,12.8096,reg,5883 +APB,2017-08-30,12.9437,12.9628,False,12.8958,12.8958,reg,6244 +APB,2017-08-31,13.0298,13.0298,False,12.9820,12.9820,reg,3400 +APB,2017-09-01,12.8575,13.0490,False,12.8575,13.0490,reg,240 +APB,2017-09-05,12.9150,12.9157,False,12.8385,12.9157,reg,1652 +APB,2017-09-06,12.9341,12.9437,False,12.8862,12.9437,reg,1929 +APB,2017-09-07,13.0707,13.0777,False,12.9341,12.9341,reg,5209 +APB,2017-09-08,13.1352,13.1352,False,13.0777,13.0777,reg,4143 +APB,2017-09-11,13.2022,13.2022,False,13.1639,13.1639,reg,5463 +APB,2017-09-12,13.2117,13.2117,False,13.1543,13.1563,reg,10100 +APB,2017-09-13,13.3075,13.3075,False,13.2309,13.2309,reg,857 +APB,2017-09-14,13.2754,13.2754,False,13.2596,13.2596,reg,345 +APB,2017-09-15,13.2788,13.3075,False,13.2500,13.2500,reg,7133 +APB,2017-09-18,13.4032,13.4032,False,13.3745,13.3745,reg,535 +APB,2017-09-19,13.4128,13.4511,False,13.4128,13.4224,reg,2159 +APB,2017-09-20,13.4312,13.4312,False,13.4291,13.4291,reg,247 +APB,2017-09-21,13.4894,13.4894,False,13.4319,13.4319,reg,541 +APB,2017-09-22,13.5947,13.5947,False,13.4894,13.4894,reg,8066 +APB,2017-09-25,13.4319,13.4990,False,13.4128,13.4798,reg,13154 +APB,2017-09-26,13.2596,13.2883,False,13.2596,13.2883,reg,1162 +APB,2017-09-27,13.2979,13.3362,False,13.2596,13.2596,reg,1998 +APB,2017-09-28,13.1256,13.3611,False,13.0203,13.3171,reg,12323 +APB,2017-09-29,13.2883,13.2883,False,13.2309,13.2309,reg,8443 +APB,2017-10-02,13.5277,13.5277,False,13.4032,13.4990,reg,12205 +APB,2017-10-03,13.5409,13.5660,False,13.5372,13.5660,reg,691 +APB,2017-10-04,13.4607,13.5755,False,13.4607,13.5755,reg,19920 +APB,2017-10-05,13.5755,13.5755,False,13.4798,13.4798,reg,1387 +APB,2017-10-06,13.4990,13.5277,False,13.4702,13.4702,reg,1699 +APB,2017-10-09,13.5181,13.6192,False,13.5181,13.5755,reg,1279 +APB,2017-10-10,13.6426,13.6806,False,13.6154,13.6806,reg,2650 +APB,2017-10-11,13.6234,13.6809,False,13.6234,13.6234,reg,479 +APB,2017-10-12,13.6809,13.6809,False,13.6043,13.6043,reg,5721 +APB,2017-10-13,13.7940,13.8340,False,13.7000,13.7000,reg,3706 +APB,2017-10-16,13.7574,13.8532,False,13.7000,13.7000,reg,3323 +APB,2017-10-17,13.8237,13.8237,False,13.7766,13.7766,reg,1327 +APB,2017-10-18,13.8237,13.8237,False,13.8237,13.8237,reg,42 +APB,2017-10-19,13.6538,13.6617,False,13.6538,13.6617,reg,320 +APB,2017-10-20,13.7670,13.7670,False,13.6904,13.6904,reg,1277 +APB,2017-10-23,13.7383,13.8532,False,13.6904,13.8532,reg,2773 +APB,2017-10-24,13.7868,13.8176,False,13.7287,13.7287,reg,1490 +APB,2017-10-25,13.7766,13.8149,False,13.7000,13.8149,reg,1562 +APB,2017-10-26,13.8340,13.8340,False,13.7766,13.7766,reg,6436 +APB,2017-10-27,13.8340,13.8915,False,13.7862,13.8628,reg,2823 +APB,2017-10-30,13.6234,13.7096,False,13.4702,13.7096,reg,5488 +APB,2017-10-31,13.7191,13.7287,False,13.6521,13.6521,reg,3137 +APB,2017-11-01,13.9681,13.9681,False,13.8325,13.9298,reg,11930 +APB,2017-11-02,13.9010,14.0542,False,13.9010,13.9776,reg,1482 +APB,2017-11-03,13.8915,13.9297,False,13.7670,13.8723,reg,3148 +APB,2017-11-06,13.8733,13.9298,False,13.7957,13.9298,reg,1788 +APB,2017-11-07,13.9968,13.9968,False,13.8915,13.8915,reg,4413 +APB,2017-11-08,13.9853,14.0255,False,13.9853,14.0255,reg,619 +APB,2017-11-09,14.0255,14.0255,False,13.9776,13.9776,reg,3276 +APB,2017-11-10,14.0102,14.0734,False,14.0064,14.0159,reg,4426 +APB,2017-11-13,14.1883,14.1883,False,13.4128,14.0447,reg,5277 +APB,2017-11-14,14.1883,14.1883,False,14.1883,14.1883,reg,50 +APB,2017-11-15,13.6904,13.7598,False,13.5372,13.5372,reg,3280 +APB,2017-11-16,13.8915,13.8915,False,13.8340,13.8340,reg,5819 +APB,2017-11-17,13.8512,13.8512,False,13.8512,13.8512,reg,1000 +APB,2017-11-20,13.9681,14.1481,False,13.9456,13.9456,reg,5637 +APB,2017-11-21,14.0159,14.1691,False,13.9786,14.1691,reg,2037 +APB,2017-11-22,14.0925,14.1500,False,13.9968,14.0698,reg,11105 +APB,2017-11-27,14.1414,14.7940,False,14.1021,14.3319,reg,1981 +APB,2017-11-28,14.0729,14.2553,False,14.0729,14.2553,reg,531 +APB,2017-11-29,14.0729,14.0729,False,14.0729,14.0729,reg,4 +APB,2017-11-30,14.1501,14.2258,False,13.9393,14.0734,reg,5391 +APB,2017-12-01,14.1501,14.1501,False,14.1501,14.1501,reg,7 +APB,2017-12-04,14.1212,14.1212,False,14.0926,14.1212,reg,2190 +APB,2017-12-05,14.1986,14.1987,False,13.9298,14.0734,reg,3557 +APB,2017-12-06,13.8820,14.0064,False,13.8819,14.0064,reg,2556 +APB,2017-12-07,13.3075,13.9106,False,12.8384,13.9106,reg,15209 +APB,2017-12-08,13.4990,13.7861,False,13.3745,13.3745,reg,3171 +APB,2017-12-11,13.6426,13.8067,False,13.5851,13.7862,reg,9764 +APB,2017-12-12,13.7670,13.8340,False,13.6426,13.6904,reg,7500 +APB,2017-12-13,14.0930,14.0930,False,13.8149,13.8149,reg,970 +APB,2017-12-14,14.0351,14.1117,False,13.9438,14.0925,reg,7145 +APB,2017-12-15,14.0192,14.0192,False,13.8628,13.9872,reg,673 +APB,2017-12-18,13.9299,14.0255,False,13.7860,13.8915,reg,2790 +APB,2017-12-19,13.8532,14.0117,False,13.8532,13.9106,reg,2163 +APB,2017-12-20,13.7000,13.9681,False,13.4798,13.9681,reg,16403 +APB,2017-12-21,13.8500,13.8500,False,13.7500,13.7500,reg,5278 +APB,2017-12-22,13.9500,13.9500,False,13.6500,13.9400,reg,3242 +APB,2017-12-26,13.7000,13.7700,False,13.6780,13.7700,reg,1307 +APB,2017-12-27,13.8880,14.0599,False,13.7400,13.7400,reg,935 +APB,2017-12-28,13.8400,13.8900,False,13.7200,13.8900,reg,1776 +APB,2017-12-29,14.4149,14.4149,False,14.3262,14.3262,reg,675 +APB,2018-01-02,14.3840,14.5200,False,14.3000,14.3500,reg,5609 +APB,2018-01-03,14.4600,14.5100,False,14.3300,14.4900,reg,6776 +APB,2018-01-04,14.5300,14.5600,False,14.4000,14.4000,reg,19994 +APB,2018-01-05,14.5892,14.7400,False,14.5610,14.7400,reg,12073 +APB,2018-01-08,14.9407,14.9407,False,14.7300,14.8500,reg,14763 +APB,2018-01-09,15.0214,15.0400,False,14.9300,14.9300,reg,8292 +APB,2018-01-10,14.8000,14.9400,False,14.4000,14.9200,reg,15472 +APB,2018-01-11,14.8805,14.8805,False,14.8000,14.8600,reg,1421 +APB,2018-01-12,15.1000,15.1000,False,14.9900,14.9900,reg,5954 +APB,2018-01-16,15.2500,15.2599,False,15.0000,15.2300,reg,7244 +APB,2018-01-17,15.1508,15.2500,False,14.9200,15.2500,reg,3856 +APB,2018-01-18,15.0200,15.2100,False,14.9500,15.2100,reg,1222 +APB,2018-01-19,15.1400,15.1700,False,15.1288,15.1700,reg,1357 +APB,2018-01-22,15.1327,15.1500,False,15.1100,15.1100,reg,1170 +APB,2018-01-23,15.2326,15.2600,False,15.0900,15.0900,reg,2353 +APB,2018-01-24,15.3100,15.3100,False,15.2600,15.2600,reg,613 +APB,2018-01-25,15.2700,15.3500,False,15.2700,15.3500,reg,5879 +APB,2018-01-26,15.3600,15.3600,False,15.3600,15.3600,reg,195 +APB,2018-01-29,15.4054,15.5800,False,15.4054,15.5800,reg,11221 +APB,2018-01-30,15.3500,15.5750,False,15.3500,15.5750,reg,5622 +APB,2018-01-31,15.5956,15.7000,False,15.5846,15.5900,reg,4547 +APB,2018-02-01,15.5400,15.7052,False,15.0678,15.5800,reg,7251 +APB,2018-02-02,15.2300,15.5500,False,15.2300,15.4700,reg,4130 +APB,2018-02-05,14.7100,15.1500,False,14.4200,15.1500,reg,8424 +APB,2018-02-06,14.8740,15.3899,False,14.6100,14.6100,reg,1555 +APB,2018-02-07,14.1231,14.8800,False,13.9500,14.8800,reg,18447 +APB,2018-02-08,14.0300,14.1448,False,14.0300,14.1300,reg,2320 +APB,2018-02-09,14.0100,14.0400,False,13.9400,14.0000,reg,3902 +APB,2018-02-12,13.9127,14.1900,False,13.6400,14.1900,reg,1676 +APB,2018-02-13,14.1000,14.2000,False,14.0600,14.0600,reg,8529 +APB,2018-02-14,14.3300,14.3900,False,14.1100,14.1100,reg,2212 +APB,2018-02-15,14.4000,14.4493,False,14.3900,14.4000,reg,4964 +APB,2018-02-16,14.5200,14.6699,False,14.4100,14.4100,reg,3348 +APB,2018-02-20,14.4000,14.4200,False,14.3539,14.4200,reg,5102 +APB,2018-02-21,14.4600,14.5563,False,14.4600,14.4800,reg,3040 +APB,2018-02-22,14.6266,14.8601,False,14.5610,14.8601,reg,1855 +APB,2018-02-23,14.5200,14.6965,False,14.5200,14.6350,reg,686 +APB,2018-02-26,14.6904,14.7560,False,14.6200,14.6500,reg,4027 +APB,2018-02-27,14.6600,14.6894,False,14.6500,14.6500,reg,951 +APB,2018-02-28,14.4540,14.5300,False,14.4540,14.5300,reg,1886 +APB,2018-03-01,14.4441,14.4441,False,14.4200,14.4400,reg,1543 +APB,2018-03-02,14.2800,14.3400,False,14.2177,14.3400,reg,3891 +APB,2018-03-05,14.3121,14.3121,False,14.2500,14.2800,reg,3034 +APB,2018-03-06,14.3500,14.4500,False,14.3314,14.4100,reg,5199 +APB,2018-03-07,14.2700,14.2700,False,14.2600,14.2600,reg,331 +APB,2018-03-08,14.2700,14.2700,False,14.2700,14.2700,reg,3 +APB,2018-03-09,14.5901,14.5901,False,14.3100,14.3100,reg,9935 +APB,2018-03-12,14.6600,14.6600,False,14.6600,14.6600,reg,104 +APB,2018-03-13,14.7204,14.7204,False,14.6900,14.6900,reg,3246 +APB,2018-03-14,14.7200,14.7500,False,14.7200,14.7500,reg,8791 +APB,2018-03-15,14.7189,14.7500,False,14.7000,14.7000,reg,4063 +APB,2018-03-16,14.7000,14.7000,False,14.7000,14.7000,reg,154 +APB,2018-03-19,14.5000,14.6800,False,14.5000,14.6800,reg,2891 +APB,2018-03-20,14.8900,14.9000,False,14.6400,14.6400,reg,5689 +APB,2018-03-21,14.8900,14.8900,False,14.8900,14.8900,reg,6 +APB,2018-03-22,14.5400,14.7900,False,14.4600,14.7900,reg,2082 +APB,2018-03-23,14.5200,14.5301,False,14.5200,14.5200,reg,1834 +APB,2018-03-26,14.3101,14.6400,False,14.0000,14.6100,reg,17848 +APB,2018-03-27,14.3200,14.5560,False,14.3100,14.3700,reg,2600 +APB,2018-03-28,14.3300,14.3300,False,14.2500,14.2900,reg,792 +APB,2018-03-29,14.8000,14.8000,False,14.4100,14.4100,reg,1453 +APB,2018-04-02,14.2500,14.5300,False,14.1000,14.5300,reg,3528 +APB,2018-04-03,14.4000,14.4000,False,14.2472,14.2472,reg,1333 +APB,2018-04-04,14.5000,14.5000,False,14.2200,14.2700,reg,7161 +APB,2018-04-05,14.3300,14.4300,False,14.2700,14.4300,reg,786 +APB,2018-04-06,14.2600,14.3100,False,14.0700,14.0700,reg,960 +APB,2018-04-09,14.3301,14.3600,False,14.2600,14.2600,reg,5160 +APB,2018-04-10,14.4100,14.4100,False,14.3900,14.3900,reg,4575 +APB,2018-04-11,14.4600,14.5079,False,14.2500,14.2500,reg,5080 +APB,2018-04-12,14.5000,14.5640,False,14.5000,14.5000,reg,2761 +APB,2018-04-13,14.3500,14.5764,False,14.3500,14.4100,reg,3478 +APB,2018-04-16,14.3200,14.3500,False,14.3000,14.3500,reg,5641 +APB,2018-04-17,14.2900,14.3000,False,14.2600,14.3000,reg,5875 +APB,2018-04-18,14.3000,14.3500,False,14.2900,14.2900,reg,828 +APB,2018-04-19,14.3100,14.3100,False,14.3100,14.3100,reg,442 +APB,2018-04-20,14.1474,14.2349,False,14.1474,14.2349,reg,600 +APB,2018-04-23,14.0300,14.0700,False,13.9900,14.0700,reg,2557 +APB,2018-04-24,14.1000,14.1200,False,14.0700,14.0700,reg,4401 +APB,2018-04-25,14.0700,14.0700,False,13.9700,13.9700,reg,6596 +APB,2018-04-26,14.3100,14.3100,False,14.0808,14.0808,reg,3143 +APB,2018-04-27,14.3000,14.3400,False,14.3000,14.3400,reg,925 +APB,2018-04-30,14.6400,14.6400,False,14.1500,14.2300,reg,8746 +APB,2018-05-01,14.1600,14.5200,False,14.0654,14.5200,reg,2936 +APB,2018-05-02,14.3000,14.4300,False,14.2900,14.2900,reg,1245 +APB,2018-05-03,14.1546,14.1546,False,13.8500,13.8500,reg,1467 +APB,2018-05-04,14.3000,14.3000,False,14.3000,14.3000,reg,450 +APB,2018-05-07,14.2000,14.2000,False,13.8500,13.8500,reg,2148 +APB,2018-05-08,14.1999,14.1999,False,14.1999,14.1999,reg,172 +APB,2018-05-09,14.1900,14.4100,False,14.0589,14.1492,reg,8997 +APB,2018-05-10,14.2600,14.2600,False,14.2500,14.2500,reg,501 +APB,2018-05-11,14.1480,14.3787,False,14.1480,14.3600,reg,4650 +APB,2018-05-14,14.2900,14.4000,False,14.2500,14.2500,reg,7790 +APB,2018-05-15,14.0500,14.2300,False,14.0500,14.2300,reg,2540 +APB,2018-05-16,14.1401,14.1401,False,14.1401,14.1401,reg,827 +APB,2018-05-17,14.2158,14.2158,False,14.2158,14.2158,reg,399 +APB,2018-05-18,14.2000,14.2000,False,14.2000,14.2000,reg,100 +APB,2018-05-21,14.2991,14.3100,False,14.1289,14.2000,reg,5323 +APB,2018-05-22,14.3400,14.3400,False,14.3400,14.3400,reg,168 +APB,2018-05-23,14.3300,14.3300,False,14.0600,14.2900,reg,3508 +APB,2018-05-24,14.6000,14.6000,False,14.3450,14.5000,reg,42590 +APB,2018-05-25,14.5000,14.6000,False,14.4347,14.6000,reg,2450 +APB,2018-05-29,14.4900,14.4900,False,14.1000,14.4300,reg,9998 +APB,2018-05-30,14.4060,14.4060,False,14.4060,14.4060,reg,701 +APB,2018-05-31,14.4279,14.4279,False,14.1900,14.1900,reg,2542 +APB,2018-06-01,14.7454,14.7807,False,14.6000,14.6900,reg,9700 +APB,2018-06-04,14.6700,14.7000,False,14.5140,14.7000,reg,66181 +APB,2018-06-05,14.6800,14.7000,False,14.6800,14.7000,reg,6817 +APB,2018-06-06,14.8500,14.8700,False,14.7947,14.8700,reg,3429 +APB,2018-06-07,14.9967,14.9967,False,14.7846,14.9452,reg,2338 diff --git a/company_library/APDN.csv b/company_library/APDN.csv index afadf2cf..449bbc70 100644 --- a/company_library/APDN.csv +++ b/company_library/APDN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APDN,2017-06-06,1.2000,1.2500,False,1.1500,1.2500,reg,288679 -APDN,2017-06-07,1.1500,1.2000,False,1.1500,1.2000,reg,36161 -APDN,2017-06-08,1.1500,1.2000,False,1.1500,1.1500,reg,47632 APDN,2017-06-09,1.2000,1.2000,False,1.1500,1.2000,reg,98686 APDN,2017-06-12,1.1000,1.2000,False,1.0500,1.2000,reg,42904 APDN,2017-06-13,1.2000,1.2000,False,1.0500,1.1000,reg,29298 @@ -249,3 +246,6 @@ APDN,2018-05-31,1.4900,1.5000,False,1.4800,1.4900,reg,20340 APDN,2018-06-01,1.5000,1.5000,False,1.4700,1.4700,reg,85037 APDN,2018-06-04,1.4500,1.5001,False,1.4500,1.5000,reg,27661 APDN,2018-06-05,1.5000,1.5000,False,1.4500,1.4500,reg,26334 +APDN,2018-06-06,1.4500,1.5000,False,1.4500,1.4900,reg,44729 +APDN,2018-06-07,1.4801,1.4900,False,1.4500,1.4500,reg,7217 +APDN,2018-06-08,1.4000,1.4800,False,1.3900,1.4800,reg,87424 diff --git a/company_library/APDNW.csv b/company_library/APDNW.csv index e2ca0524..73008025 100644 --- a/company_library/APDNW.csv +++ b/company_library/APDNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APDNW,2017-06-06,0.2700,0.2835,False,0.2645,0.2645,reg,4490 -APDNW,2017-06-07,0.2795,0.2835,False,0.2716,0.2835,reg,4980 -APDNW,2017-06-08,0.2500,0.2835,False,0.2500,0.2800,reg,918 APDNW,2017-06-09,0.2500,0.2500,False,0.2500,0.2500,reg,709 APDNW,2017-06-12,0.2500,0.2798,False,0.2500,0.2700,reg,2430 APDNW,2017-06-13,0.2571,0.2599,False,0.2400,0.2500,reg,15598 @@ -249,3 +246,6 @@ APDNW,2018-05-31,0.2600,0.2600,False,0.2600,0.2600,reg,500 APDNW,2018-06-01,0.2600,0.2600,False,0.2600,0.2600,reg,0 APDNW,2018-06-04,0.2600,0.2700,False,0.2500,0.2600,reg,3000 APDNW,2018-06-05,0.2600,0.2600,False,0.2000,0.2103,reg,22334 +APDNW,2018-06-06,0.2300,0.2300,False,0.2100,0.2200,reg,8501 +APDNW,2018-06-07,0.2000,0.2100,False,0.2000,0.2100,reg,497 +APDNW,2018-06-08,0.2431,0.2431,False,0.1679,0.2300,reg,8300 diff --git a/company_library/APEI.csv b/company_library/APEI.csv index 1045f09a..e081eaac 100644 --- a/company_library/APEI.csv +++ b/company_library/APEI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APEI,2017-06-06,23.0000,23.2500,False,22.5736,22.7000,reg,33558 -APEI,2017-06-07,22.8500,23.5000,False,22.6500,22.9500,reg,28046 -APEI,2017-06-08,23.2000,23.5500,False,22.4500,22.4500,reg,34641 APEI,2017-06-09,23.8000,24.0250,False,23.4000,23.5500,reg,64541 APEI,2017-06-12,23.8500,24.9500,False,23.6500,23.7500,reg,36822 APEI,2017-06-13,24.0500,24.3000,False,23.7500,23.9000,reg,37724 @@ -249,3 +246,6 @@ APEI,2018-05-31,42.6000,43.1500,False,42.3500,42.9000,reg,130358 APEI,2018-06-01,43.6000,44.0250,False,42.0500,42.7500,reg,123881 APEI,2018-06-04,43.6000,44.0000,False,42.8500,43.6500,reg,85779 APEI,2018-06-05,44.3000,44.4000,False,40.4000,43.5500,reg,141981 +APEI,2018-06-06,44.5500,44.7500,False,40.9510,44.2000,reg,94203 +APEI,2018-06-07,44.3500,44.9500,False,44.0000,44.6000,reg,112837 +APEI,2018-06-08,44.6000,44.8000,False,44.1000,44.3000,reg,91886 diff --git a/company_library/APEN.csv b/company_library/APEN.csv index dc41f598..bbb1a19c 100644 --- a/company_library/APEN.csv +++ b/company_library/APEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APEN,2017-06-06,6.6400,6.9800,False,6.6400,6.6900,reg,2175 -APEN,2017-06-07,6.5700,6.8839,False,6.4200,6.7500,reg,6268 -APEN,2017-06-08,6.4600,6.8000,False,6.4552,6.5800,reg,3207 APEN,2017-06-09,6.4500,6.8000,False,6.3700,6.7300,reg,12389 APEN,2017-06-12,6.8500,6.8500,False,6.4500,6.6000,reg,11175 APEN,2017-06-13,6.8701,6.9300,False,6.7308,6.7308,reg,7626 @@ -249,3 +246,6 @@ APEN,2018-05-31,6.8500,6.8500,False,6.7800,6.8300,reg,1185 APEN,2018-06-01,6.8300,6.9000,False,6.6200,6.8149,reg,9086 APEN,2018-06-04,6.7500,6.8300,False,5.5000,6.7200,reg,59838 APEN,2018-06-05,6.3600,6.9000,False,5.8300,6.9000,reg,25670 +APEN,2018-06-06,6.2000,6.4485,False,6.1500,6.4200,reg,9593 +APEN,2018-06-07,6.3700,6.4200,False,6.2310,6.4200,reg,1822 +APEN,2018-06-08,6.2200,6.3900,False,6.2200,6.2900,reg,6175 diff --git a/company_library/APF.csv b/company_library/APF.csv new file mode 100644 index 00000000..10533631 --- /dev/null +++ b/company_library/APF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +APF,2017-06-08,16.3568,16.4213,False,16.3221,16.3420,reg,34473 +APF,2017-06-09,16.3023,16.4411,False,16.3023,16.3618,reg,36068 +APF,2017-06-12,16.2230,16.2825,False,16.1635,16.1932,reg,36311 +APF,2017-06-13,16.3023,16.3717,False,16.2924,16.3518,reg,34466 +APF,2017-06-14,16.2725,16.3618,False,16.2725,16.2826,reg,78210 +APF,2017-06-15,16.2031,16.2527,False,16.1436,16.1635,reg,39431 +APF,2017-06-16,16.2230,16.2626,False,16.1833,16.1833,reg,25150 +APF,2017-06-19,16.3915,16.4213,False,16.2527,16.3420,reg,80216 +APF,2017-06-20,16.3816,16.4015,False,16.3420,16.3618,reg,64538 +APF,2017-06-21,16.4284,16.4312,False,16.3519,16.3915,reg,18436 +APF,2017-06-22,16.4510,16.5006,False,16.3023,16.4411,reg,14125 +APF,2017-06-23,16.4510,16.5105,False,16.4510,16.5105,reg,8081 +APF,2017-06-26,16.5403,16.5849,False,16.4707,16.5204,reg,9575 +APF,2017-06-27,16.4510,16.5134,False,16.4411,16.4808,reg,13164 +APF,2017-06-28,16.5204,16.5862,False,16.4907,16.5403,reg,17623 +APF,2017-06-29,16.5254,16.5601,False,16.4213,16.5601,reg,10365 +APF,2017-06-30,16.4907,16.5304,False,16.4313,16.5304,reg,5131 +APF,2017-07-05,16.3788,16.4213,False,16.2626,16.4213,reg,19756 +APF,2017-07-06,16.1932,16.3221,False,16.1932,16.2329,reg,11266 +APF,2017-07-07,16.1833,16.2725,False,16.1436,16.2725,reg,4967 +APF,2017-07-10,16.2230,16.3420,False,16.1833,16.2428,reg,7901 +APF,2017-07-11,16.3320,16.3618,False,16.2329,16.2329,reg,4732 +APF,2017-07-12,16.5403,16.5601,False,16.4510,16.4510,reg,4409 +APF,2017-07-13,16.5899,16.6494,False,16.5502,16.5502,reg,4687 +APF,2017-07-14,16.8477,16.8576,False,16.7188,16.7188,reg,26544 +APF,2017-07-17,16.7714,16.8278,False,16.6394,16.7188,reg,16715 +APF,2017-07-18,16.7981,16.8477,False,16.7634,16.7684,reg,6479 +APF,2017-07-19,16.9865,17.0956,False,16.8576,16.8873,reg,18684 +APF,2017-07-20,17.0063,17.0361,False,16.9865,16.9964,reg,4231 +APF,2017-07-21,17.0262,17.0559,False,16.7191,16.9865,reg,5218 +APF,2017-07-24,17.0658,17.0857,False,16.9667,17.0658,reg,18993 +APF,2017-07-25,17.1452,17.1551,False,16.9425,17.1452,reg,16771 +APF,2017-07-26,17.1253,17.1551,False,17.0758,17.1551,reg,7066 +APF,2017-07-27,17.1947,17.2542,False,17.0460,17.1848,reg,14875 +APF,2017-07-28,17.0857,17.1353,False,17.0658,17.1055,reg,9180 +APF,2017-07-31,17.0956,17.1551,False,17.0758,17.1253,reg,10499 +APF,2017-08-01,17.1650,17.2542,False,17.1650,17.2245,reg,14383 +APF,2017-08-02,17.1452,17.2344,False,17.1005,17.2344,reg,6740 +APF,2017-08-03,17.0658,17.1452,False,17.0658,17.1154,reg,11299 +APF,2017-08-04,17.0559,17.1551,False,16.9964,17.1551,reg,5605 +APF,2017-08-07,17.0857,17.1154,False,17.0677,17.0956,reg,31667 +APF,2017-08-08,17.2063,17.2939,False,17.1055,17.1055,reg,32718 +APF,2017-08-09,17.1402,17.2047,False,16.9983,17.0857,reg,33535 +APF,2017-08-10,16.6989,17.2542,False,16.4709,17.2542,reg,57755 +APF,2017-08-11,16.5899,16.6943,False,16.5105,16.6692,reg,40161 +APF,2017-08-14,16.7485,16.9123,False,16.7188,16.7386,reg,52485 +APF,2017-08-15,16.7545,16.7676,False,16.6197,16.7485,reg,13952 +APF,2017-08-16,16.8080,16.8477,False,16.7485,16.7485,reg,13805 +APF,2017-08-17,16.7387,16.8477,False,16.6989,16.7684,reg,17868 +APF,2017-08-18,16.7386,16.8377,False,16.6692,16.7485,reg,18145 +APF,2017-08-21,16.8675,16.8675,False,16.7630,16.8576,reg,19678 +APF,2017-08-22,16.8973,16.9468,False,16.8873,16.9171,reg,16275 +APF,2017-08-23,16.8873,16.9568,False,16.8134,16.8576,reg,19159 +APF,2017-08-24,16.9221,16.9568,False,16.9171,16.9568,reg,2541 +APF,2017-08-25,17.0262,17.8691,False,16.9407,16.9568,reg,43235 +APF,2017-08-28,17.0460,17.1452,False,16.9964,17.0758,reg,38727 +APF,2017-08-29,17.0163,17.0857,False,16.9270,16.9270,reg,40523 +APF,2017-08-30,17.0559,17.0658,False,16.9587,16.9964,reg,19847 +APF,2017-08-31,17.1253,17.1650,False,17.0956,17.1353,reg,9796 +APF,2017-09-01,17.2245,17.3094,False,17.1236,17.1816,reg,6623 +APF,2017-09-05,17.0163,17.1055,False,16.9766,17.0361,reg,22102 +APF,2017-09-06,16.9964,17.0362,False,16.9171,17.0361,reg,3831 +APF,2017-09-07,17.0361,17.1353,False,16.8730,17.0758,reg,19567 +APF,2017-09-08,17.0163,17.0658,False,17.0063,17.0262,reg,10906 +APF,2017-09-11,17.2195,17.2542,False,17.1551,17.1848,reg,15144 +APF,2017-09-12,17.2245,17.2642,False,17.1253,17.1253,reg,28525 +APF,2017-09-13,17.1749,17.2047,False,17.1253,17.1452,reg,17929 +APF,2017-09-14,17.2245,17.2245,False,17.0969,17.0969,reg,3370 +APF,2017-09-15,17.2344,17.2542,False,17.0857,17.0857,reg,8575 +APF,2017-09-18,17.3435,17.5071,False,17.2344,17.2642,reg,20917 +APF,2017-09-19,17.3435,17.4427,False,17.2939,17.3435,reg,88596 +APF,2017-09-20,17.2741,17.3237,False,17.2741,17.3237,reg,1965 +APF,2017-09-21,17.2939,17.3435,False,17.2840,17.2840,reg,35336 +APF,2017-09-22,17.2344,17.3038,False,17.1253,17.1253,reg,35381 +APF,2017-09-25,17.1353,17.1947,False,17.0262,17.1353,reg,39552 +APF,2017-09-26,17.0758,17.1650,False,17.0361,17.1353,reg,10366 +APF,2017-09-27,17.0262,17.0792,False,17.0063,17.0460,reg,19422 +APF,2017-09-28,17.0063,17.1005,False,16.8428,16.9865,reg,34961 +APF,2017-09-29,17.0956,17.0956,False,16.9865,16.9964,reg,8432 +APF,2017-10-02,17.2245,17.2454,False,17.0658,17.0658,reg,78469 +APF,2017-10-03,17.4724,17.8492,False,17.2259,17.2259,reg,57909 +APF,2017-10-04,17.4823,17.8492,False,17.4030,17.4327,reg,73376 +APF,2017-10-05,17.8492,17.8492,False,17.4488,17.6608,reg,92773 +APF,2017-10-06,17.6806,17.8492,False,17.4625,17.6013,reg,70692 +APF,2017-10-09,17.5914,17.7501,False,17.5616,17.6211,reg,6948 +APF,2017-10-10,17.6410,17.6509,False,17.6311,17.6509,reg,9158 +APF,2017-10-11,17.7401,17.7401,False,17.5815,17.7005,reg,3548 +APF,2017-10-12,17.7104,17.7699,False,17.6608,17.7699,reg,8779 +APF,2017-10-13,17.7996,17.8393,False,17.7302,17.7600,reg,8586 +APF,2017-10-16,17.8641,17.8988,False,17.7897,17.7897,reg,10576 +APF,2017-10-17,17.8790,18.0971,False,17.7997,17.8691,reg,10340 +APF,2017-10-18,17.9484,18.1765,False,17.7996,17.8988,reg,8714 +APF,2017-10-19,17.8294,17.8691,False,17.6806,17.8691,reg,5527 +APF,2017-10-20,17.8096,17.8393,False,17.6608,17.7609,reg,6742 +APF,2017-10-23,17.7005,17.8988,False,17.6806,17.8988,reg,4593 +APF,2017-10-24,17.7203,17.8492,False,17.5914,17.7302,reg,36181 +APF,2017-10-25,17.5716,17.7005,False,17.4922,17.6906,reg,16211 +APF,2017-10-26,17.5716,17.7005,False,17.5716,17.6311,reg,7175 +APF,2017-10-27,17.7005,17.7203,False,17.5616,17.5616,reg,22526 +APF,2017-10-30,17.6211,17.6906,False,17.4327,17.6707,reg,15366 +APF,2017-10-31,17.7798,17.8194,False,17.6707,17.6707,reg,17414 +APF,2017-11-01,17.9087,17.9087,False,17.8393,17.8492,reg,13929 +APF,2017-11-02,17.9087,18.1368,False,17.8790,17.8881,reg,7823 +APF,2017-11-03,17.9781,18.0475,False,17.8393,17.8591,reg,11299 +APF,2017-11-06,17.8790,17.9880,False,17.7996,17.8988,reg,11470 +APF,2017-11-07,18.0178,18.1765,False,17.8790,17.8790,reg,15729 +APF,2017-11-08,18.0933,18.0971,False,18.0079,18.0971,reg,5585 +APF,2017-11-09,17.8889,17.9484,False,17.6806,17.9484,reg,10929 +APF,2017-11-10,17.8096,17.8790,False,17.7402,17.8790,reg,7161 +APF,2017-11-13,17.8492,17.8691,False,17.7104,17.7203,reg,17604 +APF,2017-11-14,17.6311,17.7996,False,17.6311,17.7996,reg,4971 +APF,2017-11-15,17.5121,17.5418,False,17.4129,17.5418,reg,6171 +APF,2017-11-16,17.7203,17.7996,False,17.5319,17.6906,reg,6797 +APF,2017-11-17,17.7401,17.8096,False,17.4526,17.8096,reg,12829 +APF,2017-11-20,17.8195,17.8195,False,17.5914,17.7104,reg,13389 +APF,2017-11-21,18.0575,18.0575,False,17.9385,17.9385,reg,19801 +APF,2017-11-22,18.1070,18.1467,False,18.0661,18.0872,reg,3713 +APF,2017-11-27,18.0376,18.0971,False,17.9248,18.0773,reg,30734 +APF,2017-11-28,18.0971,18.1070,False,18.0178,18.0971,reg,10007 +APF,2017-11-29,17.9690,18.1070,False,17.8591,18.1070,reg,8313 +APF,2017-11-30,17.8988,17.9682,False,17.7501,17.9286,reg,27227 +APF,2017-12-01,17.7798,17.9682,False,17.7302,17.8393,reg,18930 +APF,2017-12-04,17.6806,17.7798,False,17.6410,17.6509,reg,24507 +APF,2017-12-05,17.6707,17.7401,False,17.6650,17.7005,reg,11080 +APF,2017-12-06,17.5517,17.5914,False,17.4823,17.5319,reg,7535 +APF,2017-12-07,17.5815,17.6013,False,17.4922,17.4922,reg,9332 +APF,2017-12-08,17.7005,17.7996,False,17.6014,17.7996,reg,8136 +APF,2017-12-11,17.8096,17.8195,False,17.7600,17.7798,reg,7238 +APF,2017-12-12,17.7719,17.7719,False,17.7005,17.7005,reg,745 +APF,2017-12-13,17.8493,17.8691,False,17.7798,17.7798,reg,2323 +APF,2017-12-14,17.8195,17.8492,False,17.6843,17.8492,reg,5173 +APF,2017-12-15,17.8492,17.8802,False,17.8294,17.8624,reg,4274 +APF,2017-12-18,17.9286,17.9581,False,17.9087,17.9087,reg,6006 +APF,2017-12-19,17.8790,17.9484,False,17.8691,17.9484,reg,6813 +APF,2017-12-20,17.8790,17.9186,False,17.8591,17.9186,reg,4161 +APF,2017-12-21,17.9900,17.9900,False,17.9268,17.9900,reg,9465 +APF,2017-12-22,18.0500,18.0886,False,18.0300,18.0600,reg,9373 +APF,2017-12-26,18.0700,18.1400,False,18.0540,18.1400,reg,3244 +APF,2017-12-27,18.1100,18.1200,False,18.1005,18.1086,reg,8633 +APF,2017-12-28,18.2590,18.2600,False,18.1800,18.1800,reg,16556 +APF,2017-12-29,18.4000,19.0772,False,18.2900,18.2900,reg,24222 +APF,2018-01-02,18.4298,18.5900,False,18.4100,18.5900,reg,30866 +APF,2018-01-03,18.7199,18.7900,False,18.5200,18.5500,reg,15113 +APF,2018-01-04,18.9500,19.0100,False,18.7200,18.7200,reg,41215 +APF,2018-01-05,18.9599,18.9599,False,18.8300,18.8700,reg,41078 +APF,2018-01-08,19.0200,19.2100,False,18.9060,18.9400,reg,5828 +APF,2018-01-09,19.0223,19.2000,False,18.8400,18.8400,reg,9266 +APF,2018-01-10,18.9000,18.9810,False,18.9000,18.9200,reg,5287 +APF,2018-01-11,19.1200,19.1200,False,18.8900,18.9337,reg,21820 +APF,2018-01-12,19.2500,19.2900,False,18.9315,19.2900,reg,55341 +APF,2018-01-16,19.1500,19.2800,False,19.0600,19.2800,reg,9409 +APF,2018-01-17,19.1400,19.2500,False,19.0500,19.0800,reg,9242 +APF,2018-01-18,19.0900,19.1300,False,19.0300,19.1300,reg,16892 +APF,2018-01-19,19.1800,19.2250,False,19.1514,19.1700,reg,21025 +APF,2018-01-22,19.1700,19.2200,False,19.1700,19.1850,reg,4367 +APF,2018-01-23,19.4900,19.5200,False,19.3500,19.3500,reg,35777 +APF,2018-01-24,19.5700,19.6400,False,19.5000,19.5200,reg,87135 +APF,2018-01-25,19.5700,19.6200,False,19.5000,19.6200,reg,2017 +APF,2018-01-26,19.6700,19.7500,False,19.6500,19.6500,reg,13832 +APF,2018-01-29,19.6600,19.9900,False,19.6500,19.6700,reg,25396 +APF,2018-01-30,19.4500,19.6100,False,19.3400,19.6100,reg,15028 +APF,2018-01-31,19.3901,19.6400,False,19.3900,19.6400,reg,26259 +APF,2018-02-01,19.3123,19.6400,False,19.3000,19.4200,reg,11631 +APF,2018-02-02,18.9492,19.0999,False,18.8700,19.0802,reg,4651 +APF,2018-02-05,18.1600,18.9200,False,18.1600,18.8900,reg,23233 +APF,2018-02-06,18.6800,18.6800,False,18.1600,18.1600,reg,15839 +APF,2018-02-07,18.2350,18.6400,False,18.2350,18.6400,reg,5370 +APF,2018-02-08,17.9400,18.1600,False,17.8136,18.1400,reg,18530 +APF,2018-02-09,18.0500,18.2700,False,17.7952,17.9600,reg,12125 +APF,2018-02-12,18.0800,18.1200,False,17.7810,18.0900,reg,40467 +APF,2018-02-13,18.2600,18.3250,False,17.9500,17.9500,reg,7869 +APF,2018-02-14,18.5400,18.6700,False,18.0900,18.0900,reg,11199 +APF,2018-02-15,18.8200,18.8200,False,18.6200,18.6800,reg,10352 +APF,2018-02-16,18.9200,19.0000,False,18.8200,18.8700,reg,6879 +APF,2018-02-20,18.7600,18.9000,False,18.5000,18.9000,reg,13894 +APF,2018-02-21,18.8700,19.0800,False,18.7700,18.7900,reg,25233 +APF,2018-02-22,18.8200,18.9300,False,18.6700,18.7500,reg,15880 +APF,2018-02-23,18.8100,18.8300,False,18.6564,18.6564,reg,8677 +APF,2018-02-26,18.8900,18.9000,False,18.7600,18.8700,reg,55333 +APF,2018-02-27,18.6501,18.9100,False,18.5600,18.7500,reg,14625 +APF,2018-02-28,18.5500,18.7263,False,18.3900,18.6100,reg,11706 +APF,2018-03-01,18.3201,18.5800,False,18.2100,18.4200,reg,27796 +APF,2018-03-02,18.4200,18.6700,False,18.1201,18.1800,reg,7638 +APF,2018-03-05,18.4700,18.4700,False,18.1600,18.3300,reg,4658 +APF,2018-03-06,18.4690,18.5800,False,18.4000,18.5600,reg,5471 +APF,2018-03-07,18.3800,18.4100,False,18.0601,18.2100,reg,18618 +APF,2018-03-08,18.2400,18.4000,False,18.2200,18.4000,reg,23379 +APF,2018-03-09,18.5500,18.5600,False,18.4000,18.4000,reg,15958 +APF,2018-03-12,18.7000,18.7400,False,18.6100,18.6100,reg,32732 +APF,2018-03-13,18.7200,18.9000,False,18.6590,18.7200,reg,15484 +APF,2018-03-14,18.7700,18.8000,False,18.5910,18.7900,reg,34928 +APF,2018-03-15,18.7485,18.9000,False,18.7485,18.9000,reg,9377 +APF,2018-03-16,18.7400,18.7700,False,18.6880,18.7600,reg,3225 +APF,2018-03-19,18.4500,18.7000,False,18.3400,18.6200,reg,9347 +APF,2018-03-20,18.4600,18.5300,False,18.4500,18.5300,reg,2676 +APF,2018-03-21,18.6100,18.8600,False,18.4700,18.4800,reg,6523 +APF,2018-03-22,18.2300,18.4600,False,17.7855,18.2300,reg,19233 +APF,2018-03-23,17.8752,18.1800,False,17.8400,18.1800,reg,10141 +APF,2018-03-26,18.1200,18.2600,False,17.8745,18.2500,reg,29587 +APF,2018-03-27,17.9800,18.2900,False,17.8000,18.0900,reg,4046 +APF,2018-03-28,18.0200,18.2200,False,17.7600,17.7600,reg,9892 +APF,2018-03-29,18.2100,18.2500,False,18.1200,18.2500,reg,7862 +APF,2018-04-02,17.9300,18.2000,False,17.7500,18.2000,reg,15578 +APF,2018-04-03,17.9900,18.1200,False,17.7600,17.9800,reg,14415 +APF,2018-04-04,18.0000,18.0000,False,17.8499,17.8800,reg,34935 +APF,2018-04-05,18.1600,18.2000,False,18.0500,18.1100,reg,24271 +APF,2018-04-06,17.8600,18.1500,False,17.8500,17.9100,reg,13320 +APF,2018-04-09,18.0700,18.2200,False,17.9300,17.9600,reg,7276 +APF,2018-04-10,18.1500,18.4000,False,18.0800,18.4000,reg,20903 +APF,2018-04-11,18.1600,18.1950,False,18.1000,18.1000,reg,12569 +APF,2018-04-12,18.1600,18.2400,False,18.1500,18.2000,reg,8651 +APF,2018-04-13,18.1100,18.1300,False,18.0500,18.1200,reg,4411 +APF,2018-04-16,17.9800,18.0900,False,17.9800,18.0500,reg,7322 +APF,2018-04-17,18.0300,18.1010,False,17.9450,18.0300,reg,46406 +APF,2018-04-18,18.0500,18.2125,False,17.9400,17.9400,reg,12826 +APF,2018-04-19,17.9700,18.1000,False,17.9200,18.0700,reg,2476 +APF,2018-04-20,17.9900,17.9900,False,17.8500,17.8800,reg,5373 +APF,2018-04-23,17.8100,17.8900,False,17.6100,17.8800,reg,40588 +APF,2018-04-24,17.8300,17.9300,False,17.6520,17.8800,reg,18527 +APF,2018-04-25,17.7799,17.7799,False,17.6801,17.6801,reg,1711 +APF,2018-04-26,17.9300,17.9300,False,17.7300,17.7800,reg,6531 +APF,2018-04-27,17.8200,17.9200,False,17.5600,17.8500,reg,38970 +APF,2018-04-30,17.8700,17.9400,False,17.5670,17.8100,reg,11012 +APF,2018-05-01,17.7100,17.8400,False,17.5900,17.7800,reg,15456 +APF,2018-05-02,17.8400,17.9800,False,17.7300,17.7300,reg,8812 +APF,2018-05-03,17.6900,17.8800,False,17.6100,17.7600,reg,18424 +APF,2018-05-04,17.7100,17.7900,False,17.2710,17.5500,reg,34321 +APF,2018-05-07,17.6700,17.7700,False,17.6000,17.7700,reg,18497 +APF,2018-05-08,17.6700,17.7100,False,17.5750,17.5900,reg,7555 +APF,2018-05-09,17.8300,17.8300,False,17.3992,17.7900,reg,10266 +APF,2018-05-10,17.8800,17.9400,False,17.7600,17.7600,reg,17732 +APF,2018-05-11,18.0000,18.0160,False,17.9400,17.9700,reg,19205 +APF,2018-05-14,18.0100,18.1000,False,17.9900,18.1000,reg,15639 +APF,2018-05-15,17.8200,17.8593,False,17.7300,17.8400,reg,2773 +APF,2018-05-16,17.8600,17.9400,False,17.7906,17.8900,reg,10582 +APF,2018-05-17,17.7600,17.8300,False,17.7000,17.7000,reg,3577 +APF,2018-05-18,17.7100,17.7800,False,17.6700,17.7100,reg,9490 +APF,2018-05-21,17.7400,17.8400,False,17.6500,17.6500,reg,28546 +APF,2018-05-22,17.7954,17.7954,False,17.7400,17.7400,reg,506 +APF,2018-05-23,17.8300,17.8300,False,17.5800,17.5800,reg,3621 +APF,2018-05-24,17.7000,17.7100,False,17.5000,17.7000,reg,18305 +APF,2018-05-25,17.6250,17.6600,False,17.6200,17.6200,reg,5292 +APF,2018-05-29,17.4400,17.5900,False,17.3900,17.5000,reg,28054 +APF,2018-05-30,17.5500,17.6400,False,17.4568,17.4900,reg,19607 +APF,2018-05-31,17.5300,17.6300,False,17.4800,17.6100,reg,28618 +APF,2018-06-01,17.7202,17.7900,False,17.4900,17.4900,reg,9861 +APF,2018-06-04,17.8600,17.8900,False,17.7803,17.8900,reg,21605 +APF,2018-06-05,17.8600,17.8800,False,17.7760,17.8800,reg,14707 +APF,2018-06-06,18.1300,18.1700,False,17.9110,17.9600,reg,16232 +APF,2018-06-07,18.0510,18.2000,False,18.0510,18.2000,reg,13381 diff --git a/company_library/APLS.csv b/company_library/APLS.csv index 86d9607f..1c995db5 100644 --- a/company_library/APLS.csv +++ b/company_library/APLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APLS,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 -APLS,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 -APLS,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-09,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-12,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-13,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -249,3 +246,6 @@ APLS,2018-05-31,20.4100,21.2000,False,19.8500,20.6800,reg,552653 APLS,2018-06-01,19.6300,20.7300,False,18.8850,20.4200,reg,321287 APLS,2018-06-04,20.2500,20.6700,False,19.3350,19.8100,reg,361002 APLS,2018-06-05,21.1900,22.1900,False,20.1200,20.1500,reg,278677 +APLS,2018-06-06,20.8000,22.0499,False,20.4100,21.2400,reg,297660 +APLS,2018-06-07,20.3700,21.5500,False,20.2900,20.9800,reg,229624 +APLS,2018-06-08,20.0000,21.2600,False,19.9400,20.3500,reg,334275 diff --git a/company_library/APOG.csv b/company_library/APOG.csv index 11476c4d..95061bee 100644 --- a/company_library/APOG.csv +++ b/company_library/APOG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOG,2017-06-06,55.0599,55.6227,False,53.7170,54.8130,reg,182595 -APOG,2017-06-07,54.9513,55.2574,False,54.5168,55.0006,reg,158854 -APOG,2017-06-08,56.1165,56.2843,False,54.5760,55.0006,reg,147637 APOG,2017-06-09,57.4001,57.4100,False,55.7708,56.2448,reg,154151 APOG,2017-06-12,56.4324,57.3705,False,55.6227,57.2718,reg,294191 APOG,2017-06-13,56.5016,57.8939,False,54.2601,56.2843,reg,239363 @@ -249,3 +246,6 @@ APOG,2018-05-31,43.6500,44.2700,False,43.5100,43.8400,reg,169026 APOG,2018-06-01,43.9200,44.4600,False,43.7363,43.9000,reg,204334 APOG,2018-06-04,44.3700,44.4200,False,43.7600,44.0200,reg,197150 APOG,2018-06-05,44.5100,44.7400,False,44.2200,44.3900,reg,173909 +APOG,2018-06-06,44.1900,44.5900,False,43.9500,44.5100,reg,212834 +APOG,2018-06-07,44.6000,44.6900,False,44.0000,44.1900,reg,117412 +APOG,2018-06-08,45.0600,45.1300,False,43.8700,44.6000,reg,106004 diff --git a/company_library/APOP.csv b/company_library/APOP.csv index a7182032..77a9e5cb 100644 --- a/company_library/APOP.csv +++ b/company_library/APOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOP,2017-06-06,8.4900,8.7325,False,8.2101,8.4300,reg,51821 -APOP,2017-06-07,8.0000,8.3600,False,8.0000,8.2100,reg,36861 -APOP,2017-06-08,7.7400,7.9421,False,7.5160,7.8100,reg,57413 APOP,2017-06-09,7.6000,7.8900,False,7.6000,7.7500,reg,20808 APOP,2017-06-12,8.1900,9.1200,False,8.0600,8.8300,reg,51801 APOP,2017-06-13,8.7300,8.7300,False,8.2621,8.5400,reg,33147 @@ -249,3 +246,6 @@ APOP,2018-05-31,7.4000,7.8000,False,7.1000,7.3500,reg,47348 APOP,2018-06-01,7.4700,7.5000,False,7.3650,7.4800,reg,7785 APOP,2018-06-04,7.2000,7.5000,False,7.1365,7.5000,reg,23712 APOP,2018-06-05,7.2590,7.2800,False,7.1920,7.2400,reg,10683 +APOP,2018-06-06,7.3500,7.4900,False,7.3268,7.3300,reg,4231 +APOP,2018-06-07,7.1900,7.4400,False,6.9637,7.4400,reg,15386 +APOP,2018-06-08,7.1500,7.1950,False,7.1387,7.1387,reg,1435 diff --git a/company_library/APOPW.csv b/company_library/APOPW.csv index af99c588..01b7bb50 100644 --- a/company_library/APOPW.csv +++ b/company_library/APOPW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOPW,2017-06-06,2.1100,2.1100,False,2.1000,2.1100,reg,16242 -APOPW,2017-06-07,2.0900,2.2900,False,2.0782,2.2699,reg,4780 -APOPW,2017-06-08,2.0101,2.0800,False,1.8999,2.0100,reg,38460 APOPW,2017-06-09,1.8200,1.8200,False,1.8000,1.8200,reg,4244 APOPW,2017-06-12,1.8750,2.1500,False,1.7149,2.0900,reg,18314 APOPW,2017-06-13,1.9800,1.9800,False,1.8800,1.9100,reg,8300 @@ -249,3 +246,6 @@ APOPW,2018-05-31,2.1710,2.1710,False,2.1710,2.1710,reg,92 APOPW,2018-06-01,2.2000,2.2000,False,2.0500,2.0500,reg,790 APOPW,2018-06-04,2.2000,2.2000,False,2.2000,2.2000,reg,27 APOPW,2018-06-05,2.2000,2.2000,False,2.2000,2.2000,reg,0 +APOPW,2018-06-06,2.2000,2.2000,False,2.0500,2.0500,reg,27 +APOPW,2018-06-07,2.2000,2.2000,False,2.0500,2.0500,reg,27 +APOPW,2018-06-08,2.2000,2.2000,False,2.2000,2.2000,reg,0 diff --git a/company_library/APPF.csv b/company_library/APPF.csv index 58c2ffee..53c3e7ef 100644 --- a/company_library/APPF.csv +++ b/company_library/APPF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPF,2017-06-06,31.7000,33.0000,False,31.6000,32.4000,reg,89731 -APPF,2017-06-07,31.4500,32.0500,False,31.3000,31.7500,reg,73249 -APPF,2017-06-08,31.4000,31.9250,False,31.2500,31.5000,reg,73412 APPF,2017-06-09,31.0000,31.7500,False,30.6500,31.5500,reg,98658 APPF,2017-06-12,31.7000,32.9500,False,31.3500,32.0000,reg,213655 APPF,2017-06-13,31.4000,32.3400,False,31.2000,32.2000,reg,94553 @@ -249,3 +246,6 @@ APPF,2018-05-31,59.2000,59.3000,False,57.7500,58.0000,reg,127800 APPF,2018-06-01,60.0500,60.6000,False,58.0500,59.1000,reg,156851 APPF,2018-06-04,61.0000,61.6500,False,59.9550,60.6500,reg,121720 APPF,2018-06-05,62.7500,63.5000,False,60.9750,61.0000,reg,162445 +APPF,2018-06-06,62.8000,63.0000,False,61.9500,62.5500,reg,112599 +APPF,2018-06-07,59.7500,63.3000,False,58.6000,62.5000,reg,145222 +APPF,2018-06-08,59.8500,61.3500,False,58.5500,59.7500,reg,132354 diff --git a/company_library/APPN.csv b/company_library/APPN.csv index 84e0cef8..f69fda37 100644 --- a/company_library/APPN.csv +++ b/company_library/APPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPN,2017-06-06,18.6600,20.7190,False,18.6000,19.8800,reg,748153 -APPN,2017-06-07,19.4200,19.4999,False,18.1801,18.6300,reg,336967 -APPN,2017-06-08,19.1900,20.0000,False,19.1400,19.2200,reg,300262 APPN,2017-06-09,18.6500,19.4552,False,18.5000,19.0900,reg,269680 APPN,2017-06-12,18.3700,18.6000,False,17.7500,17.9500,reg,319251 APPN,2017-06-13,18.9000,19.3399,False,18.5000,18.5000,reg,228819 @@ -249,3 +246,6 @@ APPN,2018-05-31,31.8900,32.0000,False,31.3500,31.4600,reg,330262 APPN,2018-06-01,32.7900,34.4000,False,31.9000,31.9100,reg,700424 APPN,2018-06-04,33.5800,33.6300,False,32.5700,33.1600,reg,354952 APPN,2018-06-05,34.4900,35.0000,False,33.6300,33.6300,reg,418001 +APPN,2018-06-06,35.5500,35.8399,False,34.3800,34.7300,reg,569525 +APPN,2018-06-07,33.5600,35.9090,False,32.8500,35.7700,reg,633718 +APPN,2018-06-08,33.5300,33.9900,False,32.8600,33.4100,reg,330322 diff --git a/company_library/APPS.csv b/company_library/APPS.csv index 02aab627..962d2dbf 100644 --- a/company_library/APPS.csv +++ b/company_library/APPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPS,2017-06-06,1.0000,1.0200,False,0.9400,0.9817,reg,148416 -APPS,2017-06-07,1.0000,1.0400,False,1.0000,1.0100,reg,198226 -APPS,2017-06-08,1.0100,1.0199,False,0.9663,1.0000,reg,82872 APPS,2017-06-09,1.0400,1.0400,False,0.9800,1.0100,reg,103489 APPS,2017-06-12,0.9877,1.0200,False,0.9649,1.0100,reg,253493 APPS,2017-06-13,1.0000,1.0200,False,0.9800,1.0100,reg,75717 @@ -249,3 +246,6 @@ APPS,2018-05-31,1.8600,1.9000,False,1.7800,1.8000,reg,1214599 APPS,2018-06-01,1.8100,1.9300,False,1.8000,1.8800,reg,623334 APPS,2018-06-04,1.7400,1.8730,False,1.7101,1.8400,reg,526028 APPS,2018-06-05,1.7100,1.7690,False,1.7000,1.7400,reg,312390 +APPS,2018-06-06,1.6700,1.7400,False,1.6600,1.6900,reg,356891 +APPS,2018-06-07,1.6800,1.7000,False,1.6500,1.6800,reg,261142 +APPS,2018-06-08,1.7000,1.7400,False,1.6700,1.6800,reg,289497 diff --git a/company_library/APRI.csv b/company_library/APRI.csv index 5ff7dda9..ccb8e885 100644 --- a/company_library/APRI.csv +++ b/company_library/APRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APRI,2017-06-06,0.9099,0.9400,False,0.8700,0.9300,reg,68544 -APRI,2017-06-07,0.9000,0.9372,False,0.8700,0.9000,reg,81649 -APRI,2017-06-08,1.1300,1.2000,False,0.8862,0.9100,reg,2336388 APRI,2017-06-09,1.0917,1.1900,False,1.0200,1.0600,reg,1032468 APRI,2017-06-12,1.0800,1.0817,False,0.9701,1.0800,reg,280717 APRI,2017-06-13,1.0300,1.0900,False,1.0000,1.0600,reg,150675 @@ -249,3 +246,6 @@ APRI,2018-05-31,0.2800,0.2900,False,0.2710,0.2710,reg,157006 APRI,2018-06-01,0.2816,0.2899,False,0.2750,0.2800,reg,255314 APRI,2018-06-04,0.2620,0.2800,False,0.2603,0.2800,reg,361940 APRI,2018-06-05,0.2567,0.2694,False,0.2551,0.2600,reg,316305 +APRI,2018-06-06,0.2697,0.2700,False,0.2565,0.2586,reg,274220 +APRI,2018-06-07,0.2601,0.2701,False,0.2600,0.2701,reg,209291 +APRI,2018-06-08,0.2700,0.2850,False,0.2602,0.2605,reg,525835 diff --git a/company_library/APTI.csv b/company_library/APTI.csv index 1c2ab2fd..42555bdd 100644 --- a/company_library/APTI.csv +++ b/company_library/APTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APTI,2017-06-06,16.8700,16.9900,False,16.8200,16.8800,reg,281385 -APTI,2017-06-07,16.4400,16.9300,False,16.1000,16.8600,reg,675708 -APTI,2017-06-08,16.6100,16.7700,False,16.2300,16.3900,reg,285600 APTI,2017-06-09,16.1100,16.9400,False,15.8601,16.7200,reg,384463 APTI,2017-06-12,16.4800,16.5825,False,15.6900,15.8700,reg,421275 APTI,2017-06-13,16.7600,16.7979,False,16.5000,16.5000,reg,221173 @@ -249,3 +246,6 @@ APTI,2018-05-31,33.0300,33.1800,False,31.8900,31.9900,reg,724446 APTI,2018-06-01,33.1300,33.2700,False,32.5600,33.0000,reg,383620 APTI,2018-06-04,33.8000,33.8800,False,32.7550,33.1000,reg,582358 APTI,2018-06-05,34.5000,34.7100,False,33.6215,33.8100,reg,659658 +APTI,2018-06-06,35.0000,35.0000,False,34.1800,34.4600,reg,669199 +APTI,2018-06-07,34.0100,35.2500,False,33.4400,34.9800,reg,536131 +APTI,2018-06-08,34.3700,34.4200,False,33.7500,33.7800,reg,313766 diff --git a/company_library/APTO.csv b/company_library/APTO.csv index b4f30d53..e53f9b1d 100644 --- a/company_library/APTO.csv +++ b/company_library/APTO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APTO,2017-06-06,1.0300,1.0500,False,1.0200,1.0500,reg,62316 -APTO,2017-06-07,1.1300,1.1300,False,1.0400,1.0500,reg,335103 -APTO,2017-06-08,1.1000,1.1300,False,1.0801,1.1300,reg,149234 APTO,2017-06-09,1.2200,1.2500,False,1.0900,1.0900,reg,875572 APTO,2017-06-12,1.2800,1.3000,False,1.1701,1.2000,reg,604625 APTO,2017-06-13,1.5600,1.7000,False,1.2499,1.3000,reg,2285233 @@ -249,3 +246,6 @@ APTO,2018-05-31,3.5500,3.7000,False,3.4900,3.6500,reg,859243 APTO,2018-06-01,3.5900,3.6100,False,3.5218,3.5600,reg,632302 APTO,2018-06-04,3.6100,3.6400,False,3.5600,3.6400,reg,469974 APTO,2018-06-05,3.6200,3.6400,False,3.5700,3.6200,reg,322053 +APTO,2018-06-06,3.7100,3.7500,False,3.6100,3.6300,reg,543236 +APTO,2018-06-07,3.7700,3.7900,False,3.6240,3.7100,reg,536758 +APTO,2018-06-08,4.0700,4.0800,False,3.7332,3.7600,reg,1312428 diff --git a/company_library/APVO.csv b/company_library/APVO.csv index 72a78312..ba73eb99 100644 --- a/company_library/APVO.csv +++ b/company_library/APVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APVO,2017-06-06,2.0600,2.1000,False,1.9000,1.9700,reg,153425 -APVO,2017-06-07,2.0100,2.1100,False,2.0000,2.0400,reg,29280 -APVO,2017-06-08,2.0300,2.0500,False,2.0100,2.0200,reg,43471 APVO,2017-06-09,2.0300,2.0800,False,2.0000,2.0500,reg,64493 APVO,2017-06-12,2.0000,2.0800,False,1.9900,2.0400,reg,71144 APVO,2017-06-13,2.0700,2.0800,False,2.0000,2.0000,reg,28581 @@ -249,3 +246,6 @@ APVO,2018-05-31,5.5600,5.7200,False,5.4400,5.4400,reg,87844 APVO,2018-06-01,5.4900,5.6600,False,5.4600,5.6200,reg,120560 APVO,2018-06-04,5.3500,5.6000,False,5.2700,5.5200,reg,84415 APVO,2018-06-05,5.3300,5.5200,False,5.2300,5.5200,reg,103368 +APVO,2018-06-06,5.2100,5.3590,False,5.0600,5.2000,reg,113712 +APVO,2018-06-07,5.0900,5.2900,False,5.0100,5.2300,reg,109217 +APVO,2018-06-08,5.0100,5.1600,False,4.2600,4.9900,reg,160626 diff --git a/company_library/APWC.csv b/company_library/APWC.csv index a9cda237..84a2cb45 100644 --- a/company_library/APWC.csv +++ b/company_library/APWC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APWC,2017-06-06,2.8758,2.9000,False,2.8758,2.9000,reg,889 -APWC,2017-06-07,2.8517,2.8517,False,2.8517,2.8517,reg,145 -APWC,2017-06-08,2.8517,2.8517,False,2.8517,2.8517,reg,0 APWC,2017-06-09,2.9483,2.9483,False,2.9483,2.9483,reg,180 APWC,2017-06-12,2.8517,2.9967,False,2.8517,2.9483,reg,11923 APWC,2017-06-13,2.8565,2.8565,False,2.8517,2.8517,reg,600 @@ -249,3 +246,6 @@ APWC,2018-05-31,2.5000,2.5000,False,2.5000,2.5000,reg,1720 APWC,2018-06-01,2.4500,2.4550,False,2.4500,2.4550,reg,2057 APWC,2018-06-04,2.5000,2.5000,False,2.4500,2.4500,reg,2803 APWC,2018-06-05,2.5000,2.5000,False,2.4900,2.5000,reg,11834 +APWC,2018-06-06,2.5200,2.6000,False,2.5000,2.5450,reg,27154 +APWC,2018-06-07,2.5500,2.5550,False,2.5000,2.5000,reg,7510 +APWC,2018-06-08,2.5500,2.5500,False,2.5500,2.5500,reg,14315 diff --git a/company_library/AQ.csv b/company_library/AQ.csv new file mode 100644 index 00000000..f79b50ce --- /dev/null +++ b/company_library/AQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AQ,2017-06-08,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-09,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-12,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-13,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-14,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-15,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-16,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-19,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-20,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-21,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-22,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-23,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-26,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-27,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-28,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-29,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-06-30,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-05,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-06,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-07,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-10,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-11,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-12,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-13,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-14,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-17,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-18,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-19,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-20,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-21,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-24,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-25,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-26,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-27,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-28,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-07-31,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-01,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-02,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-03,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-04,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-07,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-08,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-09,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-10,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-11,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-14,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-15,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-16,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-17,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-18,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-21,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-22,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-23,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-24,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-25,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-28,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-29,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-30,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-08-31,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-01,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-05,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-06,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-07,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-08,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-11,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-12,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-13,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-14,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-15,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-18,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-19,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-20,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-21,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-22,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-25,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-26,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-27,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-28,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-09-29,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-02,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-03,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-04,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-05,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-06,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-09,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-10,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-11,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-12,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-13,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-16,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-17,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-18,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-19,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-20,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-23,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-24,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-25,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-26,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-27,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-30,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-10-31,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-11-01,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-11-02,9.3100,9.3100,True,9.3100,9.3100,reg,0 +AQ,2017-11-03,9.5100,10.4100,False,9.0100,9.3100,reg,4971052 +AQ,2017-11-06,10.4300,10.7098,False,9.6000,9.8100,reg,830853 +AQ,2017-11-07,11.9500,12.0500,False,10.7500,10.7500,reg,909042 +AQ,2017-11-08,11.4300,12.7500,False,11.0800,12.4600,reg,1324881 +AQ,2017-11-09,11.0400,11.3700,False,10.7508,11.3200,reg,244452 +AQ,2017-11-10,11.0200,11.2478,False,10.9197,11.1500,reg,145100 +AQ,2017-11-13,10.9600,11.4300,False,10.5000,11.0000,reg,388522 +AQ,2017-11-14,11.6600,11.9900,False,10.8450,10.9000,reg,352883 +AQ,2017-11-15,11.4700,11.6990,False,11.2510,11.6200,reg,149617 +AQ,2017-11-16,11.7300,11.7912,False,11.3300,11.3300,reg,116100 +AQ,2017-11-17,11.7300,12.0000,False,11.5000,11.7900,reg,98989 +AQ,2017-11-20,11.7600,11.9800,False,11.6700,11.6900,reg,132464 +AQ,2017-11-21,11.8100,11.9600,False,11.5800,11.7600,reg,214647 +AQ,2017-11-22,11.7300,11.9752,False,11.5116,11.8600,reg,157104 +AQ,2017-11-27,11.8000,11.9500,False,11.6100,11.8000,reg,103729 +AQ,2017-11-28,13.4600,13.5200,False,11.9800,12.0000,reg,980814 +AQ,2017-11-29,12.5700,13.8000,False,12.2500,13.5000,reg,747339 +AQ,2017-11-30,11.9500,13.0000,False,11.7300,12.5900,reg,342876 +AQ,2017-12-01,11.6200,12.2700,False,11.2725,11.7500,reg,313663 +AQ,2017-12-04,11.2900,12.1900,False,11.0000,11.6800,reg,364252 +AQ,2017-12-05,10.8900,11.4700,False,10.7200,11.2500,reg,447068 +AQ,2017-12-06,10.9800,11.6000,False,10.7305,10.7800,reg,190012 +AQ,2017-12-07,11.2200,11.4750,False,10.8250,10.9500,reg,268129 +AQ,2017-12-08,11.0000,11.3500,False,11.0000,11.1600,reg,123772 +AQ,2017-12-11,11.0000,11.3200,False,10.9400,11.0000,reg,138192 +AQ,2017-12-12,10.8600,11.1200,False,10.6900,11.1200,reg,199491 +AQ,2017-12-13,11.1700,11.2800,False,10.7600,10.9300,reg,197254 +AQ,2017-12-14,10.8000,11.3900,False,10.6300,11.2000,reg,324584 +AQ,2017-12-15,10.6500,11.0300,False,10.6100,10.8000,reg,836272 +AQ,2017-12-18,10.9100,10.9200,False,10.7500,10.8900,reg,140206 +AQ,2017-12-19,10.8600,10.9800,False,10.7600,10.9300,reg,91097 +AQ,2017-12-20,11.4200,11.6100,False,10.9000,10.9000,reg,131988 +AQ,2017-12-21,11.5500,11.7499,False,11.4500,11.5000,reg,68829 +AQ,2017-12-22,11.1900,11.5100,False,11.1400,11.5100,reg,41196 +AQ,2017-12-26,11.3100,11.3700,False,11.2300,11.2600,reg,32820 +AQ,2017-12-27,11.2800,11.3200,False,11.0100,11.3200,reg,130865 +AQ,2017-12-28,11.3100,11.3300,False,11.1400,11.3300,reg,119666 +AQ,2017-12-29,11.3300,11.3900,False,10.9200,11.3100,reg,146877 +AQ,2018-01-02,11.3500,11.5700,False,10.9150,11.2900,reg,187554 +AQ,2018-01-03,11.2500,11.5000,False,10.9200,11.3300,reg,191022 +AQ,2018-01-04,10.9700,11.4103,False,10.9200,11.2600,reg,141924 +AQ,2018-01-05,10.9700,11.0500,False,10.8800,10.9900,reg,108900 +AQ,2018-01-08,10.6400,11.0100,False,10.5000,11.0100,reg,127318 +AQ,2018-01-09,10.1100,10.6600,False,9.8300,10.6300,reg,399671 +AQ,2018-01-10,9.9000,10.2291,False,9.8500,10.1300,reg,136915 +AQ,2018-01-11,10.3600,10.3900,False,9.9000,9.9000,reg,117092 +AQ,2018-01-12,10.9400,11.1000,False,10.2640,10.4100,reg,153793 +AQ,2018-01-16,10.6700,11.0000,False,10.6200,11.0000,reg,132513 +AQ,2018-01-17,11.2200,11.2400,False,10.5600,10.7400,reg,143521 +AQ,2018-01-18,11.0600,11.3300,False,11.0100,11.2000,reg,77811 +AQ,2018-01-19,11.0800,11.0900,False,10.7705,11.0000,reg,215952 +AQ,2018-01-22,10.9600,11.0700,False,10.8300,11.0700,reg,42498 +AQ,2018-01-23,11.2500,11.3800,False,10.9300,10.9300,reg,69829 +AQ,2018-01-24,11.2100,11.2700,False,10.8010,11.2700,reg,72311 +AQ,2018-01-25,10.9000,11.2500,False,10.8600,11.2500,reg,44987 +AQ,2018-01-26,10.9900,11.0790,False,10.7200,11.0000,reg,44958 +AQ,2018-01-29,11.5900,11.7499,False,10.8000,10.8800,reg,198719 +AQ,2018-01-30,13.0000,13.7499,False,11.8200,12.9090,reg,1397002 +AQ,2018-01-31,13.0800,13.9000,False,12.6600,13.2000,reg,832246 +AQ,2018-02-01,14.2600,14.4000,False,12.7600,12.7600,reg,828274 +AQ,2018-02-02,13.7900,14.4310,False,13.0000,14.4100,reg,563867 +AQ,2018-02-05,13.3600,14.1659,False,13.2300,13.6600,reg,500008 +AQ,2018-02-06,15.1100,15.7500,False,12.9200,13.0000,reg,1306141 +AQ,2018-02-07,16.0000,17.0400,False,15.2661,15.2700,reg,1616913 +AQ,2018-02-08,14.1700,16.4700,False,14.0100,16.0500,reg,1093224 +AQ,2018-02-09,13.6700,15.0000,False,13.0000,14.2100,reg,1016362 +AQ,2018-02-12,13.9800,14.6100,False,13.7900,13.7900,reg,573333 +AQ,2018-02-13,14.9700,14.9800,False,13.8200,14.0000,reg,462153 +AQ,2018-02-14,14.6400,15.5499,False,14.4700,14.8000,reg,459622 +AQ,2018-02-15,14.1200,15.0000,False,14.0000,14.9500,reg,417936 +AQ,2018-02-16,14.6700,14.7500,False,14.0600,14.0600,reg,213639 +AQ,2018-02-20,13.8300,14.9100,False,13.7300,14.6000,reg,423302 +AQ,2018-02-21,14.3800,14.6100,False,13.8900,13.8900,reg,300526 +AQ,2018-02-22,14.2800,14.6400,False,14.1500,14.4800,reg,171377 +AQ,2018-02-23,14.7100,15.1500,False,14.2000,14.3500,reg,417226 +AQ,2018-02-26,14.7900,15.4100,False,14.7200,14.9200,reg,443650 +AQ,2018-02-27,14.3400,15.0794,False,14.2650,14.8800,reg,270029 +AQ,2018-02-28,13.8000,14.5800,False,13.7500,14.3600,reg,348344 +AQ,2018-03-01,14.2700,14.2900,False,13.4454,13.8000,reg,378698 +AQ,2018-03-02,15.0700,15.0800,False,14.0000,14.1300,reg,424810 +AQ,2018-03-05,15.3900,15.8550,False,15.0000,15.0400,reg,465878 +AQ,2018-03-06,15.7100,15.8699,False,15.0400,15.4800,reg,300246 +AQ,2018-03-07,15.0400,15.6884,False,14.8800,15.4800,reg,300840 +AQ,2018-03-08,16.5500,17.3200,False,15.0700,15.0700,reg,1397078 +AQ,2018-03-09,17.3300,17.9000,False,16.1600,16.6900,reg,831073 +AQ,2018-03-12,16.5700,18.0100,False,16.5200,17.5300,reg,624074 +AQ,2018-03-13,16.6500,17.2490,False,16.1000,16.8700,reg,449758 +AQ,2018-03-14,17.2200,17.4000,False,16.5000,16.7500,reg,367738 +AQ,2018-03-15,17.8300,18.4900,False,17.1000,17.2500,reg,834222 +AQ,2018-03-16,17.3300,17.9655,False,17.0400,17.9500,reg,434449 +AQ,2018-03-19,16.8000,17.4500,False,16.5100,17.3500,reg,440076 +AQ,2018-03-20,16.6600,16.9690,False,16.4400,16.7700,reg,345703 +AQ,2018-03-21,17.3700,17.4800,False,16.6547,16.7300,reg,346319 +AQ,2018-03-22,16.6100,17.3000,False,16.6000,17.1400,reg,459013 +AQ,2018-03-23,16.3200,16.9590,False,16.1600,16.6800,reg,407878 +AQ,2018-03-26,16.9100,16.9700,False,16.3200,16.5500,reg,317125 +AQ,2018-03-27,15.8100,17.2500,False,15.3407,17.1000,reg,654396 +AQ,2018-03-28,15.1900,16.1700,False,14.6800,15.6800,reg,601739 +AQ,2018-03-29,15.7000,15.9400,False,15.1000,15.2200,reg,191240 +AQ,2018-04-02,15.8100,16.0800,False,15.2100,15.7000,reg,341295 +AQ,2018-04-03,16.2700,16.4500,False,15.5200,15.8500,reg,279453 +AQ,2018-04-04,16.1200,16.2000,False,15.2100,15.8000,reg,358594 +AQ,2018-04-05,16.0400,16.6300,False,15.7800,16.3900,reg,286672 +AQ,2018-04-06,15.9200,16.2800,False,15.8600,15.9100,reg,197797 +AQ,2018-04-09,14.7200,15.9650,False,14.7000,15.9200,reg,391703 +AQ,2018-04-10,15.3200,15.4600,False,15.0000,15.0000,reg,224829 +AQ,2018-04-11,15.2900,15.7300,False,15.1600,15.3000,reg,180052 +AQ,2018-04-12,15.4800,15.6400,False,15.1900,15.3400,reg,207905 +AQ,2018-04-13,15.2800,15.6500,False,14.8000,15.5900,reg,213882 +AQ,2018-04-16,15.5900,15.7844,False,15.1000,15.3000,reg,150905 +AQ,2018-04-17,15.7700,15.9300,False,15.5400,15.8000,reg,145469 +AQ,2018-04-18,16.0200,16.3300,False,15.6010,15.8400,reg,191893 +AQ,2018-04-19,15.0700,16.0900,False,14.9400,15.9400,reg,229630 +AQ,2018-04-20,14.7500,15.3790,False,14.6200,15.0300,reg,278345 +AQ,2018-04-23,13.9600,15.1257,False,13.7400,14.8500,reg,470366 +AQ,2018-04-24,14.0000,14.5300,False,13.9000,13.9600,reg,305001 +AQ,2018-04-25,13.8400,14.2500,False,13.7500,14.0000,reg,181335 +AQ,2018-04-26,13.8900,14.4500,False,13.8900,14.0000,reg,261731 +AQ,2018-04-27,10.4700,13.8000,False,10.1000,13.8000,reg,2070346 +AQ,2018-04-30,11.8100,12.0800,False,10.4900,10.5000,reg,935860 +AQ,2018-05-01,11.8900,11.9900,False,11.3700,11.7500,reg,357349 +AQ,2018-05-02,11.3800,12.2700,False,11.3150,11.9500,reg,370936 +AQ,2018-05-03,11.8400,12.0700,False,11.3700,11.4500,reg,376587 +AQ,2018-05-04,11.8100,11.9900,False,11.4600,11.8700,reg,311882 +AQ,2018-05-07,11.5000,11.9800,False,11.4300,11.7900,reg,299291 +AQ,2018-05-08,11.7900,11.9800,False,11.2500,11.3900,reg,337290 +AQ,2018-05-09,12.0600,12.1000,False,11.7160,11.8000,reg,282038 +AQ,2018-05-10,12.4900,12.9302,False,12.0700,12.1000,reg,272501 +AQ,2018-05-11,12.0700,12.6200,False,11.3600,12.5000,reg,3302416 +AQ,2018-05-14,11.9800,12.2800,False,11.7600,12.0800,reg,362895 +AQ,2018-05-15,12.0200,12.0800,False,11.7900,11.9500,reg,342633 +AQ,2018-05-16,12.0000,12.1000,False,11.9200,11.9800,reg,351226 +AQ,2018-05-17,11.8300,12.2200,False,11.6800,12.0500,reg,310998 +AQ,2018-05-18,11.5700,11.9300,False,11.5400,11.7900,reg,179267 +AQ,2018-05-21,11.5400,11.6000,False,11.4000,11.5800,reg,259666 +AQ,2018-05-22,11.7800,11.9000,False,11.4700,11.6500,reg,320753 +AQ,2018-05-23,11.6200,11.7300,False,11.4400,11.5500,reg,193220 +AQ,2018-05-24,11.6100,11.8100,False,11.4850,11.6400,reg,223655 +AQ,2018-05-25,11.9700,12.0100,False,11.6100,11.6500,reg,287120 +AQ,2018-05-29,12.0400,12.1800,False,11.9200,11.9800,reg,258945 +AQ,2018-05-30,11.9400,12.2300,False,11.8200,12.1200,reg,185693 +AQ,2018-05-31,11.9600,12.0300,False,11.8400,12.0000,reg,258840 +AQ,2018-06-01,11.6300,12.0050,False,11.5500,11.8200,reg,295719 +AQ,2018-06-04,11.5900,11.7400,False,11.2000,11.7200,reg,454409 +AQ,2018-06-05,11.5000,11.7500,False,11.3100,11.6700,reg,367996 +AQ,2018-06-06,11.5600,11.5600,False,11.3800,11.4600,reg,286022 +AQ,2018-06-07,11.4900,11.7000,False,11.3200,11.5400,reg,279712 diff --git a/company_library/AQB.csv b/company_library/AQB.csv index d737314f..2d566b26 100644 --- a/company_library/AQB.csv +++ b/company_library/AQB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQB,2017-06-06,8.4400,8.5300,False,8.4200,8.4961,reg,8415 -AQB,2017-06-07,8.4300,8.4800,False,8.4200,8.4794,reg,5698 -AQB,2017-06-08,8.4300,8.5300,False,8.4000,8.4786,reg,13326 AQB,2017-06-09,8.4900,8.5400,False,8.3600,8.3600,reg,12391 AQB,2017-06-12,8.2300,8.4801,False,8.2300,8.4801,reg,14728 AQB,2017-06-13,8.3300,8.4299,False,8.2301,8.4101,reg,5037 @@ -249,3 +246,6 @@ AQB,2018-05-31,3.0100,3.0400,False,2.9200,2.9800,reg,13304 AQB,2018-06-01,2.9800,3.0000,False,2.9200,3.0000,reg,13441 AQB,2018-06-04,2.8800,2.9400,False,2.7862,2.9400,reg,37838 AQB,2018-06-05,2.9700,2.9800,False,2.7900,2.9100,reg,37363 +AQB,2018-06-06,2.9500,3.0400,False,2.8850,2.9800,reg,9549 +AQB,2018-06-07,3.0000,3.0000,False,2.9200,2.9900,reg,13897 +AQB,2018-06-08,2.9400,3.0000,False,2.9200,3.0000,reg,23328 diff --git a/company_library/AQMS.csv b/company_library/AQMS.csv index 9631b3bd..f50652ce 100644 --- a/company_library/AQMS.csv +++ b/company_library/AQMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQMS,2017-06-06,12.7400,12.7780,False,11.7600,12.1300,reg,248660 -AQMS,2017-06-07,12.9200,13.1699,False,12.6700,12.8000,reg,352886 -AQMS,2017-06-08,13.1200,13.4400,False,12.8400,12.9600,reg,183020 AQMS,2017-06-09,13.2000,13.2000,False,12.7901,13.1700,reg,220836 AQMS,2017-06-12,13.2600,13.6600,False,13.0000,13.2700,reg,354170 AQMS,2017-06-13,13.6900,13.8499,False,13.2700,13.3300,reg,208727 @@ -249,3 +246,6 @@ AQMS,2018-05-31,3.4700,3.5300,False,3.4000,3.5100,reg,245689 AQMS,2018-06-01,3.3600,3.5030,False,3.3110,3.5000,reg,285815 AQMS,2018-06-04,3.3200,3.5000,False,3.2600,3.3600,reg,472709 AQMS,2018-06-05,3.2800,3.4400,False,3.2500,3.2900,reg,398759 +AQMS,2018-06-06,3.2300,3.3200,False,3.1100,3.3000,reg,627007 +AQMS,2018-06-07,3.0200,3.2400,False,3.0100,3.2400,reg,652454 +AQMS,2018-06-08,2.9400,3.0400,False,2.7800,3.0200,reg,884930 diff --git a/company_library/AQXP.csv b/company_library/AQXP.csv index 187acc5f..893e51dc 100644 --- a/company_library/AQXP.csv +++ b/company_library/AQXP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQXP,2017-06-06,13.1400,13.3500,False,12.9000,13.1500,reg,33358 -AQXP,2017-06-07,13.0500,13.3300,False,12.9200,13.1900,reg,47348 -AQXP,2017-06-08,12.9800,13.2500,False,12.8800,13.1250,reg,28527 AQXP,2017-06-09,13.1900,13.3300,False,12.9800,12.9900,reg,41896 AQXP,2017-06-12,13.2900,13.3200,False,12.8300,13.0100,reg,34204 AQXP,2017-06-13,13.4200,13.5000,False,12.6300,13.3500,reg,39062 @@ -249,3 +246,6 @@ AQXP,2018-05-31,14.3400,14.4000,False,13.1400,13.2700,reg,140638 AQXP,2018-06-01,14.5900,14.9600,False,14.2800,14.4800,reg,169080 AQXP,2018-06-04,14.5000,14.5890,False,14.0000,14.5600,reg,94920 AQXP,2018-06-05,15.0300,15.1600,False,14.1600,14.4700,reg,163106 +AQXP,2018-06-06,14.9200,15.0800,False,14.7200,15.0500,reg,140858 +AQXP,2018-06-07,14.4600,15.0200,False,14.4500,14.9300,reg,62401 +AQXP,2018-06-08,14.1300,14.5290,False,14.0800,14.4200,reg,114717 diff --git a/company_library/AR.csv b/company_library/AR.csv new file mode 100644 index 00000000..c7db483e --- /dev/null +++ b/company_library/AR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AR,2017-06-08,20.8300,20.9400,False,20.1100,20.2700,reg,3954121 +AR,2017-06-09,21.5000,21.8600,False,20.8300,20.9700,reg,3423870 +AR,2017-06-12,21.5800,22.1000,False,21.4100,21.8000,reg,3432130 +AR,2017-06-13,22.4800,22.5200,False,21.6500,21.7200,reg,2964185 +AR,2017-06-14,21.8800,22.3800,False,21.7400,22.3800,reg,2861844 +AR,2017-06-15,22.3500,22.3950,False,21.5500,21.7300,reg,6274668 +AR,2017-06-16,22.6000,22.6800,False,22.2800,22.3500,reg,4660879 +AR,2017-06-19,21.4300,22.5700,False,21.4200,22.5600,reg,5403618 +AR,2017-06-20,20.6300,21.0600,False,20.3050,21.0500,reg,3843593 +AR,2017-06-21,20.1700,20.7400,False,19.9600,20.5300,reg,4686098 +AR,2017-06-22,20.1600,20.5100,False,19.9900,20.2000,reg,4317253 +AR,2017-06-23,20.7800,20.7900,False,20.1750,20.3100,reg,7624842 +AR,2017-06-26,21.0700,21.3100,False,20.7100,20.7800,reg,2369354 +AR,2017-06-27,21.0500,21.2800,False,21.0100,21.2100,reg,3477155 +AR,2017-06-28,20.9000,21.3350,False,20.8600,21.1000,reg,4160127 +AR,2017-06-29,21.4100,21.4500,False,20.9800,21.0300,reg,3701554 +AR,2017-06-30,21.6100,21.8400,False,21.3500,21.4800,reg,2942853 +AR,2017-07-05,20.9900,21.5500,False,20.9500,21.5500,reg,2819142 +AR,2017-07-06,20.8400,21.3700,False,20.6900,21.2400,reg,3009885 +AR,2017-07-07,20.6600,20.9100,False,20.3000,20.8800,reg,2002413 +AR,2017-07-10,21.2900,21.3100,False,20.4400,20.6100,reg,2451477 +AR,2017-07-11,21.5100,21.7000,False,21.1500,21.3300,reg,2688494 +AR,2017-07-12,21.6400,22.1100,False,21.5650,21.6900,reg,3012995 +AR,2017-07-13,21.8400,21.8400,False,21.3800,21.6200,reg,3211369 +AR,2017-07-14,21.9800,22.1900,False,21.8300,21.9100,reg,2110310 +AR,2017-07-17,21.9200,22.3100,False,21.7500,21.9700,reg,3188771 +AR,2017-07-18,21.6400,22.2200,False,21.4950,22.1600,reg,2243666 +AR,2017-07-19,22.1600,22.1700,False,21.5500,21.5800,reg,2239250 +AR,2017-07-20,21.3500,22.3800,False,21.3100,22.2400,reg,2151006 +AR,2017-07-21,21.1600,21.4700,False,20.9400,21.3400,reg,2868486 +AR,2017-07-24,20.8000,21.2300,False,20.5950,21.1600,reg,2773609 +AR,2017-07-25,21.2700,21.8300,False,21.1000,21.1400,reg,2744175 +AR,2017-07-26,20.9500,21.5400,False,20.9200,21.3700,reg,2607734 +AR,2017-07-27,21.5200,21.8700,False,20.8600,20.9100,reg,3812268 +AR,2017-07-28,21.1000,21.6100,False,21.0000,21.5000,reg,2536842 +AR,2017-07-31,20.6200,21.0800,False,20.4500,20.9800,reg,3072652 +AR,2017-08-01,20.3000,20.7750,False,20.1700,20.5600,reg,2726915 +AR,2017-08-02,19.8600,20.4100,False,19.6900,20.1000,reg,3493106 +AR,2017-08-03,19.0100,19.7600,False,18.8900,19.0200,reg,6809822 +AR,2017-08-04,19.4500,19.5300,False,18.8800,18.9900,reg,3943101 +AR,2017-08-07,19.5200,19.5400,False,19.1500,19.4000,reg,3392005 +AR,2017-08-08,18.9900,19.5400,False,18.8550,19.3200,reg,2699604 +AR,2017-08-09,18.5300,19.2250,False,18.2750,19.0600,reg,4203325 +AR,2017-08-10,18.5500,18.8050,False,18.5150,18.6500,reg,3032804 +AR,2017-08-11,18.4900,18.5700,False,18.2300,18.2800,reg,2720507 +AR,2017-08-14,18.6100,19.0150,False,18.5100,18.5300,reg,2897923 +AR,2017-08-15,18.8500,18.8800,False,18.4200,18.5300,reg,2826193 +AR,2017-08-16,18.8400,19.0900,False,18.7600,18.8000,reg,2413398 +AR,2017-08-17,18.5100,19.1300,False,18.5000,18.7900,reg,2062766 +AR,2017-08-18,18.8200,19.0900,False,18.4600,18.4800,reg,3094401 +AR,2017-08-21,18.6200,18.7500,False,18.3100,18.6100,reg,2446194 +AR,2017-08-22,19.0400,19.1300,False,18.6300,18.7300,reg,3618074 +AR,2017-08-23,19.4900,19.5400,False,18.9000,18.9400,reg,2975071 +AR,2017-08-24,19.7600,19.8600,False,19.4200,19.4200,reg,3005333 +AR,2017-08-25,19.6800,19.9200,False,19.5700,19.8100,reg,2437935 +AR,2017-08-28,19.6200,19.7650,False,19.3800,19.6800,reg,4184222 +AR,2017-08-29,19.4100,19.6100,False,19.2300,19.5000,reg,3115501 +AR,2017-08-30,19.3400,19.4700,False,19.1000,19.2400,reg,3655778 +AR,2017-08-31,19.6900,19.8700,False,19.3600,19.4400,reg,3169683 +AR,2017-09-01,19.8800,20.0175,False,19.4900,19.6800,reg,3081324 +AR,2017-09-05,19.9000,20.2200,False,19.6900,19.9500,reg,2688230 +AR,2017-09-06,19.9500,20.2600,False,19.8600,20.0800,reg,2112319 +AR,2017-09-07,19.7100,20.0400,False,19.6900,19.9000,reg,2572864 +AR,2017-09-08,19.2400,19.5200,False,18.8400,19.3900,reg,3299516 +AR,2017-09-11,19.6000,19.8600,False,19.2500,19.3600,reg,3169124 +AR,2017-09-12,19.9700,20.1450,False,19.6200,19.7300,reg,3463282 +AR,2017-09-13,20.5500,20.7200,False,20.1300,20.1500,reg,3133609 +AR,2017-09-14,20.4500,20.8400,False,20.4100,20.6300,reg,2455445 +AR,2017-09-15,20.4800,20.5100,False,20.0600,20.4300,reg,5310710 +AR,2017-09-18,20.5200,20.8100,False,20.3050,20.4400,reg,2645279 +AR,2017-09-19,20.2700,20.6900,False,20.1300,20.5400,reg,1996337 +AR,2017-09-20,20.3000,20.4800,False,20.1500,20.2800,reg,3696096 +AR,2017-09-21,19.7500,20.3900,False,19.4550,20.1800,reg,5091191 +AR,2017-09-22,19.8500,19.8900,False,19.5000,19.6600,reg,2677256 +AR,2017-09-25,20.1700,20.1700,False,19.8200,19.9600,reg,2758862 +AR,2017-09-26,20.3800,20.5800,False,20.0400,20.1800,reg,3101542 +AR,2017-09-27,20.3500,20.5300,False,20.0100,20.3900,reg,2838708 +AR,2017-09-28,19.8900,20.3800,False,19.7700,20.3200,reg,4685714 +AR,2017-09-29,19.9000,20.1200,False,19.7700,19.7700,reg,2435163 +AR,2017-10-02,20.3200,20.3800,False,19.5800,19.6400,reg,3161455 +AR,2017-10-03,20.5100,20.6600,False,20.1300,20.3000,reg,3694431 +AR,2017-10-04,20.6900,20.9900,False,20.4500,20.5400,reg,5130210 +AR,2017-10-05,20.5500,21.0100,False,20.5100,20.8000,reg,4949721 +AR,2017-10-06,20.2400,20.5300,False,20.1100,20.3000,reg,2921963 +AR,2017-10-09,20.3400,20.5400,False,20.1700,20.3600,reg,2471922 +AR,2017-10-10,20.3400,20.6500,False,20.3000,20.5000,reg,4408659 +AR,2017-10-11,20.2100,20.4100,False,20.0250,20.2400,reg,2527779 +AR,2017-10-12,20.4400,20.5100,False,19.8100,20.0100,reg,2560061 +AR,2017-10-13,20.0900,20.5600,False,20.0700,20.5600,reg,2334562 +AR,2017-10-16,19.5600,20.1600,False,19.3800,20.1600,reg,3901115 +AR,2017-10-17,19.6500,19.8100,False,19.5500,19.5800,reg,2057991 +AR,2017-10-18,19.7200,19.8100,False,19.5800,19.7400,reg,2103273 +AR,2017-10-19,19.5900,19.7500,False,19.4000,19.4800,reg,1987071 +AR,2017-10-20,19.4600,19.7200,False,19.4500,19.6000,reg,1649754 +AR,2017-10-23,19.0800,19.6300,False,19.0300,19.5400,reg,3047287 +AR,2017-10-24,18.9600,19.2600,False,18.8100,19.2600,reg,2322073 +AR,2017-10-25,18.5100,18.8400,False,18.3700,18.7600,reg,3069132 +AR,2017-10-26,18.1400,18.4900,False,17.8900,18.4800,reg,2929147 +AR,2017-10-27,18.7500,18.7600,False,17.9500,18.0700,reg,4432626 +AR,2017-10-30,18.9600,19.1950,False,18.6800,18.7000,reg,3702883 +AR,2017-10-31,19.4000,19.4400,False,18.8600,18.9600,reg,2891775 +AR,2017-11-01,19.6800,19.8000,False,19.3700,19.5400,reg,4868645 +AR,2017-11-02,18.9000,19.4900,False,18.6100,18.6100,reg,5701896 +AR,2017-11-03,19.2400,19.3850,False,18.8400,18.8400,reg,3056672 +AR,2017-11-06,20.0900,20.1000,False,19.4400,19.4500,reg,3649818 +AR,2017-11-07,19.7000,19.9900,False,19.6150,19.9800,reg,3207131 +AR,2017-11-08,19.4900,19.7000,False,19.2000,19.6500,reg,3472192 +AR,2017-11-09,19.7700,19.8500,False,19.3650,19.4900,reg,3293673 +AR,2017-11-10,20.2600,20.2800,False,19.7600,19.7700,reg,3542007 +AR,2017-11-13,19.8900,20.1900,False,19.8350,20.1500,reg,3073366 +AR,2017-11-14,18.8600,19.7700,False,18.8050,19.6700,reg,4230141 +AR,2017-11-15,18.9200,19.0384,False,18.2500,18.7200,reg,4242690 +AR,2017-11-16,19.2600,19.4150,False,18.9900,19.3800,reg,3600844 +AR,2017-11-17,19.9200,19.9400,False,19.3900,19.4000,reg,2501208 +AR,2017-11-20,18.8200,19.4050,False,18.7550,19.3700,reg,3241093 +AR,2017-11-21,18.7800,19.1250,False,18.6400,18.9000,reg,1942772 +AR,2017-11-22,18.8900,19.0300,False,18.7100,18.9200,reg,1723719 +AR,2017-11-27,18.6100,18.6900,False,18.2800,18.6100,reg,1912840 +AR,2017-11-28,18.5400,18.6900,False,18.3300,18.4200,reg,3340956 +AR,2017-11-29,18.7600,18.7900,False,18.4700,18.5700,reg,4242066 +AR,2017-11-30,19.0000,19.1050,False,18.7900,18.8400,reg,5199095 +AR,2017-12-01,19.3900,19.6400,False,19.1100,19.2300,reg,3996441 +AR,2017-12-04,18.6100,19.3400,False,18.4600,18.5700,reg,5612970 +AR,2017-12-05,18.5700,18.7200,False,18.1400,18.2900,reg,3119317 +AR,2017-12-06,18.1800,18.5100,False,18.0700,18.5000,reg,3310916 +AR,2017-12-07,18.2000,18.4700,False,17.9200,18.1300,reg,2159010 +AR,2017-12-08,18.2300,18.5300,False,18.1700,18.4600,reg,3286622 +AR,2017-12-11,19.0000,19.1300,False,18.3300,18.3300,reg,4245537 +AR,2017-12-12,18.5500,19.1000,False,18.4600,19.0300,reg,4432088 +AR,2017-12-13,18.2800,18.5000,False,18.1800,18.4400,reg,2725872 +AR,2017-12-14,17.9200,18.3299,False,17.8900,18.2400,reg,2806225 +AR,2017-12-15,17.6500,18.1100,False,17.5900,18.0100,reg,4001165 +AR,2017-12-18,18.0400,18.4550,False,17.7900,17.8500,reg,4931302 +AR,2017-12-19,18.0000,18.2500,False,17.8600,18.2000,reg,2223074 +AR,2017-12-20,18.2200,18.3350,False,17.8800,18.0600,reg,2464013 +AR,2017-12-21,18.5300,18.6700,False,17.9750,18.1300,reg,4011168 +AR,2017-12-22,18.5900,18.7300,False,18.4200,18.4500,reg,1871283 +AR,2017-12-26,19.1300,19.1600,False,18.6600,18.7000,reg,3003784 +AR,2017-12-27,19.0300,19.2800,False,19.0000,19.1800,reg,1857937 +AR,2017-12-28,19.5700,19.6300,False,19.2700,19.3300,reg,3243820 +AR,2017-12-29,19.0000,19.6500,False,18.9900,19.6500,reg,2292668 +AR,2018-01-02,19.7800,19.8400,False,19.1400,19.2400,reg,2398798 +AR,2018-01-03,19.7800,20.0900,False,19.6450,19.8400,reg,3029338 +AR,2018-01-04,19.8000,20.0400,False,19.4400,19.8700,reg,2206864 +AR,2018-01-05,19.4400,19.6600,False,19.2100,19.6600,reg,2210265 +AR,2018-01-08,19.5400,19.6461,False,19.1700,19.4200,reg,2264368 +AR,2018-01-09,19.4200,19.7900,False,19.3800,19.5600,reg,2109091 +AR,2018-01-10,19.1200,19.5900,False,19.1000,19.4600,reg,1726519 +AR,2018-01-11,19.5800,19.9150,False,19.3500,19.4200,reg,2960630 +AR,2018-01-12,19.8700,20.0100,False,19.5000,19.6000,reg,2456172 +AR,2018-01-16,19.7800,20.0800,False,19.6800,19.9200,reg,4144138 +AR,2018-01-17,19.7800,19.9400,False,19.3900,19.7400,reg,3065654 +AR,2018-01-18,19.3300,20.0500,False,19.2700,19.7700,reg,6865130 +AR,2018-01-19,18.7400,19.2400,False,18.3600,19.2400,reg,4875860 +AR,2018-01-22,19.3800,19.4000,False,18.6414,18.7100,reg,3745805 +AR,2018-01-23,20.3000,20.5100,False,19.6360,19.6400,reg,6715295 +AR,2018-01-24,20.1900,20.5700,False,19.9200,20.5200,reg,4071503 +AR,2018-01-25,19.8000,20.3100,False,19.7300,20.2900,reg,3559757 +AR,2018-01-26,20.0000,20.1400,False,19.7600,19.9400,reg,1709245 +AR,2018-01-29,19.4600,19.8800,False,19.0800,19.5400,reg,4580009 +AR,2018-01-30,19.4900,20.0335,False,19.0000,19.8500,reg,5031697 +AR,2018-01-31,19.4300,19.6000,False,19.1350,19.4800,reg,2962576 +AR,2018-02-01,19.4600,19.7800,False,19.1300,19.4400,reg,2839498 +AR,2018-02-02,18.6800,19.2300,False,18.5500,19.1100,reg,3368386 +AR,2018-02-05,18.0800,18.7000,False,17.9400,18.3600,reg,3946627 +AR,2018-02-06,18.3400,18.4100,False,17.7000,17.7400,reg,5977475 +AR,2018-02-07,17.5700,18.5700,False,17.5700,18.2000,reg,4939436 +AR,2018-02-08,17.0200,18.0100,False,16.9900,17.6800,reg,4963326 +AR,2018-02-09,17.1100,17.3300,False,16.3100,17.1500,reg,5466739 +AR,2018-02-12,17.4600,17.5900,False,17.1800,17.3400,reg,3449775 +AR,2018-02-13,17.4000,17.5600,False,17.2400,17.3600,reg,4250512 +AR,2018-02-14,18.2700,18.4850,False,17.0900,17.1000,reg,5941460 +AR,2018-02-15,18.5200,18.6750,False,17.8900,18.2600,reg,4705893 +AR,2018-02-16,18.9300,19.0600,False,18.4000,18.4000,reg,4157403 +AR,2018-02-20,18.5600,19.1900,False,18.4900,18.9900,reg,3508951 +AR,2018-02-21,18.3200,18.7200,False,18.2300,18.5900,reg,3388396 +AR,2018-02-22,18.4700,18.9300,False,18.3800,18.5200,reg,6044883 +AR,2018-02-23,18.9500,18.9900,False,18.5700,18.5700,reg,2787325 +AR,2018-02-26,19.1600,19.3900,False,18.8700,19.1300,reg,2991459 +AR,2018-02-27,19.0200,19.5600,False,18.9800,19.0400,reg,4589877 +AR,2018-02-28,18.8100,19.4000,False,18.8000,19.1300,reg,2934680 +AR,2018-03-01,19.4900,19.6700,False,18.9000,18.9400,reg,3817502 +AR,2018-03-02,19.9900,20.0200,False,19.0200,19.3800,reg,3261588 +AR,2018-03-05,20.3900,20.4400,False,19.8900,19.9100,reg,3042776 +AR,2018-03-06,20.5300,20.7400,False,20.3000,20.5000,reg,5564854 +AR,2018-03-07,20.7400,21.0700,False,20.3500,20.5400,reg,3866724 +AR,2018-03-08,20.3300,20.9200,False,20.2300,20.7000,reg,3392779 +AR,2018-03-09,20.8100,20.9050,False,20.3500,20.4800,reg,4212448 +AR,2018-03-12,20.8600,21.1000,False,20.5300,20.9100,reg,3971244 +AR,2018-03-13,20.8200,21.1900,False,20.7500,20.8800,reg,2081960 +AR,2018-03-14,20.8500,20.9700,False,20.7100,20.7700,reg,2406304 +AR,2018-03-15,20.2400,21.2400,False,20.0700,20.9900,reg,7373997 +AR,2018-03-16,20.4000,20.5500,False,20.2000,20.2900,reg,3852404 +AR,2018-03-19,19.5900,20.2800,False,19.4850,20.1700,reg,3528933 +AR,2018-03-20,19.6900,19.9490,False,19.6250,19.8100,reg,2265684 +AR,2018-03-21,20.1100,20.2900,False,19.7200,19.7900,reg,2920080 +AR,2018-03-22,19.8500,20.1750,False,19.7700,19.8600,reg,2492515 +AR,2018-03-23,19.3500,20.1200,False,19.3200,19.9700,reg,2659470 +AR,2018-03-26,19.7500,19.8300,False,19.1750,19.8000,reg,3242611 +AR,2018-03-27,19.2200,19.8900,False,19.1100,19.8700,reg,2948587 +AR,2018-03-28,19.2100,19.3600,False,18.9800,19.2400,reg,2864825 +AR,2018-03-29,19.8500,19.9200,False,19.3200,19.3500,reg,4205629 +AR,2018-04-02,19.2900,19.7400,False,19.0000,19.6900,reg,2924852 +AR,2018-04-03,19.5900,19.6600,False,19.1600,19.5200,reg,2479074 +AR,2018-04-04,19.6400,19.7100,False,19.2800,19.3000,reg,2226350 +AR,2018-04-05,20.2700,20.3600,False,19.7100,19.7300,reg,2128331 +AR,2018-04-06,20.1100,20.2850,False,19.8000,20.0800,reg,4593562 +AR,2018-04-09,20.0600,20.3700,False,20.0600,20.3100,reg,2287876 +AR,2018-04-10,20.5400,20.8500,False,20.2000,20.3300,reg,3260482 +AR,2018-04-11,21.0900,21.1300,False,20.5000,20.5500,reg,2561581 +AR,2018-04-12,20.7400,21.2400,False,20.5750,21.2000,reg,2959971 +AR,2018-04-13,20.7200,21.0000,False,20.5200,20.9700,reg,3711936 +AR,2018-04-16,20.6200,20.8000,False,20.5200,20.8000,reg,2673946 +AR,2018-04-17,20.3900,20.6150,False,20.2100,20.4700,reg,2362153 +AR,2018-04-18,20.4200,20.6700,False,20.3100,20.5600,reg,3847688 +AR,2018-04-19,20.3300,20.6000,False,20.0400,20.4800,reg,4215071 +AR,2018-04-20,19.7600,20.3300,False,19.5800,20.3300,reg,4399668 +AR,2018-04-23,19.8100,19.8500,False,19.3176,19.6400,reg,2920175 +AR,2018-04-24,19.3500,20.0400,False,19.1900,20.0400,reg,3928743 +AR,2018-04-25,19.2100,19.2400,False,18.8700,19.2200,reg,3309444 +AR,2018-04-26,19.4100,19.6500,False,18.7000,19.3500,reg,4745541 +AR,2018-04-27,19.1000,19.4700,False,19.0400,19.2900,reg,2702726 +AR,2018-04-30,19.0000,19.1300,False,18.8200,18.9800,reg,4016663 +AR,2018-05-01,19.1700,19.2900,False,18.8110,18.9300,reg,2393332 +AR,2018-05-02,19.0800,19.2500,False,19.0300,19.1100,reg,2351750 +AR,2018-05-03,18.3800,19.0350,False,18.3200,18.8700,reg,4598757 +AR,2018-05-04,18.1700,18.4250,False,18.0800,18.3100,reg,2978840 +AR,2018-05-07,18.2500,18.7200,False,18.1400,18.4200,reg,2890423 +AR,2018-05-08,18.5300,18.5400,False,17.9300,18.2400,reg,3579823 +AR,2018-05-09,18.9700,19.3050,False,18.7500,18.7500,reg,3857918 +AR,2018-05-10,18.9700,19.1300,False,18.6950,19.0700,reg,2229872 +AR,2018-05-11,18.4700,18.8900,False,18.4100,18.8800,reg,1741114 +AR,2018-05-14,18.9300,19.0900,False,18.5700,18.6200,reg,2156295 +AR,2018-05-15,18.9700,19.0700,False,18.8800,18.9200,reg,1741930 +AR,2018-05-16,19.3200,19.4100,False,18.9100,18.9200,reg,2327587 +AR,2018-05-17,19.5200,19.5850,False,19.3100,19.3700,reg,2427864 +AR,2018-05-18,19.1100,19.6200,False,19.0000,19.5100,reg,2552216 +AR,2018-05-21,19.3100,19.3850,False,19.0350,19.2300,reg,2251030 +AR,2018-05-22,19.0800,19.7800,False,19.0300,19.4300,reg,2370556 +AR,2018-05-23,18.8400,19.0000,False,18.4600,18.9800,reg,2533613 +AR,2018-05-24,18.4200,18.8100,False,18.3800,18.6200,reg,3704293 +AR,2018-05-25,18.2700,18.3200,False,17.7800,18.1200,reg,3521564 +AR,2018-05-29,18.5900,18.6200,False,18.0900,18.0900,reg,3676069 +AR,2018-05-30,19.0400,19.1300,False,18.5000,18.7000,reg,3154882 +AR,2018-05-31,19.1100,19.2400,False,18.7900,18.9100,reg,4322101 +AR,2018-06-01,19.4000,19.6200,False,19.0700,19.1900,reg,2925983 +AR,2018-06-04,18.7300,19.5400,False,18.7000,19.4000,reg,2706452 +AR,2018-06-05,18.8700,19.0100,False,18.3800,18.6600,reg,2199111 +AR,2018-06-06,19.1600,19.3850,False,18.8800,19.0000,reg,2956305 +AR,2018-06-07,19.8300,19.9000,False,19.3100,19.3700,reg,4796805 diff --git a/company_library/ARA.csv b/company_library/ARA.csv new file mode 100644 index 00000000..f099e364 --- /dev/null +++ b/company_library/ARA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ARA,2017-06-08,16.0200,16.2000,False,15.7600,15.8000,reg,35903 +ARA,2017-06-09,16.9800,17.0000,False,15.9400,16.0900,reg,54818 +ARA,2017-06-12,17.3100,17.5900,False,16.8600,16.8600,reg,77093 +ARA,2017-06-13,17.8300,18.0000,False,17.2700,17.2700,reg,83155 +ARA,2017-06-14,18.0200,18.2950,False,17.6100,17.8000,reg,112723 +ARA,2017-06-15,18.0000,18.3900,False,17.5200,17.9100,reg,65932 +ARA,2017-06-16,18.2800,18.3000,False,17.6050,17.8300,reg,96256 +ARA,2017-06-19,18.3500,18.4500,False,18.0600,18.2900,reg,63871 +ARA,2017-06-20,18.5600,18.5800,False,18.3600,18.3600,reg,82053 +ARA,2017-06-21,18.4900,18.6600,False,18.1423,18.5200,reg,125952 +ARA,2017-06-22,19.2900,19.3850,False,18.3500,18.5700,reg,445793 +ARA,2017-06-23,18.5400,19.4500,False,18.4200,19.4500,reg,233822 +ARA,2017-06-26,18.4900,18.7000,False,18.4110,18.6000,reg,70346 +ARA,2017-06-27,18.3500,18.7000,False,18.0800,18.5000,reg,91842 +ARA,2017-06-28,18.6100,18.8700,False,18.4900,18.4900,reg,31071 +ARA,2017-06-29,18.6300,19.0201,False,18.4050,18.6000,reg,80838 +ARA,2017-06-30,18.5500,18.7400,False,18.4700,18.6700,reg,145483 +ARA,2017-07-05,18.4900,18.7200,False,18.3700,18.6000,reg,293035 +ARA,2017-07-06,17.9500,18.6900,False,17.8600,18.4400,reg,254603 +ARA,2017-07-07,17.3900,18.0500,False,17.0800,18.0500,reg,382894 +ARA,2017-07-10,17.6700,17.7600,False,15.1100,17.0000,reg,1146398 +ARA,2017-07-11,18.3300,18.3500,False,17.2800,17.6600,reg,261820 +ARA,2017-07-12,18.0200,18.5900,False,17.9500,18.4400,reg,134111 +ARA,2017-07-13,18.4400,18.5200,False,17.6700,17.9400,reg,155150 +ARA,2017-07-14,18.7600,18.9750,False,18.2600,18.4300,reg,69870 +ARA,2017-07-17,18.8100,19.1300,False,18.5450,18.8600,reg,143815 +ARA,2017-07-18,17.6400,18.4400,False,17.1600,18.1200,reg,349229 +ARA,2017-07-19,18.0100,18.1900,False,17.4250,17.6600,reg,222063 +ARA,2017-07-20,17.8500,18.1800,False,17.7700,18.0200,reg,185491 +ARA,2017-07-21,18.0100,18.2250,False,17.6500,17.9300,reg,252858 +ARA,2017-07-24,17.7500,18.2100,False,17.4708,17.9500,reg,231553 +ARA,2017-07-25,17.9900,18.0700,False,17.4100,17.8400,reg,226327 +ARA,2017-07-26,17.4800,17.9800,False,17.4400,17.9800,reg,94892 +ARA,2017-07-27,17.2900,17.5900,False,17.0200,17.4700,reg,143366 +ARA,2017-07-28,17.4000,17.5200,False,16.9610,17.2400,reg,174044 +ARA,2017-07-31,17.1000,17.4800,False,16.7800,17.4800,reg,134541 +ARA,2017-08-01,17.0200,17.3200,False,16.7900,17.2100,reg,146478 +ARA,2017-08-02,16.3400,16.9800,False,16.1507,16.9800,reg,285427 +ARA,2017-08-03,15.5500,16.3300,False,15.4500,16.3300,reg,266032 +ARA,2017-08-04,15.1000,15.6100,False,14.9200,15.5800,reg,244199 +ARA,2017-08-07,15.0000,15.4700,False,14.7700,15.4400,reg,226590 +ARA,2017-08-08,14.5600,15.0800,False,14.5000,15.0100,reg,319437 +ARA,2017-08-09,15.4000,16.4000,False,14.9400,15.0000,reg,914817 +ARA,2017-08-10,14.0600,15.4300,False,13.9500,15.2400,reg,405464 +ARA,2017-08-11,14.4400,14.5500,False,13.7450,14.0400,reg,305057 +ARA,2017-08-14,14.7600,15.0000,False,14.2850,14.4700,reg,237302 +ARA,2017-08-15,14.6800,14.7600,False,14.1137,14.7600,reg,212421 +ARA,2017-08-16,15.0500,15.0900,False,14.6100,14.7000,reg,85776 +ARA,2017-08-17,14.1000,15.2000,False,14.1000,14.9400,reg,324370 +ARA,2017-08-18,14.1000,14.2900,False,13.7600,14.0000,reg,351149 +ARA,2017-08-21,14.3300,14.5100,False,14.0400,14.0700,reg,224517 +ARA,2017-08-22,14.4400,14.5600,False,14.2100,14.3700,reg,154894 +ARA,2017-08-23,14.1100,14.3300,False,14.0100,14.3300,reg,94204 +ARA,2017-08-24,14.2500,14.5900,False,14.1500,14.1600,reg,85334 +ARA,2017-08-25,13.9800,14.3100,False,13.9700,14.3100,reg,90731 +ARA,2017-08-28,13.9300,14.2000,False,13.8600,14.0500,reg,87158 +ARA,2017-08-29,14.1400,14.2000,False,13.4800,13.8600,reg,218656 +ARA,2017-08-30,13.6700,14.2200,False,13.6100,14.1600,reg,171669 +ARA,2017-08-31,14.3300,14.3500,False,13.6900,13.7700,reg,105579 +ARA,2017-09-01,14.3300,14.3900,False,14.0700,14.3900,reg,55574 +ARA,2017-09-05,14.2700,14.3400,False,13.7000,14.2700,reg,209980 +ARA,2017-09-06,14.6100,14.6900,False,14.0200,14.3200,reg,135531 +ARA,2017-09-07,14.5400,14.7700,False,14.2000,14.4600,reg,156447 +ARA,2017-09-08,14.3000,14.7500,False,14.0100,14.5900,reg,135483 +ARA,2017-09-11,14.6100,14.7500,False,14.2300,14.4300,reg,80649 +ARA,2017-09-12,14.7000,14.8500,False,14.5200,14.8000,reg,143572 +ARA,2017-09-13,14.8400,15.2000,False,14.6700,14.6700,reg,122524 +ARA,2017-09-14,14.8400,15.0000,False,14.5955,14.8600,reg,107214 +ARA,2017-09-15,15.1600,15.1800,False,14.7800,14.8800,reg,179409 +ARA,2017-09-18,14.9700,15.2400,False,14.8900,15.1400,reg,107755 +ARA,2017-09-19,14.5700,14.9700,False,14.3600,14.9200,reg,111598 +ARA,2017-09-20,15.1900,15.2200,False,14.4800,14.5800,reg,75826 +ARA,2017-09-21,15.2100,15.4500,False,14.9100,15.1500,reg,64936 +ARA,2017-09-22,14.2500,15.3000,False,14.1200,15.1300,reg,177539 +ARA,2017-09-25,14.1300,14.3000,False,14.0000,14.2500,reg,73039 +ARA,2017-09-26,14.3900,14.6900,False,14.1100,14.1100,reg,98859 +ARA,2017-09-27,14.5800,14.8300,False,14.4300,14.4700,reg,68612 +ARA,2017-09-28,14.9100,14.9900,False,14.4700,14.5900,reg,94270 +ARA,2017-09-29,14.9700,15.0000,False,14.6900,14.9200,reg,130573 +ARA,2017-10-02,15.0300,15.3400,False,14.7500,15.0100,reg,107664 +ARA,2017-10-03,15.6200,15.8200,False,15.0500,15.1000,reg,218148 +ARA,2017-10-04,15.3100,15.6600,False,15.2700,15.5500,reg,60781 +ARA,2017-10-05,15.4800,15.5300,False,15.2100,15.3500,reg,77094 +ARA,2017-10-06,15.4200,15.5700,False,15.3100,15.5200,reg,167679 +ARA,2017-10-09,13.4600,15.3100,False,13.3800,15.3100,reg,176466 +ARA,2017-10-10,13.8500,14.5600,False,13.4600,13.5500,reg,201935 +ARA,2017-10-11,13.6500,13.9400,False,13.5800,13.9200,reg,123745 +ARA,2017-10-12,12.8700,13.6500,False,12.6800,13.6500,reg,129568 +ARA,2017-10-13,12.4900,12.8700,False,12.1900,12.8700,reg,308245 +ARA,2017-10-16,12.7100,12.9200,False,12.5200,12.5800,reg,224638 +ARA,2017-10-17,12.7000,12.9300,False,12.5400,12.7300,reg,216211 +ARA,2017-10-18,12.7200,13.0350,False,12.7000,12.9000,reg,174438 +ARA,2017-10-19,13.3200,13.5616,False,12.7100,12.8500,reg,286475 +ARA,2017-10-20,13.1000,13.5500,False,13.0200,13.4100,reg,100525 +ARA,2017-10-23,12.8200,13.1000,False,12.7600,13.1000,reg,161575 +ARA,2017-10-24,12.7900,13.0700,False,12.6700,12.8300,reg,264828 +ARA,2017-10-25,12.8300,12.8700,False,12.6600,12.7400,reg,153884 +ARA,2017-10-26,12.6700,13.0300,False,12.6100,12.9300,reg,195031 +ARA,2017-10-27,12.6300,12.8600,False,12.3800,12.6300,reg,366577 +ARA,2017-10-30,12.3700,12.7600,False,12.3300,12.5600,reg,123732 +ARA,2017-10-31,12.1300,12.6300,False,12.0800,12.3500,reg,212657 +ARA,2017-11-01,11.4300,12.3800,False,11.3900,12.2500,reg,199092 +ARA,2017-11-02,11.2900,11.5500,False,11.0800,11.4000,reg,111577 +ARA,2017-11-03,11.4600,11.6200,False,11.1800,11.2900,reg,188145 +ARA,2017-11-06,11.5600,11.7900,False,11.4600,11.4600,reg,101596 +ARA,2017-11-07,11.2200,11.6400,False,11.2000,11.5200,reg,129862 +ARA,2017-11-08,10.5900,11.1300,False,10.3200,11.1300,reg,257256 +ARA,2017-11-09,10.7100,10.9300,False,10.4700,10.5400,reg,467200 +ARA,2017-11-10,10.8500,10.9500,False,10.6400,10.7500,reg,668100 +ARA,2017-11-13,10.6000,11.0800,False,10.5800,10.7800,reg,167717 +ARA,2017-11-14,9.9700,10.6900,False,9.9100,10.6000,reg,301357 +ARA,2017-11-15,11.5300,12.3399,False,10.9100,11.6000,reg,811427 +ARA,2017-11-16,12.6200,12.6800,False,11.6200,11.6400,reg,498407 +ARA,2017-11-17,13.0300,13.1800,False,12.5400,12.6100,reg,334046 +ARA,2017-11-20,12.7600,13.1500,False,12.7000,12.9600,reg,229543 +ARA,2017-11-21,13.1200,13.2800,False,12.3200,12.6700,reg,215025 +ARA,2017-11-22,13.1000,13.6000,False,12.8900,13.1300,reg,224000 +ARA,2017-11-27,13.2100,13.5900,False,13.0000,13.3800,reg,125002 +ARA,2017-11-28,13.5800,13.5987,False,12.9600,13.3000,reg,204385 +ARA,2017-11-29,14.7200,14.9400,False,13.5800,13.5800,reg,228226 +ARA,2017-11-30,14.4800,15.0000,False,14.0800,14.7600,reg,273362 +ARA,2017-12-01,14.4800,14.5700,False,13.8200,14.5300,reg,174347 +ARA,2017-12-04,14.0800,15.1500,False,14.0300,14.6300,reg,336726 +ARA,2017-12-05,14.1800,14.2900,False,13.7600,14.0500,reg,150595 +ARA,2017-12-06,14.3400,14.5300,False,14.0800,14.1700,reg,100798 +ARA,2017-12-07,14.4800,14.5800,False,14.0100,14.4800,reg,153648 +ARA,2017-12-08,14.9200,14.9800,False,14.3300,14.4900,reg,123747 +ARA,2017-12-11,15.5600,15.6900,False,14.7800,14.8200,reg,269667 +ARA,2017-12-12,15.9100,16.3000,False,15.7100,15.7100,reg,208735 +ARA,2017-12-13,16.0500,16.3200,False,15.8750,15.9700,reg,138203 +ARA,2017-12-14,15.5100,16.0700,False,15.5000,16.0700,reg,167232 +ARA,2017-12-15,15.9800,16.0800,False,15.6000,15.6000,reg,173398 +ARA,2017-12-18,16.0500,16.3400,False,15.9800,16.1600,reg,128909 +ARA,2017-12-19,16.3300,16.5344,False,16.0200,16.1100,reg,144819 +ARA,2017-12-20,16.5100,16.7100,False,16.2600,16.5300,reg,139360 +ARA,2017-12-21,16.8000,17.0000,False,16.2500,16.5200,reg,129196 +ARA,2017-12-22,17.0500,17.1400,False,16.5550,16.7000,reg,152245 +ARA,2017-12-26,17.3900,17.6900,False,16.9200,16.9200,reg,136497 +ARA,2017-12-27,17.6500,17.7100,False,17.3000,17.4300,reg,121319 +ARA,2017-12-28,17.6900,17.9300,False,17.3200,17.7500,reg,110797 +ARA,2017-12-29,17.4000,17.7600,False,17.3850,17.7600,reg,71535 +ARA,2018-01-02,17.6400,17.8200,False,17.3600,17.5800,reg,135090 +ARA,2018-01-03,17.6500,17.7700,False,17.1500,17.6000,reg,177679 +ARA,2018-01-04,18.0400,18.1700,False,17.5800,17.8000,reg,125439 +ARA,2018-01-05,18.3700,18.5100,False,17.8200,18.1500,reg,96551 +ARA,2018-01-08,18.3200,18.5300,False,17.8300,18.3500,reg,184851 +ARA,2018-01-09,18.4700,18.6700,False,18.1900,18.2900,reg,115792 +ARA,2018-01-10,18.6300,18.8000,False,18.2100,18.2800,reg,97163 +ARA,2018-01-11,18.6900,19.1800,False,18.6450,18.7100,reg,99369 +ARA,2018-01-12,18.5800,18.9100,False,18.4000,18.7600,reg,59074 +ARA,2018-01-16,18.6600,19.0200,False,18.5400,18.7400,reg,115331 +ARA,2018-01-17,18.6000,18.7500,False,18.3700,18.7500,reg,56752 +ARA,2018-01-18,18.5900,18.8100,False,18.3400,18.5900,reg,62647 +ARA,2018-01-19,18.6900,18.9700,False,18.4000,18.4900,reg,122307 +ARA,2018-01-22,18.9000,19.0100,False,18.7400,18.7500,reg,89612 +ARA,2018-01-23,18.8400,19.0800,False,18.7000,18.9300,reg,46196 +ARA,2018-01-24,18.8900,19.3200,False,18.5300,18.9900,reg,95642 +ARA,2018-01-25,18.8300,19.0100,False,18.4000,18.9700,reg,59297 +ARA,2018-01-26,18.9300,19.0200,False,18.6600,18.8700,reg,59854 +ARA,2018-01-29,18.8900,19.5700,False,18.1200,18.8500,reg,163913 +ARA,2018-01-30,19.0100,19.1800,False,18.5400,18.6500,reg,102202 +ARA,2018-01-31,18.9100,19.1700,False,18.4000,19.0700,reg,134116 +ARA,2018-02-01,18.7200,18.7800,False,18.3100,18.7800,reg,156338 +ARA,2018-02-02,18.4600,18.8000,False,18.3200,18.5100,reg,198693 +ARA,2018-02-05,17.9300,18.6500,False,17.9100,18.3300,reg,183324 +ARA,2018-02-06,17.9300,18.2900,False,17.2700,17.5000,reg,114867 +ARA,2018-02-07,18.2000,18.4800,False,17.9400,17.9400,reg,67102 +ARA,2018-02-08,18.2400,18.5200,False,17.9650,18.2300,reg,106738 +ARA,2018-02-09,17.7800,18.5200,False,17.6300,18.4600,reg,136411 +ARA,2018-02-12,17.9600,18.1900,False,17.5500,17.8500,reg,106218 +ARA,2018-02-13,18.7900,18.9600,False,17.8700,17.8700,reg,158090 +ARA,2018-02-14,18.7900,18.9400,False,18.5200,18.6400,reg,80345 +ARA,2018-02-15,19.0100,19.4000,False,18.7700,18.8100,reg,109669 +ARA,2018-02-16,19.5800,19.6800,False,18.9900,18.9900,reg,112917 +ARA,2018-02-20,19.6400,19.9700,False,19.5550,19.6200,reg,128648 +ARA,2018-02-21,19.6500,20.2000,False,19.6100,19.6400,reg,92839 +ARA,2018-02-22,19.3900,19.9800,False,19.2800,19.7600,reg,118117 +ARA,2018-02-23,19.7000,19.8400,False,19.2050,19.4700,reg,59476 +ARA,2018-02-26,19.8200,19.9500,False,19.2000,19.7200,reg,101893 +ARA,2018-02-27,19.7800,20.1500,False,19.7200,19.8200,reg,57195 +ARA,2018-02-28,19.8200,20.4300,False,19.6800,19.8500,reg,115347 +ARA,2018-03-01,19.8100,20.1000,False,19.2800,19.7800,reg,147806 +ARA,2018-03-02,21.0200,21.6100,False,19.5000,19.6500,reg,213816 +ARA,2018-03-05,21.4400,21.7100,False,20.7200,21.0000,reg,168560 +ARA,2018-03-06,21.0000,21.9300,False,20.8700,21.4200,reg,222471 +ARA,2018-03-07,23.5200,24.0700,False,20.5700,21.7000,reg,406561 +ARA,2018-03-08,22.3600,23.0000,False,21.3400,22.4900,reg,339010 +ARA,2018-03-09,22.3300,22.4900,False,21.6900,22.4900,reg,224459 +ARA,2018-03-12,23.2600,23.5000,False,22.2200,22.2200,reg,215236 +ARA,2018-03-13,22.9100,23.6700,False,22.6901,23.4600,reg,123665 +ARA,2018-03-14,23.0400,23.3400,False,22.6900,23.0000,reg,135505 +ARA,2018-03-15,23.1400,23.3100,False,22.7301,23.0300,reg,150057 +ARA,2018-03-16,23.1900,23.4916,False,23.1200,23.1800,reg,127991 +ARA,2018-03-19,22.7100,23.2100,False,22.3200,23.0700,reg,143473 +ARA,2018-03-20,22.3000,22.8600,False,22.0500,22.7900,reg,102293 +ARA,2018-03-21,22.1600,22.5900,False,22.0300,22.3600,reg,123795 +ARA,2018-03-22,21.8500,22.2300,False,21.7600,22.2000,reg,143252 +ARA,2018-03-23,21.5700,22.0700,False,21.5300,21.8700,reg,118351 +ARA,2018-03-26,21.3200,22.2100,False,21.0900,21.8000,reg,167875 +ARA,2018-03-27,18.3700,19.5700,False,18.0400,19.4900,reg,810835 +ARA,2018-03-28,17.8300,18.1650,False,16.6100,17.8700,reg,717900 +ARA,2018-03-29,18.8500,19.7000,False,18.7900,19.7000,reg,766916 +ARA,2018-04-02,18.1100,18.6300,False,17.8427,18.4700,reg,242250 +ARA,2018-04-03,17.7800,18.7500,False,17.6700,18.5600,reg,283147 +ARA,2018-04-04,17.2300,17.7900,False,17.0500,17.4600,reg,245565 +ARA,2018-04-05,17.5500,17.8400,False,17.3363,17.3400,reg,140024 +ARA,2018-04-06,17.0500,17.6600,False,16.9400,17.5000,reg,171180 +ARA,2018-04-09,16.9300,17.5500,False,16.9000,17.1900,reg,122995 +ARA,2018-04-10,16.5400,17.1400,False,16.2700,17.1300,reg,282986 +ARA,2018-04-11,16.6500,16.9100,False,16.4300,16.5300,reg,440292 +ARA,2018-04-12,17.1300,17.4500,False,16.7200,16.7200,reg,175274 +ARA,2018-04-13,16.9300,17.4100,False,16.8300,17.2100,reg,112110 +ARA,2018-04-16,17.1100,17.3300,False,16.9400,17.0500,reg,163808 +ARA,2018-04-17,16.5700,17.3000,False,16.3200,17.1300,reg,213925 +ARA,2018-04-18,16.7300,17.1100,False,16.3500,16.5200,reg,262974 +ARA,2018-04-19,16.4200,16.7200,False,16.0900,16.7200,reg,189127 +ARA,2018-04-20,16.4100,16.6700,False,16.1750,16.3900,reg,85156 +ARA,2018-04-23,15.5500,16.3600,False,15.5100,16.3600,reg,189740 +ARA,2018-04-24,15.7700,15.7800,False,15.3250,15.5700,reg,234828 +ARA,2018-04-25,15.8300,16.0400,False,15.5200,15.6400,reg,254638 +ARA,2018-04-26,15.6100,16.0400,False,15.4800,15.9000,reg,128430 +ARA,2018-04-27,15.6300,15.9500,False,15.4100,15.6400,reg,155752 +ARA,2018-04-30,14.6500,15.7490,False,14.6400,15.6200,reg,219249 +ARA,2018-05-01,14.3000,14.7600,False,14.1300,14.6000,reg,190887 +ARA,2018-05-02,14.6500,15.0900,False,14.2500,14.2500,reg,197564 +ARA,2018-05-03,14.4000,14.6600,False,14.1400,14.6600,reg,132260 +ARA,2018-05-04,14.6000,14.8400,False,14.2800,14.3500,reg,216900 +ARA,2018-05-07,15.3200,15.3300,False,14.6300,14.6300,reg,182342 +ARA,2018-05-08,15.4800,15.8400,False,15.3100,15.3200,reg,292527 +ARA,2018-05-09,14.5900,16.3300,False,13.9150,16.1400,reg,423428 +ARA,2018-05-10,14.9800,15.1800,False,14.6000,14.6000,reg,209731 +ARA,2018-05-11,15.0300,15.2800,False,14.9000,14.9500,reg,114247 +ARA,2018-05-14,14.8700,15.6700,False,14.8000,15.0000,reg,135516 +ARA,2018-05-15,15.1000,15.2600,False,14.7200,14.8400,reg,100401 +ARA,2018-05-16,15.8300,15.8800,False,15.1300,15.1300,reg,229181 +ARA,2018-05-17,15.2100,15.8200,False,15.1800,15.8200,reg,110079 +ARA,2018-05-18,15.2800,15.3600,False,15.1700,15.3000,reg,100243 +ARA,2018-05-21,15.0900,15.4750,False,14.6700,15.3100,reg,89908 +ARA,2018-05-22,14.9400,15.3500,False,14.9200,15.1200,reg,76164 +ARA,2018-05-23,14.6700,14.9500,False,14.4900,14.8800,reg,76015 +ARA,2018-05-24,14.5900,14.7700,False,14.4000,14.6600,reg,78784 +ARA,2018-05-25,14.8000,14.9600,False,14.5800,14.5800,reg,97010 +ARA,2018-05-29,14.6300,14.7500,False,14.4676,14.7500,reg,71307 +ARA,2018-05-30,14.7700,14.9400,False,14.6800,14.7500,reg,76723 +ARA,2018-05-31,14.4400,14.8100,False,14.3000,14.7600,reg,100552 +ARA,2018-06-01,14.2600,14.5400,False,14.1300,14.5300,reg,118322 +ARA,2018-06-04,14.1800,14.3452,False,13.9600,14.2500,reg,106131 +ARA,2018-06-05,14.6200,14.7300,False,14.0500,14.1000,reg,129075 +ARA,2018-06-06,15.0100,15.0800,False,14.4500,14.5800,reg,71511 +ARA,2018-06-07,15.0900,15.1700,False,14.9200,15.0100,reg,109004 diff --git a/company_library/ARAY.csv b/company_library/ARAY.csv index 9d6868cc..51822ce7 100644 --- a/company_library/ARAY.csv +++ b/company_library/ARAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARAY,2017-06-06,4.2000,4.3000,False,4.1250,4.2000,reg,305803 -ARAY,2017-06-07,4.2500,4.2500,False,4.1500,4.2000,reg,348896 -ARAY,2017-06-08,4.3500,4.3500,False,4.2000,4.2500,reg,444322 ARAY,2017-06-09,4.3500,4.4000,False,4.2500,4.3000,reg,400635 ARAY,2017-06-12,4.1000,4.4000,False,4.0500,4.3500,reg,813799 ARAY,2017-06-13,4.1500,4.1500,False,4.0000,4.1000,reg,650792 @@ -249,3 +246,6 @@ ARAY,2018-05-31,4.4000,4.5500,False,4.4000,4.5000,reg,289905 ARAY,2018-06-01,4.5000,4.5000,False,4.3000,4.3000,reg,555966 ARAY,2018-06-04,4.4000,4.5000,False,4.3500,4.5000,reg,280521 ARAY,2018-06-05,4.4250,4.4500,False,4.3000,4.3500,reg,410149 +ARAY,2018-06-06,4.4000,4.4500,False,4.4000,4.4500,reg,276942 +ARAY,2018-06-07,4.3500,4.4500,False,4.2500,4.4500,reg,373823 +ARAY,2018-06-08,4.3500,4.4500,False,4.3000,4.3000,reg,227364 diff --git a/company_library/ARC.csv b/company_library/ARC.csv new file mode 100644 index 00000000..571795b8 --- /dev/null +++ b/company_library/ARC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ARC,2017-06-08,3.9800,4.0000,False,3.8300,3.8700,reg,174992 +ARC,2017-06-09,4.0600,4.1100,False,3.9600,4.0000,reg,134286 +ARC,2017-06-12,4.2300,4.2900,False,4.0700,4.0800,reg,238257 +ARC,2017-06-13,4.2000,4.3200,False,4.0500,4.2800,reg,224703 +ARC,2017-06-14,4.1200,4.2300,False,4.0600,4.2000,reg,195859 +ARC,2017-06-15,4.2300,4.2800,False,4.0700,4.0700,reg,87706 +ARC,2017-06-16,4.2300,4.2350,False,4.1000,4.1500,reg,231282 +ARC,2017-06-19,4.3400,4.3500,False,4.1700,4.2800,reg,130568 +ARC,2017-06-20,4.3400,4.4200,False,4.3100,4.3500,reg,110192 +ARC,2017-06-21,4.3500,4.5500,False,4.3100,4.3400,reg,114175 +ARC,2017-06-22,4.3800,4.4100,False,4.3390,4.3500,reg,78958 +ARC,2017-06-23,4.4200,4.4500,False,4.3600,4.3900,reg,184850 +ARC,2017-06-26,4.4200,4.4500,False,4.3500,4.4300,reg,74821 +ARC,2017-06-27,4.3300,4.4300,False,4.3100,4.4300,reg,82870 +ARC,2017-06-28,4.2100,4.3700,False,4.1900,4.3700,reg,162696 +ARC,2017-06-29,4.0900,4.2600,False,4.0400,4.2200,reg,58554 +ARC,2017-06-30,4.1600,4.2000,False,4.0500,4.0900,reg,75128 +ARC,2017-07-05,4.1200,4.1800,False,4.0500,4.1800,reg,53596 +ARC,2017-07-06,4.0500,4.1700,False,4.0400,4.1000,reg,72438 +ARC,2017-07-07,4.1000,4.1750,False,4.0300,4.1200,reg,83893 +ARC,2017-07-10,4.0700,4.1800,False,4.0600,4.0800,reg,66416 +ARC,2017-07-11,4.1000,4.1400,False,4.0500,4.0600,reg,63361 +ARC,2017-07-12,4.1600,4.1950,False,4.1200,4.1600,reg,68134 +ARC,2017-07-13,4.1500,4.1600,False,4.0400,4.1500,reg,71343 +ARC,2017-07-14,4.1800,4.2600,False,4.1200,4.1200,reg,44838 +ARC,2017-07-17,4.1000,4.1900,False,4.0646,4.1800,reg,102821 +ARC,2017-07-18,4.0400,4.0900,False,4.0000,4.0700,reg,114605 +ARC,2017-07-19,4.0600,4.1279,False,4.0400,4.0400,reg,72482 +ARC,2017-07-20,3.9400,4.0700,False,3.9200,4.0300,reg,85890 +ARC,2017-07-21,3.9200,4.0100,False,3.9000,4.0100,reg,109509 +ARC,2017-07-24,3.8300,3.9100,False,3.7800,3.9100,reg,72005 +ARC,2017-07-25,3.8400,3.9200,False,3.8000,3.8600,reg,64449 +ARC,2017-07-26,3.7900,3.8700,False,3.7800,3.8400,reg,50650 +ARC,2017-07-27,3.6200,3.8500,False,3.5800,3.7900,reg,74630 +ARC,2017-07-28,3.4500,3.7000,False,3.4500,3.5800,reg,84257 +ARC,2017-07-31,3.4600,3.6700,False,3.4200,3.4400,reg,109181 +ARC,2017-08-01,3.5100,3.6000,False,3.4200,3.5200,reg,62844 +ARC,2017-08-02,3.8700,4.0500,False,3.7370,4.0300,reg,184076 +ARC,2017-08-03,3.7800,4.0140,False,3.7500,3.9100,reg,124879 +ARC,2017-08-04,3.8900,3.9100,False,3.7600,3.7800,reg,150838 +ARC,2017-08-07,3.9100,4.0200,False,3.8200,3.9300,reg,65059 +ARC,2017-08-08,3.9000,4.0100,False,3.8900,3.9200,reg,39922 +ARC,2017-08-09,3.7600,3.9300,False,3.7400,3.8500,reg,68852 +ARC,2017-08-10,3.6700,3.8000,False,3.6500,3.7300,reg,71482 +ARC,2017-08-11,3.5200,3.6800,False,3.3300,3.6200,reg,139579 +ARC,2017-08-14,3.7700,3.8000,False,3.5000,3.5000,reg,103181 +ARC,2017-08-15,3.8000,3.8500,False,3.7100,3.8100,reg,82906 +ARC,2017-08-16,3.7700,3.9900,False,3.7500,3.8000,reg,99108 +ARC,2017-08-17,3.6100,3.8300,False,3.6000,3.7500,reg,82441 +ARC,2017-08-18,3.5300,3.6605,False,3.5200,3.5400,reg,110868 +ARC,2017-08-21,3.5600,3.6000,False,3.5000,3.5500,reg,49323 +ARC,2017-08-22,3.6000,3.6300,False,3.5100,3.6000,reg,44539 +ARC,2017-08-23,3.5100,3.5900,False,3.5000,3.5500,reg,44883 +ARC,2017-08-24,3.5200,3.5700,False,3.4800,3.5200,reg,38508 +ARC,2017-08-25,3.4700,3.6000,False,3.4600,3.5300,reg,36966 +ARC,2017-08-28,3.4900,3.5529,False,3.4101,3.4700,reg,58095 +ARC,2017-08-29,3.4400,3.5900,False,3.4300,3.4600,reg,70647 +ARC,2017-08-30,3.4500,3.5300,False,3.4300,3.4400,reg,53331 +ARC,2017-08-31,3.5300,3.5800,False,3.4600,3.4700,reg,77759 +ARC,2017-09-01,3.6300,3.6500,False,3.5400,3.5700,reg,90629 +ARC,2017-09-05,3.7100,3.7400,False,3.6240,3.6300,reg,87065 +ARC,2017-09-06,3.6500,3.7745,False,3.6200,3.7200,reg,101899 +ARC,2017-09-07,3.5600,3.7000,False,3.5300,3.6500,reg,51952 +ARC,2017-09-08,3.5100,3.6800,False,3.5000,3.5300,reg,54182 +ARC,2017-09-11,3.5500,3.6100,False,3.5400,3.5500,reg,33984 +ARC,2017-09-12,3.7500,3.7500,False,3.5900,3.6300,reg,43418 +ARC,2017-09-13,3.8200,3.8699,False,3.7500,3.7600,reg,103158 +ARC,2017-09-14,3.8900,3.9400,False,3.7800,3.8200,reg,56649 +ARC,2017-09-15,3.9500,4.0300,False,3.8900,3.9000,reg,231114 +ARC,2017-09-18,3.9400,4.0329,False,3.9050,4.0000,reg,93644 +ARC,2017-09-19,3.8400,3.9500,False,3.8100,3.9200,reg,94970 +ARC,2017-09-20,3.9200,3.9700,False,3.8400,3.8400,reg,57746 +ARC,2017-09-21,3.9100,3.9700,False,3.9000,3.9200,reg,52504 +ARC,2017-09-22,3.9400,3.9700,False,3.8800,3.9200,reg,33487 +ARC,2017-09-25,3.9400,3.9800,False,3.8700,3.9400,reg,106388 +ARC,2017-09-26,3.9400,4.0750,False,3.9200,3.9600,reg,100528 +ARC,2017-09-27,4.0700,4.0700,False,3.9700,3.9700,reg,155802 +ARC,2017-09-28,4.1000,4.1400,False,4.0400,4.0500,reg,315324 +ARC,2017-09-29,4.0900,4.1450,False,4.0500,4.1100,reg,218297 +ARC,2017-10-02,4.1100,4.1525,False,4.0700,4.1100,reg,340169 +ARC,2017-10-03,4.1100,4.1900,False,4.0400,4.1300,reg,142517 +ARC,2017-10-04,4.0100,4.1850,False,3.9900,4.1200,reg,122600 +ARC,2017-10-05,4.0600,4.1300,False,4.0200,4.0500,reg,98631 +ARC,2017-10-06,4.0300,4.1100,False,4.0100,4.0800,reg,98830 +ARC,2017-10-09,3.9300,4.1100,False,3.9000,4.0600,reg,140795 +ARC,2017-10-10,4.0300,4.0650,False,3.8900,3.9300,reg,282175 +ARC,2017-10-11,4.0600,4.1000,False,3.9800,4.0500,reg,191222 +ARC,2017-10-12,4.0400,4.0600,False,3.9600,4.0600,reg,214674 +ARC,2017-10-13,4.0500,4.0700,False,4.0200,4.0500,reg,263664 +ARC,2017-10-16,4.1700,4.2200,False,4.0600,4.1100,reg,564792 +ARC,2017-10-17,4.1200,4.2700,False,4.1000,4.2100,reg,238094 +ARC,2017-10-18,4.1900,4.2300,False,4.1100,4.1500,reg,300335 +ARC,2017-10-19,4.3500,4.3700,False,4.1700,4.1900,reg,314732 +ARC,2017-10-20,4.6200,4.6400,False,4.3600,4.3900,reg,165094 +ARC,2017-10-23,4.6900,4.7000,False,4.5300,4.6700,reg,261492 +ARC,2017-10-24,4.6600,4.8400,False,4.6400,4.7500,reg,220365 +ARC,2017-10-25,4.5500,4.6600,False,4.5000,4.6600,reg,264313 +ARC,2017-10-26,4.6300,4.6800,False,4.5570,4.5600,reg,68897 +ARC,2017-10-27,4.6000,4.6500,False,4.5100,4.6300,reg,197872 +ARC,2017-10-30,4.3100,4.6800,False,4.3000,4.6400,reg,155092 +ARC,2017-10-31,4.4200,4.4900,False,4.2800,4.2800,reg,237643 +ARC,2017-11-01,4.4400,4.5000,False,4.2700,4.5000,reg,116970 +ARC,2017-11-02,3.4800,3.8390,False,3.0100,3.3100,reg,613830 +ARC,2017-11-03,2.8200,3.4700,False,2.6500,3.4700,reg,523557 +ARC,2017-11-06,2.7700,2.9000,False,2.6010,2.7501,reg,542257 +ARC,2017-11-07,2.8100,2.8900,False,2.6700,2.7400,reg,279175 +ARC,2017-11-08,2.9300,2.9500,False,2.7900,2.8100,reg,399544 +ARC,2017-11-09,3.1100,3.1700,False,2.8900,2.9200,reg,232484 +ARC,2017-11-10,2.9200,3.1300,False,2.9200,3.0900,reg,182810 +ARC,2017-11-13,2.7100,2.9700,False,2.7100,2.9200,reg,272088 +ARC,2017-11-14,2.8400,2.9250,False,2.6800,2.6800,reg,219964 +ARC,2017-11-15,2.6800,2.8200,False,2.6700,2.8100,reg,178956 +ARC,2017-11-16,2.9000,2.9900,False,2.6900,2.7000,reg,172738 +ARC,2017-11-17,2.6500,2.9300,False,2.6500,2.8600,reg,202025 +ARC,2017-11-20,2.6800,2.7850,False,2.6100,2.7100,reg,355975 +ARC,2017-11-21,2.8200,2.8250,False,2.6500,2.6600,reg,194249 +ARC,2017-11-22,2.9500,2.9850,False,2.7800,2.8000,reg,220791 +ARC,2017-11-27,3.0000,3.0600,False,2.8800,3.0100,reg,143473 +ARC,2017-11-28,2.8700,3.0000,False,2.8300,3.0000,reg,205370 +ARC,2017-11-29,2.9700,3.1200,False,2.8500,2.8500,reg,183906 +ARC,2017-11-30,2.7600,3.0000,False,2.7600,3.0000,reg,333171 +ARC,2017-12-01,2.6700,2.8000,False,2.6200,2.7600,reg,165817 +ARC,2017-12-04,2.5400,2.7500,False,2.5100,2.6800,reg,283856 +ARC,2017-12-05,2.5300,2.6100,False,2.5000,2.5400,reg,202358 +ARC,2017-12-06,2.4100,2.5300,False,2.3940,2.5000,reg,183543 +ARC,2017-12-07,2.4100,2.5000,False,2.3000,2.4100,reg,176558 +ARC,2017-12-08,2.4200,2.4900,False,2.4000,2.4200,reg,152932 +ARC,2017-12-11,2.4400,2.4800,False,2.3900,2.4300,reg,168648 +ARC,2017-12-12,2.4800,2.5900,False,2.4400,2.4600,reg,164156 +ARC,2017-12-13,2.6000,2.6300,False,2.5000,2.5000,reg,187669 +ARC,2017-12-14,2.5600,2.6450,False,2.5500,2.5800,reg,167741 +ARC,2017-12-15,2.7600,2.8000,False,2.5600,2.5600,reg,424399 +ARC,2017-12-18,2.8000,2.8800,False,2.7100,2.7900,reg,288314 +ARC,2017-12-19,2.7600,2.9200,False,2.7400,2.8100,reg,173706 +ARC,2017-12-20,2.6800,2.8000,False,2.6600,2.8000,reg,175455 +ARC,2017-12-21,2.7100,2.7800,False,2.6500,2.6800,reg,147478 +ARC,2017-12-22,2.6500,2.7100,False,2.6300,2.7100,reg,143511 +ARC,2017-12-26,2.5300,2.6900,False,2.5300,2.6500,reg,149526 +ARC,2017-12-27,2.5400,2.6200,False,2.5000,2.5300,reg,153189 +ARC,2017-12-28,2.6200,2.6400,False,2.5400,2.5400,reg,196876 +ARC,2017-12-29,2.5500,2.6600,False,2.5500,2.6100,reg,175814 +ARC,2018-01-02,2.5500,2.6500,False,2.5500,2.5800,reg,102895 +ARC,2018-01-03,2.4800,2.5800,False,2.4500,2.5600,reg,345090 +ARC,2018-01-04,2.5800,2.6000,False,2.5100,2.5100,reg,230298 +ARC,2018-01-05,2.4600,2.6200,False,2.4500,2.6200,reg,198494 +ARC,2018-01-08,2.5000,2.5000,False,2.4000,2.4600,reg,93165 +ARC,2018-01-09,2.4500,2.5100,False,2.4500,2.5100,reg,66144 +ARC,2018-01-10,2.4500,2.4700,False,2.4000,2.4300,reg,73064 +ARC,2018-01-11,2.5700,2.9300,False,2.4200,2.4500,reg,345863 +ARC,2018-01-12,2.6000,2.6200,False,2.5000,2.6000,reg,137327 +ARC,2018-01-16,2.3500,2.6700,False,2.3500,2.6000,reg,198265 +ARC,2018-01-17,2.4800,2.4900,False,2.3699,2.3800,reg,113045 +ARC,2018-01-18,2.3900,2.4700,False,2.3600,2.4700,reg,125824 +ARC,2018-01-19,2.4000,2.4000,False,2.3300,2.3600,reg,178531 +ARC,2018-01-22,2.3700,2.4000,False,2.3300,2.3800,reg,84502 +ARC,2018-01-23,2.3900,2.4000,False,2.3300,2.3700,reg,145674 +ARC,2018-01-24,2.3600,2.3900,False,2.3300,2.3900,reg,179809 +ARC,2018-01-25,2.4500,2.5000,False,2.3300,2.3600,reg,166494 +ARC,2018-01-26,2.4400,2.5000,False,2.3500,2.5000,reg,138761 +ARC,2018-01-29,2.4400,2.4800,False,2.3750,2.4300,reg,79867 +ARC,2018-01-30,2.4200,2.4700,False,2.3600,2.3800,reg,168088 +ARC,2018-01-31,2.4200,2.4500,False,2.3799,2.4400,reg,185755 +ARC,2018-02-01,2.4100,2.4544,False,2.3699,2.4100,reg,135353 +ARC,2018-02-02,2.3800,2.4400,False,2.3500,2.3900,reg,204418 +ARC,2018-02-05,2.3300,2.4400,False,2.3300,2.4000,reg,169630 +ARC,2018-02-06,2.1700,2.4100,False,2.1500,2.3000,reg,333731 +ARC,2018-02-07,2.2300,2.3100,False,2.1000,2.1700,reg,188956 +ARC,2018-02-08,2.1400,2.2300,False,2.1150,2.2300,reg,222006 +ARC,2018-02-09,2.1800,2.2300,False,2.1101,2.1700,reg,152982 +ARC,2018-02-12,2.1900,2.2300,False,2.1200,2.1700,reg,265187 +ARC,2018-02-13,2.2200,2.2500,False,2.1700,2.1700,reg,115826 +ARC,2018-02-14,2.1700,2.2200,False,2.1500,2.1900,reg,178025 +ARC,2018-02-15,2.2200,2.2300,False,2.1500,2.2000,reg,211280 +ARC,2018-02-16,2.1900,2.2500,False,2.1700,2.2000,reg,144463 +ARC,2018-02-20,2.1900,2.2700,False,2.1700,2.1900,reg,107652 +ARC,2018-02-21,2.2200,2.3000,False,2.1800,2.2100,reg,110208 +ARC,2018-02-22,2.2100,2.2900,False,2.2000,2.2300,reg,117293 +ARC,2018-02-23,2.1800,2.2600,False,2.1500,2.2300,reg,163087 +ARC,2018-02-26,2.2100,2.2300,False,2.1200,2.2000,reg,291603 +ARC,2018-02-27,2.2100,2.2900,False,2.2100,2.2200,reg,72032 +ARC,2018-02-28,2.1300,2.3700,False,2.1300,2.2100,reg,512072 +ARC,2018-03-01,2.1300,2.1900,False,2.0900,2.1400,reg,148161 +ARC,2018-03-02,2.2700,2.3700,False,2.1600,2.2000,reg,332867 +ARC,2018-03-05,2.2300,2.2800,False,2.1200,2.2500,reg,204198 +ARC,2018-03-06,2.3700,2.4300,False,2.2200,2.2400,reg,206653 +ARC,2018-03-07,2.3500,2.3800,False,2.3300,2.3500,reg,121196 +ARC,2018-03-08,2.3600,2.3800,False,2.2900,2.3400,reg,170099 +ARC,2018-03-09,2.3900,2.4700,False,2.3600,2.3700,reg,182017 +ARC,2018-03-12,2.3800,2.4000,False,2.3500,2.3900,reg,204087 +ARC,2018-03-13,2.4000,2.4600,False,2.3300,2.3900,reg,293593 +ARC,2018-03-14,2.4100,2.4400,False,2.3500,2.4300,reg,209815 +ARC,2018-03-15,2.3500,2.4200,False,2.0750,2.4100,reg,245161 +ARC,2018-03-16,2.5900,2.5900,False,2.3800,2.3800,reg,616636 +ARC,2018-03-19,2.6500,2.6700,False,2.5100,2.5600,reg,188617 +ARC,2018-03-20,2.5400,2.6600,False,2.5200,2.6500,reg,135250 +ARC,2018-03-21,2.6000,2.6200,False,2.5278,2.5300,reg,90270 +ARC,2018-03-22,2.4200,2.6400,False,2.4200,2.5700,reg,224541 +ARC,2018-03-23,2.2800,2.4700,False,2.2800,2.4200,reg,168403 +ARC,2018-03-26,2.2400,2.3500,False,2.1800,2.3300,reg,100129 +ARC,2018-03-27,2.2000,2.2900,False,2.2000,2.2500,reg,161054 +ARC,2018-03-28,2.2000,2.2300,False,2.1600,2.2200,reg,96072 +ARC,2018-03-29,2.2000,2.2100,False,2.1600,2.2100,reg,146208 +ARC,2018-04-02,2.0900,2.2000,False,2.0800,2.2000,reg,218458 +ARC,2018-04-03,2.1600,2.1700,False,2.0500,2.1100,reg,165369 +ARC,2018-04-04,2.1400,2.1990,False,2.1000,2.1400,reg,111245 +ARC,2018-04-05,2.2000,2.2500,False,2.1400,2.1400,reg,128691 +ARC,2018-04-06,2.1000,2.2100,False,2.0700,2.1900,reg,174441 +ARC,2018-04-09,2.1000,2.1600,False,2.0900,2.1200,reg,90389 +ARC,2018-04-10,2.1300,2.1800,False,2.0900,2.1300,reg,183969 +ARC,2018-04-11,2.0800,2.1900,False,2.0400,2.1300,reg,241584 +ARC,2018-04-12,2.1400,2.1700,False,2.0800,2.1000,reg,206466 +ARC,2018-04-13,2.1000,2.1500,False,2.0600,2.1500,reg,125367 +ARC,2018-04-16,2.2100,2.2200,False,2.0600,2.1000,reg,119192 +ARC,2018-04-17,2.2300,2.2799,False,2.1700,2.2400,reg,155886 +ARC,2018-04-18,2.2500,2.2800,False,2.1700,2.2300,reg,62860 +ARC,2018-04-19,2.2100,2.2700,False,2.1600,2.2600,reg,62873 +ARC,2018-04-20,2.2500,2.2800,False,2.2000,2.2000,reg,47984 +ARC,2018-04-23,2.1800,2.2500,False,2.1400,2.2500,reg,109101 +ARC,2018-04-24,2.2200,2.2400,False,2.1900,2.1900,reg,129546 +ARC,2018-04-25,2.2400,2.2500,False,2.2000,2.2300,reg,77417 +ARC,2018-04-26,2.1800,2.2500,False,2.1700,2.2500,reg,89287 +ARC,2018-04-27,2.2400,2.3000,False,2.1700,2.2000,reg,90990 +ARC,2018-04-30,2.2000,2.2500,False,2.2000,2.2400,reg,105468 +ARC,2018-05-01,2.1900,2.2000,False,2.1100,2.2000,reg,91496 +ARC,2018-05-02,2.1700,2.2000,False,2.1200,2.1500,reg,117528 +ARC,2018-05-03,2.1700,2.1800,False,2.0760,2.1400,reg,141769 +ARC,2018-05-04,2.2000,2.2100,False,2.1250,2.1500,reg,66195 +ARC,2018-05-07,2.2700,2.3100,False,2.1900,2.2000,reg,167150 +ARC,2018-05-08,2.2300,2.2800,False,2.1300,2.2500,reg,113400 +ARC,2018-05-09,2.2300,2.2500,False,2.1500,2.2200,reg,78762 +ARC,2018-05-10,2.2300,2.2400,False,2.1700,2.2300,reg,53452 +ARC,2018-05-11,2.2200,2.2499,False,2.1800,2.2499,reg,132608 +ARC,2018-05-14,2.2400,2.2700,False,2.2200,2.2300,reg,130108 +ARC,2018-05-15,2.2900,2.4000,False,2.2300,2.2400,reg,312638 +ARC,2018-05-16,2.1700,2.3600,False,2.1600,2.3100,reg,141902 +ARC,2018-05-17,2.1300,2.1900,False,2.1000,2.1800,reg,170376 +ARC,2018-05-18,2.1100,2.1700,False,2.1000,2.1500,reg,145366 +ARC,2018-05-21,2.0400,2.1400,False,2.0400,2.1300,reg,211461 +ARC,2018-05-22,1.9900,2.1100,False,1.9900,2.0600,reg,298105 +ARC,2018-05-23,1.9800,2.0200,False,1.9600,2.0000,reg,154748 +ARC,2018-05-24,1.9600,2.0800,False,1.9300,2.0800,reg,172416 +ARC,2018-05-25,1.9600,2.0000,False,1.9500,1.9700,reg,122197 +ARC,2018-05-29,1.9300,1.9700,False,1.9100,1.9500,reg,186890 +ARC,2018-05-30,1.9700,2.0050,False,1.9300,1.9500,reg,218149 +ARC,2018-05-31,1.9500,2.0200,False,1.9400,1.9800,reg,120177 +ARC,2018-06-01,1.9200,1.9800,False,1.8850,1.9800,reg,172055 +ARC,2018-06-04,1.9000,1.9500,False,1.8800,1.9400,reg,147921 +ARC,2018-06-05,1.9900,2.0300,False,1.8700,1.8700,reg,241458 +ARC,2018-06-06,2.0000,2.0600,False,1.9900,2.0000,reg,295156 +ARC,2018-06-07,2.0600,2.0700,False,1.9700,1.9900,reg,137270 diff --git a/company_library/ARCB.csv b/company_library/ARCB.csv index 755de710..2d946fc6 100644 --- a/company_library/ARCB.csv +++ b/company_library/ARCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCB,2017-06-06,19.2627,19.4608,False,18.8170,19.2132,reg,178426 -ARCB,2017-06-07,19.7084,19.8569,False,19.2132,19.3617,reg,143897 -ARCB,2017-06-08,20.2531,20.5007,False,19.6093,19.7579,reg,203424 ARCB,2017-06-09,20.2531,20.5997,False,19.5103,20.3026,reg,331948 ARCB,2017-06-12,20.1540,20.7482,False,19.9559,20.3026,reg,340122 ARCB,2017-06-13,20.6492,20.7978,False,20.2035,20.3026,reg,232821 @@ -249,3 +246,6 @@ ARCB,2018-05-31,47.4500,47.6500,False,46.6000,47.1000,reg,348435 ARCB,2018-06-01,48.0000,48.3500,False,47.2000,47.8500,reg,210937 ARCB,2018-06-04,46.4000,49.6500,False,45.9000,48.2500,reg,359491 ARCB,2018-06-05,47.0000,47.5500,False,45.7000,46.3000,reg,413216 +ARCB,2018-06-06,47.5000,47.6700,False,46.2500,47.3000,reg,413168 +ARCB,2018-06-07,48.4000,48.5000,False,47.3000,48.0500,reg,321409 +ARCB,2018-06-08,48.9000,48.9500,False,47.8000,48.4000,reg,230827 diff --git a/company_library/ARCC.csv b/company_library/ARCC.csv index 5d36a924..30a3e73a 100644 --- a/company_library/ARCC.csv +++ b/company_library/ARCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCC,2017-06-06,15.1917,15.3009,False,15.1280,15.2736,reg,1466559 -ARCC,2017-06-07,15.2372,15.3555,False,15.2053,15.2372,reg,1323179 -ARCC,2017-06-08,15.1735,15.2918,False,15.1189,15.2372,reg,1554908 ARCC,2017-06-09,15.3009,15.3100,False,15.1852,15.2008,reg,1552438 ARCC,2017-06-12,15.3373,15.3506,False,15.1644,15.3009,reg,1780206 ARCC,2017-06-13,15.2907,15.3652,False,15.1324,15.1324,reg,2600499 @@ -249,3 +246,6 @@ ARCC,2018-05-31,16.8800,16.8900,False,16.8100,16.8500,reg,2098453 ARCC,2018-06-01,16.9300,16.9300,False,16.8800,16.8900,reg,2542029 ARCC,2018-06-04,16.9800,16.9900,False,16.8700,16.9500,reg,3533413 ARCC,2018-06-05,16.9300,16.9800,False,16.8200,16.9700,reg,1796027 +ARCC,2018-06-06,16.9900,16.9900,False,16.8500,16.9300,reg,1278732 +ARCC,2018-06-07,17.0700,17.0858,False,16.8900,16.9500,reg,2951088 +ARCC,2018-06-08,17.0900,17.0900,False,17.0253,17.0400,reg,1832265 diff --git a/company_library/ARCI.csv b/company_library/ARCI.csv index 222969ae..a91f0b8b 100644 --- a/company_library/ARCI.csv +++ b/company_library/ARCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCI,2017-06-06,0.6499,0.7700,False,0.5700,0.7700,reg,133412 -ARCI,2017-06-07,0.6700,0.7499,False,0.5560,0.6000,reg,269047 -ARCI,2017-06-08,0.8110,1.0500,False,0.6900,0.6900,reg,689615 ARCI,2017-06-09,0.7223,0.8600,False,0.6900,0.8500,reg,305873 ARCI,2017-06-12,0.7100,0.7770,False,0.7100,0.7500,reg,36589 ARCI,2017-06-13,0.6900,0.8000,False,0.6000,0.7500,reg,131653 @@ -249,3 +246,6 @@ ARCI,2018-05-31,0.7800,0.8100,False,0.7800,0.8100,reg,8208 ARCI,2018-06-01,0.7580,0.8095,False,0.7399,0.7800,reg,56731 ARCI,2018-06-04,0.7800,0.8095,False,0.7800,0.7900,reg,20630 ARCI,2018-06-05,0.7800,0.8000,False,0.7800,0.7800,reg,4983 +ARCI,2018-06-06,0.7800,0.8008,False,0.7800,0.8000,reg,16063 +ARCI,2018-06-07,0.7850,0.8200,False,0.7800,0.7900,reg,31977 +ARCI,2018-06-08,0.8100,0.8194,False,0.8000,0.8001,reg,2273 diff --git a/company_library/ARCT.csv b/company_library/ARCT.csv index 70a3bf15..b39fa9e5 100644 --- a/company_library/ARCT.csv +++ b/company_library/ARCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCT,2017-06-06,7.9100,7.9800,False,7.8400,7.9800,reg,7532 -ARCT,2017-06-07,7.9100,8.0507,False,7.8407,7.9100,reg,7095 -ARCT,2017-06-08,7.9100,8.0500,False,7.8400,7.9100,reg,10338 ARCT,2017-06-09,8.4700,9.3100,False,8.0500,8.8900,reg,701810 ARCT,2017-06-12,8.2600,8.4000,False,8.1200,8.2600,reg,63753 ARCT,2017-06-13,8.2600,8.4700,False,8.0500,8.1200,reg,38796 @@ -249,3 +246,6 @@ ARCT,2018-05-31,5.9200,6.9800,False,5.9200,6.9800,reg,254906 ARCT,2018-06-01,5.6300,6.0100,False,5.5700,6.0100,reg,37655 ARCT,2018-06-04,6.2800,6.4300,False,5.7479,5.8190,reg,83660 ARCT,2018-06-05,6.7900,6.7900,False,6.2400,6.2400,reg,57766 +ARCT,2018-06-06,7.0200,7.2500,False,6.7400,6.7400,reg,40851 +ARCT,2018-06-07,7.2500,7.5768,False,7.0600,7.0700,reg,47918 +ARCT,2018-06-08,7.5100,7.5500,False,7.0500,7.2600,reg,39049 diff --git a/company_library/ARCW.csv b/company_library/ARCW.csv index db8df826..1fabb0a5 100644 --- a/company_library/ARCW.csv +++ b/company_library/ARCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCW,2017-06-06,3.8500,4.0000,False,3.8250,3.8500,reg,17522 -ARCW,2017-06-07,3.8000,3.8500,False,3.7500,3.8500,reg,4978 -ARCW,2017-06-08,3.6000,3.8000,False,3.6000,3.8000,reg,11763 ARCW,2017-06-09,3.5000,3.6000,False,3.4500,3.6000,reg,17264 ARCW,2017-06-12,3.5000,3.6000,False,3.4500,3.5000,reg,15930 ARCW,2017-06-13,3.5000,3.5500,False,3.4500,3.4550,reg,50911 @@ -249,3 +246,6 @@ ARCW,2018-05-31,2.3500,2.3500,False,2.3450,2.3500,reg,11495 ARCW,2018-06-01,2.3500,2.3500,False,2.3000,2.3000,reg,1834 ARCW,2018-06-04,2.3000,2.3500,False,2.3000,2.3500,reg,1834 ARCW,2018-06-05,2.3250,2.3500,False,2.3000,2.3000,reg,39858 +ARCW,2018-06-06,2.2500,2.3500,False,2.2500,2.3500,reg,13412 +ARCW,2018-06-07,2.3500,2.3500,False,2.3000,2.3090,reg,8273 +ARCW,2018-06-08,2.3000,2.4000,False,2.3000,2.3000,reg,8205 diff --git a/company_library/ARDM.csv b/company_library/ARDM.csv index 444ae5b5..71025e6f 100644 --- a/company_library/ARDM.csv +++ b/company_library/ARDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARDM,2017-06-06,1.4500,1.5300,False,1.3700,1.5300,reg,26095 -ARDM,2017-06-07,1.4000,1.4600,False,1.4000,1.4200,reg,48685 -ARDM,2017-06-08,1.4200,1.4865,False,1.4100,1.4600,reg,21156 ARDM,2017-06-09,1.4100,1.5120,False,1.4000,1.4500,reg,29079 ARDM,2017-06-12,1.4500,1.4988,False,1.4500,1.4700,reg,16368 ARDM,2017-06-13,1.4900,1.4901,False,1.4500,1.4500,reg,25796 @@ -249,3 +246,6 @@ ARDM,2018-05-31,1.3900,1.4800,False,1.3467,1.3925,reg,42098 ARDM,2018-06-01,1.4600,1.5000,False,1.4300,1.4300,reg,36362 ARDM,2018-06-04,1.4800,1.5200,False,1.4600,1.5000,reg,38852 ARDM,2018-06-05,1.6000,1.6600,False,1.4714,1.4800,reg,57780 +ARDM,2018-06-06,1.6400,1.7200,False,1.6110,1.6500,reg,65455 +ARDM,2018-06-07,1.5300,1.6700,False,1.5100,1.6600,reg,45251 +ARDM,2018-06-08,1.5500,1.6198,False,1.5500,1.5500,reg,32758 diff --git a/company_library/ARDX.csv b/company_library/ARDX.csv index d8251ffd..04124362 100644 --- a/company_library/ARDX.csv +++ b/company_library/ARDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARDX,2017-06-06,4.5500,4.7300,False,4.5000,4.6000,reg,363593 -ARDX,2017-06-07,4.3000,4.6500,False,4.0500,4.6000,reg,918408 -ARDX,2017-06-08,4.2750,4.3500,False,4.2500,4.3000,reg,236223 ARDX,2017-06-09,4.5000,4.7000,False,4.2500,4.2500,reg,491291 ARDX,2017-06-12,4.7000,4.9250,False,4.4000,4.5000,reg,961315 ARDX,2017-06-13,4.6500,4.8000,False,4.5500,4.7500,reg,486965 @@ -249,3 +246,6 @@ ARDX,2018-05-31,3.9750,4.1000,False,3.9500,4.0500,reg,391632 ARDX,2018-06-01,4.0000,4.0500,False,3.9000,4.0000,reg,549496 ARDX,2018-06-04,4.0000,4.0500,False,3.8750,4.0500,reg,469365 ARDX,2018-06-05,3.9250,4.0500,False,3.9000,4.0000,reg,761802 +ARDX,2018-06-06,3.8500,3.9500,False,3.8500,3.9000,reg,766864 +ARDX,2018-06-07,3.8000,3.9000,False,3.8000,3.9000,reg,812207 +ARDX,2018-06-08,4.0500,4.0500,False,3.7500,3.8000,reg,660772 diff --git a/company_library/AREX.csv b/company_library/AREX.csv index c6620175..73a1ec66 100644 --- a/company_library/AREX.csv +++ b/company_library/AREX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AREX,2017-06-06,2.8700,2.8900,False,2.6100,2.6100,reg,794538 -AREX,2017-06-07,2.5900,2.9400,False,2.5800,2.8600,reg,1084992 -AREX,2017-06-08,2.5500,2.7000,False,2.5400,2.5900,reg,642308 AREX,2017-06-09,2.7000,2.8200,False,2.5400,2.5400,reg,1568664 AREX,2017-06-12,2.7800,2.9100,False,2.7450,2.7500,reg,474060 AREX,2017-06-13,2.9500,2.9900,False,2.7600,2.8000,reg,815492 @@ -249,3 +246,6 @@ AREX,2018-05-31,3.0100,3.1200,False,2.9700,3.1000,reg,336398 AREX,2018-06-01,2.8800,3.0000,False,2.8600,2.9900,reg,445855 AREX,2018-06-04,2.7100,2.9200,False,2.7010,2.9200,reg,588768 AREX,2018-06-05,2.7300,2.7700,False,2.6600,2.7700,reg,437823 +AREX,2018-06-06,2.6700,2.7500,False,2.6300,2.7300,reg,543020 +AREX,2018-06-07,2.6800,2.7400,False,2.6400,2.7000,reg,549823 +AREX,2018-06-08,2.6300,2.6900,False,2.6000,2.6900,reg,424481 diff --git a/company_library/ARGX.csv b/company_library/ARGX.csv index d8ab80ef..1fd25683 100644 --- a/company_library/ARGX.csv +++ b/company_library/ARGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARGX,2017-06-06,20.8000,21.0400,False,20.7300,21.0400,reg,674 -ARGX,2017-06-07,20.6900,20.8800,False,20.1900,20.8000,reg,25561 -ARGX,2017-06-08,20.4500,20.7160,False,20.0100,20.4600,reg,19287 ARGX,2017-06-09,20.0700,20.4000,False,20.0700,20.2500,reg,3534 ARGX,2017-06-12,21.0200,21.0200,False,20.1900,20.4800,reg,19815 ARGX,2017-06-13,21.0000,21.2800,False,20.4499,20.5000,reg,4392 @@ -249,3 +246,6 @@ ARGX,2018-05-31,95.5000,97.7600,False,95.3700,95.8100,reg,47093 ARGX,2018-06-01,95.1800,96.4900,False,93.9100,95.6000,reg,39724 ARGX,2018-06-04,94.9000,97.7300,False,93.9800,97.0700,reg,62338 ARGX,2018-06-05,96.9800,97.6050,False,95.6800,96.8100,reg,53683 +ARGX,2018-06-06,96.2900,101.2500,False,96.0145,101.0300,reg,94571 +ARGX,2018-06-07,98.1800,100.6200,False,97.0350,99.8700,reg,127167 +ARGX,2018-06-08,99.6400,101.4600,False,99.0450,99.6800,reg,87716 diff --git a/company_library/ARII.csv b/company_library/ARII.csv index 281fe002..001a8305 100644 --- a/company_library/ARII.csv +++ b/company_library/ARII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARII,2017-06-06,33.5467,33.8151,False,33.2017,33.7001,reg,112243 -ARII,2017-06-07,33.2017,33.9972,False,33.0675,33.6138,reg,151483 -ARII,2017-06-08,33.9493,34.4381,False,33.2017,33.2304,reg,137289 ARII,2017-06-09,35.2432,36.0963,False,34.1697,34.2176,reg,167466 ARII,2017-06-12,36.4125,36.7001,False,35.3391,35.3391,reg,155469 ARII,2017-06-13,36.3646,36.6522,False,36.0100,36.5467,reg,112751 @@ -249,3 +246,6 @@ ARII,2018-05-31,40.6700,41.5000,False,40.2504,40.9900,reg,55622 ARII,2018-06-01,41.5500,41.5850,False,40.8100,41.0300,reg,48697 ARII,2018-06-04,41.0700,41.7500,False,40.9200,41.6200,reg,39497 ARII,2018-06-05,40.8800,41.2300,False,40.6300,41.1300,reg,28812 +ARII,2018-06-06,41.0200,41.2100,False,40.6400,41.0700,reg,32867 +ARII,2018-06-07,40.8000,41.3500,False,40.6800,41.1500,reg,45250 +ARII,2018-06-08,40.0500,40.8890,False,40.0500,40.7200,reg,41567 diff --git a/company_library/ARKR.csv b/company_library/ARKR.csv index a48ddde4..bd937530 100644 --- a/company_library/ARKR.csv +++ b/company_library/ARKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARKR,2017-06-06,24.8405,24.8405,False,24.8405,24.8405,reg,145 -ARKR,2017-06-07,24.2161,24.5043,False,24.2161,24.5043,reg,623 -ARKR,2017-06-08,24.2161,24.2161,False,24.2161,24.2161,reg,9 ARKR,2017-06-09,24.2161,24.2161,False,24.2161,24.2161,reg,72 ARKR,2017-06-12,24.3444,24.3444,False,24.2545,24.2545,reg,634 ARKR,2017-06-13,24.0048,24.3313,False,23.6879,24.3025,reg,3843 @@ -249,3 +246,6 @@ ARKR,2018-05-31,26.4900,27.0000,False,26.0010,26.5000,reg,2972 ARKR,2018-06-01,26.9000,26.9000,False,26.9000,26.9000,reg,254 ARKR,2018-06-04,26.6800,26.6800,False,26.0578,26.0578,reg,320 ARKR,2018-06-05,25.0000,26.4200,False,24.3298,26.0900,reg,33139 +ARKR,2018-06-06,26.0200,26.8420,False,25.2900,25.2900,reg,6858 +ARKR,2018-06-07,26.1900,26.5000,False,25.4880,26.5000,reg,7020 +ARKR,2018-06-08,26.0607,26.6053,False,26.0607,26.2796,reg,4228 diff --git a/company_library/ARLP.csv b/company_library/ARLP.csv index a3c626c5..2050f04c 100644 --- a/company_library/ARLP.csv +++ b/company_library/ARLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARLP,2017-06-06,19.3626,19.4075,False,19.0481,19.1829,reg,364732 -ARLP,2017-06-07,19.0481,19.4524,False,18.9133,19.2727,reg,478060 -ARLP,2017-06-08,19.1380,19.2278,False,18.9133,19.0481,reg,293733 ARLP,2017-06-09,19.3177,19.5423,False,18.9133,19.0930,reg,178586 ARLP,2017-06-12,20.1712,20.4857,False,19.2727,19.2727,reg,537418 ARLP,2017-06-13,20.3959,20.5756,False,20.1263,20.1712,reg,246503 @@ -249,3 +246,6 @@ ARLP,2018-05-31,19.2500,19.5000,False,19.1500,19.3000,reg,211402 ARLP,2018-06-01,19.5000,19.7000,False,19.3000,19.3000,reg,459094 ARLP,2018-06-04,19.8000,19.9000,False,19.6000,19.6000,reg,680255 ARLP,2018-06-05,20.4500,20.5250,False,19.6750,19.8000,reg,799062 +ARLP,2018-06-06,20.3000,20.5500,False,20.0000,20.4500,reg,769117 +ARLP,2018-06-07,20.1000,20.4000,False,19.9000,20.3500,reg,339735 +ARLP,2018-06-08,20.0500,20.1750,False,19.9501,20.0500,reg,337146 diff --git a/company_library/ARLZ.csv b/company_library/ARLZ.csv index 1785c7b1..1005a423 100644 --- a/company_library/ARLZ.csv +++ b/company_library/ARLZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARLZ,2017-06-06,1.2800,1.3200,False,1.2600,1.2600,reg,514437 -ARLZ,2017-06-07,1.1900,1.3500,False,1.1900,1.3400,reg,1063643 -ARLZ,2017-06-08,1.2700,1.2900,False,1.1600,1.1800,reg,703982 ARLZ,2017-06-09,1.2000,1.2700,False,1.1850,1.2500,reg,529449 ARLZ,2017-06-12,1.1700,1.2200,False,1.1600,1.2000,reg,594469 ARLZ,2017-06-13,1.1400,1.2000,False,1.0900,1.1700,reg,1072959 @@ -249,3 +246,6 @@ ARLZ,2018-05-31,0.4135,0.4190,False,0.3921,0.4070,reg,835757 ARLZ,2018-06-01,0.3900,0.4182,False,0.3800,0.4100,reg,722665 ARLZ,2018-06-04,0.3889,0.4100,False,0.3700,0.3805,reg,1373836 ARLZ,2018-06-05,0.3939,0.4000,False,0.3785,0.3800,reg,742098 +ARLZ,2018-06-06,0.3900,0.3947,False,0.3800,0.3900,reg,840129 +ARLZ,2018-06-07,0.4000,0.4050,False,0.3800,0.3800,reg,623889 +ARLZ,2018-06-08,0.3901,0.4050,False,0.3900,0.4016,reg,395567 diff --git a/company_library/ARMO.csv b/company_library/ARMO.csv index 52cf0434..6a94955b 100644 --- a/company_library/ARMO.csv +++ b/company_library/ARMO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARMO,2017-06-06,28.0000,28.0000,True,28.0000,28.0000,reg,0 -ARMO,2017-06-07,28.0000,28.0000,True,28.0000,28.0000,reg,0 -ARMO,2017-06-08,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-09,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-12,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-13,28.0000,28.0000,True,28.0000,28.0000,reg,0 @@ -249,3 +246,6 @@ ARMO,2018-05-31,50.0000,50.0100,False,49.9700,49.9800,reg,158785 ARMO,2018-06-01,49.9300,50.0000,False,49.8700,50.0000,reg,238561 ARMO,2018-06-04,49.9200,50.0100,False,49.8800,49.9800,reg,294245 ARMO,2018-06-05,50.0000,50.0000,False,49.8800,49.9000,reg,201886 +ARMO,2018-06-06,50.0000,50.0000,False,49.9300,49.9900,reg,135184 +ARMO,2018-06-07,49.9900,50.0000,False,49.9500,49.9600,reg,92043 +ARMO,2018-06-08,50.0000,50.0000,False,49.9500,49.9600,reg,94242 diff --git a/company_library/ARNA.csv b/company_library/ARNA.csv index 8deda213..2a139020 100644 --- a/company_library/ARNA.csv +++ b/company_library/ARNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARNA,2017-06-06,13.9000,14.0000,False,13.6000,14.0000,reg,181162 -ARNA,2017-06-07,13.7000,13.9000,False,13.6000,13.9000,reg,71970 -ARNA,2017-06-08,14.0000,14.3000,False,13.7000,13.8000,reg,185452 ARNA,2017-06-09,13.6000,14.2000,False,13.6000,14.0000,reg,152122 ARNA,2017-06-12,13.9000,14.0000,False,13.5000,13.6000,reg,142250 ARNA,2017-06-13,13.6000,13.9000,False,13.4000,13.9000,reg,94114 @@ -249,3 +246,6 @@ ARNA,2018-05-31,45.7200,45.8100,False,44.5110,44.5500,reg,660004 ARNA,2018-06-01,48.0800,48.6000,False,45.8875,45.9400,reg,977785 ARNA,2018-06-04,48.8600,48.8900,False,47.1810,48.0000,reg,559958 ARNA,2018-06-05,48.3700,49.6600,False,48.0600,48.9100,reg,613516 +ARNA,2018-06-06,48.0000,48.9800,False,47.7500,48.5600,reg,494828 +ARNA,2018-06-07,47.7600,48.4100,False,47.3750,48.1700,reg,470482 +ARNA,2018-06-08,48.3400,49.0600,False,47.8950,47.9100,reg,618042 diff --git a/company_library/AROW.csv b/company_library/AROW.csv index 50ea3ab0..7535ad59 100644 --- a/company_library/AROW.csv +++ b/company_library/AROW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AROW,2017-06-06,30.8098,31.5873,False,30.5668,30.9556,reg,20145 -AROW,2017-06-07,31.0528,31.3929,False,30.9556,31.1013,reg,14176 -AROW,2017-06-08,32.0247,32.3162,False,30.9070,30.9070,reg,26919 AROW,2017-06-09,33.3368,33.7255,False,32.0733,32.1705,reg,46217 AROW,2017-06-12,32.6078,34.0171,False,32.3162,33.5797,reg,27300 AROW,2017-06-13,32.5592,32.7779,False,32.2191,32.6078,reg,17055 @@ -249,3 +246,6 @@ AROW,2018-05-31,37.4000,37.7000,False,37.2500,37.6000,reg,11737 AROW,2018-06-01,37.9000,38.0000,False,37.5500,37.5500,reg,18543 AROW,2018-06-04,37.7000,38.1000,False,37.5000,38.0500,reg,17067 AROW,2018-06-05,37.7500,38.0000,False,37.2000,37.3000,reg,15971 +AROW,2018-06-06,37.9000,38.0000,False,37.6500,37.8000,reg,28398 +AROW,2018-06-07,37.8500,38.0000,False,37.6000,38.0000,reg,11174 +AROW,2018-06-08,37.5000,38.0000,False,37.4000,37.8000,reg,10153 diff --git a/company_library/ARQL.csv b/company_library/ARQL.csv index aa99fe0b..662ebf64 100644 --- a/company_library/ARQL.csv +++ b/company_library/ARQL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARQL,2017-06-06,1.1250,1.1700,False,1.1100,1.1700,reg,181610 -ARQL,2017-06-07,1.1000,1.1799,False,1.0800,1.1600,reg,171998 -ARQL,2017-06-08,1.0900,1.1500,False,1.0600,1.0900,reg,84414 ARQL,2017-06-09,1.1500,1.1600,False,1.0800,1.0800,reg,44304 ARQL,2017-06-12,1.1200,1.1500,False,1.0905,1.1300,reg,61069 ARQL,2017-06-13,1.1300,1.1800,False,1.1100,1.1500,reg,47636 @@ -249,3 +246,6 @@ ARQL,2018-05-31,4.8500,4.9400,False,4.2800,4.6900,reg,1975723 ARQL,2018-06-01,4.9600,5.1400,False,4.8500,4.9100,reg,1310979 ARQL,2018-06-04,4.8900,5.0000,False,4.6500,5.0000,reg,1156143 ARQL,2018-06-05,5.2000,5.2800,False,4.8600,4.8700,reg,1267281 +ARQL,2018-06-06,5.7800,6.0699,False,5.1300,5.1600,reg,2911119 +ARQL,2018-06-07,5.7800,6.0000,False,5.6000,5.8200,reg,1598767 +ARQL,2018-06-08,5.3300,5.7500,False,5.2000,5.7500,reg,1830630 diff --git a/company_library/ARRS.csv b/company_library/ARRS.csv index 9fb96c87..ba19f7f9 100644 --- a/company_library/ARRS.csv +++ b/company_library/ARRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARRS,2017-06-06,28.7400,29.0500,False,28.6300,28.6900,reg,1295743 -ARRS,2017-06-07,28.6400,29.0400,False,28.5000,28.7800,reg,794470 -ARRS,2017-06-08,29.1100,29.1900,False,28.4050,28.5300,reg,954904 ARRS,2017-06-09,28.5000,29.2000,False,28.1300,29.0900,reg,1165716 ARRS,2017-06-12,28.5700,28.6350,False,28.0400,28.3600,reg,964239 ARRS,2017-06-13,28.9300,29.1000,False,28.1800,28.7200,reg,876089 @@ -249,3 +246,6 @@ ARRS,2018-05-31,25.2800,25.6600,False,25.1900,25.5200,reg,1372776 ARRS,2018-06-01,25.2900,25.5400,False,25.1450,25.4100,reg,1388767 ARRS,2018-06-04,25.5100,25.5300,False,25.1500,25.1500,reg,1198880 ARRS,2018-06-05,25.9300,26.0000,False,25.5000,25.5100,reg,1228942 +ARRS,2018-06-06,26.1500,26.1900,False,25.8100,25.9500,reg,1222584 +ARRS,2018-06-07,26.3500,26.3800,False,26.0133,26.1400,reg,1154008 +ARRS,2018-06-08,26.3800,26.4000,False,26.0750,26.2800,reg,798561 diff --git a/company_library/ARRY.csv b/company_library/ARRY.csv index 1f1e1d0a..38d1e66a 100644 --- a/company_library/ARRY.csv +++ b/company_library/ARRY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARRY,2017-06-06,7.6600,7.9350,False,7.6100,7.8500,reg,3572287 -ARRY,2017-06-07,7.6900,7.7800,False,7.5200,7.6600,reg,2402960 -ARRY,2017-06-08,7.8100,7.9400,False,7.6200,7.6200,reg,1680806 ARRY,2017-06-09,7.6800,7.9400,False,7.6300,7.8300,reg,3437849 ARRY,2017-06-12,7.7800,7.8000,False,7.5150,7.6600,reg,2329507 ARRY,2017-06-13,7.8400,7.9200,False,7.7200,7.8000,reg,1936904 @@ -249,3 +246,6 @@ ARRY,2018-05-31,16.3500,16.5200,False,16.0188,16.0800,reg,2063928 ARRY,2018-06-01,16.9900,17.1000,False,16.3300,16.4900,reg,2523529 ARRY,2018-06-04,16.5100,17.6185,False,15.5300,17.4100,reg,5316741 ARRY,2018-06-05,17.3500,17.3950,False,16.2900,16.4500,reg,3021789 +ARRY,2018-06-06,17.8500,17.8600,False,17.0779,17.4400,reg,2167454 +ARRY,2018-06-07,17.7700,17.9300,False,17.3200,17.8500,reg,2089443 +ARRY,2018-06-08,18.0900,18.3299,False,17.5100,17.7700,reg,3136279 diff --git a/company_library/ARTNA.csv b/company_library/ARTNA.csv index ea3d0ff3..91521efb 100644 --- a/company_library/ARTNA.csv +++ b/company_library/ARTNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTNA,2017-06-06,36.1877,37.5431,False,35.7196,36.5095,reg,8480 -ARTNA,2017-06-07,37.2603,38.0307,False,36.4607,36.4607,reg,29447 -ARTNA,2017-06-08,38.1477,38.9181,False,36.9580,36.9580,reg,27993 ARTNA,2017-06-09,39.9810,40.1468,False,37.7674,38.2189,reg,30899 ARTNA,2017-06-12,38.8888,40.0980,False,38.3333,39.9712,reg,19635 ARTNA,2017-06-13,39.4057,40.0200,False,38.5963,38.7621,reg,31958 @@ -249,3 +246,6 @@ ARTNA,2018-05-31,39.0000,39.8900,False,38.3900,39.8600,reg,29007 ARTNA,2018-06-01,39.3200,39.5600,False,38.5700,39.5000,reg,4235 ARTNA,2018-06-04,39.5000,39.7300,False,38.7262,39.3700,reg,14785 ARTNA,2018-06-05,38.7400,39.6800,False,38.6500,39.0500,reg,14629 +ARTNA,2018-06-06,38.9700,39.6600,False,38.7000,39.4700,reg,33676 +ARTNA,2018-06-07,38.7900,39.3750,False,38.7183,39.0100,reg,13046 +ARTNA,2018-06-08,38.6300,39.2400,False,38.6300,38.8000,reg,9129 diff --git a/company_library/ARTW.csv b/company_library/ARTW.csv index 0c0f5529..ec854eb0 100644 --- a/company_library/ARTW.csv +++ b/company_library/ARTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTW,2017-06-06,3.0500,3.0500,False,3.0000,3.0000,reg,1606 -ARTW,2017-06-07,3.0000,3.0390,False,2.9500,3.0390,reg,4578 -ARTW,2017-06-08,3.0035,3.0550,False,3.0000,3.0000,reg,4383 ARTW,2017-06-09,3.0035,3.0035,False,3.0035,3.0035,reg,22 ARTW,2017-06-12,3.0000,3.0000,False,3.0000,3.0000,reg,548 ARTW,2017-06-13,3.0000,3.0000,False,3.0000,3.0000,reg,9 @@ -249,3 +246,6 @@ ARTW,2018-05-31,2.7501,2.8450,False,2.7500,2.8450,reg,4742 ARTW,2018-06-01,2.8000,2.8000,False,2.7500,2.7500,reg,11489 ARTW,2018-06-04,2.7500,2.7638,False,2.7500,2.7500,reg,4049 ARTW,2018-06-05,2.7641,2.8500,False,2.7500,2.8500,reg,11475 +ARTW,2018-06-06,2.8500,2.9000,False,2.7501,2.7501,reg,3636 +ARTW,2018-06-07,2.7500,2.9000,False,2.7500,2.9000,reg,723 +ARTW,2018-06-08,2.7500,2.8490,False,2.7500,2.8375,reg,1475 diff --git a/company_library/ARTX.csv b/company_library/ARTX.csv index 01ac0209..f6c11f6f 100644 --- a/company_library/ARTX.csv +++ b/company_library/ARTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTX,2017-06-06,3.4000,3.5000,False,3.3500,3.4500,reg,133861 -ARTX,2017-06-07,3.5000,3.5500,False,3.3000,3.3500,reg,368666 -ARTX,2017-06-08,3.6500,3.6500,False,3.5000,3.5500,reg,411577 ARTX,2017-06-09,3.8500,3.9250,False,3.6500,3.7000,reg,623695 ARTX,2017-06-12,3.7500,3.9500,False,3.5000,3.9000,reg,511932 ARTX,2017-06-13,3.6000,3.7345,False,3.5000,3.7000,reg,236378 @@ -249,3 +246,6 @@ ARTX,2018-05-31,3.8000,3.8500,False,3.7500,3.8000,reg,62857 ARTX,2018-06-01,3.8000,3.8450,False,3.7000,3.8000,reg,182986 ARTX,2018-06-04,3.7500,3.8000,False,3.7000,3.8000,reg,173320 ARTX,2018-06-05,3.7250,3.7500,False,3.7000,3.7000,reg,151800 +ARTX,2018-06-06,3.7000,3.7500,False,3.6750,3.7500,reg,114814 +ARTX,2018-06-07,3.7000,3.7500,False,3.6500,3.7000,reg,113599 +ARTX,2018-06-08,3.6500,3.7000,False,3.6500,3.7000,reg,103608 diff --git a/company_library/ARWR.csv b/company_library/ARWR.csv index 88585dd5..97627a8d 100644 --- a/company_library/ARWR.csv +++ b/company_library/ARWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARWR,2017-06-06,1.6500,1.6550,False,1.5300,1.5300,reg,325335 -ARWR,2017-06-07,1.6500,1.7300,False,1.6450,1.6700,reg,469371 -ARWR,2017-06-08,1.6100,1.6900,False,1.5700,1.6300,reg,334199 ARWR,2017-06-09,1.6200,1.6700,False,1.5600,1.5900,reg,331650 ARWR,2017-06-12,1.5800,1.6400,False,1.5550,1.6400,reg,427374 ARWR,2017-06-13,1.5700,1.6365,False,1.5600,1.5700,reg,339317 @@ -249,3 +246,6 @@ ARWR,2018-05-31,10.7200,11.5700,False,10.5302,11.0000,reg,3022342 ARWR,2018-06-01,10.9100,11.0000,False,10.6201,10.7600,reg,1196291 ARWR,2018-06-04,10.7900,11.1400,False,10.2300,10.9900,reg,1551918 ARWR,2018-06-05,10.6100,10.9500,False,10.4700,10.7600,reg,1601233 +ARWR,2018-06-06,10.6900,10.7000,False,10.4900,10.5800,reg,1184524 +ARWR,2018-06-07,10.3700,10.7750,False,9.6700,10.7500,reg,1718534 +ARWR,2018-06-08,10.3100,10.4000,False,10.1200,10.3200,reg,1149385 diff --git a/company_library/ASCMA.csv b/company_library/ASCMA.csv index c01c86b7..09447d84 100644 --- a/company_library/ASCMA.csv +++ b/company_library/ASCMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASCMA,2017-06-06,13.3600,13.9800,False,13.2800,13.9500,reg,23489 -ASCMA,2017-06-07,13.1500,13.5100,False,12.9400,13.3550,reg,38518 -ASCMA,2017-06-08,13.7900,13.9300,False,13.0601,13.0800,reg,20051 ASCMA,2017-06-09,14.8300,14.8500,False,13.8100,13.8100,reg,34742 ASCMA,2017-06-12,14.8100,15.0200,False,14.5500,14.9400,reg,101762 ASCMA,2017-06-13,15.1100,15.3900,False,14.7500,14.8000,reg,30196 @@ -249,3 +246,6 @@ ASCMA,2018-05-31,1.9600,2.1050,False,1.9500,2.0900,reg,62670 ASCMA,2018-06-01,1.8400,1.9750,False,1.8299,1.9600,reg,207490 ASCMA,2018-06-04,1.7100,1.9500,False,1.6900,1.8200,reg,88700 ASCMA,2018-06-05,1.7300,1.8190,False,1.6900,1.7100,reg,93493 +ASCMA,2018-06-06,2.2200,2.2800,False,1.7400,1.7400,reg,389795 +ASCMA,2018-06-07,2.2900,2.9200,False,2.1500,2.2400,reg,645639 +ASCMA,2018-06-08,2.1900,2.3600,False,2.1000,2.3100,reg,96484 diff --git a/company_library/ASET.csv b/company_library/ASET.csv index 36b28f1d..cac2770e 100644 --- a/company_library/ASET.csv +++ b/company_library/ASET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASET,2017-06-06,27.0205,27.0205,False,27.0205,27.0205,reg,152 -ASET,2017-06-07,27.0039,27.0039,False,27.0039,27.0039,reg,350 -ASET,2017-06-08,26.9512,26.9559,False,26.9343,26.9366,reg,1714 ASET,2017-06-09,26.8876,26.9073,False,26.8876,26.9073,reg,358 ASET,2017-06-12,26.9561,26.9658,False,26.9073,26.9658,reg,711 ASET,2017-06-13,27.0634,27.0634,False,27.0634,27.0634,reg,209 @@ -249,3 +246,6 @@ ASET,2018-05-31,27.9990,27.9990,False,27.9379,27.9800,reg,3018 ASET,2018-06-01,28.0350,28.0690,False,28.0200,28.0400,reg,1719 ASET,2018-06-04,28.1950,28.2800,False,28.1500,28.2800,reg,667 ASET,2018-06-05,28.1626,28.1850,False,28.1350,28.1850,reg,3340 +ASET,2018-06-06,28.2850,28.2864,False,28.1800,28.1800,reg,2157 +ASET,2018-06-07,28.2350,28.2350,False,28.2300,28.2300,reg,7054 +ASET,2018-06-08,28.2450,28.2450,False,28.2250,28.2250,reg,4805 diff --git a/company_library/ASFI.csv b/company_library/ASFI.csv index 7b941826..629da940 100644 --- a/company_library/ASFI.csv +++ b/company_library/ASFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASFI,2017-06-06,3.0306,3.0995,False,2.9847,3.0995,reg,2107 -ASFI,2017-06-07,3.0077,3.0536,False,3.0077,3.0077,reg,2954 -ASFI,2017-06-08,3.0306,3.0306,False,2.9847,3.0077,reg,2413 ASFI,2017-06-09,3.0536,3.0765,False,3.0077,3.0077,reg,5448 ASFI,2017-06-12,3.1454,3.1454,False,3.0995,3.1224,reg,4683 ASFI,2017-06-13,3.3061,3.3520,False,3.1454,3.1454,reg,17615 @@ -249,3 +246,6 @@ ASFI,2018-05-31,3.6500,3.6500,False,3.4500,3.5000,reg,675 ASFI,2018-06-01,3.6000,3.7000,False,3.4000,3.7000,reg,4027 ASFI,2018-06-04,3.6000,3.7000,False,3.5750,3.7000,reg,1250 ASFI,2018-06-05,3.9000,3.9000,False,3.6010,3.7000,reg,4474 +ASFI,2018-06-06,3.9500,3.9500,False,3.7440,3.8000,reg,6192 +ASFI,2018-06-07,4.0500,4.0500,False,3.7370,3.7370,reg,319 +ASFI,2018-06-08,3.9000,3.9500,False,3.8500,3.9000,reg,1399 diff --git a/company_library/ASG.csv b/company_library/ASG.csv new file mode 100644 index 00000000..e7d8fa63 --- /dev/null +++ b/company_library/ASG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ASG,2017-06-08,4.4632,4.4909,False,4.4447,4.4540,reg,62401 +ASG,2017-06-09,4.4355,4.5001,False,4.4355,4.4816,reg,53564 +ASG,2017-06-12,4.4355,4.4724,False,4.3986,4.4355,reg,72750 +ASG,2017-06-13,4.5001,4.5001,False,4.4263,4.4540,reg,113305 +ASG,2017-06-14,4.4816,4.5185,False,4.4632,4.5093,reg,117988 +ASG,2017-06-15,4.4355,4.4724,False,4.4263,4.4540,reg,53805 +ASG,2017-06-16,4.4171,4.4521,False,4.4079,4.4447,reg,72380 +ASG,2017-06-19,4.5001,4.5001,False,4.4447,4.4540,reg,66130 +ASG,2017-06-20,4.4816,4.4816,False,4.4540,4.4724,reg,61508 +ASG,2017-06-21,4.4816,4.5185,False,4.4632,4.4816,reg,170076 +ASG,2017-06-22,4.4816,4.5185,False,4.4355,4.4909,reg,108667 +ASG,2017-06-23,4.5370,4.5370,False,4.4632,4.5093,reg,119917 +ASG,2017-06-26,4.5831,4.5923,False,4.5462,4.5462,reg,172938 +ASG,2017-06-27,4.5462,4.6476,False,4.5185,4.5831,reg,146338 +ASG,2017-06-28,4.5462,4.6015,False,4.5370,4.5554,reg,157275 +ASG,2017-06-29,4.5093,4.5831,False,4.4909,4.5646,reg,85837 +ASG,2017-06-30,4.5370,4.5646,False,4.5093,4.5185,reg,109404 +ASG,2017-07-05,4.5738,4.6015,False,4.5479,4.5646,reg,144666 +ASG,2017-07-06,4.5462,4.6015,False,4.5370,4.5738,reg,290108 +ASG,2017-07-07,4.5738,4.6015,False,4.5462,4.5462,reg,120848 +ASG,2017-07-10,4.5554,4.5923,False,4.5554,4.5923,reg,53068 +ASG,2017-07-11,4.5923,4.6107,False,4.5738,4.5831,reg,119144 +ASG,2017-07-12,4.6015,4.6753,False,4.5923,4.6292,reg,118171 +ASG,2017-07-13,4.6292,4.6384,False,4.6015,4.6292,reg,70368 +ASG,2017-07-14,4.6476,4.6753,False,4.6384,4.6568,reg,69912 +ASG,2017-07-17,4.6476,4.6937,False,4.6384,4.6384,reg,64738 +ASG,2017-07-18,4.6661,4.6937,False,4.6476,4.6476,reg,137666 +ASG,2017-07-19,4.7214,4.7398,False,4.6845,4.6845,reg,107123 +ASG,2017-07-20,4.7214,4.7491,False,4.7122,4.7491,reg,82109 +ASG,2017-07-21,4.7122,4.7306,False,4.6845,4.7306,reg,137111 +ASG,2017-07-24,4.7306,4.7398,False,4.7029,4.7306,reg,214251 +ASG,2017-07-25,4.7491,4.7767,False,4.7419,4.7491,reg,664301 +ASG,2017-07-26,4.7773,4.8150,False,4.7585,4.7773,reg,76918 +ASG,2017-07-27,4.7208,4.8056,False,4.6925,4.7962,reg,98387 +ASG,2017-07-28,4.7208,4.7208,False,4.6925,4.7019,reg,58019 +ASG,2017-07-31,4.7019,4.7491,False,4.6925,4.7208,reg,73970 +ASG,2017-08-01,4.7019,4.7208,False,4.6737,4.7208,reg,73211 +ASG,2017-08-02,4.6737,4.7019,False,4.6548,4.7019,reg,67569 +ASG,2017-08-03,4.6925,4.6925,False,4.6548,4.6642,reg,83870 +ASG,2017-08-04,4.7302,4.7396,False,4.7020,4.7302,reg,61325 +ASG,2017-08-07,4.7585,4.7773,False,4.7396,4.7773,reg,93736 +ASG,2017-08-08,4.7302,4.7491,False,4.7020,4.7491,reg,133351 +ASG,2017-08-09,4.6831,4.7302,False,4.6548,4.7302,reg,71795 +ASG,2017-08-10,4.5323,4.7019,False,4.5135,4.7019,reg,142801 +ASG,2017-08-11,4.5606,4.5983,False,4.4475,4.4664,reg,170448 +ASG,2017-08-14,4.6171,4.6548,False,4.5983,4.5983,reg,70439 +ASG,2017-08-15,4.5794,4.6266,False,4.5794,4.6171,reg,72416 +ASG,2017-08-16,4.6548,4.6737,False,4.6007,4.6077,reg,111724 +ASG,2017-08-17,4.5889,4.6831,False,4.5701,4.6454,reg,80515 +ASG,2017-08-18,4.6171,4.6548,False,4.5700,4.6077,reg,120028 +ASG,2017-08-21,4.5889,4.6171,False,4.5889,4.6077,reg,52864 +ASG,2017-08-22,4.6831,4.6925,False,4.6077,4.6077,reg,100590 +ASG,2017-08-23,4.6831,4.6925,False,4.6548,4.6831,reg,81722 +ASG,2017-08-24,4.6831,4.7114,False,4.6642,4.6831,reg,62777 +ASG,2017-08-25,4.6831,4.6831,False,4.6737,4.6831,reg,24820 +ASG,2017-08-28,4.6831,4.7114,False,4.6737,4.7114,reg,66577 +ASG,2017-08-29,4.6925,4.6925,False,4.6642,4.6737,reg,56597 +ASG,2017-08-30,4.6737,4.6925,False,4.6642,4.6925,reg,72723 +ASG,2017-08-31,4.6831,4.7114,False,4.6737,4.7114,reg,94581 +ASG,2017-09-01,4.7302,4.7585,False,4.7114,4.7585,reg,52483 +ASG,2017-09-05,4.6642,4.7302,False,4.6642,4.7114,reg,48470 +ASG,2017-09-06,4.6737,4.7208,False,4.6642,4.7208,reg,48282 +ASG,2017-09-07,4.6831,4.7208,False,4.6642,4.6925,reg,56205 +ASG,2017-09-08,4.6821,4.7108,False,4.6737,4.7019,reg,52430 +ASG,2017-09-11,4.7114,4.7678,False,4.6925,4.7396,reg,55586 +ASG,2017-09-12,4.7302,4.7585,False,4.7114,4.7302,reg,80813 +ASG,2017-09-13,4.7114,4.7679,False,4.7114,4.7491,reg,81667 +ASG,2017-09-14,4.7019,4.7396,False,4.6925,4.7114,reg,74498 +ASG,2017-09-15,4.7396,4.7396,False,4.7019,4.7208,reg,64826 +ASG,2017-09-18,4.7491,4.7867,False,4.7491,4.7491,reg,125073 +ASG,2017-09-19,4.8150,4.8339,False,4.7585,4.7679,reg,187507 +ASG,2017-09-20,4.8244,4.8244,False,4.8103,4.8244,reg,158156 +ASG,2017-09-21,4.8339,4.8339,False,4.8150,4.8244,reg,60158 +ASG,2017-09-22,4.7773,4.8527,False,4.7679,4.8339,reg,87691 +ASG,2017-09-25,4.7302,4.8056,False,4.7302,4.8056,reg,95315 +ASG,2017-09-26,4.7962,4.8433,False,4.7773,4.7773,reg,98634 +ASG,2017-09-27,4.8527,4.8527,False,4.7773,4.8433,reg,135132 +ASG,2017-09-28,4.8527,4.8621,False,4.8244,4.8244,reg,120500 +ASG,2017-09-29,4.9281,4.9375,False,4.8527,4.8621,reg,133149 +ASG,2017-10-02,4.9846,5.0129,False,4.9092,4.9469,reg,207410 +ASG,2017-10-03,5.0129,5.1071,False,4.9940,4.9940,reg,197383 +ASG,2017-10-04,5.0788,5.1165,False,5.0223,5.0223,reg,179182 +ASG,2017-10-05,5.1637,5.1919,False,5.0883,5.1354,reg,145122 +ASG,2017-10-06,5.1825,5.1947,False,5.0977,5.1825,reg,127417 +ASG,2017-10-09,5.2579,5.3144,False,5.1919,5.2296,reg,105179 +ASG,2017-10-10,5.0694,5.3427,False,5.0506,5.2673,reg,300318 +ASG,2017-10-11,5.0129,5.0883,False,4.9281,5.0883,reg,328727 +ASG,2017-10-12,5.0883,5.0883,False,5.0224,5.0317,reg,51120 +ASG,2017-10-13,5.1165,5.1637,False,5.0506,5.1260,reg,69370 +ASG,2017-10-16,5.1071,5.1731,False,5.0884,5.1071,reg,78073 +ASG,2017-10-17,5.1637,5.1731,False,5.0788,5.1354,reg,87210 +ASG,2017-10-18,5.1354,5.2108,False,5.1166,5.1825,reg,174542 +ASG,2017-10-19,5.0788,5.1825,False,5.0412,5.1825,reg,110482 +ASG,2017-10-20,5.1542,5.1919,False,5.0883,5.0977,reg,99210 +ASG,2017-10-23,5.1260,5.1825,False,5.1260,5.1825,reg,56533 +ASG,2017-10-24,5.1825,5.2202,False,5.1542,5.1731,reg,97349 +ASG,2017-10-25,5.2202,5.2485,False,5.1825,5.1825,reg,110056 +ASG,2017-10-26,5.1542,5.2956,False,5.1448,5.2296,reg,80673 +ASG,2017-10-27,5.2390,5.3238,False,5.1731,5.1825,reg,113340 +ASG,2017-10-30,5.2673,5.2767,False,5.2108,5.2390,reg,87459 +ASG,2017-10-31,5.2767,5.2953,False,5.2202,5.2673,reg,127118 +ASG,2017-11-01,5.2296,5.3427,False,5.2296,5.3427,reg,52743 +ASG,2017-11-02,5.2485,5.3144,False,5.2390,5.2579,reg,162971 +ASG,2017-11-03,5.2296,5.2956,False,5.2296,5.2956,reg,80896 +ASG,2017-11-06,5.1637,5.3144,False,5.1637,5.2485,reg,97661 +ASG,2017-11-07,5.0883,5.1542,False,5.0600,5.1354,reg,179830 +ASG,2017-11-08,5.0317,5.1165,False,5.0317,5.0788,reg,131750 +ASG,2017-11-09,4.9752,5.0699,False,4.9564,5.0129,reg,134935 +ASG,2017-11-10,4.9187,5.0317,False,4.8998,4.9469,reg,170753 +ASG,2017-11-13,4.9092,4.9972,False,4.8904,4.9658,reg,111841 +ASG,2017-11-14,4.8715,4.9564,False,4.7491,4.9375,reg,179800 +ASG,2017-11-15,4.8433,4.8810,False,4.8244,4.8810,reg,179077 +ASG,2017-11-16,4.8818,4.9107,False,4.8384,4.8625,reg,83649 +ASG,2017-11-17,4.9685,4.9780,False,4.9203,4.9203,reg,73726 +ASG,2017-11-20,4.9973,5.0359,False,4.9877,4.9877,reg,67418 +ASG,2017-11-21,5.0647,5.0840,False,4.9973,5.0455,reg,136666 +ASG,2017-11-22,5.0936,5.1033,False,5.0745,5.1033,reg,44485 +ASG,2017-11-27,5.1418,5.1707,False,5.0840,5.1129,reg,105555 +ASG,2017-11-28,5.1803,5.2044,False,5.1610,5.1707,reg,115414 +ASG,2017-11-29,5.1899,5.2092,False,5.1610,5.2092,reg,99363 +ASG,2017-11-30,5.2188,5.2573,False,5.1017,5.1995,reg,89048 +ASG,2017-12-01,5.1610,5.2862,False,5.1225,5.1707,reg,63449 +ASG,2017-12-04,5.2298,5.2862,False,5.2092,5.2188,reg,104641 +ASG,2017-12-05,5.1610,5.2573,False,5.1514,5.2573,reg,75718 +ASG,2017-12-06,5.1995,5.1995,False,5.1418,5.1803,reg,37523 +ASG,2017-12-07,5.1899,5.1995,False,5.1418,5.1995,reg,57636 +ASG,2017-12-08,5.1033,5.1995,False,5.0936,5.1995,reg,87954 +ASG,2017-12-11,5.1033,5.1707,False,5.0744,5.1033,reg,98226 +ASG,2017-12-12,5.0936,5.1995,False,5.0840,5.1033,reg,95403 +ASG,2017-12-13,5.1129,5.1995,False,5.0936,5.1033,reg,89904 +ASG,2017-12-14,5.0840,5.1225,False,5.0744,5.1225,reg,116423 +ASG,2017-12-15,5.1418,5.1707,False,5.1129,5.1129,reg,42065 +ASG,2017-12-18,5.1995,5.2188,False,5.1514,5.1610,reg,89832 +ASG,2017-12-19,5.2766,5.2958,False,5.1707,5.1995,reg,77754 +ASG,2017-12-20,5.2381,5.3055,False,5.2381,5.2862,reg,52508 +ASG,2017-12-21,5.3055,5.3151,False,5.2092,5.2573,reg,131718 +ASG,2017-12-22,5.3247,5.3440,False,5.2669,5.2958,reg,75063 +ASG,2017-12-26,5.2958,5.3632,False,5.2958,5.3151,reg,24519 +ASG,2017-12-27,5.3247,5.3256,False,5.2958,5.2958,reg,8910 +ASG,2017-12-28,5.3151,5.3536,False,5.3055,5.3440,reg,27573 +ASG,2017-12-29,5.3343,5.3632,False,5.3055,5.3632,reg,26908 +ASG,2018-01-02,5.3247,5.3777,False,5.3151,5.3729,reg,54705 +ASG,2018-01-03,5.3440,5.3681,False,5.2958,5.3536,reg,68690 +ASG,2018-01-04,5.3825,5.3921,False,5.3312,5.3343,reg,44030 +ASG,2018-01-05,5.4017,5.4306,False,5.3825,5.4306,reg,40935 +ASG,2018-01-08,5.4114,5.4498,False,5.4114,5.4114,reg,94315 +ASG,2018-01-09,5.4114,5.4595,False,5.4034,5.4114,reg,93807 +ASG,2018-01-10,5.4306,5.4499,False,5.3921,5.4114,reg,32910 +ASG,2018-01-11,5.5173,5.5356,False,5.4181,5.4691,reg,100474 +ASG,2018-01-12,5.5558,5.5654,False,5.5205,5.5269,reg,34594 +ASG,2018-01-16,5.6328,5.6425,False,5.5804,5.5847,reg,147398 +ASG,2018-01-17,5.7773,5.8062,False,5.6136,5.6232,reg,188921 +ASG,2018-01-18,5.6810,5.7773,False,5.6232,5.7773,reg,99868 +ASG,2018-01-19,5.7109,5.7291,False,5.6906,5.7002,reg,51760 +ASG,2018-01-22,5.8350,5.8447,False,5.7339,5.7773,reg,102552 +ASG,2018-01-23,5.8736,5.8736,False,5.7869,5.8158,reg,47731 +ASG,2018-01-24,6.0180,6.0565,False,5.9120,5.9217,reg,273596 +ASG,2018-01-25,5.9296,6.0867,False,5.8805,6.0867,reg,190142 +ASG,2018-01-26,5.8609,6.0082,False,5.8609,5.9984,reg,98321 +ASG,2018-01-29,5.8805,5.9198,False,5.8609,5.8805,reg,86322 +ASG,2018-01-30,5.8118,5.8805,False,5.8020,5.8805,reg,103863 +ASG,2018-01-31,5.8609,5.9689,False,5.8315,5.8315,reg,145342 +ASG,2018-02-01,5.8315,5.8796,False,5.7922,5.8609,reg,42287 +ASG,2018-02-02,5.6646,5.8147,False,5.6646,5.7922,reg,87150 +ASG,2018-02-05,5.5664,5.7038,False,5.5173,5.6646,reg,71516 +ASG,2018-02-06,5.7333,5.9002,False,5.4472,5.5173,reg,147575 +ASG,2018-02-07,5.7922,5.8020,False,5.6646,5.7333,reg,73903 +ASG,2018-02-08,5.5958,5.8413,False,5.5958,5.7824,reg,51831 +ASG,2018-02-09,5.4682,5.5958,False,5.4290,5.5958,reg,95186 +ASG,2018-02-12,5.5468,5.6623,False,5.4977,5.4977,reg,47335 +ASG,2018-02-13,5.5860,5.6057,False,5.5468,5.6057,reg,33982 +ASG,2018-02-14,5.6940,5.6940,False,5.5566,5.5860,reg,45910 +ASG,2018-02-15,5.7529,5.7922,False,5.6548,5.6940,reg,58991 +ASG,2018-02-16,5.7518,5.8177,False,5.7137,5.7627,reg,63186 +ASG,2018-02-20,5.7235,5.7627,False,5.7224,5.7529,reg,33712 +ASG,2018-02-21,5.8707,5.9018,False,5.7038,5.7922,reg,122200 +ASG,2018-02-22,5.8904,5.8904,False,5.8069,5.8904,reg,52499 +ASG,2018-02-23,5.8609,5.9002,False,5.8020,5.8216,reg,101833 +ASG,2018-02-26,5.9002,5.9591,False,5.8805,5.9100,reg,31259 +ASG,2018-02-27,5.8903,5.9591,False,5.8707,5.9493,reg,28056 +ASG,2018-02-28,5.8904,5.9591,False,5.8511,5.9591,reg,54171 +ASG,2018-03-01,5.8609,5.9002,False,5.8413,5.8707,reg,18094 +ASG,2018-03-02,5.9513,5.9886,False,5.7824,5.8511,reg,120813 +ASG,2018-03-05,5.9591,5.9984,False,5.9198,5.9885,reg,64662 +ASG,2018-03-06,5.9296,5.9836,False,5.9002,5.9591,reg,102714 +ASG,2018-03-07,5.9493,6.0376,False,5.8118,5.9493,reg,143973 +ASG,2018-03-08,6.0180,6.0376,False,5.9296,6.0376,reg,60301 +ASG,2018-03-09,6.0769,6.1652,False,6.0469,6.0867,reg,83621 +ASG,2018-03-12,6.1947,6.3518,False,6.1014,6.1751,reg,192709 +ASG,2018-03-13,6.2831,6.3119,False,6.1358,6.2242,reg,141645 +ASG,2018-03-14,6.2831,6.3517,False,6.1849,6.2732,reg,141366 +ASG,2018-03-15,6.1541,6.3125,False,6.0867,6.3125,reg,75099 +ASG,2018-03-16,6.1456,6.1545,False,6.0474,6.1456,reg,109318 +ASG,2018-03-19,6.0180,6.3223,False,6.0082,6.1063,reg,66516 +ASG,2018-03-20,6.0376,6.1358,False,6.0278,6.0671,reg,88838 +ASG,2018-03-21,6.0267,6.0867,False,5.9984,6.0474,reg,61138 +ASG,2018-03-22,5.8511,6.0474,False,5.8511,5.9885,reg,67477 +ASG,2018-03-23,5.7726,5.9198,False,5.7627,5.8904,reg,119551 +ASG,2018-03-26,5.8904,5.9395,False,5.7922,5.9002,reg,110847 +ASG,2018-03-27,5.9070,5.9365,False,5.8609,5.9198,reg,53132 +ASG,2018-03-28,5.8609,5.9493,False,5.8315,5.9296,reg,50898 +ASG,2018-03-29,5.9296,6.0264,False,5.8609,5.8805,reg,43004 +ASG,2018-04-02,5.8216,5.9689,False,5.8118,5.9689,reg,60244 +ASG,2018-04-03,5.8805,5.9287,False,5.8020,5.9100,reg,43853 +ASG,2018-04-04,5.7824,5.8560,False,5.7431,5.7824,reg,104410 +ASG,2018-04-05,5.8511,5.8904,False,5.7637,5.8216,reg,127638 +ASG,2018-04-06,5.8216,5.8510,False,5.7529,5.8216,reg,78036 +ASG,2018-04-09,5.8216,5.9198,False,5.8216,5.9198,reg,59232 +ASG,2018-04-10,5.8805,5.9188,False,5.8560,5.8805,reg,29259 +ASG,2018-04-11,5.9786,6.0474,False,5.8511,5.8609,reg,127232 +ASG,2018-04-12,5.9198,6.0180,False,5.9198,5.9885,reg,130621 +ASG,2018-04-13,5.9002,5.9757,False,5.8707,5.9689,reg,56452 +ASG,2018-04-16,6.1260,6.3714,False,5.8805,5.9395,reg,167704 +ASG,2018-04-17,6.1358,6.2831,False,6.0769,6.1358,reg,86468 +ASG,2018-04-18,6.0573,6.1456,False,6.0573,6.1456,reg,73345 +ASG,2018-04-19,6.0769,6.1162,False,6.0376,6.0965,reg,73686 +ASG,2018-04-20,5.9984,6.0573,False,5.9885,6.0376,reg,62169 +ASG,2018-04-23,5.9984,6.0474,False,5.9002,5.9984,reg,111325 +ASG,2018-04-24,5.9296,6.1063,False,5.9198,6.1063,reg,84469 +ASG,2018-04-25,5.9100,5.9688,False,5.8805,5.9296,reg,72387 +ASG,2018-04-26,5.9700,6.0100,False,5.9200,5.9900,reg,58863 +ASG,2018-04-27,5.9800,6.0340,False,5.9800,5.9800,reg,64619 +ASG,2018-04-30,5.8500,6.0900,False,5.8500,6.0700,reg,81895 +ASG,2018-05-01,5.8300,5.8900,False,5.7900,5.8900,reg,73558 +ASG,2018-05-02,5.7868,6.0000,False,5.7702,5.8300,reg,138981 +ASG,2018-05-03,5.7500,5.7783,False,5.7200,5.7600,reg,76689 +ASG,2018-05-04,5.8000,5.8500,False,5.7300,5.7700,reg,60177 +ASG,2018-05-07,5.8899,5.9500,False,5.8400,5.8700,reg,72562 +ASG,2018-05-08,5.8800,5.9100,False,5.8600,5.8600,reg,50150 +ASG,2018-05-09,5.9601,5.9800,False,5.8800,5.8800,reg,104673 +ASG,2018-05-10,6.0800,6.0807,False,5.9300,5.9400,reg,116514 +ASG,2018-05-11,6.0610,6.1000,False,6.0600,6.1000,reg,41701 +ASG,2018-05-14,6.0700,6.1100,False,6.0610,6.1000,reg,61972 +ASG,2018-05-15,6.0300,6.0500,False,6.0000,6.0500,reg,25588 +ASG,2018-05-16,6.1000,6.1000,False,6.0300,6.0800,reg,50384 +ASG,2018-05-17,6.1000,6.1237,False,6.0600,6.0700,reg,58673 +ASG,2018-05-18,6.1200,6.1300,False,6.0525,6.0800,reg,70306 +ASG,2018-05-21,6.1700,6.2100,False,6.1400,6.1500,reg,106707 +ASG,2018-05-22,6.0700,6.1900,False,6.0500,6.1900,reg,231676 +ASG,2018-05-23,5.9900,6.0400,False,5.9600,6.0300,reg,98382 +ASG,2018-05-24,5.9900,6.0390,False,5.9500,6.0300,reg,82558 +ASG,2018-05-25,5.9700,6.0000,False,5.9300,5.9300,reg,56876 +ASG,2018-05-29,5.9200,6.0000,False,5.9100,5.9900,reg,102047 +ASG,2018-05-30,5.9600,5.9900,False,5.8700,5.8700,reg,148924 +ASG,2018-05-31,5.9000,5.9700,False,5.9000,5.9400,reg,56654 +ASG,2018-06-01,5.9950,6.0000,False,5.9100,5.9100,reg,37821 +ASG,2018-06-04,6.0100,6.0300,False,6.0000,6.0000,reg,32086 +ASG,2018-06-05,6.1300,6.1500,False,6.0200,6.0200,reg,101482 +ASG,2018-06-06,6.1600,6.1700,False,6.1000,6.1700,reg,65733 +ASG,2018-06-07,6.1100,6.1525,False,6.0900,6.1300,reg,78006 diff --git a/company_library/ASLN.csv b/company_library/ASLN.csv index aa5e0d7b..39aa8df6 100644 --- a/company_library/ASLN.csv +++ b/company_library/ASLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASLN,2017-06-06,6.1500,6.1500,True,6.1500,6.1500,reg,0 -ASLN,2017-06-07,6.1500,6.1500,True,6.1500,6.1500,reg,0 -ASLN,2017-06-08,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-09,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-12,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-13,6.1500,6.1500,True,6.1500,6.1500,reg,0 @@ -249,3 +246,6 @@ ASLN,2018-05-31,8.2600,9.3890,False,7.6900,9.1200,reg,258988 ASLN,2018-06-01,8.5100,9.2155,False,8.0010,8.2700,reg,132699 ASLN,2018-06-04,9.7800,9.9900,False,8.4000,8.4400,reg,254956 ASLN,2018-06-05,9.9000,10.4390,False,8.6000,9.7000,reg,358014 +ASLN,2018-06-06,9.8600,10.2500,False,9.1712,9.6000,reg,201209 +ASLN,2018-06-07,10.2400,10.3839,False,9.6414,9.8600,reg,133039 +ASLN,2018-06-08,9.6441,10.3400,False,9.6000,10.2000,reg,145568 diff --git a/company_library/ASMB.csv b/company_library/ASMB.csv index 2b116f7f..948b0125 100644 --- a/company_library/ASMB.csv +++ b/company_library/ASMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASMB,2017-06-06,24.6500,26.1700,False,24.1900,25.0800,reg,47707 -ASMB,2017-06-07,24.1500,25.2200,False,23.6360,24.7800,reg,121646 -ASMB,2017-06-08,25.3500,25.3500,False,24.0000,24.1500,reg,66884 ASMB,2017-06-09,24.7000,26.7893,False,24.3000,25.2400,reg,103343 ASMB,2017-06-12,24.0200,24.9200,False,23.7400,24.4200,reg,92440 ASMB,2017-06-13,23.0300,24.4400,False,22.6500,24.4400,reg,145329 @@ -249,3 +246,6 @@ ASMB,2018-05-31,42.2900,43.1300,False,41.6300,42.1000,reg,182909 ASMB,2018-06-01,43.1700,43.3500,False,41.8100,42.4700,reg,157696 ASMB,2018-06-04,42.8100,43.6200,False,41.5700,43.3400,reg,181378 ASMB,2018-06-05,42.6900,43.5700,False,42.2000,42.6900,reg,132868 +ASMB,2018-06-06,43.4000,43.8600,False,41.7800,42.6000,reg,138435 +ASMB,2018-06-07,42.1700,43.5200,False,41.6000,43.5200,reg,219281 +ASMB,2018-06-08,47.6200,48.6600,False,42.1400,42.2100,reg,277474 diff --git a/company_library/ASML.csv b/company_library/ASML.csv index 3abd9450..b1357026 100644 --- a/company_library/ASML.csv +++ b/company_library/ASML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASML,2017-06-06,131.4744,132.1684,False,131.1968,131.2167,reg,614464 -ASML,2017-06-07,132.8326,133.2985,False,131.9503,132.6343,reg,413566 -ASML,2017-06-08,133.8438,133.9231,False,132.5054,133.3481,reg,312369 ASML,2017-06-09,128.9068,133.2886,False,127.5486,133.0705,reg,1203946 ASML,2017-06-12,127.9650,128.4508,False,124.9413,128.1038,reg,1941373 ASML,2017-06-13,130.7904,130.9490,False,129.2240,130.0617,reg,1374077 @@ -249,3 +246,6 @@ ASML,2018-05-31,196.6500,198.8600,False,194.8100,198.3700,reg,785682 ASML,2018-06-01,202.1600,202.2400,False,198.8035,200.3900,reg,518039 ASML,2018-06-04,203.9200,204.1500,False,202.3400,203.5600,reg,441303 ASML,2018-06-05,209.3200,209.8400,False,207.4700,208.6300,reg,610988 +ASML,2018-06-06,213.6100,213.8100,False,209.1900,210.1000,reg,569890 +ASML,2018-06-07,207.5600,211.3300,False,205.9100,211.0500,reg,923452 +ASML,2018-06-08,207.4500,208.2800,False,205.2900,207.4000,reg,837452 diff --git a/company_library/ASNA.csv b/company_library/ASNA.csv index 01fed356..dfc2bc4b 100644 --- a/company_library/ASNA.csv +++ b/company_library/ASNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASNA,2017-06-06,1.7700,1.8900,False,1.7200,1.8400,reg,2596517 -ASNA,2017-06-07,1.8500,1.8950,False,1.7200,1.7600,reg,2281723 -ASNA,2017-06-08,1.8150,1.9300,False,1.8100,1.8700,reg,2528906 ASNA,2017-06-09,2.2000,2.2600,False,1.8200,1.8700,reg,8205737 ASNA,2017-06-12,2.3900,2.4500,False,2.1910,2.2200,reg,7938740 ASNA,2017-06-13,2.3700,2.5800,False,2.3400,2.3800,reg,5774622 @@ -249,3 +246,6 @@ ASNA,2018-05-31,3.2600,3.4000,False,3.1646,3.3300,reg,2597822 ASNA,2018-06-01,3.3200,3.4050,False,3.2500,3.2900,reg,2809141 ASNA,2018-06-04,3.6600,3.7300,False,3.3100,3.3800,reg,5630900 ASNA,2018-06-05,3.9500,4.0900,False,3.1600,3.4000,reg,7796496 +ASNA,2018-06-06,3.9100,4.0500,False,3.9000,4.0000,reg,3710180 +ASNA,2018-06-07,3.9600,3.9900,False,3.8200,3.9000,reg,2145521 +ASNA,2018-06-08,4.5800,4.7400,False,3.9100,3.9300,reg,10443963 diff --git a/company_library/ASND.csv b/company_library/ASND.csv index d7ed5647..314de51d 100644 --- a/company_library/ASND.csv +++ b/company_library/ASND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASND,2017-06-06,24.1000,24.5000,False,23.2700,24.3000,reg,51472 -ASND,2017-06-07,23.8900,24.5000,False,23.0100,24.1600,reg,41063 -ASND,2017-06-08,23.4000,24.0700,False,22.7900,24.0700,reg,20036 ASND,2017-06-09,23.9500,26.2200,False,22.7000,23.6100,reg,24456 ASND,2017-06-12,22.5400,24.3300,False,22.5400,23.0700,reg,403614 ASND,2017-06-13,22.7600,24.1400,False,22.0200,22.7900,reg,37446 @@ -249,3 +246,6 @@ ASND,2018-05-31,72.0200,73.0019,False,68.2710,72.0000,reg,263766 ASND,2018-06-01,73.0800,74.2200,False,70.8200,71.7300,reg,151580 ASND,2018-06-04,70.9200,74.7300,False,69.0200,73.0800,reg,155816 ASND,2018-06-05,70.7700,72.2600,False,70.0700,70.6400,reg,63526 +ASND,2018-06-06,70.0000,72.5784,False,69.1200,70.7700,reg,94806 +ASND,2018-06-07,67.5000,71.4950,False,65.6500,69.1300,reg,167391 +ASND,2018-06-08,69.5800,70.9200,False,65.0200,66.4000,reg,123947 diff --git a/company_library/ASNS.csv b/company_library/ASNS.csv index 84c6b4ae..e2ff442f 100644 --- a/company_library/ASNS.csv +++ b/company_library/ASNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASNS,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 -ASNS,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 -ASNS,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-09,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-12,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-13,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -249,3 +246,6 @@ ASNS,2018-05-31,17.2200,17.5000,False,16.2814,16.7600,reg,33351 ASNS,2018-06-01,17.5100,17.6300,False,16.5700,17.2900,reg,12925 ASNS,2018-06-04,17.1000,19.0000,False,17.0500,17.4800,reg,32064 ASNS,2018-06-05,16.9900,18.5050,False,16.8100,17.1300,reg,36780 +ASNS,2018-06-06,17.5100,18.2500,False,16.9300,16.9300,reg,33350 +ASNS,2018-06-07,17.7000,18.2489,False,16.8190,17.2172,reg,32891 +ASNS,2018-06-08,17.4400,18.1000,False,17.3000,17.6200,reg,38364 diff --git a/company_library/ASPS.csv b/company_library/ASPS.csv index 5a37f63b..eff5f72c 100644 --- a/company_library/ASPS.csv +++ b/company_library/ASPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASPS,2017-06-06,20.9100,21.7300,False,20.8300,21.0300,reg,237058 -ASPS,2017-06-07,20.8700,21.3200,False,20.7300,20.7300,reg,91079 -ASPS,2017-06-08,20.9200,21.2900,False,20.6600,20.6600,reg,89494 ASPS,2017-06-09,20.8500,21.3300,False,20.6500,20.9000,reg,99377 ASPS,2017-06-12,20.8500,21.3300,False,20.6100,20.6100,reg,121593 ASPS,2017-06-13,21.4800,21.7900,False,20.7000,20.7000,reg,147021 @@ -249,3 +246,6 @@ ASPS,2018-05-31,29.3800,29.7000,False,28.3000,28.5800,reg,254020 ASPS,2018-06-01,30.2200,30.2500,False,29.3043,29.5100,reg,154464 ASPS,2018-06-04,30.5500,30.7100,False,30.2300,30.2300,reg,99653 ASPS,2018-06-05,31.4200,31.4500,False,30.2500,30.5500,reg,235785 +ASPS,2018-06-06,31.9100,32.0500,False,31.4800,31.5000,reg,122292 +ASPS,2018-06-07,31.8700,32.1800,False,31.2840,31.9300,reg,87175 +ASPS,2018-06-08,31.4400,32.4200,False,31.4200,31.7900,reg,87235 diff --git a/company_library/ASPU.csv b/company_library/ASPU.csv index 0e547d67..a2863865 100644 --- a/company_library/ASPU.csv +++ b/company_library/ASPU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASPU,2017-06-06,6.4500,6.5500,False,6.4500,6.5500,reg,2687 -ASPU,2017-06-07,6.4600,6.6825,False,6.4600,6.6825,reg,1166 -ASPU,2017-06-08,6.3000,6.4700,False,6.3000,6.4500,reg,14646 ASPU,2017-06-09,6.2800,6.3000,False,6.2500,6.2500,reg,1435 ASPU,2017-06-12,6.2400,6.2400,False,6.2000,6.2000,reg,1848 ASPU,2017-06-13,6.2400,6.2400,False,6.2000,6.2000,reg,1351 @@ -249,3 +246,6 @@ ASPU,2018-05-31,7.5000,7.9600,False,7.5000,7.7600,reg,28454 ASPU,2018-06-01,7.3700,7.8000,False,7.2500,7.7840,reg,29688 ASPU,2018-06-04,7.3200,7.5799,False,7.3200,7.4000,reg,16684 ASPU,2018-06-05,7.7200,7.7200,False,7.4500,7.4500,reg,13553 +ASPU,2018-06-06,7.4600,7.6500,False,7.0000,7.6500,reg,421594 +ASPU,2018-06-07,7.3000,7.4500,False,7.2000,7.4500,reg,16290 +ASPU,2018-06-08,7.2000,7.4300,False,6.7110,7.1700,reg,79882 diff --git a/company_library/ASRV.csv b/company_library/ASRV.csv index c6cbacba..b1890ec0 100644 --- a/company_library/ASRV.csv +++ b/company_library/ASRV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASRV,2017-06-06,4.0360,4.0852,False,4.0360,4.0360,reg,28945 -ASRV,2017-06-07,3.9868,4.0852,False,3.9868,4.0360,reg,28848 -ASRV,2017-06-08,4.1345,4.1345,False,4.0215,4.0360,reg,11859 ASRV,2017-06-09,4.1345,4.1837,False,4.0852,4.1345,reg,52896 ASRV,2017-06-12,4.1345,4.1345,False,4.0360,4.1345,reg,25011 ASRV,2017-06-13,4.0852,4.1345,False,4.0360,4.1345,reg,6373 @@ -249,3 +246,6 @@ ASRV,2018-05-31,4.2500,4.3500,False,4.2000,4.2500,reg,17771 ASRV,2018-06-01,4.3000,4.3000,False,4.2500,4.2500,reg,14379 ASRV,2018-06-04,4.2500,4.3000,False,4.2500,4.2500,reg,13406 ASRV,2018-06-05,4.2500,4.3000,False,4.2500,4.3000,reg,10929 +ASRV,2018-06-06,4.2500,4.3500,False,4.2500,4.3000,reg,27038 +ASRV,2018-06-07,4.3000,4.3000,False,4.2500,4.3000,reg,14538 +ASRV,2018-06-08,4.2500,4.3000,False,4.2500,4.3000,reg,2734 diff --git a/company_library/ASRVP.csv b/company_library/ASRVP.csv index bf2de368..23500d1d 100644 --- a/company_library/ASRVP.csv +++ b/company_library/ASRVP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASRVP,2017-06-06,28.2000,28.2000,False,28.2000,28.2000,reg,187 -ASRVP,2017-06-07,28.3505,28.3505,False,28.3505,28.3505,reg,352 -ASRVP,2017-06-08,28.3501,28.3501,False,28.3500,28.3500,reg,893 ASRVP,2017-06-09,28.3500,28.3750,False,28.3500,28.3500,reg,560 ASRVP,2017-06-12,28.3500,28.3500,False,28.3500,28.3500,reg,0 ASRVP,2017-06-13,28.3500,28.3500,False,28.3500,28.3500,reg,1 @@ -249,3 +246,6 @@ ASRVP,2018-05-31,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-06-01,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-06-04,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-06-05,28.6500,28.6500,False,28.6500,28.6500,reg,0 +ASRVP,2018-06-06,28.6500,28.6500,False,28.6500,28.6500,reg,0 +ASRVP,2018-06-07,28.6500,28.6500,False,28.6500,28.6500,reg,0 +ASRVP,2018-06-08,28.6500,28.6500,False,28.6500,28.6500,reg,0 diff --git a/company_library/ASTC.csv b/company_library/ASTC.csv index be70137f..5a37da9e 100644 --- a/company_library/ASTC.csv +++ b/company_library/ASTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASTC,2017-06-06,5.2000,5.4000,False,5.1505,5.3000,reg,11606 -ASTC,2017-06-07,4.8500,5.7500,False,4.8500,5.1500,reg,39966 -ASTC,2017-06-08,5.1500,5.2500,False,4.8500,4.8500,reg,9486 ASTC,2017-06-09,5.0000,5.2440,False,4.9085,5.2440,reg,2745 ASTC,2017-06-12,5.0500,5.2500,False,5.0000,5.0000,reg,3963 ASTC,2017-06-13,5.0500,5.2000,False,5.0000,5.2000,reg,8969 @@ -249,3 +246,6 @@ ASTC,2018-05-31,1.9500,2.0996,False,1.9000,1.9700,reg,38764 ASTC,2018-06-01,1.7900,1.9400,False,1.7001,1.9400,reg,23966 ASTC,2018-06-04,1.7200,1.8400,False,1.7000,1.8200,reg,40782 ASTC,2018-06-05,1.7600,1.7912,False,1.7200,1.7400,reg,39631 +ASTC,2018-06-06,1.7200,1.8799,False,1.7200,1.7500,reg,26195 +ASTC,2018-06-07,1.7100,1.7500,False,1.7000,1.7200,reg,7297 +ASTC,2018-06-08,1.7100,1.7900,False,1.6400,1.7100,reg,9960 diff --git a/company_library/ASTE.csv b/company_library/ASTE.csv index 5d40a1b8..739f23d5 100644 --- a/company_library/ASTE.csv +++ b/company_library/ASTE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASTE,2017-06-06,56.3849,56.6925,False,55.2881,55.4023,reg,101699 -ASTE,2017-06-07,56.1467,57.2186,False,55.6702,56.5040,reg,94100 -ASTE,2017-06-08,56.3154,56.6032,False,56.0077,56.1963,reg,124476 ASTE,2017-06-09,58.8264,59.7296,False,56.3749,56.3749,reg,283952 ASTE,2017-06-12,58.3897,59.2721,False,58.0424,58.8562,reg,90303 ASTE,2017-06-13,58.1714,58.6652,False,57.7347,58.3699,reg,72393 @@ -249,3 +246,6 @@ ASTE,2018-05-31,58.5100,59.7000,False,58.0200,59.7000,reg,77892 ASTE,2018-06-01,58.9500,59.4600,False,58.6900,58.9400,reg,119789 ASTE,2018-06-04,58.6600,59.3250,False,58.2600,59.0600,reg,104333 ASTE,2018-06-05,60.0100,60.0100,False,58.2000,58.7900,reg,172352 +ASTE,2018-06-06,59.7900,60.1300,False,59.4900,60.0100,reg,99527 +ASTE,2018-06-07,60.2000,60.5700,False,59.4400,59.9200,reg,105987 +ASTE,2018-06-08,59.8900,61.0200,False,59.7500,60.2300,reg,90378 diff --git a/company_library/ASUR.csv b/company_library/ASUR.csv index 4efd21ae..e05d467d 100644 --- a/company_library/ASUR.csv +++ b/company_library/ASUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASUR,2017-06-06,16.0900,16.8500,False,16.0500,16.1600,reg,317595 -ASUR,2017-06-07,16.4400,16.9800,False,16.0600,16.0600,reg,192095 -ASUR,2017-06-08,15.8500,16.4900,False,15.5700,16.4400,reg,281839 ASUR,2017-06-09,14.4100,16.3300,False,14.3000,15.8500,reg,472595 ASUR,2017-06-12,14.2900,14.9700,False,13.8948,14.2500,reg,266414 ASUR,2017-06-13,14.0100,14.7800,False,13.9500,14.3800,reg,182998 @@ -249,3 +246,6 @@ ASUR,2018-05-31,17.5300,18.1600,False,17.5100,17.7200,reg,191318 ASUR,2018-06-01,18.0000,18.1000,False,17.6500,17.7700,reg,161422 ASUR,2018-06-04,18.1600,18.2500,False,17.6800,18.0000,reg,95951 ASUR,2018-06-05,18.2500,18.5100,False,18.0000,18.1400,reg,115033 +ASUR,2018-06-06,18.4100,18.5100,False,17.9400,18.3000,reg,81115 +ASUR,2018-06-07,17.9500,18.4600,False,17.7200,18.4000,reg,70612 +ASUR,2018-06-08,18.0200,18.4439,False,17.8000,17.8600,reg,51392 diff --git a/company_library/ASV.csv b/company_library/ASV.csv index 89a83e02..699d8868 100644 --- a/company_library/ASV.csv +++ b/company_library/ASV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASV,2017-06-06,8.1400,8.2500,False,8.0000,8.1900,reg,33612 -ASV,2017-06-07,8.1500,8.2000,False,7.9600,8.2000,reg,5304 -ASV,2017-06-08,8.1500,8.2500,False,7.9500,8.0500,reg,5714 ASV,2017-06-09,8.1500,8.2500,False,8.0000,8.2000,reg,24709 ASV,2017-06-12,8.3800,8.3800,False,8.2000,8.2500,reg,20774 ASV,2017-06-13,8.4000,8.5000,False,8.1690,8.2600,reg,21568 @@ -249,3 +246,6 @@ ASV,2018-05-31,6.4500,6.7200,False,6.4300,6.5828,reg,1451 ASV,2018-06-01,6.5600,6.7600,False,5.9700,6.5100,reg,6315 ASV,2018-06-04,6.3400,6.6200,False,6.2700,6.5200,reg,9045 ASV,2018-06-05,6.6000,7.0000,False,6.1500,6.3400,reg,31448 +ASV,2018-06-06,6.5100,6.9900,False,6.2600,6.5400,reg,5979 +ASV,2018-06-07,6.0700,6.5100,False,6.0500,6.5100,reg,4803 +ASV,2018-06-08,6.0200,6.2650,False,5.9700,6.0100,reg,22035 diff --git a/company_library/ASYS.csv b/company_library/ASYS.csv index 751eec20..1bc9f7e2 100644 --- a/company_library/ASYS.csv +++ b/company_library/ASYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASYS,2017-06-06,8.2500,8.3799,False,8.0250,8.1300,reg,31281 -ASYS,2017-06-07,8.6700,8.8800,False,8.2500,8.2500,reg,129072 -ASYS,2017-06-08,9.0500,9.0900,False,8.5900,8.6500,reg,129929 ASYS,2017-06-09,8.4000,9.1863,False,8.2900,9.0400,reg,122228 ASYS,2017-06-12,8.7100,8.7100,False,8.3300,8.4100,reg,71918 ASYS,2017-06-13,8.5800,8.7300,False,8.4764,8.7300,reg,36691 @@ -249,3 +246,6 @@ ASYS,2018-05-31,9.8600,10.6700,False,9.8300,10.3300,reg,750255 ASYS,2018-06-01,9.9200,10.1800,False,9.8600,10.0000,reg,278119 ASYS,2018-06-04,8.3200,10.0000,False,8.0100,10.0000,reg,1140523 ASYS,2018-06-05,8.9200,9.0500,False,8.1100,8.4700,reg,1513434 +ASYS,2018-06-06,8.5100,9.2900,False,8.3800,8.9700,reg,687149 +ASYS,2018-06-07,8.5400,8.6900,False,8.2800,8.5000,reg,395214 +ASYS,2018-06-08,8.2200,8.6000,False,8.1000,8.4900,reg,322345 diff --git a/company_library/AT.csv b/company_library/AT.csv new file mode 100644 index 00000000..30be613b --- /dev/null +++ b/company_library/AT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AT,2017-06-08,2.5000,2.5250,False,2.4500,2.5000,reg,315277 +AT,2017-06-09,2.5500,2.5500,False,2.4500,2.5000,reg,413692 +AT,2017-06-12,2.5000,2.5750,False,2.4500,2.5500,reg,420818 +AT,2017-06-13,2.5500,2.5500,False,2.4500,2.5000,reg,208488 +AT,2017-06-14,2.5000,2.5500,False,2.4500,2.5500,reg,262027 +AT,2017-06-15,2.4500,2.5500,False,2.4500,2.5000,reg,171744 +AT,2017-06-16,2.4500,2.4750,False,2.4000,2.4500,reg,501187 +AT,2017-06-19,2.5500,2.5500,False,2.4500,2.4500,reg,268859 +AT,2017-06-20,2.4500,2.5750,False,2.4500,2.5000,reg,605127 +AT,2017-06-21,2.4500,2.5000,False,2.4500,2.4500,reg,287628 +AT,2017-06-22,2.5000,2.5000,False,2.4500,2.4500,reg,134859 +AT,2017-06-23,2.3500,2.4500,False,2.3500,2.4500,reg,2377758 +AT,2017-06-26,2.4000,2.4500,False,2.3500,2.4000,reg,238447 +AT,2017-06-27,2.3500,2.5000,False,2.3500,2.4000,reg,762280 +AT,2017-06-28,2.4500,2.4500,False,2.3500,2.4000,reg,528257 +AT,2017-06-29,2.4000,2.4500,False,2.3500,2.4000,reg,111502 +AT,2017-06-30,2.4000,2.4250,False,2.3500,2.4000,reg,397101 +AT,2017-07-05,2.4000,2.4500,False,2.3000,2.3500,reg,473138 +AT,2017-07-06,2.3500,2.4250,False,2.3164,2.4000,reg,354425 +AT,2017-07-07,2.4000,2.4000,False,2.3500,2.3500,reg,304208 +AT,2017-07-10,2.3500,2.4100,False,2.3500,2.4000,reg,294559 +AT,2017-07-11,2.3000,2.3750,False,2.3000,2.3500,reg,280062 +AT,2017-07-12,2.3500,2.3500,False,2.3000,2.3000,reg,313704 +AT,2017-07-13,2.3500,2.3500,False,2.3000,2.3500,reg,155192 +AT,2017-07-14,2.4000,2.4000,False,2.3500,2.4000,reg,138110 +AT,2017-07-17,2.4000,2.4500,False,2.3000,2.3500,reg,1098445 +AT,2017-07-18,2.3000,2.4100,False,2.3000,2.4000,reg,259684 +AT,2017-07-19,2.4000,2.4000,False,2.3000,2.3000,reg,968972 +AT,2017-07-20,2.3000,2.4000,False,2.3000,2.3500,reg,4092253 +AT,2017-07-21,2.3500,2.4000,False,2.3000,2.4000,reg,713267 +AT,2017-07-24,2.3500,2.4000,False,2.3500,2.4000,reg,282990 +AT,2017-07-25,2.4000,2.4500,False,2.3500,2.4000,reg,203517 +AT,2017-07-26,2.3500,2.4000,False,2.3500,2.4000,reg,133069 +AT,2017-07-27,2.3500,2.4000,False,2.3500,2.3500,reg,141848 +AT,2017-07-28,2.3500,2.4000,False,2.3000,2.3500,reg,593701 +AT,2017-07-31,2.3000,2.4000,False,2.3000,2.3500,reg,398826 +AT,2017-08-01,2.3500,2.4000,False,2.3000,2.3000,reg,168264 +AT,2017-08-02,2.3500,2.4000,False,2.3500,2.3500,reg,181463 +AT,2017-08-03,2.3500,2.4000,False,2.3500,2.3500,reg,285325 +AT,2017-08-04,2.3500,2.4000,False,2.3000,2.3500,reg,331092 +AT,2017-08-07,2.3500,2.4000,False,2.3500,2.3500,reg,242390 +AT,2017-08-08,2.4000,2.4500,False,2.3500,2.3500,reg,374221 +AT,2017-08-09,2.4000,2.4500,False,2.4000,2.4000,reg,252571 +AT,2017-08-10,2.4000,2.4500,False,2.4000,2.4000,reg,230734 +AT,2017-08-11,2.4000,2.4500,False,2.4000,2.4000,reg,349923 +AT,2017-08-14,2.4500,2.4750,False,2.4000,2.4500,reg,567404 +AT,2017-08-15,2.4500,2.5000,False,2.4500,2.4500,reg,218728 +AT,2017-08-16,2.4500,2.5000,False,2.4500,2.5000,reg,268645 +AT,2017-08-17,2.4500,2.5000,False,2.4124,2.4500,reg,563090 +AT,2017-08-18,2.5000,2.5000,False,2.4000,2.4500,reg,316367 +AT,2017-08-21,2.4500,2.5000,False,2.4500,2.5000,reg,174845 +AT,2017-08-22,2.4500,2.4750,False,2.4000,2.4500,reg,240767 +AT,2017-08-23,2.4500,2.4500,False,2.4000,2.4000,reg,112873 +AT,2017-08-24,2.4000,2.5000,False,2.4000,2.4500,reg,403066 +AT,2017-08-25,2.4000,2.4500,False,2.4000,2.4000,reg,232755 +AT,2017-08-28,2.4000,2.4500,False,2.3750,2.4000,reg,242832 +AT,2017-08-29,2.3500,2.4000,False,2.3000,2.3000,reg,279501 +AT,2017-08-30,2.3000,2.3750,False,2.3000,2.3500,reg,252626 +AT,2017-08-31,2.4500,2.4500,False,2.3000,2.3000,reg,509384 +AT,2017-09-01,2.4000,2.4500,False,2.3500,2.4000,reg,227431 +AT,2017-09-05,2.4000,2.4250,False,2.3500,2.4000,reg,185755 +AT,2017-09-06,2.3500,2.4250,False,2.3500,2.4000,reg,295087 +AT,2017-09-07,2.4500,2.4500,False,2.3500,2.3500,reg,320583 +AT,2017-09-08,2.4500,2.4500,False,2.3750,2.4000,reg,303879 +AT,2017-09-11,2.4000,2.4352,False,2.3500,2.4000,reg,220136 +AT,2017-09-12,2.4000,2.4400,False,2.3500,2.4000,reg,241322 +AT,2017-09-13,2.4000,2.4500,False,2.3500,2.4500,reg,534246 +AT,2017-09-14,2.4500,2.4500,False,2.3500,2.4000,reg,863833 +AT,2017-09-15,2.4500,2.5000,False,2.3600,2.4500,reg,1218285 +AT,2017-09-18,2.5000,2.5000,False,2.4500,2.4500,reg,190178 +AT,2017-09-19,2.5000,2.5000,False,2.4000,2.4500,reg,313813 +AT,2017-09-20,2.4000,2.5000,False,2.4000,2.5000,reg,379793 +AT,2017-09-21,2.4500,2.4851,False,2.4000,2.4000,reg,210919 +AT,2017-09-22,2.5000,2.5000,False,2.4000,2.4000,reg,257904 +AT,2017-09-25,2.4000,2.5000,False,2.4000,2.5000,reg,258216 +AT,2017-09-26,2.5000,2.5000,False,2.4000,2.4000,reg,148529 +AT,2017-09-27,2.5000,2.5000,False,2.4500,2.5000,reg,373277 +AT,2017-09-28,2.5000,2.5000,False,2.4250,2.4500,reg,124777 +AT,2017-09-29,2.4500,2.5000,False,2.4000,2.4500,reg,370668 +AT,2017-10-02,2.5000,2.5000,False,2.4000,2.4500,reg,319577 +AT,2017-10-03,2.4500,2.5000,False,2.4250,2.4500,reg,273396 +AT,2017-10-04,2.4500,2.5000,False,2.4000,2.4500,reg,282055 +AT,2017-10-05,2.5000,2.5000,False,2.4000,2.4500,reg,192671 +AT,2017-10-06,2.4500,2.5000,False,2.4000,2.4500,reg,567540 +AT,2017-10-09,2.5000,2.5000,False,2.4250,2.4500,reg,191985 +AT,2017-10-10,2.5000,2.5000,False,2.4500,2.5000,reg,335328 +AT,2017-10-11,2.5000,2.5000,False,2.4000,2.4250,reg,363073 +AT,2017-10-12,2.5500,2.5500,False,2.4250,2.4750,reg,1258547 +AT,2017-10-13,2.5500,2.5500,False,2.4750,2.5000,reg,456539 +AT,2017-10-16,2.5500,2.5500,False,2.4750,2.5000,reg,191431 +AT,2017-10-17,2.5500,2.5500,False,2.5000,2.5000,reg,126771 +AT,2017-10-18,2.5000,2.5500,False,2.5000,2.5500,reg,172653 +AT,2017-10-19,2.5500,2.5500,False,2.4500,2.5000,reg,586284 +AT,2017-10-20,2.5000,2.5500,False,2.5000,2.5000,reg,153014 +AT,2017-10-23,2.5000,2.5500,False,2.5000,2.5000,reg,214217 +AT,2017-10-24,2.5000,2.5500,False,2.5000,2.5000,reg,233143 +AT,2017-10-25,2.5500,2.5500,False,2.5000,2.5000,reg,215169 +AT,2017-10-26,2.5500,2.5500,False,2.5000,2.5500,reg,327819 +AT,2017-10-27,2.5000,2.5250,False,2.4500,2.5000,reg,680763 +AT,2017-10-30,2.4500,2.4800,False,2.3750,2.4500,reg,803582 +AT,2017-10-31,2.4500,2.5000,False,2.4250,2.5000,reg,404199 +AT,2017-11-01,2.4500,2.5000,False,2.4500,2.5000,reg,510542 +AT,2017-11-02,2.4500,2.4950,False,2.4500,2.4500,reg,102055 +AT,2017-11-03,2.4500,2.5000,False,2.4500,2.5000,reg,343654 +AT,2017-11-06,2.4500,2.5000,False,2.4500,2.5000,reg,133000 +AT,2017-11-07,2.4000,2.5000,False,2.3600,2.4500,reg,428047 +AT,2017-11-08,2.4500,2.4500,False,2.3750,2.4000,reg,277667 +AT,2017-11-09,2.3500,2.4500,False,2.3500,2.4000,reg,468716 +AT,2017-11-10,2.4000,2.4500,False,2.3500,2.3500,reg,532559 +AT,2017-11-13,2.4000,2.4500,False,2.4000,2.4000,reg,414239 +AT,2017-11-14,2.4500,2.4500,False,2.3500,2.4000,reg,321295 +AT,2017-11-15,2.3500,2.4500,False,2.3500,2.4000,reg,985787 +AT,2017-11-16,2.4000,2.4500,False,2.3500,2.4000,reg,336989 +AT,2017-11-17,2.3500,2.4000,False,2.3500,2.3500,reg,444797 +AT,2017-11-20,2.4000,2.4250,False,2.3500,2.3500,reg,906079 +AT,2017-11-21,2.4500,2.4500,False,2.4000,2.4000,reg,323119 +AT,2017-11-22,2.4500,2.5000,False,2.4500,2.4500,reg,270225 +AT,2017-11-27,2.5000,2.5000,False,2.4250,2.4500,reg,570313 +AT,2017-11-28,2.5000,2.5000,False,2.4220,2.4500,reg,694568 +AT,2017-11-29,2.5000,2.5500,False,2.4500,2.5000,reg,694340 +AT,2017-11-30,2.5500,2.5500,False,2.4631,2.5000,reg,567760 +AT,2017-12-01,2.5000,2.5750,False,2.5000,2.5500,reg,498446 +AT,2017-12-04,2.5500,2.5500,False,2.4500,2.5000,reg,232012 +AT,2017-12-05,2.4500,2.5250,False,2.4500,2.5000,reg,579752 +AT,2017-12-06,2.5000,2.5250,False,2.4500,2.5000,reg,428409 +AT,2017-12-07,2.5000,2.5000,False,2.4500,2.4500,reg,199477 +AT,2017-12-08,2.4500,2.5000,False,2.4000,2.5000,reg,755941 +AT,2017-12-11,2.4500,2.5000,False,2.4250,2.4500,reg,238877 +AT,2017-12-12,2.4500,2.5000,False,2.4500,2.5000,reg,163264 +AT,2017-12-13,2.4000,2.5000,False,2.4000,2.4500,reg,236720 +AT,2017-12-14,2.4000,2.4500,False,2.4000,2.4500,reg,559533 +AT,2017-12-15,2.3500,2.4000,False,2.3500,2.4000,reg,742445 +AT,2017-12-18,2.3500,2.4500,False,2.3500,2.4000,reg,833159 +AT,2017-12-19,2.3500,2.4000,False,2.3500,2.3500,reg,469735 +AT,2017-12-20,2.3500,2.4000,False,2.3500,2.3500,reg,310236 +AT,2017-12-21,2.4000,2.4000,False,2.3500,2.3500,reg,271667 +AT,2017-12-22,2.3500,2.4000,False,2.3500,2.3500,reg,454999 +AT,2017-12-26,2.3500,2.4000,False,2.3500,2.3500,reg,266115 +AT,2017-12-27,2.3500,2.4000,False,2.3500,2.3500,reg,242911 +AT,2017-12-28,2.4000,2.4000,False,2.3500,2.3500,reg,89684 +AT,2017-12-29,2.3500,2.4000,False,2.3500,2.4000,reg,204341 +AT,2018-01-02,2.4000,2.4000,False,2.3500,2.3500,reg,174608 +AT,2018-01-03,2.3500,2.4000,False,2.3500,2.4000,reg,283692 +AT,2018-01-04,2.3000,2.4000,False,2.3000,2.3500,reg,459372 +AT,2018-01-05,2.3000,2.3500,False,2.3000,2.3500,reg,179868 +AT,2018-01-08,2.3000,2.3400,False,2.3000,2.3000,reg,270829 +AT,2018-01-09,2.2500,2.3500,False,2.2500,2.3000,reg,438778 +AT,2018-01-10,2.3000,2.3000,False,2.2000,2.2500,reg,637365 +AT,2018-01-11,2.3000,2.3500,False,2.2180,2.2500,reg,630634 +AT,2018-01-12,2.4000,2.6000,False,2.3500,2.4000,reg,5103970 +AT,2018-01-16,2.3500,2.4500,False,2.3100,2.4000,reg,1025248 +AT,2018-01-17,2.4500,2.4500,False,2.3500,2.3500,reg,290360 +AT,2018-01-18,2.4000,2.4500,False,2.3500,2.4000,reg,796192 +AT,2018-01-19,2.4000,2.4000,False,2.3500,2.3500,reg,230741 +AT,2018-01-22,2.4000,2.4500,False,2.3500,2.4000,reg,582813 +AT,2018-01-23,2.3000,2.4000,False,2.3000,2.3500,reg,2100150 +AT,2018-01-24,2.3000,2.3500,False,2.3000,2.3000,reg,572894 +AT,2018-01-25,2.2500,2.3000,False,2.2500,2.3000,reg,715562 +AT,2018-01-26,2.2000,2.3000,False,2.2000,2.2500,reg,455840 +AT,2018-01-29,2.2000,2.2500,False,2.2000,2.2000,reg,285099 +AT,2018-01-30,2.1500,2.2500,False,2.1000,2.2500,reg,1225745 +AT,2018-01-31,2.1000,2.1500,False,2.1000,2.1500,reg,569596 +AT,2018-02-01,2.1000,2.1400,False,2.0500,2.1000,reg,596687 +AT,2018-02-02,2.0000,2.1000,False,1.9690,2.1000,reg,894091 +AT,2018-02-05,1.9500,2.0500,False,1.9500,2.0000,reg,651573 +AT,2018-02-06,1.9500,2.0000,False,1.9000,1.9500,reg,635324 +AT,2018-02-07,1.9500,2.0000,False,1.9000,1.9500,reg,456610 +AT,2018-02-08,1.9500,2.0000,False,1.9500,1.9500,reg,437958 +AT,2018-02-09,1.9500,1.9900,False,1.9000,1.9500,reg,490444 +AT,2018-02-12,1.9000,1.9500,False,1.9000,1.9500,reg,247559 +AT,2018-02-13,1.8500,1.9303,False,1.8500,1.9000,reg,559035 +AT,2018-02-14,1.8500,1.9000,False,1.8500,1.8500,reg,311440 +AT,2018-02-15,1.8500,1.8750,False,1.8000,1.8500,reg,465059 +AT,2018-02-16,1.9500,1.9500,False,1.8250,1.8500,reg,567482 +AT,2018-02-20,2.0000,2.0500,False,1.9000,1.9500,reg,835964 +AT,2018-02-21,2.0000,2.0500,False,1.9500,2.0500,reg,189756 +AT,2018-02-22,2.0000,2.0750,False,1.9659,2.0000,reg,318422 +AT,2018-02-23,2.0000,2.0500,False,2.0000,2.0000,reg,233413 +AT,2018-02-26,2.0000,2.0500,False,1.9500,2.0500,reg,266781 +AT,2018-02-27,2.1500,2.2000,False,1.9600,2.0000,reg,1922708 +AT,2018-02-28,2.1000,2.2500,False,2.1000,2.2250,reg,1912213 +AT,2018-03-01,2.1000,2.2000,False,2.0750,2.1000,reg,761704 +AT,2018-03-02,2.1500,2.1500,False,2.0500,2.1000,reg,376692 +AT,2018-03-05,2.1500,2.2500,False,2.1157,2.1500,reg,570144 +AT,2018-03-06,2.1500,2.2000,False,2.0500,2.1500,reg,3401188 +AT,2018-03-07,2.0500,2.2000,False,2.0500,2.1500,reg,1173084 +AT,2018-03-08,2.0500,2.1500,False,2.0500,2.1000,reg,2698498 +AT,2018-03-09,2.2000,2.2000,False,2.0500,2.1000,reg,1073116 +AT,2018-03-12,2.2000,2.2000,False,2.1500,2.2000,reg,485616 +AT,2018-03-13,2.1000,2.2500,False,2.1000,2.2000,reg,422778 +AT,2018-03-14,2.1000,2.2000,False,2.1000,2.1000,reg,592132 +AT,2018-03-15,2.1000,2.2000,False,2.1000,2.1000,reg,820300 +AT,2018-03-16,2.1000,2.1500,False,2.1000,2.1000,reg,1135091 +AT,2018-03-19,2.1000,2.1500,False,2.0500,2.1000,reg,705954 +AT,2018-03-20,2.0500,2.1500,False,2.0500,2.1000,reg,555784 +AT,2018-03-21,2.1500,2.1750,False,2.0500,2.0500,reg,587245 +AT,2018-03-22,2.1000,2.2000,False,2.1000,2.1500,reg,585843 +AT,2018-03-23,2.1000,2.1500,False,2.1000,2.1500,reg,345211 +AT,2018-03-26,2.1000,2.1500,False,2.1000,2.1000,reg,405358 +AT,2018-03-27,2.1500,2.2000,False,2.1000,2.1000,reg,312933 +AT,2018-03-28,2.1500,2.2000,False,2.1000,2.1500,reg,457239 +AT,2018-03-29,2.1000,2.2000,False,2.1000,2.1500,reg,334817 +AT,2018-04-02,2.1000,2.1500,False,2.1000,2.1000,reg,411174 +AT,2018-04-03,2.1500,2.2000,False,2.1000,2.1500,reg,410998 +AT,2018-04-04,2.1500,2.1500,False,2.1000,2.1000,reg,214855 +AT,2018-04-05,2.2000,2.2000,False,2.1500,2.1500,reg,230601 +AT,2018-04-06,2.2500,2.3000,False,2.1663,2.2000,reg,570637 +AT,2018-04-09,2.1500,2.2500,False,2.1500,2.2500,reg,209484 +AT,2018-04-10,2.2000,2.2500,False,2.1500,2.1500,reg,291992 +AT,2018-04-11,2.2000,2.2500,False,2.2000,2.2000,reg,119201 +AT,2018-04-12,2.2000,2.2500,False,2.1500,2.2000,reg,135059 +AT,2018-04-13,2.2000,2.2000,False,2.1500,2.2000,reg,5603523 +AT,2018-04-16,2.1500,2.2000,False,2.1500,2.1500,reg,184113 +AT,2018-04-17,2.2000,2.2000,False,2.1500,2.1500,reg,190509 +AT,2018-04-18,2.2000,2.2000,False,2.1500,2.2000,reg,349500 +AT,2018-04-19,2.1000,2.2000,False,2.1000,2.2000,reg,704138 +AT,2018-04-20,2.2000,2.2000,False,2.1000,2.1250,reg,285081 +AT,2018-04-23,2.2000,2.2000,False,2.1500,2.1500,reg,98630 +AT,2018-04-24,2.1500,2.2000,False,2.1000,2.2000,reg,421409 +AT,2018-04-25,2.1500,2.2000,False,2.1500,2.1500,reg,191257 +AT,2018-04-26,2.1500,2.2000,False,2.1500,2.1500,reg,133701 +AT,2018-04-27,2.1500,2.2000,False,2.1500,2.1500,reg,159226 +AT,2018-04-30,2.2000,2.2000,False,2.1500,2.1500,reg,371222 +AT,2018-05-01,2.2000,2.2000,False,2.1500,2.1500,reg,354033 +AT,2018-05-02,2.2000,2.2500,False,2.1500,2.1500,reg,398837 +AT,2018-05-03,2.2500,2.3000,False,2.1750,2.2000,reg,522612 +AT,2018-05-04,2.2500,2.2750,False,2.2000,2.2500,reg,585384 +AT,2018-05-07,2.2500,2.3000,False,2.2000,2.2500,reg,524170 +AT,2018-05-08,2.2000,2.2500,False,2.2000,2.2000,reg,270893 +AT,2018-05-09,2.2500,2.3000,False,2.2000,2.2500,reg,184387 +AT,2018-05-10,2.3000,2.3000,False,2.2500,2.2500,reg,138626 +AT,2018-05-11,2.3000,2.3000,False,2.2500,2.3000,reg,364818 +AT,2018-05-14,2.2500,2.3500,False,2.2500,2.2750,reg,753798 +AT,2018-05-15,2.2500,2.3000,False,2.2000,2.2500,reg,772551 +AT,2018-05-16,2.3000,2.3000,False,2.2500,2.3000,reg,258490 +AT,2018-05-17,2.2000,2.2750,False,2.2000,2.2500,reg,646464 +AT,2018-05-18,2.2000,2.2500,False,2.2000,2.2500,reg,505798 +AT,2018-05-21,2.2500,2.2500,False,2.2000,2.2000,reg,153176 +AT,2018-05-22,2.1500,2.2500,False,2.1500,2.2000,reg,426713 +AT,2018-05-23,2.2000,2.2400,False,2.1500,2.2000,reg,261141 +AT,2018-05-24,2.2000,2.2000,False,2.1500,2.2000,reg,215758 +AT,2018-05-25,2.2500,2.2500,False,2.1500,2.2000,reg,404665 +AT,2018-05-29,2.2000,2.2500,False,2.1500,2.2250,reg,320517 +AT,2018-05-30,2.2000,2.2000,False,2.1500,2.2000,reg,262633 +AT,2018-05-31,2.0500,2.1750,False,2.0250,2.1500,reg,712617 +AT,2018-06-01,2.2000,2.2000,False,2.0500,2.0500,reg,584314 +AT,2018-06-04,2.1500,2.2000,False,2.1500,2.2000,reg,240182 +AT,2018-06-05,2.1500,2.2000,False,2.1000,2.1500,reg,527495 +AT,2018-06-06,2.2000,2.2000,False,2.1500,2.1500,reg,450942 +AT,2018-06-07,2.2000,2.2000,False,2.1500,2.1750,reg,100954 diff --git a/company_library/ATAC.csv b/company_library/ATAC.csv index 3211f865..7f3e5ac7 100644 --- a/company_library/ATAC.csv +++ b/company_library/ATAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAC,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 -ATAC,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 -ATAC,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -249,3 +246,6 @@ ATAC,2018-05-31,10.1000,10.1000,False,10.1000,10.1000,reg,0 ATAC,2018-06-01,10.1000,10.1000,False,10.1000,10.1000,reg,1060 ATAC,2018-06-04,10.0400,10.1300,False,10.0000,10.0001,reg,43358 ATAC,2018-06-05,10.0400,10.0500,False,10.0200,10.0200,reg,15783 +ATAC,2018-06-06,10.0400,10.0500,False,10.0200,10.0200,reg,15783 +ATAC,2018-06-07,10.0500,10.0500,False,10.0500,10.0500,reg,100 +ATAC,2018-06-08,10.0500,10.0500,False,10.0500,10.0500,reg,0 diff --git a/company_library/ATACR.csv b/company_library/ATACR.csv index 17d7029f..dff8b5e0 100644 --- a/company_library/ATACR.csv +++ b/company_library/ATACR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATACR,2017-06-06,0.3600,0.3600,True,0.3600,0.3600,reg,0 -ATACR,2017-06-07,0.3600,0.3600,True,0.3600,0.3600,reg,0 -ATACR,2017-06-08,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-09,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-12,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-13,0.3600,0.3600,True,0.3600,0.3600,reg,0 @@ -249,3 +246,6 @@ ATACR,2018-05-31,0.5400,0.5400,False,0.5400,0.5400,reg,100 ATACR,2018-06-01,0.5400,0.5400,False,0.5400,0.5400,reg,0 ATACR,2018-06-04,0.5401,0.5401,False,0.5400,0.5400,reg,27096 ATACR,2018-06-05,0.5401,0.5401,False,0.5401,0.5401,reg,0 +ATACR,2018-06-06,0.5401,0.5401,False,0.5400,0.5400,reg,27096 +ATACR,2018-06-07,0.5401,0.5401,False,0.5400,0.5400,reg,27096 +ATACR,2018-06-08,0.5800,0.5800,False,0.5400,0.5400,reg,8000 diff --git a/company_library/ATACU.csv b/company_library/ATACU.csv index 36567a1a..6de581e2 100644 --- a/company_library/ATACU.csv +++ b/company_library/ATACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATACU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 -ATACU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 -ATACU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-09,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-12,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-13,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -249,3 +246,6 @@ ATACU,2018-05-31,10.7000,10.7100,False,10.7000,10.7000,reg,751 ATACU,2018-06-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 ATACU,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,0 ATACU,2018-06-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 +ATACU,2018-06-06,10.7000,10.7100,False,10.7000,10.7000,reg,3 +ATACU,2018-06-07,10.7000,10.7100,False,10.7000,10.7000,reg,3 +ATACU,2018-06-08,10.7000,10.7000,False,10.7000,10.7000,reg,0 diff --git a/company_library/ATAI.csv b/company_library/ATAI.csv index cce0f62d..8c6e99ee 100644 --- a/company_library/ATAI.csv +++ b/company_library/ATAI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAI,2017-06-06,3.2180,3.4731,False,3.2046,3.3418,reg,94534 -ATAI,2017-06-07,3.5000,3.5537,False,3.2315,3.2494,reg,90320 -ATAI,2017-06-08,3.9800,4.0000,False,3.6057,3.7200,reg,129601 ATAI,2017-06-09,4.8900,4.9000,False,3.9500,4.0000,reg,295358 ATAI,2017-06-12,4.9500,4.9800,False,4.2200,4.4000,reg,74968 ATAI,2017-06-13,4.9000,5.0000,False,4.6300,5.0000,reg,67384 @@ -249,3 +246,6 @@ ATAI,2018-05-31,5.2600,5.2600,False,5.1101,5.1101,reg,2487 ATAI,2018-06-01,5.1500,5.2700,False,5.0750,5.2700,reg,1307 ATAI,2018-06-04,5.2780,5.2780,False,5.0800,5.0800,reg,9696 ATAI,2018-06-05,5.2194,5.2700,False,5.1101,5.2700,reg,585 +ATAI,2018-06-06,5.1300,5.2800,False,5.1300,5.2700,reg,2190 +ATAI,2018-06-07,5.2773,5.2800,False,5.1488,5.2790,reg,12345 +ATAI,2018-06-08,5.2150,5.2150,False,5.2150,5.2150,reg,1362 diff --git a/company_library/ATAX.csv b/company_library/ATAX.csv index 22a44dc0..d99d859a 100644 --- a/company_library/ATAX.csv +++ b/company_library/ATAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAX,2017-06-06,5.4798,5.4798,False,5.4337,5.4337,reg,51807 -ATAX,2017-06-07,5.4798,5.5258,False,5.4337,5.4798,reg,74757 -ATAX,2017-06-08,5.4798,5.5258,False,5.4337,5.4798,reg,131073 ATAX,2017-06-09,5.4798,5.5258,False,5.4337,5.4798,reg,70338 ATAX,2017-06-12,5.4337,5.5258,False,5.4337,5.4337,reg,26238 ATAX,2017-06-13,5.4337,5.4798,False,5.3877,5.4798,reg,43181 @@ -249,3 +246,6 @@ ATAX,2018-05-31,6.4000,6.4000,False,6.3250,6.3450,reg,39694 ATAX,2018-06-01,6.3750,6.4450,False,6.3650,6.4000,reg,18040 ATAX,2018-06-04,6.3750,6.4500,False,6.3500,6.4500,reg,116655 ATAX,2018-06-05,6.3750,6.4450,False,6.3500,6.4000,reg,51822 +ATAX,2018-06-06,6.3500,6.4500,False,6.3500,6.4000,reg,30880 +ATAX,2018-06-07,6.3250,6.4000,False,6.3000,6.4000,reg,59983 +ATAX,2018-06-08,6.3750,6.4000,False,6.3000,6.3500,reg,73778 diff --git a/company_library/ATEC.csv b/company_library/ATEC.csv index d71ca29c..155f8384 100644 --- a/company_library/ATEC.csv +++ b/company_library/ATEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATEC,2017-06-06,2.0300,2.0600,False,1.9510,1.9615,reg,20809 -ATEC,2017-06-07,2.0000,2.0500,False,1.9411,2.0301,reg,17748 -ATEC,2017-06-08,1.9700,2.0600,False,1.9300,1.9700,reg,12629 ATEC,2017-06-09,1.9800,2.0082,False,1.9600,1.9800,reg,2315 ATEC,2017-06-12,1.9800,2.0000,False,1.9600,1.9900,reg,16209 ATEC,2017-06-13,1.9700,2.0000,False,1.9200,1.9550,reg,3864 @@ -249,3 +246,6 @@ ATEC,2018-05-31,3.8300,3.9000,False,3.7600,3.7600,reg,25055 ATEC,2018-06-01,3.9800,4.0100,False,3.8300,3.8300,reg,126841 ATEC,2018-06-04,3.9000,4.0000,False,3.9000,4.0000,reg,39715 ATEC,2018-06-05,3.8700,3.9550,False,3.8250,3.9200,reg,49423 +ATEC,2018-06-06,3.8900,3.9390,False,3.8100,3.8600,reg,16643 +ATEC,2018-06-07,3.8200,3.9100,False,3.8000,3.9100,reg,26114 +ATEC,2018-06-08,3.4600,3.8000,False,3.4100,3.8000,reg,387099 diff --git a/company_library/ATGE.csv b/company_library/ATGE.csv new file mode 100644 index 00000000..7cc11cdb --- /dev/null +++ b/company_library/ATGE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ATGE,2017-06-08,37.7500,38.1000,False,37.4250,37.6000,reg,445080 +ATGE,2017-06-09,37.8500,38.2500,False,37.5000,38.0000,reg,369922 +ATGE,2017-06-12,37.9500,38.4500,False,37.4000,37.7000,reg,522516 +ATGE,2017-06-13,38.2000,38.3000,False,37.7000,37.9000,reg,530714 +ATGE,2017-06-14,37.4000,38.3262,False,37.0500,38.2500,reg,393015 +ATGE,2017-06-15,37.3000,37.4500,False,36.6466,37.2500,reg,205535 +ATGE,2017-06-16,37.1000,37.5000,False,36.7625,36.9000,reg,599894 +ATGE,2017-06-19,37.6000,37.8000,False,37.1500,37.2000,reg,340328 +ATGE,2017-06-20,37.7000,37.7500,False,37.0500,37.6000,reg,507917 +ATGE,2017-06-21,37.8000,37.9500,False,37.1500,37.7000,reg,466644 +ATGE,2017-06-22,37.7000,37.9500,False,37.3250,37.7500,reg,500014 +ATGE,2017-06-23,37.4000,38.0000,False,37.4000,37.7000,reg,485535 +ATGE,2017-06-26,37.4500,37.7000,False,36.8000,37.5000,reg,303028 +ATGE,2017-06-27,37.2000,37.6000,False,37.1000,37.3000,reg,354730 +ATGE,2017-06-28,38.1000,38.2000,False,37.3500,37.4500,reg,268728 +ATGE,2017-06-29,38.1500,38.4000,False,37.8500,38.2500,reg,930955 +ATGE,2017-06-30,37.9500,38.2500,False,37.7000,38.1500,reg,730992 +ATGE,2017-07-05,38.0500,38.2500,False,37.6000,37.8000,reg,468187 +ATGE,2017-07-06,36.0000,37.8000,False,36.0000,37.7500,reg,670118 +ATGE,2017-07-07,36.4000,36.6000,False,35.9000,36.2500,reg,294733 +ATGE,2017-07-10,35.4500,36.5000,False,35.4500,36.5000,reg,410613 +ATGE,2017-07-11,35.3500,35.5500,False,34.9500,35.2000,reg,447297 +ATGE,2017-07-12,35.5000,36.1500,False,35.3000,35.4000,reg,441536 +ATGE,2017-07-13,35.3000,35.7750,False,35.2250,35.5500,reg,538136 +ATGE,2017-07-14,34.9500,35.5500,False,34.8500,35.5000,reg,347263 +ATGE,2017-07-17,35.2000,35.3750,False,34.8500,34.8500,reg,281591 +ATGE,2017-07-18,34.9000,35.3500,False,34.8000,35.0500,reg,435106 +ATGE,2017-07-19,35.5000,35.7250,False,35.0000,35.1000,reg,310071 +ATGE,2017-07-20,35.5500,35.7500,False,35.4000,35.7000,reg,216309 +ATGE,2017-07-21,35.0000,36.2500,False,34.9500,36.2500,reg,453576 +ATGE,2017-07-24,34.5000,35.2500,False,34.4000,35.0000,reg,284122 +ATGE,2017-07-25,34.8000,35.2500,False,34.4000,34.6000,reg,552479 +ATGE,2017-07-26,33.5000,34.9000,False,33.2000,34.7500,reg,498858 +ATGE,2017-07-27,32.9500,33.6000,False,32.3500,33.6000,reg,767969 +ATGE,2017-07-28,32.9500,33.5000,False,32.8000,32.8500,reg,720532 +ATGE,2017-07-31,32.5000,33.2500,False,32.2500,32.9500,reg,764337 +ATGE,2017-08-01,32.4500,32.9500,False,32.3000,32.7000,reg,787988 +ATGE,2017-08-02,32.7500,33.1500,False,32.3000,32.6000,reg,496040 +ATGE,2017-08-03,33.2000,33.2500,False,32.7000,32.8000,reg,304845 +ATGE,2017-08-04,33.3500,33.7500,False,33.2500,33.3500,reg,353886 +ATGE,2017-08-07,33.7500,33.9000,False,33.4000,33.4000,reg,264609 +ATGE,2017-08-08,33.9000,34.4000,False,33.6000,33.8000,reg,288456 +ATGE,2017-08-09,33.2000,33.9000,False,33.1000,33.7500,reg,420785 +ATGE,2017-08-10,32.7000,33.0500,False,32.2500,33.0000,reg,447450 +ATGE,2017-08-11,33.2500,33.9000,False,32.2000,32.5500,reg,400882 +ATGE,2017-08-14,33.6500,33.9000,False,33.4000,33.4000,reg,255544 +ATGE,2017-08-15,33.4000,34.0500,False,33.3500,33.8000,reg,340372 +ATGE,2017-08-16,32.6500,33.8000,False,32.6000,33.6000,reg,477101 +ATGE,2017-08-17,31.3500,32.9500,False,31.1500,32.5000,reg,581848 +ATGE,2017-08-18,34.0500,36.7500,False,30.1500,30.1500,reg,1609085 +ATGE,2017-08-21,33.9000,34.2000,False,32.9500,33.9500,reg,543551 +ATGE,2017-08-22,33.9500,34.1500,False,33.6250,33.7500,reg,334197 +ATGE,2017-08-23,33.9000,34.1500,False,33.5000,33.6500,reg,314212 +ATGE,2017-08-24,33.9500,34.1000,False,33.7000,33.9000,reg,438244 +ATGE,2017-08-25,34.0000,34.2000,False,33.7500,34.0500,reg,369154 +ATGE,2017-08-28,33.8000,34.4000,False,33.6500,34.0500,reg,388752 +ATGE,2017-08-29,33.8500,34.3250,False,33.4000,33.6000,reg,308631 +ATGE,2017-08-30,33.8500,34.1250,False,33.5500,33.5500,reg,388553 +ATGE,2017-08-31,34.2000,34.3500,False,33.8000,33.8000,reg,344930 +ATGE,2017-09-01,34.0000,34.5000,False,33.8500,34.2500,reg,463061 +ATGE,2017-09-05,33.9500,34.5500,False,33.6500,33.9000,reg,553537 +ATGE,2017-09-06,33.4000,34.1000,False,33.2500,34.1000,reg,386559 +ATGE,2017-09-07,34.3500,34.4000,False,33.2250,33.5500,reg,584337 +ATGE,2017-09-08,33.5500,34.5000,False,33.3250,34.2500,reg,422243 +ATGE,2017-09-11,33.7500,34.2500,False,33.5000,33.9500,reg,340619 +ATGE,2017-09-12,34.5000,34.7000,False,33.8500,33.8500,reg,398324 +ATGE,2017-09-13,34.7000,34.8500,False,34.1250,34.5000,reg,422523 +ATGE,2017-09-14,35.4500,35.6000,False,34.4500,34.5000,reg,487236 +ATGE,2017-09-15,35.3000,35.6000,False,35.1500,35.5500,reg,1342770 +ATGE,2017-09-18,34.9500,35.5000,False,34.5000,35.2500,reg,494231 +ATGE,2017-09-19,31.4000,34.9500,False,31.3750,34.9500,reg,1379936 +ATGE,2017-09-20,33.1500,33.2500,False,31.4000,31.4000,reg,1038348 +ATGE,2017-09-21,33.2500,33.3000,False,32.7500,33.2000,reg,548972 +ATGE,2017-09-22,33.0500,33.4000,False,32.8250,33.2000,reg,435860 +ATGE,2017-09-25,33.0500,33.5750,False,32.6500,33.0500,reg,372350 +ATGE,2017-09-26,33.6000,34.0000,False,33.0500,33.1500,reg,264446 +ATGE,2017-09-27,34.8000,34.9500,False,33.7500,33.8500,reg,438692 +ATGE,2017-09-28,35.3500,35.4000,False,34.6500,34.8000,reg,400436 +ATGE,2017-09-29,35.8500,35.9500,False,34.9000,35.2500,reg,545611 +ATGE,2017-10-02,36.4000,36.6000,False,35.6500,35.7500,reg,596927 +ATGE,2017-10-03,36.2500,37.2000,False,36.1000,36.5500,reg,449246 +ATGE,2017-10-04,35.5000,36.6500,False,35.4500,36.3000,reg,377217 +ATGE,2017-10-05,35.3500,36.1000,False,35.2500,35.6000,reg,281442 +ATGE,2017-10-06,36.0000,36.0000,False,35.3000,35.3500,reg,295900 +ATGE,2017-10-09,35.0500,36.1000,False,35.0000,36.0000,reg,319596 +ATGE,2017-10-10,35.3500,35.4539,False,34.9000,35.3000,reg,293124 +ATGE,2017-10-11,35.5000,35.7500,False,35.3000,35.6500,reg,220769 +ATGE,2017-10-12,35.4000,35.7000,False,35.1000,35.5000,reg,373980 +ATGE,2017-10-13,35.4500,35.8500,False,35.3000,35.4500,reg,377915 +ATGE,2017-10-16,35.9500,36.0750,False,35.4500,35.5500,reg,631805 +ATGE,2017-10-17,35.4500,36.2000,False,35.4000,35.9500,reg,513305 +ATGE,2017-10-18,36.0000,36.1500,False,35.5000,35.6000,reg,290208 +ATGE,2017-10-19,35.9000,36.0750,False,35.4750,35.8500,reg,191474 +ATGE,2017-10-20,35.8500,36.4750,False,35.8000,36.3000,reg,201852 +ATGE,2017-10-23,35.5500,36.0500,False,35.5500,35.9000,reg,365827 +ATGE,2017-10-24,35.9000,36.0500,False,35.5500,35.5500,reg,293589 +ATGE,2017-10-25,35.9000,36.0250,False,35.5000,35.7500,reg,463024 +ATGE,2017-10-26,36.1000,36.2500,False,35.7500,36.0000,reg,340044 +ATGE,2017-10-27,36.3000,36.7000,False,36.0500,36.1000,reg,354711 +ATGE,2017-10-30,36.6500,37.4250,False,36.0500,36.3000,reg,763245 +ATGE,2017-10-31,36.9500,37.1000,False,36.4500,36.9000,reg,720793 +ATGE,2017-11-01,36.6500,37.0500,False,35.8500,37.0500,reg,589132 +ATGE,2017-11-02,36.1500,37.2500,False,35.9000,36.8000,reg,543419 +ATGE,2017-11-03,35.6500,36.5500,False,30.7100,33.0000,reg,988140 +ATGE,2017-11-06,36.6000,37.1000,False,35.4000,35.4500,reg,592985 +ATGE,2017-11-07,37.0500,37.1750,False,36.3500,36.6500,reg,746312 +ATGE,2017-11-08,37.9000,38.0000,False,36.8500,36.8500,reg,871929 +ATGE,2017-11-09,38.0000,38.4000,False,37.5500,37.6500,reg,772772 +ATGE,2017-11-10,38.1500,38.4500,False,37.5500,37.8500,reg,482994 +ATGE,2017-11-13,37.6000,38.1000,False,37.3000,38.1000,reg,481679 +ATGE,2017-11-14,37.3500,37.5000,False,37.0500,37.4500,reg,371984 +ATGE,2017-11-15,37.2500,37.9000,False,36.8000,37.2000,reg,1027658 +ATGE,2017-11-16,38.2500,38.3000,False,37.2000,37.3500,reg,421606 +ATGE,2017-11-17,38.3000,38.4000,False,37.6000,37.9500,reg,356090 +ATGE,2017-11-20,37.8500,38.4500,False,37.6000,38.4500,reg,584757 +ATGE,2017-11-21,38.8000,38.8500,False,38.1500,38.1500,reg,310936 +ATGE,2017-11-22,38.6500,38.9000,False,38.4000,38.8000,reg,362294 +ATGE,2017-11-27,38.7000,38.8750,False,38.5500,38.6500,reg,635844 +ATGE,2017-11-28,39.9500,40.0500,False,38.6000,38.9000,reg,369324 +ATGE,2017-11-29,41.0500,41.2000,False,39.9000,40.0500,reg,400201 +ATGE,2017-11-30,41.4500,41.7000,False,41.1000,41.2000,reg,709537 +ATGE,2017-12-01,40.2000,41.5500,False,39.6000,41.4500,reg,979975 +ATGE,2017-12-04,40.5500,41.7000,False,40.4500,40.9000,reg,665483 +ATGE,2017-12-05,43.9000,44.7100,False,40.8500,41.2500,reg,2328242 +ATGE,2017-12-06,44.0000,44.1500,False,42.8500,43.8500,reg,1031438 +ATGE,2017-12-07,43.8000,44.2500,False,43.6000,43.8000,reg,771503 +ATGE,2017-12-08,44.3500,44.7250,False,43.8500,43.9000,reg,800558 +ATGE,2017-12-11,44.7500,44.8000,False,44.1750,44.6000,reg,580011 +ATGE,2017-12-12,45.1500,45.2000,False,44.6500,44.8000,reg,725929 +ATGE,2017-12-13,45.2500,45.4750,False,45.0000,45.1500,reg,873009 +ATGE,2017-12-14,44.8500,45.2000,False,44.6000,45.2000,reg,841376 +ATGE,2017-12-15,45.3000,45.7500,False,44.8500,44.9000,reg,1405543 +ATGE,2017-12-18,45.8500,45.9000,False,45.4500,45.5500,reg,695130 +ATGE,2017-12-19,45.4500,46.0000,False,45.3500,45.9500,reg,598277 +ATGE,2017-12-20,45.0000,45.5500,False,45.0000,45.5000,reg,392574 +ATGE,2017-12-21,45.1000,45.2500,False,44.7250,45.1000,reg,368228 +ATGE,2017-12-22,44.0500,45.1000,False,43.9500,45.0000,reg,249240 +ATGE,2017-12-26,43.8500,44.3000,False,43.6750,44.0500,reg,145782 +ATGE,2017-12-27,43.9000,44.1500,False,43.7000,43.8000,reg,177170 +ATGE,2017-12-28,42.6500,44.0000,False,42.5500,44.0000,reg,410754 +ATGE,2017-12-29,42.0500,42.8500,False,42.0500,42.7000,reg,483059 +ATGE,2018-01-02,43.2500,43.3500,False,41.7600,42.0000,reg,924902 +ATGE,2018-01-03,44.3000,44.4750,False,42.8500,43.2500,reg,812104 +ATGE,2018-01-04,44.1500,44.5750,False,44.0000,44.2000,reg,698469 +ATGE,2018-01-05,44.1000,44.3000,False,44.0250,44.2000,reg,355467 +ATGE,2018-01-08,45.2000,45.2000,False,44.0500,44.1000,reg,705390 +ATGE,2018-01-09,45.1000,45.2000,False,44.3500,45.1000,reg,902205 +ATGE,2018-01-10,44.9500,45.0500,False,44.5500,44.5500,reg,512208 +ATGE,2018-01-11,46.2500,46.4000,False,45.1000,45.1500,reg,1607220 +ATGE,2018-01-12,46.3000,46.5500,False,45.7750,46.1500,reg,1399271 +ATGE,2018-01-16,46.3500,46.5500,False,45.8000,46.4500,reg,1160715 +ATGE,2018-01-17,45.6000,46.6500,False,45.4000,46.6500,reg,675145 +ATGE,2018-01-18,45.0500,45.7250,False,44.7500,45.7000,reg,588526 +ATGE,2018-01-19,45.2500,45.3500,False,44.8000,44.9000,reg,535769 +ATGE,2018-01-22,45.5500,45.6000,False,45.1500,45.2500,reg,363250 +ATGE,2018-01-23,46.1000,46.2000,False,45.2600,45.5000,reg,416164 +ATGE,2018-01-24,46.4500,46.5000,False,45.9500,46.3500,reg,383370 +ATGE,2018-01-25,46.4500,46.6500,False,46.2000,46.5000,reg,435167 +ATGE,2018-01-26,46.7000,46.8500,False,46.2500,46.7500,reg,341968 +ATGE,2018-01-29,46.2500,46.7500,False,46.0250,46.5500,reg,300955 +ATGE,2018-01-30,45.8000,46.2500,False,45.6500,45.9500,reg,265347 +ATGE,2018-01-31,46.0000,46.2500,False,45.6500,46.1500,reg,488281 +ATGE,2018-02-01,46.6000,46.6000,False,45.8000,45.9000,reg,301550 +ATGE,2018-02-02,45.5000,46.4500,False,45.4500,46.2500,reg,380651 +ATGE,2018-02-05,43.7500,45.5000,False,43.7500,44.9500,reg,596754 +ATGE,2018-02-06,43.9500,44.3500,False,42.4500,42.8000,reg,637857 +ATGE,2018-02-07,46.8500,47.1500,False,44.0837,44.2500,reg,1037843 +ATGE,2018-02-08,44.8500,47.1000,False,44.8500,46.8500,reg,1134028 +ATGE,2018-02-09,45.3500,45.9250,False,44.4000,45.2000,reg,1295811 +ATGE,2018-02-12,46.0000,46.2500,False,44.6500,45.4500,reg,934071 +ATGE,2018-02-13,46.3500,46.7000,False,45.5500,45.5500,reg,662624 +ATGE,2018-02-14,47.1000,47.2500,False,45.9500,45.9500,reg,819539 +ATGE,2018-02-15,48.0000,48.1750,False,47.0000,47.4000,reg,652393 +ATGE,2018-02-16,47.9500,48.5500,False,47.8000,47.8500,reg,559991 +ATGE,2018-02-20,47.1000,47.8500,False,46.6000,47.8000,reg,602592 +ATGE,2018-02-21,47.1500,47.9000,False,46.7000,47.3000,reg,630832 +ATGE,2018-02-22,47.0500,48.1500,False,46.9000,47.4500,reg,386833 +ATGE,2018-02-23,48.0500,48.1000,False,46.7000,47.2500,reg,410385 +ATGE,2018-02-26,47.8500,48.1000,False,47.1500,48.1000,reg,292438 +ATGE,2018-02-27,46.8500,48.0500,False,46.8500,47.8500,reg,453203 +ATGE,2018-02-28,46.0500,47.5000,False,46.0500,47.2000,reg,452947 +ATGE,2018-03-01,45.7500,46.4500,False,45.2000,46.2000,reg,513104 +ATGE,2018-03-02,46.9000,47.1000,False,45.1000,45.3500,reg,405107 +ATGE,2018-03-05,47.9000,48.1000,False,46.5500,46.5500,reg,485229 +ATGE,2018-03-06,48.6000,48.6250,False,47.3500,48.0500,reg,442321 +ATGE,2018-03-07,49.0000,49.0500,False,48.2500,48.3500,reg,673127 +ATGE,2018-03-08,49.1500,49.2500,False,48.7250,49.2500,reg,350554 +ATGE,2018-03-09,49.6500,49.7000,False,48.8500,49.2500,reg,475212 +ATGE,2018-03-12,49.7500,50.0000,False,49.6500,49.7000,reg,513303 +ATGE,2018-03-13,49.5000,49.9500,False,48.3000,48.9500,reg,548240 +ATGE,2018-03-14,49.4500,49.5000,False,48.6750,49.0500,reg,421466 +ATGE,2018-03-15,49.4000,49.9500,False,49.1500,49.6000,reg,373601 +ATGE,2018-03-16,48.9000,49.6000,False,48.6000,49.3500,reg,648274 +ATGE,2018-03-19,49.1000,49.4000,False,48.4500,48.9000,reg,319112 +ATGE,2018-03-20,49.5000,49.8500,False,48.8500,49.1000,reg,433749 +ATGE,2018-03-21,49.0500,49.6500,False,49.0500,49.5000,reg,227350 +ATGE,2018-03-22,47.7000,48.8000,False,47.7000,48.6500,reg,283516 +ATGE,2018-03-23,46.7500,48.2500,False,46.7500,47.7500,reg,292807 +ATGE,2018-03-26,47.9000,48.0000,False,47.4000,47.5000,reg,450845 +ATGE,2018-03-27,47.2000,48.3500,False,46.9000,48.2500,reg,282682 +ATGE,2018-03-28,46.7500,47.3000,False,46.4000,47.2000,reg,351978 +ATGE,2018-03-29,47.5500,47.9500,False,47.0000,47.0000,reg,358638 +ATGE,2018-04-02,46.9500,47.6500,False,46.3000,47.4500,reg,288311 +ATGE,2018-04-03,47.2500,47.5500,False,46.9000,47.0500,reg,280735 +ATGE,2018-04-04,47.2000,47.4499,False,46.5500,46.5500,reg,464470 +ATGE,2018-04-05,47.7000,47.8250,False,47.2500,47.4500,reg,302941 +ATGE,2018-04-06,48.0500,48.4750,False,47.4000,47.4000,reg,383621 +ATGE,2018-04-09,48.2000,48.9500,False,48.2000,48.3500,reg,350230 +ATGE,2018-04-10,48.8500,49.0000,False,48.6000,48.8500,reg,368949 +ATGE,2018-04-11,49.3000,49.4000,False,48.6000,48.7500,reg,311770 +ATGE,2018-04-12,49.6500,49.7500,False,49.1500,49.4500,reg,421326 +ATGE,2018-04-13,49.5000,50.0000,False,49.2750,49.9500,reg,417602 +ATGE,2018-04-16,49.9000,50.1500,False,49.6750,49.8000,reg,640322 +ATGE,2018-04-17,49.6000,50.0500,False,49.4000,50.0500,reg,571189 +ATGE,2018-04-18,49.3000,49.8500,False,49.3000,49.8000,reg,369528 +ATGE,2018-04-19,49.3000,49.5500,False,49.1500,49.3000,reg,260233 +ATGE,2018-04-20,48.4500,49.3500,False,48.3500,49.3000,reg,270363 +ATGE,2018-04-23,48.3000,48.9000,False,48.1500,48.6500,reg,225640 +ATGE,2018-04-24,47.7500,48.8000,False,47.4500,48.6500,reg,308274 +ATGE,2018-04-25,47.6500,48.1000,False,47.4000,47.7000,reg,507841 +ATGE,2018-04-26,47.8000,48.0000,False,47.5750,47.7500,reg,341650 +ATGE,2018-04-27,47.7500,48.0750,False,47.6000,47.8000,reg,355259 +ATGE,2018-04-30,47.6000,48.1000,False,47.6000,47.9500,reg,657722 +ATGE,2018-05-01,47.1500,47.7000,False,46.6000,47.4500,reg,330280 +ATGE,2018-05-02,47.5500,47.8250,False,47.0500,47.0500,reg,586048 +ATGE,2018-05-03,47.4000,47.8000,False,47.1000,47.4000,reg,522938 +ATGE,2018-05-04,44.8500,47.8500,False,43.5000,47.4000,reg,1078395 +ATGE,2018-05-07,46.0000,47.3750,False,45.3000,45.6500,reg,801640 +ATGE,2018-05-08,46.1000,46.8500,False,46.0000,46.0500,reg,577175 +ATGE,2018-05-09,46.0500,46.6000,False,45.9500,46.2000,reg,387093 +ATGE,2018-05-10,47.2500,47.4250,False,46.2500,46.2500,reg,561929 +ATGE,2018-05-11,46.4500,47.3000,False,46.3500,47.3000,reg,333270 +ATGE,2018-05-14,45.2000,46.4000,False,45.1250,46.4000,reg,401647 +ATGE,2018-05-15,45.8500,46.2500,False,45.1500,45.1500,reg,407710 +ATGE,2018-05-16,46.0000,46.3000,False,45.9000,45.9000,reg,297086 +ATGE,2018-05-17,46.6000,46.7750,False,46.0000,46.0500,reg,366061 +ATGE,2018-05-18,46.5500,46.9000,False,46.2500,46.8000,reg,522237 +ATGE,2018-05-21,46.9500,47.0750,False,46.6000,46.7500,reg,339387 +ATGE,2018-05-22,46.6500,47.2500,False,46.6500,46.9500,reg,229127 +ATGE,2018-05-23,46.7500,46.8000,False,46.3500,46.4000,reg,189179 +ATGE,2018-05-24,46.8500,47.1000,False,46.6000,46.6000,reg,264177 +ATGE,2018-05-25,47.0000,47.1000,False,46.6500,46.8500,reg,216682 +ATGE,2018-05-29,47.2000,47.7750,False,46.8000,46.8000,reg,321369 +ATGE,2018-05-30,47.5000,48.1000,False,47.2500,47.5500,reg,352453 +ATGE,2018-05-31,47.7500,48.3000,False,47.4750,47.5500,reg,270594 +ATGE,2018-06-01,48.2000,48.3500,False,47.6500,48.0000,reg,239357 +ATGE,2018-06-04,48.3000,48.5500,False,48.1500,48.2500,reg,361593 +ATGE,2018-06-05,48.6500,48.7000,False,48.2000,48.3500,reg,249376 +ATGE,2018-06-06,49.0500,49.1000,False,48.6000,48.7000,reg,205094 +ATGE,2018-06-07,48.8500,49.2000,False,48.6500,49.0000,reg,221293 diff --git a/company_library/ATHM.csv b/company_library/ATHM.csv new file mode 100644 index 00000000..9731c0c5 --- /dev/null +++ b/company_library/ATHM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ATHM,2017-06-08,44.5227,45.9870,False,43.9786,45.5616,reg,1711484 +ATHM,2017-06-09,44.5129,45.4725,False,43.7906,44.6712,reg,1483496 +ATHM,2017-06-12,43.8599,44.5030,False,42.9397,43.3948,reg,1452791 +ATHM,2017-06-13,44.2952,44.5030,False,43.0387,44.2061,reg,1803745 +ATHM,2017-06-14,45.5220,45.6902,False,44.0577,44.5030,reg,1614855 +ATHM,2017-06-15,43.0485,45.0867,False,42.9496,44.8888,reg,905409 +ATHM,2017-06-16,43.4740,43.7906,False,42.9298,43.0485,reg,533014 +ATHM,2017-06-19,44.5722,44.5722,False,43.4938,43.7609,reg,696575 +ATHM,2017-06-20,44.5030,45.0075,False,44.1666,44.5227,reg,761156 +ATHM,2017-06-21,44.5623,44.9680,False,44.0379,44.4535,reg,778380 +ATHM,2017-06-22,45.1362,45.7145,False,44.5623,44.6217,reg,1173684 +ATHM,2017-06-23,44.9878,45.6902,False,44.9284,45.0174,reg,868817 +ATHM,2017-06-26,44.3150,45.4330,False,43.7856,45.2945,reg,416885 +ATHM,2017-06-27,44.6712,45.5121,False,43.9291,44.2160,reg,1099828 +ATHM,2017-06-28,44.2952,44.7305,False,43.9885,44.3842,reg,511308 +ATHM,2017-06-29,44.5326,45.2302,False,43.6521,44.2259,reg,768032 +ATHM,2017-06-30,44.8789,45.0174,False,44.0379,44.5227,reg,481062 +ATHM,2017-07-05,45.1856,46.2542,False,43.8717,45.1164,reg,687463 +ATHM,2017-07-06,45.4330,45.8683,False,44.9977,45.1263,reg,543029 +ATHM,2017-07-07,45.4825,46.1058,False,45.3340,45.5022,reg,615423 +ATHM,2017-07-10,46.3333,46.5312,False,45.5022,45.5121,reg,642980 +ATHM,2017-07-11,46.4719,46.5708,False,45.9564,46.5015,reg,452738 +ATHM,2017-07-12,46.4719,46.7390,False,45.6507,46.5015,reg,458161 +ATHM,2017-07-13,46.4719,46.6895,False,45.9673,46.5015,reg,417365 +ATHM,2017-07-14,46.9764,47.2634,False,46.5065,46.6796,reg,487510 +ATHM,2017-07-17,47.3722,48.4506,False,46.3037,47.2238,reg,959030 +ATHM,2017-07-18,47.4909,47.6393,False,46.7588,47.3722,reg,535558 +ATHM,2017-07-19,45.8980,47.6591,False,45.6704,47.5998,reg,725334 +ATHM,2017-07-20,47.1051,47.2535,False,45.6111,45.8881,reg,549641 +ATHM,2017-07-21,47.0952,47.5107,False,46.8082,47.1150,reg,338615 +ATHM,2017-07-24,47.1545,47.3722,False,46.1058,46.9764,reg,543013 +ATHM,2017-07-25,47.8372,47.8570,False,46.8825,47.1941,reg,508793 +ATHM,2017-07-26,48.1835,48.7870,False,47.5701,48.0153,reg,684940 +ATHM,2017-07-27,47.0655,49.0641,False,45.8881,48.4111,reg,510571 +ATHM,2017-07-28,48.1934,48.4605,False,46.7894,47.0754,reg,310058 +ATHM,2017-07-31,48.1637,48.8068,False,46.7885,48.4803,reg,890403 +ATHM,2017-08-01,48.4902,48.8761,False,47.7976,48.4902,reg,595918 +ATHM,2017-08-02,47.3623,48.6782,False,46.8775,48.5298,reg,310528 +ATHM,2017-08-03,47.9362,48.5595,False,47.5305,47.5305,reg,739300 +ATHM,2017-08-04,47.3128,48.6475,False,46.6203,48.0945,reg,636483 +ATHM,2017-08-07,48.9750,49.3708,False,47.6294,47.6789,reg,1129719 +ATHM,2017-08-08,49.5687,50.5581,False,48.3715,49.3114,reg,1995322 +ATHM,2017-08-09,54.0209,54.0209,False,51.2506,52.6655,reg,4437307 +ATHM,2017-08-10,55.8612,55.9898,False,53.0909,53.4570,reg,1785730 +ATHM,2017-08-11,60.8675,61.5403,False,55.0796,55.2478,reg,3133142 +ATHM,2017-08-14,62.0845,62.5099,False,60.0364,60.9962,reg,1985960 +ATHM,2017-08-15,62.0152,62.2329,False,60.7389,61.7580,reg,1247475 +ATHM,2017-08-16,64.2711,65.2703,False,62.2824,62.3318,reg,1521399 +ATHM,2017-08-17,62.8859,64.0435,False,62.5297,64.0435,reg,1137694 +ATHM,2017-08-18,63.7269,64.4294,False,62.3615,62.8958,reg,1166687 +ATHM,2017-08-21,64.4986,65.1021,False,62.3912,63.5884,reg,1872728 +ATHM,2017-08-22,65.5573,66.9721,False,64.0831,64.4986,reg,1280541 +ATHM,2017-08-23,64.5580,65.4286,False,63.2223,65.1318,reg,1377486 +ATHM,2017-08-24,64.8053,65.6958,False,64.4106,65.0923,reg,1349741 +ATHM,2017-08-25,63.0244,65.2901,False,63.0244,65.0527,reg,964164 +ATHM,2017-08-28,62.5099,63.3212,False,61.0258,63.3212,reg,778589 +ATHM,2017-08-29,63.3707,64.0138,False,61.0357,61.4414,reg,699553 +ATHM,2017-08-30,63.7269,63.7961,False,62.3318,63.4004,reg,954746 +ATHM,2017-08-31,63.5884,64.0534,False,62.9651,63.8555,reg,909129 +ATHM,2017-09-01,64.6371,65.3000,False,63.5884,63.5884,reg,742728 +ATHM,2017-09-05,64.3205,64.5602,False,62.7771,64.3799,reg,755560 +ATHM,2017-09-06,64.4986,65.0675,False,63.0838,64.3106,reg,534348 +ATHM,2017-09-07,65.3099,65.3099,False,64.3799,64.7064,reg,846022 +ATHM,2017-09-08,64.7559,66.0223,False,64.6173,65.3000,reg,865818 +ATHM,2017-09-11,65.4880,66.1806,False,64.8202,65.2901,reg,1010419 +ATHM,2017-09-12,65.2901,65.5375,False,63.7665,65.4188,reg,636476 +ATHM,2017-09-13,66.3389,66.7742,False,64.9933,65.2506,reg,1576394 +ATHM,2017-09-14,64.5580,66.1410,False,64.5085,66.0421,reg,722421 +ATHM,2017-09-15,65.1318,65.6957,False,64.6371,64.8449,reg,1411092 +ATHM,2017-09-18,65.6463,66.7050,False,64.6470,65.3000,reg,861469 +ATHM,2017-09-19,65.8145,65.8986,False,64.7756,65.7650,reg,738737 +ATHM,2017-09-20,65.2901,65.8046,False,64.8251,65.7453,reg,673887 +ATHM,2017-09-21,62.4209,65.3396,False,61.2237,65.2110,reg,1086199 +ATHM,2017-09-22,63.4894,63.8159,False,61.3523,62.2329,reg,739295 +ATHM,2017-09-25,62.5099,63.2718,False,61.2633,63.0145,reg,1158707 +ATHM,2017-09-26,63.3015,64.1523,False,62.5396,62.8265,reg,874594 +ATHM,2017-09-27,63.0046,64.8944,False,62.6287,63.8159,reg,606772 +ATHM,2017-09-28,60.3234,60.7785,False,57.0881,57.5531,reg,3167867 +ATHM,2017-09-29,59.4428,62.5099,False,58.6018,60.1948,reg,1246813 +ATHM,2017-10-02,56.6626,59.4428,False,56.3955,59.2647,reg,1704312 +ATHM,2017-10-03,57.6520,58.2753,False,56.6824,57.6520,reg,1788161 +ATHM,2017-10-04,60.7884,60.9071,False,57.6520,57.7312,reg,1041878 +ATHM,2017-10-05,61.2336,61.4315,False,59.5714,60.7884,reg,763181 +ATHM,2017-10-06,60.7686,61.3425,False,59.8584,60.8181,reg,1250197 +ATHM,2017-10-09,60.8774,61.5008,False,60.1057,60.9665,reg,1001845 +ATHM,2017-10-10,61.4216,61.8767,False,60.6598,61.0258,reg,957745 +ATHM,2017-10-11,61.1644,62.0202,False,60.9962,61.2267,reg,753606 +ATHM,2017-10-12,57.7707,61.3474,False,57.0485,61.0951,reg,1364808 +ATHM,2017-10-13,59.8188,60.3630,False,57.9191,57.9191,reg,872400 +ATHM,2017-10-16,60.2838,60.4372,False,59.0866,60.2640,reg,965705 +ATHM,2017-10-17,57.4937,60.3333,False,57.2958,59.7198,reg,897273 +ATHM,2017-10-18,59.4626,59.8683,False,57.8994,58.1071,reg,1342186 +ATHM,2017-10-19,59.4230,59.4230,False,55.5941,57.7411,reg,1105870 +ATHM,2017-10-20,58.5128,60.1304,False,58.4237,59.6605,reg,782725 +ATHM,2017-10-23,58.8492,59.3637,False,57.8895,58.8096,reg,449531 +ATHM,2017-10-24,58.0577,59.5220,False,57.8004,59.3439,reg,562015 +ATHM,2017-10-25,56.6626,59.0174,False,56.0007,58.2951,reg,610425 +ATHM,2017-10-26,55.3170,56.9199,False,54.7432,56.9199,reg,986211 +ATHM,2017-10-27,56.3460,56.8605,False,54.0902,55.6238,reg,580151 +ATHM,2017-10-30,56.3658,57.5828,False,56.0685,56.1580,reg,596165 +ATHM,2017-10-31,56.9001,57.5432,False,55.1983,56.5439,reg,812577 +ATHM,2017-11-01,56.8407,57.5036,False,55.9997,57.1573,reg,563279 +ATHM,2017-11-02,57.7312,59.3538,False,56.9199,57.2464,reg,838253 +ATHM,2017-11-03,58.9283,59.2251,False,57.7411,58.0873,reg,754015 +ATHM,2017-11-06,58.4534,60.3444,False,58.1368,59.3538,reg,1119546 +ATHM,2017-11-07,64.1919,65.3000,False,55.4061,55.7029,reg,3792254 +ATHM,2017-11-08,63.9149,65.1912,False,63.2223,63.9545,reg,1594006 +ATHM,2017-11-09,62.4803,65.7453,False,62.1142,64.2018,reg,880329 +ATHM,2017-11-10,60.8478,63.4696,False,60.5707,62.1241,reg,419311 +ATHM,2017-11-13,60.5410,60.8181,False,58.9679,60.5707,reg,456848 +ATHM,2017-11-14,59.3834,61.6788,False,58.3545,60.5707,reg,784403 +ATHM,2017-11-15,60.3531,60.9665,False,57.5828,59.1559,reg,514122 +ATHM,2017-11-16,60.3036,62.1636,False,59.9870,60.4124,reg,590926 +ATHM,2017-11-17,60.3531,60.5331,False,58.1368,60.3531,reg,708813 +ATHM,2017-11-20,59.7099,61.2336,False,59.1955,60.1156,reg,627509 +ATHM,2017-11-21,62.8265,64.6569,False,59.6951,59.8584,reg,1140836 +ATHM,2017-11-22,64.1424,64.6668,False,63.3212,63.3212,reg,818411 +ATHM,2017-11-27,60.4124,64.4887,False,60.2442,64.2612,reg,1143034 +ATHM,2017-11-28,57.3849,60.7785,False,57.2464,60.6993,reg,1153388 +ATHM,2017-11-29,55.5941,57.7410,False,53.6153,57.1870,reg,1376767 +ATHM,2017-11-30,54.7828,56.4598,False,52.8633,55.6040,reg,852645 +ATHM,2017-12-01,55.0103,55.1785,False,52.7644,54.2089,reg,1121608 +ATHM,2017-12-04,55.0004,55.9107,False,52.3686,54.9609,reg,830012 +ATHM,2017-12-05,56.9199,57.1672,False,53.6400,54.5057,reg,1017577 +ATHM,2017-12-06,57.3948,57.5729,False,55.6534,56.0987,reg,610301 +ATHM,2017-12-07,58.5326,59.2845,False,57.4640,57.6322,reg,530441 +ATHM,2017-12-08,55.9997,60.1948,False,55.6633,59.1262,reg,940229 +ATHM,2017-12-11,58.4138,58.9497,False,55.8018,55.9008,reg,612340 +ATHM,2017-12-12,56.9298,58.0972,False,56.2768,58.0972,reg,560644 +ATHM,2017-12-13,60.7983,61.0258,False,57.8895,57.9983,reg,929615 +ATHM,2017-12-14,58.2951,61.1050,False,58.0873,60.7983,reg,613958 +ATHM,2017-12-15,60.5806,61.1149,False,56.8813,58.2456,reg,1018401 +ATHM,2017-12-18,63.3707,63.9505,False,59.6803,60.8280,reg,625220 +ATHM,2017-12-19,62.0548,64.1325,False,60.5114,63.3212,reg,843363 +ATHM,2017-12-20,63.7566,64.0039,False,61.5849,62.4011,reg,427046 +ATHM,2017-12-21,64.6569,64.8746,False,63.3311,63.7961,reg,295639 +ATHM,2017-12-22,64.2810,64.7855,False,63.6477,64.6470,reg,256116 +ATHM,2017-12-26,63.4795,64.2513,False,62.4110,63.9545,reg,175157 +ATHM,2017-12-27,63.9643,64.1423,False,62.5396,63.4004,reg,237891 +ATHM,2017-12-28,63.7764,64.5382,False,63.3806,64.3106,reg,147308 +ATHM,2017-12-29,63.9841,64.6668,False,63.2619,63.8258,reg,243981 +ATHM,2018-01-02,70.9000,71.0880,False,64.6569,65.0032,reg,2388481 +ATHM,2018-01-03,72.2800,72.4099,False,70.5400,71.7100,reg,606509 +ATHM,2018-01-04,73.3000,74.1900,False,72.4000,73.0300,reg,657732 +ATHM,2018-01-05,73.7100,73.9000,False,72.5663,73.5400,reg,413085 +ATHM,2018-01-08,74.9500,75.3100,False,72.5900,73.6300,reg,460295 +ATHM,2018-01-09,79.4000,81.0950,False,75.3900,75.3900,reg,1213264 +ATHM,2018-01-10,78.2800,79.0799,False,75.8500,78.1000,reg,780319 +ATHM,2018-01-11,76.8900,78.8047,False,76.7401,78.1900,reg,672102 +ATHM,2018-01-12,77.9200,79.1200,False,77.0300,77.1000,reg,857934 +ATHM,2018-01-16,81.6700,84.5900,False,78.6800,78.6800,reg,1521014 +ATHM,2018-01-17,80.6100,83.0900,False,79.1100,81.8100,reg,525262 +ATHM,2018-01-18,82.2700,83.4900,False,81.1300,81.4200,reg,984797 +ATHM,2018-01-19,82.5700,84.4900,False,82.2200,83.0600,reg,488593 +ATHM,2018-01-22,82.5700,83.3500,False,81.7700,82.6000,reg,570426 +ATHM,2018-01-23,82.9000,84.5000,False,82.1000,82.8000,reg,583409 +ATHM,2018-01-24,84.0600,85.6000,False,83.1900,83.1900,reg,1325465 +ATHM,2018-01-25,84.9500,85.4200,False,83.2000,84.0000,reg,778677 +ATHM,2018-01-26,85.6200,86.8600,False,84.7942,86.3000,reg,1120406 +ATHM,2018-01-29,84.6200,85.9900,False,84.4000,85.6600,reg,610594 +ATHM,2018-01-30,82.4600,83.0000,False,79.2100,83.0000,reg,821017 +ATHM,2018-01-31,83.2800,85.2050,False,82.6700,84.2400,reg,622807 +ATHM,2018-02-01,79.7000,82.2099,False,78.2300,81.0400,reg,736221 +ATHM,2018-02-02,77.5200,79.9900,False,75.6810,79.3200,reg,1355721 +ATHM,2018-02-05,75.3100,79.1650,False,75.2500,76.8900,reg,1008808 +ATHM,2018-02-06,76.6100,78.2000,False,72.5200,73.2200,reg,785712 +ATHM,2018-02-07,73.6900,77.3200,False,73.0300,75.0500,reg,962214 +ATHM,2018-02-08,72.0000,76.4800,False,71.9700,74.4000,reg,770223 +ATHM,2018-02-09,74.3800,75.1600,False,70.5100,72.5000,reg,910234 +ATHM,2018-02-12,78.3300,78.8800,False,75.0300,75.3300,reg,956793 +ATHM,2018-02-13,80.7300,81.4900,False,77.8901,78.1800,reg,773995 +ATHM,2018-02-14,81.4200,82.9700,False,80.1750,80.4300,reg,745510 +ATHM,2018-02-15,85.0000,85.9500,False,82.2100,82.5800,reg,891687 +ATHM,2018-02-16,82.5900,84.9900,False,82.5500,84.7900,reg,501099 +ATHM,2018-02-20,84.0200,84.6400,False,81.0700,81.1600,reg,427307 +ATHM,2018-02-21,83.9000,86.5000,False,83.2100,84.8700,reg,747814 +ATHM,2018-02-22,83.2500,84.5900,False,81.9400,83.8500,reg,656908 +ATHM,2018-02-23,85.0000,85.3400,False,82.6300,83.3100,reg,562994 +ATHM,2018-02-26,83.0900,85.9461,False,81.9000,85.4500,reg,812150 +ATHM,2018-02-27,81.4000,83.2300,False,81.1600,82.0000,reg,652356 +ATHM,2018-02-28,78.2100,81.4000,False,76.7900,81.4000,reg,1155726 +ATHM,2018-03-01,78.0300,80.6400,False,76.3800,78.5000,reg,954611 +ATHM,2018-03-02,81.1500,81.9000,False,76.3810,76.8800,reg,756516 +ATHM,2018-03-05,79.9000,80.6600,False,78.0200,80.3800,reg,613063 +ATHM,2018-03-06,80.9500,83.4900,False,78.7550,82.7600,reg,849040 +ATHM,2018-03-07,79.8200,79.8400,False,73.2000,77.0400,reg,1977883 +ATHM,2018-03-08,84.4900,85.0000,False,80.0200,80.5700,reg,1296629 +ATHM,2018-03-09,88.6400,90.9319,False,83.3210,84.9200,reg,2046328 +ATHM,2018-03-12,86.7200,91.8000,False,86.0000,88.8700,reg,1711027 +ATHM,2018-03-13,85.7600,89.9600,False,85.2300,87.5800,reg,1157324 +ATHM,2018-03-14,87.0500,88.2450,False,86.0500,86.5700,reg,612929 +ATHM,2018-03-15,88.1100,88.1800,False,85.8000,87.9200,reg,861091 +ATHM,2018-03-16,86.2000,88.8200,False,84.6500,88.3000,reg,1210415 +ATHM,2018-03-19,85.7600,86.5500,False,82.3300,84.7400,reg,635739 +ATHM,2018-03-20,89.3200,89.8100,False,85.8500,86.2500,reg,695414 +ATHM,2018-03-21,92.2400,92.6500,False,88.5100,89.3200,reg,1163354 +ATHM,2018-03-22,89.6000,91.5600,False,86.6400,89.9200,reg,1254170 +ATHM,2018-03-23,85.2900,89.6400,False,84.4300,89.2000,reg,965126 +ATHM,2018-03-26,87.2400,89.5000,False,84.0300,88.0600,reg,748657 +ATHM,2018-03-27,84.4000,88.0000,False,83.7100,88.0000,reg,677736 +ATHM,2018-03-28,83.3500,85.1900,False,82.5600,83.2800,reg,516184 +ATHM,2018-03-29,85.9400,87.1400,False,83.4700,83.9300,reg,686841 +ATHM,2018-04-02,84.3900,86.4899,False,82.6000,85.6800,reg,510959 +ATHM,2018-04-03,83.7900,85.6000,False,82.5452,85.6000,reg,383327 +ATHM,2018-04-04,85.3100,85.5300,False,79.0100,80.5000,reg,514894 +ATHM,2018-04-05,87.4800,88.1100,False,85.8250,86.0000,reg,555531 +ATHM,2018-04-06,88.2100,89.1800,False,85.8450,86.1900,reg,725744 +ATHM,2018-04-09,89.3400,92.4800,False,89.0700,89.3600,reg,605766 +ATHM,2018-04-10,94.6100,96.0700,False,91.5650,92.2000,reg,936782 +ATHM,2018-04-11,94.5400,96.6600,False,93.5600,94.0200,reg,812637 +ATHM,2018-04-12,97.0800,97.5900,False,94.8200,94.8200,reg,586101 +ATHM,2018-04-13,94.5100,97.6000,False,93.2900,97.6000,reg,768405 +ATHM,2018-04-16,96.4700,98.1000,False,94.4800,94.4800,reg,563094 +ATHM,2018-04-17,98.7700,99.4500,False,95.6500,96.6900,reg,465515 +ATHM,2018-04-18,97.8000,100.6600,False,96.5200,99.4000,reg,708637 +ATHM,2018-04-19,97.5400,98.3500,False,95.9000,97.5800,reg,841403 +ATHM,2018-04-20,98.3100,99.5032,False,97.1700,97.2900,reg,970427 +ATHM,2018-04-23,95.6600,98.4300,False,94.5900,98.0700,reg,998195 +ATHM,2018-04-24,96.1800,98.0600,False,94.7800,96.8400,reg,691002 +ATHM,2018-04-25,93.0800,95.8700,False,90.8600,95.8700,reg,614643 +ATHM,2018-04-26,95.4400,96.2000,False,93.8500,93.8500,reg,651510 +ATHM,2018-04-27,94.9000,96.1300,False,94.0800,95.4000,reg,371156 +ATHM,2018-04-30,97.5500,98.8000,False,95.0300,95.6200,reg,469634 +ATHM,2018-05-01,97.5000,98.6300,False,96.3500,96.9100,reg,557105 +ATHM,2018-05-02,95.0600,97.5700,False,94.6310,97.1000,reg,750383 +ATHM,2018-05-03,93.7400,94.8500,False,90.8500,94.2500,reg,1110122 +ATHM,2018-05-04,93.8000,94.3900,False,90.6900,93.3500,reg,436223 +ATHM,2018-05-07,97.2400,98.8600,False,94.4100,94.5700,reg,1067771 +ATHM,2018-05-08,98.7400,99.5200,False,91.6500,94.5700,reg,1400250 +ATHM,2018-05-09,99.6700,100.0000,False,94.7600,99.8400,reg,705695 +ATHM,2018-05-10,104.9100,107.0550,False,99.1000,99.8800,reg,850404 +ATHM,2018-05-11,104.0500,105.1300,False,101.8600,104.9400,reg,505968 +ATHM,2018-05-14,104.5000,107.5400,False,103.2000,104.7900,reg,599299 +ATHM,2018-05-15,106.5300,106.9100,False,101.1200,102.4800,reg,830314 +ATHM,2018-05-16,105.2100,107.3800,False,104.6900,106.3900,reg,448644 +ATHM,2018-05-17,104.4700,105.4500,False,103.3100,103.8600,reg,504721 +ATHM,2018-05-18,103.0000,106.4100,False,101.8600,104.6100,reg,424531 +ATHM,2018-05-21,104.6300,105.8200,False,103.3900,104.3400,reg,448479 +ATHM,2018-05-22,104.0300,105.3800,False,103.6000,104.5900,reg,307936 +ATHM,2018-05-23,105.0700,105.7700,False,102.7144,102.8600,reg,419752 +ATHM,2018-05-24,101.7100,105.1800,False,100.0000,105.0000,reg,768463 +ATHM,2018-05-25,100.4800,103.7500,False,100.1000,102.2300,reg,514170 +ATHM,2018-05-29,102.6200,102.9700,False,99.1300,100.0000,reg,696993 +ATHM,2018-05-30,109.0700,110.0100,False,103.2000,103.2000,reg,1194092 +ATHM,2018-05-31,112.7200,113.7300,False,109.3100,109.4800,reg,1273244 +ATHM,2018-06-01,113.6100,119.5000,False,113.0800,114.3600,reg,846271 +ATHM,2018-06-04,114.6700,116.8200,False,113.8700,114.9500,reg,653125 +ATHM,2018-06-05,117.8700,119.4300,False,114.8400,115.0300,reg,525199 +ATHM,2018-06-06,113.4800,118.6300,False,112.0501,117.9200,reg,914482 +ATHM,2018-06-07,111.6800,114.0400,False,110.0600,113.2200,reg,485413 diff --git a/company_library/ATHN.csv b/company_library/ATHN.csv index 8f1f7f51..2e047f9e 100644 --- a/company_library/ATHN.csv +++ b/company_library/ATHN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATHN,2017-06-06,137.8100,139.3200,False,137.3800,137.7500,reg,379240 -ATHN,2017-06-07,139.0800,139.9700,False,136.2700,138.7700,reg,616766 -ATHN,2017-06-08,141.0200,141.3750,False,138.1600,139.3000,reg,268071 ATHN,2017-06-09,138.8900,141.6950,False,137.4700,140.7300,reg,469291 ATHN,2017-06-12,139.9400,141.0000,False,137.5800,137.5800,reg,391007 ATHN,2017-06-13,141.3500,142.7300,False,138.0700,138.0700,reg,411917 @@ -249,3 +246,6 @@ ATHN,2018-05-31,150.4700,152.9999,False,150.4300,151.3450,reg,603147 ATHN,2018-06-01,149.3000,153.0000,False,148.0150,150.7700,reg,511347 ATHN,2018-06-04,151.1600,151.5200,False,149.0200,149.3000,reg,587544 ATHN,2018-06-05,151.1400,153.0000,False,150.4500,151.3100,reg,204448 +ATHN,2018-06-06,157.4400,163.9400,False,155.2801,163.9400,reg,1073988 +ATHN,2018-06-07,158.5400,159.2500,False,154.8000,157.4100,reg,514391 +ATHN,2018-06-08,158.3000,159.8200,False,157.4100,158.5400,reg,353776 diff --git a/company_library/ATHX.csv b/company_library/ATHX.csv index 97cf17e6..e896d22a 100644 --- a/company_library/ATHX.csv +++ b/company_library/ATHX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATHX,2017-06-06,1.4700,1.5100,False,1.4400,1.4800,reg,419714 -ATHX,2017-06-07,1.4600,1.4900,False,1.4400,1.4700,reg,338688 -ATHX,2017-06-08,1.4200,1.4887,False,1.4000,1.4600,reg,770945 ATHX,2017-06-09,1.4600,1.4800,False,1.4200,1.4200,reg,479860 ATHX,2017-06-12,1.4700,1.4899,False,1.4500,1.4600,reg,311842 ATHX,2017-06-13,1.5000,1.5100,False,1.4500,1.4800,reg,468087 @@ -249,3 +246,6 @@ ATHX,2018-05-31,2.4400,2.4940,False,2.4100,2.4600,reg,519771 ATHX,2018-06-01,2.5200,2.5300,False,2.4300,2.4700,reg,1007040 ATHX,2018-06-04,2.7100,2.7800,False,2.5400,2.5500,reg,2091629 ATHX,2018-06-05,2.7900,2.8100,False,2.7000,2.7600,reg,1223273 +ATHX,2018-06-06,2.7900,2.8800,False,2.7500,2.8500,reg,1391205 +ATHX,2018-06-07,2.7300,3.0900,False,2.7100,3.0500,reg,5009512 +ATHX,2018-06-08,2.7400,2.8600,False,2.6500,2.6800,reg,1564284 diff --git a/company_library/ATIS.csv b/company_library/ATIS.csv index 4d924d4b..91a6c44a 100644 --- a/company_library/ATIS.csv +++ b/company_library/ATIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATIS,2017-06-06,0.6900,0.6900,True,0.6900,0.6900,reg,0 -ATIS,2017-06-07,0.6900,0.6900,True,0.6900,0.6900,reg,0 -ATIS,2017-06-08,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-09,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-12,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-13,0.6900,0.6900,True,0.6900,0.6900,reg,0 @@ -249,3 +246,6 @@ ATIS,2018-05-31,0.5180,0.7499,False,0.5030,0.5510,reg,6946593 ATIS,2018-06-01,0.5025,0.5500,False,0.4621,0.5400,reg,839742 ATIS,2018-06-04,0.5000,0.5900,False,0.4900,0.5550,reg,1346870 ATIS,2018-06-05,0.4940,0.5200,False,0.4600,0.4903,reg,493815 +ATIS,2018-06-06,0.4656,0.5070,False,0.4500,0.4958,reg,447574 +ATIS,2018-06-07,0.4556,0.4834,False,0.4420,0.4834,reg,201518 +ATIS,2018-06-08,0.4460,0.4600,False,0.4300,0.4504,reg,253902 diff --git a/company_library/ATISW.csv b/company_library/ATISW.csv index 71881079..57392d8c 100644 --- a/company_library/ATISW.csv +++ b/company_library/ATISW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATISW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -ATISW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -ATISW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ ATISW,2018-05-31,0.1100,0.1100,False,0.1100,0.1100,reg,1220 ATISW,2018-06-01,0.1100,0.1100,False,0.1100,0.1100,reg,0 ATISW,2018-06-04,0.1100,0.1100,False,0.1100,0.1100,reg,40 ATISW,2018-06-05,0.1100,0.1100,False,0.1100,0.1100,reg,0 +ATISW,2018-06-06,0.1100,0.1100,False,0.1100,0.1100,reg,0 +ATISW,2018-06-07,0.0908,0.1004,False,0.0908,0.0978,reg,1700 +ATISW,2018-06-08,0.0908,0.0908,False,0.0908,0.0908,reg,0 diff --git a/company_library/ATKR.csv b/company_library/ATKR.csv new file mode 100644 index 00000000..4ec376c8 --- /dev/null +++ b/company_library/ATKR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ATKR,2017-06-08,22.1900,22.2200,False,21.2100,21.4400,reg,371170 +ATKR,2017-06-09,21.8000,22.2900,False,21.5700,22.2600,reg,418104 +ATKR,2017-06-12,21.8300,22.0900,False,21.4600,21.8600,reg,307640 +ATKR,2017-06-13,22.2600,22.4700,False,21.7900,21.9300,reg,300200 +ATKR,2017-06-14,22.1200,22.2700,False,21.8200,22.2700,reg,360156 +ATKR,2017-06-15,21.7900,22.2000,False,21.7150,21.8400,reg,337482 +ATKR,2017-06-16,21.9100,21.9100,False,21.4800,21.6800,reg,402705 +ATKR,2017-06-19,22.3600,22.4969,False,21.9900,22.0100,reg,530473 +ATKR,2017-06-20,22.3300,22.4300,False,22.1150,22.2500,reg,451112 +ATKR,2017-06-21,22.3800,22.5900,False,22.1200,22.3900,reg,518748 +ATKR,2017-06-22,22.1700,22.4800,False,22.1250,22.4300,reg,452591 +ATKR,2017-06-23,22.4900,22.5800,False,22.0100,22.2400,reg,2542091 +ATKR,2017-06-26,22.5000,22.7800,False,22.2500,22.4800,reg,230343 +ATKR,2017-06-27,22.4400,22.6400,False,22.4200,22.4900,reg,318583 +ATKR,2017-06-28,22.6300,22.8100,False,22.5500,22.6400,reg,297072 +ATKR,2017-06-29,22.4300,22.7400,False,22.2800,22.7400,reg,310441 +ATKR,2017-06-30,22.5500,22.8200,False,22.3700,22.4400,reg,347196 +ATKR,2017-07-05,22.9400,22.9500,False,22.3700,22.6400,reg,235754 +ATKR,2017-07-06,22.6400,22.9100,False,22.6100,22.7600,reg,379706 +ATKR,2017-07-07,22.7900,22.8500,False,22.4500,22.7200,reg,266177 +ATKR,2017-07-10,22.9500,23.1100,False,22.6800,22.7300,reg,274191 +ATKR,2017-07-11,23.0200,23.1300,False,22.7600,23.0000,reg,146179 +ATKR,2017-07-12,23.2100,23.4300,False,23.1150,23.1700,reg,474403 +ATKR,2017-07-13,22.8700,23.2600,False,22.6200,23.2500,reg,532469 +ATKR,2017-07-14,22.7900,23.0400,False,22.7800,22.9000,reg,302406 +ATKR,2017-07-17,22.4300,22.9000,False,22.4000,22.9000,reg,309080 +ATKR,2017-07-18,22.0500,22.4100,False,21.9300,22.3700,reg,335577 +ATKR,2017-07-19,21.7500,22.3000,False,21.6800,22.1200,reg,883694 +ATKR,2017-07-20,21.2700,21.9200,False,20.9600,21.7900,reg,1500588 +ATKR,2017-07-21,21.1000,21.1600,False,20.8200,21.1200,reg,528237 +ATKR,2017-07-24,21.1200,21.1300,False,20.8900,21.0000,reg,262026 +ATKR,2017-07-25,21.2400,21.4000,False,21.0650,21.2400,reg,262617 +ATKR,2017-07-26,21.3200,21.4000,False,21.0000,21.2500,reg,1636331 +ATKR,2017-07-27,21.2800,21.6400,False,21.2200,21.4500,reg,344351 +ATKR,2017-07-28,20.9300,21.2500,False,20.8800,21.1700,reg,210372 +ATKR,2017-07-31,20.8200,21.0300,False,20.6600,21.0100,reg,460908 +ATKR,2017-08-01,20.4500,20.9400,False,20.3810,20.9400,reg,844798 +ATKR,2017-08-02,20.5700,20.6700,False,19.9700,20.4300,reg,779012 +ATKR,2017-08-03,20.6000,20.8100,False,20.5800,20.5800,reg,268296 +ATKR,2017-08-04,20.7600,20.7800,False,20.5100,20.6400,reg,212995 +ATKR,2017-08-07,20.6700,21.0300,False,20.5500,20.7900,reg,519815 +ATKR,2017-08-08,16.2800,16.7300,False,15.0500,16.6700,reg,2391349 +ATKR,2017-08-09,17.7600,18.5900,False,16.5766,16.6900,reg,1874132 +ATKR,2017-08-10,16.8900,17.7000,False,16.8900,17.5900,reg,853557 +ATKR,2017-08-11,17.7200,17.7500,False,16.4700,16.8000,reg,662522 +ATKR,2017-08-14,16.9300,17.8000,False,16.8000,17.7900,reg,532042 +ATKR,2017-08-15,16.7400,17.0200,False,16.6900,17.0000,reg,289092 +ATKR,2017-08-16,16.6900,17.0000,False,16.5800,16.8500,reg,277871 +ATKR,2017-08-17,16.1500,16.7900,False,16.1400,16.6200,reg,471830 +ATKR,2017-08-18,16.3100,16.4500,False,15.9700,15.9900,reg,369413 +ATKR,2017-08-21,16.1100,16.4400,False,16.0200,16.3100,reg,191582 +ATKR,2017-08-22,15.8700,16.3900,False,15.7800,16.1900,reg,295292 +ATKR,2017-08-23,15.8700,15.9500,False,15.6600,15.7900,reg,313347 +ATKR,2017-08-24,16.2000,16.4700,False,16.1800,16.4200,reg,563711 +ATKR,2017-08-25,16.0400,16.2300,False,15.9200,16.2300,reg,282696 +ATKR,2017-08-28,16.6600,16.7450,False,16.1500,16.1500,reg,359520 +ATKR,2017-08-29,16.4400,16.5100,False,16.2600,16.4300,reg,353679 +ATKR,2017-08-30,16.5500,16.7000,False,16.3500,16.4800,reg,242347 +ATKR,2017-08-31,16.6600,16.8400,False,16.5500,16.6400,reg,357745 +ATKR,2017-09-01,17.1100,17.1300,False,16.6800,16.7600,reg,213813 +ATKR,2017-09-05,17.2200,17.3400,False,17.0100,17.0900,reg,341248 +ATKR,2017-09-06,17.4300,17.4800,False,17.1700,17.2800,reg,368527 +ATKR,2017-09-07,17.5700,17.6700,False,17.1050,17.5000,reg,383607 +ATKR,2017-09-08,17.6600,17.9100,False,17.4350,17.5500,reg,349983 +ATKR,2017-09-11,17.9500,18.0100,False,17.7400,17.8700,reg,348082 +ATKR,2017-09-12,18.3200,18.3700,False,17.8600,17.9600,reg,347260 +ATKR,2017-09-13,18.4400,18.4600,False,18.2200,18.3200,reg,334790 +ATKR,2017-09-14,18.3300,18.7523,False,18.2300,18.5100,reg,226337 +ATKR,2017-09-15,18.4700,18.4900,False,18.0900,18.3700,reg,503244 +ATKR,2017-09-18,18.5000,18.6900,False,18.4100,18.5100,reg,203831 +ATKR,2017-09-19,18.7500,18.7900,False,18.3800,18.5800,reg,528657 +ATKR,2017-09-20,18.4000,18.9500,False,18.3300,18.8400,reg,404464 +ATKR,2017-09-21,18.4200,18.5600,False,18.0510,18.3000,reg,318461 +ATKR,2017-09-22,18.5600,18.6900,False,18.3600,18.4000,reg,238740 +ATKR,2017-09-25,18.5000,18.6200,False,18.2600,18.4900,reg,252407 +ATKR,2017-09-26,18.7300,18.8200,False,18.5200,18.5200,reg,271195 +ATKR,2017-09-27,19.5500,19.6200,False,18.8400,18.8700,reg,548197 +ATKR,2017-09-28,19.5800,19.7600,False,19.2600,19.5000,reg,500418 +ATKR,2017-09-29,19.5100,19.6800,False,19.4100,19.5600,reg,445367 +ATKR,2017-10-02,19.6400,19.8050,False,19.4800,19.6200,reg,265321 +ATKR,2017-10-03,19.8000,19.8000,False,19.5200,19.7600,reg,368268 +ATKR,2017-10-04,19.7600,19.8100,False,19.6500,19.6800,reg,356491 +ATKR,2017-10-05,19.7700,19.8900,False,19.6600,19.8200,reg,227315 +ATKR,2017-10-06,19.6000,19.8200,False,19.4900,19.7400,reg,197380 +ATKR,2017-10-09,19.7900,19.8800,False,19.5700,19.5800,reg,186465 +ATKR,2017-10-10,19.6300,20.0000,False,19.5300,19.9700,reg,406837 +ATKR,2017-10-11,19.1500,19.3300,False,18.5600,18.6600,reg,720749 +ATKR,2017-10-12,19.2300,19.4100,False,19.0600,19.1600,reg,405615 +ATKR,2017-10-13,19.2900,19.7300,False,19.2600,19.3300,reg,346299 +ATKR,2017-10-16,19.4600,19.7850,False,19.1800,19.4000,reg,624289 +ATKR,2017-10-17,19.2700,19.5100,False,19.1400,19.3800,reg,147442 +ATKR,2017-10-18,19.5500,19.6200,False,19.2800,19.4000,reg,505808 +ATKR,2017-10-19,19.8200,19.8200,False,19.4500,19.5200,reg,248592 +ATKR,2017-10-20,20.0000,20.0400,False,19.7500,20.0100,reg,324897 +ATKR,2017-10-23,19.7700,19.9850,False,19.7700,19.9600,reg,316138 +ATKR,2017-10-24,19.9900,20.0600,False,19.6600,19.7000,reg,367844 +ATKR,2017-10-25,19.5000,20.0000,False,19.3500,20.0000,reg,319931 +ATKR,2017-10-26,19.5300,19.8250,False,19.4800,19.5400,reg,322085 +ATKR,2017-10-27,19.6200,19.9400,False,19.3000,19.5200,reg,336065 +ATKR,2017-10-30,19.2600,19.5050,False,19.0000,19.4700,reg,375271 +ATKR,2017-10-31,19.3100,19.5700,False,19.2400,19.3700,reg,544416 +ATKR,2017-11-01,19.2000,19.5000,False,19.1100,19.4900,reg,379113 +ATKR,2017-11-02,19.0200,19.4900,False,18.9000,19.2200,reg,327589 +ATKR,2017-11-03,19.0400,19.1500,False,18.9400,19.0300,reg,540408 +ATKR,2017-11-06,18.9000,19.0650,False,18.8600,19.0500,reg,558120 +ATKR,2017-11-07,18.9900,19.2000,False,18.6800,18.9300,reg,672736 +ATKR,2017-11-08,19.3900,19.3900,False,18.9400,18.9400,reg,281727 +ATKR,2017-11-09,19.2100,19.4400,False,18.9800,19.1400,reg,191757 +ATKR,2017-11-10,19.3500,19.4700,False,19.1700,19.2000,reg,114840 +ATKR,2017-11-13,19.1300,19.3700,False,19.0500,19.1300,reg,98997 +ATKR,2017-11-14,19.1600,19.1900,False,18.9700,19.1100,reg,203446 +ATKR,2017-11-15,18.9800,19.1600,False,18.8988,18.9700,reg,139127 +ATKR,2017-11-16,19.3900,19.5000,False,19.0500,19.0900,reg,244963 +ATKR,2017-11-17,19.5600,19.5800,False,19.2200,19.2600,reg,183387 +ATKR,2017-11-20,19.7400,19.7500,False,19.4950,19.6400,reg,200393 +ATKR,2017-11-21,19.8400,19.9600,False,19.5250,19.8100,reg,236901 +ATKR,2017-11-22,20.0000,20.0200,False,19.8600,19.8900,reg,165472 +ATKR,2017-11-27,19.6100,19.9600,False,19.5500,19.8900,reg,286590 +ATKR,2017-11-28,20.0100,20.0200,False,19.6100,19.7400,reg,432346 +ATKR,2017-11-29,22.0300,22.5000,False,19.7500,20.2000,reg,878851 +ATKR,2017-11-30,21.2800,22.3400,False,21.2400,22.3100,reg,564447 +ATKR,2017-12-01,21.2300,21.3000,False,20.7000,21.2600,reg,250804 +ATKR,2017-12-04,21.1600,21.7900,False,21.0600,21.6000,reg,429835 +ATKR,2017-12-05,21.0500,21.2450,False,20.9700,21.1800,reg,401319 +ATKR,2017-12-06,21.2100,21.2900,False,20.9900,21.0600,reg,253990 +ATKR,2017-12-07,21.4300,21.5600,False,21.2000,21.4300,reg,364055 +ATKR,2017-12-08,21.0700,21.4800,False,20.8100,21.4800,reg,322925 +ATKR,2017-12-11,21.0400,21.3300,False,20.8800,21.0100,reg,313652 +ATKR,2017-12-12,20.9500,21.2500,False,20.9200,21.0100,reg,107139 +ATKR,2017-12-13,21.0500,21.1600,False,20.7900,21.0300,reg,332226 +ATKR,2017-12-14,20.5300,21.1700,False,20.4700,21.0500,reg,280846 +ATKR,2017-12-15,20.8700,20.9400,False,20.5000,20.6700,reg,505049 +ATKR,2017-12-18,21.3700,21.6200,False,21.1000,21.1000,reg,284253 +ATKR,2017-12-19,21.3400,21.5800,False,21.2700,21.4300,reg,350870 +ATKR,2017-12-20,21.2800,21.5200,False,21.2500,21.5200,reg,199983 +ATKR,2017-12-21,21.1400,21.3700,False,21.1300,21.3300,reg,174928 +ATKR,2017-12-22,21.0700,21.2500,False,21.0000,21.2500,reg,137622 +ATKR,2017-12-26,21.1000,21.2200,False,20.9500,21.0500,reg,96241 +ATKR,2017-12-27,21.2000,21.4100,False,21.0800,21.1200,reg,134044 +ATKR,2017-12-28,21.3600,21.3600,False,21.1300,21.2500,reg,166063 +ATKR,2017-12-29,21.4500,21.4900,False,21.2200,21.4800,reg,213404 +ATKR,2018-01-02,21.7300,21.8300,False,21.4500,21.5000,reg,344138 +ATKR,2018-01-03,21.5900,21.9000,False,21.5600,21.7400,reg,357828 +ATKR,2018-01-04,21.6800,21.9900,False,21.6300,21.7400,reg,161011 +ATKR,2018-01-05,21.7500,21.9200,False,21.6200,21.7500,reg,124773 +ATKR,2018-01-08,21.8500,21.9400,False,21.6300,21.7700,reg,131684 +ATKR,2018-01-09,21.6600,21.8100,False,21.5700,21.8100,reg,166438 +ATKR,2018-01-10,21.5600,21.7000,False,21.3300,21.6200,reg,267453 +ATKR,2018-01-11,21.7300,21.8530,False,21.5100,21.5900,reg,134123 +ATKR,2018-01-12,21.6900,22.0700,False,21.6400,21.8300,reg,211944 +ATKR,2018-01-16,21.6100,21.9000,False,21.5400,21.8600,reg,203785 +ATKR,2018-01-17,22.1600,22.2300,False,21.7400,21.8800,reg,191586 +ATKR,2018-01-18,21.7200,22.3500,False,21.6800,22.3100,reg,432311 +ATKR,2018-01-19,21.7800,21.9600,False,21.6400,21.7500,reg,550805 +ATKR,2018-01-22,23.1700,24.1800,False,22.9216,23.0000,reg,1404044 +ATKR,2018-01-23,23.4400,23.7300,False,23.0700,23.1700,reg,733593 +ATKR,2018-01-24,24.0800,24.1500,False,23.5300,23.5300,reg,657489 +ATKR,2018-01-25,24.1300,24.4300,False,23.8200,24.3000,reg,392443 +ATKR,2018-01-26,24.2300,24.4750,False,24.0700,24.3500,reg,391325 +ATKR,2018-01-29,24.0900,24.2500,False,23.9500,24.2100,reg,429030 +ATKR,2018-01-30,23.8800,24.0300,False,23.6700,23.9500,reg,242621 +ATKR,2018-01-31,23.3800,24.0500,False,23.2300,24.0500,reg,422447 +ATKR,2018-02-01,23.4500,23.6000,False,23.0210,23.3000,reg,207639 +ATKR,2018-02-02,22.6100,23.3300,False,22.5900,23.3300,reg,235305 +ATKR,2018-02-05,21.6700,22.8000,False,21.5100,22.4400,reg,430360 +ATKR,2018-02-06,21.3300,22.2300,False,20.8000,21.4000,reg,482205 +ATKR,2018-02-07,21.4500,21.7000,False,21.2100,21.3100,reg,387914 +ATKR,2018-02-08,20.8500,21.6300,False,20.8400,21.6300,reg,367991 +ATKR,2018-02-09,21.4000,21.6100,False,20.8500,21.2000,reg,542250 +ATKR,2018-02-12,21.7300,21.8400,False,21.2900,21.4900,reg,407678 +ATKR,2018-02-13,21.8900,21.9400,False,21.5100,21.6600,reg,383532 +ATKR,2018-02-14,21.8500,21.9600,False,21.5600,21.7500,reg,622454 +ATKR,2018-02-15,20.5500,21.2200,False,20.4800,21.0000,reg,3320156 +ATKR,2018-02-16,20.8400,21.0100,False,20.5200,20.6100,reg,1400803 +ATKR,2018-02-20,20.9600,21.2200,False,20.7500,20.8300,reg,752599 +ATKR,2018-02-21,20.8200,21.1600,False,20.8200,20.9000,reg,673571 +ATKR,2018-02-22,21.2700,21.4600,False,20.8500,21.1200,reg,984866 +ATKR,2018-02-23,21.3400,21.5000,False,21.2000,21.3500,reg,624962 +ATKR,2018-02-26,21.5700,21.5900,False,21.2856,21.4000,reg,894430 +ATKR,2018-02-27,21.8800,22.1400,False,21.5300,21.5900,reg,841023 +ATKR,2018-02-28,21.7400,22.0500,False,21.7200,21.9600,reg,959850 +ATKR,2018-03-01,21.1900,21.8000,False,21.1800,21.7400,reg,706860 +ATKR,2018-03-02,20.4400,20.9700,False,20.2800,20.9700,reg,1590826 +ATKR,2018-03-05,20.9800,21.0900,False,20.2200,20.3700,reg,627024 +ATKR,2018-03-06,21.0600,21.1200,False,20.7300,21.0600,reg,660618 +ATKR,2018-03-07,20.8300,21.0500,False,20.6900,20.8400,reg,561606 +ATKR,2018-03-08,20.2800,20.8000,False,20.1900,20.8000,reg,475630 +ATKR,2018-03-09,20.9300,21.0500,False,20.3200,20.4600,reg,388589 +ATKR,2018-03-12,20.8000,21.0800,False,20.7100,20.9600,reg,266163 +ATKR,2018-03-13,20.7400,21.0300,False,20.6800,20.9000,reg,782950 +ATKR,2018-03-14,20.5700,20.9500,False,20.4650,20.8500,reg,519788 +ATKR,2018-03-15,20.5600,20.7200,False,20.5200,20.6100,reg,333792 +ATKR,2018-03-16,20.7200,20.8400,False,20.5600,20.5800,reg,609278 +ATKR,2018-03-19,20.6800,20.7400,False,20.4500,20.6100,reg,418381 +ATKR,2018-03-20,20.6900,20.8200,False,20.5200,20.7500,reg,402048 +ATKR,2018-03-21,20.5800,20.8800,False,20.4110,20.6900,reg,227779 +ATKR,2018-03-22,19.8400,20.4800,False,19.8400,20.4200,reg,287348 +ATKR,2018-03-23,19.4100,19.8600,False,19.4000,19.8300,reg,427896 +ATKR,2018-03-26,19.5800,19.7400,False,19.2500,19.7200,reg,314167 +ATKR,2018-03-27,19.5800,19.9000,False,19.5100,19.7100,reg,339541 +ATKR,2018-03-28,19.6700,19.8200,False,19.4400,19.5900,reg,232079 +ATKR,2018-03-29,19.8500,19.9600,False,19.6600,19.7700,reg,459667 +ATKR,2018-04-02,19.1800,19.7700,False,19.0400,19.7700,reg,379296 +ATKR,2018-04-03,19.3800,19.3800,False,19.0000,19.3700,reg,425857 +ATKR,2018-04-04,19.1900,19.3000,False,18.9300,18.9800,reg,400601 +ATKR,2018-04-05,19.3900,19.5100,False,19.1300,19.3800,reg,265507 +ATKR,2018-04-06,18.8500,19.3100,False,18.7000,19.1800,reg,525929 +ATKR,2018-04-09,18.7000,18.9800,False,18.6800,18.9800,reg,242424 +ATKR,2018-04-10,18.6800,18.8900,False,18.5900,18.5900,reg,280483 +ATKR,2018-04-11,18.2900,18.5900,False,18.2700,18.5400,reg,324084 +ATKR,2018-04-12,18.4600,18.6300,False,18.2700,18.2900,reg,203766 +ATKR,2018-04-13,18.5800,18.7600,False,18.4600,18.5000,reg,555178 +ATKR,2018-04-16,18.8700,18.9000,False,18.5650,18.7300,reg,181375 +ATKR,2018-04-17,19.0500,19.0900,False,18.8700,19.0300,reg,152629 +ATKR,2018-04-18,19.1300,19.2800,False,19.0400,19.1000,reg,421434 +ATKR,2018-04-19,19.1000,19.3100,False,18.9100,19.0900,reg,430981 +ATKR,2018-04-20,19.0800,19.1225,False,18.7700,19.0400,reg,504283 +ATKR,2018-04-23,18.8200,19.1300,False,18.6700,19.0800,reg,285671 +ATKR,2018-04-24,18.5200,19.0300,False,18.3400,18.8300,reg,286498 +ATKR,2018-04-25,18.5400,18.6700,False,18.3500,18.4400,reg,171657 +ATKR,2018-04-26,18.0700,18.5400,False,18.0600,18.5400,reg,389008 +ATKR,2018-04-27,17.9600,18.1600,False,17.8500,18.1100,reg,185553 +ATKR,2018-04-30,17.7700,18.0900,False,17.7700,18.0600,reg,275650 +ATKR,2018-05-01,18.0700,18.1400,False,17.6050,17.7300,reg,469946 +ATKR,2018-05-02,18.3900,18.5600,False,18.1200,18.1200,reg,441252 +ATKR,2018-05-03,18.1900,18.4100,False,18.0900,18.3400,reg,236442 +ATKR,2018-05-04,17.9500,18.2750,False,17.9400,18.0900,reg,478942 +ATKR,2018-05-07,18.1800,18.4400,False,17.9475,18.0300,reg,430784 +ATKR,2018-05-08,18.6500,20.7200,False,18.2000,20.0100,reg,1935267 +ATKR,2018-05-09,18.9900,19.4450,False,18.8000,19.0200,reg,953587 +ATKR,2018-05-10,20.2900,20.3300,False,19.0300,19.1400,reg,1172679 +ATKR,2018-05-11,21.0000,21.0100,False,20.2183,20.2800,reg,687989 +ATKR,2018-05-14,20.9100,21.0700,False,20.8400,21.0000,reg,745270 +ATKR,2018-05-15,20.5900,21.0500,False,20.4400,20.7700,reg,822387 +ATKR,2018-05-16,20.6000,20.9800,False,20.5600,20.6500,reg,821997 +ATKR,2018-05-17,20.8500,21.0300,False,20.2500,20.3700,reg,4870582 +ATKR,2018-05-18,20.8800,21.0200,False,20.6500,20.9000,reg,1756074 +ATKR,2018-05-21,21.0800,21.3000,False,20.9000,21.0400,reg,1031334 +ATKR,2018-05-22,20.5400,21.2100,False,20.4900,21.1600,reg,1413955 +ATKR,2018-05-23,20.8300,20.9300,False,20.4100,20.5500,reg,1524273 +ATKR,2018-05-24,20.8500,20.9900,False,20.6800,20.7500,reg,1011796 +ATKR,2018-05-25,21.6600,21.6900,False,20.6600,20.9600,reg,852464 +ATKR,2018-05-29,21.8000,21.9700,False,21.4200,21.5800,reg,908981 +ATKR,2018-05-30,22.1000,22.2100,False,21.8300,21.8300,reg,685614 +ATKR,2018-05-31,21.6000,22.2400,False,21.4700,22.1300,reg,718924 +ATKR,2018-06-01,21.7600,22.0500,False,21.6700,21.7000,reg,697738 +ATKR,2018-06-04,21.4600,21.8800,False,21.2500,21.8400,reg,717550 +ATKR,2018-06-05,21.6400,21.7000,False,21.4300,21.4700,reg,503593 +ATKR,2018-06-06,22.0300,22.0500,False,21.5300,21.6100,reg,448081 +ATKR,2018-06-07,22.4500,22.5000,False,21.9900,21.9900,reg,554339 diff --git a/company_library/ATLC.csv b/company_library/ATLC.csv index 9dc47e3a..fd9cd81c 100644 --- a/company_library/ATLC.csv +++ b/company_library/ATLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATLC,2017-06-06,2.3800,2.3800,False,2.3700,2.3700,reg,3052 -ATLC,2017-06-07,2.3700,2.4500,False,2.3400,2.3865,reg,8182 -ATLC,2017-06-08,2.4300,2.4300,False,2.4300,2.4300,reg,405 ATLC,2017-06-09,2.3200,2.5790,False,2.2200,2.3800,reg,7381 ATLC,2017-06-12,2.4000,2.5700,False,2.2600,2.4000,reg,10803 ATLC,2017-06-13,2.3600,2.4600,False,2.3600,2.4000,reg,2502 @@ -249,3 +246,6 @@ ATLC,2018-05-31,1.7500,1.7500,False,1.6522,1.6522,reg,3385 ATLC,2018-06-01,1.7300,1.7363,False,1.6100,1.6100,reg,905 ATLC,2018-06-04,1.9200,1.9700,False,1.6580,1.6580,reg,7389 ATLC,2018-06-05,2.2200,2.2200,False,1.7650,2.0430,reg,10941 +ATLC,2018-06-06,2.1400,2.2300,False,2.0900,2.2200,reg,1082 +ATLC,2018-06-07,2.1300,2.2500,False,2.0150,2.1200,reg,12204 +ATLC,2018-06-08,2.0300,2.1000,False,2.0300,2.1000,reg,447 diff --git a/company_library/ATLO.csv b/company_library/ATLO.csv index 846e2f4c..d802c70e 100644 --- a/company_library/ATLO.csv +++ b/company_library/ATLO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATLO,2017-06-06,28.8431,29.0354,False,28.8431,29.0354,reg,1334 -ATLO,2017-06-07,28.9392,29.6603,False,28.8431,29.3719,reg,7146 -ATLO,2017-06-08,29.8526,30.0449,False,28.6027,28.6797,reg,6655 ATLO,2017-06-09,29.9488,30.0449,False,29.6122,29.8045,reg,15155 ATLO,2017-06-12,28.9873,30.0930,False,28.6508,29.8045,reg,7903 ATLO,2017-06-13,29.2277,29.8045,False,28.9392,29.0835,reg,6552 @@ -249,3 +246,6 @@ ATLO,2018-05-31,30.2500,30.6500,False,30.0450,30.1000,reg,12079 ATLO,2018-06-01,30.6000,31.0000,False,30.2550,30.6500,reg,13166 ATLO,2018-06-04,30.7500,31.0000,False,30.4500,30.4500,reg,8216 ATLO,2018-06-05,30.8000,31.0000,False,30.6000,30.7000,reg,7543 +ATLO,2018-06-06,30.8000,31.0000,False,30.6750,30.8500,reg,9588 +ATLO,2018-06-07,30.8500,31.4000,False,30.4500,30.9000,reg,4386 +ATLO,2018-06-08,31.0000,31.3500,False,30.5500,30.8500,reg,12338 diff --git a/company_library/ATNI.csv b/company_library/ATNI.csv index ae509dbe..193d0c53 100644 --- a/company_library/ATNI.csv +++ b/company_library/ATNI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATNI,2017-06-06,67.4843,67.9969,False,65.7198,66.6859,reg,39471 -ATNI,2017-06-07,67.0802,67.9476,False,66.7549,67.9476,reg,50105 -ATNI,2017-06-08,67.4843,68.4799,False,66.1634,66.8830,reg,38872 ATNI,2017-06-09,68.2927,69.1404,False,67.1590,67.6322,reg,100362 ATNI,2017-06-12,69.6530,70.2050,False,68.3025,68.3025,reg,56205 ATNI,2017-06-13,68.7954,70.0079,False,68.2828,69.8008,reg,48408 @@ -249,3 +246,6 @@ ATNI,2018-05-31,53.8300,54.2299,False,52.1300,54.1000,reg,89236 ATNI,2018-06-01,54.4500,54.7400,False,53.6500,53.9500,reg,43121 ATNI,2018-06-04,55.1500,55.8100,False,54.1500,54.5800,reg,44748 ATNI,2018-06-05,55.2400,55.8700,False,54.5800,55.2000,reg,32623 +ATNI,2018-06-06,55.6700,55.7373,False,54.7000,55.4500,reg,53240 +ATNI,2018-06-07,56.2000,56.4000,False,55.3000,55.6800,reg,23924 +ATNI,2018-06-08,55.5600,56.4800,False,55.5300,56.1900,reg,57003 diff --git a/company_library/ATNX.csv b/company_library/ATNX.csv index 8b5e69df..8b42be16 100644 --- a/company_library/ATNX.csv +++ b/company_library/ATNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATNX,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 -ATNX,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 -ATNX,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-09,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-12,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-13,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -249,3 +246,6 @@ ATNX,2018-05-31,16.0200,16.2000,False,15.9100,16.0300,reg,470699 ATNX,2018-06-01,16.2200,16.2500,False,15.9900,16.0600,reg,135926 ATNX,2018-06-04,16.8000,16.9100,False,16.2300,16.2500,reg,368147 ATNX,2018-06-05,16.8000,16.9400,False,16.4200,16.8000,reg,405333 +ATNX,2018-06-06,16.7800,16.8500,False,16.6200,16.8000,reg,305909 +ATNX,2018-06-07,16.3700,17.0000,False,16.2300,17.0000,reg,274044 +ATNX,2018-06-08,16.4900,16.7000,False,16.3300,16.3300,reg,280706 diff --git a/company_library/ATOM.csv b/company_library/ATOM.csv index f5f5857e..5bd5046a 100644 --- a/company_library/ATOM.csv +++ b/company_library/ATOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATOM,2017-06-06,4.1500,4.4900,False,4.1300,4.3900,reg,5835 -ATOM,2017-06-07,4.2000,4.3500,False,4.0340,4.1900,reg,17509 -ATOM,2017-06-08,4.2000,4.5000,False,4.2000,4.4000,reg,13002 ATOM,2017-06-09,4.2600,4.4900,False,4.2500,4.4900,reg,9763 ATOM,2017-06-12,4.3200,4.3300,False,4.1600,4.3200,reg,25480 ATOM,2017-06-13,4.2500,4.3256,False,4.2000,4.2500,reg,65813 @@ -249,3 +246,6 @@ ATOM,2018-05-31,6.0100,6.1900,False,5.9600,6.0252,reg,80601 ATOM,2018-06-01,6.1500,6.1500,False,5.8100,5.9500,reg,84748 ATOM,2018-06-04,5.9500,6.4900,False,5.9400,6.0907,reg,89751 ATOM,2018-06-05,5.6300,6.3200,False,5.5100,5.9205,reg,90492 +ATOM,2018-06-06,5.6000,5.9000,False,5.2154,5.5500,reg,107951 +ATOM,2018-06-07,5.6300,5.7200,False,5.3642,5.6000,reg,9621 +ATOM,2018-06-08,5.4400,5.6700,False,5.4300,5.6700,reg,16450 diff --git a/company_library/ATOS.csv b/company_library/ATOS.csv index 18c71751..cc2f47cd 100644 --- a/company_library/ATOS.csv +++ b/company_library/ATOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATOS,2017-06-06,6.4800,6.5856,False,5.0400,6.4800,reg,13188 -ATOS,2017-06-07,6.2412,6.4800,False,6.2400,6.4800,reg,7371 -ATOS,2017-06-08,6.2400,6.4788,False,5.6400,6.1560,reg,12320 ATOS,2017-06-09,6.4716,6.6000,False,5.8200,6.1200,reg,24338 ATOS,2017-06-12,6.2580,6.6000,False,6.1212,6.6000,reg,7731 ATOS,2017-06-13,6.0600,6.5976,False,6.0600,6.2400,reg,6045 @@ -249,3 +246,6 @@ ATOS,2018-05-31,3.2100,3.2900,False,3.1100,3.2300,reg,100692 ATOS,2018-06-01,3.0500,3.2600,False,2.9900,3.2200,reg,196769 ATOS,2018-06-04,2.9400,3.0954,False,2.7794,3.0400,reg,194345 ATOS,2018-06-05,2.8600,3.0000,False,2.8200,3.0000,reg,165989 +ATOS,2018-06-06,2.8500,2.9490,False,2.8200,2.8600,reg,61404 +ATOS,2018-06-07,2.7500,2.8987,False,2.7500,2.8800,reg,201781 +ATOS,2018-06-08,2.7000,2.8000,False,2.6800,2.7700,reg,94219 diff --git a/company_library/ATR.csv b/company_library/ATR.csv new file mode 100644 index 00000000..8e9679ef --- /dev/null +++ b/company_library/ATR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ATR,2017-06-08,84.0314,84.7608,False,83.6469,84.5538,reg,184950 +ATR,2017-06-09,84.4257,84.5735,False,83.9624,84.0807,reg,189964 +ATR,2017-06-12,84.2187,84.7509,False,83.6568,84.0215,reg,238981 +ATR,2017-06-13,84.9481,84.9481,False,84.2581,84.6327,reg,178677 +ATR,2017-06-14,85.0171,85.5296,False,84.8101,84.8101,reg,212250 +ATR,2017-06-15,84.9974,85.0565,False,83.6864,84.2975,reg,200008 +ATR,2017-06-16,84.7214,85.1255,False,84.2285,84.7707,reg,450842 +ATR,2017-06-19,85.5099,85.6283,False,84.7017,85.0861,reg,166591 +ATR,2017-06-20,85.6479,85.9338,False,85.4114,85.7071,reg,240302 +ATR,2017-06-21,85.7564,86.6780,False,85.3128,85.6775,reg,185943 +ATR,2017-06-22,85.5789,86.1112,False,85.1748,85.7169,reg,166362 +ATR,2017-06-23,85.5592,86.4266,False,85.0959,85.5888,reg,474255 +ATR,2017-06-26,85.8944,86.3379,False,85.3719,85.7268,reg,307101 +ATR,2017-06-27,85.1354,86.2591,False,85.1058,85.7564,reg,188034 +ATR,2017-06-28,85.6874,86.1211,False,85.0368,85.7169,reg,169561 +ATR,2017-06-29,85.2536,85.8845,False,84.5489,85.6282,reg,196193 +ATR,2017-06-30,85.6184,86.0816,False,85.5247,85.6874,reg,238489 +ATR,2017-07-05,86.0422,86.2492,False,85.2044,85.7071,reg,243907 +ATR,2017-07-06,86.0619,86.4858,False,85.4508,85.5888,reg,394067 +ATR,2017-07-07,86.8308,87.2842,False,85.8944,86.4365,reg,245176 +ATR,2017-07-10,87.0378,87.7968,False,86.2295,86.6928,reg,246389 +ATR,2017-07-11,86.9096,87.3138,False,86.4978,86.9293,reg,180675 +ATR,2017-07-12,87.7081,88.0432,False,87.1659,87.5898,reg,142438 +ATR,2017-07-13,87.3631,87.9939,False,86.5351,87.7968,reg,278642 +ATR,2017-07-14,88.1516,88.6839,False,87.6489,87.8461,reg,305868 +ATR,2017-07-17,88.5065,88.6839,False,87.9545,88.2206,reg,299311 +ATR,2017-07-18,88.4572,89.1176,False,87.8066,88.1221,reg,278625 +ATR,2017-07-19,88.8022,89.4922,False,88.3980,89.0289,reg,395267 +ATR,2017-07-20,88.4178,89.1866,False,88.2502,88.9796,reg,323101 +ATR,2017-07-21,88.2305,88.7036,False,87.7278,88.7036,reg,271536 +ATR,2017-07-24,88.4976,88.6262,False,87.6369,87.9832,reg,390203 +ATR,2017-07-25,87.7359,88.9922,False,87.5627,88.9922,reg,596922 +ATR,2017-07-26,87.1126,88.0128,False,87.0434,87.8249,reg,317794 +ATR,2017-07-27,87.0533,87.5479,False,86.3212,87.5479,reg,328952 +ATR,2017-07-28,81.4245,82.7995,False,79.9604,82.5028,reg,915028 +ATR,2017-07-31,80.0593,82.6017,False,79.8219,81.3552,reg,964181 +ATR,2017-08-01,81.6223,81.8993,False,80.1088,80.1286,reg,463374 +ATR,2017-08-02,81.3651,81.8598,False,80.3561,81.6520,reg,348609 +ATR,2017-08-03,81.3651,81.5333,False,80.9398,81.4146,reg,322188 +ATR,2017-08-04,81.4740,81.8894,False,81.2860,81.6125,reg,168169 +ATR,2017-08-07,81.8499,82.0575,False,81.5036,81.6619,reg,172158 +ATR,2017-08-08,81.8499,82.0377,False,81.5135,81.7411,reg,163316 +ATR,2017-08-09,81.5927,81.9092,False,81.3552,81.6125,reg,189006 +ATR,2017-08-10,80.6331,81.8499,False,80.6034,81.3454,reg,265319 +ATR,2017-08-11,81.2563,81.4641,False,80.5292,81.4641,reg,214223 +ATR,2017-08-14,82.0180,82.1071,False,81.6223,81.7411,reg,147273 +ATR,2017-08-15,81.8598,82.1071,False,81.6619,81.8499,reg,190919 +ATR,2017-08-16,82.6512,82.9281,False,81.8103,81.9686,reg,248805 +ATR,2017-08-17,81.2464,82.6215,False,81.2365,82.3742,reg,221656 +ATR,2017-08-18,81.2662,81.4146,False,80.7627,81.1277,reg,190983 +ATR,2017-08-21,80.6133,81.5927,False,80.4649,81.1772,reg,126263 +ATR,2017-08-22,81.2365,81.4047,False,80.8507,81.0980,reg,190067 +ATR,2017-08-23,80.7320,81.6421,False,80.6133,80.8705,reg,180549 +ATR,2017-08-24,80.2077,81.1772,False,80.0791,80.8507,reg,180055 +ATR,2017-08-25,81.5036,81.8400,False,80.6232,80.6232,reg,330207 +ATR,2017-08-28,80.9793,81.8894,False,80.6133,81.7608,reg,241605 +ATR,2017-08-29,81.1178,81.2168,False,80.6925,81.0189,reg,226288 +ATR,2017-08-30,82.0774,82.2851,False,81.0189,81.2563,reg,208125 +ATR,2017-08-31,82.7105,82.7600,False,81.8301,82.2851,reg,267379 +ATR,2017-09-01,82.9776,83.0963,False,82.5226,82.8985,reg,183042 +ATR,2017-09-05,82.3544,83.2645,False,82.2851,82.8193,reg,191902 +ATR,2017-09-06,81.9587,82.4335,False,81.6026,82.4335,reg,240863 +ATR,2017-09-07,82.7105,82.8391,False,81.4345,82.0675,reg,241054 +ATR,2017-09-08,82.9183,83.2744,False,81.8795,82.6017,reg,207706 +ATR,2017-09-11,84.2043,84.2537,False,83.0963,83.4129,reg,209799 +ATR,2017-09-12,84.2834,84.5208,False,83.7987,84.0163,reg,214526 +ATR,2017-09-13,83.5909,84.1251,False,83.4623,83.6998,reg,229524 +ATR,2017-09-14,83.9570,84.1845,False,83.2546,83.6008,reg,166326 +ATR,2017-09-15,83.7987,84.0361,False,83.5711,83.8284,reg,399786 +ATR,2017-09-18,84.5208,84.7483,False,83.8284,84.0559,reg,198665 +ATR,2017-09-19,84.6395,84.8374,False,84.0361,84.5109,reg,260352 +ATR,2017-09-20,85.1935,85.3122,False,84.7187,84.7385,reg,167309 +ATR,2017-09-21,85.2232,85.8266,False,84.9445,85.1539,reg,199580 +ATR,2017-09-22,84.7978,85.3419,False,84.5307,85.2726,reg,189488 +ATR,2017-09-25,85.8266,85.9552,False,84.4318,84.8275,reg,222838 +ATR,2017-09-26,85.8167,86.3806,False,85.5200,86.1630,reg,199743 +ATR,2017-09-27,85.6090,85.9948,False,85.2825,85.8662,reg,272939 +ATR,2017-09-28,86.1432,86.5686,False,85.1638,85.4309,reg,228244 +ATR,2017-09-29,85.3815,86.1925,False,85.3716,86.0838,reg,220727 +ATR,2017-10-02,86.9346,87.0236,False,85.6090,85.8761,reg,264007 +ATR,2017-10-03,87.4787,87.4885,False,86.9494,86.9544,reg,202324 +ATR,2017-10-04,87.1918,87.8941,False,86.9741,87.3105,reg,231660 +ATR,2017-10-05,87.1918,87.7754,False,86.6774,87.5578,reg,178915 +ATR,2017-10-06,87.6270,87.6765,False,86.9552,87.0929,reg,162801 +ATR,2017-10-09,87.5083,87.8348,False,87.3797,87.7260,reg,139432 +ATR,2017-10-10,87.5182,87.9139,False,87.2709,87.6468,reg,186982 +ATR,2017-10-11,87.4094,87.8447,False,87.2412,87.3995,reg,162511 +ATR,2017-10-12,87.5380,87.7556,False,87.2709,87.5479,reg,168062 +ATR,2017-10-13,87.8842,88.4085,False,87.7359,87.7359,reg,187132 +ATR,2017-10-16,87.9832,87.9832,False,87.0236,87.9634,reg,236025 +ATR,2017-10-17,88.0227,88.3393,False,87.7556,88.3393,reg,175345 +ATR,2017-10-18,87.6468,88.4085,False,87.3698,87.7754,reg,207629 +ATR,2017-10-19,87.6864,87.8744,False,87.3995,87.5578,reg,152121 +ATR,2017-10-20,88.2404,88.3492,False,87.7458,88.2700,reg,134753 +ATR,2017-10-23,88.0722,88.7103,False,87.9634,88.2008,reg,418943 +ATR,2017-10-24,88.1612,88.6687,False,87.8744,88.1019,reg,189251 +ATR,2017-10-25,87.5380,88.5075,False,86.7466,88.1118,reg,201881 +ATR,2017-10-26,87.9832,88.2799,False,87.6468,87.8546,reg,234731 +ATR,2017-10-27,86.9840,88.4382,False,84.9660,88.4382,reg,531677 +ATR,2017-10-30,85.5298,86.6477,False,85.3221,86.5191,reg,260476 +ATR,2017-10-31,86.4533,86.6816,False,85.5100,85.6391,reg,474897 +ATR,2017-11-01,86.7909,87.4958,False,86.5923,87.2079,reg,279320 +ATR,2017-11-02,85.9866,86.7511,False,85.7086,86.4731,reg,259249 +ATR,2017-11-03,86.3242,86.5625,False,85.9866,85.9866,reg,215968 +ATR,2017-11-06,85.2419,86.4632,False,85.0731,86.4036,reg,271752 +ATR,2017-11-07,85.1128,85.5001,False,84.7802,85.2419,reg,326994 +ATR,2017-11-08,85.1228,85.9866,False,85.0334,85.0731,reg,271415 +ATR,2017-11-09,84.1596,84.8149,False,83.7227,84.5965,reg,146660 +ATR,2017-11-10,84.3086,84.5071,False,83.6234,83.7525,reg,195792 +ATR,2017-11-13,84.9837,85.1525,False,84.0206,84.0206,reg,156136 +ATR,2017-11-14,85.0036,85.2816,False,84.5568,84.7752,reg,157458 +ATR,2017-11-15,84.8745,85.3710,False,84.4724,84.9341,reg,182541 +ATR,2017-11-16,85.5001,85.8873,False,84.9937,85.1327,reg,264401 +ATR,2017-11-17,85.0433,85.6291,False,84.8745,85.4206,reg,170988 +ATR,2017-11-20,84.8646,85.8178,False,84.7157,85.0036,reg,220294 +ATR,2017-11-21,85.9270,86.2050,False,84.7157,85.3114,reg,506685 +ATR,2017-11-22,85.2419,86.0064,False,85.1823,85.9965,reg,140281 +ATR,2017-11-27,86.1256,86.3838,False,85.7582,85.7582,reg,330882 +ATR,2017-11-28,86.2944,86.8503,False,85.8178,86.6618,reg,194666 +ATR,2017-11-29,86.9398,87.1185,False,86.4632,86.4930,reg,194274 +ATR,2017-11-30,87.7838,88.2703,False,86.4632,86.9894,reg,232041 +ATR,2017-12-01,86.9795,88.3597,False,85.8277,87.7043,reg,244371 +ATR,2017-12-04,87.4362,88.0716,False,86.7015,87.1682,reg,290376 +ATR,2017-12-05,88.3696,88.5285,False,87.2675,87.7043,reg,255868 +ATR,2017-12-06,87.5455,88.3100,False,87.4958,88.3100,reg,251694 +ATR,2017-12-07,87.7540,88.0916,False,87.1682,87.8235,reg,258943 +ATR,2017-12-08,87.2774,87.8731,False,86.9398,87.6448,reg,251057 +ATR,2017-12-11,86.6618,87.2476,False,86.2447,87.2476,reg,241366 +ATR,2017-12-12,85.8178,86.9199,False,85.0930,86.6816,reg,424767 +ATR,2017-12-13,86.0760,86.5724,False,85.1525,85.4405,reg,420871 +ATR,2017-12-14,85.7582,86.5923,False,85.7086,86.4632,reg,302012 +ATR,2017-12-15,86.3639,86.8901,False,85.9767,85.9767,reg,474904 +ATR,2017-12-18,85.9568,87.2675,False,85.8674,86.6320,reg,251820 +ATR,2017-12-19,85.9667,87.0292,False,85.6887,85.6887,reg,367204 +ATR,2017-12-20,85.7185,86.5128,False,85.6788,86.2249,reg,189513 +ATR,2017-12-21,85.1525,86.1752,False,85.1128,85.7880,reg,265425 +ATR,2017-12-22,85.2915,85.7483,False,84.8249,85.0731,reg,162614 +ATR,2017-12-26,84.7852,85.8377,False,84.6164,85.1823,reg,130536 +ATR,2017-12-27,85.0135,85.2121,False,84.4575,84.8149,reg,114736 +ATR,2017-12-28,86.1355,86.2547,False,85.0532,85.2419,reg,207000 +ATR,2017-12-29,85.6689,86.3838,False,85.6291,86.2646,reg,148922 +ATR,2018-01-02,86.3937,86.7015,False,85.4653,85.8277,reg,233277 +ATR,2018-01-03,86.5724,86.9894,False,86.2050,86.6419,reg,177866 +ATR,2018-01-04,85.4008,87.3072,False,85.1923,86.5923,reg,362860 +ATR,2018-01-05,86.2944,86.8306,False,85.5745,85.6788,reg,209246 +ATR,2018-01-08,86.5823,86.8901,False,85.9568,86.2447,reg,341229 +ATR,2018-01-09,85.7781,87.1384,False,85.7433,86.6618,reg,282025 +ATR,2018-01-10,85.0632,85.4901,False,84.5568,85.4901,reg,161481 +ATR,2018-01-11,85.6391,85.8774,False,84.8348,84.8348,reg,311574 +ATR,2018-01-12,85.9469,86.3242,False,85.2717,85.7582,reg,179424 +ATR,2018-01-16,85.6291,86.5873,False,85.4008,85.7483,reg,254129 +ATR,2018-01-17,86.2249,86.6618,False,85.8972,86.1554,reg,250464 +ATR,2018-01-18,86.6221,86.7015,False,85.7384,86.2348,reg,220849 +ATR,2018-01-19,87.9824,88.0717,False,86.6816,86.6816,reg,177488 +ATR,2018-01-22,86.8405,87.9824,False,85.9866,87.9824,reg,369877 +ATR,2018-01-23,86.9795,87.1284,False,86.2944,86.8206,reg,158876 +ATR,2018-01-24,87.5753,87.9724,False,85.7385,87.1880,reg,255015 +ATR,2018-01-25,88.7965,88.7965,False,87.5048,87.7738,reg,339050 +ATR,2018-01-26,88.5086,88.8660,False,87.8334,88.8462,reg,206355 +ATR,2018-01-29,87.1086,88.5980,False,86.9199,88.1015,reg,254530 +ATR,2018-01-30,87.3876,87.6567,False,86.7498,87.1484,reg,344990 +ATR,2018-01-31,87.1186,87.7962,False,86.4608,87.7862,reg,519129 +ATR,2018-02-01,86.5406,87.3278,False,85.5141,86.9392,reg,220827 +ATR,2018-02-02,85.5041,86.6103,False,85.2450,86.2316,reg,217791 +ATR,2018-02-05,83.0925,85.7034,False,83.0925,84.8066,reg,434248 +ATR,2018-02-06,83.5011,83.6007,False,81.1293,82.0959,reg,352721 +ATR,2018-02-07,83.5609,84.6172,False,83.4413,83.5210,reg,304724 +ATR,2018-02-08,81.0994,84.5275,False,81.0794,83.5708,reg,349147 +ATR,2018-02-09,81.8767,82.3052,False,79.6942,81.8069,reg,367204 +ATR,2018-02-12,82.3152,83.1573,False,81.3087,82.2753,reg,303465 +ATR,2018-02-13,89.4106,92.0017,False,86.0024,86.4509,reg,1101994 +ATR,2018-02-14,90.3474,90.5567,False,88.4340,89.2711,reg,512092 +ATR,2018-02-15,90.8556,91.6529,False,89.8690,89.8690,reg,333362 +ATR,2018-02-16,91.5133,91.8223,False,90.1780,90.7261,reg,335565 +ATR,2018-02-20,90.7460,91.8721,False,90.4022,90.9254,reg,371976 +ATR,2018-02-21,89.8491,91.9618,False,89.7993,91.0250,reg,283395 +ATR,2018-02-22,90.2976,91.1446,False,89.9986,90.1281,reg,255255 +ATR,2018-02-23,90.6762,90.7560,False,89.6199,90.4271,reg,249922 +ATR,2018-02-26,90.4670,91.1646,False,90.0793,90.9652,reg,250340 +ATR,2018-02-27,89.1914,90.4171,False,89.1316,90.4171,reg,286538 +ATR,2018-02-28,89.1117,90.0982,False,88.9025,89.4206,reg,306929 +ATR,2018-03-01,88.6931,90.1780,False,88.0055,88.9323,reg,242020 +ATR,2018-03-02,89.3708,89.5800,False,87.9955,88.4340,reg,270841 +ATR,2018-03-05,90.0883,90.3872,False,89.0020,89.0020,reg,231224 +ATR,2018-03-06,90.4570,90.7360,False,88.9721,90.0584,reg,295821 +ATR,2018-03-07,89.8292,90.8257,False,89.4007,89.6697,reg,317500 +ATR,2018-03-08,89.6398,90.5168,False,89.1416,90.0883,reg,367990 +ATR,2018-03-09,90.5567,90.6364,False,89.2512,89.6299,reg,283208 +ATR,2018-03-12,90.4670,90.6713,False,90.0883,90.3872,reg,181057 +ATR,2018-03-13,90.1879,91.7824,False,89.9587,90.9553,reg,257520 +ATR,2018-03-14,89.7594,90.9503,False,89.1216,90.6463,reg,267190 +ATR,2018-03-15,89.9687,90.2527,False,89.4903,89.8292,reg,239638 +ATR,2018-03-16,89.8391,90.8158,False,89.4455,90.0384,reg,424819 +ATR,2018-03-19,89.6498,90.0484,False,89.1416,89.7494,reg,155180 +ATR,2018-03-20,89.4704,90.1780,False,89.3608,89.7096,reg,247724 +ATR,2018-03-21,89.2811,90.0235,False,89.0818,89.4007,reg,266398 +ATR,2018-03-22,87.6567,89.6000,False,87.6269,88.9123,reg,260907 +ATR,2018-03-23,86.4708,88.2596,False,86.3911,87.6368,reg,215889 +ATR,2018-03-26,87.9058,88.2447,False,86.7698,87.3577,reg,279270 +ATR,2018-03-27,87.7763,88.8227,False,87.3179,88.2148,reg,253264 +ATR,2018-03-28,88.0553,88.5934,False,87.5172,87.7763,reg,194018 +ATR,2018-03-29,89.5202,90.0285,False,88.0553,88.5735,reg,287331 +ATR,2018-04-02,87.6268,89.4306,False,86.8694,89.0618,reg,184422 +ATR,2018-04-03,89.2512,89.8591,False,87.3876,88.1251,reg,336662 +ATR,2018-04-04,89.4007,89.6398,False,86.5505,88.6134,reg,276508 +ATR,2018-04-05,90.0883,90.5367,False,88.9672,89.9886,reg,276399 +ATR,2018-04-06,88.1948,90.0484,False,87.9258,89.3807,reg,362226 +ATR,2018-04-09,89.5900,90.0285,False,88.2895,88.8426,reg,471701 +ATR,2018-04-10,92.4003,92.7790,False,89.7893,90.4371,reg,456727 +ATR,2018-04-11,91.9319,92.3206,False,91.4336,91.6529,reg,250832 +ATR,2018-04-12,92.3803,92.9284,False,92.1561,92.4401,reg,221469 +ATR,2018-04-13,92.4302,93.0082,False,92.1412,92.8786,reg,262933 +ATR,2018-04-16,93.9848,94.3336,False,92.6394,92.7092,reg,197102 +ATR,2018-04-17,95.7985,96.0576,False,93.4666,93.9549,reg,507151 +ATR,2018-04-18,95.2803,95.8683,False,94.8518,95.8184,reg,346822 +ATR,2018-04-19,94.4731,95.5494,False,94.2140,94.7222,reg,164994 +ATR,2018-04-20,94.1143,94.8119,False,93.7940,94.7820,reg,217829 +ATR,2018-04-23,94.0247,95.1009,False,93.7755,94.3834,reg,189535 +ATR,2018-04-24,92.8587,94.3725,False,92.4501,94.2738,reg,401942 +ATR,2018-04-25,92.8288,93.6260,False,92.0516,92.6992,reg,298683 +ATR,2018-04-26,92.9583,93.3769,False,92.2807,92.8587,reg,416966 +ATR,2018-04-27,93.1377,94.4133,False,91.5632,93.4267,reg,407466 +ATR,2018-04-30,93.1776,93.6659,False,92.7291,93.4068,reg,907788 +ATR,2018-05-01,93.2174,93.5463,False,92.4102,93.1278,reg,427775 +ATR,2018-05-02,92.2408,93.6759,False,92.1511,93.6759,reg,631054 +ATR,2018-05-03,90.8058,92.5099,False,90.6663,91.9319,reg,560175 +ATR,2018-05-04,91.9419,92.4501,False,90.5268,90.5268,reg,339865 +ATR,2018-05-07,92.4800,92.9683,False,91.9817,92.0515,reg,215114 +ATR,2018-05-08,91.7600,92.7900,False,91.5500,92.7700,reg,284677 +ATR,2018-05-09,92.9600,93.0600,False,91.3700,92.0000,reg,255572 +ATR,2018-05-10,93.7900,93.9400,False,93.0500,93.1000,reg,377871 +ATR,2018-05-11,94.2900,94.3200,False,93.1500,93.7500,reg,492917 +ATR,2018-05-14,93.3700,94.7100,False,92.2900,94.1900,reg,477510 +ATR,2018-05-15,92.1000,93.1700,False,91.5900,93.1700,reg,406481 +ATR,2018-05-16,93.5400,93.7700,False,91.9200,92.3200,reg,257640 +ATR,2018-05-17,93.2900,93.9200,False,93.0500,93.6700,reg,242644 +ATR,2018-05-18,93.5600,94.2750,False,92.3800,92.5600,reg,272286 +ATR,2018-05-21,94.0100,94.4050,False,93.8401,94.0200,reg,162296 +ATR,2018-05-22,93.9600,94.9500,False,93.6700,94.2800,reg,165668 +ATR,2018-05-23,94.0900,94.2688,False,93.3600,93.6300,reg,165822 +ATR,2018-05-24,94.0300,94.4800,False,93.5750,94.1200,reg,116184 +ATR,2018-05-25,94.0800,94.4200,False,93.8500,93.8800,reg,154961 +ATR,2018-05-29,93.3100,94.0100,False,93.0600,93.4600,reg,212663 +ATR,2018-05-30,93.9600,94.4100,False,92.7000,92.7000,reg,258583 +ATR,2018-05-31,92.3200,94.3900,False,92.1900,94.2500,reg,151882 +ATR,2018-06-01,92.7700,93.2850,False,92.4700,92.8800,reg,174812 +ATR,2018-06-04,93.8600,93.9000,False,92.4410,93.1100,reg,172130 +ATR,2018-06-05,93.9200,94.5000,False,93.5600,94.0600,reg,114863 +ATR,2018-06-06,93.9100,94.1000,False,92.0401,93.6700,reg,437318 +ATR,2018-06-07,93.2400,94.4314,False,92.4400,93.8300,reg,534002 diff --git a/company_library/ATRA.csv b/company_library/ATRA.csv index fb4ff931..5fb7781f 100644 --- a/company_library/ATRA.csv +++ b/company_library/ATRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRA,2017-06-06,13.1500,13.4500,False,12.8000,13.0500,reg,172508 -ATRA,2017-06-07,13.4500,13.5500,False,13.1000,13.1500,reg,185875 -ATRA,2017-06-08,13.2000,13.7500,False,13.1000,13.4500,reg,215963 ATRA,2017-06-09,12.8500,13.5000,False,12.8000,13.1500,reg,224869 ATRA,2017-06-12,13.1000,13.5500,False,12.8000,12.8000,reg,227538 ATRA,2017-06-13,13.4500,13.6500,False,12.9500,13.1500,reg,272051 @@ -249,3 +246,6 @@ ATRA,2018-05-31,49.8000,50.9000,False,49.0500,49.7000,reg,432570 ATRA,2018-06-01,49.9500,51.4000,False,49.3000,50.2500,reg,469207 ATRA,2018-06-04,48.9500,50.7750,False,48.0500,50.3000,reg,779013 ATRA,2018-06-05,49.0500,50.9000,False,48.7500,48.8500,reg,686490 +ATRA,2018-06-06,46.1500,49.8500,False,46.0500,49.8500,reg,629894 +ATRA,2018-06-07,42.3000,46.4500,False,42.1500,46.2000,reg,595759 +ATRA,2018-06-08,45.0000,45.0500,False,41.3500,41.9500,reg,532562 diff --git a/company_library/ATRC.csv b/company_library/ATRC.csv index b84187d8..98334fe7 100644 --- a/company_library/ATRC.csv +++ b/company_library/ATRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRC,2017-06-06,21.0650,21.3000,False,20.6500,20.9100,reg,219286 -ATRC,2017-06-07,21.3200,21.3200,False,20.8900,21.0800,reg,104414 -ATRC,2017-06-08,21.4900,21.5600,False,21.0900,21.2800,reg,130848 ATRC,2017-06-09,21.3700,21.7700,False,21.1700,21.4600,reg,149423 ATRC,2017-06-12,21.2300,21.3000,False,20.8500,21.3000,reg,134334 ATRC,2017-06-13,21.3900,21.6500,False,21.0800,21.4300,reg,182208 @@ -249,3 +246,6 @@ ATRC,2018-05-31,23.7100,24.7600,False,23.6500,24.6200,reg,141693 ATRC,2018-06-01,24.2200,24.2900,False,23.6300,23.8400,reg,118402 ATRC,2018-06-04,24.4400,24.6300,False,23.9100,24.2900,reg,156797 ATRC,2018-06-05,24.9300,24.9400,False,24.1250,24.3300,reg,99147 +ATRC,2018-06-06,25.0000,25.1600,False,24.5650,24.9700,reg,163955 +ATRC,2018-06-07,24.3300,25.0800,False,24.1650,25.0000,reg,88442 +ATRC,2018-06-08,24.2400,24.4900,False,24.1600,24.3400,reg,60259 diff --git a/company_library/ATRI.csv b/company_library/ATRI.csv index fb9a9f4a..4c5ce4b8 100644 --- a/company_library/ATRI.csv +++ b/company_library/ATRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRI,2017-06-06,567.7737,582.3155,False,567.7737,581.3229,reg,6012 -ATRI,2017-06-07,565.2922,568.8160,False,564.8455,565.7885,reg,3749 -ATRI,2017-06-08,572.7368,573.0842,False,564.8952,567.6745,reg,4802 ATRI,2017-06-09,577.9976,582.0673,False,570.7516,570.7516,reg,5456 ATRI,2017-06-12,567.8730,581.7696,False,566.7811,581.7696,reg,8250 ATRI,2017-06-13,574.6849,579.0604,False,569.7624,570.1602,reg,6171 @@ -249,3 +246,6 @@ ATRI,2018-05-31,590.0000,599.9000,False,588.0000,595.0000,reg,5548 ATRI,2018-06-01,594.0000,600.0000,False,590.5500,593.7000,reg,5428 ATRI,2018-06-04,579.6500,600.0000,False,579.6500,599.4000,reg,18678 ATRI,2018-06-05,573.2000,583.0000,False,564.3500,580.9000,reg,17993 +ATRI,2018-06-06,568.2500,578.9000,False,560.6500,578.9000,reg,11228 +ATRI,2018-06-07,569.6000,577.4500,False,561.2000,574.7500,reg,4736 +ATRI,2018-06-08,573.0000,576.0000,False,566.9500,567.8000,reg,13825 diff --git a/company_library/ATRO.csv b/company_library/ATRO.csv index 8c9375e9..0a3ac584 100644 --- a/company_library/ATRO.csv +++ b/company_library/ATRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRO,2017-06-06,30.5200,30.7100,False,30.1900,30.4000,reg,63852 -ATRO,2017-06-07,30.5200,30.7800,False,30.0761,30.5700,reg,68021 -ATRO,2017-06-08,30.7600,31.3300,False,30.4500,30.5500,reg,125137 ATRO,2017-06-09,30.7800,30.9900,False,30.5300,30.8000,reg,111308 ATRO,2017-06-12,30.8400,31.2900,False,30.5100,30.9200,reg,120362 ATRO,2017-06-13,31.1300,31.3492,False,30.6510,30.8900,reg,123240 @@ -249,3 +246,6 @@ ATRO,2018-05-31,35.2000,36.1300,False,35.0900,35.7700,reg,49455 ATRO,2018-06-01,36.8200,36.9000,False,35.2300,35.4600,reg,160138 ATRO,2018-06-04,36.6700,37.1050,False,35.9700,36.8400,reg,133742 ATRO,2018-06-05,35.7700,36.7200,False,35.6600,36.6100,reg,81070 +ATRO,2018-06-06,35.3900,36.2200,False,35.2000,35.9500,reg,84442 +ATRO,2018-06-07,35.5600,35.5800,False,34.9900,35.5200,reg,92717 +ATRO,2018-06-08,37.5100,37.7000,False,35.5600,35.5600,reg,189695 diff --git a/company_library/ATRS.csv b/company_library/ATRS.csv index 0dd123b3..095e72b9 100644 --- a/company_library/ATRS.csv +++ b/company_library/ATRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRS,2017-06-06,2.5500,2.6700,False,2.5100,2.6500,reg,1235638 -ATRS,2017-06-07,2.6600,2.6600,False,2.5300,2.5800,reg,1005846 -ATRS,2017-06-08,2.6600,2.6700,False,2.5700,2.6500,reg,839132 ATRS,2017-06-09,2.8300,2.8850,False,2.6200,2.6400,reg,1779972 ATRS,2017-06-12,2.7800,2.8300,False,2.6550,2.8200,reg,1813655 ATRS,2017-06-13,2.9700,3.0600,False,2.8800,2.9000,reg,2625076 @@ -249,3 +246,6 @@ ATRS,2018-05-31,2.6100,2.7450,False,2.5800,2.5900,reg,1188010 ATRS,2018-06-01,2.6900,2.7000,False,2.6100,2.6500,reg,779975 ATRS,2018-06-04,2.5800,2.6800,False,2.5500,2.6500,reg,714875 ATRS,2018-06-05,2.6900,2.7000,False,2.5500,2.5500,reg,717026 +ATRS,2018-06-06,2.7700,2.8550,False,2.6700,2.6800,reg,1547097 +ATRS,2018-06-07,2.7000,2.8050,False,2.6850,2.7700,reg,632557 +ATRS,2018-06-08,2.7000,2.7600,False,2.6900,2.6900,reg,536094 diff --git a/company_library/ATSG.csv b/company_library/ATSG.csv index 28bb3540..aa873053 100644 --- a/company_library/ATSG.csv +++ b/company_library/ATSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATSG,2017-06-06,23.3500,23.6100,False,23.2210,23.4500,reg,348371 -ATSG,2017-06-07,22.6700,23.3000,False,22.6000,23.3000,reg,608637 -ATSG,2017-06-08,23.0700,23.2700,False,22.5550,22.6900,reg,589105 ATSG,2017-06-09,22.7400,23.3450,False,22.6000,23.1000,reg,712958 ATSG,2017-06-12,22.7900,22.8600,False,22.3600,22.6900,reg,445933 ATSG,2017-06-13,22.5700,22.9800,False,22.4850,22.8400,reg,365789 @@ -249,3 +246,6 @@ ATSG,2018-05-31,21.0000,21.8950,False,20.8300,21.3000,reg,325689 ATSG,2018-06-01,21.4100,21.7600,False,21.1000,21.1300,reg,371520 ATSG,2018-06-04,22.1800,22.2300,False,21.4600,21.5400,reg,428119 ATSG,2018-06-05,22.4000,22.5200,False,22.0300,22.0500,reg,372567 +ATSG,2018-06-06,22.8700,22.9300,False,22.3300,22.3900,reg,346102 +ATSG,2018-06-07,23.1500,23.1700,False,22.7000,22.8800,reg,625686 +ATSG,2018-06-08,23.1900,23.2200,False,22.9500,23.1000,reg,337984 diff --git a/company_library/ATTU.csv b/company_library/ATTU.csv index 9d57298d..9ea5b19f 100644 --- a/company_library/ATTU.csv +++ b/company_library/ATTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATTU,2017-06-06,6.9100,6.9500,False,6.7100,6.8100,reg,4943 -ATTU,2017-06-07,7.2200,7.3000,False,6.8702,6.8702,reg,45478 -ATTU,2017-06-08,7.4550,7.4900,False,7.1110,7.1400,reg,33888 ATTU,2017-06-09,7.6400,7.6900,False,7.4500,7.4500,reg,35095 ATTU,2017-06-12,7.4300,7.7000,False,7.3500,7.7000,reg,21617 ATTU,2017-06-13,7.6500,7.6799,False,7.4600,7.6799,reg,17123 @@ -249,3 +246,6 @@ ATTU,2018-05-31,11.6600,11.7900,False,11.4300,11.7200,reg,252269 ATTU,2018-06-01,11.9900,12.0700,False,11.4800,11.6200,reg,233253 ATTU,2018-06-04,11.6500,12.0900,False,10.9500,11.8700,reg,493653 ATTU,2018-06-05,11.6500,11.8490,False,11.6200,11.6900,reg,61136 +ATTU,2018-06-06,11.7700,11.8300,False,11.4900,11.7000,reg,106656 +ATTU,2018-06-07,11.6800,11.9000,False,11.6000,11.7400,reg,100759 +ATTU,2018-06-08,11.7400,11.8000,False,11.3600,11.6300,reg,139691 diff --git a/company_library/ATVI.csv b/company_library/ATVI.csv index 5e80385b..ade6af4e 100644 --- a/company_library/ATVI.csv +++ b/company_library/ATVI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATVI,2017-06-06,59.5331,59.9310,False,59.1361,59.6226,reg,3923096 -ATVI,2017-06-07,60.2195,60.5379,False,59.7122,59.7520,reg,6441443 -ATVI,2017-06-08,60.2394,60.3787,False,59.2545,60.3389,reg,6513671 ATVI,2017-06-09,57.7324,60.7866,False,56.6579,60.3190,reg,12887995 ATVI,2017-06-12,56.4689,56.8757,False,55.1258,56.7673,reg,16120535 ATVI,2017-06-13,57.6030,57.7523,False,56.3992,57.1653,reg,7157669 @@ -249,3 +246,6 @@ ATVI,2018-05-31,70.9100,72.2800,False,70.6900,70.8300,reg,6050285 ATVI,2018-06-01,73.0300,73.2100,False,70.7700,71.4200,reg,6388352 ATVI,2018-06-04,72.7900,73.8600,False,72.6600,73.2500,reg,4134504 ATVI,2018-06-05,72.7700,73.3500,False,72.1900,72.7900,reg,5354048 +ATVI,2018-06-06,74.7900,75.0100,False,73.2600,73.2600,reg,6638541 +ATVI,2018-06-07,73.9500,75.2800,False,73.0800,74.7900,reg,4686510 +ATVI,2018-06-08,74.2900,74.8300,False,73.4500,73.4500,reg,4672568 diff --git a/company_library/ATXI.csv b/company_library/ATXI.csv index db7381db..cd5e08aa 100644 --- a/company_library/ATXI.csv +++ b/company_library/ATXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATXI,2017-06-06,7.6000,7.6000,True,7.6000,7.6000,reg,0 -ATXI,2017-06-07,7.6000,7.6000,True,7.6000,7.6000,reg,0 -ATXI,2017-06-08,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-09,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-12,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-13,7.6000,7.6000,True,7.6000,7.6000,reg,0 @@ -249,3 +246,6 @@ ATXI,2018-05-31,4.0500,4.2210,False,3.9000,4.0000,reg,5675 ATXI,2018-06-01,4.2000,4.2000,False,3.8610,4.0600,reg,37601 ATXI,2018-06-04,4.2400,4.2955,False,3.9900,4.2955,reg,31331 ATXI,2018-06-05,4.3000,4.3400,False,4.1400,4.1400,reg,26014 +ATXI,2018-06-06,4.2400,4.5600,False,4.2292,4.2500,reg,84666 +ATXI,2018-06-07,4.2900,4.4000,False,4.1000,4.3000,reg,23355 +ATXI,2018-06-08,4.3000,4.4000,False,4.1183,4.1183,reg,18784 diff --git a/company_library/AUBN.csv b/company_library/AUBN.csv index b8158fd7..a7893349 100644 --- a/company_library/AUBN.csv +++ b/company_library/AUBN.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUBN,2017-06-06,33.7519,33.8788,False,33.7519,33.8788,reg,1105 -AUBN,2017-06-07,33.6060,33.6060,False,33.6060,33.6060,reg,158 -AUBN,2017-06-08,33.8414,34.0767,False,33.1059,33.1059,reg,7063 -AUBN,2017-06-09,33.8316,33.9394,False,33.6112,33.9394,reg,14086 -AUBN,2017-06-12,33.8316,33.8316,False,33.8316,33.8316,reg,34 -AUBN,2017-06-13,33.8316,33.8316,False,33.8316,33.8316,reg,40 -AUBN,2017-06-14,34.2728,34.2728,False,34.2728,34.2728,reg,153 -AUBN,2017-06-15,34.0767,34.0767,False,33.8316,33.8316,reg,1804 -AUBN,2017-06-16,34.0767,34.0767,False,33.0471,33.0471,reg,1653 -AUBN,2017-06-19,34.3218,34.3218,False,33.6441,34.1159,reg,1865 -AUBN,2017-06-20,34.3219,34.3219,False,34.2532,34.2728,reg,877 -AUBN,2017-06-21,34.3219,34.7141,False,34.3219,34.6749,reg,1737 -AUBN,2017-06-22,35.0083,35.0083,False,35.0083,35.0083,reg,214 -AUBN,2017-06-23,34.3219,35.2437,False,34.3219,35.2437,reg,939 -AUBN,2017-06-26,37.0578,37.0774,False,34.3219,34.3219,reg,6158 -AUBN,2017-06-27,36.7734,36.7734,False,36.1630,36.5283,reg,1679 -AUBN,2017-06-28,35.7536,35.7536,False,35.7438,35.7438,reg,441 -AUBN,2017-06-29,35.7931,35.7931,False,35.7931,35.7931,reg,251 -AUBN,2017-06-30,36.2238,36.2238,False,35.8909,35.8909,reg,374 -AUBN,2017-07-05,35.6457,35.6457,False,35.6457,35.6457,reg,179 -AUBN,2017-07-06,35.6457,35.6457,False,35.6457,35.6457,reg,14 -AUBN,2017-07-07,35.6457,35.6457,False,35.6457,35.6457,reg,112 -AUBN,2017-07-10,35.6457,35.6457,False,35.6457,35.6457,reg,113 -AUBN,2017-07-11,34.8122,34.8122,False,34.8122,34.8122,reg,194 -AUBN,2017-07-12,36.0184,36.0184,False,36.0184,36.0184,reg,254 -AUBN,2017-07-13,36.1753,36.7244,False,35.3025,35.3417,reg,3857 -AUBN,2017-07-14,36.2341,36.2341,False,35.1968,35.7928,reg,2545 -AUBN,2017-07-17,34.8710,34.8710,False,34.8710,34.8710,reg,101 -AUBN,2017-07-18,34.8710,34.8710,False,34.8710,34.8710,reg,40 -AUBN,2017-07-19,35.4741,35.4741,False,34.9103,34.9103,reg,638 -AUBN,2017-07-20,35.4741,35.4741,False,35.4741,35.4741,reg,37 -AUBN,2017-07-21,35.4741,35.4741,False,35.4741,35.4741,reg,9 -AUBN,2017-07-24,36.5185,36.5185,False,36.5185,36.5185,reg,208 -AUBN,2017-07-25,36.5087,36.5087,False,35.5379,35.5379,reg,930 -AUBN,2017-07-26,36.4498,36.5185,False,36.0282,36.3813,reg,681 -AUBN,2017-07-27,36.4498,36.4498,False,36.4498,36.4498,reg,105 -AUBN,2017-07-28,36.4498,36.4498,False,36.4498,36.4498,reg,125 -AUBN,2017-07-31,36.2929,36.2929,False,36.2482,36.2831,reg,826 -AUBN,2017-08-01,35.7928,36.9892,False,35.3025,36.5185,reg,2678 -AUBN,2017-08-02,36.9769,36.9892,False,35.9889,36.7342,reg,4014 -AUBN,2017-08-03,36.3027,36.3027,False,35.7928,35.8713,reg,2829 -AUBN,2017-08-04,36.3027,36.3027,False,36.3027,36.3027,reg,11 -AUBN,2017-08-07,36.2635,36.2831,False,35.2780,35.4006,reg,4450 -AUBN,2017-08-08,35.7953,36.3027,False,35.7732,35.7732,reg,978 -AUBN,2017-08-09,35.0672,35.0672,False,35.0672,35.0672,reg,433 -AUBN,2017-08-10,35.8952,35.9007,False,35.4104,35.9007,reg,1034 -AUBN,2017-08-11,35.7438,35.7438,False,35.7438,35.7438,reg,477 -AUBN,2017-08-14,36.4302,36.4302,False,35.9791,35.9791,reg,904 -AUBN,2017-08-15,35.3731,35.3731,False,35.3731,35.3731,reg,120 -AUBN,2017-08-16,35.3613,35.4104,False,35.3613,35.4104,reg,203 -AUBN,2017-08-17,35.6457,36.1537,False,35.5477,36.1537,reg,901 -AUBN,2017-08-18,35.6457,35.6457,False,35.6457,35.6457,reg,169 -AUBN,2017-08-21,35.6457,35.6457,False,35.6457,35.6457,reg,89 -AUBN,2017-08-22,35.6948,35.6948,False,35.6948,35.6948,reg,158 -AUBN,2017-08-23,35.5967,35.5967,False,35.0770,35.0770,reg,651 -AUBN,2017-08-24,35.3516,35.3564,False,35.3516,35.3564,reg,834 -AUBN,2017-08-25,35.3516,35.3516,False,35.3516,35.3516,reg,141 -AUBN,2017-08-28,35.0966,35.0966,False,35.0966,35.0966,reg,207 -AUBN,2017-08-29,35.3515,35.3515,False,35.3515,35.3515,reg,200 -AUBN,2017-08-30,35.3515,35.3515,False,35.3515,35.3515,reg,161 -AUBN,2017-08-31,35.0573,35.2044,False,35.0573,35.1065,reg,3982 -AUBN,2017-09-01,35.0573,35.0573,False,35.0573,35.0573,reg,182 -AUBN,2017-09-05,35.1554,35.4398,False,35.0573,35.0573,reg,15913 -AUBN,2017-09-06,35.2535,35.2535,False,35.0573,35.0573,reg,660 -AUBN,2017-09-07,35.4607,35.6680,False,34.3652,35.6680,reg,2099 -AUBN,2017-09-08,34.3670,34.6416,False,34.3652,34.5922,reg,1243 -AUBN,2017-09-11,34.4935,34.4935,False,34.4935,34.4935,reg,113 -AUBN,2017-09-12,34.4935,34.4935,False,34.4935,34.4935,reg,34 -AUBN,2017-09-13,34.4935,34.4935,False,34.4935,34.4935,reg,289 -AUBN,2017-09-14,34.4935,34.4935,False,34.4935,34.4935,reg,281 -AUBN,2017-09-15,34.5429,34.5429,False,34.5429,34.5429,reg,582 -AUBN,2017-09-18,34.5429,34.5429,False,34.5429,34.5429,reg,175 -AUBN,2017-09-19,34.5429,34.5429,False,34.5429,34.5429,reg,17 -AUBN,2017-09-20,34.9930,34.9931,False,34.8192,34.8192,reg,926 -AUBN,2017-09-21,35.3818,35.5298,False,34.8161,35.0363,reg,825 -AUBN,2017-09-22,36.0134,36.0134,False,35.4903,35.4903,reg,621 -AUBN,2017-09-25,35.7272,36.0134,False,34.9889,36.0134,reg,5066 -AUBN,2017-09-26,35.6285,35.6285,False,34.9376,35.2831,reg,569 -AUBN,2017-09-27,35.6186,35.6186,False,35.6186,35.6186,reg,250 -AUBN,2017-09-28,34.7679,35.5792,False,34.7679,35.5792,reg,588 -AUBN,2017-09-29,34.5429,35.1548,False,34.5429,35.0857,reg,2675 -AUBN,2017-10-02,34.5429,34.5429,False,34.5429,34.5429,reg,172 -AUBN,2017-10-03,35.2831,36.0233,False,35.2831,36.0233,reg,1188 -AUBN,2017-10-04,34.8784,35.9641,False,34.8784,35.8346,reg,2001 -AUBN,2017-10-05,34.8784,34.8784,False,34.8784,34.8784,reg,246 -AUBN,2017-10-06,35.2337,35.3818,False,34.7699,34.8686,reg,5943 -AUBN,2017-10-09,35.2337,35.2337,False,35.2337,35.2337,reg,110 -AUBN,2017-10-10,35.4804,35.4804,False,35.0363,35.0660,reg,502 -AUBN,2017-10-11,35.1054,35.3867,False,35.1054,35.3867,reg,690 -AUBN,2017-10-12,34.8390,34.8883,False,34.7995,34.7995,reg,1145 -AUBN,2017-10-13,34.8390,34.8390,False,34.8390,34.8390,reg,239 -AUBN,2017-10-16,34.8390,34.8390,False,34.8390,34.8390,reg,0 -AUBN,2017-10-17,34.8390,34.8390,False,34.8390,34.8390,reg,110 -AUBN,2017-10-18,34.2468,35.5048,False,34.2468,34.9376,reg,3526 -AUBN,2017-10-19,33.8548,35.1350,False,33.6546,35.1350,reg,841 -AUBN,2017-10-20,34.5421,34.5429,False,34.4442,34.4442,reg,1658 -AUBN,2017-10-23,33.9014,33.9137,False,33.4079,33.6546,reg,3374 -AUBN,2017-10-24,34.0494,34.0494,False,34.0494,34.0494,reg,257 -AUBN,2017-10-25,32.8157,33.6053,False,32.7827,33.6053,reg,6670 -AUBN,2017-10-26,33.9013,33.9013,False,33.7040,33.7040,reg,473 -AUBN,2017-10-27,33.8915,33.9014,False,33.2618,33.9014,reg,890 -AUBN,2017-10-30,33.7533,33.9310,False,33.3783,33.9310,reg,1443 -AUBN,2017-10-31,33.7533,33.8064,False,33.7435,33.7533,reg,3730 -AUBN,2017-11-01,33.7533,33.7533,False,33.7533,33.7533,reg,3 -AUBN,2017-11-02,34.0593,34.0593,False,33.8027,33.8027,reg,379 -AUBN,2017-11-03,34.7896,34.7896,False,34.7896,34.7896,reg,218 -AUBN,2017-11-06,34.5429,34.5429,False,34.5429,34.5429,reg,416 -AUBN,2017-11-07,34.5429,34.5429,False,34.5429,34.5429,reg,73 -AUBN,2017-11-08,34.5429,34.5527,False,34.5429,34.5429,reg,1905 -AUBN,2017-11-09,33.8619,33.8619,False,33.8619,33.8619,reg,151 -AUBN,2017-11-10,34.3455,34.3455,False,33.7533,33.7533,reg,2070 -AUBN,2017-11-13,34.1830,35.9246,False,33.8619,33.8619,reg,881 -AUBN,2017-11-14,34.5429,34.9130,False,34.5429,34.5429,reg,1427 -AUBN,2017-11-15,35.2831,36.0233,False,35.2337,35.2337,reg,3082 -AUBN,2017-11-16,35.2831,35.2831,False,35.2831,35.2831,reg,65 -AUBN,2017-11-17,35.0363,35.0363,False,35.0363,35.0363,reg,258 -AUBN,2017-11-20,35.5199,35.7371,False,34.5429,35.7371,reg,904 -AUBN,2017-11-21,36.0233,36.0233,False,34.5430,34.5430,reg,1953 -AUBN,2017-11-22,35.2436,35.9147,False,35.0166,35.9147,reg,1025 -AUBN,2017-11-27,35.7272,36.0233,False,35.3198,35.3198,reg,3795 -AUBN,2017-11-28,34.6868,34.6868,False,34.6868,34.6868,reg,347 -AUBN,2017-11-29,34.6868,34.6868,False,34.6868,34.6868,reg,68 -AUBN,2017-11-30,35.8752,35.8752,False,35.8160,35.8160,reg,385 -AUBN,2017-12-01,36.0233,36.0233,False,35.2831,35.2831,reg,5391 -AUBN,2017-12-04,36.6648,36.6648,False,36.0233,36.0233,reg,696 -AUBN,2017-12-05,36.5168,36.5168,False,36.3884,36.3884,reg,753 -AUBN,2017-12-06,35.7864,36.2514,False,35.2337,35.2337,reg,1216 -AUBN,2017-12-07,36.0745,36.0924,False,35.2501,36.0924,reg,2187 -AUBN,2017-12-08,36.0976,36.0976,False,36.0976,36.0976,reg,472 -AUBN,2017-12-11,36.0976,36.0976,False,36.0976,36.0976,reg,14 -AUBN,2017-12-12,36.0248,36.0248,False,35.9056,35.9453,reg,683 -AUBN,2017-12-13,36.0248,36.0248,False,36.0248,36.0248,reg,1 -AUBN,2017-12-14,35.0117,35.2302,False,34.7634,35.2302,reg,1512 -AUBN,2017-12-15,36.0645,36.0645,False,36.0645,36.0645,reg,247 -AUBN,2017-12-18,36.2532,36.2532,False,36.2532,36.2532,reg,117 -AUBN,2017-12-19,36.2532,36.2532,False,36.2532,36.2532,reg,0 -AUBN,2017-12-20,34.8130,35.4090,False,34.8130,35.4090,reg,1217 -AUBN,2017-12-21,35.5083,37.0775,False,34.8627,35.6091,reg,5689 -AUBN,2017-12-22,37.0677,37.0677,False,37.0677,37.0677,reg,416 -AUBN,2017-12-26,38.1404,41.4677,False,36.7697,37.0280,reg,5773 -AUBN,2017-12-27,38.1603,40.9071,False,38.1603,38.2695,reg,1072 -AUBN,2017-12-28,39.9779,39.9779,False,39.6303,39.6303,reg,223 -AUBN,2017-12-29,38.6370,38.7562,False,38.1503,38.1503,reg,1112 -AUBN,2018-01-02,38.9846,39.7296,False,38.5377,39.7296,reg,2843 -AUBN,2018-01-03,38.7363,38.9846,False,38.5377,38.9846,reg,1603 -AUBN,2018-01-04,36.8492,38.7363,False,36.8492,38.7363,reg,4584 -AUBN,2018-01-05,37.0578,37.0578,False,36.0248,36.6048,reg,1800 -AUBN,2018-01-08,37.5941,38.2149,False,37.3955,37.4948,reg,1450 -AUBN,2018-01-09,37.5345,39.1584,False,37.5345,39.1584,reg,509 -AUBN,2018-01-10,37.5345,37.5345,False,37.5345,37.5345,reg,33 -AUBN,2018-01-11,37.5345,37.5345,False,37.5345,37.5345,reg,0 -AUBN,2018-01-12,37.4551,38.0609,False,37.4451,37.4451,reg,4526 -AUBN,2018-01-16,38.1305,38.1305,False,38.1305,38.1305,reg,651 -AUBN,2018-01-17,37.7034,37.7034,False,37.4451,37.4551,reg,6117 -AUBN,2018-01-18,37.7034,37.7034,False,37.7034,37.7034,reg,32 -AUBN,2018-01-19,37.6060,37.6060,False,37.6060,37.6060,reg,272 -AUBN,2018-01-22,37.8339,37.8339,False,37.3458,37.3458,reg,1110 -AUBN,2018-01-23,37.5445,37.5445,False,37.5445,37.5445,reg,189 -AUBN,2018-01-24,37.6934,38.2397,False,37.6438,38.2397,reg,859 -AUBN,2018-01-25,37.5445,37.8339,False,37.5445,37.8339,reg,618 -AUBN,2018-01-26,37.5445,37.5445,False,37.5445,37.5445,reg,38 -AUBN,2018-01-29,37.3458,37.7928,False,37.3458,37.7928,reg,1533 -AUBN,2018-01-30,37.3458,37.3458,False,37.3458,37.3458,reg,2 -AUBN,2018-01-31,37.3720,37.7931,False,37.3458,37.3458,reg,2236 -AUBN,2018-02-01,37.3720,37.3720,False,37.3720,37.3720,reg,307 -AUBN,2018-02-02,37.3458,37.3459,False,37.3458,37.3458,reg,788 -AUBN,2018-02-05,37.3458,37.3855,False,37.3458,37.3657,reg,1643 -AUBN,2018-02-06,38.2397,38.2397,False,37.3458,37.3458,reg,1366 -AUBN,2018-02-07,37.8496,37.8496,False,37.8496,37.8496,reg,142 -AUBN,2018-02-08,38.3870,38.3870,False,37.7431,37.7431,reg,529 -AUBN,2018-02-09,37.3459,37.7431,False,37.3458,37.7431,reg,1435 -AUBN,2018-02-12,37.3458,37.3458,False,37.3458,37.3458,reg,188 -AUBN,2018-02-13,37.2465,37.2465,False,37.2465,37.2465,reg,717 -AUBN,2018-02-14,37.2465,37.2465,False,37.2465,37.2465,reg,0 -AUBN,2018-02-15,37.3457,37.3457,False,37.3457,37.3457,reg,132 -AUBN,2018-02-16,37.3457,37.3457,False,37.3457,37.3457,reg,0 -AUBN,2018-02-20,37.3457,37.3457,False,37.3457,37.3457,reg,0 -AUBN,2018-02-21,37.3457,37.3457,False,37.3457,37.3457,reg,25 -AUBN,2018-02-22,36.4271,37.7232,False,36.4271,37.7232,reg,524 -AUBN,2018-02-23,36.7101,36.7101,False,36.7101,36.7101,reg,227 -AUBN,2018-02-26,36.7100,36.7100,False,36.1348,36.1348,reg,416 -AUBN,2018-02-27,36.0546,36.1837,False,35.7946,36.1837,reg,2693 -AUBN,2018-02-28,35.8361,36.5246,False,35.8361,36.5246,reg,958 -AUBN,2018-03-01,35.8559,35.8559,False,35.8559,35.8559,reg,166 -AUBN,2018-03-02,35.3593,35.7963,False,35.1309,35.7963,reg,1714 -AUBN,2018-03-05,36.7399,36.7399,False,35.8361,36.5512,reg,492 -AUBN,2018-03-06,36.3029,36.7499,False,35.1408,36.7499,reg,2492 -AUBN,2018-03-07,35.2600,36.2532,False,35.2600,36.2433,reg,1075 -AUBN,2018-03-08,36.3718,36.3718,False,36.3718,36.3718,reg,556 -AUBN,2018-03-09,35.5600,35.5600,False,35.5600,35.5600,reg,250 -AUBN,2018-03-12,36.5000,36.5000,False,36.0194,36.2000,reg,544 -AUBN,2018-03-13,36.5690,37.0750,False,36.5000,36.5000,reg,4354 -AUBN,2018-03-14,36.5000,36.6000,False,36.5000,36.5000,reg,1519 -AUBN,2018-03-15,36.6000,36.7700,False,36.6000,36.6500,reg,775 -AUBN,2018-03-16,36.6000,36.6000,False,36.5000,36.5000,reg,2562 -AUBN,2018-03-19,36.0000,36.5000,False,35.5600,36.5000,reg,2552 -AUBN,2018-03-20,36.9034,36.9500,False,36.9034,36.9500,reg,250 -AUBN,2018-03-21,36.9034,36.9034,False,36.9034,36.9034,reg,106 -AUBN,2018-03-22,38.4400,38.4500,False,36.7000,36.7450,reg,20225 -AUBN,2018-03-23,38.2500,38.4200,False,38.0100,38.1200,reg,2522 -AUBN,2018-03-26,38.5750,38.7000,False,37.9000,37.9000,reg,4836 -AUBN,2018-03-27,38.0000,38.0000,False,38.0000,38.0000,reg,265 -AUBN,2018-03-28,38.8500,38.8500,False,38.0000,38.0000,reg,2952 -AUBN,2018-03-29,39.0600,39.0600,False,39.0600,39.0600,reg,381 -AUBN,2018-04-02,37.4000,38.5998,False,37.4000,38.5998,reg,596 -AUBN,2018-04-03,38.2100,39.9000,False,38.2100,39.9000,reg,733 -AUBN,2018-04-04,38.1100,38.7800,False,38.1100,38.7800,reg,604 -AUBN,2018-04-05,38.2729,38.5000,False,38.0500,38.5000,reg,1669 -AUBN,2018-04-06,38.6500,38.8350,False,38.6500,38.6500,reg,2104 -AUBN,2018-04-09,38.6501,38.6501,False,38.6500,38.6500,reg,756 -AUBN,2018-04-10,39.2250,39.2250,False,38.7500,38.7500,reg,438 -AUBN,2018-04-11,39.0000,39.0000,False,39.0000,39.0000,reg,342 -AUBN,2018-04-12,39.0000,39.0000,False,39.0000,39.0000,reg,167 -AUBN,2018-04-13,39.9500,39.9500,False,39.9500,39.9500,reg,407 -AUBN,2018-04-16,40.1042,41.7000,False,39.6000,39.6000,reg,2653 -AUBN,2018-04-17,40.6000,41.6023,False,40.3750,41.6003,reg,7480 -AUBN,2018-04-18,40.5000,40.5000,False,40.5000,40.5000,reg,562 -AUBN,2018-04-19,40.0000,41.6102,False,40.0000,41.6102,reg,1258 -AUBN,2018-04-20,39.0000,40.0500,False,39.0000,39.5000,reg,5889 -AUBN,2018-04-23,40.2500,41.0000,False,40.0000,40.0000,reg,3610 -AUBN,2018-04-24,39.3000,39.6000,False,39.3000,39.3762,reg,970 -AUBN,2018-04-25,40.0000,40.0000,False,39.0048,39.0048,reg,2516 -AUBN,2018-04-26,40.5000,40.5000,False,39.9900,40.0400,reg,3012 -AUBN,2018-04-27,41.5000,41.5419,False,40.5000,40.5000,reg,1862 -AUBN,2018-04-30,41.5000,41.5000,False,39.1440,41.2600,reg,1889 -AUBN,2018-05-01,40.4600,40.4600,False,40.3300,40.3300,reg,725 -AUBN,2018-05-02,40.4500,41.8223,False,39.1000,39.5000,reg,7678 -AUBN,2018-05-03,40.0000,40.9000,False,40.0000,40.9000,reg,395 -AUBN,2018-05-04,45.0000,48.9499,False,39.8999,40.1000,reg,39234 -AUBN,2018-05-07,44.7859,45.0000,False,44.7859,45.0000,reg,1438 -AUBN,2018-05-08,42.5000,42.5000,False,42.5000,42.5000,reg,1978 -AUBN,2018-05-09,44.2500,44.2500,False,43.7500,43.7972,reg,3052 -AUBN,2018-05-10,44.0000,44.0000,False,44.0000,44.0000,reg,355 -AUBN,2018-05-11,44.0000,44.0000,False,44.0000,44.0000,reg,1671 -AUBN,2018-05-14,44.5000,44.8700,False,43.6000,44.8700,reg,1538 -AUBN,2018-05-15,43.0000,43.6000,False,43.0000,43.6000,reg,560 -AUBN,2018-05-16,43.3000,44.4000,False,43.3000,44.4000,reg,1178 -AUBN,2018-05-17,44.3900,44.3900,False,43.3250,44.2000,reg,2681 -AUBN,2018-05-18,42.9040,43.3000,False,42.8479,42.8479,reg,3246 -AUBN,2018-05-21,41.0100,43.9387,False,40.6500,43.2200,reg,12977 -AUBN,2018-05-22,42.3300,43.8000,False,41.3500,43.4610,reg,10546 -AUBN,2018-05-23,43.2700,43.5000,False,42.5600,42.9000,reg,7365 -AUBN,2018-05-24,43.1000,43.1000,False,42.0497,42.3000,reg,1692 -AUBN,2018-05-25,43.0200,43.0200,False,42.3000,42.3000,reg,3280 -AUBN,2018-05-29,43.4444,43.9000,False,43.2000,43.9000,reg,5573 -AUBN,2018-05-30,42.4000,43.4800,False,42.4000,43.4800,reg,2316 -AUBN,2018-05-31,43.7500,44.4000,False,42.1347,42.8000,reg,5486 -AUBN,2018-06-01,44.9000,44.9000,False,43.4633,43.7500,reg,2821 -AUBN,2018-06-04,45.7200,45.9000,False,44.7000,44.7000,reg,1685 -AUBN,2018-06-05,47.0000,48.0000,False,45.0600,48.0000,reg,4105 +AUBN,2017-06-09,33.6531,33.7604,False,33.4339,33.7604,reg,14086 +AUBN,2017-06-12,33.6531,33.6531,False,33.6531,33.6531,reg,34 +AUBN,2017-06-13,33.6531,33.6531,False,33.6531,33.6531,reg,40 +AUBN,2017-06-14,34.0921,34.0921,False,34.0921,34.0921,reg,153 +AUBN,2017-06-15,33.8970,33.8970,False,33.6531,33.6531,reg,1804 +AUBN,2017-06-16,33.8970,33.8970,False,32.8727,32.8727,reg,1653 +AUBN,2017-06-19,34.1407,34.1407,False,33.4666,33.9360,reg,1865 +AUBN,2017-06-20,34.1408,34.1408,False,34.0726,34.0921,reg,877 +AUBN,2017-06-21,34.1408,34.5310,False,34.1408,34.4920,reg,1737 +AUBN,2017-06-22,34.8237,34.8237,False,34.8237,34.8237,reg,214 +AUBN,2017-06-23,34.1408,35.0578,False,34.1408,35.0578,reg,939 +AUBN,2017-06-26,36.8623,36.8819,False,34.1408,34.1408,reg,6158 +AUBN,2017-06-27,36.5795,36.5795,False,35.9722,36.3356,reg,1679 +AUBN,2017-06-28,35.5650,35.5650,False,35.5552,35.5552,reg,441 +AUBN,2017-06-29,35.6043,35.6043,False,35.6043,35.6043,reg,251 +AUBN,2017-06-30,36.0327,36.0327,False,35.7016,35.7016,reg,374 +AUBN,2017-07-05,35.4577,35.4577,False,35.4577,35.4577,reg,179 +AUBN,2017-07-06,35.4577,35.4577,False,35.4577,35.4577,reg,14 +AUBN,2017-07-07,35.4577,35.4577,False,35.4577,35.4577,reg,112 +AUBN,2017-07-10,35.4577,35.4577,False,35.4577,35.4577,reg,113 +AUBN,2017-07-11,34.6286,34.6286,False,34.6286,34.6286,reg,194 +AUBN,2017-07-12,35.8284,35.8284,False,35.8284,35.8284,reg,254 +AUBN,2017-07-13,35.9844,36.5307,False,35.1163,35.1553,reg,3857 +AUBN,2017-07-14,36.0430,36.0430,False,35.0111,35.6040,reg,2545 +AUBN,2017-07-17,34.6871,34.6871,False,34.6871,34.6871,reg,101 +AUBN,2017-07-18,34.6871,34.6871,False,34.6871,34.6871,reg,40 +AUBN,2017-07-19,35.2870,35.2870,False,34.7261,34.7261,reg,638 +AUBN,2017-07-20,35.2870,35.2870,False,35.2870,35.2870,reg,37 +AUBN,2017-07-21,35.2870,35.2870,False,35.2870,35.2870,reg,9 +AUBN,2017-07-24,36.3259,36.3259,False,36.3259,36.3259,reg,208 +AUBN,2017-07-25,36.3161,36.3161,False,35.3504,35.3504,reg,930 +AUBN,2017-07-26,36.2576,36.3259,False,35.8381,36.1894,reg,681 +AUBN,2017-07-27,36.2576,36.2576,False,36.2576,36.2576,reg,105 +AUBN,2017-07-28,36.2576,36.2576,False,36.2576,36.2576,reg,125 +AUBN,2017-07-31,36.1015,36.1015,False,36.0570,36.0917,reg,826 +AUBN,2017-08-01,35.6040,36.7941,False,35.1163,36.3259,reg,2678 +AUBN,2017-08-02,36.7819,36.7941,False,35.7991,36.5405,reg,4014 +AUBN,2017-08-03,36.1113,36.1113,False,35.6040,35.6821,reg,2829 +AUBN,2017-08-04,36.1113,36.1113,False,36.1113,36.1113,reg,11 +AUBN,2017-08-07,36.0722,36.0917,False,35.0919,35.2138,reg,4450 +AUBN,2017-08-08,35.6065,36.1113,False,35.5845,35.5845,reg,978 +AUBN,2017-08-09,34.8822,34.8822,False,34.8822,34.8822,reg,433 +AUBN,2017-08-10,35.7059,35.7113,False,35.2236,35.7113,reg,1034 +AUBN,2017-08-11,35.5552,35.5552,False,35.5552,35.5552,reg,477 +AUBN,2017-08-14,36.2381,36.2381,False,35.7894,35.7894,reg,904 +AUBN,2017-08-15,35.1865,35.1865,False,35.1865,35.1865,reg,120 +AUBN,2017-08-16,35.1748,35.2236,False,35.1748,35.2236,reg,203 +AUBN,2017-08-17,35.4577,35.9630,False,35.3602,35.9630,reg,901 +AUBN,2017-08-18,35.4577,35.4577,False,35.4577,35.4577,reg,169 +AUBN,2017-08-21,35.4577,35.4577,False,35.4577,35.4577,reg,89 +AUBN,2017-08-22,35.5065,35.5065,False,35.5065,35.5065,reg,158 +AUBN,2017-08-23,35.4089,35.4089,False,34.8919,34.8919,reg,651 +AUBN,2017-08-24,35.1652,35.1699,False,35.1652,35.1699,reg,834 +AUBN,2017-08-25,35.1652,35.1652,False,35.1652,35.1652,reg,141 +AUBN,2017-08-28,34.9114,34.9114,False,34.9114,34.9114,reg,207 +AUBN,2017-08-29,35.1651,35.1651,False,35.1651,35.1651,reg,200 +AUBN,2017-08-30,35.1651,35.1651,False,35.1651,35.1651,reg,161 +AUBN,2017-08-31,34.8724,35.0187,False,34.8724,34.9213,reg,3982 +AUBN,2017-09-01,34.8724,34.8724,False,34.8724,34.8724,reg,182 +AUBN,2017-09-05,34.9700,35.2529,False,34.8724,34.8724,reg,15913 +AUBN,2017-09-06,35.0675,35.0675,False,34.8724,34.8724,reg,660 +AUBN,2017-09-07,35.2737,35.4798,False,34.1840,35.4798,reg,2099 +AUBN,2017-09-08,34.1857,34.4588,False,34.1840,34.4098,reg,1243 +AUBN,2017-09-11,34.3116,34.3116,False,34.3116,34.3116,reg,113 +AUBN,2017-09-12,34.3116,34.3116,False,34.3116,34.3116,reg,34 +AUBN,2017-09-13,34.3116,34.3116,False,34.3116,34.3116,reg,289 +AUBN,2017-09-14,34.3116,34.3116,False,34.3116,34.3116,reg,281 +AUBN,2017-09-15,34.3607,34.3607,False,34.3607,34.3607,reg,582 +AUBN,2017-09-18,34.3607,34.3607,False,34.3607,34.3607,reg,175 +AUBN,2017-09-19,34.3607,34.3607,False,34.3607,34.3607,reg,17 +AUBN,2017-09-20,34.8084,34.8085,False,34.6356,34.6356,reg,926 +AUBN,2017-09-21,35.1951,35.3424,False,34.6324,34.8515,reg,825 +AUBN,2017-09-22,35.8235,35.8235,False,35.3031,35.3031,reg,621 +AUBN,2017-09-25,35.5387,35.8235,False,34.8043,35.8235,reg,5066 +AUBN,2017-09-26,35.4406,35.4406,False,34.7534,35.0970,reg,569 +AUBN,2017-09-27,35.4308,35.4308,False,35.4308,35.4308,reg,250 +AUBN,2017-09-28,34.5845,35.3915,False,34.5845,35.3915,reg,588 +AUBN,2017-09-29,34.3607,34.9693,False,34.3607,34.9006,reg,2675 +AUBN,2017-10-02,34.3607,34.3607,False,34.3607,34.3607,reg,172 +AUBN,2017-10-03,35.0970,35.8333,False,35.0970,35.8333,reg,1188 +AUBN,2017-10-04,34.6945,35.7744,False,34.6945,35.6456,reg,2001 +AUBN,2017-10-05,34.6945,34.6945,False,34.6945,34.6945,reg,246 +AUBN,2017-10-06,35.0479,35.1951,False,34.5865,34.6846,reg,5943 +AUBN,2017-10-09,35.0479,35.0479,False,35.0479,35.0479,reg,110 +AUBN,2017-10-10,35.2932,35.2932,False,34.8515,34.8810,reg,502 +AUBN,2017-10-11,34.9203,35.2001,False,34.9203,35.2001,reg,690 +AUBN,2017-10-12,34.6552,34.7043,False,34.6159,34.6159,reg,1145 +AUBN,2017-10-13,34.6552,34.6552,False,34.6552,34.6552,reg,239 +AUBN,2017-10-16,34.6552,34.6552,False,34.6552,34.6552,reg,0 +AUBN,2017-10-17,34.6552,34.6552,False,34.6552,34.6552,reg,110 +AUBN,2017-10-18,34.0661,35.3176,False,34.0661,34.7534,reg,3526 +AUBN,2017-10-19,33.6762,34.9497,False,33.4771,34.9497,reg,841 +AUBN,2017-10-20,34.3599,34.3607,False,34.2625,34.2625,reg,1658 +AUBN,2017-10-23,33.7225,33.7348,False,33.2317,33.4771,reg,3374 +AUBN,2017-10-24,33.8698,33.8698,False,33.8698,33.8698,reg,257 +AUBN,2017-10-25,32.6426,33.4280,False,32.6097,33.4280,reg,6670 +AUBN,2017-10-26,33.7224,33.7224,False,33.5262,33.5262,reg,473 +AUBN,2017-10-27,33.7127,33.7225,False,33.0864,33.7225,reg,890 +AUBN,2017-10-30,33.5753,33.7520,False,33.2022,33.7520,reg,1443 +AUBN,2017-10-31,33.5753,33.6281,False,33.5655,33.5753,reg,3730 +AUBN,2017-11-01,33.5753,33.5753,False,33.5753,33.5753,reg,3 +AUBN,2017-11-02,33.8796,33.8796,False,33.6244,33.6244,reg,379 +AUBN,2017-11-03,34.6061,34.6061,False,34.6061,34.6061,reg,218 +AUBN,2017-11-06,34.3607,34.3607,False,34.3607,34.3607,reg,416 +AUBN,2017-11-07,34.3607,34.3607,False,34.3607,34.3607,reg,73 +AUBN,2017-11-08,34.3607,34.3705,False,34.3607,34.3607,reg,1905 +AUBN,2017-11-09,33.6833,33.6833,False,33.6833,33.6833,reg,151 +AUBN,2017-11-10,34.1643,34.1643,False,33.5753,33.5753,reg,2070 +AUBN,2017-11-13,34.0027,35.7351,False,33.6833,33.6833,reg,881 +AUBN,2017-11-14,34.3607,34.7288,False,34.3607,34.3607,reg,1427 +AUBN,2017-11-15,35.0970,35.8333,False,35.0479,35.0479,reg,3082 +AUBN,2017-11-16,35.0970,35.0970,False,35.0970,35.0970,reg,65 +AUBN,2017-11-17,34.8515,34.8515,False,34.8515,34.8515,reg,258 +AUBN,2017-11-20,35.3326,35.5486,False,34.3607,35.5486,reg,904 +AUBN,2017-11-21,35.8333,35.8333,False,34.3608,34.3608,reg,1953 +AUBN,2017-11-22,35.0577,35.7253,False,34.8319,35.7253,reg,1025 +AUBN,2017-11-27,35.5387,35.8333,False,35.1335,35.1335,reg,3795 +AUBN,2017-11-28,34.5038,34.5038,False,34.5038,34.5038,reg,347 +AUBN,2017-11-29,34.5038,34.5038,False,34.5038,34.5038,reg,68 +AUBN,2017-11-30,35.6860,35.6860,False,35.6271,35.6271,reg,385 +AUBN,2017-12-01,35.8333,35.8333,False,35.0970,35.0970,reg,5391 +AUBN,2017-12-04,36.4714,36.4714,False,35.8333,35.8333,reg,696 +AUBN,2017-12-05,36.3241,36.3241,False,36.1965,36.1965,reg,753 +AUBN,2017-12-06,35.5977,36.0601,False,35.0479,35.0479,reg,1216 +AUBN,2017-12-07,35.8842,35.9021,False,35.0641,35.9021,reg,2187 +AUBN,2017-12-08,35.9072,35.9072,False,35.9072,35.9072,reg,472 +AUBN,2017-12-11,35.9072,35.9072,False,35.9072,35.9072,reg,14 +AUBN,2017-12-12,35.8348,35.8348,False,35.7162,35.7557,reg,683 +AUBN,2017-12-13,35.8348,35.8348,False,35.8348,35.8348,reg,1 +AUBN,2017-12-14,34.8270,35.0444,False,34.5800,35.0444,reg,1512 +AUBN,2017-12-15,35.8743,35.8743,False,35.8743,35.8743,reg,247 +AUBN,2017-12-18,36.0620,36.0620,False,36.0620,36.0620,reg,117 +AUBN,2017-12-19,36.0620,36.0620,False,36.0620,36.0620,reg,0 +AUBN,2017-12-20,34.6294,35.2222,False,34.6294,35.2222,reg,1217 +AUBN,2017-12-21,35.3210,36.8820,False,34.6788,35.4213,reg,5689 +AUBN,2017-12-22,36.8722,36.8722,False,36.8722,36.8722,reg,416 +AUBN,2017-12-26,37.9392,41.2490,False,36.5758,36.8327,reg,5773 +AUBN,2017-12-27,37.9590,40.6913,False,37.9590,38.0677,reg,1072 +AUBN,2017-12-28,39.7670,39.7670,False,39.4212,39.4212,reg,223 +AUBN,2017-12-29,38.4332,38.5518,False,37.9491,37.9491,reg,1112 +AUBN,2018-01-02,38.7790,39.5200,False,38.3344,39.5200,reg,2843 +AUBN,2018-01-03,38.5320,38.7790,False,38.3344,38.7790,reg,1603 +AUBN,2018-01-04,36.6548,38.5320,False,36.6548,38.5320,reg,4584 +AUBN,2018-01-05,36.8623,36.8623,False,35.8348,36.4118,reg,1800 +AUBN,2018-01-08,37.3958,38.0133,False,37.1982,37.2970,reg,1450 +AUBN,2018-01-09,37.3365,38.9518,False,37.3365,38.9518,reg,509 +AUBN,2018-01-10,37.3365,37.3365,False,37.3365,37.3365,reg,33 +AUBN,2018-01-11,37.3365,37.3365,False,37.3365,37.3365,reg,0 +AUBN,2018-01-12,37.2575,37.8602,False,37.2476,37.2476,reg,4526 +AUBN,2018-01-16,37.9293,37.9293,False,37.9293,37.9293,reg,651 +AUBN,2018-01-17,37.5045,37.5045,False,37.2476,37.2575,reg,6117 +AUBN,2018-01-18,37.5045,37.5045,False,37.5045,37.5045,reg,32 +AUBN,2018-01-19,37.4077,37.4077,False,37.4077,37.4077,reg,272 +AUBN,2018-01-22,37.6343,37.6343,False,37.1488,37.1488,reg,1110 +AUBN,2018-01-23,37.3464,37.3464,False,37.3464,37.3464,reg,189 +AUBN,2018-01-24,37.4946,38.0380,False,37.4452,38.0380,reg,859 +AUBN,2018-01-25,37.3464,37.6343,False,37.3464,37.6343,reg,618 +AUBN,2018-01-26,37.3464,37.3464,False,37.3464,37.3464,reg,38 +AUBN,2018-01-29,37.1488,37.5934,False,37.1488,37.5934,reg,1533 +AUBN,2018-01-30,37.1488,37.1488,False,37.1488,37.1488,reg,2 +AUBN,2018-01-31,37.1749,37.5937,False,37.1488,37.1488,reg,2236 +AUBN,2018-02-01,37.1749,37.1749,False,37.1749,37.1749,reg,307 +AUBN,2018-02-02,37.1488,37.1489,False,37.1488,37.1488,reg,788 +AUBN,2018-02-05,37.1488,37.1883,False,37.1488,37.1686,reg,1643 +AUBN,2018-02-06,38.0380,38.0380,False,37.1488,37.1488,reg,1366 +AUBN,2018-02-07,37.6499,37.6499,False,37.6499,37.6499,reg,142 +AUBN,2018-02-08,38.1845,38.1845,False,37.5440,37.5440,reg,529 +AUBN,2018-02-09,37.1489,37.5440,False,37.1488,37.5440,reg,1435 +AUBN,2018-02-12,37.1488,37.1488,False,37.1488,37.1488,reg,188 +AUBN,2018-02-13,37.0500,37.0500,False,37.0500,37.0500,reg,717 +AUBN,2018-02-14,37.0500,37.0500,False,37.0500,37.0500,reg,0 +AUBN,2018-02-15,37.1487,37.1487,False,37.1487,37.1487,reg,132 +AUBN,2018-02-16,37.1487,37.1487,False,37.1487,37.1487,reg,0 +AUBN,2018-02-20,37.1487,37.1487,False,37.1487,37.1487,reg,0 +AUBN,2018-02-21,37.1487,37.1487,False,37.1487,37.1487,reg,25 +AUBN,2018-02-22,36.2349,37.5243,False,36.2349,37.5243,reg,524 +AUBN,2018-02-23,36.5165,36.5165,False,36.5165,36.5165,reg,227 +AUBN,2018-02-26,36.5164,36.5164,False,35.9442,35.9442,reg,416 +AUBN,2018-02-27,35.8644,35.9929,False,35.6058,35.9929,reg,2693 +AUBN,2018-02-28,35.6471,36.3319,False,35.6471,36.3319,reg,958 +AUBN,2018-03-01,35.6668,35.6668,False,35.6668,35.6668,reg,166 +AUBN,2018-03-02,35.1728,35.6075,False,34.9456,35.6075,reg,1714 +AUBN,2018-03-05,36.5461,36.5461,False,35.6471,36.3584,reg,492 +AUBN,2018-03-06,36.1114,36.5560,False,34.9555,36.5560,reg,2492 +AUBN,2018-03-07,35.0740,36.0620,False,35.0740,36.0521,reg,1075 +AUBN,2018-03-08,36.1799,36.1799,False,36.1799,36.1799,reg,556 +AUBN,2018-03-09,35.3724,35.3724,False,35.3724,35.3724,reg,250 +AUBN,2018-03-12,36.3075,36.3075,False,35.8294,36.0091,reg,544 +AUBN,2018-03-13,36.3761,36.8794,False,36.3075,36.3075,reg,4354 +AUBN,2018-03-14,36.3075,36.4069,False,36.3075,36.3075,reg,1519 +AUBN,2018-03-15,36.4069,36.5760,False,36.4069,36.4567,reg,775 +AUBN,2018-03-16,36.4069,36.4069,False,36.3075,36.3075,reg,2562 +AUBN,2018-03-19,35.8101,36.3075,False,35.3724,36.3075,reg,2552 +AUBN,2018-03-20,36.7087,36.7551,False,36.7087,36.7551,reg,250 +AUBN,2018-03-21,36.7087,36.7087,False,36.7087,36.7087,reg,106 +AUBN,2018-03-22,38.2372,38.2472,False,36.5064,36.5512,reg,20225 +AUBN,2018-03-23,38.0482,38.2173,False,37.8095,37.9189,reg,2522 +AUBN,2018-03-26,38.3715,38.4959,False,37.7001,37.7001,reg,4836 +AUBN,2018-03-27,37.7996,37.7996,False,37.7996,37.7996,reg,265 +AUBN,2018-03-28,38.6451,38.6451,False,37.7996,37.7996,reg,2952 +AUBN,2018-03-29,38.8540,38.8540,False,38.8540,38.8540,reg,381 +AUBN,2018-04-02,37.2027,38.3962,False,37.2027,38.3962,reg,596 +AUBN,2018-04-03,38.0085,39.6895,False,38.0085,39.6895,reg,733 +AUBN,2018-04-04,37.9090,38.5754,False,37.9090,38.5754,reg,604 +AUBN,2018-04-05,38.0710,38.2969,False,37.8493,38.2969,reg,1669 +AUBN,2018-04-06,38.4461,38.6302,False,38.4461,38.4461,reg,2104 +AUBN,2018-04-09,38.4462,38.4462,False,38.4461,38.4461,reg,756 +AUBN,2018-04-10,39.0181,39.0181,False,38.5456,38.5456,reg,438 +AUBN,2018-04-11,38.7943,38.7943,False,38.7943,38.7943,reg,342 +AUBN,2018-04-12,38.7943,38.7943,False,38.7943,38.7943,reg,167 +AUBN,2018-04-13,39.7393,39.7393,False,39.7393,39.7393,reg,407 +AUBN,2018-04-16,39.8927,41.4800,False,39.3911,39.3911,reg,2653 +AUBN,2018-04-17,40.3858,41.3829,False,40.1620,41.3809,reg,7480 +AUBN,2018-04-18,40.2864,40.2864,False,40.2864,40.2864,reg,562 +AUBN,2018-04-19,39.7890,41.3907,False,39.7890,41.3907,reg,1258 +AUBN,2018-04-20,38.7943,39.8387,False,38.7943,39.2916,reg,5889 +AUBN,2018-04-23,40.0377,40.7837,False,39.7890,39.7890,reg,3610 +AUBN,2018-04-24,39.0927,39.3911,False,39.0927,39.1685,reg,970 +AUBN,2018-04-25,39.7890,39.7890,False,38.7991,38.7991,reg,2516 +AUBN,2018-04-26,40.2864,40.2864,False,39.7791,39.8288,reg,3012 +AUBN,2018-04-27,41.2811,41.3228,False,40.2864,40.2864,reg,1862 +AUBN,2018-04-30,41.2811,41.2811,False,38.9375,41.0424,reg,1889 +AUBN,2018-05-01,40.2466,40.2466,False,40.1173,40.1173,reg,725 +AUBN,2018-05-02,40.2366,41.6017,False,38.8938,39.2916,reg,7678 +AUBN,2018-05-03,39.7890,40.6843,False,39.7890,40.6843,reg,395 +AUBN,2018-05-04,44.7626,48.6917,False,39.6894,39.8885,reg,39234 +AUBN,2018-05-07,44.5497,44.7626,False,44.5497,44.7626,reg,1438 +AUBN,2018-05-08,42.2758,42.2758,False,42.2758,42.2758,reg,1978 +AUBN,2018-05-09,44.0166,44.0166,False,43.5192,43.5662,reg,3052 +AUBN,2018-05-10,43.7679,43.7679,False,43.7679,43.7679,reg,355 +AUBN,2018-05-11,43.7679,43.7679,False,43.7679,43.7679,reg,1671 +AUBN,2018-05-14,44.2653,44.6333,False,43.3700,44.6333,reg,1538 +AUBN,2018-05-15,42.7732,43.3700,False,42.7732,43.3700,reg,560 +AUBN,2018-05-16,43.0716,44.1658,False,43.0716,44.1658,reg,1178 +AUBN,2018-05-17,44.1559,44.1559,False,43.0965,43.9669,reg,2681 +AUBN,2018-05-18,42.6777,43.0716,False,42.6219,42.6219,reg,3246 +AUBN,2018-05-21,40.7937,43.7069,False,40.4356,42.9920,reg,12977 +AUBN,2018-05-22,42.1067,43.5690,False,41.1319,43.2318,reg,10546 +AUBN,2018-05-23,43.0418,43.2705,False,42.3355,42.6737,reg,7365 +AUBN,2018-05-24,42.8727,42.8727,False,41.8279,42.0769,reg,1692 +AUBN,2018-05-25,42.7931,42.7931,False,42.0769,42.0769,reg,3280 +AUBN,2018-05-29,43.2152,43.6684,False,42.9721,43.6684,reg,5573 +AUBN,2018-05-30,42.1764,43.2507,False,42.1764,43.2507,reg,2316 +AUBN,2018-05-31,43.5192,44.1658,False,41.9125,42.5742,reg,5486 +AUBN,2018-06-01,44.6632,44.6632,False,43.2340,43.5192,reg,2821 +AUBN,2018-06-04,45.4788,45.6579,False,44.4642,44.4642,reg,1685 +AUBN,2018-06-05,46.7521,47.7468,False,44.8223,47.7468,reg,4105 +AUBN,2018-06-06,45.2600,46.9311,False,45.2600,45.7574,reg,3008 +AUBN,2018-06-07,45.3500,46.7500,False,43.4247,43.8000,reg,3493 +AUBN,2018-06-08,44.2200,46.8900,False,44.0440,46.1900,reg,9505 diff --git a/company_library/AUDC.csv b/company_library/AUDC.csv index 63315a24..f020fcce 100644 --- a/company_library/AUDC.csv +++ b/company_library/AUDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUDC,2017-06-06,6.7200,6.7200,False,6.5400,6.5900,reg,35577 -AUDC,2017-06-07,6.6600,6.7200,False,6.6175,6.6700,reg,48409 -AUDC,2017-06-08,6.6400,6.7200,False,6.5800,6.6400,reg,28542 AUDC,2017-06-09,6.3800,6.7000,False,6.3800,6.6300,reg,67817 AUDC,2017-06-12,6.3700,6.5600,False,6.2410,6.4200,reg,73511 AUDC,2017-06-13,6.3000,6.4080,False,6.2600,6.3700,reg,78958 @@ -249,3 +246,6 @@ AUDC,2018-05-31,7.2300,7.3800,False,7.2000,7.2300,reg,31174 AUDC,2018-06-01,7.2200,7.3200,False,7.1900,7.2100,reg,26259 AUDC,2018-06-04,7.2300,7.3200,False,7.2100,7.2800,reg,22344 AUDC,2018-06-05,7.3300,7.4000,False,7.2200,7.2300,reg,28053 +AUDC,2018-06-06,7.4900,7.4900,False,7.3098,7.3700,reg,32732 +AUDC,2018-06-07,7.4200,7.5000,False,7.3901,7.4100,reg,23132 +AUDC,2018-06-08,7.3800,7.4200,False,7.3270,7.4200,reg,10341 diff --git a/company_library/AUO.csv b/company_library/AUO.csv new file mode 100644 index 00000000..ff86aec1 --- /dev/null +++ b/company_library/AUO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AUO,2017-06-08,3.9533,3.9533,False,3.8861,3.9053,reg,695219 +AUO,2017-06-09,3.8285,3.8957,False,3.8093,3.8477,reg,1334846 +AUO,2017-06-12,3.7805,3.8189,False,3.7709,3.8189,reg,612505 +AUO,2017-06-13,3.8477,3.8621,False,3.7709,3.7805,reg,1555790 +AUO,2017-06-14,3.7997,3.8477,False,3.7805,3.8093,reg,1130050 +AUO,2017-06-15,3.8669,3.8765,False,3.8093,3.8093,reg,795577 +AUO,2017-06-16,3.8861,3.9053,False,3.8669,3.8861,reg,1779344 +AUO,2017-06-19,3.8669,3.9053,False,3.8477,3.8957,reg,931690 +AUO,2017-06-20,3.7997,3.8765,False,3.7997,3.8285,reg,2470780 +AUO,2017-06-21,3.9916,3.9916,False,3.9053,3.9149,reg,2788605 +AUO,2017-06-22,4.0300,4.0396,False,3.9245,3.9533,reg,2834681 +AUO,2017-06-23,4.0684,4.0876,False,4.0348,4.0396,reg,2045135 +AUO,2017-06-26,4.2123,4.2219,False,4.0876,4.0876,reg,3842330 +AUO,2017-06-27,4.6153,4.7497,False,4.2315,4.2315,reg,9334037 +AUO,2017-06-28,4.5482,4.6489,False,4.4810,4.5098,reg,9016026 +AUO,2017-06-29,4.3179,4.5482,False,4.2699,4.5098,reg,4509486 +AUO,2017-06-30,4.3754,4.4138,False,4.2987,4.4138,reg,2022462 +AUO,2017-07-05,4.3100,4.4900,False,4.3000,4.4900,reg,1923168 +AUO,2017-07-06,4.0900,4.2900,False,4.0700,4.2900,reg,6270849 +AUO,2017-07-07,4.0700,4.1400,False,4.0200,4.1100,reg,2695708 +AUO,2017-07-10,4.2200,4.2200,False,4.0850,4.0900,reg,3904051 +AUO,2017-07-11,4.3000,4.3000,False,4.2400,4.3000,reg,1487118 +AUO,2017-07-12,4.2300,4.2800,False,4.1500,4.2800,reg,1820857 +AUO,2017-07-13,4.1500,4.1700,False,4.1200,4.1600,reg,1314289 +AUO,2017-07-14,4.1800,4.2100,False,4.1600,4.1600,reg,814589 +AUO,2017-07-17,4.0700,4.1800,False,4.0400,4.1800,reg,2365500 +AUO,2017-07-18,4.2200,4.2200,False,4.1100,4.1300,reg,1526702 +AUO,2017-07-19,4.1800,4.2300,False,4.1200,4.2200,reg,1684402 +AUO,2017-07-20,3.9500,4.0100,False,3.7700,4.0100,reg,6194306 +AUO,2017-07-21,3.9200,3.9794,False,3.9000,3.9500,reg,1692047 +AUO,2017-07-24,3.9000,3.9500,False,3.8900,3.9500,reg,2844624 +AUO,2017-07-25,3.9900,4.0000,False,3.9400,3.9800,reg,1614079 +AUO,2017-07-26,3.8700,4.0000,False,3.8100,3.9800,reg,2349533 +AUO,2017-07-27,3.9000,3.9800,False,3.8100,3.9400,reg,3697881 +AUO,2017-07-28,3.9200,4.0000,False,3.8800,3.9500,reg,2329761 +AUO,2017-07-31,4.0200,4.0800,False,3.9400,3.9500,reg,3988707 +AUO,2017-08-01,3.9500,4.1000,False,3.9000,4.0800,reg,2830947 +AUO,2017-08-02,3.9000,3.9500,False,3.8300,3.9400,reg,3024755 +AUO,2017-08-03,3.8700,3.9500,False,3.8600,3.9500,reg,1860862 +AUO,2017-08-04,3.9400,3.9700,False,3.9000,3.9500,reg,2219775 +AUO,2017-08-07,3.8900,3.9450,False,3.8600,3.9300,reg,3048449 +AUO,2017-08-08,3.9000,3.9300,False,3.8700,3.9300,reg,2269028 +AUO,2017-08-09,3.8100,3.8600,False,3.7900,3.8400,reg,2135233 +AUO,2017-08-10,3.7300,3.8000,False,3.7200,3.7800,reg,2849602 +AUO,2017-08-11,3.8500,3.9000,False,3.7700,3.8200,reg,3100856 +AUO,2017-08-14,3.8800,3.9100,False,3.8200,3.9100,reg,2317054 +AUO,2017-08-15,3.8600,3.8700,False,3.7900,3.8700,reg,3156297 +AUO,2017-08-16,3.8100,3.8400,False,3.7800,3.8200,reg,1323258 +AUO,2017-08-17,3.8300,3.8900,False,3.8000,3.8500,reg,2454101 +AUO,2017-08-18,3.8200,3.8400,False,3.7900,3.8300,reg,751226 +AUO,2017-08-21,3.9900,4.0100,False,3.8850,3.9100,reg,2288806 +AUO,2017-08-22,4.0800,4.1000,False,4.0050,4.0200,reg,1317991 +AUO,2017-08-23,3.9900,4.0600,False,3.9400,4.0600,reg,1095884 +AUO,2017-08-24,3.9600,4.0300,False,3.9400,3.9900,reg,1243217 +AUO,2017-08-25,4.0000,4.0500,False,3.9800,4.0300,reg,1025991 +AUO,2017-08-28,4.0400,4.0800,False,4.0200,4.0600,reg,565738 +AUO,2017-08-29,3.9600,4.0400,False,3.9400,4.0300,reg,2012475 +AUO,2017-08-30,4.0400,4.0400,False,3.9950,4.0000,reg,1065650 +AUO,2017-08-31,4.0400,4.0800,False,4.0300,4.0500,reg,754493 +AUO,2017-09-01,4.0900,4.1100,False,4.0500,4.0800,reg,769076 +AUO,2017-09-05,4.0900,4.1900,False,4.0500,4.1500,reg,1918670 +AUO,2017-09-06,4.0500,4.0800,False,4.0300,4.0600,reg,491455 +AUO,2017-09-07,4.1000,4.1450,False,4.0300,4.0600,reg,789388 +AUO,2017-09-08,4.0500,4.1300,False,4.0400,4.1100,reg,557110 +AUO,2017-09-11,4.1400,4.1500,False,4.0500,4.0500,reg,456972 +AUO,2017-09-12,4.1000,4.1900,False,4.1000,4.1300,reg,1254662 +AUO,2017-09-13,4.1100,4.1400,False,4.0800,4.1100,reg,599170 +AUO,2017-09-14,4.1100,4.1300,False,4.0800,4.1200,reg,1006716 +AUO,2017-09-15,4.1500,4.1800,False,4.1200,4.1600,reg,1118562 +AUO,2017-09-18,4.4200,4.4400,False,4.2800,4.2800,reg,2670762 +AUO,2017-09-19,4.2200,4.2950,False,4.1800,4.2500,reg,1593541 +AUO,2017-09-20,4.1900,4.2800,False,4.1300,4.2700,reg,2244783 +AUO,2017-09-21,4.1500,4.1900,False,4.1200,4.1900,reg,599549 +AUO,2017-09-22,4.1600,4.1800,False,4.1000,4.1300,reg,999678 +AUO,2017-09-25,4.0500,4.1400,False,4.0300,4.1400,reg,1525418 +AUO,2017-09-26,4.0500,4.0600,False,4.0100,4.0500,reg,527083 +AUO,2017-09-27,4.0600,4.0900,False,4.0500,4.0600,reg,485035 +AUO,2017-09-28,4.0100,4.0800,False,3.9900,4.0300,reg,1247467 +AUO,2017-09-29,4.0400,4.0800,False,4.0100,4.0800,reg,965496 +AUO,2017-10-02,4.0200,4.0600,False,4.0100,4.0400,reg,971495 +AUO,2017-10-03,4.0500,4.0700,False,4.0200,4.0700,reg,723435 +AUO,2017-10-04,4.0500,4.0700,False,4.0400,4.0600,reg,433125 +AUO,2017-10-05,4.1500,4.2000,False,4.0700,4.0800,reg,811215 +AUO,2017-10-06,4.1200,4.1600,False,4.1000,4.1100,reg,1255027 +AUO,2017-10-09,4.1800,4.2000,False,4.1200,4.1300,reg,589808 +AUO,2017-10-10,4.1100,4.1500,False,4.0800,4.1300,reg,1925338 +AUO,2017-10-11,4.0700,4.1000,False,4.0600,4.0900,reg,653124 +AUO,2017-10-12,3.9800,4.0800,False,3.9600,4.0800,reg,1512086 +AUO,2017-10-13,4.0700,4.1200,False,4.0400,4.0800,reg,859064 +AUO,2017-10-16,4.0800,4.1000,False,4.0700,4.1000,reg,656256 +AUO,2017-10-17,4.1000,4.1250,False,4.0500,4.0900,reg,822522 +AUO,2017-10-18,4.0600,4.1200,False,4.0500,4.1100,reg,514369 +AUO,2017-10-19,4.1300,4.1600,False,4.1100,4.1500,reg,1607457 +AUO,2017-10-20,4.0900,4.1500,False,4.0800,4.1500,reg,720583 +AUO,2017-10-23,4.0100,4.1000,False,4.0100,4.1000,reg,645022 +AUO,2017-10-24,4.0700,4.0700,False,4.0300,4.0300,reg,502865 +AUO,2017-10-25,4.2400,4.2750,False,4.1000,4.1500,reg,2228485 +AUO,2017-10-26,4.0300,4.1800,False,3.9900,4.1500,reg,1479457 +AUO,2017-10-27,4.1300,4.1500,False,4.0700,4.0700,reg,1442341 +AUO,2017-10-30,4.1400,4.1600,False,4.0900,4.1300,reg,823262 +AUO,2017-10-31,4.1100,4.1900,False,4.1100,4.1900,reg,756543 +AUO,2017-11-01,4.1100,4.1800,False,4.0900,4.1800,reg,1701637 +AUO,2017-11-02,4.1100,4.1400,False,4.0900,4.1400,reg,543181 +AUO,2017-11-03,4.1500,4.1500,False,4.1200,4.1400,reg,748618 +AUO,2017-11-06,4.1700,4.2000,False,4.1550,4.1900,reg,575234 +AUO,2017-11-07,4.1000,4.1800,False,4.0750,4.1500,reg,693860 +AUO,2017-11-08,4.1000,4.1400,False,4.1000,4.1000,reg,663582 +AUO,2017-11-09,4.1200,4.2000,False,4.0950,4.1100,reg,906039 +AUO,2017-11-10,4.1400,4.1800,False,4.0900,4.1000,reg,1214984 +AUO,2017-11-13,4.1200,4.1300,False,4.0800,4.1000,reg,804641 +AUO,2017-11-14,4.1000,4.1400,False,4.0900,4.1400,reg,288780 +AUO,2017-11-15,4.1400,4.1700,False,4.1000,4.1300,reg,783986 +AUO,2017-11-16,4.2600,4.2600,False,4.1800,4.2000,reg,1297533 +AUO,2017-11-17,4.2400,4.3100,False,4.2100,4.2100,reg,1137739 +AUO,2017-11-20,4.2900,4.3300,False,4.2700,4.2900,reg,1213914 +AUO,2017-11-21,4.3400,4.3700,False,4.3100,4.3200,reg,1095729 +AUO,2017-11-22,4.3800,4.4000,False,4.3500,4.4000,reg,1041531 +AUO,2017-11-27,4.4300,4.4400,False,4.3800,4.4200,reg,622436 +AUO,2017-11-28,4.4500,4.4900,False,4.4250,4.4800,reg,677644 +AUO,2017-11-29,4.2600,4.4500,False,4.2400,4.4500,reg,967280 +AUO,2017-11-30,4.2200,4.3100,False,4.1900,4.3100,reg,683411 +AUO,2017-12-01,4.2000,4.2400,False,4.1500,4.2400,reg,734793 +AUO,2017-12-04,4.1600,4.2500,False,4.1500,4.2400,reg,342790 +AUO,2017-12-05,4.1700,4.2000,False,4.1500,4.1800,reg,453920 +AUO,2017-12-06,4.1500,4.1900,False,4.1400,4.1900,reg,403964 +AUO,2017-12-07,4.1300,4.1600,False,4.1100,4.1600,reg,388353 +AUO,2017-12-08,4.1700,4.1750,False,4.1500,4.1600,reg,362972 +AUO,2017-12-11,4.2300,4.2400,False,4.2000,4.2000,reg,573841 +AUO,2017-12-12,4.1800,4.2200,False,4.1600,4.2200,reg,306475 +AUO,2017-12-13,4.2100,4.2100,False,4.1800,4.2100,reg,469646 +AUO,2017-12-14,4.1900,4.2100,False,4.1700,4.2100,reg,278279 +AUO,2017-12-15,4.1800,4.2100,False,4.1700,4.2000,reg,550918 +AUO,2017-12-18,4.1700,4.2000,False,4.1300,4.1700,reg,427570 +AUO,2017-12-19,4.1200,4.1600,False,4.1200,4.1600,reg,560894 +AUO,2017-12-20,4.1200,4.1400,False,4.1200,4.1400,reg,561558 +AUO,2017-12-21,4.1700,4.2100,False,4.1300,4.1700,reg,523737 +AUO,2017-12-22,4.2000,4.2100,False,4.1700,4.2100,reg,335105 +AUO,2017-12-26,4.1200,4.1800,False,4.1100,4.1800,reg,341316 +AUO,2017-12-27,4.1300,4.1800,False,4.1300,4.1400,reg,462284 +AUO,2017-12-28,4.2000,4.2300,False,4.1800,4.1800,reg,452646 +AUO,2017-12-29,4.1600,4.2000,False,4.1500,4.2000,reg,365227 +AUO,2018-01-02,4.2000,4.2100,False,4.1700,4.2000,reg,557066 +AUO,2018-01-03,4.2700,4.2700,False,4.2200,4.2200,reg,310551 +AUO,2018-01-04,4.2500,4.3000,False,4.2300,4.3000,reg,599570 +AUO,2018-01-05,4.3200,4.3400,False,4.2600,4.2700,reg,1612454 +AUO,2018-01-08,4.3000,4.3000,False,4.2500,4.3000,reg,306663 +AUO,2018-01-09,4.2100,4.2800,False,4.2000,4.2800,reg,273001 +AUO,2018-01-10,4.2500,4.2600,False,4.2000,4.2200,reg,772615 +AUO,2018-01-11,4.2900,4.2900,False,4.2500,4.2600,reg,610057 +AUO,2018-01-12,4.3100,4.3400,False,4.3000,4.3000,reg,770162 +AUO,2018-01-16,4.5100,4.5800,False,4.4300,4.4400,reg,1540700 +AUO,2018-01-17,4.5700,4.6000,False,4.5400,4.5400,reg,1274350 +AUO,2018-01-18,4.4900,4.5600,False,4.4700,4.5600,reg,722931 +AUO,2018-01-19,4.5600,4.5950,False,4.5300,4.5700,reg,684929 +AUO,2018-01-22,4.6600,4.6900,False,4.6300,4.6900,reg,763417 +AUO,2018-01-23,4.6900,4.7000,False,4.5500,4.6000,reg,2736143 +AUO,2018-01-24,4.9900,5.3500,False,4.8100,4.8300,reg,7495549 +AUO,2018-01-25,4.8900,4.9900,False,4.8800,4.9900,reg,1557739 +AUO,2018-01-26,4.9900,5.0200,False,4.9300,4.9300,reg,1360291 +AUO,2018-01-29,4.9500,5.0550,False,4.9300,5.0300,reg,710963 +AUO,2018-01-30,4.8200,4.9300,False,4.7500,4.8300,reg,1347320 +AUO,2018-01-31,4.7900,4.8500,False,4.7500,4.8000,reg,834985 +AUO,2018-02-01,4.6800,4.7200,False,4.6300,4.7000,reg,893380 +AUO,2018-02-02,4.5900,4.6800,False,4.5700,4.6700,reg,457656 +AUO,2018-02-05,4.4900,4.6000,False,4.4800,4.5600,reg,826690 +AUO,2018-02-06,4.6500,4.6500,False,4.4200,4.5700,reg,1390784 +AUO,2018-02-07,4.5600,4.6200,False,4.5000,4.5200,reg,807734 +AUO,2018-02-08,4.5300,4.8000,False,4.5200,4.7500,reg,1332022 +AUO,2018-02-09,4.6400,4.6600,False,4.4200,4.5600,reg,1213592 +AUO,2018-02-12,4.5900,4.6300,False,4.5100,4.5800,reg,859583 +AUO,2018-02-13,4.6700,4.7400,False,4.5700,4.6000,reg,1091814 +AUO,2018-02-14,4.7400,4.7500,False,4.6200,4.6400,reg,524248 +AUO,2018-02-15,4.7700,4.7900,False,4.7200,4.7800,reg,438487 +AUO,2018-02-16,4.9300,5.0600,False,4.8652,5.0100,reg,3353091 +AUO,2018-02-20,4.7600,4.8050,False,4.7400,4.7700,reg,3128397 +AUO,2018-02-21,4.6200,4.7100,False,4.6000,4.7100,reg,1999706 +AUO,2018-02-22,4.5600,4.6300,False,4.4800,4.6300,reg,1048374 +AUO,2018-02-23,4.5900,4.6100,False,4.5400,4.6100,reg,639370 +AUO,2018-02-26,4.5400,4.6200,False,4.5200,4.6200,reg,512729 +AUO,2018-02-27,4.4300,4.5300,False,4.4000,4.5300,reg,1149910 +AUO,2018-02-28,4.4000,4.4450,False,4.3600,4.4400,reg,977351 +AUO,2018-03-01,4.4500,4.5000,False,4.3900,4.5000,reg,639564 +AUO,2018-03-02,4.4500,4.4500,False,4.3500,4.4400,reg,527934 +AUO,2018-03-05,4.4600,4.4800,False,4.4200,4.4500,reg,538880 +AUO,2018-03-06,4.4800,4.5100,False,4.4500,4.5000,reg,901155 +AUO,2018-03-07,4.4700,4.4900,False,4.4200,4.4900,reg,605894 +AUO,2018-03-08,4.6700,4.6900,False,4.6300,4.6700,reg,837975 +AUO,2018-03-09,4.6400,4.6900,False,4.6000,4.6800,reg,663124 +AUO,2018-03-12,4.6100,4.6500,False,4.5900,4.6300,reg,625989 +AUO,2018-03-13,4.6600,4.6700,False,4.6250,4.6400,reg,716172 +AUO,2018-03-14,4.6600,4.7300,False,4.6400,4.6900,reg,535971 +AUO,2018-03-15,4.6900,4.7100,False,4.6700,4.7000,reg,572096 +AUO,2018-03-16,4.6600,4.7300,False,4.6500,4.7300,reg,1275774 +AUO,2018-03-19,4.7300,4.7800,False,4.7140,4.7800,reg,971830 +AUO,2018-03-20,4.7900,4.8250,False,4.7600,4.8200,reg,1359915 +AUO,2018-03-21,4.7700,4.8000,False,4.7200,4.7700,reg,578783 +AUO,2018-03-22,4.6800,4.7700,False,4.6450,4.7700,reg,447532 +AUO,2018-03-23,4.5900,4.7200,False,4.5710,4.7100,reg,504653 +AUO,2018-03-26,4.7300,4.7350,False,4.6400,4.6900,reg,782555 +AUO,2018-03-27,4.6100,4.7100,False,4.6000,4.7100,reg,660670 +AUO,2018-03-28,4.5200,4.6350,False,4.4900,4.6300,reg,1547816 +AUO,2018-03-29,4.5700,4.6000,False,4.5400,4.6000,reg,492522 +AUO,2018-04-02,4.6000,4.6775,False,4.5500,4.6500,reg,827605 +AUO,2018-04-03,4.7100,4.7100,False,4.6200,4.6400,reg,974812 +AUO,2018-04-04,4.6700,4.6800,False,4.6000,4.6500,reg,504594 +AUO,2018-04-05,4.7000,4.7200,False,4.6600,4.6900,reg,491394 +AUO,2018-04-06,4.6400,4.7000,False,4.6200,4.6500,reg,796595 +AUO,2018-04-09,4.4200,4.6000,False,4.4100,4.6000,reg,1722653 +AUO,2018-04-10,4.4800,4.5100,False,4.4200,4.4700,reg,984208 +AUO,2018-04-11,4.5100,4.5100,False,4.4600,4.4900,reg,620813 +AUO,2018-04-12,4.5500,4.5700,False,4.5100,4.5300,reg,628093 +AUO,2018-04-13,4.4500,4.5400,False,4.4400,4.5400,reg,676735 +AUO,2018-04-16,4.3400,4.4100,False,4.3000,4.4000,reg,992871 +AUO,2018-04-17,4.2400,4.2700,False,4.1700,4.2500,reg,1652084 +AUO,2018-04-18,4.2700,4.3000,False,4.2500,4.2700,reg,461407 +AUO,2018-04-19,4.2300,4.3000,False,4.1800,4.3000,reg,1087329 +AUO,2018-04-20,4.1700,4.2300,False,4.1500,4.2000,reg,1050243 +AUO,2018-04-23,4.1000,4.1600,False,4.0500,4.1600,reg,1379825 +AUO,2018-04-24,4.0300,4.1000,False,3.9800,4.0800,reg,1917494 +AUO,2018-04-25,4.0500,4.0500,False,3.9600,4.0300,reg,1091422 +AUO,2018-04-26,3.9600,4.0400,False,3.8200,4.0400,reg,2035281 +AUO,2018-04-27,4.0600,4.1200,False,4.0600,4.1200,reg,1841814 +AUO,2018-04-30,3.9800,4.0900,False,3.9600,4.0900,reg,1660075 +AUO,2018-05-01,4.0300,4.0400,False,3.9400,3.9600,reg,1777308 +AUO,2018-05-02,4.0500,4.0700,False,4.0100,4.0400,reg,1682370 +AUO,2018-05-03,4.1300,4.1500,False,4.0600,4.0600,reg,2086909 +AUO,2018-05-04,4.1700,4.1900,False,4.0900,4.1200,reg,1147075 +AUO,2018-05-07,4.0900,4.1200,False,4.0700,4.1000,reg,1145895 +AUO,2018-05-08,4.3100,4.3400,False,4.1900,4.1900,reg,1443017 +AUO,2018-05-09,4.2200,4.2700,False,4.1650,4.2700,reg,1689855 +AUO,2018-05-10,4.2700,4.2900,False,4.2100,4.2100,reg,1059594 +AUO,2018-05-11,4.2700,4.3000,False,4.2500,4.2600,reg,1631554 +AUO,2018-05-14,4.3300,4.3500,False,4.2700,4.2800,reg,717640 +AUO,2018-05-15,4.3300,4.3300,False,4.2800,4.3300,reg,645359 +AUO,2018-05-16,4.2100,4.3300,False,4.1700,4.3300,reg,1826301 +AUO,2018-05-17,4.2000,4.2200,False,4.1600,4.2100,reg,1170364 +AUO,2018-05-18,4.1700,4.2000,False,4.1400,4.2000,reg,650738 +AUO,2018-05-21,4.2000,4.2100,False,4.1600,4.2100,reg,676108 +AUO,2018-05-22,4.2300,4.2300,False,4.1500,4.2300,reg,1008457 +AUO,2018-05-23,4.2600,4.2700,False,4.1900,4.2100,reg,670158 +AUO,2018-05-24,4.2500,4.2700,False,4.1800,4.2500,reg,669002 +AUO,2018-05-25,4.2200,4.2400,False,4.1900,4.2400,reg,352470 +AUO,2018-05-29,4.2400,4.2500,False,4.2100,4.2300,reg,414246 +AUO,2018-05-30,4.2400,4.2500,False,4.2100,4.2500,reg,580258 +AUO,2018-05-31,4.3400,4.3400,False,4.3100,4.3100,reg,719444 +AUO,2018-06-01,4.4100,4.4100,False,4.3600,4.3700,reg,606872 +AUO,2018-06-04,4.4400,4.4400,False,4.4100,4.4200,reg,534513 +AUO,2018-06-05,4.3200,4.4300,False,4.3000,4.4300,reg,722299 +AUO,2018-06-06,4.3800,4.4000,False,4.3200,4.3700,reg,1263532 +AUO,2018-06-07,4.4000,4.4100,False,4.3600,4.4100,reg,1205220 diff --git a/company_library/AUPH.csv b/company_library/AUPH.csv index 38f3feae..54319ccb 100644 --- a/company_library/AUPH.csv +++ b/company_library/AUPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUPH,2017-06-06,6.3600,6.4300,False,6.2000,6.2500,reg,1244110 -AUPH,2017-06-07,6.2000,6.4900,False,6.1500,6.3000,reg,1444005 -AUPH,2017-06-08,6.2100,6.3000,False,6.1500,6.1800,reg,945529 AUPH,2017-06-09,6.0300,6.2700,False,5.9594,6.2100,reg,1623982 AUPH,2017-06-12,5.9900,6.1000,False,5.9000,5.9900,reg,1087475 AUPH,2017-06-13,6.0600,6.1793,False,6.0100,6.0300,reg,837934 @@ -249,3 +246,6 @@ AUPH,2018-05-31,5.8300,5.8600,False,5.7601,5.8100,reg,243479 AUPH,2018-06-01,5.8300,5.9494,False,5.8100,5.8300,reg,405199 AUPH,2018-06-04,5.7000,5.8500,False,5.6600,5.8500,reg,516729 AUPH,2018-06-05,5.6900,5.7500,False,5.6200,5.7000,reg,362006 +AUPH,2018-06-06,5.7200,5.7400,False,5.6400,5.7000,reg,233582 +AUPH,2018-06-07,5.5800,5.7800,False,5.5400,5.7200,reg,424685 +AUPH,2018-06-08,5.5200,5.6800,False,5.4800,5.6000,reg,467093 diff --git a/company_library/AUTO.csv b/company_library/AUTO.csv index 2854245f..cad01019 100644 --- a/company_library/AUTO.csv +++ b/company_library/AUTO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUTO,2017-06-06,7.4100,7.4100,True,7.4100,7.4100,reg,0 -AUTO,2017-06-07,7.4100,7.4100,True,7.4100,7.4100,reg,0 -AUTO,2017-06-08,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-09,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-12,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-13,7.4100,7.4100,True,7.4100,7.4100,reg,0 @@ -249,3 +246,6 @@ AUTO,2018-05-31,3.6300,3.7500,False,3.6100,3.7300,reg,109444 AUTO,2018-06-01,3.6500,3.6800,False,3.6018,3.6300,reg,21128 AUTO,2018-06-04,3.5500,3.7300,False,3.5500,3.6500,reg,68654 AUTO,2018-06-05,3.6600,3.7000,False,3.4850,3.5400,reg,89151 +AUTO,2018-06-06,3.7400,3.7700,False,3.6400,3.6400,reg,24997 +AUTO,2018-06-07,3.7200,3.7610,False,3.6800,3.7100,reg,19631 +AUTO,2018-06-08,4.0100,4.1500,False,3.7100,3.7400,reg,105932 diff --git a/company_library/AVAV.csv b/company_library/AVAV.csv index fccf7b6f..82f011e8 100644 --- a/company_library/AVAV.csv +++ b/company_library/AVAV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVAV,2017-06-06,30.7800,31.9300,False,30.5300,31.9000,reg,216001 -AVAV,2017-06-07,30.9900,31.2600,False,30.7001,30.9600,reg,177616 -AVAV,2017-06-08,31.5300,31.6300,False,30.5900,30.9300,reg,164988 AVAV,2017-06-09,31.0900,31.8450,False,30.9000,31.5800,reg,230242 AVAV,2017-06-12,30.6400,31.1400,False,30.4200,31.0800,reg,127279 AVAV,2017-06-13,31.0000,31.3000,False,30.8500,30.8600,reg,133288 @@ -249,3 +246,6 @@ AVAV,2018-05-31,57.8600,58.3364,False,57.4900,57.9700,reg,133077 AVAV,2018-06-01,58.5000,59.2900,False,57.9150,58.3600,reg,248977 AVAV,2018-06-04,59.8600,60.0300,False,57.7600,58.6400,reg,247363 AVAV,2018-06-05,60.3500,60.5200,False,59.5870,59.8300,reg,158459 +AVAV,2018-06-06,60.3100,60.8600,False,60.0900,60.0900,reg,127943 +AVAV,2018-06-07,60.1300,60.4500,False,58.4400,60.3000,reg,254566 +AVAV,2018-06-08,61.0200,61.1500,False,59.9500,60.1700,reg,268894 diff --git a/company_library/AVD.csv b/company_library/AVD.csv new file mode 100644 index 00000000..7f28e3b9 --- /dev/null +++ b/company_library/AVD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AVD,2017-06-08,17.8918,17.9416,False,17.2439,17.2937,reg,58839 +AVD,2017-06-09,18.3403,18.5396,False,17.6675,17.7921,reg,142156 +AVD,2017-06-12,17.9914,18.8387,False,17.5927,18.2905,reg,75479 +AVD,2017-06-13,18.2406,18.3403,False,17.8706,18.0413,reg,78952 +AVD,2017-06-14,18.1409,18.3403,False,17.9665,18.2406,reg,42498 +AVD,2017-06-15,17.8918,18.1409,False,17.7422,17.8918,reg,37268 +AVD,2017-06-16,17.6426,17.7991,False,17.2937,17.5429,reg,161554 +AVD,2017-06-19,17.5927,18.0911,False,17.3934,17.6426,reg,60274 +AVD,2017-06-20,17.2439,17.6221,False,17.0694,17.5927,reg,33399 +AVD,2017-06-21,17.1940,17.4432,False,17.1940,17.2937,reg,46976 +AVD,2017-06-22,17.5927,17.7422,False,17.0445,17.2439,reg,33022 +AVD,2017-06-23,17.3435,17.7422,False,17.2937,17.5927,reg,116181 +AVD,2017-06-26,17.4931,17.7422,False,17.3435,17.3435,reg,91624 +AVD,2017-06-27,16.9947,17.7422,False,16.9448,17.5429,reg,230548 +AVD,2017-06-28,17.5583,17.6581,False,17.1094,17.1094,reg,84081 +AVD,2017-06-29,17.2092,17.8077,False,17.0096,17.6082,reg,71386 +AVD,2017-06-30,17.2092,17.4087,False,17.0096,17.1593,reg,60970 +AVD,2017-07-05,17.3089,17.5085,False,17.1094,17.4586,reg,55472 +AVD,2017-07-06,17.3588,17.4586,False,17.0595,17.1593,reg,50017 +AVD,2017-07-07,17.6581,17.7080,False,17.3089,17.4586,reg,31771 +AVD,2017-07-10,18.0572,18.3564,False,17.6082,17.7080,reg,84972 +AVD,2017-07-11,18.0073,18.2068,False,17.5085,18.0073,reg,84693 +AVD,2017-07-12,18.0073,18.6557,False,17.9574,18.0572,reg,64816 +AVD,2017-07-13,18.0073,18.1070,False,17.5583,18.0073,reg,71631 +AVD,2017-07-14,18.4562,18.4562,False,17.9574,17.9574,reg,93220 +AVD,2017-07-17,18.7555,18.9550,False,18.3564,18.3564,reg,226439 +AVD,2017-07-18,18.7555,18.9051,False,18.5061,18.6557,reg,87083 +AVD,2017-07-19,19.0548,19.2044,False,18.7555,18.7555,reg,175183 +AVD,2017-07-20,18.7555,19.0548,False,18.5809,19.0548,reg,55476 +AVD,2017-07-21,18.6059,19.1545,False,18.4133,19.1545,reg,99460 +AVD,2017-07-24,18.1569,18.7555,False,18.1070,18.7555,reg,102449 +AVD,2017-07-25,18.2567,18.5061,False,18.0947,18.3066,reg,64392 +AVD,2017-07-26,17.9574,18.3564,False,17.7579,18.2068,reg,91241 +AVD,2017-07-27,17.6581,18.0572,False,17.4586,18.0572,reg,61261 +AVD,2017-07-28,17.9075,17.9823,False,17.6081,17.6581,reg,50989 +AVD,2017-07-31,17.6581,17.9574,False,17.5085,17.9075,reg,82471 +AVD,2017-08-01,19.6534,19.7531,False,17.8077,17.8077,reg,240348 +AVD,2017-08-02,20.5512,20.7508,False,19.7531,19.7531,reg,178579 +AVD,2017-08-03,19.7531,20.6085,False,19.6534,20.6011,reg,111132 +AVD,2017-08-04,20.2519,20.7009,False,19.8529,19.9028,reg,110594 +AVD,2017-08-07,20.3517,20.4515,False,20.0025,20.2021,reg,60358 +AVD,2017-08-08,20.4016,20.8006,False,20.1023,20.1522,reg,75422 +AVD,2017-08-09,20.4016,20.7508,False,20.2021,20.3018,reg,93396 +AVD,2017-08-10,20.2519,20.6011,False,20.2021,20.3018,reg,67572 +AVD,2017-08-11,19.9028,20.2519,False,18.9550,19.8030,reg,102350 +AVD,2017-08-14,20.0524,20.3018,False,19.6534,20.1522,reg,109769 +AVD,2017-08-15,19.8529,20.1522,False,19.6035,20.0524,reg,150790 +AVD,2017-08-16,19.7531,20.0025,False,19.6783,19.9527,reg,48111 +AVD,2017-08-17,19.6035,20.4515,False,19.5037,19.5536,reg,123484 +AVD,2017-08-18,19.6534,19.9527,False,19.3541,19.3541,reg,94745 +AVD,2017-08-21,20.0524,20.1023,False,19.6035,19.6035,reg,219353 +AVD,2017-08-22,19.8030,20.3517,False,19.8030,20.1522,reg,41379 +AVD,2017-08-23,19.9527,20.1023,False,19.7032,19.7032,reg,88829 +AVD,2017-08-24,19.7531,20.0524,False,19.7531,20.0025,reg,31781 +AVD,2017-08-25,19.9028,20.1522,False,19.6534,19.9028,reg,44428 +AVD,2017-08-28,19.8529,20.0025,False,19.6534,19.9028,reg,76703 +AVD,2017-08-29,19.9527,20.3018,False,19.4538,19.6035,reg,72354 +AVD,2017-08-30,19.7032,19.9028,False,19.5536,19.9028,reg,84048 +AVD,2017-08-31,20.2021,20.4016,False,19.8030,19.8030,reg,77394 +AVD,2017-09-01,20.3018,20.3517,False,20.1522,20.2519,reg,37476 +AVD,2017-09-05,20.0025,20.9503,False,19.8030,20.2519,reg,84182 +AVD,2017-09-06,19.9028,20.1023,False,19.6035,20.1023,reg,108786 +AVD,2017-09-07,20.0025,20.2021,False,19.7781,19.8529,reg,72701 +AVD,2017-09-08,20.0524,20.2021,False,19.7531,19.9527,reg,52373 +AVD,2017-09-11,20.7508,20.9004,False,20.2519,20.2519,reg,50727 +AVD,2017-09-12,20.9004,20.9503,False,20.6510,20.7508,reg,28096 +AVD,2017-09-13,20.6510,20.9752,False,20.5014,20.9503,reg,108303 +AVD,2017-09-14,20.5014,20.8505,False,20.4016,20.5512,reg,95197 +AVD,2017-09-15,20.7009,20.9770,False,20.3018,20.4515,reg,290300 +AVD,2017-09-18,21.1997,21.6486,False,20.8006,20.8505,reg,203679 +AVD,2017-09-19,21.5489,21.8482,False,21.1997,21.2496,reg,150561 +AVD,2017-09-20,21.2995,21.6985,False,21.2496,21.5489,reg,101771 +AVD,2017-09-21,21.3992,21.6985,False,21.1498,21.2496,reg,76769 +AVD,2017-09-22,21.6985,21.7983,False,21.3901,21.4491,reg,79311 +AVD,2017-09-25,21.6985,21.8571,False,21.4940,21.7484,reg,75880 +AVD,2017-09-26,21.4990,21.8980,False,21.2496,21.4990,reg,138578 +AVD,2017-09-27,23.0453,23.2448,False,21.5987,21.5987,reg,165366 +AVD,2017-09-28,22.7959,23.2947,False,22.5465,23.0453,reg,113876 +AVD,2017-09-29,22.8458,23.1451,False,22.7959,22.9954,reg,143201 +AVD,2017-10-02,23.5441,23.5441,False,22.7959,23.0453,reg,133975 +AVD,2017-10-03,23.6439,23.7437,False,23.4444,23.6439,reg,123202 +AVD,2017-10-04,23.3594,23.9084,False,23.2596,23.6090,reg,104387 +AVD,2017-10-05,22.9601,23.5590,False,22.8603,23.5590,reg,74207 +AVD,2017-10-06,22.7105,23.0100,False,22.6107,22.9601,reg,72910 +AVD,2017-10-09,22.6606,22.8603,False,22.5109,22.7604,reg,50969 +AVD,2017-10-10,22.5109,22.8603,False,22.5109,22.8603,reg,69658 +AVD,2017-10-11,23.1098,23.2097,False,22.4610,22.8852,reg,117878 +AVD,2017-10-12,23.3095,23.4093,False,22.9601,23.0100,reg,114991 +AVD,2017-10-13,23.4592,23.9583,False,23.3594,23.6090,reg,128111 +AVD,2017-10-16,23.4592,23.6090,False,23.0599,23.5091,reg,83869 +AVD,2017-10-17,22.9601,23.4343,False,22.9102,23.3594,reg,51281 +AVD,2017-10-18,23.3594,23.5091,False,22.6107,22.9601,reg,111090 +AVD,2017-10-19,22.7604,23.1597,False,22.7604,23.1597,reg,69129 +AVD,2017-10-20,22.8603,23.2346,False,22.8103,23.0599,reg,59198 +AVD,2017-10-23,22.3611,22.9102,False,22.3112,22.9102,reg,56812 +AVD,2017-10-24,22.3112,22.6107,False,22.3112,22.3112,reg,84120 +AVD,2017-10-25,22.2613,22.4110,False,22.0117,22.3112,reg,99386 +AVD,2017-10-26,22.4610,22.6312,False,22.2613,22.3112,reg,85555 +AVD,2017-10-27,22.7604,22.8645,False,22.2114,22.4110,reg,142458 +AVD,2017-10-30,22.0616,22.8603,False,21.7622,22.8603,reg,74874 +AVD,2017-10-31,22.4610,22.7604,False,22.0616,22.2613,reg,86930 +AVD,2017-11-01,22.2613,22.6606,False,21.7622,22.6606,reg,83794 +AVD,2017-11-02,22.4110,22.5109,False,22.0117,22.3611,reg,74572 +AVD,2017-11-03,20.9136,21.6623,False,18.1185,21.6124,reg,258650 +AVD,2017-11-06,20.0152,20.8138,False,19.9154,20.8138,reg,152116 +AVD,2017-11-07,20.0152,20.1150,False,19.9154,19.9653,reg,178472 +AVD,2017-11-08,19.1168,20.0402,False,18.9670,19.9653,reg,156249 +AVD,2017-11-09,18.7674,19.2166,False,18.6675,18.9670,reg,110322 +AVD,2017-11-10,18.2682,18.8672,False,18.2682,18.8173,reg,123126 +AVD,2017-11-13,18.7175,18.8672,False,17.9787,18.2682,reg,143948 +AVD,2017-11-14,18.9670,19.2665,False,18.4679,18.5677,reg,137415 +AVD,2017-11-15,18.8672,19.1168,False,18.7175,18.8173,reg,111356 +AVD,2017-11-16,19.2166,19.3164,False,18.9171,19.0169,reg,71328 +AVD,2017-11-17,19.2166,19.4162,False,19.0169,19.0169,reg,61176 +AVD,2017-11-20,19.4662,19.6159,False,19.1667,19.3164,reg,81182 +AVD,2017-11-21,19.9154,20.1649,False,19.5660,19.5660,reg,94889 +AVD,2017-11-22,19.8655,20.1150,False,19.7906,19.9653,reg,81546 +AVD,2017-11-27,19.8655,20.3646,False,19.8655,20.0152,reg,91505 +AVD,2017-11-28,20.2149,20.3646,False,19.7157,19.9154,reg,65536 +AVD,2017-11-29,20.1649,20.2149,False,19.9488,20.2149,reg,54286 +AVD,2017-11-30,19.8655,20.2648,False,19.8156,20.2149,reg,77930 +AVD,2017-12-01,19.8655,19.9653,False,19.1168,19.8655,reg,60912 +AVD,2017-12-04,19.3663,20.2149,False,19.2166,20.2149,reg,85863 +AVD,2017-12-05,19.0169,19.5161,False,18.7175,19.3663,reg,87272 +AVD,2017-12-06,18.7175,19.2665,False,18.7175,19.0669,reg,94227 +AVD,2017-12-07,18.7674,19.0169,False,18.6176,18.7674,reg,121303 +AVD,2017-12-08,18.6675,19.1168,False,18.6426,18.9670,reg,56765 +AVD,2017-12-11,18.6176,18.8787,False,18.5178,18.6675,reg,44825 +AVD,2017-12-12,18.6675,19.0669,False,18.6176,18.7175,reg,112904 +AVD,2017-12-13,18.9171,19.0669,False,18.6176,18.7175,reg,71968 +AVD,2017-12-14,18.7175,19.3164,False,18.5178,18.9171,reg,66314 +AVD,2017-12-15,18.7175,19.0169,False,18.6675,18.7674,reg,494261 +AVD,2017-12-18,19.0669,19.2665,False,18.9670,18.9670,reg,108157 +AVD,2017-12-19,18.9171,19.2166,False,18.8173,19.0669,reg,83501 +AVD,2017-12-20,19.3164,19.4662,False,18.9171,18.9670,reg,56266 +AVD,2017-12-21,19.4162,19.4662,False,19.3663,19.3663,reg,63312 +AVD,2017-12-22,19.5660,19.7157,False,19.3164,19.4662,reg,77097 +AVD,2017-12-26,19.6809,19.6809,False,19.4300,19.5310,reg,56964 +AVD,2017-12-27,19.6809,19.9306,False,19.4811,19.6309,reg,75786 +AVD,2017-12-28,19.8807,19.8807,False,19.6059,19.6809,reg,143779 +AVD,2017-12-29,19.6309,19.9306,False,19.5060,19.9306,reg,91013 +AVD,2018-01-02,19.7808,19.7808,False,19.5810,19.6309,reg,105712 +AVD,2018-01-03,20.3302,20.3802,False,19.5810,19.6309,reg,221145 +AVD,2018-01-04,20.6799,20.8298,False,20.3302,20.5300,reg,145588 +AVD,2018-01-05,20.8298,20.9796,False,20.5300,20.5800,reg,105192 +AVD,2018-01-08,20.7299,21.0296,False,20.5300,20.8797,reg,80049 +AVD,2018-01-09,20.7798,20.8797,False,20.6300,20.7299,reg,49684 +AVD,2018-01-10,20.9297,21.0795,False,20.6300,20.6300,reg,62771 +AVD,2018-01-11,21.3293,21.4292,False,20.9297,20.9297,reg,124581 +AVD,2018-01-12,21.5790,21.6789,False,21.2793,21.3792,reg,94123 +AVD,2018-01-16,21.6789,21.9786,False,21.4292,21.6789,reg,166031 +AVD,2018-01-17,21.7788,21.8288,False,21.5790,21.8288,reg,114050 +AVD,2018-01-18,21.6290,21.8787,False,21.4791,21.8787,reg,160716 +AVD,2018-01-19,21.8787,21.9287,False,21.5790,21.5790,reg,148470 +AVD,2018-01-22,21.7289,21.8288,False,21.5291,21.7289,reg,107492 +AVD,2018-01-23,22.1784,22.2284,False,21.5790,21.6290,reg,76118 +AVD,2018-01-24,21.6789,22.3283,False,21.4791,22.2284,reg,82774 +AVD,2018-01-25,21.9287,21.9786,False,21.3792,21.8288,reg,117527 +AVD,2018-01-26,21.8288,22.0785,False,21.6290,21.8288,reg,116771 +AVD,2018-01-29,21.6789,21.8787,False,21.4542,21.8288,reg,112069 +AVD,2018-01-30,21.3792,21.5291,False,21.0296,21.5291,reg,92886 +AVD,2018-01-31,21.1295,21.5790,False,21.0296,21.4292,reg,97799 +AVD,2018-02-01,20.9297,21.1295,False,20.7299,21.0795,reg,119869 +AVD,2018-02-02,20.6300,20.9796,False,20.3802,20.6799,reg,127243 +AVD,2018-02-05,19.5810,20.5800,False,19.5310,20.5300,reg,93644 +AVD,2018-02-06,19.7308,19.7808,False,18.9816,19.1314,reg,146322 +AVD,2018-02-07,19.6309,19.7808,False,19.2313,19.6309,reg,121183 +AVD,2018-02-08,19.3212,19.4279,False,18.8817,19.2313,reg,99584 +AVD,2018-02-09,19.6909,19.7808,False,19.1314,19.5810,reg,77236 +AVD,2018-02-12,20.3302,20.3802,False,19.4311,19.7308,reg,130537 +AVD,2018-02-13,19.8307,20.4301,False,19.6809,20.1804,reg,71893 +AVD,2018-02-14,19.8807,19.9806,False,19.5810,19.5810,reg,61679 +AVD,2018-02-15,19.9806,20.0805,False,19.6809,20.0805,reg,37215 +AVD,2018-02-16,19.8807,20.0305,False,19.7808,19.8807,reg,58749 +AVD,2018-02-20,19.6309,20.0805,False,19.5310,19.8307,reg,97031 +AVD,2018-02-21,19.7308,19.7808,False,19.5310,19.5810,reg,108937 +AVD,2018-02-22,19.6809,19.9806,False,19.3812,19.7308,reg,142593 +AVD,2018-02-23,19.7808,19.8307,False,19.5810,19.7808,reg,52161 +AVD,2018-02-26,20.3802,20.5800,False,19.7808,19.7808,reg,74905 +AVD,2018-02-27,19.8307,20.3802,False,19.6809,20.3802,reg,123392 +AVD,2018-02-28,19.4811,19.9306,False,19.3812,19.8807,reg,136177 +AVD,2018-03-01,19.5810,19.6809,False,19.2905,19.4311,reg,55364 +AVD,2018-03-02,19.3312,19.5560,False,19.2313,19.4311,reg,102384 +AVD,2018-03-05,19.4811,19.7308,False,19.1314,19.1814,reg,82321 +AVD,2018-03-06,19.4811,19.8307,False,19.2313,19.4811,reg,81131 +AVD,2018-03-07,19.6309,19.6309,False,19.1314,19.3812,reg,74735 +AVD,2018-03-08,19.4811,19.7308,False,19.2813,19.6809,reg,40677 +AVD,2018-03-09,19.9306,19.9306,False,19.5310,19.5810,reg,144013 +AVD,2018-03-12,20.2303,20.3802,False,19.9806,19.9806,reg,153357 +AVD,2018-03-13,23.1275,23.2774,False,20.1804,20.7798,reg,431046 +AVD,2018-03-14,22.6280,23.7269,False,22.0785,23.1275,reg,264730 +AVD,2018-03-15,22.9277,23.1774,False,22.5281,22.6280,reg,131590 +AVD,2018-03-16,23.0276,23.3773,False,22.7779,22.8778,reg,315841 +AVD,2018-03-19,21.9287,23.1275,False,21.7289,22.9777,reg,119116 +AVD,2018-03-20,21.7289,22.3783,False,21.6789,21.9287,reg,106709 +AVD,2018-03-21,22.0785,22.2996,False,21.4791,21.6789,reg,124378 +AVD,2018-03-22,21.3792,22.0286,False,21.3792,21.8787,reg,82407 +AVD,2018-03-23,20.7299,21.5790,False,20.6799,21.3792,reg,173887 +AVD,2018-03-26,20.9297,21.0795,False,20.5300,20.9297,reg,78496 +AVD,2018-03-27,20.5800,21.0296,False,20.4311,21.0296,reg,135407 +AVD,2018-03-28,19.7500,20.6500,False,19.6000,20.5500,reg,139599 +AVD,2018-03-29,20.2000,20.5000,False,19.9000,19.9000,reg,74216 +AVD,2018-04-02,19.7500,20.2500,False,19.5000,20.0500,reg,101397 +AVD,2018-04-03,19.7000,19.9000,False,19.5000,19.8000,reg,119660 +AVD,2018-04-04,20.3000,20.4500,False,19.2500,19.4000,reg,114550 +AVD,2018-04-05,21.0500,21.3500,False,20.1000,20.3500,reg,124687 +AVD,2018-04-06,20.7500,21.3000,False,20.5500,20.8000,reg,102809 +AVD,2018-04-09,21.1500,21.3500,False,20.3750,20.8500,reg,160851 +AVD,2018-04-10,21.8500,22.2500,False,21.2000,21.3500,reg,125067 +AVD,2018-04-11,21.9000,21.9000,False,21.1500,21.8000,reg,97110 +AVD,2018-04-12,22.1000,22.5000,False,21.7000,22.0500,reg,80203 +AVD,2018-04-13,22.1000,22.3000,False,21.8500,22.3000,reg,76296 +AVD,2018-04-16,22.7500,22.8500,False,22.2000,22.2500,reg,73529 +AVD,2018-04-17,23.2500,23.3000,False,22.7500,22.9500,reg,71850 +AVD,2018-04-18,23.2500,23.6500,False,23.0000,23.1500,reg,112442 +AVD,2018-04-19,23.2000,23.5000,False,22.9000,23.2500,reg,57604 +AVD,2018-04-20,22.9000,23.1500,False,22.8000,23.1000,reg,67042 +AVD,2018-04-23,22.4000,23.0000,False,22.3250,22.9000,reg,92437 +AVD,2018-04-24,22.2500,22.6000,False,21.9000,22.5000,reg,74536 +AVD,2018-04-25,22.3500,22.5500,False,22.0500,22.1000,reg,108170 +AVD,2018-04-26,22.1000,22.6000,False,21.9500,22.5000,reg,143353 +AVD,2018-04-27,21.8500,22.4000,False,21.7250,22.1000,reg,82340 +AVD,2018-04-30,21.5500,22.2500,False,21.4500,21.9000,reg,112954 +AVD,2018-05-01,21.3500,21.5500,False,21.1000,21.4500,reg,117456 +AVD,2018-05-02,21.4500,21.8660,False,21.3500,21.3500,reg,67344 +AVD,2018-05-03,21.1000,21.5500,False,20.9510,21.3000,reg,64585 +AVD,2018-05-04,21.5000,21.6000,False,21.0000,21.1000,reg,62667 +AVD,2018-05-07,21.3500,21.8000,False,21.2500,21.5000,reg,81486 +AVD,2018-05-08,21.6000,21.7200,False,21.2500,21.3500,reg,76049 +AVD,2018-05-09,23.8500,24.0000,False,22.5000,22.9000,reg,267936 +AVD,2018-05-10,22.5500,23.9000,False,21.9500,23.8500,reg,177345 +AVD,2018-05-11,21.5500,22.6000,False,21.3000,22.5000,reg,160738 +AVD,2018-05-14,21.1500,21.8000,False,21.1000,21.5500,reg,90758 +AVD,2018-05-15,21.3500,21.6500,False,20.9500,21.1500,reg,95066 +AVD,2018-05-16,21.3500,21.6000,False,21.2000,21.5000,reg,107115 +AVD,2018-05-17,21.7000,21.7500,False,21.3000,21.4500,reg,94332 +AVD,2018-05-18,22.0500,22.1000,False,21.7500,21.8500,reg,141228 +AVD,2018-05-21,22.0500,22.2500,False,21.6500,22.0500,reg,111852 +AVD,2018-05-22,21.6000,22.1500,False,21.5000,22.0000,reg,90726 +AVD,2018-05-23,21.6500,21.7000,False,21.3000,21.5500,reg,94300 +AVD,2018-05-24,21.3000,21.6500,False,21.0500,21.6500,reg,98104 +AVD,2018-05-25,21.4000,21.6000,False,21.2500,21.4000,reg,78789 +AVD,2018-05-29,21.5000,21.7500,False,21.2500,21.2500,reg,108960 +AVD,2018-05-30,21.8500,22.1500,False,21.3500,21.5500,reg,56509 +AVD,2018-05-31,21.5500,21.9500,False,21.5500,21.9000,reg,88442 +AVD,2018-06-01,22.0500,22.2500,False,21.6000,21.7500,reg,118765 +AVD,2018-06-04,22.3000,22.5500,False,22.0500,22.0500,reg,79226 +AVD,2018-06-05,22.8000,22.9500,False,22.2500,22.4000,reg,124691 +AVD,2018-06-06,23.6000,23.6500,False,22.6500,22.8000,reg,110486 +AVD,2018-06-07,23.6000,23.7500,False,23.4000,23.5500,reg,135273 diff --git a/company_library/AVDL.csv b/company_library/AVDL.csv index cbcbb976..dc6a064a 100644 --- a/company_library/AVDL.csv +++ b/company_library/AVDL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVDL,2017-06-06,11.2000,11.2300,False,10.6400,10.7700,reg,326350 -AVDL,2017-06-07,11.1300,11.7200,False,11.1000,11.1800,reg,206492 -AVDL,2017-06-08,11.0900,11.4500,False,11.0300,11.1100,reg,152307 AVDL,2017-06-09,10.9700,11.2300,False,10.9500,11.1400,reg,144005 AVDL,2017-06-12,10.6400,11.1400,False,10.5900,10.9700,reg,158427 AVDL,2017-06-13,10.5900,10.7500,False,10.5650,10.7500,reg,177197 @@ -249,3 +246,6 @@ AVDL,2018-05-31,6.9800,7.1200,False,6.5900,6.7000,reg,347900 AVDL,2018-06-01,7.3200,7.3800,False,7.0000,7.0200,reg,334594 AVDL,2018-06-04,7.3500,7.6990,False,7.3500,7.3500,reg,324852 AVDL,2018-06-05,7.4100,7.4339,False,7.3100,7.3300,reg,165442 +AVDL,2018-06-06,7.3700,7.6132,False,7.1200,7.3700,reg,224955 +AVDL,2018-06-07,7.1900,7.4300,False,7.1100,7.3500,reg,202431 +AVDL,2018-06-08,7.6600,7.7400,False,7.1600,7.2000,reg,778162 diff --git a/company_library/AVEO.csv b/company_library/AVEO.csv index 72c6e64d..1b910a54 100644 --- a/company_library/AVEO.csv +++ b/company_library/AVEO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVEO,2017-06-06,0.7010,0.7599,False,0.6990,0.7380,reg,367189 -AVEO,2017-06-07,0.7386,0.7498,False,0.6890,0.7000,reg,946025 -AVEO,2017-06-08,0.7630,0.7698,False,0.7310,0.7500,reg,611263 AVEO,2017-06-09,0.7515,0.7600,False,0.7350,0.7400,reg,532045 AVEO,2017-06-12,0.7531,0.7699,False,0.7400,0.7517,reg,171766 AVEO,2017-06-13,0.7305,0.7661,False,0.7300,0.7661,reg,304373 @@ -249,3 +246,6 @@ AVEO,2018-05-31,2.2100,2.3300,False,2.1900,2.2700,reg,857757 AVEO,2018-06-01,2.2400,2.2500,False,2.1900,2.2300,reg,679781 AVEO,2018-06-04,2.2400,2.2900,False,2.1600,2.2400,reg,1122126 AVEO,2018-06-05,2.1900,2.2660,False,2.1700,2.2200,reg,1156458 +AVEO,2018-06-06,2.2600,2.3000,False,2.2000,2.2100,reg,1124284 +AVEO,2018-06-07,2.2200,2.2700,False,2.2000,2.2700,reg,701760 +AVEO,2018-06-08,2.2700,2.2950,False,2.2000,2.2000,reg,979976 diff --git a/company_library/AVGO.csv b/company_library/AVGO.csv index 4224b721..73da37c9 100644 --- a/company_library/AVGO.csv +++ b/company_library/AVGO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVGO,2017-06-06,248.2906,249.7381,False,245.1217,245.2684,reg,2965264 -AVGO,2017-06-07,248.7014,250.2369,False,247.4201,248.1145,reg,2928993 -AVGO,2017-06-08,249.3567,250.4815,False,246.7844,249.4056,reg,2827298 AVGO,2017-06-09,238.0014,250.3837,False,236.1529,249.9044,reg,5819142 AVGO,2017-06-12,237.3461,237.7764,False,230.5789,235.1235,reg,5487231 AVGO,2017-06-13,237.6102,242.4726,False,236.3680,239.5859,reg,3085265 @@ -249,3 +246,6 @@ AVGO,2018-05-31,252.0700,255.2900,False,249.0000,249.2600,reg,3469805 AVGO,2018-06-01,256.3400,257.7000,False,252.5400,254.3700,reg,2636023 AVGO,2018-06-04,258.3700,259.3600,False,256.2300,258.0000,reg,2588550 AVGO,2018-06-05,259.2600,261.3500,False,258.0400,259.4600,reg,4237411 +AVGO,2018-06-06,263.5200,263.7800,False,259.7100,260.7400,reg,3746530 +AVGO,2018-06-07,264.6800,266.4800,False,262.9200,263.0000,reg,4607658 +AVGO,2018-06-08,257.9700,259.9300,False,253.7400,256.7400,reg,7369382 diff --git a/company_library/AVGR.csv b/company_library/AVGR.csv index a4588eeb..326af55f 100644 --- a/company_library/AVGR.csv +++ b/company_library/AVGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVGR,2017-06-06,15.9080,18.2200,False,15.5080,18.0000,reg,17662 -AVGR,2017-06-07,14.9840,16.2000,False,14.8000,16.0000,reg,13695 -AVGR,2017-06-08,14.8000,15.7880,False,14.4000,15.6000,reg,16154 AVGR,2017-06-09,16.4000,16.4000,False,14.2000,14.8000,reg,25853 AVGR,2017-06-12,15.3720,16.7200,False,14.8680,16.1200,reg,9760 AVGR,2017-06-13,15.5560,16.0000,False,15.2680,15.8000,reg,3301 @@ -249,3 +246,6 @@ AVGR,2018-05-31,1.7850,1.8400,False,1.6500,1.7600,reg,1369682 AVGR,2018-06-01,1.7000,1.7700,False,1.6900,1.7600,reg,748078 AVGR,2018-06-04,1.7250,1.7800,False,1.6000,1.7800,reg,874696 AVGR,2018-06-05,1.6600,1.7500,False,1.6100,1.6900,reg,640489 +AVGR,2018-06-06,1.5700,1.6700,False,1.4500,1.6600,reg,1273425 +AVGR,2018-06-07,1.5800,1.6400,False,1.5000,1.5600,reg,456199 +AVGR,2018-06-08,1.6700,1.7400,False,1.5800,1.5900,reg,718332 diff --git a/company_library/AVHI.csv b/company_library/AVHI.csv index 187fee9d..1a2e7bca 100644 --- a/company_library/AVHI.csv +++ b/company_library/AVHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVHI,2017-06-06,16.1500,16.4000,False,15.7000,16.0500,reg,24816 -AVHI,2017-06-07,16.3000,16.3525,False,16.1501,16.2000,reg,20735 -AVHI,2017-06-08,16.4500,16.6500,False,16.2000,16.3000,reg,26968 AVHI,2017-06-09,16.5000,16.7500,False,16.1058,16.3000,reg,67372 AVHI,2017-06-12,17.2000,17.4000,False,16.6000,16.6000,reg,102457 AVHI,2017-06-13,17.8000,17.8500,False,17.2500,17.2500,reg,224632 @@ -249,3 +246,6 @@ AVHI,2018-05-31,18.3500,18.8500,False,18.3000,18.8000,reg,128382 AVHI,2018-06-01,16.8000,18.3500,False,16.8000,17.6500,reg,632570 AVHI,2018-06-04,16.2500,16.7500,False,15.8500,16.7000,reg,234413 AVHI,2018-06-05,16.6500,16.7500,False,16.2500,16.2500,reg,116598 +AVHI,2018-06-06,16.5000,16.6500,False,16.0500,16.6500,reg,107036 +AVHI,2018-06-07,21.2500,21.4500,False,21.1500,21.1500,reg,5001809 +AVHI,2018-06-08,21.5000,21.8000,False,21.2500,21.2500,reg,2024381 diff --git a/company_library/AVID.csv b/company_library/AVID.csv index a6c7c2f1..cc956a6a 100644 --- a/company_library/AVID.csv +++ b/company_library/AVID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVID,2017-06-06,4.9100,5.0100,False,4.6801,4.8400,reg,895528 -AVID,2017-06-07,4.9900,5.1500,False,4.8900,4.8900,reg,1161960 -AVID,2017-06-08,5.0400,5.0839,False,4.9400,4.9900,reg,209614 AVID,2017-06-09,4.9300,5.0700,False,4.8300,5.0300,reg,351525 AVID,2017-06-12,4.8700,5.0800,False,4.8400,4.9000,reg,406045 AVID,2017-06-13,5.0100,5.0600,False,4.8600,4.8800,reg,406211 @@ -249,3 +246,6 @@ AVID,2018-05-31,5.1000,5.3600,False,5.0900,5.2700,reg,136411 AVID,2018-06-01,5.1900,5.2600,False,5.1150,5.1400,reg,71156 AVID,2018-06-04,5.0500,5.3499,False,5.0500,5.2100,reg,90800 AVID,2018-06-05,4.9100,5.1600,False,4.8600,5.0400,reg,141232 +AVID,2018-06-06,5.0000,5.0500,False,4.8900,4.9100,reg,208399 +AVID,2018-06-07,4.8900,5.0450,False,4.8200,4.9800,reg,197590 +AVID,2018-06-08,4.7500,4.9000,False,4.7400,4.8800,reg,171038 diff --git a/company_library/AVK.csv b/company_library/AVK.csv new file mode 100644 index 00000000..c8d3120a --- /dev/null +++ b/company_library/AVK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AVK,2017-06-08,15.0337,15.0337,False,14.9604,15.0062,reg,60556 +AVK,2017-06-09,14.7864,15.0337,False,14.7681,15.0337,reg,82107 +AVK,2017-06-12,14.8322,14.9238,False,14.7589,14.7681,reg,107986 +AVK,2017-06-13,14.8805,14.9451,False,14.8344,14.8344,reg,59112 +AVK,2017-06-14,14.8528,15.0097,False,14.8436,14.8805,reg,66038 +AVK,2017-06-15,14.8805,14.9082,False,14.7421,14.7975,reg,63570 +AVK,2017-06-16,14.7975,14.8713,False,14.7625,14.8344,reg,55926 +AVK,2017-06-19,14.7883,14.9266,False,14.7514,14.8159,reg,127912 +AVK,2017-06-20,14.8990,14.8990,False,14.7606,14.8067,reg,66049 +AVK,2017-06-21,14.7606,14.9728,False,14.7606,14.9728,reg,96707 +AVK,2017-06-22,14.7606,14.8528,False,14.6960,14.8159,reg,70483 +AVK,2017-06-23,14.7329,14.8528,False,14.7145,14.7237,reg,61147 +AVK,2017-06-26,14.7237,14.9073,False,14.7237,14.8713,reg,82839 +AVK,2017-06-27,14.7329,14.8159,False,14.7145,14.7329,reg,55857 +AVK,2017-06-28,14.9082,14.9174,False,14.7145,14.7514,reg,63996 +AVK,2017-06-29,14.9266,14.9728,False,14.8029,14.8713,reg,57677 +AVK,2017-06-30,14.8990,14.9451,False,14.8824,14.9174,reg,83448 +AVK,2017-07-05,15.0097,15.0558,False,14.9617,15.0466,reg,218789 +AVK,2017-07-06,14.8528,15.0309,False,14.8528,14.9820,reg,98869 +AVK,2017-07-07,15.0005,15.0374,False,14.8990,14.9082,reg,52008 +AVK,2017-07-10,15.0743,15.1296,False,14.9174,14.9635,reg,65221 +AVK,2017-07-11,14.9414,15.1296,False,14.9174,15.0466,reg,117310 +AVK,2017-07-12,14.9853,15.0967,False,14.9667,14.9760,reg,135411 +AVK,2017-07-13,15.0967,15.0967,False,14.9919,15.0782,reg,73015 +AVK,2017-07-14,15.1339,15.1989,False,15.0689,15.0689,reg,41046 +AVK,2017-07-17,15.1804,15.2175,False,15.1153,15.1153,reg,41461 +AVK,2017-07-18,15.1525,15.2175,False,15.1060,15.1525,reg,73657 +AVK,2017-07-19,15.1896,15.2268,False,15.1432,15.1432,reg,44810 +AVK,2017-07-20,15.2733,15.3011,False,15.1896,15.1896,reg,48424 +AVK,2017-07-21,15.2825,15.2825,False,15.1990,15.2268,reg,62398 +AVK,2017-07-24,15.3197,15.3383,False,15.2268,15.2547,reg,62639 +AVK,2017-07-25,15.3755,15.5055,False,15.3290,15.3383,reg,125105 +AVK,2017-07-26,15.4869,15.6077,False,15.4033,15.5705,reg,99501 +AVK,2017-07-27,15.4591,15.5334,False,15.4219,15.4962,reg,59372 +AVK,2017-07-28,15.5334,15.5334,False,15.4498,15.5241,reg,80268 +AVK,2017-07-31,15.4962,15.5891,False,15.4405,15.5334,reg,67409 +AVK,2017-08-01,15.4498,15.5715,False,15.4498,15.5241,reg,71449 +AVK,2017-08-02,15.3383,15.4684,False,15.3011,15.4591,reg,58538 +AVK,2017-08-03,15.3011,15.3290,False,15.2640,15.3290,reg,108465 +AVK,2017-08-04,15.2547,15.3104,False,15.2082,15.3104,reg,54537 +AVK,2017-08-07,15.2454,15.3197,False,15.1896,15.3197,reg,97936 +AVK,2017-08-08,15.2082,15.2640,False,15.1432,15.2361,reg,112819 +AVK,2017-08-09,15.0689,15.1547,False,15.0410,15.1246,reg,65699 +AVK,2017-08-10,14.7902,15.0689,False,14.6880,15.0317,reg,161339 +AVK,2017-08-11,14.8311,14.9154,False,14.3259,14.4569,reg,181559 +AVK,2017-08-14,14.9809,15.1119,False,14.8779,14.8779,reg,103993 +AVK,2017-08-15,15.0651,15.0651,False,14.9528,14.9715,reg,110470 +AVK,2017-08-16,15.0464,15.1586,False,14.9996,15.1586,reg,162330 +AVK,2017-08-17,15.0089,15.0717,False,14.9809,15.0089,reg,70802 +AVK,2017-08-18,14.9809,15.0459,False,14.8843,15.0370,reg,74041 +AVK,2017-08-21,14.9247,15.0183,False,14.8779,14.9715,reg,52890 +AVK,2017-08-22,14.9528,14.9807,False,14.8873,14.9528,reg,68640 +AVK,2017-08-23,14.9809,15.0557,False,14.9247,14.9528,reg,80383 +AVK,2017-08-24,14.9715,14.9891,False,14.9247,14.9715,reg,75664 +AVK,2017-08-25,14.9902,15.0557,False,14.9621,15.0464,reg,108569 +AVK,2017-08-28,15.0089,15.0464,False,14.9715,15.0276,reg,33694 +AVK,2017-08-29,14.9996,15.0276,False,14.9247,14.9247,reg,151410 +AVK,2017-08-30,15.0557,15.0651,False,14.9809,14.9809,reg,72898 +AVK,2017-08-31,15.1399,15.1540,False,15.0651,15.0651,reg,81374 +AVK,2017-09-01,15.1961,15.2054,False,15.1334,15.1586,reg,52507 +AVK,2017-09-05,15.2148,15.2148,False,15.1586,15.1586,reg,64370 +AVK,2017-09-06,15.2148,15.2522,False,15.1774,15.2148,reg,57927 +AVK,2017-09-07,15.2429,15.2522,False,15.0651,15.1961,reg,69871 +AVK,2017-09-08,14.9809,15.1774,False,14.9294,15.1774,reg,115716 +AVK,2017-09-11,15.0276,15.0418,False,14.9809,15.0183,reg,49540 +AVK,2017-09-12,14.9996,15.0651,False,14.9902,15.0276,reg,77012 +AVK,2017-09-13,15.0557,15.0557,False,14.9809,15.0089,reg,71603 +AVK,2017-09-14,15.0406,15.0689,False,14.9558,15.0406,reg,140399 +AVK,2017-09-15,14.9841,15.0265,False,14.9652,14.9935,reg,124199 +AVK,2017-09-18,15.0312,15.1255,False,14.9935,14.9935,reg,150071 +AVK,2017-09-19,15.0878,15.1349,False,15.0406,15.0406,reg,58977 +AVK,2017-09-20,15.0501,15.1632,False,15.0406,15.1537,reg,67438 +AVK,2017-09-21,15.0783,15.0878,False,15.0293,15.0501,reg,44408 +AVK,2017-09-22,15.1066,15.1443,False,14.9936,15.0783,reg,53795 +AVK,2017-09-25,15.0218,15.0920,False,14.9841,15.0595,reg,110386 +AVK,2017-09-26,15.0972,15.0972,False,15.0124,15.0124,reg,113484 +AVK,2017-09-27,15.1632,15.1914,False,15.0501,15.0783,reg,228439 +AVK,2017-09-28,15.1914,15.2103,False,15.1255,15.1255,reg,130734 +AVK,2017-09-29,15.2574,15.3139,False,15.1914,15.1914,reg,111964 +AVK,2017-10-02,15.2951,15.3139,False,15.2480,15.2480,reg,60489 +AVK,2017-10-03,15.3611,15.3705,False,15.2668,15.2668,reg,44706 +AVK,2017-10-04,15.3611,15.3705,False,15.3139,15.3422,reg,80192 +AVK,2017-10-05,15.3799,15.4176,False,15.3516,15.4176,reg,72211 +AVK,2017-10-06,15.3705,15.4553,False,15.3328,15.4553,reg,55575 +AVK,2017-10-09,15.3988,15.5307,False,15.3611,15.4176,reg,73580 +AVK,2017-10-10,15.4176,15.4647,False,15.3328,15.4647,reg,66589 +AVK,2017-10-11,15.4930,15.4930,False,15.3611,15.4270,reg,309786 +AVK,2017-10-12,15.4404,15.5163,False,15.3930,15.5163,reg,43680 +AVK,2017-10-13,15.4499,15.4831,False,15.4025,15.4594,reg,81533 +AVK,2017-10-16,15.4784,15.5258,False,15.4453,15.4879,reg,75325 +AVK,2017-10-17,15.4214,15.5068,False,15.3977,15.5068,reg,45619 +AVK,2017-10-18,15.4214,15.4784,False,15.4119,15.4499,reg,53616 +AVK,2017-10-19,15.4214,15.4404,False,15.4025,15.4309,reg,90178 +AVK,2017-10-20,15.4784,15.4879,False,15.4309,15.4404,reg,72073 +AVK,2017-10-23,15.4784,15.4879,False,15.4404,15.4879,reg,74620 +AVK,2017-10-24,15.5068,15.5163,False,15.4404,15.5163,reg,28312 +AVK,2017-10-25,15.3455,15.4974,False,15.2981,15.4974,reg,43811 +AVK,2017-10-26,15.2032,15.3740,False,15.2032,15.3740,reg,121478 +AVK,2017-10-27,15.2886,15.3360,False,15.2032,15.2601,reg,50252 +AVK,2017-10-30,15.2601,15.3740,False,15.2411,15.2981,reg,48337 +AVK,2017-10-31,15.2696,15.3835,False,15.2316,15.2601,reg,62824 +AVK,2017-11-01,15.2601,15.3645,False,15.2506,15.3076,reg,80821 +AVK,2017-11-02,15.2506,15.2888,False,15.1842,15.2411,reg,51623 +AVK,2017-11-03,15.2221,15.3265,False,15.1747,15.3265,reg,72753 +AVK,2017-11-06,15.2316,15.2965,False,15.1843,15.2791,reg,76686 +AVK,2017-11-07,15.1557,15.2791,False,15.1035,15.2791,reg,102097 +AVK,2017-11-08,15.0608,15.1557,False,15.0229,15.1557,reg,131531 +AVK,2017-11-09,14.9564,15.1272,False,14.8425,15.0513,reg,141424 +AVK,2017-11-10,15.0229,15.0418,False,14.9185,14.9944,reg,101849 +AVK,2017-11-13,15.0513,15.0703,False,14.9755,15.0134,reg,74045 +AVK,2017-11-14,14.9035,15.0374,False,14.8366,15.0374,reg,83048 +AVK,2017-11-15,14.7888,14.8749,False,14.7028,14.8749,reg,75656 +AVK,2017-11-16,14.9704,14.9896,False,14.8366,14.8844,reg,75790 +AVK,2017-11-17,15.0087,15.0278,False,14.9800,14.9896,reg,53112 +AVK,2017-11-20,15.0469,15.0585,False,14.9800,15.0374,reg,36512 +AVK,2017-11-21,15.1234,15.1234,False,15.0660,15.1043,reg,39772 +AVK,2017-11-22,15.1521,15.1521,False,15.0756,15.1425,reg,33985 +AVK,2017-11-27,15.0565,15.2764,False,15.0469,15.2764,reg,54858 +AVK,2017-11-28,15.0660,15.1138,False,15.0278,15.1138,reg,97145 +AVK,2017-11-29,15.0182,15.1469,False,14.9418,15.1330,reg,49179 +AVK,2017-11-30,15.0565,15.1808,False,15.0278,15.0756,reg,189919 +AVK,2017-12-01,15.0756,15.1616,False,15.0182,15.0565,reg,66465 +AVK,2017-12-04,15.0565,15.1616,False,15.0469,15.1330,reg,58669 +AVK,2017-12-05,15.1330,15.1425,False,15.0565,15.1234,reg,51056 +AVK,2017-12-06,15.0660,15.1425,False,15.0374,15.0660,reg,71587 +AVK,2017-12-07,15.0660,15.1616,False,15.0278,15.0278,reg,68643 +AVK,2017-12-08,15.0756,15.1616,False,15.0565,15.0852,reg,82076 +AVK,2017-12-11,15.1138,15.1425,False,15.0374,15.0374,reg,68645 +AVK,2017-12-12,15.1330,15.1999,False,15.1043,15.1521,reg,54278 +AVK,2017-12-13,15.1234,15.1903,False,15.1043,15.1903,reg,88553 +AVK,2017-12-14,15.0232,15.1588,False,15.0136,15.1195,reg,116879 +AVK,2017-12-15,15.1195,15.1292,False,15.0425,15.0425,reg,173621 +AVK,2017-12-18,15.1581,15.2255,False,15.1292,15.1292,reg,65488 +AVK,2017-12-19,15.1677,15.2062,False,15.1388,15.1581,reg,70656 +AVK,2017-12-20,15.1870,15.2159,False,15.1590,15.1966,reg,76431 +AVK,2017-12-21,15.1966,15.3024,False,15.1961,15.2159,reg,80590 +AVK,2017-12-22,15.2833,15.3218,False,15.2293,15.2544,reg,45586 +AVK,2017-12-26,15.1677,15.2544,False,15.1581,15.2255,reg,58854 +AVK,2017-12-27,15.2255,15.2640,False,15.1870,15.2255,reg,81394 +AVK,2017-12-28,15.2255,15.2929,False,15.2062,15.2736,reg,84472 +AVK,2017-12-29,15.2929,15.3218,False,15.2063,15.2833,reg,46434 +AVK,2018-01-02,15.4277,15.4373,False,15.3025,15.3796,reg,92321 +AVK,2018-01-03,15.3699,15.4566,False,15.3507,15.4566,reg,74026 +AVK,2018-01-04,15.4470,15.4855,False,15.3913,15.4181,reg,82995 +AVK,2018-01-05,15.5818,15.5818,False,15.4759,15.4855,reg,77891 +AVK,2018-01-08,15.6107,15.6203,False,15.5625,15.6203,reg,77462 +AVK,2018-01-09,15.6685,15.7263,False,15.6396,15.7166,reg,95629 +AVK,2018-01-10,15.5818,15.6588,False,15.4759,15.6396,reg,90031 +AVK,2018-01-11,15.8596,15.8596,False,15.6043,15.6656,reg,123404 +AVK,2018-01-12,15.7917,15.8402,False,15.7238,15.8402,reg,85864 +AVK,2018-01-16,15.6947,15.8499,False,15.6850,15.8402,reg,77390 +AVK,2018-01-17,15.7529,15.7917,False,15.7335,15.7723,reg,74811 +AVK,2018-01-18,15.7238,15.7820,False,15.7141,15.7820,reg,70108 +AVK,2018-01-19,15.7917,15.7917,False,15.7044,15.7044,reg,102880 +AVK,2018-01-22,15.8596,15.8887,False,15.7626,15.8305,reg,50917 +AVK,2018-01-23,15.9081,15.9372,False,15.8402,15.8402,reg,58760 +AVK,2018-01-24,15.8499,15.9954,False,15.8402,15.9954,reg,106136 +AVK,2018-01-25,15.8305,15.9081,False,15.8014,15.8693,reg,63668 +AVK,2018-01-26,16.0051,16.0051,False,15.8499,15.9081,reg,92552 +AVK,2018-01-29,15.9178,16.0051,False,15.8693,15.9760,reg,52200 +AVK,2018-01-30,15.7044,15.8984,False,15.6753,15.8208,reg,102489 +AVK,2018-01-31,15.6850,15.8305,False,15.6074,15.7626,reg,79758 +AVK,2018-02-01,15.5589,15.6656,False,15.4910,15.6171,reg,91027 +AVK,2018-02-02,15.2194,15.5104,False,15.1806,15.4813,reg,164356 +AVK,2018-02-05,14.6374,15.1806,False,14.4240,15.1806,reg,266981 +AVK,2018-02-06,14.9478,15.0254,False,14.1815,14.4337,reg,166944 +AVK,2018-02-07,14.9672,15.0933,False,14.8702,14.9284,reg,73662 +AVK,2018-02-08,14.6665,14.9575,False,14.6326,14.9187,reg,89404 +AVK,2018-02-09,14.6083,14.8605,False,14.3222,14.8605,reg,117876 +AVK,2018-02-12,14.7732,14.8314,False,14.6083,14.7441,reg,82010 +AVK,2018-02-13,14.8508,14.8799,False,14.7247,14.7247,reg,68978 +AVK,2018-02-14,14.9163,14.9652,False,14.8185,14.8185,reg,74077 +AVK,2018-02-15,15.0825,15.1020,False,14.9358,14.9847,reg,78083 +AVK,2018-02-16,15.1313,15.2389,False,15.0629,15.0629,reg,47339 +AVK,2018-02-20,15.0825,15.1802,False,15.0629,15.1313,reg,32882 +AVK,2018-02-21,15.0922,15.2476,False,15.0531,15.0531,reg,47647 +AVK,2018-02-22,14.9261,15.1802,False,14.9261,15.1216,reg,86094 +AVK,2018-02-23,15.1607,15.1900,False,14.9554,14.9554,reg,97832 +AVK,2018-02-26,15.2877,15.3464,False,15.1724,15.1998,reg,157586 +AVK,2018-02-27,15.2193,15.3464,False,15.1998,15.3464,reg,40176 +AVK,2018-02-28,15.1900,15.3771,False,15.1900,15.3073,reg,55019 +AVK,2018-03-01,15.0043,15.2193,False,14.9847,15.2193,reg,146407 +AVK,2018-03-02,15.1216,15.2095,False,14.9065,14.9554,reg,46307 +AVK,2018-03-05,15.1704,15.1704,False,15.0238,15.0922,reg,77702 +AVK,2018-03-06,15.1802,15.2389,False,15.1508,15.2291,reg,74905 +AVK,2018-03-07,15.3268,15.3464,False,15.1313,15.1313,reg,140468 +AVK,2018-03-08,15.3953,15.4832,False,15.3268,15.3953,reg,89785 +AVK,2018-03-09,15.5517,15.5908,False,15.4539,15.4832,reg,63000 +AVK,2018-03-12,15.5517,15.6201,False,15.5281,15.6103,reg,47440 +AVK,2018-03-13,15.4637,15.6592,False,15.4637,15.6299,reg,40387 +AVK,2018-03-14,15.4708,15.5791,False,15.4609,15.5791,reg,40368 +AVK,2018-03-15,15.4708,15.5594,False,15.4411,15.5299,reg,33535 +AVK,2018-03-16,15.4708,15.5261,False,15.4113,15.5200,reg,18147 +AVK,2018-03-19,15.2935,15.4314,False,15.2049,15.4314,reg,43388 +AVK,2018-03-20,15.2640,15.3526,False,15.2561,15.3428,reg,67790 +AVK,2018-03-21,15.3428,15.3526,False,15.2640,15.2640,reg,53104 +AVK,2018-03-22,15.0867,15.3821,False,15.0572,15.3821,reg,47966 +AVK,2018-03-23,14.8208,15.1360,False,14.8011,15.1360,reg,66715 +AVK,2018-03-26,15.0473,15.0473,False,14.8208,14.9291,reg,108609 +AVK,2018-03-27,14.8602,15.0897,False,14.8011,15.0178,reg,60013 +AVK,2018-03-28,14.7814,14.8701,False,14.7223,14.8701,reg,78438 +AVK,2018-03-29,14.8504,14.8898,False,14.7716,14.8602,reg,66313 +AVK,2018-04-02,14.6337,14.8701,False,14.6101,14.8504,reg,74337 +AVK,2018-04-03,14.6436,14.7125,False,14.5648,14.7027,reg,85827 +AVK,2018-04-04,14.7617,14.7617,False,14.5155,14.5746,reg,90662 +AVK,2018-04-05,14.8602,14.9095,False,14.7617,14.9095,reg,69900 +AVK,2018-04-06,14.7420,14.8898,False,14.6830,14.8898,reg,91378 +AVK,2018-04-09,14.7814,14.7913,False,14.7027,14.7519,reg,71942 +AVK,2018-04-10,14.9488,14.9488,False,14.8208,14.8799,reg,88704 +AVK,2018-04-11,14.9981,15.0178,False,14.9144,14.9882,reg,70275 +AVK,2018-04-12,15.0251,15.0548,False,15.0052,15.0548,reg,48646 +AVK,2018-04-13,14.9556,15.0648,False,14.9556,15.0648,reg,62393 +AVK,2018-04-16,15.0747,15.0747,False,14.9953,15.0251,reg,44855 +AVK,2018-04-17,15.1839,15.2335,False,15.1096,15.1541,reg,78364 +AVK,2018-04-18,15.3129,15.3129,False,15.1739,15.2434,reg,40224 +AVK,2018-04-19,15.1839,15.3426,False,15.1108,15.3426,reg,38714 +AVK,2018-04-20,15.1938,15.2136,False,15.0747,15.2136,reg,35642 +AVK,2018-04-23,15.0648,15.2037,False,15.0052,15.2037,reg,68511 +AVK,2018-04-24,14.9159,15.1243,False,14.8167,15.1243,reg,90645 +AVK,2018-04-25,14.8762,14.9409,False,14.8462,14.9258,reg,44278 +AVK,2018-04-26,15.0052,15.0052,False,14.8762,14.9060,reg,112289 +AVK,2018-04-27,15.0251,15.0846,False,14.9854,15.0846,reg,42410 +AVK,2018-04-30,15.0648,15.1143,False,15.0350,15.0648,reg,104949 +AVK,2018-05-01,15.0449,15.0548,False,15.0052,15.0449,reg,73490 +AVK,2018-05-02,15.0648,15.0845,False,14.9556,14.9556,reg,62703 +AVK,2018-05-03,15.0052,15.0480,False,14.8762,15.0052,reg,30883 +AVK,2018-05-04,15.1243,15.1243,False,14.9739,15.0251,reg,19697 +AVK,2018-05-07,15.0747,15.2236,False,15.0747,15.1640,reg,50912 +AVK,2018-05-08,15.2136,15.2335,False,15.1045,15.1342,reg,100925 +AVK,2018-05-09,15.2037,15.2434,False,15.1203,15.2335,reg,44303 +AVK,2018-05-10,15.2930,15.3030,False,15.2335,15.2732,reg,81608 +AVK,2018-05-11,15.3228,15.3823,False,15.3040,15.3526,reg,38206 +AVK,2018-05-14,15.3800,15.4600,False,15.3000,15.4100,reg,65879 +AVK,2018-05-15,15.4300,15.4700,False,15.2365,15.3900,reg,45449 +AVK,2018-05-16,15.2700,15.3700,False,15.2300,15.3700,reg,51145 +AVK,2018-05-17,15.2700,15.3550,False,15.2400,15.2800,reg,54519 +AVK,2018-05-18,15.2800,15.3300,False,15.1800,15.3200,reg,86159 +AVK,2018-05-21,15.3600,15.3989,False,15.2700,15.3500,reg,40785 +AVK,2018-05-22,15.2800,15.4000,False,15.2800,15.3900,reg,53650 +AVK,2018-05-23,15.2800,15.3600,False,15.2600,15.3600,reg,60569 +AVK,2018-05-24,15.3600,15.3900,False,15.3200,15.3300,reg,58495 +AVK,2018-05-25,15.4500,15.4600,False,15.3601,15.4000,reg,109537 +AVK,2018-05-29,15.3700,15.4700,False,15.3100,15.4500,reg,39026 +AVK,2018-05-30,15.3800,15.4500,False,15.3500,15.4500,reg,39859 +AVK,2018-05-31,15.3500,15.4500,False,15.2900,15.4500,reg,61481 +AVK,2018-06-01,15.5300,15.5300,False,15.4000,15.4000,reg,71968 +AVK,2018-06-04,15.5100,15.5500,False,15.5000,15.5300,reg,46470 +AVK,2018-06-05,15.5800,15.5900,False,15.5300,15.5500,reg,55330 +AVK,2018-06-06,15.6100,15.6700,False,15.5400,15.6700,reg,49761 +AVK,2018-06-07,15.6500,15.6500,False,15.5346,15.6400,reg,84813 diff --git a/company_library/AVNW.csv b/company_library/AVNW.csv index 3409d8b8..696bf63d 100644 --- a/company_library/AVNW.csv +++ b/company_library/AVNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVNW,2017-06-06,17.0900,18.1400,False,16.9300,17.7200,reg,17016 -AVNW,2017-06-07,16.7700,17.2600,False,16.2700,17.1100,reg,22437 -AVNW,2017-06-08,17.1000,17.4800,False,16.4925,16.5500,reg,24429 AVNW,2017-06-09,16.8600,17.8300,False,16.7200,17.1200,reg,29525 AVNW,2017-06-12,17.2000,17.5342,False,16.6000,16.8700,reg,48074 AVNW,2017-06-13,17.5400,17.7200,False,16.9107,17.2900,reg,13406 @@ -249,3 +246,6 @@ AVNW,2018-05-31,17.8200,17.8920,False,17.4150,17.7300,reg,8101 AVNW,2018-06-01,17.7000,17.9990,False,17.2100,17.5800,reg,17726 AVNW,2018-06-04,17.7700,18.0100,False,17.7500,18.0100,reg,3095 AVNW,2018-06-05,17.7000,17.8900,False,17.3400,17.8900,reg,4424 +AVNW,2018-06-06,17.5600,18.1604,False,17.3040,18.1604,reg,12896 +AVNW,2018-06-07,17.3100,17.7450,False,17.2565,17.6300,reg,4229 +AVNW,2018-06-08,17.2000,17.5800,False,17.2000,17.5800,reg,768 diff --git a/company_library/AVT.csv b/company_library/AVT.csv index b0fa687c..5fcd4dae 100644 --- a/company_library/AVT.csv +++ b/company_library/AVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVT,2017-06-06,37.1417,37.1908,False,36.4741,36.6312,reg,1618923 -AVT,2017-06-07,37.4068,37.6130,False,37.0828,37.3086,reg,1353650 -AVT,2017-06-08,37.9370,37.9664,False,37.1123,37.3872,reg,1256195 AVT,2017-06-09,37.9370,38.4475,False,37.7308,38.0155,reg,1149111 AVT,2017-06-12,37.4264,38.2021,False,37.0239,37.7799,reg,1468496 AVT,2017-06-13,37.7210,37.8781,False,37.4068,37.5443,reg,1209209 @@ -249,3 +246,6 @@ AVT,2018-05-31,37.9323,39.2657,False,37.9323,39.1363,reg,1666912 AVT,2018-06-01,38.4398,38.9273,False,38.1412,38.1711,reg,1118310 AVT,2018-06-04,38.3900,38.5592,False,38.2208,38.4497,reg,836812 AVT,2018-06-05,39.3100,39.4600,False,38.3100,38.4900,reg,1082012 +AVT,2018-06-06,39.3100,39.3800,False,38.8100,39.3800,reg,864151 +AVT,2018-06-07,39.4100,39.7000,False,39.1900,39.3000,reg,747182 +AVT,2018-06-08,39.5800,39.7400,False,38.8300,39.3100,reg,968143 diff --git a/company_library/AVXL.csv b/company_library/AVXL.csv index e8a35461..2232b16d 100644 --- a/company_library/AVXL.csv +++ b/company_library/AVXL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVXL,2017-06-06,6.1600,6.2700,False,6.1000,6.1000,reg,412865 -AVXL,2017-06-07,5.9700,6.2300,False,5.9200,6.1900,reg,295330 -AVXL,2017-06-08,5.9800,6.0700,False,5.9000,5.9200,reg,256586 AVXL,2017-06-09,5.9600,6.0500,False,5.8600,5.9800,reg,312373 AVXL,2017-06-12,5.7400,5.9100,False,5.7100,5.8600,reg,482397 AVXL,2017-06-13,5.7000,5.8399,False,5.6700,5.7700,reg,289902 @@ -249,3 +246,6 @@ AVXL,2018-05-31,2.7500,2.8000,False,2.6500,2.6900,reg,283222 AVXL,2018-06-01,2.8700,2.9800,False,2.7378,2.7500,reg,350503 AVXL,2018-06-04,3.7800,3.9000,False,2.8700,2.9200,reg,4577177 AVXL,2018-06-05,3.4700,3.9800,False,3.3100,3.6800,reg,2037681 +AVXL,2018-06-06,3.6900,3.7000,False,3.2900,3.3000,reg,546368 +AVXL,2018-06-07,3.7500,3.9000,False,3.5615,3.6700,reg,637866 +AVXL,2018-06-08,3.7400,3.7600,False,3.5300,3.7000,reg,373397 diff --git a/company_library/AWRE.csv b/company_library/AWRE.csv index 9a2723bb..148eb510 100644 --- a/company_library/AWRE.csv +++ b/company_library/AWRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AWRE,2017-06-06,4.7500,4.8500,False,4.6500,4.8000,reg,15905 -AWRE,2017-06-07,4.7000,4.8000,False,4.6500,4.7500,reg,14191 -AWRE,2017-06-08,4.7000,4.8500,False,4.7000,4.7000,reg,11592 AWRE,2017-06-09,4.9000,4.9000,False,4.8000,4.8000,reg,14946 AWRE,2017-06-12,5.0000,5.0500,False,4.8500,4.9000,reg,49794 AWRE,2017-06-13,5.0500,5.1000,False,4.9500,4.9500,reg,14566 @@ -249,3 +246,6 @@ AWRE,2018-05-31,4.0000,4.0000,False,3.9000,4.0000,reg,4321 AWRE,2018-06-01,3.9500,3.9999,False,3.9499,3.9500,reg,7926 AWRE,2018-06-04,3.9000,3.9500,False,3.9000,3.9000,reg,1817 AWRE,2018-06-05,3.9000,3.9500,False,3.9000,3.9000,reg,9993 +AWRE,2018-06-06,3.9000,4.0000,False,3.9000,3.9000,reg,8940 +AWRE,2018-06-07,3.9500,4.0000,False,3.9500,3.9500,reg,2347 +AWRE,2018-06-08,3.9000,4.0000,False,3.9000,3.9500,reg,3554 diff --git a/company_library/AXAS.csv b/company_library/AXAS.csv index 266782fe..55b7acd1 100644 --- a/company_library/AXAS.csv +++ b/company_library/AXAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXAS,2017-06-06,1.9500,1.9500,False,1.8100,1.8300,reg,1096186 -AXAS,2017-06-07,1.8700,1.9500,False,1.8300,1.9400,reg,1002020 -AXAS,2017-06-08,1.8900,1.9200,False,1.8300,1.8500,reg,685731 AXAS,2017-06-09,1.9400,1.9700,False,1.8700,1.8900,reg,841452 AXAS,2017-06-12,1.9600,2.0100,False,1.9450,1.9600,reg,1243988 AXAS,2017-06-13,1.9800,2.0200,False,1.9300,1.9600,reg,948817 @@ -249,3 +246,6 @@ AXAS,2018-05-31,2.7000,2.8500,False,2.6900,2.7700,reg,1564547 AXAS,2018-06-01,2.6200,2.7300,False,2.6100,2.7100,reg,1769503 AXAS,2018-06-04,2.5600,2.6800,False,2.5100,2.6400,reg,1447254 AXAS,2018-06-05,2.5000,2.5767,False,2.4700,2.5400,reg,1848023 +AXAS,2018-06-06,2.4800,2.5200,False,2.3900,2.5000,reg,1984835 +AXAS,2018-06-07,2.5800,2.6600,False,2.4950,2.5000,reg,1808144 +AXAS,2018-06-08,2.4800,2.5900,False,2.4300,2.5500,reg,1538449 diff --git a/company_library/AXDX.csv b/company_library/AXDX.csv index 0ef8c20c..cc3561f6 100644 --- a/company_library/AXDX.csv +++ b/company_library/AXDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXDX,2017-06-06,28.2000,28.8500,False,27.8500,28.1000,reg,239073 -AXDX,2017-06-07,26.9000,28.3000,False,26.6000,28.3000,reg,321820 -AXDX,2017-06-08,27.0000,27.2000,False,26.0000,26.9000,reg,325654 AXDX,2017-06-09,27.2000,28.2500,False,26.5000,27.1000,reg,281731 AXDX,2017-06-12,26.3000,27.7000,False,25.7000,27.2500,reg,300293 AXDX,2017-06-13,26.4500,26.8500,False,25.9000,26.3500,reg,196153 @@ -249,3 +246,6 @@ AXDX,2018-05-31,20.4000,21.2000,False,20.3000,20.9000,reg,137814 AXDX,2018-06-01,20.4000,20.7000,False,19.9500,20.4500,reg,172429 AXDX,2018-06-04,20.1500,20.4000,False,19.9500,20.4000,reg,271523 AXDX,2018-06-05,20.3500,20.7500,False,19.9500,20.1500,reg,216960 +AXDX,2018-06-06,20.8500,21.0500,False,20.2500,20.4000,reg,297429 +AXDX,2018-06-07,20.6000,21.0500,False,20.4000,20.9000,reg,295642 +AXDX,2018-06-08,20.8500,21.0500,False,20.4500,20.6000,reg,158021 diff --git a/company_library/AXGN.csv b/company_library/AXGN.csv index 6083c3c6..7ddad4bc 100644 --- a/company_library/AXGN.csv +++ b/company_library/AXGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXGN,2017-06-06,15.1000,15.1500,False,14.9500,15.0500,reg,138609 -AXGN,2017-06-07,15.2500,15.2500,False,15.0000,15.1500,reg,258380 -AXGN,2017-06-08,15.8500,16.0000,False,15.2000,15.2000,reg,278794 AXGN,2017-06-09,15.2000,15.9525,False,15.0500,15.8000,reg,331246 AXGN,2017-06-12,14.6500,15.3250,False,14.5500,15.2500,reg,241725 AXGN,2017-06-13,14.7000,14.8500,False,14.4500,14.5500,reg,136734 @@ -249,3 +246,6 @@ AXGN,2018-05-31,49.1000,49.8101,False,46.3000,46.3000,reg,676925 AXGN,2018-06-01,49.6500,50.4600,False,48.9950,49.7000,reg,539398 AXGN,2018-06-04,49.7500,51.7000,False,49.5500,50.0500,reg,283954 AXGN,2018-06-05,49.8500,50.5000,False,49.3000,49.8000,reg,279666 +AXGN,2018-06-06,49.3000,50.6000,False,49.1000,50.0000,reg,360296 +AXGN,2018-06-07,47.7500,49.9000,False,46.6000,49.1000,reg,423678 +AXGN,2018-06-08,48.4000,49.0500,False,47.1500,47.7500,reg,308615 diff --git a/company_library/AXP.csv b/company_library/AXP.csv index fe6cac88..0c1ca3d1 100644 --- a/company_library/AXP.csv +++ b/company_library/AXP.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXP,2017-06-06,77.6846,77.7635,False,77.1329,77.3004,reg,2878015 -AXP,2017-06-07,78.6305,78.9063,False,77.6255,77.7438,reg,4284079 AXP,2017-06-08,78.7684,79.0167,False,78.4920,78.5319,reg,4079817 AXP,2017-06-09,79.1231,79.5369,False,78.5516,79.2019,reg,3849413 AXP,2017-06-12,78.9851,79.5369,False,78.7684,79.1625,reg,3352279 @@ -249,3 +247,5 @@ AXP,2018-05-31,98.3000,99.3600,False,97.8000,98.6800,reg,2780315 AXP,2018-06-01,98.2500,99.6100,False,98.2200,99.3400,reg,2711229 AXP,2018-06-04,99.4500,99.5050,False,98.6400,98.8100,reg,2417430 AXP,2018-06-05,99.3100,99.4100,False,98.4300,99.1200,reg,1811545 +AXP,2018-06-06,100.9700,100.9950,False,99.5700,100.0000,reg,2872713 +AXP,2018-06-07,101.4800,102.3900,False,100.8900,101.4400,reg,4245775 diff --git a/company_library/AXSM.csv b/company_library/AXSM.csv index f4f82c3e..3d784c77 100644 --- a/company_library/AXSM.csv +++ b/company_library/AXSM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXSM,2017-06-06,4.1500,4.2500,False,3.9500,4.0000,reg,212493 -AXSM,2017-06-07,4.1500,4.2000,False,4.0600,4.2000,reg,76943 -AXSM,2017-06-08,4.0000,4.2500,False,3.9500,4.2000,reg,211304 AXSM,2017-06-09,4.0500,4.0500,False,3.9500,3.9500,reg,182493 AXSM,2017-06-12,4.0500,4.1000,False,3.9670,4.0500,reg,105322 AXSM,2017-06-13,4.0500,4.1000,False,4.0000,4.1000,reg,84929 @@ -249,3 +246,6 @@ AXSM,2018-05-31,3.3500,3.3750,False,3.2500,3.3000,reg,54335 AXSM,2018-06-01,3.4500,3.4500,False,3.3000,3.3500,reg,102288 AXSM,2018-06-04,3.4000,3.5500,False,3.4000,3.5000,reg,166923 AXSM,2018-06-05,3.6000,3.6500,False,3.2500,3.5000,reg,228597 +AXSM,2018-06-06,3.6000,3.7500,False,3.5450,3.5500,reg,312457 +AXSM,2018-06-07,3.5000,3.9000,False,3.5000,3.9000,reg,419669 +AXSM,2018-06-08,3.4500,3.5793,False,3.4000,3.5500,reg,150743 diff --git a/company_library/AXTI.csv b/company_library/AXTI.csv index d8eb889f..83e87183 100644 --- a/company_library/AXTI.csv +++ b/company_library/AXTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXTI,2017-06-06,6.6000,6.6500,False,6.4750,6.6000,reg,117938 -AXTI,2017-06-07,6.4500,6.7000,False,6.4500,6.6500,reg,202948 -AXTI,2017-06-08,7.0000,7.0000,False,6.6750,6.8500,reg,700818 AXTI,2017-06-09,6.6000,7.1000,False,6.5500,7.0500,reg,556548 AXTI,2017-06-12,6.5000,6.7400,False,6.5000,6.6000,reg,330324 AXTI,2017-06-13,6.4500,6.6302,False,6.4000,6.5500,reg,337129 @@ -249,3 +246,6 @@ AXTI,2018-05-31,7.2500,7.5500,False,7.1500,7.4500,reg,327188 AXTI,2018-06-01,7.4500,7.4500,False,7.2000,7.3000,reg,264488 AXTI,2018-06-04,7.7500,8.0000,False,7.5000,7.5500,reg,594635 AXTI,2018-06-05,7.9500,8.1000,False,7.7500,7.8000,reg,593081 +AXTI,2018-06-06,8.4000,8.4250,False,7.9500,8.0500,reg,700861 +AXTI,2018-06-07,7.9000,8.5950,False,7.8500,8.5000,reg,402639 +AXTI,2018-06-08,7.6500,7.8500,False,7.5500,7.8000,reg,311885 diff --git a/company_library/AY.csv b/company_library/AY.csv index 98ed21d0..14fcbd7a 100644 --- a/company_library/AY.csv +++ b/company_library/AY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AY,2017-06-06,19.7293,19.7765,False,19.4461,19.5877,reg,260040 -AY,2017-06-07,19.7576,19.9842,False,19.7010,19.7387,reg,1055865 -AY,2017-06-08,19.8331,20.0691,False,19.5820,19.7104,reg,1082254 AY,2017-06-09,19.8237,19.9370,False,19.6868,19.8709,reg,596832 AY,2017-06-12,20.0125,20.1069,False,19.7765,19.8237,reg,900300 AY,2017-06-13,20.1069,20.3618,False,19.9370,20.0880,reg,910954 @@ -249,3 +246,6 @@ AY,2018-05-31,19.1100,19.2390,False,18.9100,19.0600,reg,143876 AY,2018-06-01,18.9600,19.2400,False,18.8800,19.1600,reg,261110 AY,2018-06-04,18.9400,19.1700,False,18.8700,19.0800,reg,129256 AY,2018-06-05,18.9900,19.0700,False,18.9100,18.9400,reg,392858 +AY,2018-06-06,19.4500,19.4600,False,19.1000,19.1500,reg,374299 +AY,2018-06-07,19.7800,20.0400,False,19.4800,19.4900,reg,314287 +AY,2018-06-08,19.8900,19.9200,False,19.5600,19.7100,reg,251130 diff --git a/company_library/AYR.csv b/company_library/AYR.csv new file mode 100644 index 00000000..a6b85f5b --- /dev/null +++ b/company_library/AYR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AYR,2017-06-08,21.0057,21.2340,False,20.7869,20.8915,reg,281228 +AYR,2017-06-09,21.5955,21.8809,False,20.9201,21.0628,reg,498754 +AYR,2017-06-12,21.0152,21.7858,False,20.9962,21.4718,reg,365520 +AYR,2017-06-13,20.9201,21.2506,False,20.7774,20.9962,reg,442487 +AYR,2017-06-14,21.1008,21.2721,False,20.5966,20.8249,reg,357048 +AYR,2017-06-15,20.7393,21.3482,False,20.6347,20.9486,reg,469332 +AYR,2017-06-16,20.8725,20.9296,False,20.6061,20.6061,reg,689408 +AYR,2017-06-19,20.7869,21.0437,False,20.6727,21.0247,reg,282197 +AYR,2017-06-20,20.5110,20.7488,False,20.3493,20.7488,reg,311581 +AYR,2017-06-21,20.0543,20.5585,False,20.0258,20.5585,reg,253863 +AYR,2017-06-22,20.1019,20.2446,False,19.8477,20.0638,reg,220433 +AYR,2017-06-23,20.1400,20.3112,False,20.0258,20.1209,reg,262690 +AYR,2017-06-26,20.5871,20.6537,False,20.2065,20.2161,reg,293060 +AYR,2017-06-27,20.3683,20.6251,False,20.3683,20.5681,reg,227579 +AYR,2017-06-28,20.9105,20.9962,False,20.5776,20.5776,reg,341767 +AYR,2017-06-29,20.7964,21.1008,False,20.6156,21.1008,reg,191571 +AYR,2017-06-30,20.6917,20.9248,False,20.5681,20.9201,reg,213516 +AYR,2017-07-05,20.7583,20.8820,False,20.4158,20.8820,reg,255858 +AYR,2017-07-06,20.4539,20.8535,False,20.4254,20.7012,reg,258233 +AYR,2017-07-07,20.5585,20.5776,False,20.2636,20.4920,reg,190780 +AYR,2017-07-10,20.5966,20.8915,False,20.4920,20.5300,reg,201595 +AYR,2017-07-11,20.5871,20.6727,False,20.2969,20.5395,reg,255801 +AYR,2017-07-12,20.7108,20.9962,False,20.6727,20.7298,reg,173998 +AYR,2017-07-13,20.6251,20.8439,False,20.4920,20.6917,reg,129161 +AYR,2017-07-14,20.6156,20.7774,False,20.5871,20.5871,reg,247779 +AYR,2017-07-17,20.6442,20.7488,False,20.3112,20.5966,reg,287270 +AYR,2017-07-18,20.5966,20.6347,False,20.2541,20.5015,reg,256050 +AYR,2017-07-19,20.7108,20.9296,False,20.5681,20.6061,reg,225868 +AYR,2017-07-20,22.8037,22.8323,False,20.4254,20.7108,reg,2337526 +AYR,2017-07-21,22.4898,22.8798,False,22.0997,22.8798,reg,795253 +AYR,2017-07-24,22.3756,22.6534,False,22.3090,22.5373,reg,241293 +AYR,2017-07-25,22.4612,22.7133,False,22.3471,22.5944,reg,244505 +AYR,2017-07-26,22.2424,22.5278,False,22.0803,22.5278,reg,209287 +AYR,2017-07-27,22.0426,22.3946,False,21.9095,22.3946,reg,269770 +AYR,2017-07-28,22.1092,22.1996,False,21.8809,21.9856,reg,129388 +AYR,2017-07-31,22.3946,22.5278,False,22.1045,22.1188,reg,209900 +AYR,2017-08-01,22.3756,22.4993,False,22.1663,22.4993,reg,243467 +AYR,2017-08-02,22.1663,22.3613,False,21.9760,22.3566,reg,183529 +AYR,2017-08-03,22.0522,22.4137,False,21.9951,22.1473,reg,218378 +AYR,2017-08-04,22.5564,22.5564,False,22.1092,22.2139,reg,190348 +AYR,2017-08-07,22.6800,22.7847,False,22.4517,22.5659,reg,300064 +AYR,2017-08-08,22.8608,23.5458,False,22.1758,23.4792,reg,642908 +AYR,2017-08-09,22.0331,22.6039,False,21.5099,22.6039,reg,523334 +AYR,2017-08-10,21.3577,22.1092,False,21.2911,21.8999,reg,388101 +AYR,2017-08-11,21.1579,21.4528,False,20.7774,20.9581,reg,275252 +AYR,2017-08-14,21.4909,21.6526,False,21.2827,21.3006,reg,152362 +AYR,2017-08-15,21.2435,21.5955,False,21.1769,21.4909,reg,230551 +AYR,2017-08-16,21.1674,21.4813,False,21.0818,21.2435,reg,232421 +AYR,2017-08-17,20.8059,21.3577,False,20.7774,21.1769,reg,193625 +AYR,2017-08-18,20.8059,20.9296,False,20.6156,20.6632,reg,199439 +AYR,2017-08-21,20.6537,20.8820,False,20.5681,20.7964,reg,155387 +AYR,2017-08-22,20.9581,21.0913,False,20.6917,20.7774,reg,150934 +AYR,2017-08-23,20.7869,21.0437,False,20.7108,20.8249,reg,209554 +AYR,2017-08-24,20.9296,21.0247,False,20.7393,20.9296,reg,106962 +AYR,2017-08-25,20.9581,21.2055,False,20.8820,21.0532,reg,143807 +AYR,2017-08-28,20.9486,21.2150,False,20.8344,21.0437,reg,190365 +AYR,2017-08-29,21.0930,21.1411,False,20.6020,20.8620,reg,262165 +AYR,2017-08-30,21.2952,21.3241,False,21.0352,21.0641,reg,143345 +AYR,2017-08-31,21.5840,21.6225,False,21.2855,21.3818,reg,279214 +AYR,2017-09-01,21.6032,21.7476,False,21.3818,21.5840,reg,162072 +AYR,2017-09-05,21.0449,21.5551,False,20.6694,21.5455,reg,374143 +AYR,2017-09-06,20.6887,21.3144,False,20.6598,21.1219,reg,466115 +AYR,2017-09-07,20.2266,20.7175,False,20.1794,20.7175,reg,431125 +AYR,2017-09-08,20.5539,20.5924,False,20.0629,20.1495,reg,259203 +AYR,2017-09-11,20.4865,20.7512,False,20.3710,20.6983,reg,361284 +AYR,2017-09-12,20.8523,20.8812,False,20.5443,20.6116,reg,195824 +AYR,2017-09-13,20.9101,21.1219,False,20.8620,20.8716,reg,211865 +AYR,2017-09-14,20.7368,21.0160,False,20.6694,20.9101,reg,166507 +AYR,2017-09-15,20.7561,20.8379,False,20.5057,20.7175,reg,366186 +AYR,2017-09-18,20.6790,20.8234,False,20.6116,20.7464,reg,304496 +AYR,2017-09-19,21.0352,21.1123,False,20.6502,20.6887,reg,357453 +AYR,2017-09-20,21.2278,21.3048,False,20.9486,21.0834,reg,168795 +AYR,2017-09-21,21.1508,21.3433,False,21.0545,21.2374,reg,151612 +AYR,2017-09-22,21.2085,21.2759,False,21.1392,21.1700,reg,145916 +AYR,2017-09-25,20.9871,21.3048,False,20.9486,21.1508,reg,150348 +AYR,2017-09-26,21.0352,21.1796,False,20.9390,21.0256,reg,142096 +AYR,2017-09-27,21.0256,21.2230,False,20.6598,21.1989,reg,283176 +AYR,2017-09-28,21.3337,21.3722,False,20.9582,21.0064,reg,189056 +AYR,2017-09-29,21.4588,21.6225,False,21.2855,21.2855,reg,205067 +AYR,2017-10-02,21.7862,21.8054,False,21.4203,21.5551,reg,275414 +AYR,2017-10-03,22.1712,22.2001,False,21.7765,21.9209,reg,260322 +AYR,2017-10-04,22.0076,22.1424,False,21.8632,22.0942,reg,236797 +AYR,2017-10-05,21.9691,22.2579,False,21.9306,22.0268,reg,227635 +AYR,2017-10-06,21.8439,21.9883,False,21.6899,21.9498,reg,183757 +AYR,2017-10-09,22.0750,22.1231,False,21.6321,21.8439,reg,386557 +AYR,2017-10-10,22.2771,22.2858,False,22.0942,22.1616,reg,231313 +AYR,2017-10-11,23.0954,23.2880,False,22.2483,22.6430,reg,639918 +AYR,2017-10-12,23.0569,23.1821,False,22.8018,23.0666,reg,304796 +AYR,2017-10-13,23.1051,23.2784,False,22.9895,23.1532,reg,152657 +AYR,2017-10-16,23.1051,23.3554,False,22.9703,23.2398,reg,161268 +AYR,2017-10-17,22.6526,23.2880,False,22.6237,23.1243,reg,400214 +AYR,2017-10-18,22.5178,22.8500,False,22.4215,22.6815,reg,401078 +AYR,2017-10-19,22.2483,22.4986,False,22.0653,22.4312,reg,180971 +AYR,2017-10-20,22.6815,22.7104,False,22.3734,22.4793,reg,230454 +AYR,2017-10-23,22.2964,22.6911,False,22.2146,22.6622,reg,217749 +AYR,2017-10-24,22.4601,22.7970,False,22.3734,22.4215,reg,177217 +AYR,2017-10-25,21.9883,22.3830,False,21.9209,22.3830,reg,127158 +AYR,2017-10-26,21.9594,22.3445,False,21.9498,22.0365,reg,135786 +AYR,2017-10-27,22.0557,22.2386,False,21.7765,21.9691,reg,167750 +AYR,2017-10-30,22.2194,22.2579,False,21.8343,22.0365,reg,213454 +AYR,2017-10-31,22.3927,22.5371,False,22.1905,22.2579,reg,235833 +AYR,2017-11-01,22.3349,22.5852,False,21.9980,22.5852,reg,209365 +AYR,2017-11-02,23.6923,24.0582,False,22.8836,22.8836,reg,464933 +AYR,2017-11-03,23.1147,23.8175,False,23.1147,23.7020,reg,247461 +AYR,2017-11-06,22.9222,23.2687,False,22.8164,23.1628,reg,309096 +AYR,2017-11-07,22.6718,23.0088,False,22.5563,23.0088,reg,186372 +AYR,2017-11-08,22.5274,22.6526,False,22.2578,22.6526,reg,152652 +AYR,2017-11-09,22.4408,22.7200,False,22.2486,22.3156,reg,245326 +AYR,2017-11-10,22.4986,22.7295,False,22.3830,22.4408,reg,284515 +AYR,2017-11-13,21.7958,22.4023,False,21.7573,22.4023,reg,267764 +AYR,2017-11-14,21.5744,21.8150,False,21.5359,21.6803,reg,263584 +AYR,2017-11-15,21.7862,21.8824,False,21.2239,21.5166,reg,467922 +AYR,2017-11-16,22.4889,22.5563,False,21.7210,21.8824,reg,301206 +AYR,2017-11-17,22.5371,22.6526,False,22.2675,22.3445,reg,183606 +AYR,2017-11-20,22.4793,22.6430,False,21.9787,22.5852,reg,268437 +AYR,2017-11-21,22.6815,22.8836,False,22.5563,22.6430,reg,189772 +AYR,2017-11-22,22.4793,22.9510,False,22.4601,22.7489,reg,339751 +AYR,2017-11-27,23.1147,23.1725,False,22.6911,22.7777,reg,320251 +AYR,2017-11-28,23.7982,23.8560,False,22.9847,23.2206,reg,409583 +AYR,2017-11-29,23.7495,23.9831,False,23.5645,23.8469,reg,226160 +AYR,2017-11-30,23.8566,24.0417,False,23.6911,23.8761,reg,291323 +AYR,2017-12-01,23.7885,23.9053,False,23.0387,23.9053,reg,237397 +AYR,2017-12-04,23.7106,24.3240,False,23.7106,24.0514,reg,352404 +AYR,2017-12-05,23.3698,23.8469,False,23.2627,23.7398,reg,597089 +AYR,2017-12-06,23.0290,23.4672,False,22.9900,23.3308,reg,169950 +AYR,2017-12-07,23.1848,23.1945,False,22.9121,23.1848,reg,150069 +AYR,2017-12-08,22.9316,23.2627,False,22.8050,23.1945,reg,202644 +AYR,2017-12-11,22.6687,23.0971,False,22.5713,22.9219,reg,398993 +AYR,2017-12-12,22.8926,22.9024,False,22.4545,22.6297,reg,350025 +AYR,2017-12-13,22.9900,23.1166,False,22.9024,22.9024,reg,257611 +AYR,2017-12-14,22.7271,23.2919,False,22.5908,23.0095,reg,372749 +AYR,2017-12-15,22.8926,23.1069,False,22.6784,22.7563,reg,606126 +AYR,2017-12-18,23.1361,23.4087,False,23.0484,23.1458,reg,316958 +AYR,2017-12-19,23.0679,23.4087,False,23.0095,23.2821,reg,206364 +AYR,2017-12-20,23.0971,23.3308,False,23.0874,23.1750,reg,161744 +AYR,2017-12-21,23.0874,23.3016,False,23.0192,23.1945,reg,186422 +AYR,2017-12-22,22.9998,23.1556,False,22.9678,23.1166,reg,126266 +AYR,2017-12-26,23.0387,23.2919,False,22.9803,23.0095,reg,140190 +AYR,2017-12-27,22.9608,23.1556,False,22.8342,23.1556,reg,151744 +AYR,2017-12-28,23.0484,23.2042,False,22.8342,22.9511,reg,153407 +AYR,2017-12-29,22.7758,23.1556,False,22.7466,23.0874,reg,174616 +AYR,2018-01-02,22.7661,22.9998,False,22.5324,22.8829,reg,310509 +AYR,2018-01-03,22.9705,23.0095,False,22.7174,22.7953,reg,337899 +AYR,2018-01-04,23.0484,23.2432,False,23.0095,23.1069,reg,247703 +AYR,2018-01-05,23.1556,23.1653,False,22.8634,23.0777,reg,184282 +AYR,2018-01-08,23.0679,23.1848,False,22.8391,23.0192,reg,180583 +AYR,2018-01-09,23.0192,23.2919,False,22.9998,23.1458,reg,175161 +AYR,2018-01-10,23.3503,23.4379,False,22.9316,23.0387,reg,308736 +AYR,2018-01-11,24.3143,24.4409,False,23.3893,23.3893,reg,365148 +AYR,2018-01-12,23.9638,24.6356,False,23.9151,24.3435,reg,279732 +AYR,2018-01-16,23.5937,24.1182,False,23.4379,24.0611,reg,225819 +AYR,2018-01-17,23.7301,23.8566,False,23.3990,23.6814,reg,214570 +AYR,2018-01-18,23.3016,23.7690,False,23.2821,23.7690,reg,174914 +AYR,2018-01-19,23.6229,23.6229,False,23.2237,23.2237,reg,188521 +AYR,2018-01-22,23.5937,23.6229,False,23.3990,23.6035,reg,175384 +AYR,2018-01-23,23.5158,23.7008,False,23.4672,23.5353,reg,153659 +AYR,2018-01-24,23.5061,23.8080,False,23.3114,23.6716,reg,261274 +AYR,2018-01-25,23.4964,23.8372,False,23.4087,23.6035,reg,260478 +AYR,2018-01-26,23.6619,23.6911,False,23.4087,23.6619,reg,102538 +AYR,2018-01-29,23.4379,23.7787,False,23.3893,23.7106,reg,190707 +AYR,2018-01-30,23.2724,23.5450,False,23.1361,23.3406,reg,185455 +AYR,2018-01-31,22.9998,23.4769,False,22.9219,23.3795,reg,194630 +AYR,2018-02-01,22.8634,23.0874,False,22.5518,22.9024,reg,252156 +AYR,2018-02-02,22.2305,22.8829,False,22.1137,22.7368,reg,196807 +AYR,2018-02-05,21.3347,22.1721,False,21.3249,22.0358,reg,342139 +AYR,2018-02-06,21.9189,22.1137,False,20.8186,20.9354,reg,340408 +AYR,2018-02-07,21.6852,22.1818,False,21.6073,21.8897,reg,242103 +AYR,2018-02-08,20.9744,21.7436,False,20.9744,21.6852,reg,218002 +AYR,2018-02-09,20.9744,21.3785,False,20.3999,21.2470,reg,261553 +AYR,2018-02-12,21.1594,21.4905,False,20.7991,20.8867,reg,348791 +AYR,2018-02-13,20.1564,21.7267,False,20.0980,21.5391,reg,500313 +AYR,2018-02-14,19.8643,20.4096,False,19.2314,20.0980,reg,696855 +AYR,2018-02-15,19.7377,20.0060,False,19.6598,19.8838,reg,530720 +AYR,2018-02-16,19.7669,20.1077,False,19.6403,19.6403,reg,465413 +AYR,2018-02-20,19.6111,19.8643,False,19.2314,19.6501,reg,807239 +AYR,2018-02-21,19.7961,20.0883,False,19.5430,19.6403,reg,389902 +AYR,2018-02-22,19.5722,19.9227,False,19.4943,19.8156,reg,418745 +AYR,2018-02-23,19.8546,19.9617,False,19.5917,19.7182,reg,436994 +AYR,2018-02-26,20.3122,20.3317,False,19.7475,19.9812,reg,643134 +AYR,2018-02-27,19.3746,20.3616,False,19.3647,20.2431,reg,598588 +AYR,2018-02-28,19.2265,19.6411,False,19.1675,19.4930,reg,601523 +AYR,2018-03-01,19.5226,19.6115,False,19.1871,19.2956,reg,534719 +AYR,2018-03-02,19.4733,19.4930,False,18.9699,19.3746,reg,409869 +AYR,2018-03-05,19.3943,19.5522,False,19.3055,19.3746,reg,354686 +AYR,2018-03-06,19.2364,19.4239,False,19.1772,19.3943,reg,433827 +AYR,2018-03-07,18.9601,19.3128,False,18.7232,19.1278,reg,500107 +AYR,2018-03-08,19.4930,19.5226,False,18.8515,18.9699,reg,416564 +AYR,2018-03-09,19.5819,19.6411,False,19.3450,19.6213,reg,280075 +AYR,2018-03-12,19.5720,19.6904,False,19.4930,19.6115,reg,298271 +AYR,2018-03-13,19.6608,19.8582,False,19.5128,19.6904,reg,271275 +AYR,2018-03-14,20.1543,20.2826,False,19.8385,19.9174,reg,423186 +AYR,2018-03-15,19.8582,20.1444,False,19.5917,20.1444,reg,300162 +AYR,2018-03-16,20.1543,20.2629,False,19.5769,19.8878,reg,905389 +AYR,2018-03-19,20.0161,20.1543,False,19.7398,20.0754,reg,285875 +AYR,2018-03-20,20.1741,20.1938,False,19.9569,20.0754,reg,545600 +AYR,2018-03-21,20.4011,20.5985,False,20.1839,20.1839,reg,349360 +AYR,2018-03-22,20.0063,20.4307,False,19.9964,20.2037,reg,420508 +AYR,2018-03-23,19.5226,20.1543,False,19.5226,20.0754,reg,271124 +AYR,2018-03-26,19.7891,19.9076,False,19.5325,19.8582,reg,516001 +AYR,2018-03-27,19.4239,19.9767,False,19.2463,19.8780,reg,777597 +AYR,2018-03-28,19.5819,19.8089,False,19.3302,19.4239,reg,387383 +AYR,2018-03-29,19.6016,19.8878,False,19.5029,19.6806,reg,754060 +AYR,2018-04-02,19.4141,19.6509,False,19.2315,19.5917,reg,508093 +AYR,2018-04-03,19.8582,19.9273,False,19.4881,19.5029,reg,551495 +AYR,2018-04-04,19.9964,20.1050,False,19.5819,19.5819,reg,418543 +AYR,2018-04-05,20.4208,20.5294,False,19.9569,20.1642,reg,527887 +AYR,2018-04-06,19.5325,20.4504,False,19.4239,20.2925,reg,319893 +AYR,2018-04-09,19.3055,19.6317,False,19.2956,19.6312,reg,397201 +AYR,2018-04-10,19.7200,19.8681,False,19.5720,19.6016,reg,249113 +AYR,2018-04-11,19.6411,19.7435,False,19.4832,19.5720,reg,144138 +AYR,2018-04-12,19.7793,19.8782,False,19.6608,19.7793,reg,128843 +AYR,2018-04-13,19.5819,19.9273,False,19.5226,19.9174,reg,229480 +AYR,2018-04-16,19.7398,19.8089,False,19.5917,19.6904,reg,298522 +AYR,2018-04-17,19.6016,19.8385,False,19.5522,19.8385,reg,177638 +AYR,2018-04-18,19.6213,19.8582,False,19.5917,19.6411,reg,303414 +AYR,2018-04-19,19.3845,19.7398,False,19.3549,19.6509,reg,225230 +AYR,2018-04-20,19.4536,19.4733,False,19.2660,19.3450,reg,274641 +AYR,2018-04-23,19.4733,19.7003,False,19.3845,19.5226,reg,152305 +AYR,2018-04-24,19.4338,19.9076,False,19.3845,19.6016,reg,269376 +AYR,2018-04-25,19.4338,19.6312,False,19.3055,19.3845,reg,210390 +AYR,2018-04-26,19.3647,19.4634,False,19.2956,19.4536,reg,183039 +AYR,2018-04-27,19.5226,19.5325,False,19.2858,19.3351,reg,161266 +AYR,2018-04-30,19.3450,19.6115,False,19.3450,19.5424,reg,236789 +AYR,2018-05-01,19.3450,19.4437,False,19.0884,19.2759,reg,224906 +AYR,2018-05-02,19.7200,19.7990,False,19.2759,19.2759,reg,330901 +AYR,2018-05-03,20.9735,21.1610,False,19.8187,20.2333,reg,519462 +AYR,2018-05-04,21.1610,21.2795,False,20.8847,21.0623,reg,403404 +AYR,2018-05-07,21.1216,21.3979,False,20.8649,21.2795,reg,445395 +AYR,2018-05-08,21.2992,21.2992,False,20.8452,21.1512,reg,410242 +AYR,2018-05-09,21.3584,21.5558,False,21.2597,21.4177,reg,338423 +AYR,2018-05-10,22.0296,22.0592,False,21.3338,21.3880,reg,516854 +AYR,2018-05-11,22.0888,22.2369,False,21.6249,22.0197,reg,459185 +AYR,2018-05-14,22.0296,22.4046,False,21.9901,22.1086,reg,270384 +AYR,2018-05-15,22.5033,22.5330,False,21.8618,21.8717,reg,472392 +AYR,2018-05-16,22.6514,22.8389,False,22.3849,22.4935,reg,416679 +AYR,2018-05-17,20.8452,21.1512,False,20.6281,21.0525,reg,4339993 +AYR,2018-05-18,20.8748,20.9933,False,20.4405,20.9834,reg,1703762 +AYR,2018-05-21,21.5065,21.6052,False,20.9340,20.9340,reg,1758994 +AYR,2018-05-22,21.1709,21.6743,False,21.1512,21.5953,reg,842962 +AYR,2018-05-23,21.0229,21.2005,False,20.7761,21.1117,reg,612370 +AYR,2018-05-24,21.1610,21.1808,False,20.8551,21.0426,reg,499757 +AYR,2018-05-25,21.2203,21.4571,False,21.1018,21.1413,reg,652318 +AYR,2018-05-29,21.2400,21.6644,False,21.1018,21.1216,reg,1155670 +AYR,2018-05-30,21.4000,21.5600,False,21.2600,21.4300,reg,535861 +AYR,2018-05-31,21.3600,21.5300,False,21.1400,21.4000,reg,620848 +AYR,2018-06-01,21.2200,21.5600,False,21.1600,21.5200,reg,263726 +AYR,2018-06-04,21.4200,21.4600,False,21.0600,21.3100,reg,621488 +AYR,2018-06-05,21.4700,21.5400,False,21.1700,21.4500,reg,616465 +AYR,2018-06-06,21.5200,21.6000,False,21.4600,21.5200,reg,286532 +AYR,2018-06-07,21.4200,21.6600,False,21.3850,21.5600,reg,527417 diff --git a/company_library/AYTU.csv b/company_library/AYTU.csv index e6738d4f..9f088706 100644 --- a/company_library/AYTU.csv +++ b/company_library/AYTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AYTU,2017-06-06,13.8000,14.6000,False,13.0000,14.6000,reg,1209 -AYTU,2017-06-07,13.8000,13.8000,False,12.9000,13.8000,reg,2302 -AYTU,2017-06-08,13.4000,13.4000,False,13.1000,13.1000,reg,256 AYTU,2017-06-09,14.0780,14.1980,False,13.1000,13.1000,reg,721 AYTU,2017-06-12,13.9980,14.0800,False,13.6000,14.0800,reg,211 AYTU,2017-06-13,13.5000,14.0000,False,13.5000,14.0000,reg,511 @@ -249,3 +246,6 @@ AYTU,2018-05-31,0.3410,0.3500,False,0.3333,0.3454,reg,384925 AYTU,2018-06-01,0.3400,0.3700,False,0.3268,0.3700,reg,787395 AYTU,2018-06-04,0.3375,0.3500,False,0.3270,0.3500,reg,611129 AYTU,2018-06-05,0.3320,0.3409,False,0.3050,0.3400,reg,1036778 +AYTU,2018-06-06,0.3100,0.3300,False,0.3000,0.3230,reg,2026276 +AYTU,2018-06-07,0.3058,0.3200,False,0.3000,0.3118,reg,1159849 +AYTU,2018-06-08,0.2953,0.3100,False,0.2900,0.3058,reg,1005651 diff --git a/company_library/AZPN.csv b/company_library/AZPN.csv index dcea0797..fabff968 100644 --- a/company_library/AZPN.csv +++ b/company_library/AZPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AZPN,2017-06-06,62.3300,63.4200,False,62.1500,62.4100,reg,674817 -AZPN,2017-06-07,61.7000,62.5500,False,60.4873,62.3600,reg,705565 -AZPN,2017-06-08,62.0200,62.7200,False,61.4583,61.8700,reg,534342 AZPN,2017-06-09,58.4000,62.1800,False,58.1200,62.0000,reg,2126531 AZPN,2017-06-12,56.7800,58.4000,False,55.9700,58.2900,reg,1080977 AZPN,2017-06-13,57.1900,58.0100,False,56.5500,56.9300,reg,738587 @@ -249,3 +246,6 @@ AZPN,2018-05-31,93.2600,94.1000,False,93.0400,93.3700,reg,299205 AZPN,2018-06-01,94.1700,94.8200,False,93.1700,93.9700,reg,609268 AZPN,2018-06-04,94.8200,95.1050,False,94.3400,94.6800,reg,337638 AZPN,2018-06-05,95.2400,95.9500,False,94.6300,94.8600,reg,350886 +AZPN,2018-06-06,95.7200,96.3500,False,94.7855,95.5200,reg,342138 +AZPN,2018-06-07,95.4800,96.5400,False,94.4100,95.9300,reg,351494 +AZPN,2018-06-08,96.0500,96.4200,False,95.4100,95.4900,reg,377483 diff --git a/company_library/AZRE.csv b/company_library/AZRE.csv new file mode 100644 index 00000000..7671bc41 --- /dev/null +++ b/company_library/AZRE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +AZRE,2017-06-08,16.0200,16.6000,False,16.0200,16.5300,reg,2762 +AZRE,2017-06-09,15.7100,16.4500,False,15.7000,16.0000,reg,10476 +AZRE,2017-06-12,15.0200,15.9000,False,15.0100,15.8800,reg,21171 +AZRE,2017-06-13,15.7400,15.7400,False,15.0200,15.1500,reg,15640 +AZRE,2017-06-14,16.2200,16.2326,False,15.5000,15.9250,reg,8665 +AZRE,2017-06-15,15.7500,16.1097,False,15.7100,16.1097,reg,4689 +AZRE,2017-06-16,15.7500,15.9800,False,15.5100,15.7500,reg,11207 +AZRE,2017-06-19,15.5300,15.7499,False,15.2739,15.5000,reg,10649 +AZRE,2017-06-20,15.9900,15.9900,False,15.5600,15.6800,reg,7979 +AZRE,2017-06-21,16.0000,16.0000,False,15.6850,15.7800,reg,10513 +AZRE,2017-06-22,15.9200,16.0000,False,15.7700,15.8700,reg,6153 +AZRE,2017-06-23,16.1500,16.3000,False,15.9900,16.0000,reg,12746 +AZRE,2017-06-26,16.5500,16.8000,False,16.1700,16.3000,reg,29042 +AZRE,2017-06-27,16.0000,16.7000,False,15.7700,16.5300,reg,10395 +AZRE,2017-06-28,16.6900,16.8200,False,15.8600,16.0200,reg,17417 +AZRE,2017-06-29,16.8000,16.8300,False,16.2700,16.8300,reg,5005 +AZRE,2017-06-30,16.3100,16.8200,False,16.3100,16.8000,reg,7804 +AZRE,2017-07-05,17.0100,17.1500,False,16.2000,16.5000,reg,22275 +AZRE,2017-07-06,17.0000,17.0900,False,16.8000,17.0100,reg,6448 +AZRE,2017-07-07,17.0651,17.0700,False,16.5698,16.8600,reg,6596 +AZRE,2017-07-10,17.1000,17.1000,False,16.7550,16.8200,reg,3451 +AZRE,2017-07-11,17.3000,17.3000,False,16.7600,17.1200,reg,23562 +AZRE,2017-07-12,17.2300,17.3000,False,17.1100,17.1700,reg,10223 +AZRE,2017-07-13,17.2900,17.3700,False,17.1950,17.2300,reg,9887 +AZRE,2017-07-14,17.0000,17.7500,False,16.9999,17.7500,reg,5474 +AZRE,2017-07-17,16.8500,17.0700,False,16.8499,16.9800,reg,3805 +AZRE,2017-07-18,16.7500,16.9600,False,16.5000,16.9600,reg,9366 +AZRE,2017-07-19,16.3600,16.6250,False,16.0001,16.5852,reg,17966 +AZRE,2017-07-20,16.5100,16.8400,False,16.1200,16.2600,reg,10028 +AZRE,2017-07-21,16.4000,16.7500,False,16.2700,16.5000,reg,56665 +AZRE,2017-07-24,16.4600,16.8200,False,16.3700,16.4900,reg,57285 +AZRE,2017-07-25,16.1106,16.3800,False,15.6800,16.3500,reg,13008 +AZRE,2017-07-26,14.9500,16.4500,False,14.9500,16.4500,reg,15054 +AZRE,2017-07-27,15.6600,16.5000,False,15.1500,15.2500,reg,16518 +AZRE,2017-07-28,15.3500,15.4820,False,15.0800,15.2000,reg,16682 +AZRE,2017-07-31,15.2500,15.4500,False,15.2500,15.4500,reg,2429 +AZRE,2017-08-01,15.1600,15.3600,False,15.1600,15.3600,reg,6156 +AZRE,2017-08-02,15.0000,15.2900,False,14.9224,15.1500,reg,5451 +AZRE,2017-08-03,14.8100,15.1000,False,14.8100,15.1000,reg,4442 +AZRE,2017-08-04,14.4900,14.8340,False,14.4300,14.8000,reg,8774 +AZRE,2017-08-07,14.7400,14.9880,False,14.6000,14.6000,reg,3904 +AZRE,2017-08-08,14.7250,15.2800,False,14.7000,14.8600,reg,2020 +AZRE,2017-08-09,15.8900,15.8900,False,15.1300,15.1300,reg,16474 +AZRE,2017-08-10,15.8900,15.8900,False,15.3000,15.5000,reg,6109 +AZRE,2017-08-11,16.0000,16.1800,False,15.5300,15.8900,reg,15745 +AZRE,2017-08-14,16.0000,16.0000,False,15.4432,15.7500,reg,12790 +AZRE,2017-08-15,15.6400,15.7900,False,15.5101,15.7830,reg,2503 +AZRE,2017-08-16,15.7400,15.7900,False,15.5500,15.7900,reg,1357 +AZRE,2017-08-17,15.7400,15.7400,False,15.7400,15.7400,reg,264 +AZRE,2017-08-18,15.7000,15.7500,False,15.6900,15.7500,reg,1206 +AZRE,2017-08-21,15.5000,15.7000,False,15.5000,15.7000,reg,617 +AZRE,2017-08-22,15.5000,15.5100,False,15.3106,15.5100,reg,1677 +AZRE,2017-08-23,15.3900,15.5800,False,15.3900,15.5800,reg,1573 +AZRE,2017-08-24,15.0000,15.4000,False,14.9600,15.2990,reg,8971 +AZRE,2017-08-25,14.9500,14.9501,False,14.9500,14.9501,reg,851 +AZRE,2017-08-28,15.0100,15.0500,False,14.8990,14.8990,reg,3048 +AZRE,2017-08-29,14.4200,14.9000,False,14.4100,14.9000,reg,4195 +AZRE,2017-08-30,14.5692,14.6000,False,14.4809,14.4999,reg,2291 +AZRE,2017-08-31,14.5100,14.6000,False,14.2685,14.6000,reg,8323 +AZRE,2017-09-01,14.5600,14.7300,False,14.2500,14.4900,reg,6206 +AZRE,2017-09-05,14.7000,15.1100,False,14.5400,14.7601,reg,25100 +AZRE,2017-09-06,14.6000,14.7499,False,14.6000,14.7485,reg,1880 +AZRE,2017-09-07,14.6000,14.6000,False,14.4800,14.4900,reg,2540 +AZRE,2017-09-08,14.5100,14.6000,False,14.5100,14.5900,reg,7716 +AZRE,2017-09-11,14.3000,14.6000,False,14.2000,14.6000,reg,55829 +AZRE,2017-09-12,14.5000,14.5000,False,14.4400,14.4400,reg,2083 +AZRE,2017-09-13,14.4970,14.5200,False,14.4700,14.5000,reg,24174 +AZRE,2017-09-14,14.5000,14.5000,False,14.4149,14.4149,reg,3508 +AZRE,2017-09-15,14.2500,14.4900,False,14.2450,14.4900,reg,2909 +AZRE,2017-09-18,14.5000,14.5000,False,14.4300,14.4300,reg,6254 +AZRE,2017-09-19,14.5300,14.5300,False,14.5000,14.5000,reg,6922 +AZRE,2017-09-20,15.1500,15.1500,False,14.7000,14.7000,reg,1451 +AZRE,2017-09-21,15.6073,16.0000,False,15.5800,15.5800,reg,11200 +AZRE,2017-09-22,16.0000,16.0000,False,15.7100,15.7100,reg,2097 +AZRE,2017-09-25,16.1800,16.2300,False,15.8000,16.0900,reg,20502 +AZRE,2017-09-26,16.0100,16.2499,False,16.0000,16.0000,reg,3012 +AZRE,2017-09-27,15.5900,16.3200,False,15.5900,16.0000,reg,14161 +AZRE,2017-09-28,15.9000,16.0000,False,15.7700,15.7700,reg,5993 +AZRE,2017-09-29,15.9000,16.0000,False,15.8510,15.9900,reg,13009 +AZRE,2017-10-02,15.8500,15.9999,False,15.8400,15.9000,reg,19491 +AZRE,2017-10-03,15.9000,15.9800,False,15.8000,15.9800,reg,9215 +AZRE,2017-10-04,15.0200,15.5000,False,15.0001,15.5000,reg,24013 +AZRE,2017-10-05,15.2000,15.4000,False,15.1100,15.2200,reg,16571 +AZRE,2017-10-06,15.2000,15.2000,False,15.1000,15.2000,reg,8721 +AZRE,2017-10-09,15.1000,15.2900,False,15.1000,15.2900,reg,10733 +AZRE,2017-10-10,14.8100,15.1500,False,14.8000,15.1230,reg,6419 +AZRE,2017-10-11,14.6000,14.9200,False,14.6000,14.8100,reg,2092 +AZRE,2017-10-12,14.8450,15.2150,False,14.7100,14.8200,reg,10921 +AZRE,2017-10-13,14.5100,14.9500,False,14.5000,14.9500,reg,11946 +AZRE,2017-10-16,14.7000,14.8800,False,14.5100,14.5100,reg,10185 +AZRE,2017-10-17,15.0000,15.1600,False,14.6900,14.6900,reg,7309 +AZRE,2017-10-18,15.3100,15.3900,False,15.0000,15.1300,reg,20592 +AZRE,2017-10-19,15.4400,15.5500,False,15.4400,15.4600,reg,2369 +AZRE,2017-10-20,15.4900,15.8100,False,15.4500,15.4500,reg,23875 +AZRE,2017-10-23,15.4000,15.7000,False,15.4000,15.6100,reg,8490 +AZRE,2017-10-24,15.4100,15.5000,False,15.4000,15.4000,reg,12010 +AZRE,2017-10-25,15.3500,15.5000,False,15.3500,15.4300,reg,10874 +AZRE,2017-10-26,15.4100,15.5000,False,15.4000,15.4000,reg,8106 +AZRE,2017-10-27,15.5000,15.5000,False,15.4000,15.4600,reg,11996 +AZRE,2017-10-30,15.5000,15.5000,False,15.4900,15.5000,reg,15355 +AZRE,2017-10-31,15.4700,15.5000,False,15.4700,15.5000,reg,28491 +AZRE,2017-11-01,15.4900,15.5000,False,15.4779,15.5000,reg,9054 +AZRE,2017-11-02,15.5000,15.5000,False,15.4900,15.4900,reg,11909 +AZRE,2017-11-03,15.5000,15.5000,False,15.4900,15.5000,reg,6237 +AZRE,2017-11-06,15.4600,15.5000,False,15.4600,15.5000,reg,8924 +AZRE,2017-11-07,15.4100,15.5000,False,15.1910,15.5000,reg,9764 +AZRE,2017-11-08,15.3100,15.3800,False,15.1800,15.2900,reg,8181 +AZRE,2017-11-09,15.3500,15.4000,False,15.1400,15.3100,reg,6508 +AZRE,2017-11-10,15.0000,15.4400,False,14.5400,15.4096,reg,82519 +AZRE,2017-11-13,14.9000,15.0900,False,14.7700,15.0900,reg,27738 +AZRE,2017-11-14,14.8900,15.2500,False,14.8900,14.9110,reg,16522 +AZRE,2017-11-15,14.8300,14.9800,False,14.8300,14.9800,reg,6675 +AZRE,2017-11-16,14.7000,14.8300,False,14.5150,14.8200,reg,30636 +AZRE,2017-11-17,14.7000,14.8050,False,14.7000,14.8050,reg,13153 +AZRE,2017-11-20,14.7200,14.8200,False,14.7100,14.7505,reg,4004 +AZRE,2017-11-21,14.7000,14.8400,False,14.7000,14.8300,reg,4007 +AZRE,2017-11-22,14.7500,14.8200,False,14.7100,14.7500,reg,4022 +AZRE,2017-11-27,14.3700,14.6000,False,14.3000,14.6000,reg,41108 +AZRE,2017-11-28,13.0300,14.4000,False,13.0000,14.3230,reg,53584 +AZRE,2017-11-29,13.3400,13.4700,False,13.0100,13.0100,reg,21871 +AZRE,2017-11-30,13.4000,13.6100,False,13.1900,13.4300,reg,24150 +AZRE,2017-12-01,13.2500,13.4100,False,13.1100,13.4100,reg,14287 +AZRE,2017-12-04,13.3100,13.5500,False,13.3000,13.4900,reg,1971 +AZRE,2017-12-05,13.3400,13.4400,False,13.0000,13.0000,reg,7090 +AZRE,2017-12-06,13.4300,13.4300,False,13.0500,13.3679,reg,37947 +AZRE,2017-12-07,13.3000,13.5800,False,13.3000,13.4000,reg,10124 +AZRE,2017-12-08,13.2500,13.5000,False,13.2500,13.3500,reg,11538 +AZRE,2017-12-11,13.1500,13.5800,False,13.1500,13.3800,reg,7795 +AZRE,2017-12-12,13.2300,13.3300,False,13.2000,13.2500,reg,2521 +AZRE,2017-12-13,13.3200,13.3600,False,13.3000,13.3000,reg,3179 +AZRE,2017-12-14,13.3700,13.4232,False,13.1800,13.4232,reg,2238 +AZRE,2017-12-15,13.0500,13.4900,False,13.0500,13.4600,reg,12083 +AZRE,2017-12-18,13.0500,13.2000,False,13.0500,13.1500,reg,10727 +AZRE,2017-12-19,12.7800,13.1097,False,12.5300,13.1097,reg,41121 +AZRE,2017-12-20,12.7600,12.8700,False,12.6200,12.7000,reg,80140 +AZRE,2017-12-21,13.4700,13.6600,False,12.7700,12.7900,reg,4151 +AZRE,2017-12-22,13.2500,14.1500,False,13.2500,13.5800,reg,95658 +AZRE,2017-12-26,13.4900,13.4900,False,13.1600,13.3600,reg,2353 +AZRE,2017-12-27,13.8300,13.8490,False,13.5800,13.7600,reg,3159 +AZRE,2017-12-28,14.0000,14.1000,False,13.8500,13.9300,reg,2210 +AZRE,2017-12-29,14.2000,14.3200,False,13.8399,13.9100,reg,7777 +AZRE,2018-01-02,14.5600,14.5600,False,14.3128,14.3700,reg,1578 +AZRE,2018-01-03,14.7800,14.8200,False,14.2600,14.3600,reg,5345 +AZRE,2018-01-04,15.6100,15.6400,False,14.6099,14.7598,reg,13512 +AZRE,2018-01-05,15.8500,16.0100,False,15.6400,15.6400,reg,5195 +AZRE,2018-01-08,16.5000,16.6400,False,15.7500,15.8200,reg,20294 +AZRE,2018-01-09,16.7000,18.1000,False,16.1500,18.0000,reg,22544 +AZRE,2018-01-10,16.6600,16.7000,False,16.2300,16.7000,reg,8528 +AZRE,2018-01-11,16.2244,16.6200,False,15.8100,16.5100,reg,13638 +AZRE,2018-01-12,16.0000,16.3900,False,15.8600,16.2500,reg,2780 +AZRE,2018-01-16,16.1100,16.2500,False,16.0000,16.0000,reg,4749 +AZRE,2018-01-17,16.4200,16.4850,False,16.0100,16.0200,reg,8053 +AZRE,2018-01-18,16.5400,16.5500,False,16.2200,16.3200,reg,30389 +AZRE,2018-01-19,16.5000,16.5100,False,16.4000,16.4000,reg,10582 +AZRE,2018-01-22,16.5000,16.6300,False,16.3900,16.3900,reg,1611 +AZRE,2018-01-23,16.2800,16.4416,False,16.1000,16.4416,reg,7081 +AZRE,2018-01-24,16.4100,16.4100,False,16.2000,16.2000,reg,1799 +AZRE,2018-01-25,16.4000,16.4000,False,16.4000,16.4000,reg,250 +AZRE,2018-01-26,16.5500,16.5500,False,16.3500,16.3500,reg,5039 +AZRE,2018-01-29,16.5000,16.5100,False,16.3750,16.4500,reg,4370 +AZRE,2018-01-30,16.4995,16.6000,False,16.2601,16.4100,reg,10108 +AZRE,2018-01-31,16.7000,16.7175,False,16.4500,16.4500,reg,7703 +AZRE,2018-02-01,17.0000,17.0000,False,16.5900,16.6400,reg,28998 +AZRE,2018-02-02,17.0000,17.0400,False,16.8500,17.0400,reg,12536 +AZRE,2018-02-05,16.6200,17.1800,False,16.6200,17.0300,reg,2762 +AZRE,2018-02-06,16.4000,16.5900,False,15.8517,16.5900,reg,9481 +AZRE,2018-02-07,16.5000,16.7400,False,15.9700,16.2900,reg,5637 +AZRE,2018-02-08,16.5250,16.6400,False,16.5000,16.6400,reg,1414 +AZRE,2018-02-09,16.5300,16.9200,False,16.1000,16.9200,reg,4254 +AZRE,2018-02-12,16.5000,16.6999,False,16.5000,16.6100,reg,3974 +AZRE,2018-02-13,16.5100,16.5100,False,16.4800,16.4800,reg,3356 +AZRE,2018-02-14,16.4900,16.5000,False,16.4671,16.4671,reg,2405 +AZRE,2018-02-15,16.0300,16.5000,False,16.0300,16.5000,reg,2158 +AZRE,2018-02-16,16.1500,16.1500,False,15.8000,15.9000,reg,4812 +AZRE,2018-02-20,16.5000,16.5000,False,16.2000,16.5000,reg,8488 +AZRE,2018-02-21,16.5000,16.5000,False,16.5000,16.5000,reg,250 +AZRE,2018-02-22,16.2100,16.4500,False,16.2100,16.4000,reg,713 +AZRE,2018-02-23,16.1900,16.3600,False,16.1900,16.3600,reg,1487 +AZRE,2018-02-26,16.3500,16.3500,False,16.1500,16.2163,reg,1867 +AZRE,2018-02-27,16.1700,16.3500,False,16.1700,16.3405,reg,1207 +AZRE,2018-02-28,16.3500,16.3500,False,16.1800,16.1800,reg,600 +AZRE,2018-03-01,16.2600,16.3175,False,16.2600,16.3175,reg,1709 +AZRE,2018-03-02,16.1200,16.1200,False,16.1200,16.1200,reg,165 +AZRE,2018-03-05,16.4700,16.4900,False,16.1400,16.2000,reg,6208 +AZRE,2018-03-06,16.2400,16.4499,False,16.2400,16.2800,reg,1857 +AZRE,2018-03-07,16.1400,16.5000,False,16.1400,16.2241,reg,6620 +AZRE,2018-03-08,16.1200,16.4000,False,16.0900,16.4000,reg,2699 +AZRE,2018-03-09,16.1200,16.4899,False,16.1200,16.2700,reg,1729 +AZRE,2018-03-12,14.2900,16.1000,False,14.1600,16.1000,reg,21758 +AZRE,2018-03-13,14.9900,14.9900,False,14.1300,14.2800,reg,12120 +AZRE,2018-03-14,14.5000,14.8700,False,14.4000,14.8700,reg,5786 +AZRE,2018-03-15,14.5000,14.8200,False,14.1000,14.3600,reg,7152 +AZRE,2018-03-16,14.5500,14.5800,False,13.4500,14.5703,reg,70337 +AZRE,2018-03-19,13.7500,14.2000,False,13.7000,14.2000,reg,11379 +AZRE,2018-03-20,13.8000,13.9400,False,13.8000,13.8001,reg,440 +AZRE,2018-03-21,13.9600,13.9800,False,13.6800,13.6800,reg,3624 +AZRE,2018-03-22,13.7500,14.0000,False,13.7500,13.9797,reg,1006 +AZRE,2018-03-23,13.6000,13.8100,False,13.0660,13.8100,reg,9736 +AZRE,2018-03-26,13.9100,14.0444,False,13.1901,13.9900,reg,1782 +AZRE,2018-03-27,13.5600,13.9102,False,13.5600,13.8300,reg,3465 +AZRE,2018-03-28,13.4100,13.5075,False,13.4100,13.5000,reg,253356 +AZRE,2018-03-29,13.2500,13.3200,False,13.1100,13.3200,reg,5531 +AZRE,2018-04-02,14.1000,14.1000,False,13.3300,13.3300,reg,5771 +AZRE,2018-04-03,15.2500,15.5600,False,14.4600,14.4600,reg,9855 +AZRE,2018-04-04,14.9000,15.2500,False,14.7000,15.2500,reg,2582 +AZRE,2018-04-05,14.9900,15.0000,False,14.8000,14.9600,reg,1512 +AZRE,2018-04-06,14.8200,14.9900,False,14.5200,14.9100,reg,4142 +AZRE,2018-04-09,14.7900,14.7900,False,14.6500,14.6500,reg,527 +AZRE,2018-04-10,15.0000,15.0000,False,14.7800,14.9800,reg,2460 +AZRE,2018-04-11,14.9600,15.0200,False,14.7500,15.0000,reg,2167 +AZRE,2018-04-12,14.8153,14.9416,False,14.8153,14.9400,reg,763 +AZRE,2018-04-13,14.2500,14.6200,False,13.8000,14.6200,reg,9512 +AZRE,2018-04-16,14.1000,14.1600,False,14.0500,14.0600,reg,779 +AZRE,2018-04-17,14.0000,14.0400,False,14.0000,14.0101,reg,855 +AZRE,2018-04-18,14.0000,14.0000,False,14.0000,14.0000,reg,155 +AZRE,2018-04-19,14.2500,14.2728,False,14.0000,14.0500,reg,1526 +AZRE,2018-04-20,14.2500,14.2500,False,14.2500,14.2500,reg,73 +AZRE,2018-04-23,14.4000,14.4400,False,14.3500,14.3500,reg,617 +AZRE,2018-04-24,14.4000,14.4000,False,14.4000,14.4000,reg,21 +AZRE,2018-04-25,14.3400,14.3900,False,14.0500,14.3900,reg,2069 +AZRE,2018-04-26,14.3429,14.3429,False,14.3429,14.3429,reg,195 +AZRE,2018-04-27,14.2500,14.2500,False,14.2500,14.2500,reg,211 +AZRE,2018-04-30,14.2300,14.3200,False,13.8653,14.0600,reg,8027 +AZRE,2018-05-01,14.9900,15.0000,False,14.2200,14.2200,reg,3592 +AZRE,2018-05-02,14.9600,14.9600,False,14.9600,14.9600,reg,143 +AZRE,2018-05-03,14.9000,15.1200,False,14.9000,14.9200,reg,971 +AZRE,2018-05-04,14.9000,14.9000,False,14.9000,14.9000,reg,109 +AZRE,2018-05-07,15.1300,15.1300,False,14.9000,14.9000,reg,620 +AZRE,2018-05-08,15.2500,15.2900,False,15.2000,15.2900,reg,732 +AZRE,2018-05-09,15.4900,15.4900,False,15.1000,15.1100,reg,794 +AZRE,2018-05-10,14.8900,15.4900,False,14.7501,15.4900,reg,3545 +AZRE,2018-05-11,14.8553,14.9999,False,14.8553,14.9800,reg,612 +AZRE,2018-05-14,15.2700,15.2900,False,15.0300,15.0300,reg,1255 +AZRE,2018-05-15,15.2700,15.2700,False,15.2700,15.2700,reg,44 +AZRE,2018-05-16,15.5000,15.5007,False,15.3807,15.4100,reg,6140 +AZRE,2018-05-17,15.2800,15.4900,False,15.2500,15.4775,reg,1541 +AZRE,2018-05-18,15.3500,15.3500,False,15.3500,15.3500,reg,530 +AZRE,2018-05-21,15.2500,15.4064,False,15.2500,15.4064,reg,1516 +AZRE,2018-05-22,15.2000,15.3000,False,15.2000,15.2900,reg,39382 +AZRE,2018-05-23,15.1600,15.2000,False,15.1600,15.2000,reg,5263 +AZRE,2018-05-24,15.2200,15.2500,False,15.1998,15.2500,reg,816 +AZRE,2018-05-25,15.2000,15.2900,False,15.1500,15.2300,reg,27166 +AZRE,2018-05-29,15.2500,15.2500,False,15.1530,15.2300,reg,1392 +AZRE,2018-05-30,15.2500,15.2500,False,15.2300,15.2300,reg,518 +AZRE,2018-05-31,15.2500,15.2500,False,15.2264,15.2264,reg,28751 +AZRE,2018-06-01,15.1700,15.2500,False,15.1700,15.2500,reg,506 +AZRE,2018-06-04,14.9000,15.0500,False,14.9000,15.0500,reg,706 +AZRE,2018-06-05,14.7900,14.8400,False,14.6950,14.8400,reg,18178 +AZRE,2018-06-06,14.7100,14.8000,False,14.7100,14.7900,reg,549 +AZRE,2018-06-07,14.6600,14.6700,False,14.6600,14.6686,reg,365 diff --git a/company_library/AZRX.csv b/company_library/AZRX.csv index 592652bc..b9b79e1d 100644 --- a/company_library/AZRX.csv +++ b/company_library/AZRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AZRX,2017-06-06,3.6600,3.6900,False,3.4800,3.6200,reg,34536 -AZRX,2017-06-07,3.6200,3.8500,False,3.6000,3.6063,reg,18044 -AZRX,2017-06-08,4.0400,4.0400,False,3.5500,3.6700,reg,36609 AZRX,2017-06-09,3.9900,4.0500,False,3.8400,3.9800,reg,44497 AZRX,2017-06-12,3.7700,4.0100,False,3.7500,3.9000,reg,15716 AZRX,2017-06-13,3.7900,3.8500,False,3.5500,3.7700,reg,40746 @@ -249,3 +246,6 @@ AZRX,2018-05-31,2.4300,2.4700,False,2.3500,2.4500,reg,40360 AZRX,2018-06-01,2.6300,2.6300,False,2.3700,2.3700,reg,44632 AZRX,2018-06-04,2.6800,2.7000,False,2.5100,2.6700,reg,30406 AZRX,2018-06-05,2.6600,2.7200,False,2.5400,2.6100,reg,41181 +AZRX,2018-06-06,2.6800,2.8200,False,2.6500,2.6500,reg,33818 +AZRX,2018-06-07,2.9200,2.9200,False,2.6542,2.6542,reg,96658 +AZRX,2018-06-08,3.2700,3.6264,False,2.9200,2.9200,reg,382414 diff --git a/company_library/BA.csv b/company_library/BA.csv index 6eafec9b..e1ca74e1 100644 --- a/company_library/BA.csv +++ b/company_library/BA.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BA,2017-06-06,182.8311,184.8968,False,182.7674,184.4562,reg,2724995 -BA,2017-06-07,184.1527,184.5835,False,182.4812,182.9290,reg,2383954 BA,2017-06-08,185.9443,187.0604,False,183.7611,184.1527,reg,2340325 BA,2017-06-09,186.0422,186.9821,False,185.2786,186.0129,reg,3344896 BA,2017-06-12,186.0129,186.5317,False,184.1038,186.3066,reg,2730111 @@ -249,3 +247,5 @@ BA,2018-05-31,352.1600,356.8300,False,351.6200,356.8300,reg,4406277 BA,2018-06-01,356.7200,358.1500,False,354.4600,355.7900,reg,2657837 BA,2018-06-04,360.7300,363.3855,False,358.8500,358.9700,reg,2950284 BA,2018-06-05,360.1000,363.3700,False,358.8500,360.5000,reg,2567758 +BA,2018-06-06,371.5600,371.6000,False,360.9900,362.4600,reg,4488412 +BA,2018-06-07,368.5300,374.4800,False,366.0500,372.0000,reg,4517844 diff --git a/company_library/BABA.csv b/company_library/BABA.csv index ab62707f..f4e1c616 100644 --- a/company_library/BABA.csv +++ b/company_library/BABA.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BABA,2017-06-06,124.6200,126.2000,False,124.2700,125.6100,reg,9257144 -BABA,2017-06-07,125.6400,125.9100,False,124.1100,125.0800,reg,9431588 BABA,2017-06-08,142.3400,143.7000,False,135.2100,142.5100,reg,81381531 BABA,2017-06-09,139.4400,148.2900,False,137.0100,144.5700,reg,54367382 BABA,2017-06-12,139.0800,142.2000,False,136.0500,139.1700,reg,32177599 @@ -249,3 +247,5 @@ BABA,2018-05-31,198.0100,199.4800,False,196.8500,198.0000,reg,17982536 BABA,2018-06-01,204.3400,204.9900,False,199.4500,199.5000,reg,23131917 BABA,2018-06-04,208.9500,209.7500,False,204.7300,205.1200,reg,19357012 BABA,2018-06-05,208.3700,211.7000,False,207.1300,209.9500,reg,17787704 +BABA,2018-06-06,208.3000,210.4600,False,207.2893,209.8600,reg,13800519 +BABA,2018-06-07,203.6200,209.0000,False,200.8800,207.4600,reg,26747768 diff --git a/company_library/BABY.csv b/company_library/BABY.csv index c9aa637a..5c1583fb 100644 --- a/company_library/BABY.csv +++ b/company_library/BABY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BABY,2017-06-06,34.8000,36.5000,False,34.0500,36.1500,reg,851204 -BABY,2017-06-07,34.5000,35.5000,False,34.3500,35.1000,reg,409898 -BABY,2017-06-08,34.9000,35.2000,False,34.2500,34.5000,reg,300185 BABY,2017-06-09,34.7000,35.4500,False,34.5000,34.8500,reg,409858 BABY,2017-06-12,35.1000,35.4500,False,34.4000,34.6000,reg,247262 BABY,2017-06-13,35.4500,35.5250,False,34.9000,35.0500,reg,153950 @@ -249,3 +246,6 @@ BABY,2018-05-31,36.9000,36.9500,False,36.3500,36.5000,reg,159851 BABY,2018-06-01,36.7000,37.5000,False,36.6500,37.0500,reg,269849 BABY,2018-06-04,37.5000,37.5250,False,36.6250,36.8500,reg,177154 BABY,2018-06-05,37.6000,37.7000,False,36.9000,37.3500,reg,170901 +BABY,2018-06-06,36.9000,37.9500,False,36.0500,37.7000,reg,255326 +BABY,2018-06-07,34.5500,36.8500,False,34.1500,36.8500,reg,359617 +BABY,2018-06-08,33.7000,34.5500,False,33.6000,34.5500,reg,252320 diff --git a/company_library/BAC.csv b/company_library/BAC.csv index a577df6e..e558cbe5 100644 --- a/company_library/BAC.csv +++ b/company_library/BAC.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BAC,2017-06-06,21.8514,22.0283,False,21.6941,21.8219,reg,71735574 -BAC,2017-06-07,22.2151,22.2348,False,21.8858,21.9202,reg,66429729 BAC,2017-06-08,22.5788,22.8147,False,22.2151,22.2348,reg,93685867 BAC,2017-06-09,23.2669,23.2669,False,22.8147,22.8246,reg,108254319 BAC,2017-06-12,23.3750,23.6257,False,23.1489,23.4143,reg,85829915 @@ -249,3 +247,5 @@ BAC,2018-05-31,29.0400,29.2600,False,28.8250,29.2000,reg,97509300 BAC,2018-06-01,29.4000,29.6600,False,29.3100,29.4900,reg,64796588 BAC,2018-06-04,29.4000,29.5900,False,29.3300,29.5500,reg,43777001 BAC,2018-06-05,29.1200,29.3400,False,29.0600,29.3100,reg,47690803 +BAC,2018-06-06,30.0400,30.0500,False,29.2800,29.2900,reg,74995766 +BAC,2018-06-07,30.0900,30.3100,False,29.8900,30.2000,reg,68402664 diff --git a/company_library/BAND.csv b/company_library/BAND.csv index 020266f8..718d1f9e 100644 --- a/company_library/BAND.csv +++ b/company_library/BAND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BAND,2017-06-06,21.0600,21.0600,True,21.0600,21.0600,reg,0 -BAND,2017-06-07,21.0600,21.0600,True,21.0600,21.0600,reg,0 -BAND,2017-06-08,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-09,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-12,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-13,21.0600,21.0600,True,21.0600,21.0600,reg,0 @@ -249,3 +246,6 @@ BAND,2018-05-31,37.3100,37.8700,False,35.1000,35.1000,reg,526668 BAND,2018-06-01,39.4500,39.7700,False,36.9500,37.3100,reg,451680 BAND,2018-06-04,38.9800,39.7500,False,37.9790,39.2000,reg,78966 BAND,2018-06-05,40.5100,40.8300,False,39.0000,39.1800,reg,213102 +BAND,2018-06-06,40.8300,40.8300,False,39.6848,40.1900,reg,128053 +BAND,2018-06-07,39.3400,40.8300,False,38.6300,40.8300,reg,188509 +BAND,2018-06-08,39.9100,40.4500,False,39.3400,39.3400,reg,249969 diff --git a/company_library/BANF.csv b/company_library/BANF.csv index 46cc9671..4f34f457 100644 --- a/company_library/BANF.csv +++ b/company_library/BANF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANF,2017-06-06,46.1166,46.8554,False,45.7229,46.2397,reg,42670 -BANF,2017-06-07,46.4612,46.6580,False,45.9690,46.6334,reg,34234 -BANF,2017-06-08,48.3314,48.5775,False,46.4119,46.8057,reg,56726 BANF,2017-06-09,50.0540,50.4601,False,48.4791,48.4791,reg,60030 BANF,2017-06-12,49.2911,50.3985,False,48.7990,50.3247,reg,76830 BANF,2017-06-13,49.1927,49.7833,False,48.9712,49.3158,reg,46792 @@ -249,3 +246,6 @@ BANF,2018-05-31,59.7500,60.1250,False,59.2500,59.8000,reg,62320 BANF,2018-06-01,61.3000,63.0500,False,60.1250,60.2000,reg,74356 BANF,2018-06-04,61.9000,61.9500,False,61.0000,61.4000,reg,55841 BANF,2018-06-05,61.9000,62.4500,False,61.2500,61.8000,reg,40173 +BANF,2018-06-06,62.9500,63.0500,False,62.0000,62.1000,reg,45208 +BANF,2018-06-07,62.9000,63.5500,False,62.3500,63.1000,reg,48089 +BANF,2018-06-08,62.6000,63.0000,False,62.3000,62.7000,reg,33462 diff --git a/company_library/BANFP.csv b/company_library/BANFP.csv index 14af482b..1a2c5e0c 100644 --- a/company_library/BANFP.csv +++ b/company_library/BANFP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANFP,2017-06-06,27.2040,27.2040,False,27.2040,27.2040,reg,0 -BANFP,2017-06-07,28.1920,28.1920,False,27.2000,27.2000,reg,900 -BANFP,2017-06-08,27.0000,27.0000,False,27.0000,27.0000,reg,450 BANFP,2017-06-09,27.1370,27.4500,False,27.1000,27.4000,reg,1250 BANFP,2017-06-12,27.1370,27.1370,False,27.1370,27.1370,reg,25 BANFP,2017-06-13,27.1370,27.1370,False,27.1370,27.1370,reg,20 @@ -249,3 +246,6 @@ BANFP,2018-05-31,27.6900,27.6900,False,27.6900,27.6900,reg,0 BANFP,2018-06-01,27.6900,27.6900,False,27.6900,27.6900,reg,0 BANFP,2018-06-04,27.6900,27.6900,False,27.6900,27.6900,reg,0 BANFP,2018-06-05,27.6900,27.6900,False,27.6900,27.6900,reg,0 +BANFP,2018-06-06,27.6900,27.6900,False,27.6900,27.6900,reg,0 +BANFP,2018-06-07,27.6900,27.6900,False,27.6900,27.6900,reg,193 +BANFP,2018-06-08,27.6900,27.6900,False,27.6900,27.6900,reg,0 diff --git a/company_library/BANR.csv b/company_library/BANR.csv index 83f914fd..7473112d 100644 --- a/company_library/BANR.csv +++ b/company_library/BANR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANR,2017-06-06,51.0797,51.6868,False,50.6171,51.3688,reg,116728 -BANR,2017-06-07,51.1664,51.7688,False,51.0797,51.3206,reg,147622 -BANR,2017-06-08,52.6988,54.1926,False,51.1953,51.1953,reg,201357 BANR,2017-06-09,54.4818,55.1757,False,52.7952,53.1518,reg,238269 BANR,2017-06-12,54.6552,55.7925,False,54.0384,54.4239,reg,247308 BANR,2017-06-13,54.5396,54.9675,False,54.1059,54.9251,reg,169145 @@ -249,3 +246,6 @@ BANR,2018-05-31,59.9500,60.8000,False,59.8500,60.0200,reg,217926 BANR,2018-06-01,60.3700,60.6500,False,60.1500,60.3000,reg,150099 BANR,2018-06-04,60.9400,60.9800,False,60.3000,60.6900,reg,149435 BANR,2018-06-05,60.8000,61.0000,False,60.4300,60.9000,reg,259486 +BANR,2018-06-06,61.5500,61.6600,False,61.0500,61.0500,reg,243062 +BANR,2018-06-07,62.3700,62.9800,False,61.5000,61.8600,reg,360856 +BANR,2018-06-08,61.9700,62.4600,False,61.8400,62.3700,reg,167470 diff --git a/company_library/BANX.csv b/company_library/BANX.csv index 253efae9..2e6726f8 100644 --- a/company_library/BANX.csv +++ b/company_library/BANX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANX,2017-06-06,18.5997,18.6741,False,18.5624,18.6461,reg,14995 -BANX,2017-06-07,18.5997,18.5997,False,18.5346,18.5346,reg,6673 -BANX,2017-06-08,18.6462,18.6462,False,18.5642,18.6461,reg,8534 BANX,2017-06-09,18.5718,18.5997,False,18.5119,18.5995,reg,14380 BANX,2017-06-12,18.5532,18.7485,False,18.5067,18.6183,reg,18195 BANX,2017-06-13,18.5997,18.7857,False,18.4602,18.6461,reg,26339 @@ -249,3 +246,6 @@ BANX,2018-05-31,21.9900,22.1333,False,21.9700,22.1200,reg,3873 BANX,2018-06-01,22.1700,22.3401,False,22.1000,22.1897,reg,3766 BANX,2018-06-04,22.2000,22.2497,False,22.1500,22.2380,reg,4756 BANX,2018-06-05,22.1155,22.2000,False,22.0871,22.2000,reg,4180 +BANX,2018-06-06,22.1590,22.1590,False,22.0000,22.0000,reg,3352 +BANX,2018-06-07,22.2000,22.2000,False,22.0400,22.1500,reg,7444 +BANX,2018-06-08,22.1200,22.2000,False,22.1000,22.1600,reg,6841 diff --git a/company_library/BAP.csv b/company_library/BAP.csv new file mode 100644 index 00000000..2f7ea0c8 --- /dev/null +++ b/company_library/BAP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BAP,2017-06-08,165.2235,167.7629,False,164.5335,166.7567,reg,336039 +BAP,2017-06-09,166.3830,166.7567,False,164.5335,164.7156,reg,393514 +BAP,2017-06-12,165.6451,167.3987,False,163.4148,165.7793,reg,237211 +BAP,2017-06-13,170.4460,170.4556,False,165.8080,166.0092,reg,363986 +BAP,2017-06-14,172.4488,173.3687,False,169.3919,171.6917,reg,375580 +BAP,2017-06-15,171.3372,172.1613,False,169.6698,169.6698,reg,364424 +BAP,2017-06-16,171.1168,172.1325,False,170.4747,171.4809,reg,328821 +BAP,2017-06-19,173.9724,174.8828,False,171.5288,171.8163,reg,208390 +BAP,2017-06-20,174.4132,175.3810,False,172.0367,173.1483,reg,356093 +BAP,2017-06-21,175.3236,177.1634,False,174.4994,175.2948,reg,280752 +BAP,2017-06-22,173.3399,177.3742,False,173.0237,175.5919,reg,287295 +BAP,2017-06-23,172.8225,174.0299,False,171.3084,173.1195,reg,375565 +BAP,2017-06-26,172.7650,175.3715,False,171.9984,173.8382,reg,137153 +BAP,2017-06-27,172.4104,173.2345,False,168.5678,172.3338,reg,460061 +BAP,2017-06-28,172.5638,174.0778,False,172.0846,172.7650,reg,534097 +BAP,2017-06-29,173.0046,173.5220,False,171.4043,173.5220,reg,424311 +BAP,2017-06-30,171.9026,174.2790,False,171.2701,173.1675,reg,397487 +BAP,2017-07-05,174.7582,175.0025,False,172.4871,174.1161,reg,219465 +BAP,2017-07-06,173.4070,175.2756,False,173.2250,174.8348,reg,165818 +BAP,2017-07-07,174.4324,175.2469,False,172.1613,173.6945,reg,136855 +BAP,2017-07-10,174.7294,175.3523,False,173.4454,174.7582,reg,139002 +BAP,2017-07-11,176.8184,177.2209,False,173.9532,175.1319,reg,191605 +BAP,2017-07-12,178.1600,180.4407,False,176.0327,178.0258,reg,347399 +BAP,2017-07-13,177.6521,178.7972,False,175.9560,178.3900,reg,323991 +BAP,2017-07-14,178.7158,179.3674,False,176.7514,178.1600,reg,131238 +BAP,2017-07-17,177.7192,178.7925,False,176.9334,178.1121,reg,138928 +BAP,2017-07-18,178.5146,178.7062,False,176.7034,177.5755,reg,210071 +BAP,2017-07-19,177.8150,179.1949,False,176.4351,179.1183,reg,203106 +BAP,2017-07-20,177.4317,179.2524,False,177.1251,178.0833,reg,238194 +BAP,2017-07-21,177.8534,178.2654,False,176.8759,176.8759,reg,105670 +BAP,2017-07-24,176.3106,180.0668,False,176.1189,178.2175,reg,215845 +BAP,2017-07-25,177.6138,177.7767,False,175.6925,176.8089,reg,165138 +BAP,2017-07-26,179.5591,180.0094,False,177.9204,178.2654,reg,222243 +BAP,2017-07-27,180.2011,180.2969,False,178.4954,179.9615,reg,216092 +BAP,2017-07-28,181.0252,181.0635,False,179.3291,179.7986,reg,156542 +BAP,2017-07-31,177.4126,181.9020,False,177.2784,181.0540,reg,344595 +BAP,2017-08-01,181.7822,181.9164,False,177.8629,177.9588,reg,248983 +BAP,2017-08-02,180.1340,181.6960,False,178.8117,180.7186,reg,284354 +BAP,2017-08-03,181.5427,182.0505,False,178.6152,179.3578,reg,190666 +BAP,2017-08-04,181.2169,182.5488,False,180.4407,182.0697,reg,118542 +BAP,2017-08-07,180.1244,182.6830,False,179.3770,181.5523,reg,174983 +BAP,2017-08-08,187.3210,187.4839,False,180.2490,180.3832,reg,266117 +BAP,2017-08-09,192.3423,194.2013,False,184.2066,187.1006,reg,376921 +BAP,2017-08-10,185.4811,191.1732,False,185.3661,191.1732,reg,176266 +BAP,2017-08-11,186.6406,186.9089,False,183.7563,186.3148,reg,169376 +BAP,2017-08-14,189.1321,189.1800,False,186.3915,186.9185,reg,177095 +BAP,2017-08-15,190.8761,190.9720,False,188.2984,189.8508,reg,141527 +BAP,2017-08-16,192.2560,192.3902,False,189.8748,191.6523,reg,167404 +BAP,2017-08-17,190.9336,192.9077,False,190.8378,192.2560,reg,395787 +BAP,2017-08-18,193.5497,194.6181,False,187.8097,190.9432,reg,267480 +BAP,2017-08-21,195.8399,196.1322,False,192.6393,194.0001,reg,326137 +BAP,2017-08-22,194.5942,197.2773,False,193.7797,196.3766,reg,294277 +BAP,2017-08-23,193.3676,195.0158,False,192.5627,194.3450,reg,463539 +BAP,2017-08-24,194.7283,195.3560,False,192.2944,193.8467,reg,288292 +BAP,2017-08-25,197.4211,197.6415,False,194.5175,195.2841,reg,167770 +BAP,2017-08-28,194.3067,197.4019,False,193.6359,196.8557,reg,166040 +BAP,2017-08-29,193.9330,195.3895,False,192.6106,192.6106,reg,298575 +BAP,2017-08-30,193.1281,194.4504,False,192.5435,194.3738,reg,159089 +BAP,2017-08-31,194.3738,194.6325,False,192.5148,193.7988,reg,264139 +BAP,2017-09-01,196.2328,197.9289,False,194.8625,195.1212,reg,155615 +BAP,2017-09-05,192.5914,195.8495,False,192.1315,195.0829,reg,177447 +BAP,2017-09-06,198.1302,199.3663,False,193.3005,193.7797,reg,341237 +BAP,2017-09-07,194.7379,198.2739,False,194.6613,198.2739,reg,223709 +BAP,2017-09-08,195.0637,196.4341,False,194.6134,194.6134,reg,170914 +BAP,2017-09-11,199.6538,199.9030,False,196.4005,196.4436,reg,232850 +BAP,2017-09-12,199.4622,201.0625,False,198.9734,199.4430,reg,179992 +BAP,2017-09-13,202.3944,202.6628,False,198.8393,199.7784,reg,223583 +BAP,2017-09-14,202.2795,203.4485,False,201.1583,202.0686,reg,164457 +BAP,2017-09-15,203.9660,204.0844,False,201.3356,201.9536,reg,366597 +BAP,2017-09-18,202.8161,204.9003,False,200.2575,202.6053,reg,348275 +BAP,2017-09-19,195.2171,202.6723,False,194.9775,202.6723,reg,384932 +BAP,2017-09-20,195.4087,196.6736,False,194.6038,195.4854,reg,511268 +BAP,2017-09-21,195.9549,197.3923,False,194.8433,196.3574,reg,275321 +BAP,2017-09-22,193.9330,195.4183,False,193.2622,194.7188,reg,193541 +BAP,2017-09-25,194.0576,194.4505,False,192.2369,192.9077,reg,133903 +BAP,2017-09-26,195.1596,195.9645,False,193.3628,193.5784,reg,209400 +BAP,2017-09-27,195.6387,196.4724,False,193.6263,195.4854,reg,330243 +BAP,2017-09-28,195.4470,196.9419,False,193.6743,195.1787,reg,340511 +BAP,2017-09-29,196.4628,198.3697,False,194.2971,196.0028,reg,260059 +BAP,2017-10-02,202.1453,202.2986,False,196.4341,197.0090,reg,218993 +BAP,2017-10-03,202.8640,202.9598,False,200.0371,202.5861,reg,145777 +BAP,2017-10-04,200.1329,202.5957,False,199.7017,202.1836,reg,165895 +BAP,2017-10-05,200.5833,201.7716,False,199.7209,200.9954,reg,198474 +BAP,2017-10-06,197.5744,200.2671,False,196.1274,199.7113,reg,197035 +BAP,2017-10-09,195.0062,197.4019,False,193.5784,196.8844,reg,168539 +BAP,2017-10-10,193.6263,195.7537,False,192.7640,195.4566,reg,316413 +BAP,2017-10-11,195.0829,195.0925,False,193.1089,194.6229,reg,186089 +BAP,2017-10-12,196.4436,196.7311,False,194.7667,194.9104,reg,215132 +BAP,2017-10-13,199.9509,200.0467,False,196.1274,196.9611,reg,252825 +BAP,2017-10-16,199.6442,200.5019,False,198.3697,200.2000,reg,202248 +BAP,2017-10-17,198.5039,200.6217,False,196.4916,199.7017,reg,294560 +BAP,2017-10-18,199.1843,200.2575,False,197.9673,197.9673,reg,100811 +BAP,2017-10-19,198.0056,199.1938,False,196.3095,197.0186,reg,124354 +BAP,2017-10-20,199.9125,200.4875,False,199.0693,199.6059,reg,112804 +BAP,2017-10-23,198.6956,200.0659,False,197.9385,200.0659,reg,73217 +BAP,2017-10-24,199.5005,200.0084,False,197.4211,198.6189,reg,195137 +BAP,2017-10-25,197.7948,200.6504,False,197.7852,200.2288,reg,234050 +BAP,2017-10-26,198.3697,200.0467,False,197.4211,199.4622,reg,260272 +BAP,2017-10-27,201.8674,202.2220,False,196.0220,198.9064,reg,208791 +BAP,2017-10-30,200.9379,201.5033,False,199.8646,200.9379,reg,210955 +BAP,2017-10-31,200.6983,203.1515,False,199.7161,201.3787,reg,422865 +BAP,2017-11-01,199.8934,204.2056,False,199.2993,202.4424,reg,167439 +BAP,2017-11-02,198.3985,200.8325,False,197.9481,199.1555,reg,126704 +BAP,2017-11-03,198.6668,199.1268,False,195.7441,198.1877,reg,129037 +BAP,2017-11-06,202.8448,203.1419,False,196.6065,199.3376,reg,219750 +BAP,2017-11-07,198.7914,201.6853,False,187.7905,201.5799,reg,933215 +BAP,2017-11-08,197.8140,201.2302,False,196.7944,197.9289,reg,248480 +BAP,2017-11-09,200.0850,200.5833,False,196.2184,198.0631,reg,407612 +BAP,2017-11-10,197.9385,200.8996,False,197.1336,199.4238,reg,279025 +BAP,2017-11-13,197.3158,198.0714,False,193.9404,197.2275,reg,325905 +BAP,2017-11-14,199.1900,199.9652,False,196.3346,197.3845,reg,203546 +BAP,2017-11-15,199.1606,199.6806,False,197.2962,197.7476,reg,304024 +BAP,2017-11-16,200.0731,201.4959,False,199.1409,200.3184,reg,266460 +BAP,2017-11-17,204.7045,205.1461,False,199.8082,200.0142,reg,312432 +BAP,2017-11-20,206.0194,206.1665,False,203.9686,205.4895,reg,250431 +BAP,2017-11-21,208.0898,208.2173,False,205.9310,207.0497,reg,222836 +BAP,2017-11-22,208.3253,210.2583,False,207.2165,209.1985,reg,257486 +BAP,2017-11-27,209.2378,210.3564,False,207.3735,207.3735,reg,276898 +BAP,2017-11-28,210.1111,211.6418,False,209.0808,210.6802,reg,266322 +BAP,2017-11-29,209.6009,211.2199,False,209.1102,210.0424,reg,255362 +BAP,2017-11-30,207.0693,210.5526,False,207.0006,210.3172,reg,676938 +BAP,2017-12-01,207.2557,209.1102,False,204.0471,208.1094,reg,203222 +BAP,2017-12-04,205.1853,210.2998,False,204.1550,210.1896,reg,243137 +BAP,2017-12-05,203.4387,206.3530,False,201.2211,206.3530,reg,215692 +BAP,2017-12-06,201.4468,203.0953,False,200.9856,201.9963,reg,358962 +BAP,2017-12-07,203.0364,203.7478,False,201.3193,201.9178,reg,311518 +BAP,2017-12-08,205.1461,207.0300,False,202.6832,204.3905,reg,216930 +BAP,2017-12-11,204.9106,206.1469,False,203.3113,204.7438,reg,200519 +BAP,2017-12-12,206.6572,207.2066,False,203.4780,204.6358,reg,204391 +BAP,2017-12-13,204.2237,207.5108,False,204.0471,207.1478,reg,287289 +BAP,2017-12-14,193.0475,204.1256,False,192.3410,204.1256,reg,810461 +BAP,2017-12-15,188.3964,195.7361,False,186.1298,194.3918,reg,1127280 +BAP,2017-12-18,198.4541,198.6012,False,188.7104,190.1136,reg,490269 +BAP,2017-12-19,200.7894,202.2416,False,197.3404,198.6307,reg,447538 +BAP,2017-12-20,201.0641,202.6243,False,199.2390,202.1337,reg,395492 +BAP,2017-12-21,196.3248,200.6113,False,196.1580,200.1712,reg,404341 +BAP,2017-12-22,202.9579,206.3726,False,202.1337,204.8321,reg,213508 +BAP,2017-12-26,202.4575,203.3504,False,199.9652,201.9276,reg,133126 +BAP,2017-12-27,202.7126,203.8214,False,200.6030,201.7118,reg,112635 +BAP,2017-12-28,203.3602,203.9588,False,202.0405,203.1051,reg,82406 +BAP,2017-12-29,203.5368,205.3521,False,202.5016,202.8794,reg,117370 +BAP,2018-01-02,209.5714,210.5330,False,204.3415,205.5680,reg,150321 +BAP,2018-01-03,213.3786,214.7719,False,207.6973,209.6107,reg,368716 +BAP,2018-01-04,215.2822,217.8236,False,212.8193,213.3688,reg,201599 +BAP,2018-01-05,218.9814,219.7075,False,216.0083,216.0083,reg,195446 +BAP,2018-01-08,215.4686,219.5800,False,215.3705,218.9226,reg,171678 +BAP,2018-01-09,215.9985,216.6363,False,215.6158,216.0672,reg,133275 +BAP,2018-01-10,216.0868,217.6077,False,214.5904,216.2536,reg,133241 +BAP,2018-01-11,216.0574,219.2905,False,213.6435,216.8031,reg,197177 +BAP,2018-01-12,218.6969,220.1491,False,213.7515,215.4490,reg,188834 +BAP,2018-01-16,219.7370,222.2195,False,214.9191,218.8146,reg,163064 +BAP,2018-01-17,221.2579,222.6316,False,219.6094,219.6094,reg,102788 +BAP,2018-01-18,224.0053,224.4076,False,219.4328,221.7092,reg,254466 +BAP,2018-01-19,225.6734,225.6832,False,222.8867,223.9563,reg,213587 +BAP,2018-01-22,226.0169,226.0169,False,222.7886,225.6832,reg,229921 +BAP,2018-01-23,228.5779,230.3048,False,225.1534,226.1150,reg,200947 +BAP,2018-01-24,232.0907,233.0130,False,227.6457,229.5199,reg,223825 +BAP,2018-01-25,230.0203,232.8462,False,229.0292,232.8462,reg,182460 +BAP,2018-01-26,231.7963,232.4341,False,227.1256,231.4725,reg,341049 +BAP,2018-01-29,232.6205,233.5233,False,230.0203,230.0203,reg,518568 +BAP,2018-01-30,231.4823,233.4104,False,229.5885,230.3931,reg,265116 +BAP,2018-01-31,227.2826,233.3859,False,227.0471,231.4823,reg,300853 +BAP,2018-02-01,227.0668,227.9303,False,224.2016,227.8518,reg,334175 +BAP,2018-02-02,219.7958,226.6645,False,216.6363,224.4076,reg,272734 +BAP,2018-02-05,213.7515,219.8057,False,210.9942,218.4908,reg,218141 +BAP,2018-02-06,217.7353,220.3355,False,205.0578,209.9148,reg,383740 +BAP,2018-02-07,215.6747,220.3355,False,215.4981,217.0288,reg,242747 +BAP,2018-02-08,205.0479,216.1162,False,205.0479,216.1162,reg,279661 +BAP,2018-02-09,207.0398,207.9916,False,203.1444,206.8436,reg,409759 +BAP,2018-02-12,210.3662,211.6320,False,207.2361,208.7079,reg,137789 +BAP,2018-02-13,212.9469,213.0450,False,208.9042,209.5420,reg,112082 +BAP,2018-02-14,216.0966,216.9110,False,211.9067,212.4170,reg,137916 +BAP,2018-02-15,218.3240,221.3953,False,216.9797,217.8726,reg,142861 +BAP,2018-02-16,214.1243,218.3240,False,214.0262,216.3714,reg,183638 +BAP,2018-02-20,212.6623,214.4138,False,210.0718,213.0450,reg,150273 +BAP,2018-02-21,213.4277,216.6559,False,211.5339,213.5160,reg,517324 +BAP,2018-02-22,215.2626,217.9511,False,214.0262,214.5070,reg,228448 +BAP,2018-02-23,213.8594,215.9494,False,212.9763,215.9494,reg,94003 +BAP,2018-02-26,213.6043,214.4972,False,211.9362,214.4972,reg,198076 +BAP,2018-02-27,212.6917,213.7122,False,211.1512,213.0450,reg,424969 +BAP,2018-02-28,212.3876,213.3786,False,211.1512,212.6819,reg,758942 +BAP,2018-03-01,211.8479,212.9272,False,210.0034,212.9272,reg,576553 +BAP,2018-03-02,213.3492,214.4481,False,208.8747,210.5625,reg,453259 +BAP,2018-03-05,219.0894,219.1973,False,209.5125,212.4660,reg,285294 +BAP,2018-03-06,220.3061,222.1901,False,218.8490,219.9627,reg,332828 +BAP,2018-03-07,219.0599,220.0510,False,217.5096,219.3739,reg,128307 +BAP,2018-03-08,216.8325,220.4435,False,215.6747,220.4140,reg,218249 +BAP,2018-03-09,216.9601,219.7811,False,216.5088,218.7165,reg,160396 +BAP,2018-03-12,216.4400,218.3829,False,215.6551,217.5979,reg,160718 +BAP,2018-03-13,216.4302,216.8325,False,214.7719,216.0377,reg,283063 +BAP,2018-03-14,211.8381,218.3633,False,210.9255,218.3633,reg,150432 +BAP,2018-03-15,211.4358,214.0360,False,210.3073,212.3189,reg,166297 +BAP,2018-03-16,211.9460,213.3246,False,210.8666,212.3385,reg,349467 +BAP,2018-03-19,214.0458,215.1644,False,210.4938,211.0923,reg,200989 +BAP,2018-03-20,218.2161,218.3044,False,214.6248,215.6060,reg,173622 +BAP,2018-03-21,219.2856,221.0126,False,212.1717,212.1717,reg,443366 +BAP,2018-03-22,213.7711,217.8628,False,211.4652,216.5578,reg,231809 +BAP,2018-03-23,213.6337,216.3321,False,212.9272,214.4678,reg,223338 +BAP,2018-03-26,219.7860,220.0117,False,216.4891,216.5578,reg,161592 +BAP,2018-03-27,217.5194,220.4533,False,216.9993,219.6389,reg,303761 +BAP,2018-03-28,220.4336,220.8065,False,216.1506,219.0109,reg,224726 +BAP,2018-03-29,222.7788,223.9661,False,220.1687,222.9358,reg,199070 +BAP,2018-04-02,224.8884,225.1926,False,222.0429,222.0429,reg,331285 +BAP,2018-04-03,228.7839,229.1960,False,224.7413,226.4878,reg,338682 +BAP,2018-04-04,229.5100,229.9418,False,223.7306,225.4870,reg,252453 +BAP,2018-04-05,232.6696,234.5536,False,230.8151,232.0416,reg,254435 +BAP,2018-04-06,230.2754,232.6009,False,228.3718,230.4422,reg,225959 +BAP,2018-04-09,228.6760,233.7391,False,228.6760,232.5224,reg,460722 +BAP,2018-04-10,232.6402,235.0442,False,228.3228,229.8142,reg,560107 +BAP,2018-04-11,231.7767,234.2494,False,229.2059,231.6687,reg,344182 +BAP,2018-04-12,229.0489,232.8953,False,224.1378,232.0122,reg,445212 +BAP,2018-04-13,226.6645,230.7955,False,225.4477,229.8240,reg,252106 +BAP,2018-04-16,225.0160,227.1551,False,223.3479,227.1551,reg,221060 +BAP,2018-04-17,228.5400,229.5450,False,220.8600,220.8600,reg,258064 +BAP,2018-04-18,229.2100,230.1700,False,226.1500,228.2800,reg,265800 +BAP,2018-04-19,230.3800,230.7300,False,228.4200,229.9200,reg,201240 +BAP,2018-04-20,230.9400,231.7850,False,229.9900,230.7600,reg,193435 +BAP,2018-04-23,232.6600,233.8600,False,229.9900,230.1900,reg,253236 +BAP,2018-04-24,234.6300,236.4400,False,232.3700,233.0000,reg,282992 +BAP,2018-04-25,231.8900,234.7800,False,229.7300,234.6500,reg,203879 +BAP,2018-04-26,234.0400,234.7000,False,232.7300,232.8000,reg,144118 +BAP,2018-04-27,234.7100,235.5700,False,232.8100,233.6700,reg,211675 +BAP,2018-04-30,232.4900,234.9200,False,230.6900,234.9000,reg,154122 +BAP,2018-05-01,229.4200,232.2800,False,228.8100,231.4500,reg,200588 +BAP,2018-05-02,229.7100,233.3500,False,228.2400,229.9800,reg,182019 +BAP,2018-05-03,223.1500,229.4000,False,220.0500,229.4000,reg,215563 +BAP,2018-05-04,228.0200,229.7500,False,222.3900,223.7500,reg,258216 +BAP,2018-05-07,228.6000,229.0300,False,224.7400,228.7400,reg,256181 +BAP,2018-05-08,230.0500,230.4300,False,227.0300,230.0000,reg,336811 +BAP,2018-05-09,226.5000,231.0000,False,225.7500,231.0000,reg,296160 +BAP,2018-05-10,228.0000,229.4600,False,226.7700,227.5000,reg,137881 +BAP,2018-05-11,227.0100,229.7900,False,227.0100,228.9100,reg,110548 +BAP,2018-05-14,226.1200,228.2100,False,225.4401,227.2800,reg,117269 +BAP,2018-05-15,224.9700,226.1400,False,220.9100,223.6400,reg,270098 +BAP,2018-05-16,221.5600,224.7600,False,220.9100,224.7600,reg,176109 +BAP,2018-05-17,223.2600,223.9100,False,216.8800,220.9000,reg,231022 +BAP,2018-05-18,221.4300,224.7900,False,220.8100,222.2700,reg,409086 +BAP,2018-05-21,223.2500,224.7900,False,222.2000,222.2000,reg,158163 +BAP,2018-05-22,222.9700,224.4500,False,222.9000,223.5000,reg,209723 +BAP,2018-05-23,218.6000,222.3400,False,217.2100,222.3400,reg,219881 +BAP,2018-05-24,219.5600,220.2500,False,216.7200,218.0000,reg,260903 +BAP,2018-05-25,224.1900,224.5900,False,217.9200,219.1600,reg,305393 +BAP,2018-05-29,218.1400,224.2750,False,216.9800,222.7200,reg,258138 +BAP,2018-05-30,220.7700,221.0000,False,216.4100,219.3400,reg,188640 +BAP,2018-05-31,221.4200,224.3000,False,219.9500,220.8200,reg,462709 +BAP,2018-06-01,226.5500,227.1900,False,221.8800,223.3000,reg,214835 +BAP,2018-06-04,228.7400,228.9900,False,226.3550,227.1100,reg,146881 +BAP,2018-06-05,227.4600,228.3800,False,227.1500,227.4100,reg,155801 +BAP,2018-06-06,231.2100,231.5800,False,225.7550,227.9500,reg,313202 +BAP,2018-06-07,228.4100,232.4000,False,226.9900,231.2100,reg,142717 diff --git a/company_library/BASI.csv b/company_library/BASI.csv index 9aa050ac..ce5e5c7d 100644 --- a/company_library/BASI.csv +++ b/company_library/BASI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BASI,2017-06-06,1.7000,1.7200,False,1.6100,1.7000,reg,31414 -BASI,2017-06-07,1.7200,1.7200,False,1.6900,1.7005,reg,6796 -BASI,2017-06-08,1.7000,1.7000,False,1.6300,1.7000,reg,65579 BASI,2017-06-09,1.6000,1.7000,False,1.5800,1.6500,reg,38861 BASI,2017-06-12,1.6100,1.6800,False,1.6000,1.6110,reg,4604 BASI,2017-06-13,1.6500,1.6500,False,1.5800,1.6210,reg,10342 @@ -249,3 +246,6 @@ BASI,2018-05-31,1.6000,1.6700,False,1.5989,1.6100,reg,6336 BASI,2018-06-01,1.6400,1.6400,False,1.5600,1.6200,reg,19678 BASI,2018-06-04,1.5700,1.6300,False,1.5600,1.6300,reg,9038 BASI,2018-06-05,1.5800,1.6082,False,1.5500,1.5600,reg,2791 +BASI,2018-06-06,1.5500,1.5800,False,1.5500,1.5700,reg,2454 +BASI,2018-06-07,1.5294,1.5800,False,1.5294,1.5600,reg,7752 +BASI,2018-06-08,1.5100,1.5300,False,1.5000,1.5300,reg,9954 diff --git a/company_library/BATRA.csv b/company_library/BATRA.csv index 205436b5..5a871e46 100644 --- a/company_library/BATRA.csv +++ b/company_library/BATRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BATRA,2017-06-06,24.2000,24.3900,False,23.9600,24.1400,reg,57167 -BATRA,2017-06-07,24.3800,24.5400,False,24.2316,24.4100,reg,47592 -BATRA,2017-06-08,24.4200,24.4600,False,24.1500,24.3600,reg,35049 BATRA,2017-06-09,24.3400,24.6200,False,24.0850,24.5800,reg,32205 BATRA,2017-06-12,24.1600,24.5800,False,24.1100,24.2600,reg,40394 BATRA,2017-06-13,24.0600,24.3500,False,23.8800,24.2500,reg,32823 @@ -249,3 +246,6 @@ BATRA,2018-05-31,24.9600,25.2800,False,24.7300,25.2800,reg,54897 BATRA,2018-06-01,25.0400,25.1800,False,24.8100,25.1300,reg,33571 BATRA,2018-06-04,24.8800,25.3900,False,24.6900,25.1200,reg,36056 BATRA,2018-06-05,24.8700,25.2200,False,24.6800,24.9600,reg,45550 +BATRA,2018-06-06,25.2200,25.3200,False,24.6200,24.9000,reg,70123 +BATRA,2018-06-07,25.7500,25.8200,False,25.3400,25.3400,reg,74120 +BATRA,2018-06-08,25.4800,25.9600,False,25.4100,25.7100,reg,38414 diff --git a/company_library/BATRK.csv b/company_library/BATRK.csv index 4f204625..1dbdb2c0 100644 --- a/company_library/BATRK.csv +++ b/company_library/BATRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BATRK,2017-06-06,24.0550,24.1400,False,23.6600,23.8600,reg,134420 -BATRK,2017-06-07,23.9900,24.3600,False,23.9100,24.0000,reg,170602 -BATRK,2017-06-08,24.1800,24.2200,False,23.7300,23.9500,reg,128256 BATRK,2017-06-09,23.9800,24.2700,False,23.7300,24.2500,reg,86954 BATRK,2017-06-12,23.8700,24.3700,False,23.8100,24.0500,reg,125107 BATRK,2017-06-13,23.8500,24.2500,False,23.4900,23.9400,reg,99317 @@ -249,3 +246,6 @@ BATRK,2018-05-31,24.9800,25.3100,False,24.6200,25.3100,reg,220865 BATRK,2018-06-01,25.0800,25.2900,False,24.7900,25.0300,reg,173074 BATRK,2018-06-04,24.9000,25.5400,False,24.6700,25.2100,reg,229864 BATRK,2018-06-05,24.8400,25.3800,False,24.7100,24.9500,reg,173471 +BATRK,2018-06-06,25.2100,25.3400,False,24.6600,24.8800,reg,168699 +BATRK,2018-06-07,25.7200,25.8200,False,25.2400,25.3600,reg,155169 +BATRK,2018-06-08,25.4900,25.9500,False,25.4100,25.6100,reg,88404 diff --git a/company_library/BBBY.csv b/company_library/BBBY.csv index 20cb950c..04861922 100644 --- a/company_library/BBBY.csv +++ b/company_library/BBBY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBBY,2017-06-06,33.3258,33.8539,False,33.2769,33.8539,reg,2457077 -BBBY,2017-06-07,33.0814,33.6143,False,33.0276,33.4921,reg,2288854 -BBBY,2017-06-08,33.0716,33.7952,False,33.0227,33.2867,reg,2144341 BBBY,2017-06-09,34.8513,34.9784,False,32.8858,33.1009,reg,3942318 BBBY,2017-06-12,35.6825,36.6604,False,34.9491,34.9589,reg,4907430 BBBY,2017-06-13,35.3891,36.1421,False,35.1642,35.6531,reg,2406841 @@ -249,3 +246,6 @@ BBBY,2018-05-31,18.1600,18.2250,False,17.9700,18.2100,reg,3723982 BBBY,2018-06-01,17.8300,18.4400,False,17.7100,18.2100,reg,3319901 BBBY,2018-06-04,18.3500,18.4300,False,17.7700,17.8800,reg,3601383 BBBY,2018-06-05,18.8300,18.8800,False,18.2750,18.3600,reg,3202934 +BBBY,2018-06-06,18.8900,19.1300,False,18.5800,18.8900,reg,2516381 +BBBY,2018-06-07,19.1100,19.5300,False,18.8700,18.9900,reg,4357492 +BBBY,2018-06-08,19.5600,19.6400,False,19.0900,19.1400,reg,4819667 diff --git a/company_library/BBC.csv b/company_library/BBC.csv index 8cb68b4a..13b2ee1b 100644 --- a/company_library/BBC.csv +++ b/company_library/BBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBC,2017-06-06,21.9789,22.2262,False,21.9195,21.9676,reg,4732 -BBC,2017-06-07,22.0099,22.2628,False,21.7217,22.0481,reg,7411 -BBC,2017-06-08,22.1866,22.2756,False,22.0877,22.0877,reg,9409 BBC,2017-06-09,21.9294,22.5921,False,21.8503,22.3579,reg,26387 BBC,2017-06-12,21.8107,21.8570,False,21.5436,21.6821,reg,4412 BBC,2017-06-13,22.0679,22.0679,False,21.8305,21.9195,reg,4088 @@ -249,3 +246,6 @@ BBC,2018-05-31,34.6900,34.7601,False,34.1800,34.1800,reg,20380 BBC,2018-06-01,35.0260,35.1000,False,34.7500,35.0000,reg,22456 BBC,2018-06-04,34.4300,35.4900,False,33.6700,35.3800,reg,33428 BBC,2018-06-05,34.7400,34.9255,False,34.1700,34.1700,reg,14574 +BBC,2018-06-06,35.1500,35.4990,False,34.0010,35.0500,reg,29735 +BBC,2018-06-07,34.6100,35.1800,False,34.3601,35.0200,reg,7524 +BBC,2018-06-08,34.8300,34.8617,False,34.5600,34.5700,reg,20918 diff --git a/company_library/BBF.csv b/company_library/BBF.csv new file mode 100644 index 00000000..30c00e84 --- /dev/null +++ b/company_library/BBF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BBF,2017-06-08,13.7788,13.8731,False,13.7693,13.8448,reg,12378 +BBF,2017-06-09,13.7411,13.8731,False,13.7411,13.8731,reg,14609 +BBF,2017-06-12,13.7222,13.8071,False,13.7222,13.8071,reg,15101 +BBF,2017-06-13,13.7624,13.8571,False,13.7624,13.8382,reg,15535 +BBF,2017-06-14,13.8287,13.8382,False,13.8158,13.8192,reg,8665 +BBF,2017-06-15,13.8382,13.8382,False,13.8003,13.8382,reg,20863 +BBF,2017-06-16,13.8827,13.8827,False,13.8382,13.8761,reg,10473 +BBF,2017-06-19,13.8950,13.9614,False,13.8856,13.8856,reg,19102 +BBF,2017-06-20,14.0277,14.0562,False,14.0050,14.0467,reg,17583 +BBF,2017-06-21,13.9709,14.0941,False,13.9424,14.0562,reg,24343 +BBF,2017-06-22,14.0941,14.0941,False,13.9709,14.0277,reg,7209 +BBF,2017-06-23,14.0894,14.0894,False,14.0562,14.0751,reg,6100 +BBF,2017-06-26,14.1130,14.1699,False,14.1036,14.1699,reg,22396 +BBF,2017-06-27,14.1225,14.1225,False,14.0941,14.1225,reg,12026 +BBF,2017-06-28,14.1510,14.2647,False,14.1424,14.2647,reg,10144 +BBF,2017-06-29,14.0562,14.3121,False,14.0088,14.3026,reg,19997 +BBF,2017-06-30,14.2173,14.2931,False,14.0894,14.1225,reg,27446 +BBF,2017-07-05,14.2837,14.4069,False,14.2728,14.4069,reg,3998 +BBF,2017-07-06,14.2623,14.2837,False,14.1536,14.2837,reg,13807 +BBF,2017-07-07,14.3500,14.3500,False,14.2495,14.2647,reg,12248 +BBF,2017-07-10,14.4258,14.6322,False,14.3216,14.4069,reg,33077 +BBF,2017-07-11,14.4637,14.4732,False,14.4069,14.4069,reg,32327 +BBF,2017-07-12,14.4660,14.5803,False,14.4660,14.4946,reg,15006 +BBF,2017-07-13,14.4660,14.5517,False,14.4470,14.4470,reg,6809 +BBF,2017-07-14,14.5041,14.5422,False,14.4755,14.4755,reg,6447 +BBF,2017-07-17,14.4946,14.5517,False,14.4374,14.5517,reg,13152 +BBF,2017-07-18,14.4660,14.5374,False,14.4374,14.4851,reg,9688 +BBF,2017-07-19,14.2946,14.5308,False,14.2851,14.4946,reg,47174 +BBF,2017-07-20,14.3803,14.3803,False,14.2851,14.2851,reg,17167 +BBF,2017-07-21,14.3993,14.4851,False,14.3327,14.4851,reg,17342 +BBF,2017-07-24,14.3898,14.4184,False,14.3422,14.3708,reg,18355 +BBF,2017-07-25,14.3422,14.4184,False,14.3422,14.3517,reg,12482 +BBF,2017-07-26,14.4184,14.4184,False,14.3517,14.3517,reg,5649 +BBF,2017-07-27,14.4660,14.4851,False,14.4470,14.4470,reg,11575 +BBF,2017-07-28,14.5346,14.5346,False,14.5136,14.5327,reg,7627 +BBF,2017-07-31,14.6184,14.6279,False,14.4755,14.5231,reg,19681 +BBF,2017-08-01,14.6891,14.6891,False,14.6089,14.6089,reg,15569 +BBF,2017-08-02,14.6516,14.6946,False,14.6089,14.6089,reg,9628 +BBF,2017-08-03,14.6660,14.6789,False,14.6184,14.6184,reg,1896 +BBF,2017-08-04,14.6028,14.6565,False,14.6028,14.6565,reg,11688 +BBF,2017-08-07,14.5327,14.6469,False,14.5327,14.5803,reg,13749 +BBF,2017-08-08,14.5041,14.5517,False,14.4565,14.5327,reg,33175 +BBF,2017-08-09,14.4660,14.5136,False,14.4660,14.4851,reg,18524 +BBF,2017-08-10,14.3708,14.4755,False,14.3708,14.4660,reg,28639 +BBF,2017-08-11,14.2869,14.4592,False,14.2773,14.4113,reg,15235 +BBF,2017-08-14,14.3156,14.4496,False,14.2582,14.4496,reg,19344 +BBF,2017-08-15,14.2199,14.2931,False,14.2055,14.2582,reg,15228 +BBF,2017-08-16,14.2869,14.2869,False,14.2295,14.2295,reg,6126 +BBF,2017-08-17,14.3156,14.3156,False,14.2199,14.2295,reg,14027 +BBF,2017-08-18,14.3156,14.3252,False,14.2391,14.2678,reg,6480 +BBF,2017-08-21,14.3539,14.3539,False,14.3156,14.3156,reg,11568 +BBF,2017-08-22,14.3635,14.3635,False,14.3300,14.3635,reg,10271 +BBF,2017-08-23,14.4209,14.4209,False,14.3443,14.3730,reg,16636 +BBF,2017-08-24,14.3061,14.3635,False,14.3061,14.3635,reg,17308 +BBF,2017-08-25,14.3317,14.3922,False,14.2582,14.3922,reg,20176 +BBF,2017-08-28,14.3252,14.3635,False,14.2806,14.3443,reg,24250 +BBF,2017-08-29,14.3635,14.4305,False,14.3252,14.3252,reg,33165 +BBF,2017-08-30,14.3156,14.3730,False,14.3156,14.3730,reg,15263 +BBF,2017-08-31,14.3348,14.3544,False,14.3061,14.3252,reg,29211 +BBF,2017-09-01,14.4018,14.4065,False,14.3156,14.3252,reg,22881 +BBF,2017-09-05,14.3619,14.4879,False,14.3252,14.4018,reg,24162 +BBF,2017-09-06,14.3826,14.4027,False,14.3156,14.3348,reg,39981 +BBF,2017-09-07,14.3730,14.4113,False,14.3156,14.3539,reg,51235 +BBF,2017-09-08,14.4113,14.4496,False,14.3539,14.4113,reg,24363 +BBF,2017-09-11,14.3826,14.4783,False,14.3826,14.4018,reg,22737 +BBF,2017-09-12,14.3635,14.4305,False,14.3635,14.3826,reg,12058 +BBF,2017-09-13,14.4127,14.4687,False,14.3539,14.3635,reg,17453 +BBF,2017-09-14,14.3559,14.4424,False,14.3559,14.3751,reg,27883 +BBF,2017-09-15,14.3944,14.4184,False,14.3559,14.3559,reg,10351 +BBF,2017-09-18,14.3655,14.4232,False,14.3463,14.4232,reg,17770 +BBF,2017-09-19,14.3463,14.4232,False,14.3463,14.4232,reg,17791 +BBF,2017-09-20,14.2982,14.3944,False,14.2982,14.3463,reg,12031 +BBF,2017-09-21,14.3078,14.4327,False,14.2886,14.3559,reg,15613 +BBF,2017-09-22,14.2309,14.3463,False,14.2309,14.2982,reg,24884 +BBF,2017-09-25,14.2694,14.3558,False,14.2405,14.2405,reg,19885 +BBF,2017-09-26,14.2790,14.3078,False,14.2790,14.2790,reg,10474 +BBF,2017-09-27,14.1444,14.2886,False,14.1444,14.2886,reg,23810 +BBF,2017-09-28,14.1347,14.1636,False,14.0194,14.1444,reg,35101 +BBF,2017-09-29,14.0578,14.4136,False,14.0386,14.1251,reg,29274 +BBF,2017-10-02,14.0674,14.1540,False,14.0482,14.0578,reg,14238 +BBF,2017-10-03,14.0578,14.0674,False,14.0386,14.0386,reg,5122 +BBF,2017-10-04,14.1699,14.1924,False,14.0578,14.0578,reg,32174 +BBF,2017-10-05,14.1444,14.2309,False,14.1155,14.1540,reg,25408 +BBF,2017-10-06,14.0867,14.1809,False,14.0674,14.0963,reg,13280 +BBF,2017-10-09,14.1251,14.2213,False,14.0867,14.0867,reg,22801 +BBF,2017-10-10,14.1251,14.2021,False,14.1084,14.1251,reg,29745 +BBF,2017-10-11,14.0578,14.1540,False,14.0578,14.1540,reg,18784 +BBF,2017-10-12,14.0578,14.1924,False,14.0097,14.1444,reg,33621 +BBF,2017-10-13,14.2263,14.2341,False,14.0794,14.0794,reg,31928 +BBF,2017-10-16,14.2341,14.2437,False,14.1900,14.2437,reg,10493 +BBF,2017-10-17,14.2998,14.3210,False,14.2285,14.3210,reg,42407 +BBF,2017-10-18,14.3210,14.3983,False,14.2243,14.2920,reg,32888 +BBF,2017-10-19,14.3307,14.3597,False,14.2147,14.2920,reg,16874 +BBF,2017-10-20,14.3017,14.3017,False,14.2147,14.3017,reg,10360 +BBF,2017-10-23,14.2389,14.2727,False,14.2341,14.2727,reg,9349 +BBF,2017-10-24,14.2658,14.3017,False,14.2437,14.2437,reg,9799 +BBF,2017-10-25,14.2429,14.3017,False,14.2051,14.2437,reg,28668 +BBF,2017-10-26,14.2051,14.2341,False,14.2051,14.2051,reg,8474 +BBF,2017-10-27,14.2147,14.2727,False,14.1046,14.2727,reg,26444 +BBF,2017-10-30,14.2534,14.2824,False,14.2051,14.2051,reg,21303 +BBF,2017-10-31,14.2534,14.3693,False,14.2051,14.2341,reg,16984 +BBF,2017-11-01,14.2534,14.3500,False,14.2438,14.3500,reg,16104 +BBF,2017-11-02,14.2147,14.3450,False,14.1954,14.2534,reg,17607 +BBF,2017-11-03,14.1931,14.2244,False,14.1568,14.2244,reg,24177 +BBF,2017-11-06,14.2921,14.3027,False,14.1857,14.1857,reg,34278 +BBF,2017-11-07,14.3210,15.0651,False,14.2341,14.2341,reg,31322 +BBF,2017-11-08,14.5143,15.0651,False,14.2920,14.2920,reg,38438 +BBF,2017-11-09,14.4467,14.5837,False,14.3307,14.4660,reg,13984 +BBF,2017-11-10,14.5819,14.5916,False,14.3549,14.3790,reg,35869 +BBF,2017-11-13,14.7631,14.9008,False,14.5143,14.5143,reg,21506 +BBF,2017-11-14,14.8261,15.3407,False,14.6902,14.6902,reg,10589 +BBF,2017-11-15,14.7193,14.7723,False,14.6902,14.7581,reg,22746 +BBF,2017-11-16,14.7671,14.7873,False,14.6805,14.6805,reg,21436 +BBF,2017-11-17,14.8650,14.8650,False,14.6611,14.8164,reg,28054 +BBF,2017-11-20,14.6416,14.8067,False,14.6125,14.8067,reg,18399 +BBF,2017-11-21,14.4766,14.6416,False,14.4766,14.6416,reg,33069 +BBF,2017-11-22,14.3698,14.4659,False,14.3601,14.4086,reg,27401 +BBF,2017-11-27,14.2436,14.3496,False,14.2338,14.3309,reg,29526 +BBF,2017-11-28,14.2532,14.2533,False,14.1562,14.1853,reg,49134 +BBF,2017-11-29,14.2436,14.2921,False,14.1756,14.2338,reg,44622 +BBF,2017-11-30,14.2338,14.2630,False,14.1756,14.2047,reg,36218 +BBF,2017-12-01,14.2533,14.2727,False,14.1465,14.2144,reg,20662 +BBF,2017-12-04,14.1562,14.1853,False,14.0688,14.1853,reg,46328 +BBF,2017-12-05,14.1465,14.1950,False,14.0847,14.0882,reg,27756 +BBF,2017-12-06,14.2144,14.3115,False,14.1465,14.1465,reg,35769 +BBF,2017-12-07,14.1562,14.2533,False,14.1562,14.2338,reg,14475 +BBF,2017-12-08,14.1270,14.1659,False,14.1076,14.1562,reg,17193 +BBF,2017-12-11,14.1626,14.1919,False,14.1431,14.1626,reg,18699 +BBF,2017-12-12,14.0163,14.1236,False,14.0163,14.0944,reg,29246 +BBF,2017-12-13,14.0261,14.0749,False,13.9578,14.0358,reg,37491 +BBF,2017-12-14,13.9286,14.0481,False,13.8798,14.0261,reg,45740 +BBF,2017-12-15,13.8408,13.9188,False,13.8213,13.8603,reg,42880 +BBF,2017-12-18,13.6847,13.8505,False,13.6554,13.8505,reg,101564 +BBF,2017-12-19,13.6945,13.7335,False,13.6067,13.6067,reg,58693 +BBF,2017-12-20,13.5774,13.6598,False,13.5774,13.6359,reg,44427 +BBF,2017-12-21,13.5774,13.6545,False,13.5579,13.6359,reg,58885 +BBF,2017-12-22,13.6067,13.6262,False,13.5677,13.5774,reg,32890 +BBF,2017-12-26,13.6067,13.6554,False,13.5969,13.5969,reg,31899 +BBF,2017-12-27,13.7043,13.7530,False,13.5969,13.5969,reg,27221 +BBF,2017-12-28,13.6847,13.7115,False,13.6457,13.6652,reg,39239 +BBF,2017-12-29,13.6750,13.7140,False,13.6750,13.6847,reg,19322 +BBF,2018-01-02,13.6945,13.7735,False,13.6554,13.7725,reg,32088 +BBF,2018-01-03,13.7628,13.8018,False,13.6847,13.6847,reg,29425 +BBF,2018-01-04,13.7627,13.8895,False,13.7432,13.8895,reg,15397 +BBF,2018-01-05,13.7335,13.8505,False,13.7140,13.8018,reg,12914 +BBF,2018-01-08,13.7432,13.7822,False,13.6652,13.6652,reg,43143 +BBF,2018-01-09,13.7140,13.8018,False,13.7140,13.8018,reg,27012 +BBF,2018-01-10,13.6847,13.7530,False,13.6652,13.7530,reg,16731 +BBF,2018-01-11,13.7335,13.7725,False,13.6847,13.6847,reg,22313 +BBF,2018-01-12,13.6810,13.7594,False,13.6810,13.7202,reg,32080 +BBF,2018-01-16,13.6810,13.8084,False,13.6810,13.7202,reg,28693 +BBF,2018-01-17,13.6614,13.7594,False,13.6614,13.7594,reg,20623 +BBF,2018-01-18,13.6516,13.7006,False,13.6516,13.6614,reg,18326 +BBF,2018-01-19,13.7006,13.7006,False,13.6320,13.6810,reg,20318 +BBF,2018-01-22,13.6765,13.7202,False,13.6765,13.7202,reg,13578 +BBF,2018-01-23,13.6810,13.7398,False,13.6810,13.6908,reg,6429 +BBF,2018-01-24,13.7300,13.7986,False,13.6908,13.7398,reg,17869 +BBF,2018-01-25,13.6418,13.8280,False,13.6418,13.8280,reg,25292 +BBF,2018-01-26,13.6026,13.6530,False,13.5732,13.6418,reg,13704 +BBF,2018-01-29,13.5732,13.6026,False,13.4458,13.6026,reg,46702 +BBF,2018-01-30,13.3674,13.5586,False,13.3096,13.5438,reg,24709 +BBF,2018-01-31,13.2596,13.4164,False,13.2204,13.3674,reg,75956 +BBF,2018-02-01,13.2694,13.3380,False,13.2596,13.2694,reg,57674 +BBF,2018-02-02,13.1910,13.3674,False,13.1420,13.2694,reg,39361 +BBF,2018-02-05,13.1420,13.2694,False,12.9852,13.1420,reg,49861 +BBF,2018-02-06,13.1420,13.1910,False,12.9754,13.1224,reg,99254 +BBF,2018-02-07,13.1714,13.2498,False,13.1518,13.1518,reg,38732 +BBF,2018-02-08,13.1699,13.2498,False,13.1482,13.2498,reg,6908 +BBF,2018-02-09,13.1224,13.1714,False,13.1028,13.1028,reg,23979 +BBF,2018-02-12,13.0832,13.1420,False,13.0734,13.0832,reg,70511 +BBF,2018-02-13,13.0440,13.1028,False,13.0244,13.0636,reg,50114 +BBF,2018-02-14,13.0504,13.0701,False,13.0012,13.0603,reg,41995 +BBF,2018-02-15,13.0307,13.0505,False,13.0012,13.0504,reg,49561 +BBF,2018-02-16,13.0012,13.0406,False,13.0012,13.0209,reg,82028 +BBF,2018-02-20,13.0209,13.0504,False,13.0012,13.0110,reg,57415 +BBF,2018-02-21,13.0406,13.0898,False,13.0012,13.0504,reg,71835 +BBF,2018-02-22,13.0504,13.1292,False,13.0406,13.0406,reg,38464 +BBF,2018-02-23,13.0504,13.0800,False,13.0209,13.0701,reg,54433 +BBF,2018-02-26,13.0307,13.0997,False,13.0209,13.0997,reg,25489 +BBF,2018-02-27,13.0110,13.0997,False,12.9963,13.0997,reg,17416 +BBF,2018-02-28,13.0110,13.0406,False,13.0013,13.0406,reg,12263 +BBF,2018-03-01,12.9815,13.0701,False,12.9815,13.0701,reg,25813 +BBF,2018-03-02,12.9913,13.0209,False,12.9519,12.9913,reg,42971 +BBF,2018-03-05,13.0406,13.0701,False,13.0147,13.0406,reg,18070 +BBF,2018-03-06,13.0504,13.0997,False,13.0012,13.0603,reg,18116 +BBF,2018-03-07,13.0307,13.1095,False,13.0110,13.0110,reg,15606 +BBF,2018-03-08,13.0209,13.1095,False,13.0209,13.0209,reg,22866 +BBF,2018-03-09,13.0406,13.0701,False,13.0012,13.0504,reg,16337 +BBF,2018-03-12,13.0603,13.0603,False,13.0209,13.0209,reg,13401 +BBF,2018-03-13,13.0900,13.1095,False,12.9815,13.0307,reg,47711 +BBF,2018-03-14,13.0666,13.1557,False,13.0666,13.1062,reg,29422 +BBF,2018-03-15,13.1161,13.1359,False,13.0666,13.1359,reg,6463 +BBF,2018-03-16,13.0468,13.0963,False,13.0171,13.0765,reg,45242 +BBF,2018-03-19,13.0171,13.0369,False,13.0072,13.0369,reg,18941 +BBF,2018-03-20,12.9577,13.0072,False,12.9409,12.9478,reg,24174 +BBF,2018-03-21,12.9280,12.9577,False,12.8983,12.9577,reg,14112 +BBF,2018-03-22,12.9082,12.9676,False,12.9082,12.9478,reg,24898 +BBF,2018-03-23,12.9081,12.9280,False,12.8983,12.9082,reg,8951 +BBF,2018-03-26,12.8983,12.9082,False,12.8983,12.8983,reg,10756 +BBF,2018-03-27,12.8983,12.9082,False,12.8884,12.8983,reg,13978 +BBF,2018-03-28,12.8785,12.9379,False,12.8686,12.8884,reg,22891 +BBF,2018-03-29,12.9280,12.9468,False,12.8884,12.8884,reg,21538 +BBF,2018-04-02,12.9418,12.9765,False,12.9418,12.9478,reg,20144 +BBF,2018-04-03,12.8686,12.9775,False,12.8686,12.9775,reg,44853 +BBF,2018-04-04,12.9379,12.9668,False,12.8686,12.8686,reg,30870 +BBF,2018-04-05,13.0468,13.0468,False,12.9280,12.9676,reg,24769 +BBF,2018-04-06,13.0072,13.0765,False,13.0072,13.0765,reg,22640 +BBF,2018-04-09,13.0171,13.0765,False,13.0171,13.0765,reg,21421 +BBF,2018-04-10,13.0717,13.0963,False,13.0468,13.0864,reg,43669 +BBF,2018-04-11,13.1359,13.1359,False,13.0171,13.0171,reg,29236 +BBF,2018-04-12,13.1062,13.1755,False,13.1062,13.1359,reg,54220 +BBF,2018-04-13,12.9833,13.1226,False,12.9833,13.1226,reg,43864 +BBF,2018-04-16,13.0032,13.0231,False,12.9932,13.0032,reg,10950 +BBF,2018-04-17,12.9534,13.0231,False,12.9336,13.0032,reg,25955 +BBF,2018-04-18,12.9435,12.9733,False,12.9336,12.9733,reg,11308 +BBF,2018-04-19,12.9037,12.9336,False,12.8739,12.9336,reg,40414 +BBF,2018-04-20,12.8739,12.9137,False,12.8639,12.9037,reg,18609 +BBF,2018-04-23,12.8142,12.8440,False,12.7843,12.8341,reg,49909 +BBF,2018-04-24,12.8142,12.8233,False,12.7792,12.8142,reg,29459 +BBF,2018-04-25,12.7545,12.7843,False,12.7147,12.7644,reg,25326 +BBF,2018-04-26,12.7644,12.8042,False,12.6848,12.6848,reg,24522 +BBF,2018-04-27,12.7943,12.8739,False,12.7744,12.7744,reg,13444 +BBF,2018-04-30,12.8341,12.8589,False,12.7943,12.8042,reg,19653 +BBF,2018-05-01,12.9037,12.9137,False,12.8241,12.8241,reg,20387 +BBF,2018-05-02,12.9037,12.9336,False,12.8838,12.9037,reg,37428 +BBF,2018-05-03,12.9037,12.9634,False,12.8838,12.9137,reg,27205 +BBF,2018-05-04,12.8739,12.9833,False,12.8440,12.9336,reg,36572 +BBF,2018-05-07,12.8540,12.9534,False,12.7843,12.8739,reg,52956 +BBF,2018-05-08,12.9336,12.9336,False,12.8142,12.8142,reg,81430 +BBF,2018-05-09,12.9037,12.9308,False,12.8540,12.8838,reg,19235 +BBF,2018-05-10,12.9833,12.9833,False,12.8838,12.9336,reg,36147 +BBF,2018-05-11,12.9435,13.0032,False,12.9435,12.9833,reg,29643 +BBF,2018-05-14,13.0100,13.0500,False,12.9900,13.0500,reg,22767 +BBF,2018-05-15,12.9800,12.9800,False,12.9400,12.9700,reg,25040 +BBF,2018-05-16,12.9300,13.0000,False,12.9300,12.9800,reg,24833 +BBF,2018-05-17,12.9400,13.0100,False,12.9300,13.0100,reg,16453 +BBF,2018-05-18,12.9600,13.0000,False,12.9300,13.0000,reg,35018 +BBF,2018-05-21,12.9400,12.9900,False,12.9400,12.9900,reg,13724 +BBF,2018-05-22,12.9700,13.0300,False,12.9500,12.9600,reg,51547 +BBF,2018-05-23,12.9500,13.0200,False,12.9500,13.0200,reg,14509 +BBF,2018-05-24,13.0200,13.1500,False,12.9800,13.0000,reg,26619 +BBF,2018-05-25,13.0700,13.1100,False,13.0400,13.0400,reg,26912 +BBF,2018-05-29,13.1200,13.1500,False,13.0930,13.1500,reg,9101 +BBF,2018-05-30,13.1000,13.1500,False,13.0800,13.1500,reg,64347 +BBF,2018-05-31,13.3100,13.4000,False,13.1201,13.4000,reg,33357 +BBF,2018-06-01,13.1500,13.3834,False,13.1400,13.3700,reg,27869 +BBF,2018-06-04,13.1500,13.2600,False,13.1300,13.2600,reg,35672 +BBF,2018-06-05,13.2200,13.3300,False,13.1500,13.2300,reg,26273 +BBF,2018-06-06,13.1500,13.2750,False,13.1300,13.2200,reg,54494 +BBF,2018-06-07,13.0900,13.4000,False,13.0000,13.2100,reg,56767 diff --git a/company_library/BBGI.csv b/company_library/BBGI.csv index f0cbb620..e364fa55 100644 --- a/company_library/BBGI.csv +++ b/company_library/BBGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBGI,2017-06-06,10.2838,10.3330,False,9.7917,10.3330,reg,23801 -BBGI,2017-06-07,10.5298,10.5298,False,10.2346,10.2346,reg,20311 -BBGI,2017-06-08,10.4806,10.7266,False,10.1853,10.4314,reg,25405 BBGI,2017-06-09,10.2838,10.7266,False,10.0919,10.2838,reg,28395 BBGI,2017-06-12,10.5298,11.1694,False,10.3822,10.3822,reg,35462 BBGI,2017-06-13,10.7758,10.8250,False,10.5298,10.5790,reg,39685 @@ -249,3 +246,6 @@ BBGI,2018-05-31,11.3000,11.5000,False,11.3000,11.5000,reg,4585 BBGI,2018-06-01,11.4500,11.5500,False,11.1000,11.3500,reg,8366 BBGI,2018-06-04,11.4000,11.6000,False,11.4000,11.6000,reg,6803 BBGI,2018-06-05,11.5500,11.7000,False,10.7000,10.9000,reg,5365 +BBGI,2018-06-06,11.6000,11.7500,False,10.9500,11.5500,reg,9148 +BBGI,2018-06-07,11.7000,11.8000,False,11.7000,11.7500,reg,5282 +BBGI,2018-06-08,11.4500,11.7500,False,11.3000,11.7000,reg,11274 diff --git a/company_library/BBH.csv b/company_library/BBH.csv index 58bf092c..aa0185b2 100644 --- a/company_library/BBH.csv +++ b/company_library/BBH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBH,2017-06-06,119.0262,119.7821,False,118.8969,119.7324,reg,24345 -BBH,2017-06-07,119.0362,119.3147,False,118.4966,118.9964,reg,10671 -BBH,2017-06-08,119.4937,119.6727,False,118.5289,118.5289,reg,14014 BBH,2017-06-09,119.5534,120.8961,False,119.3345,119.3345,reg,67894 BBH,2017-06-12,119.5036,120.2213,False,118.8870,119.6429,reg,10365 BBH,2017-06-13,120.0407,120.0407,False,119.3017,119.6230,reg,14539 @@ -249,3 +246,6 @@ BBH,2018-05-31,117.9500,118.7900,False,117.5600,118.5200,reg,13615 BBH,2018-06-01,119.8000,119.8100,False,118.1700,118.1700,reg,24109 BBH,2018-06-04,118.4900,119.0200,False,117.1948,118.3300,reg,85059 BBH,2018-06-05,118.2000,118.7200,False,117.4600,118.6400,reg,35545 +BBH,2018-06-06,119.9400,120.1410,False,118.2910,118.7300,reg,25757 +BBH,2018-06-07,119.6700,120.4000,False,119.1500,120.4000,reg,21906 +BBH,2018-06-08,120.4400,120.6400,False,119.3300,119.3300,reg,16836 diff --git a/company_library/BBN.csv b/company_library/BBN.csv new file mode 100644 index 00000000..a95fa165 --- /dev/null +++ b/company_library/BBN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BBN,2017-06-08,21.3318,21.3782,False,21.2205,21.3782,reg,114861 +BBN,2017-06-09,21.3318,21.3318,False,21.2287,21.3133,reg,97070 +BBN,2017-06-12,21.3782,21.3782,False,21.2990,21.3040,reg,73564 +BBN,2017-06-13,21.3052,21.4078,False,21.2120,21.3612,reg,106719 +BBN,2017-06-14,21.3612,21.4358,False,21.2866,21.3705,reg,73063 +BBN,2017-06-15,21.3892,21.4358,False,21.3239,21.3239,reg,83377 +BBN,2017-06-16,21.4918,21.5011,False,21.3612,21.3705,reg,49631 +BBN,2017-06-19,21.4545,21.5384,False,21.4545,21.4918,reg,73746 +BBN,2017-06-20,21.5478,21.5571,False,21.4825,21.5011,reg,87097 +BBN,2017-06-21,21.5851,21.6784,False,21.5478,21.5478,reg,134073 +BBN,2017-06-22,21.5384,21.6596,False,21.5291,21.5944,reg,94026 +BBN,2017-06-23,21.6131,21.6690,False,21.5571,21.5571,reg,92008 +BBN,2017-06-26,21.6690,21.7436,False,21.6045,21.6224,reg,86258 +BBN,2017-06-27,21.5757,21.7343,False,21.5011,21.6690,reg,129126 +BBN,2017-06-28,21.5198,21.5571,False,21.4825,21.5291,reg,90924 +BBN,2017-06-29,21.4172,21.5002,False,21.3332,21.4638,reg,156453 +BBN,2017-06-30,21.3705,21.5011,False,21.2866,21.4078,reg,183142 +BBN,2017-07-05,21.4638,21.5384,False,21.3146,21.5384,reg,128083 +BBN,2017-07-06,21.3892,21.4172,False,21.3332,21.3612,reg,90556 +BBN,2017-07-07,21.4358,21.4825,False,21.2959,21.3332,reg,122137 +BBN,2017-07-10,21.4731,21.5198,False,21.4265,21.4265,reg,75157 +BBN,2017-07-11,21.5104,21.5478,False,21.4638,21.5011,reg,65737 +BBN,2017-07-12,21.6998,21.7373,False,21.5966,21.5966,reg,102009 +BBN,2017-07-13,21.6435,21.7031,False,21.5872,21.6529,reg,76980 +BBN,2017-07-14,21.7279,21.7373,False,21.6247,21.6998,reg,65181 +BBN,2017-07-17,21.6998,21.7654,False,21.6060,21.7279,reg,154453 +BBN,2017-07-18,21.8030,21.8405,False,21.7092,21.7092,reg,118590 +BBN,2017-07-19,21.8593,21.8593,False,21.8039,21.8217,reg,82733 +BBN,2017-07-20,21.7373,21.9437,False,21.7279,21.9062,reg,97952 +BBN,2017-07-21,21.8405,21.8405,False,21.7092,21.7748,reg,84140 +BBN,2017-07-24,21.8499,21.8499,False,21.7748,21.8217,reg,76027 +BBN,2017-07-25,21.7467,21.7842,False,21.7092,21.7654,reg,70827 +BBN,2017-07-26,21.8499,21.8686,False,21.7185,21.7467,reg,104418 +BBN,2017-07-27,21.8499,21.8686,False,21.7842,21.8123,reg,66970 +BBN,2017-07-28,21.9625,21.9625,False,21.8123,21.8499,reg,81151 +BBN,2017-07-31,21.8405,22.0094,False,21.8311,21.9625,reg,114142 +BBN,2017-08-01,21.8030,21.8874,False,21.7467,21.8217,reg,223503 +BBN,2017-08-02,21.8968,21.9718,False,21.8031,21.8123,reg,164948 +BBN,2017-08-03,21.8874,21.9437,False,21.8780,21.9249,reg,98352 +BBN,2017-08-04,21.9718,22.0094,False,21.8780,21.8874,reg,90735 +BBN,2017-08-07,22.0000,22.0187,False,21.9062,21.9718,reg,121610 +BBN,2017-08-08,21.8311,22.0094,False,21.8311,21.9718,reg,182183 +BBN,2017-08-09,21.8593,21.9437,False,21.8030,21.9062,reg,130442 +BBN,2017-08-10,21.7654,21.8968,False,21.7586,21.8499,reg,156954 +BBN,2017-08-11,21.9558,21.9747,False,21.5973,21.6067,reg,190636 +BBN,2017-08-14,21.9370,22.0030,False,21.9275,21.9936,reg,108286 +BBN,2017-08-15,21.8804,21.9087,False,21.7860,21.8521,reg,98695 +BBN,2017-08-16,22.0313,22.0313,False,21.8709,21.9181,reg,114628 +BBN,2017-08-17,22.1445,22.1445,False,21.9747,21.9747,reg,149485 +BBN,2017-08-18,22.1729,22.1729,False,22.0691,22.1257,reg,95200 +BBN,2017-08-21,22.1440,22.1729,False,22.0785,22.1351,reg,99634 +BBN,2017-08-22,22.3804,22.4937,False,22.1445,22.1445,reg,209741 +BBN,2017-08-23,22.2389,22.3795,False,22.1883,22.3333,reg,80615 +BBN,2017-08-24,22.3144,22.3144,False,22.1823,22.1823,reg,70724 +BBN,2017-08-25,22.3710,22.3710,False,22.2955,22.3333,reg,51705 +BBN,2017-08-28,22.4653,22.5503,False,22.3616,22.3616,reg,110511 +BBN,2017-08-29,22.5974,22.6069,False,22.4653,22.4653,reg,115508 +BBN,2017-08-30,22.4842,22.6069,False,22.4087,22.5974,reg,104864 +BBN,2017-08-31,22.5691,22.5691,False,22.4559,22.4559,reg,72033 +BBN,2017-09-01,22.5125,22.6069,False,22.5125,22.5974,reg,85156 +BBN,2017-09-05,22.4276,22.5503,False,22.3804,22.5408,reg,128590 +BBN,2017-09-06,22.5125,22.5408,False,22.4182,22.4559,reg,85848 +BBN,2017-09-07,22.5220,22.5597,False,22.4842,22.4937,reg,86504 +BBN,2017-09-08,22.5503,22.5880,False,22.5220,22.5597,reg,73830 +BBN,2017-09-11,22.4748,22.5503,False,21.5690,22.5503,reg,220726 +BBN,2017-09-12,22.3710,22.4653,False,22.3333,22.4087,reg,91421 +BBN,2017-09-13,22.3804,22.4087,False,22.3144,22.3238,reg,87330 +BBN,2017-09-14,22.4628,22.4865,False,22.3821,22.4106,reg,91542 +BBN,2017-09-15,22.5624,22.5719,False,22.4960,22.4960,reg,86226 +BBN,2017-09-18,22.5150,22.5434,False,22.5055,22.5339,reg,104284 +BBN,2017-09-19,22.3727,22.5339,False,22.3727,22.5339,reg,84350 +BBN,2017-09-20,22.2873,22.4011,False,22.2515,22.4011,reg,85438 +BBN,2017-09-21,22.3442,22.4296,False,22.2585,22.2873,reg,90363 +BBN,2017-09-22,22.3632,22.4486,False,22.3157,22.4296,reg,88944 +BBN,2017-09-25,22.4770,22.4960,False,22.3603,22.4011,reg,112512 +BBN,2017-09-26,22.4391,22.5719,False,22.4106,22.4770,reg,94856 +BBN,2017-09-27,22.4097,22.5055,False,22.3062,22.3442,reg,177942 +BBN,2017-09-28,22.1639,22.3727,False,22.0690,22.3442,reg,214314 +BBN,2017-09-29,22.1734,22.2683,False,22.1070,22.2208,reg,224923 +BBN,2017-10-02,22.1734,22.2873,False,22.1165,22.2398,reg,136654 +BBN,2017-10-03,22.2588,22.2778,False,22.1070,22.1260,reg,89173 +BBN,2017-10-04,22.2873,22.3157,False,22.2303,22.2303,reg,57672 +BBN,2017-10-05,22.1829,22.3347,False,22.1829,22.2873,reg,87790 +BBN,2017-10-06,22.1544,22.1544,False,22.0406,22.1165,reg,76670 +BBN,2017-10-09,22.2114,22.2303,False,22.1275,22.2019,reg,53282 +BBN,2017-10-10,22.1355,22.2207,False,22.1070,22.1639,reg,95731 +BBN,2017-10-11,22.3062,22.3157,False,22.1864,22.2209,reg,61299 +BBN,2017-10-12,22.2873,22.3821,False,22.2303,22.2683,reg,70823 +BBN,2017-10-13,22.4321,22.4321,False,22.2890,22.3462,reg,61246 +BBN,2017-10-16,22.4607,22.4798,False,22.3758,22.4321,reg,60123 +BBN,2017-10-17,22.4893,22.4989,False,22.3558,22.4512,reg,68382 +BBN,2017-10-18,22.4321,22.4416,False,22.3271,22.4035,reg,83502 +BBN,2017-10-19,22.4416,22.4607,False,22.3844,22.4607,reg,48213 +BBN,2017-10-20,22.2413,22.3939,False,22.2163,22.3749,reg,89750 +BBN,2017-10-23,22.3653,22.3930,False,22.1619,22.2317,reg,89692 +BBN,2017-10-24,22.2699,22.3462,False,22.2508,22.3176,reg,86165 +BBN,2017-10-25,21.8692,22.1840,False,21.7737,22.1840,reg,244366 +BBN,2017-10-26,21.5734,21.9550,False,21.5352,21.8310,reg,216008 +BBN,2017-10-27,21.7642,21.7928,False,21.5161,21.6402,reg,125086 +BBN,2017-10-30,22.0695,22.1077,False,21.8024,21.8024,reg,100754 +BBN,2017-10-31,22.0314,22.2413,False,21.9550,22.1077,reg,126796 +BBN,2017-11-01,22.2031,22.2126,False,22.0800,22.1268,reg,110227 +BBN,2017-11-02,22.2508,22.3081,False,22.1649,22.2222,reg,72212 +BBN,2017-11-03,22.3271,22.3271,False,22.1840,22.2413,reg,47846 +BBN,2017-11-06,22.3911,22.3939,False,22.2890,22.3271,reg,83453 +BBN,2017-11-07,22.2699,22.4226,False,22.2508,22.4035,reg,79794 +BBN,2017-11-08,22.3462,22.3749,False,22.2699,22.2794,reg,89530 +BBN,2017-11-09,22.0791,22.3243,False,22.0361,22.3176,reg,177641 +BBN,2017-11-10,22.0123,22.0314,False,21.8787,21.9646,reg,107905 +BBN,2017-11-13,22.0123,22.0600,False,21.9264,22.0123,reg,69161 +BBN,2017-11-14,22.1579,22.2347,False,22.0236,22.0428,reg,99761 +BBN,2017-11-15,22.2539,22.3019,False,22.1388,22.1675,reg,56939 +BBN,2017-11-16,22.3115,22.3595,False,22.2827,22.3307,reg,99390 +BBN,2017-11-17,22.1579,22.3595,False,22.1579,22.3595,reg,112691 +BBN,2017-11-20,22.2635,22.2827,False,22.1100,22.2059,reg,71917 +BBN,2017-11-21,22.2251,22.3019,False,22.1963,22.2827,reg,100820 +BBN,2017-11-22,22.1867,22.2851,False,22.1867,22.1963,reg,71975 +BBN,2017-11-27,22.3403,22.3595,False,22.2635,22.2923,reg,105995 +BBN,2017-11-28,22.2827,22.3787,False,22.2443,22.3787,reg,78048 +BBN,2017-11-29,22.1867,22.2443,False,22.0716,22.2059,reg,114068 +BBN,2017-11-30,22.1004,22.2539,False,22.0812,22.1196,reg,148832 +BBN,2017-12-01,22.1483,22.2443,False,22.1483,22.1867,reg,71805 +BBN,2017-12-04,22.1388,22.2347,False,22.0922,22.1004,reg,107410 +BBN,2017-12-05,22.3499,22.4266,False,22.1388,22.1388,reg,78875 +BBN,2017-12-06,22.4458,22.5322,False,22.3499,22.3499,reg,72906 +BBN,2017-12-07,22.3787,22.5322,False,22.3499,22.4554,reg,78410 +BBN,2017-12-08,22.3403,22.4075,False,22.2731,22.4075,reg,82511 +BBN,2017-12-11,22.4289,22.4482,False,22.2359,22.3903,reg,120361 +BBN,2017-12-12,22.3227,22.3903,False,22.3227,22.3903,reg,72878 +BBN,2017-12-13,22.3420,22.4095,False,22.2648,22.3131,reg,97236 +BBN,2017-12-14,22.4289,22.4289,False,22.3227,22.3420,reg,89303 +BBN,2017-12-15,22.4578,22.4868,False,22.3903,22.3903,reg,76484 +BBN,2017-12-18,22.5350,22.5447,False,22.4295,22.5061,reg,99647 +BBN,2017-12-19,22.3710,22.4868,False,22.3420,22.4771,reg,162486 +BBN,2017-12-20,22.1779,22.2745,False,22.1586,22.2745,reg,209687 +BBN,2017-12-21,22.0139,22.2069,False,21.9463,22.1683,reg,191145 +BBN,2017-12-22,22.0621,22.2069,False,22.0568,22.0621,reg,119165 +BBN,2017-12-26,22.1200,22.1200,False,22.0332,22.0428,reg,102835 +BBN,2017-12-27,22.1972,22.3299,False,22.1104,22.1104,reg,90819 +BBN,2017-12-28,22.2572,22.3931,False,22.2475,22.2475,reg,81700 +BBN,2017-12-29,22.5096,22.5193,False,22.2378,22.2378,reg,123339 +BBN,2018-01-02,22.4708,22.5581,False,22.3349,22.4417,reg,157828 +BBN,2018-01-03,22.6164,22.6164,False,22.4125,22.5193,reg,190290 +BBN,2018-01-04,22.7037,22.7037,False,22.5970,22.6067,reg,135572 +BBN,2018-01-05,22.5873,22.7523,False,22.5776,22.6649,reg,289473 +BBN,2018-01-08,22.4999,22.6746,False,22.4417,22.6746,reg,154132 +BBN,2018-01-09,22.3349,22.4999,False,22.2766,22.4999,reg,303848 +BBN,2018-01-10,22.1310,22.2184,False,22.0534,22.2184,reg,276604 +BBN,2018-01-11,22.0922,22.2087,False,22.0825,22.1019,reg,191255 +BBN,2018-01-12,22.0437,22.1408,False,22.0146,22.0437,reg,152861 +BBN,2018-01-16,22.1116,22.1699,False,22.0427,22.1116,reg,206239 +BBN,2018-01-17,22.0728,22.1689,False,22.0437,22.0922,reg,156668 +BBN,2018-01-18,21.9175,21.9855,False,21.8835,21.9369,reg,205031 +BBN,2018-01-19,21.8496,21.9078,False,21.7816,21.8884,reg,172927 +BBN,2018-01-22,21.8787,21.9272,False,21.8010,21.8496,reg,132250 +BBN,2018-01-23,21.9466,21.9855,False,21.8884,21.8981,reg,156914 +BBN,2018-01-24,21.8204,21.9212,False,21.8107,21.8690,reg,148272 +BBN,2018-01-25,21.8787,21.9175,False,21.7137,21.8301,reg,192814 +BBN,2018-01-26,21.8204,21.8689,False,21.7234,21.8204,reg,196524 +BBN,2018-01-29,21.2866,21.7040,False,20.9857,21.7040,reg,539674 +BBN,2018-01-30,21.2769,21.4031,False,21.1119,21.1119,reg,364757 +BBN,2018-01-31,21.4710,21.4710,False,21.3060,21.3060,reg,161888 +BBN,2018-02-01,21.5875,21.7137,False,21.4225,21.4225,reg,440354 +BBN,2018-02-02,21.4419,21.6845,False,21.4031,21.5195,reg,373449 +BBN,2018-02-05,21.3642,21.4225,False,21.2477,21.3836,reg,259924 +BBN,2018-02-06,21.4420,21.5487,False,21.2584,21.3448,reg,237019 +BBN,2018-02-07,21.3060,21.5292,False,21.2590,21.3836,reg,169565 +BBN,2018-02-08,21.0633,21.2769,False,21.0438,21.2477,reg,203055 +BBN,2018-02-09,20.9177,21.1701,False,20.7527,21.1119,reg,278782 +BBN,2018-02-12,21.1410,21.1701,False,20.9566,20.9566,reg,244251 +BBN,2018-02-13,21.2575,21.3351,False,21.1410,21.1410,reg,152466 +BBN,2018-02-14,21.2397,21.2983,False,21.0932,21.1323,reg,220840 +BBN,2018-02-15,21.2592,21.2885,False,21.1909,21.2006,reg,111688 +BBN,2018-02-16,21.2494,21.3764,False,21.2006,21.3666,reg,233364 +BBN,2018-02-20,21.0541,21.2884,False,21.0541,21.2397,reg,102919 +BBN,2018-02-21,21.0639,21.1225,False,21.0053,21.0444,reg,191453 +BBN,2018-02-22,21.0932,21.4057,False,20.9663,21.0541,reg,357557 +BBN,2018-02-23,21.1518,21.2298,False,21.1030,21.1909,reg,114700 +BBN,2018-02-26,21.2202,21.2885,False,21.1811,21.2202,reg,305463 +BBN,2018-02-27,21.1420,21.2690,False,21.0737,21.2006,reg,143986 +BBN,2018-02-28,21.3178,21.3276,False,21.2104,21.2104,reg,158865 +BBN,2018-03-01,21.4448,21.4741,False,21.3178,21.3764,reg,153270 +BBN,2018-03-02,21.5815,21.5815,False,21.3570,21.4057,reg,113025 +BBN,2018-03-05,21.4057,21.6205,False,21.3862,21.5522,reg,136534 +BBN,2018-03-06,21.5033,21.5326,False,21.3960,21.4448,reg,199514 +BBN,2018-03-07,21.3276,21.5229,False,21.3178,21.4155,reg,131532 +BBN,2018-03-08,21.5522,21.5728,False,21.3729,21.3862,reg,211944 +BBN,2018-03-09,21.4838,21.6043,False,21.4741,21.5326,reg,122462 +BBN,2018-03-12,21.6889,21.6987,False,21.4838,21.4838,reg,117365 +BBN,2018-03-13,21.7670,21.7768,False,21.6596,21.6987,reg,140389 +BBN,2018-03-14,22.0967,22.0967,False,21.9303,21.9583,reg,91741 +BBN,2018-03-15,22.1659,22.1856,False,22.0078,22.0275,reg,132215 +BBN,2018-03-16,22.2449,22.3042,False,22.0868,22.1164,reg,117358 +BBN,2018-03-19,22.1263,22.1955,False,22.0868,22.1955,reg,67995 +BBN,2018-03-20,21.9781,22.1066,False,21.9485,22.0670,reg,118338 +BBN,2018-03-21,21.9979,22.0572,False,21.8299,21.9188,reg,162020 +BBN,2018-03-22,22.1066,22.1659,False,21.9494,21.9781,reg,192301 +BBN,2018-03-23,21.9188,22.0759,False,21.8694,22.0275,reg,131180 +BBN,2018-03-26,22.0967,22.1066,False,21.8867,21.8892,reg,157111 +BBN,2018-03-27,22.0967,22.2350,False,22.0473,22.0967,reg,592401 +BBN,2018-03-28,22.1757,22.3339,False,22.1164,22.1856,reg,168370 +BBN,2018-03-29,22.2548,22.3635,False,22.2350,22.2746,reg,115924 +BBN,2018-04-02,22.1066,22.3734,False,22.0769,22.3141,reg,155048 +BBN,2018-04-03,22.2943,22.3437,False,22.0868,22.0868,reg,114690 +BBN,2018-04-04,22.2054,22.3339,False,22.1757,22.3339,reg,108972 +BBN,2018-04-05,22.2746,22.3042,False,22.1263,22.1659,reg,96499 +BBN,2018-04-06,22.3833,22.3833,False,22.2548,22.3240,reg,105458 +BBN,2018-04-09,22.3833,22.4327,False,22.3537,22.3833,reg,71279 +BBN,2018-04-10,22.4129,22.4900,False,22.3042,22.3536,reg,94145 +BBN,2018-04-11,22.3635,22.4623,False,22.2943,22.4030,reg,87020 +BBN,2018-04-12,22.4524,22.4722,False,22.3487,22.4129,reg,296502 +BBN,2018-04-13,22.4045,22.4542,False,22.3648,22.4542,reg,68923 +BBN,2018-04-16,22.3946,22.3946,False,22.2654,22.3946,reg,68246 +BBN,2018-04-17,22.3449,22.4542,False,22.3296,22.3648,reg,99459 +BBN,2018-04-18,22.1958,22.3250,False,22.1660,22.3250,reg,90069 +BBN,2018-04-19,22.1063,22.1560,False,22.0642,22.1362,reg,105906 +BBN,2018-04-20,21.9274,22.1063,False,21.9274,22.1063,reg,96073 +BBN,2018-04-23,21.7087,21.9175,False,21.6988,21.9175,reg,177158 +BBN,2018-04-24,21.7783,21.7982,False,21.6590,21.7386,reg,145486 +BBN,2018-04-25,21.6392,21.7684,False,21.6292,21.6889,reg,106165 +BBN,2018-04-26,21.6889,21.8081,False,21.6690,21.7386,reg,121805 +BBN,2018-04-27,21.7187,21.7485,False,21.7087,21.7485,reg,105418 +BBN,2018-04-30,21.8877,21.8877,False,21.7387,21.7684,reg,172588 +BBN,2018-05-01,21.6392,21.9473,False,21.6093,21.9473,reg,360795 +BBN,2018-05-02,21.6988,21.7684,False,21.6292,21.6590,reg,185708 +BBN,2018-05-03,21.7286,21.8678,False,21.6889,21.7783,reg,134393 +BBN,2018-05-04,21.7982,21.8380,False,21.7187,21.7386,reg,119604 +BBN,2018-05-07,21.7982,21.8578,False,21.7386,21.8479,reg,95363 +BBN,2018-05-08,21.6789,21.8380,False,21.6590,21.8081,reg,164136 +BBN,2018-05-09,21.7187,21.7584,False,21.6093,21.6093,reg,121747 +BBN,2018-05-10,21.7286,21.7883,False,21.6292,21.7187,reg,233500 +BBN,2018-05-11,21.7982,21.8181,False,21.7386,21.7783,reg,110908 +BBN,2018-05-14,21.8400,21.9100,False,21.7800,21.8400,reg,152124 +BBN,2018-05-15,21.7000,21.8000,False,21.6800,21.8000,reg,199110 +BBN,2018-05-16,21.5800,21.7500,False,21.5600,21.7500,reg,193832 +BBN,2018-05-17,21.4900,21.5800,False,21.4700,21.5800,reg,186787 +BBN,2018-05-18,21.3400,21.5400,False,21.2600,21.4600,reg,336673 +BBN,2018-05-21,21.3800,21.4499,False,21.3100,21.3400,reg,223785 +BBN,2018-05-22,21.3200,21.4200,False,21.3100,21.3500,reg,148215 +BBN,2018-05-23,21.4000,21.4500,False,21.3800,21.3900,reg,164399 +BBN,2018-05-24,21.6000,21.6120,False,21.4400,21.4400,reg,323549 +BBN,2018-05-25,21.6100,21.6900,False,21.5909,21.6600,reg,105254 +BBN,2018-05-29,21.8100,21.8101,False,21.6700,21.6700,reg,84466 +BBN,2018-05-30,21.8200,21.9050,False,21.7400,21.7500,reg,243885 +BBN,2018-05-31,21.8400,21.9800,False,21.8000,21.9100,reg,154842 +BBN,2018-06-01,21.8000,21.8600,False,21.7376,21.8600,reg,112335 +BBN,2018-06-04,21.7800,21.8200,False,21.7300,21.7400,reg,145899 +BBN,2018-06-05,21.8000,21.8400,False,21.7700,21.8400,reg,103309 +BBN,2018-06-06,21.6800,21.8000,False,21.6700,21.7600,reg,173150 +BBN,2018-06-07,21.8000,21.8100,False,21.6800,21.6800,reg,116564 diff --git a/company_library/BBOX.csv b/company_library/BBOX.csv index 6a730865..ad6b59e0 100644 --- a/company_library/BBOX.csv +++ b/company_library/BBOX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBOX,2017-06-06,7.6899,7.8378,False,7.4927,7.5913,reg,168692 -BBOX,2017-06-07,7.7392,7.8871,False,7.4434,7.6899,reg,122595 -BBOX,2017-06-08,7.8871,8.1335,False,7.6899,7.7885,reg,97635 BBOX,2017-06-09,7.8871,7.9856,False,7.6899,7.9364,reg,91483 BBOX,2017-06-12,8.1335,8.2321,False,7.6899,7.8871,reg,184766 BBOX,2017-06-13,8.0842,8.2321,False,7.9364,8.2321,reg,147735 @@ -249,3 +246,6 @@ BBOX,2018-05-31,2.4000,2.5500,False,2.4000,2.4000,reg,182322 BBOX,2018-06-01,2.4500,2.4750,False,2.4000,2.4000,reg,73230 BBOX,2018-06-04,2.4000,2.5000,False,2.4000,2.4500,reg,70050 BBOX,2018-06-05,2.4000,2.4500,False,2.3500,2.4000,reg,109761 +BBOX,2018-06-06,2.3500,2.4500,False,2.3500,2.3500,reg,76434 +BBOX,2018-06-07,2.3500,2.4000,False,2.3500,2.3500,reg,54489 +BBOX,2018-06-08,2.3750,2.4000,False,2.3000,2.3500,reg,65867 diff --git a/company_library/BBP.csv b/company_library/BBP.csv index 354c20e3..f350c171 100644 --- a/company_library/BBP.csv +++ b/company_library/BBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBP,2017-06-06,36.1263,36.4637,False,36.0045,36.4637,reg,7021 -BBP,2017-06-07,36.0345,36.3139,False,35.8997,36.1443,reg,4450 -BBP,2017-06-08,36.3539,36.4337,False,36.0365,36.0767,reg,5478 BBP,2017-06-09,36.5384,36.8354,False,36.2840,36.2840,reg,15654 BBP,2017-06-12,36.5631,36.5835,False,36.0786,36.1842,reg,3636 BBP,2017-06-13,37.0926,37.0926,False,36.5535,36.5535,reg,19164 @@ -249,3 +246,6 @@ BBP,2018-05-31,43.4700,43.6849,False,43.3136,43.6849,reg,3156 BBP,2018-06-01,44.0200,44.3300,False,43.8800,44.3300,reg,1209 BBP,2018-06-04,43.1200,44.2652,False,42.9300,44.2652,reg,26526 BBP,2018-06-05,43.4030,43.4144,False,43.3219,43.3219,reg,1276 +BBP,2018-06-06,43.9500,43.9500,False,43.1600,43.1600,reg,1517 +BBP,2018-06-07,43.5759,43.5759,False,43.5200,43.5200,reg,360 +BBP,2018-06-08,43.9500,44.0400,False,43.0800,43.0800,reg,32853 diff --git a/company_library/BBRG.csv b/company_library/BBRG.csv deleted file mode 100644 index f48541b4..00000000 --- a/company_library/BBRG.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBRG,2017-05-24,4.6000,4.6500,False,4.6000,4.6000,reg,32244 -BBRG,2017-05-25,4.6000,4.8000,False,4.6000,4.6500,reg,21998 -BBRG,2017-05-26,4.5500,4.6000,False,4.4510,4.6000,reg,30892 -BBRG,2017-05-30,4.6000,4.6500,False,4.5250,4.5500,reg,33990 -BBRG,2017-05-31,4.7000,4.8000,False,4.4500,4.5060,reg,50719 -BBRG,2017-06-01,4.5500,4.7000,False,4.5000,4.6000,reg,81476 -BBRG,2017-06-02,4.6500,4.6500,False,4.5500,4.5500,reg,17591 -BBRG,2017-06-05,4.5000,4.6500,False,4.5000,4.5500,reg,30525 -BBRG,2017-06-06,4.5000,4.5500,False,4.5000,4.5000,reg,15405 -BBRG,2017-06-07,4.5000,4.5500,False,4.4500,4.5000,reg,27530 -BBRG,2017-06-08,4.5000,4.5500,False,4.5000,4.5500,reg,23780 -BBRG,2017-06-09,4.7500,4.8000,False,4.4500,4.5000,reg,54571 -BBRG,2017-06-12,4.7000,4.7500,False,4.6000,4.6412,reg,10245 -BBRG,2017-06-13,4.6000,4.7500,False,4.5500,4.7500,reg,23480 -BBRG,2017-06-14,4.6000,4.7000,False,4.5500,4.7000,reg,14329 -BBRG,2017-06-15,4.6500,4.7000,False,4.5500,4.5500,reg,27733 -BBRG,2017-06-16,4.6000,4.7000,False,4.5500,4.6500,reg,46075 -BBRG,2017-06-19,4.6500,4.6500,False,4.5000,4.5500,reg,12159 -BBRG,2017-06-20,4.5500,4.6400,False,4.4500,4.6000,reg,29528 -BBRG,2017-06-21,4.6000,4.6000,False,4.5000,4.5500,reg,19808 -BBRG,2017-06-22,4.5500,4.6000,False,4.5000,4.5500,reg,26905 -BBRG,2017-06-23,4.5500,4.6000,False,4.5000,4.5510,reg,36107 -BBRG,2017-06-26,4.6500,4.6500,False,4.5499,4.6000,reg,16790 -BBRG,2017-06-27,4.5500,4.6500,False,4.4500,4.6500,reg,14325 -BBRG,2017-06-28,4.5000,4.6000,False,4.4500,4.5500,reg,15566 -BBRG,2017-06-29,4.6500,4.6500,False,4.5000,4.5500,reg,42658 -BBRG,2017-06-30,4.6000,4.6500,False,4.6000,4.6500,reg,5631 -BBRG,2017-07-05,4.4500,4.5500,False,4.4500,4.5500,reg,38304 -BBRG,2017-07-06,4.4500,4.5000,False,4.4000,4.5000,reg,37845 -BBRG,2017-07-07,4.4000,4.5050,False,4.4000,4.5000,reg,15920 -BBRG,2017-07-10,4.3500,4.5000,False,4.2500,4.4500,reg,29408 -BBRG,2017-07-11,4.2500,4.3500,False,4.2500,4.3500,reg,53702 -BBRG,2017-07-12,4.2500,4.3000,False,4.2000,4.2500,reg,54225 -BBRG,2017-07-13,4.2000,4.2500,False,4.1010,4.2500,reg,47284 -BBRG,2017-07-14,4.2500,4.2500,False,4.1000,4.2500,reg,10034 -BBRG,2017-07-17,4.1000,4.2299,False,4.1000,4.2000,reg,50846 -BBRG,2017-07-18,4.0500,4.1001,False,4.0000,4.1000,reg,50169 -BBRG,2017-07-19,3.9500,4.0370,False,3.9500,4.0000,reg,36061 -BBRG,2017-07-20,3.8500,4.0000,False,3.8000,4.0000,reg,23344 -BBRG,2017-07-21,3.7500,3.9500,False,3.7000,3.9337,reg,156086 -BBRG,2017-07-24,3.6500,3.7500,False,3.6500,3.7500,reg,167676 -BBRG,2017-07-25,3.7500,3.8000,False,3.6500,3.6500,reg,171648 -BBRG,2017-07-26,3.7000,3.8000,False,3.6500,3.8000,reg,17581 -BBRG,2017-07-27,3.6000,3.7500,False,3.5000,3.7500,reg,39579 -BBRG,2017-07-28,3.4500,3.6000,False,3.4500,3.6000,reg,20636 -BBRG,2017-07-31,3.4500,3.6000,False,3.4500,3.6000,reg,28300 -BBRG,2017-08-01,3.2500,3.5000,False,3.2000,3.5000,reg,132155 -BBRG,2017-08-02,3.1500,3.3159,False,3.1500,3.2500,reg,74240 -BBRG,2017-08-03,3.1000,3.2500,False,3.0000,3.2450,reg,55766 -BBRG,2017-08-04,3.1000,3.6500,False,3.1000,3.4000,reg,155248 -BBRG,2017-08-07,3.1000,3.2000,False,2.9500,2.9500,reg,261245 -BBRG,2017-08-08,3.0000,3.2000,False,2.9500,3.0500,reg,209694 -BBRG,2017-08-09,3.0000,3.1000,False,3.0000,3.0000,reg,116200 -BBRG,2017-08-10,2.9500,3.0750,False,2.9000,3.0000,reg,89406 -BBRG,2017-08-11,2.9500,3.0000,False,2.8000,3.0000,reg,285798 -BBRG,2017-08-14,2.9500,3.0000,False,2.9000,2.9500,reg,152167 -BBRG,2017-08-15,2.9500,3.0000,False,2.9000,2.9500,reg,84500 -BBRG,2017-08-16,2.9500,3.0500,False,2.9000,3.0000,reg,275513 -BBRG,2017-08-17,2.8500,3.0000,False,2.8500,2.9500,reg,131407 -BBRG,2017-08-18,2.8500,2.9000,False,2.8000,2.8500,reg,96784 -BBRG,2017-08-21,2.8000,2.9000,False,2.8000,2.8500,reg,59144 -BBRG,2017-08-22,2.8500,2.9500,False,2.8000,2.8500,reg,95183 -BBRG,2017-08-23,2.8000,2.9250,False,2.8000,2.8500,reg,42879 -BBRG,2017-08-24,2.9000,3.0250,False,2.8000,2.8000,reg,130683 -BBRG,2017-08-25,2.9500,3.0000,False,2.9000,2.9500,reg,102514 -BBRG,2017-08-28,2.8000,2.9500,False,2.7500,2.9500,reg,95670 -BBRG,2017-08-29,2.7250,2.8500,False,2.6000,2.8000,reg,127453 -BBRG,2017-08-30,2.7250,2.8000,False,2.7000,2.7500,reg,124535 -BBRG,2017-08-31,2.7500,2.8500,False,2.7000,2.7000,reg,90198 -BBRG,2017-09-01,2.9000,2.9000,False,2.8000,2.8500,reg,42031 -BBRG,2017-09-05,2.8500,2.9250,False,2.7500,2.8500,reg,66104 -BBRG,2017-09-06,2.7000,2.8500,False,2.7000,2.8500,reg,109137 -BBRG,2017-09-07,2.4500,2.7000,False,2.3500,2.5500,reg,425722 -BBRG,2017-09-08,2.3500,2.5000,False,2.3500,2.4500,reg,110221 -BBRG,2017-09-11,2.5000,2.5000,False,2.3500,2.3500,reg,545017 -BBRG,2017-09-12,2.5500,2.6000,False,2.4750,2.5000,reg,353321 -BBRG,2017-09-13,2.5500,2.6000,False,2.5000,2.5696,reg,255925 -BBRG,2017-09-14,2.5000,2.6500,False,2.5000,2.6000,reg,86393 -BBRG,2017-09-15,2.5000,2.5000,False,2.4000,2.5000,reg,159992 -BBRG,2017-09-18,2.4000,2.5500,False,2.4000,2.5500,reg,48248 -BBRG,2017-09-19,2.3500,2.4250,False,2.3500,2.4000,reg,84188 -BBRG,2017-09-20,2.3000,2.4000,False,2.2500,2.4000,reg,369949 -BBRG,2017-09-21,2.4500,2.5000,False,2.3500,2.3500,reg,92090 -BBRG,2017-09-22,2.4000,2.5000,False,2.3500,2.4500,reg,79107 -BBRG,2017-09-25,2.4000,2.4438,False,2.3000,2.3500,reg,68452 -BBRG,2017-09-26,2.3500,2.4500,False,2.3500,2.4000,reg,62596 -BBRG,2017-09-27,2.3500,2.4000,False,2.3500,2.4000,reg,21409 -BBRG,2017-09-28,2.3500,2.4000,False,2.3000,2.3500,reg,24078 -BBRG,2017-09-29,2.2750,2.4000,False,2.2500,2.4000,reg,87524 -BBRG,2017-10-02,2.3500,2.3500,False,2.2500,2.3000,reg,90539 -BBRG,2017-10-03,2.3250,2.3500,False,2.2500,2.3000,reg,49851 -BBRG,2017-10-04,2.3750,2.4500,False,2.3000,2.3000,reg,114896 -BBRG,2017-10-05,2.4500,2.5000,False,2.3500,2.4000,reg,57119 -BBRG,2017-10-06,2.5000,2.5000,False,2.4500,2.5000,reg,73749 -BBRG,2017-10-09,2.3500,2.5500,False,2.3500,2.5000,reg,62703 -BBRG,2017-10-10,2.4000,2.4500,False,2.3500,2.4000,reg,63812 -BBRG,2017-10-11,2.3500,2.4250,False,2.3500,2.3500,reg,80970 -BBRG,2017-10-12,2.3000,2.4000,False,2.3000,2.3500,reg,30327 -BBRG,2017-10-13,2.2500,2.3000,False,2.2500,2.3000,reg,56226 -BBRG,2017-10-16,2.0500,2.3460,False,2.0000,2.2500,reg,136602 -BBRG,2017-10-17,2.1000,2.1620,False,2.0500,2.1000,reg,117889 -BBRG,2017-10-18,2.1000,2.1990,False,2.0000,2.1500,reg,43036 -BBRG,2017-10-19,2.0000,2.0934,False,2.0000,2.0934,reg,86176 -BBRG,2017-10-20,2.0250,2.0550,False,2.0000,2.0000,reg,46142 -BBRG,2017-10-23,2.0500,2.1000,False,2.0000,2.0000,reg,29768 -BBRG,2017-10-24,2.2000,2.2000,False,2.0830,2.1000,reg,138016 -BBRG,2017-10-25,2.0750,2.2000,False,2.0500,2.1500,reg,69212 -BBRG,2017-10-26,2.2000,2.2000,False,2.0000,2.0500,reg,69165 -BBRG,2017-10-27,2.0500,2.2000,False,2.0500,2.1500,reg,48188 -BBRG,2017-10-30,2.0500,2.0500,False,2.0000,2.0500,reg,74897 -BBRG,2017-10-31,2.0000,2.1000,False,2.0000,2.0000,reg,31898 -BBRG,2017-11-01,2.0000,2.1000,False,2.0000,2.1000,reg,61499 -BBRG,2017-11-02,2.0750,2.1000,False,1.8000,2.0000,reg,142109 -BBRG,2017-11-03,2.0500,2.1500,False,2.0500,2.0500,reg,42590 -BBRG,2017-11-06,2.0000,2.1000,False,1.9500,2.0500,reg,82213 -BBRG,2017-11-07,2.1500,2.1500,False,2.0000,2.0000,reg,74379 -BBRG,2017-11-08,2.0250,2.1000,False,2.0000,2.0501,reg,26585 -BBRG,2017-11-09,1.8500,2.0500,False,1.6500,2.0500,reg,334981 -BBRG,2017-11-10,2.1500,2.1500,False,1.9000,1.9000,reg,114017 -BBRG,2017-11-13,2.2000,2.3000,False,2.1000,2.1000,reg,194794 -BBRG,2017-11-14,2.3000,2.3000,False,2.2000,2.2000,reg,37714 -BBRG,2017-11-15,2.2500,2.3500,False,2.0500,2.3000,reg,210437 -BBRG,2017-11-16,2.3500,2.3500,False,2.2000,2.2000,reg,59423 -BBRG,2017-11-17,2.4500,2.5000,False,2.3000,2.3500,reg,82361 -BBRG,2017-11-20,2.3500,2.5000,False,2.3000,2.5000,reg,51757 -BBRG,2017-11-21,2.3500,2.5000,False,2.3500,2.3500,reg,88439 -BBRG,2017-11-22,2.4000,2.4150,False,2.3500,2.4000,reg,14729 -BBRG,2017-11-27,2.3000,2.3500,False,2.3000,2.3000,reg,14377 -BBRG,2017-11-28,2.3000,2.3500,False,2.2500,2.3000,reg,26204 -BBRG,2017-11-29,2.3500,2.3699,False,2.3000,2.3000,reg,35960 -BBRG,2017-11-30,2.1500,2.4000,False,2.1000,2.3500,reg,56717 -BBRG,2017-12-01,2.1250,2.2000,False,2.1000,2.2000,reg,60762 -BBRG,2017-12-04,2.1750,2.2000,False,2.1500,2.1500,reg,17236 -BBRG,2017-12-05,2.3000,2.3000,False,2.1919,2.2000,reg,35960 -BBRG,2017-12-06,2.2000,2.3445,False,2.1489,2.3000,reg,47520 -BBRG,2017-12-07,2.1500,2.2500,False,2.1500,2.2000,reg,25690 -BBRG,2017-12-08,2.1500,2.2000,False,2.1500,2.1500,reg,49412 -BBRG,2017-12-11,2.1500,2.2000,False,2.0500,2.1500,reg,70107 -BBRG,2017-12-12,2.2500,2.2500,False,2.1400,2.1500,reg,41019 -BBRG,2017-12-13,2.2000,2.2500,False,2.2000,2.2500,reg,14183 -BBRG,2017-12-14,2.2500,2.2500,False,2.1500,2.2500,reg,87656 -BBRG,2017-12-15,2.2250,2.2500,False,2.2000,2.2000,reg,36438 -BBRG,2017-12-18,2.2000,2.2500,False,2.2000,2.2500,reg,49812 -BBRG,2017-12-19,2.2000,2.2500,False,2.2000,2.2500,reg,24146 -BBRG,2017-12-20,2.8500,2.9000,False,2.1500,2.1500,reg,408347 -BBRG,2017-12-21,2.5500,2.8500,False,2.5500,2.7500,reg,103661 -BBRG,2017-12-22,2.7000,2.8000,False,2.5000,2.6000,reg,46952 -BBRG,2017-12-26,2.5000,2.7125,False,2.5000,2.6500,reg,79954 -BBRG,2017-12-27,2.4750,2.6500,False,2.3500,2.5000,reg,72620 -BBRG,2017-12-28,2.3500,2.5000,False,2.3500,2.5000,reg,40056 -BBRG,2017-12-29,2.5000,2.5810,False,2.3000,2.3000,reg,82456 -BBRG,2018-01-02,2.5500,2.6500,False,2.5000,2.5000,reg,93822 -BBRG,2018-01-03,2.5500,2.7000,False,2.5000,2.5000,reg,61252 -BBRG,2018-01-04,2.5000,2.6000,False,2.5000,2.6000,reg,22417 -BBRG,2018-01-05,2.3000,2.5950,False,2.3000,2.5950,reg,158664 -BBRG,2018-01-08,2.3000,2.4500,False,2.3000,2.3000,reg,106011 -BBRG,2018-01-09,2.2500,2.4000,False,2.2500,2.3000,reg,30605 -BBRG,2018-01-10,2.2000,2.3500,False,2.2000,2.2500,reg,87223 -BBRG,2018-01-11,2.5500,2.5500,False,2.2000,2.2000,reg,148929 -BBRG,2018-01-12,2.5000,2.6000,False,2.4500,2.6000,reg,111015 -BBRG,2018-01-16,2.5500,2.6000,False,2.5000,2.5500,reg,144469 -BBRG,2018-01-17,2.6500,2.6500,False,2.5000,2.5500,reg,76816 -BBRG,2018-01-18,2.7500,2.7500,False,2.5500,2.6500,reg,239320 -BBRG,2018-01-19,3.0000,3.0500,False,2.6870,2.7500,reg,537021 -BBRG,2018-01-22,3.0500,3.2000,False,2.8500,3.0500,reg,72234 -BBRG,2018-01-23,3.0000,3.0500,False,2.9000,3.0403,reg,67244 -BBRG,2018-01-24,3.0000,3.0000,False,2.9000,3.0000,reg,59214 -BBRG,2018-01-25,2.9500,3.0500,False,2.8500,3.0500,reg,62428 -BBRG,2018-01-26,2.9500,3.0000,False,2.8990,2.9500,reg,38853 -BBRG,2018-01-29,2.9500,2.9855,False,2.9000,2.9500,reg,25474 -BBRG,2018-01-30,3.5000,3.5000,False,2.9000,2.9000,reg,382501 -BBRG,2018-01-31,3.4250,3.5000,False,3.2500,3.5000,reg,244051 -BBRG,2018-02-01,3.4000,3.4500,False,3.3000,3.4000,reg,71887 -BBRG,2018-02-02,3.4000,3.5000,False,3.3000,3.4000,reg,173996 -BBRG,2018-02-05,3.3000,3.4000,False,3.2500,3.4000,reg,105067 -BBRG,2018-02-06,3.5000,3.5000,False,3.0000,3.2500,reg,111399 -BBRG,2018-02-07,3.4500,3.5000,False,3.4000,3.4850,reg,49272 -BBRG,2018-02-08,3.1250,3.4500,False,3.0048,3.4500,reg,149994 -BBRG,2018-02-09,3.2750,3.3500,False,3.1000,3.2000,reg,64641 -BBRG,2018-02-12,3.3250,3.3500,False,2.9000,3.3000,reg,31862 -BBRG,2018-02-13,3.3000,3.3500,False,3.2000,3.3424,reg,61835 -BBRG,2018-02-14,3.3000,3.3668,False,3.2500,3.2500,reg,68147 -BBRG,2018-02-15,3.2750,3.4000,False,3.2500,3.4000,reg,43374 -BBRG,2018-02-16,3.2500,3.3000,False,3.2000,3.3000,reg,145832 -BBRG,2018-02-20,3.4000,3.4500,False,3.2500,3.2500,reg,33037 -BBRG,2018-02-21,3.7500,3.9500,False,3.3500,3.4000,reg,311937 -BBRG,2018-02-22,3.5500,3.8990,False,3.5500,3.8000,reg,163029 -BBRG,2018-02-23,3.7000,3.7000,False,3.4151,3.5500,reg,175854 -BBRG,2018-02-26,3.5500,3.6509,False,3.4500,3.6000,reg,69586 -BBRG,2018-02-27,3.4500,3.6490,False,3.4500,3.6000,reg,37343 -BBRG,2018-02-28,3.3500,3.5500,False,3.3500,3.4500,reg,62560 -BBRG,2018-03-01,3.2000,3.4000,False,3.2000,3.3500,reg,92891 -BBRG,2018-03-02,3.5500,3.6999,False,3.1200,3.2000,reg,114144 -BBRG,2018-03-05,3.6500,3.6500,False,3.3000,3.5500,reg,72384 -BBRG,2018-03-06,3.4500,3.6500,False,3.2000,3.6500,reg,41895 -BBRG,2018-03-07,3.4677,3.5000,False,3.4000,3.4000,reg,28631 -BBRG,2018-03-08,4.0250,4.0500,False,4.0000,4.0000,reg,1355512 -BBRG,2018-03-09,4.0000,4.0850,False,4.0000,4.0500,reg,579040 -BBRG,2018-03-12,4.0250,4.0500,False,4.0000,4.0500,reg,497299 -BBRG,2018-03-13,4.0500,4.0500,False,3.9750,4.0000,reg,1049846 -BBRG,2018-03-14,3.9500,4.0500,False,3.9500,4.0500,reg,751419 -BBRG,2018-03-15,3.9750,4.0499,False,3.9500,4.0000,reg,462272 -BBRG,2018-03-16,3.9500,4.0000,False,3.9500,4.0000,reg,259648 -BBRG,2018-03-19,3.9750,4.0000,False,3.9500,3.9500,reg,95405 -BBRG,2018-03-20,3.9750,4.0000,False,3.9500,4.0000,reg,95107 -BBRG,2018-03-21,3.9750,4.0250,False,3.9500,3.9750,reg,231632 -BBRG,2018-03-22,3.9750,4.0000,False,3.9500,3.9500,reg,19977 -BBRG,2018-03-23,4.0000,4.0000,False,3.9500,3.9750,reg,178833 -BBRG,2018-03-26,4.0000,4.0500,False,3.9501,4.0000,reg,61657 -BBRG,2018-03-27,4.0000,4.0340,False,3.9510,4.0000,reg,64426 -BBRG,2018-03-28,4.0000,4.0500,False,4.0000,4.0000,reg,96194 -BBRG,2018-03-29,4.0000,4.0500,False,4.0000,4.0000,reg,146267 -BBRG,2018-04-02,4.0250,4.0500,False,3.9501,4.0000,reg,276404 -BBRG,2018-04-03,4.0000,4.0500,False,3.9629,4.0500,reg,167125 -BBRG,2018-04-04,4.0250,4.0499,False,3.9500,4.0000,reg,121375 -BBRG,2018-04-05,3.9750,4.0000,False,3.9500,4.0000,reg,55319 -BBRG,2018-04-06,4.0000,4.0500,False,3.9000,3.9750,reg,1284089 -BBRG,2018-04-09,4.0000,4.0500,False,3.9500,4.0000,reg,140546 -BBRG,2018-04-10,3.9750,4.0000,False,3.9500,4.0000,reg,25397 -BBRG,2018-04-11,3.9750,4.0250,False,3.9500,3.9500,reg,107283 -BBRG,2018-04-12,4.0000,4.0250,False,3.9500,4.0000,reg,78821 -BBRG,2018-04-13,4.0000,4.0250,False,3.9500,4.0000,reg,77562 -BBRG,2018-04-16,3.9750,4.0000,False,3.9500,3.9500,reg,40712 -BBRG,2018-04-17,4.0000,4.0200,False,3.9500,3.9500,reg,222306 -BBRG,2018-04-18,3.9500,4.0310,False,3.9500,4.0000,reg,112535 -BBRG,2018-04-19,4.0250,4.0250,False,3.9500,3.9500,reg,281973 -BBRG,2018-04-20,3.9500,4.0500,False,3.9500,4.0000,reg,432331 -BBRG,2018-04-23,4.0000,4.0350,False,3.9500,4.0000,reg,150324 -BBRG,2018-04-24,4.0000,4.0373,False,3.9500,4.0000,reg,162925 -BBRG,2018-04-25,4.0000,4.0250,False,4.0000,4.0000,reg,149929 -BBRG,2018-04-26,4.0000,4.0500,False,4.0000,4.0250,reg,46097 -BBRG,2018-04-27,4.0250,4.0500,False,3.9500,4.0000,reg,36199 -BBRG,2018-04-30,4.0000,4.0500,False,4.0000,4.0000,reg,88125 -BBRG,2018-05-01,4.0500,4.0500,False,4.0000,4.0000,reg,6165 -BBRG,2018-05-02,4.0000,4.0500,False,4.0000,4.0000,reg,43875 -BBRG,2018-05-03,4.0500,4.0500,False,4.0000,4.0000,reg,25979 -BBRG,2018-05-04,4.0000,4.0500,False,4.0000,4.0000,reg,42212 -BBRG,2018-05-07,4.0000,4.0500,False,4.0000,4.0000,reg,25821 -BBRG,2018-05-08,4.0000,4.0499,False,4.0000,4.0000,reg,60803 -BBRG,2018-05-09,4.0250,4.0252,False,4.0000,4.0000,reg,14383 -BBRG,2018-05-10,4.0250,4.0500,False,4.0000,4.0000,reg,61542 -BBRG,2018-05-11,4.0250,4.0500,False,4.0000,4.0500,reg,20928 -BBRG,2018-05-14,4.0250,4.0500,False,4.0000,4.0000,reg,9855 -BBRG,2018-05-15,4.0500,4.1000,False,4.0250,4.0500,reg,385885 -BBRG,2018-05-16,4.0500,4.1000,False,4.0000,4.0000,reg,49445 -BBRG,2018-05-17,4.0500,4.1000,False,4.0500,4.1000,reg,20664 -BBRG,2018-05-18,4.0750,4.0752,False,4.0500,4.0750,reg,19138 -BBRG,2018-05-21,4.0500,4.0830,False,4.0500,4.0500,reg,23788 -BBRG,2018-05-22,4.0000,4.0750,False,4.0000,4.0500,reg,39073 -BBRG,2018-05-23,4.0500,4.0750,False,4.0000,4.0000,reg,175832 diff --git a/company_library/BBSI.csv b/company_library/BBSI.csv index b90a68ab..1493cbb5 100644 --- a/company_library/BBSI.csv +++ b/company_library/BBSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBSI,2017-06-06,56.6824,57.3229,False,56.0867,56.4853,reg,27149 -BBSI,2017-06-07,55.9433,57.1455,False,55.7068,56.0369,reg,86911 -BBSI,2017-06-08,57.2737,57.6974,False,55.5245,55.7167,reg,30006 BBSI,2017-06-09,57.8255,59.4712,False,57.0569,57.3623,reg,39878 BBSI,2017-06-12,57.5003,59.1164,False,56.8992,57.1653,reg,43853 BBSI,2017-06-13,57.0963,58.3773,False,56.7120,57.1160,reg,26654 @@ -249,3 +246,6 @@ BBSI,2018-05-31,86.2200,88.8550,False,85.7900,88.0800,reg,93522 BBSI,2018-06-01,88.8500,89.3700,False,86.5110,86.7300,reg,33378 BBSI,2018-06-04,88.6500,89.1300,False,88.3600,88.7100,reg,27360 BBSI,2018-06-05,89.0000,90.2700,False,88.2500,88.6400,reg,22944 +BBSI,2018-06-06,89.1400,90.7828,False,88.9310,89.2700,reg,18483 +BBSI,2018-06-07,87.9100,88.4300,False,86.7380,87.6000,reg,26992 +BBSI,2018-06-08,86.9700,88.8900,False,86.8600,88.0200,reg,17045 diff --git a/company_library/BBY.csv b/company_library/BBY.csv index 61f6b412..1f41cc73 100644 --- a/company_library/BBY.csv +++ b/company_library/BBY.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBY,2017-06-06,57.1572,58.1728,False,57.0498,58.1044,reg,4255130 -BBY,2017-06-07,57.9872,58.2118,False,57.3134,57.4404,reg,4087319 BBY,2017-06-08,57.7236,58.5536,False,57.5869,58.0556,reg,3208606 BBY,2017-06-09,56.7666,57.9482,False,56.4541,57.6357,reg,5690664 BBY,2017-06-12,55.7802,56.7177,False,55.4189,56.5420,reg,7552521 @@ -249,3 +247,5 @@ BBY,2018-05-31,68.2500,69.5269,False,68.2000,69.4500,reg,5613448 BBY,2018-06-01,68.8500,69.4300,False,67.9100,68.5000,reg,3602191 BBY,2018-06-04,69.8600,70.0600,False,68.6400,68.9400,reg,3260926 BBY,2018-06-05,71.7600,71.8600,False,69.3200,69.4700,reg,4834286 +BBY,2018-06-06,71.5600,72.0800,False,70.7500,71.7500,reg,3071471 +BBY,2018-06-07,71.6600,72.6700,False,71.3500,71.8700,reg,3425119 diff --git a/company_library/BCAC.csv b/company_library/BCAC.csv index c1e2a5a5..58f3225a 100644 --- a/company_library/BCAC.csv +++ b/company_library/BCAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCAC,2017-06-06,9.7700,9.7700,True,9.7700,9.7700,reg,0 -BCAC,2017-06-07,9.7700,9.7700,True,9.7700,9.7700,reg,0 -BCAC,2017-06-08,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-09,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-12,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-13,9.7700,9.7700,True,9.7700,9.7700,reg,0 @@ -249,3 +246,6 @@ BCAC,2018-05-31,10.0500,10.0500,False,10.0500,10.0500,reg,0 BCAC,2018-06-01,9.9800,9.9800,False,9.9800,9.9800,reg,4684 BCAC,2018-06-04,9.9800,9.9800,False,9.9800,9.9800,reg,0 BCAC,2018-06-05,9.9800,9.9800,False,9.9800,9.9800,reg,0 +BCAC,2018-06-06,9.9800,9.9800,False,9.9800,9.9800,reg,0 +BCAC,2018-06-07,9.9800,9.9800,False,9.9800,9.9800,reg,1424 +BCAC,2018-06-08,9.9800,9.9800,False,9.9800,9.9800,reg,0 diff --git a/company_library/BCACR.csv b/company_library/BCACR.csv index 4924e18a..b1a4480f 100644 --- a/company_library/BCACR.csv +++ b/company_library/BCACR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACR,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BCACR,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BCACR,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-09,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-12,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-13,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ BCACR,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-06-01,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-06-04,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 +BCACR,2018-06-06,0.3500,0.3500,False,0.3500,0.3500,reg,0 +BCACR,2018-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,0 +BCACR,2018-06-08,0.3300,0.3300,False,0.3001,0.3200,reg,17093 diff --git a/company_library/BCACU.csv b/company_library/BCACU.csv index 274b0b21..849c1650 100644 --- a/company_library/BCACU.csv +++ b/company_library/BCACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACU,2017-06-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 -BCACU,2017-06-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 -BCACU,2017-06-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 @@ -249,3 +246,6 @@ BCACU,2018-05-31,10.8530,10.8530,False,10.8530,10.8530,reg,0 BCACU,2018-06-01,10.8530,10.8530,False,10.8530,10.8530,reg,0 BCACU,2018-06-04,10.4700,10.5400,False,10.4199,10.4199,reg,1900 BCACU,2018-06-05,10.7203,10.7403,False,10.5917,10.6318,reg,1800 +BCACU,2018-06-06,10.7203,10.7403,False,10.5917,10.6318,reg,1800 +BCACU,2018-06-07,10.4900,10.4900,False,10.4900,10.4900,reg,3186 +BCACU,2018-06-08,10.4900,10.4900,False,10.4900,10.4900,reg,0 diff --git a/company_library/BCACW.csv b/company_library/BCACW.csv index 49229a4e..c55b2ae6 100644 --- a/company_library/BCACW.csv +++ b/company_library/BCACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACW,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 -BCACW,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 -BCACW,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-09,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-12,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-13,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -249,3 +246,6 @@ BCACW,2018-05-31,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-06-01,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-06-04,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-06-05,0.4300,0.4300,False,0.4300,0.4300,reg,0 +BCACW,2018-06-06,0.4300,0.4300,False,0.3900,0.3900,reg,100500 +BCACW,2018-06-07,0.4300,0.4300,False,0.3900,0.3900,reg,100500 +BCACW,2018-06-08,0.4300,0.4300,False,0.4300,0.4300,reg,0 diff --git a/company_library/BCBP.csv b/company_library/BCBP.csv index 88a33fb7..b9bdc6f7 100644 --- a/company_library/BCBP.csv +++ b/company_library/BCBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCBP,2017-06-06,15.0708,15.1671,False,14.9263,14.9263,reg,15179 -BCBP,2017-06-07,15.0708,15.1189,False,14.8782,15.1189,reg,15930 -BCBP,2017-06-08,14.7337,15.0226,False,14.6856,15.0198,reg,24642 BCBP,2017-06-09,14.9023,14.9745,False,14.6375,14.6375,reg,20940 BCBP,2017-06-12,14.8782,15.0226,False,14.6856,15.0226,reg,23918 BCBP,2017-06-13,15.0708,15.2152,False,14.6604,14.6604,reg,55529 @@ -249,3 +246,6 @@ BCBP,2018-05-31,15.6000,15.8000,False,15.6000,15.6500,reg,17527 BCBP,2018-06-01,15.8000,15.8000,False,15.6250,15.6500,reg,15233 BCBP,2018-06-04,15.9000,15.9500,False,15.7000,15.8500,reg,16489 BCBP,2018-06-05,15.8500,15.9500,False,15.8000,15.9000,reg,12023 +BCBP,2018-06-06,15.8000,15.9000,False,15.8000,15.8000,reg,20507 +BCBP,2018-06-07,15.8000,15.9000,False,15.7500,15.9000,reg,15151 +BCBP,2018-06-08,15.6000,15.8500,False,15.6000,15.7000,reg,23219 diff --git a/company_library/BCE.csv b/company_library/BCE.csv new file mode 100644 index 00000000..1d49059c --- /dev/null +++ b/company_library/BCE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BCE,2017-06-08,42.7804,42.7899,False,42.4186,42.6662,reg,775764 +BCE,2017-06-09,42.8661,43.1708,False,42.6947,42.9232,reg,914147 +BCE,2017-06-12,43.2946,43.3708,False,42.8471,42.9328,reg,1178369 +BCE,2017-06-13,43.2851,43.5549,False,43.2321,43.4778,reg,884842 +BCE,2017-06-14,43.2273,43.6127,False,43.1068,43.5453,reg,1088847 +BCE,2017-06-15,43.0731,43.1695,False,42.6741,43.1020,reg,1056613 +BCE,2017-06-16,43.3526,43.5790,False,42.9479,43.0538,reg,1187793 +BCE,2017-06-19,43.5260,43.8151,False,43.3429,43.4875,reg,979868 +BCE,2017-06-20,43.1598,43.3815,False,43.0924,43.3429,reg,1383443 +BCE,2017-06-21,42.6877,43.4297,False,42.6780,43.0924,reg,1516810 +BCE,2017-06-22,42.8997,43.2755,False,42.8515,42.9864,reg,1121775 +BCE,2017-06-23,42.9864,43.1406,False,42.6780,42.7359,reg,628102 +BCE,2017-06-26,43.1117,43.3718,False,42.9671,43.1117,reg,793206 +BCE,2017-06-27,43.1502,43.3526,False,43.0057,43.1598,reg,868498 +BCE,2017-06-28,43.6416,43.7958,False,43.2466,43.4007,reg,583621 +BCE,2017-06-29,43.4586,43.7187,False,43.0538,43.5935,reg,871425 +BCE,2017-06-30,43.4007,43.6127,False,43.1309,43.4297,reg,771807 +BCE,2017-07-05,43.5164,43.6127,False,43.0249,43.5646,reg,927990 +BCE,2017-07-06,43.3526,43.6802,False,43.2658,43.3140,reg,868322 +BCE,2017-07-07,43.4489,43.5067,False,43.1598,43.4778,reg,546426 +BCE,2017-07-10,43.3429,43.5549,False,43.2947,43.4007,reg,415759 +BCE,2017-07-11,43.1598,43.3044,False,42.9093,43.2658,reg,572660 +BCE,2017-07-12,43.8247,44.0945,False,43.1020,43.1598,reg,998797 +BCE,2017-07-13,43.7284,43.9211,False,43.5432,43.9211,reg,582737 +BCE,2017-07-14,44.2873,44.3740,False,43.8344,43.8825,reg,754673 +BCE,2017-07-17,44.2391,44.4993,False,44.1427,44.2776,reg,1103791 +BCE,2017-07-18,44.3643,44.5282,False,44.1909,44.4993,reg,527537 +BCE,2017-07-19,44.5956,44.7787,False,44.5378,44.5860,reg,443656 +BCE,2017-07-20,44.9521,45.1593,False,44.7016,44.7112,reg,604321 +BCE,2017-07-21,44.9714,45.0003,False,44.5571,44.9329,reg,595877 +BCE,2017-07-24,44.8847,45.0100,False,44.6534,44.9907,reg,548645 +BCE,2017-07-25,44.8269,44.9232,False,44.6467,44.7980,reg,451377 +BCE,2017-07-26,45.1063,45.3280,False,44.7112,44.8654,reg,722350 +BCE,2017-07-27,45.3665,45.4050,False,45.0196,45.0485,reg,731315 +BCE,2017-07-28,45.2412,45.5785,False,45.1063,45.5785,reg,712963 +BCE,2017-07-31,45.2220,45.4147,False,45.0871,45.2027,reg,696979 +BCE,2017-08-01,45.3376,45.5881,False,44.8172,45.2027,reg,647695 +BCE,2017-08-02,45.4918,45.7423,False,45.1738,45.2316,reg,688543 +BCE,2017-08-03,45.0485,45.5399,False,44.9714,45.4340,reg,1068372 +BCE,2017-08-04,45.0100,45.0967,False,44.7883,44.9329,reg,656335 +BCE,2017-08-07,45.2894,45.2894,False,45.0100,45.0581,reg,385145 +BCE,2017-08-08,45.1449,45.3314,False,44.8558,44.8654,reg,760319 +BCE,2017-08-09,44.8172,45.0678,False,44.7594,44.9329,reg,824223 +BCE,2017-08-10,44.4607,44.8462,False,44.3643,44.7883,reg,862942 +BCE,2017-08-11,44.5571,44.7691,False,44.3065,44.4607,reg,614269 +BCE,2017-08-14,44.8365,44.8847,False,44.5282,44.6631,reg,614387 +BCE,2017-08-15,44.8847,44.9859,False,44.6197,44.7209,reg,976037 +BCE,2017-08-16,45.3183,45.4436,False,44.9521,44.9521,reg,761407 +BCE,2017-08-17,44.9521,45.3665,False,44.9521,45.2605,reg,740114 +BCE,2017-08-18,45.0678,45.2509,False,44.9088,45.2412,reg,723681 +BCE,2017-08-21,45.1738,45.2220,False,44.7980,45.0485,reg,732690 +BCE,2017-08-22,45.1641,45.3713,False,45.1384,45.2509,reg,561312 +BCE,2017-08-23,45.3954,45.4918,False,44.9136,44.9907,reg,693039 +BCE,2017-08-24,45.5014,45.6941,False,45.4436,45.5496,reg,547901 +BCE,2017-08-25,45.8001,45.8290,False,45.5110,45.6556,reg,787110 +BCE,2017-08-28,45.8387,45.9543,False,45.7038,45.9158,reg,627877 +BCE,2017-08-29,45.7808,45.8579,False,45.5496,45.7134,reg,642132 +BCE,2017-08-30,45.6267,45.8483,False,45.4821,45.6074,reg,788766 +BCE,2017-08-31,45.8290,46.0507,False,45.5110,45.7423,reg,699631 +BCE,2017-09-01,46.0121,46.2434,False,45.9784,46.1181,reg,627915 +BCE,2017-09-05,45.7616,46.0217,False,45.5303,46.0025,reg,756039 +BCE,2017-09-06,46.1856,46.4939,False,45.6941,45.6941,reg,770988 +BCE,2017-09-07,46.2241,46.5036,False,46.1759,46.3783,reg,801077 +BCE,2017-09-08,46.1663,46.3879,False,46.0603,46.2530,reg,703228 +BCE,2017-09-11,46.2819,46.3397,False,46.0025,46.2627,reg,644519 +BCE,2017-09-12,46.2241,46.5132,False,46.1856,46.2916,reg,551610 +BCE,2017-09-13,46.0796,46.3012,False,46.0507,46.2627,reg,708076 +BCE,2017-09-14,46.2152,46.2347,False,45.7314,46.0103,reg,711322 +BCE,2017-09-15,46.5176,46.5274,False,46.2347,46.3127,reg,658977 +BCE,2017-09-18,46.3030,46.6054,False,46.0298,46.5274,reg,618811 +BCE,2017-09-19,46.8005,46.8298,False,46.2444,46.3713,reg,743444 +BCE,2017-09-20,46.5859,46.9859,False,46.3225,46.8493,reg,871976 +BCE,2017-09-21,46.5859,46.7289,False,46.3517,46.4981,reg,531048 +BCE,2017-09-22,46.3713,46.8688,False,46.3517,46.6737,reg,589855 +BCE,2017-09-25,45.8347,46.3908,False,45.8249,46.3225,reg,1057966 +BCE,2017-09-26,45.7761,45.9322,False,45.4542,45.9322,reg,878733 +BCE,2017-09-27,45.3956,45.9030,False,45.2591,45.7664,reg,912814 +BCE,2017-09-28,45.7761,46.0493,False,45.2688,45.3273,reg,806857 +BCE,2017-09-29,45.6883,45.8279,False,45.5322,45.7761,reg,624467 +BCE,2017-10-02,45.6786,46.0200,False,45.6493,45.7176,reg,549708 +BCE,2017-10-03,45.7664,45.8932,False,45.4834,45.6981,reg,606800 +BCE,2017-10-04,45.9030,46.0395,False,45.7664,45.9420,reg,555645 +BCE,2017-10-05,45.5713,45.9127,False,45.4932,45.7176,reg,601125 +BCE,2017-10-06,45.5810,45.6298,False,45.3566,45.6036,reg,622047 +BCE,2017-10-09,45.4542,45.6883,False,45.3859,45.6883,reg,372712 +BCE,2017-10-10,45.8542,45.9713,False,45.6883,45.8249,reg,678412 +BCE,2017-10-11,46.0786,46.1371,False,45.7956,45.8737,reg,856176 +BCE,2017-10-12,45.9225,46.1078,False,45.8347,45.9908,reg,655294 +BCE,2017-10-13,46.1956,46.2639,False,45.9420,45.9615,reg,673170 +BCE,2017-10-16,45.8347,46.0493,False,45.7664,45.9908,reg,699328 +BCE,2017-10-17,46.2639,46.3322,False,45.8054,45.9517,reg,714169 +BCE,2017-10-18,46.2249,46.3908,False,46.0591,46.3615,reg,609636 +BCE,2017-10-19,46.1956,46.4103,False,46.0786,46.1956,reg,577251 +BCE,2017-10-20,45.8054,46.0493,False,45.6298,45.9615,reg,630791 +BCE,2017-10-23,45.7176,45.8835,False,45.6591,45.7664,reg,502610 +BCE,2017-10-24,45.4737,45.8639,False,45.4347,45.7761,reg,699747 +BCE,2017-10-25,45.2103,45.5420,False,45.0347,45.4444,reg,799169 +BCE,2017-10-26,45.0834,45.4639,False,45.0737,45.2005,reg,527406 +BCE,2017-10-27,45.2981,45.3664,False,45.0054,45.0542,reg,567769 +BCE,2017-10-30,45.3371,45.4249,False,45.1517,45.2493,reg,573309 +BCE,2017-10-31,45.0347,45.4216,False,45.0249,45.1127,reg,676551 +BCE,2017-11-01,45.1225,45.3078,False,44.8981,45.0347,reg,697964 +BCE,2017-11-02,45.9908,46.4200,False,45.3176,45.4444,reg,1372432 +BCE,2017-11-03,46.2932,46.4786,False,46.2152,46.4591,reg,793520 +BCE,2017-11-06,46.5664,46.6054,False,45.8932,45.8932,reg,687225 +BCE,2017-11-07,46.5761,46.5761,False,46.1310,46.2932,reg,934476 +BCE,2017-11-08,46.5078,46.7322,False,46.3420,46.7225,reg,748493 +BCE,2017-11-09,46.8005,46.8786,False,46.1664,46.3517,reg,650634 +BCE,2017-11-10,47.0444,47.1420,False,46.6835,46.7420,reg,598899 +BCE,2017-11-13,46.9274,47.2201,False,46.8396,46.8396,reg,567481 +BCE,2017-11-14,47.1713,47.2786,False,46.8688,46.9274,reg,601789 +BCE,2017-11-15,47.0347,47.1127,False,46.8103,47.0249,reg,590076 +BCE,2017-11-16,47.0249,47.4085,False,47.0054,47.0640,reg,637848 +BCE,2017-11-17,47.2005,47.2201,False,46.8591,47.0054,reg,629252 +BCE,2017-11-20,47.0737,47.3176,False,47.0444,47.2103,reg,606522 +BCE,2017-11-21,47.0640,47.3176,False,47.0152,47.0640,reg,633317 +BCE,2017-11-22,47.2981,47.3859,False,47.1030,47.1615,reg,540089 +BCE,2017-11-27,47.6298,47.6737,False,47.4152,47.6103,reg,567648 +BCE,2017-11-28,47.2103,47.5908,False,47.2103,47.5420,reg,539897 +BCE,2017-11-29,46.8200,47.2201,False,46.7810,47.2103,reg,737822 +BCE,2017-11-30,46.6444,47.0737,False,46.5761,46.7713,reg,1012679 +BCE,2017-12-01,47.2201,47.4347,False,47.0640,47.3176,reg,687954 +BCE,2017-12-04,47.2396,47.4444,False,47.0835,47.4444,reg,607667 +BCE,2017-12-05,47.3079,47.6103,False,47.3079,47.4640,reg,607476 +BCE,2017-12-06,47.1518,47.5225,False,47.1030,47.2493,reg,581263 +BCE,2017-12-07,47.0347,47.2688,False,47.0152,47.0640,reg,651869 +BCE,2017-12-08,47.2005,47.3176,False,47.0347,47.0737,reg,669164 +BCE,2017-12-11,47.4640,47.5615,False,47.0737,47.2201,reg,686742 +BCE,2017-12-12,47.4152,47.6688,False,47.3761,47.5225,reg,840081 +BCE,2017-12-13,47.7176,47.8640,False,47.4835,47.5713,reg,682979 +BCE,2017-12-14,47.7068,47.8351,False,47.4206,47.6871,reg,807757 +BCE,2017-12-15,47.0160,47.7068,False,46.7928,47.7068,reg,1153544 +BCE,2017-12-18,46.9173,47.1542,False,46.8186,47.0160,reg,871468 +BCE,2017-12-19,47.0061,47.1048,False,46.7594,46.9173,reg,756605 +BCE,2017-12-20,46.4929,47.1542,False,46.2067,47.1542,reg,1092547 +BCE,2017-12-21,46.7199,46.9469,False,46.5620,46.6311,reg,687768 +BCE,2017-12-22,46.8482,46.8482,False,46.4831,46.4929,reg,550964 +BCE,2017-12-26,46.9864,47.1838,False,46.8581,46.8778,reg,281142 +BCE,2017-12-27,46.8482,47.1246,False,46.6410,46.9864,reg,634594 +BCE,2017-12-28,47.1640,47.1739,False,46.7199,47.0259,reg,661072 +BCE,2017-12-29,47.3811,47.4206,False,46.9578,47.2331,reg,490724 +BCE,2018-01-02,47.1739,47.6377,False,47.1344,47.4108,reg,605456 +BCE,2018-01-03,46.8482,47.1542,False,46.7890,47.1443,reg,670428 +BCE,2018-01-04,46.9568,47.0109,False,46.7890,46.9469,reg,709202 +BCE,2018-01-05,46.9469,47.3417,False,46.8976,47.3219,reg,901118 +BCE,2018-01-08,46.7397,46.8482,False,46.6114,46.8186,reg,843277 +BCE,2018-01-09,46.2956,46.8186,False,46.2363,46.8186,reg,926867 +BCE,2018-01-10,45.8416,46.2956,False,45.6738,46.2462,reg,1019825 +BCE,2018-01-11,46.0686,46.2758,False,45.7429,45.9403,reg,982352 +BCE,2018-01-12,45.8416,45.9600,False,45.7133,45.9600,reg,727419 +BCE,2018-01-16,45.8514,46.2265,False,45.8514,46.1969,reg,745866 +BCE,2018-01-17,45.8811,46.0704,False,45.5159,46.0094,reg,679260 +BCE,2018-01-18,45.9008,45.9699,False,45.6837,45.8909,reg,732795 +BCE,2018-01-19,45.8416,46.2166,False,45.8218,45.9600,reg,615616 +BCE,2018-01-22,46.0291,46.1179,False,45.7922,46.0784,reg,620850 +BCE,2018-01-23,45.8416,46.0686,False,45.6393,45.9205,reg,794345 +BCE,2018-01-24,45.8021,46.1278,False,45.5751,46.1080,reg,790926 +BCE,2018-01-25,46.1870,46.2857,False,45.8218,45.8514,reg,798039 +BCE,2018-01-26,46.4831,46.5423,False,46.2956,46.3548,reg,882047 +BCE,2018-01-29,45.9699,46.4929,False,45.9107,46.3153,reg,900190 +BCE,2018-01-30,45.7725,46.0784,False,45.7725,45.9797,reg,798761 +BCE,2018-01-31,46.1376,46.2166,False,45.9008,45.9600,reg,952569 +BCE,2018-02-01,45.9403,46.3548,False,45.7034,45.9797,reg,1083208 +BCE,2018-02-02,44.7659,45.5850,False,44.7560,45.5060,reg,995193 +BCE,2018-02-05,44.1540,44.7955,False,44.1244,44.5290,reg,1788349 +BCE,2018-02-06,44.0454,44.2576,False,42.8118,43.8184,reg,1654263 +BCE,2018-02-07,44.4303,44.7362,False,43.8776,44.0257,reg,2614076 +BCE,2018-02-08,43.8283,45.5159,False,43.8283,45.0718,reg,1696865 +BCE,2018-02-09,43.8086,44.3020,False,43.4335,44.0454,reg,1207139 +BCE,2018-02-12,44.3415,44.4895,False,43.8875,44.0257,reg,1004800 +BCE,2018-02-13,43.8974,44.2033,False,43.8383,44.1935,reg,880848 +BCE,2018-02-14,43.8974,44.1342,False,43.4730,43.7493,reg,778384 +BCE,2018-02-15,43.9270,43.9763,False,43.4237,43.9270,reg,1164341 +BCE,2018-02-16,43.9073,44.1145,False,43.7987,43.8776,reg,804496 +BCE,2018-02-20,43.5520,43.8776,False,43.5273,43.7888,reg,815749 +BCE,2018-02-21,43.6309,43.9566,False,43.5125,43.6013,reg,723145 +BCE,2018-02-22,43.3941,43.7888,False,43.2954,43.6704,reg,636408 +BCE,2018-02-23,43.8776,43.8974,False,43.4335,43.6408,reg,1191477 +BCE,2018-02-26,44.1342,44.1737,False,43.8184,43.9171,reg,693241 +BCE,2018-02-27,44.0454,44.3464,False,43.9171,43.9566,reg,938811 +BCE,2018-02-28,43.0585,44.0948,False,43.0585,44.0257,reg,1021052 +BCE,2018-03-01,42.9006,43.0585,False,42.6539,43.0585,reg,1266063 +BCE,2018-03-02,42.9500,43.2756,False,42.6440,42.7131,reg,1129242 +BCE,2018-03-05,42.9894,43.1079,False,42.4565,42.6440,reg,1575543 +BCE,2018-03-06,43.3645,43.3645,False,43.0338,43.2263,reg,687736 +BCE,2018-03-07,43.3250,43.5322,False,42.9959,43.2263,reg,1324251 +BCE,2018-03-08,43.6112,43.6901,False,43.3250,43.3546,reg,1246836 +BCE,2018-03-09,43.8382,43.8480,False,43.4138,43.6901,reg,799011 +BCE,2018-03-12,43.9369,44.1540,False,43.7395,43.9073,reg,862528 +BCE,2018-03-13,43.6507,44.1244,False,43.6112,43.9270,reg,1044593 +BCE,2018-03-14,43.4700,43.9700,False,43.3300,43.7900,reg,1097341 +BCE,2018-03-15,43.1500,43.5100,False,43.1300,43.4500,reg,838629 +BCE,2018-03-16,43.1100,43.5100,False,43.1000,43.1800,reg,1248796 +BCE,2018-03-19,43.1000,43.2000,False,42.9600,43.1600,reg,793420 +BCE,2018-03-20,42.9000,43.2400,False,42.7500,43.0500,reg,563371 +BCE,2018-03-21,43.1000,43.3100,False,42.9000,43.0700,reg,763838 +BCE,2018-03-22,42.7100,43.0400,False,42.6200,42.9600,reg,854264 +BCE,2018-03-23,42.3600,43.0900,False,42.3400,42.9000,reg,804029 +BCE,2018-03-26,42.2200,42.5600,False,42.1400,42.4800,reg,1045609 +BCE,2018-03-27,42.5300,42.7750,False,42.2450,42.3600,reg,965899 +BCE,2018-03-28,42.7500,43.0900,False,42.4800,42.6100,reg,760989 +BCE,2018-03-29,43.0400,43.0900,False,42.7400,42.9200,reg,816237 +BCE,2018-04-02,42.5900,43.1000,False,42.4100,43.1000,reg,665802 +BCE,2018-04-03,42.4900,42.9300,False,42.4700,42.6900,reg,1069100 +BCE,2018-04-04,42.9100,43.0300,False,42.0050,42.2700,reg,1042665 +BCE,2018-04-05,43.1200,43.4150,False,42.7600,42.8400,reg,2307429 +BCE,2018-04-06,42.7300,43.5200,False,42.6400,43.2600,reg,1340591 +BCE,2018-04-09,42.9800,43.2200,False,42.5500,42.7000,reg,1691317 +BCE,2018-04-10,43.1700,43.5000,False,43.1500,43.3800,reg,869749 +BCE,2018-04-11,43.3500,43.4800,False,42.9800,43.1600,reg,1074720 +BCE,2018-04-12,43.1600,43.5500,False,43.1200,43.2700,reg,971148 +BCE,2018-04-13,42.7500,43.3200,False,42.7050,43.1400,reg,1081919 +BCE,2018-04-16,43.1100,43.3100,False,42.7000,42.8300,reg,1256550 +BCE,2018-04-17,42.8900,43.3700,False,42.8300,43.2900,reg,910988 +BCE,2018-04-18,42.7000,43.0300,False,42.6500,42.8600,reg,752756 +BCE,2018-04-19,41.9000,42.7600,False,41.8500,42.7600,reg,1995968 +BCE,2018-04-20,41.9100,42.3400,False,41.5900,41.7300,reg,1546716 +BCE,2018-04-23,41.7600,42.0400,False,41.5700,41.9800,reg,1479703 +BCE,2018-04-24,41.8900,42.1600,False,41.7600,41.9400,reg,1232599 +BCE,2018-04-25,42.1500,42.3100,False,41.7200,41.8300,reg,979667 +BCE,2018-04-26,42.4100,42.5900,False,42.1500,42.2800,reg,772879 +BCE,2018-04-27,42.6300,42.9000,False,42.4900,42.5400,reg,836198 +BCE,2018-04-30,42.4500,42.9300,False,42.4500,42.8400,reg,686344 +BCE,2018-05-01,42.3600,42.5800,False,42.0950,42.5800,reg,646678 +BCE,2018-05-02,41.9300,42.5700,False,41.9100,42.5000,reg,896225 +BCE,2018-05-03,41.3900,41.9300,False,41.0100,41.9100,reg,1154471 +BCE,2018-05-04,41.4900,41.5650,False,41.0400,41.1100,reg,1336750 +BCE,2018-05-07,41.4900,41.8400,False,41.4200,41.4500,reg,836311 +BCE,2018-05-08,41.3600,41.4400,False,41.0300,41.2600,reg,858475 +BCE,2018-05-09,41.4100,41.6900,False,41.3300,41.6100,reg,784037 +BCE,2018-05-10,41.7400,41.7600,False,41.3400,41.7500,reg,876135 +BCE,2018-05-11,42.0500,42.1400,False,41.8100,41.8200,reg,927430 +BCE,2018-05-14,42.1900,42.4100,False,42.1100,42.2500,reg,910255 +BCE,2018-05-15,42.1200,42.2050,False,41.6500,41.8100,reg,730395 +BCE,2018-05-16,42.3700,42.4050,False,42.1475,42.3000,reg,685671 +BCE,2018-05-17,42.2800,42.4400,False,42.2050,42.3600,reg,728255 +BCE,2018-05-18,42.1600,42.1900,False,41.9600,42.1300,reg,552569 +BCE,2018-05-21,42.2700,42.2700,False,42.0700,42.1700,reg,356814 +BCE,2018-05-22,42.4200,42.7500,False,42.3570,42.4100,reg,647332 +BCE,2018-05-23,42.4900,42.5650,False,42.1500,42.1800,reg,959945 +BCE,2018-05-24,42.3800,42.4300,False,42.1900,42.3600,reg,573788 +BCE,2018-05-25,42.1000,42.2900,False,41.9810,42.2000,reg,724862 +BCE,2018-05-29,41.7600,41.9350,False,41.6300,41.9100,reg,935455 +BCE,2018-05-30,42.0900,42.2900,False,41.7600,41.7600,reg,756827 +BCE,2018-05-31,41.6700,41.9100,False,41.5300,41.8300,reg,795681 +BCE,2018-06-01,41.7000,41.8500,False,41.6200,41.7800,reg,645208 +BCE,2018-06-04,41.9200,42.0500,False,41.8200,41.8300,reg,713609 +BCE,2018-06-05,42.0700,42.2600,False,41.8900,41.9300,reg,685176 +BCE,2018-06-06,42.0100,42.3600,False,41.9600,42.3100,reg,658314 +BCE,2018-06-07,42.1000,42.2400,False,41.9800,42.0100,reg,684862 diff --git a/company_library/BCEI.csv b/company_library/BCEI.csv new file mode 100644 index 00000000..fdc318b7 --- /dev/null +++ b/company_library/BCEI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BCEI,2017-06-08,35.6700,36.2900,False,33.5100,34.4000,reg,260578 +BCEI,2017-06-09,34.9400,36.1000,False,34.5000,36.1000,reg,189981 +BCEI,2017-06-12,35.3000,36.4000,False,33.6000,35.0600,reg,191086 +BCEI,2017-06-13,35.2200,35.9100,False,34.8500,35.5900,reg,113887 +BCEI,2017-06-14,33.9400,35.3800,False,33.4100,34.9900,reg,231837 +BCEI,2017-06-15,32.0600,33.9700,False,31.7300,33.5700,reg,138913 +BCEI,2017-06-16,31.2800,32.2700,False,30.6000,32.0000,reg,545531 +BCEI,2017-06-19,30.9600,32.0000,False,30.0300,31.0000,reg,214458 +BCEI,2017-06-20,30.2500,30.6100,False,29.3500,30.6100,reg,209232 +BCEI,2017-06-21,29.4700,30.6100,False,28.8800,30.4900,reg,319092 +BCEI,2017-06-22,29.1900,30.1800,False,28.9200,29.2300,reg,171253 +BCEI,2017-06-23,29.0500,29.4400,False,28.5500,29.2500,reg,2615762 +BCEI,2017-06-26,28.7500,29.0500,False,27.7900,29.0500,reg,224245 +BCEI,2017-06-27,29.2400,29.4750,False,28.5000,28.9200,reg,252843 +BCEI,2017-06-28,28.9500,29.4900,False,28.4900,29.2100,reg,214531 +BCEI,2017-06-29,29.6200,30.5800,False,28.8700,29.0500,reg,301594 +BCEI,2017-06-30,31.7100,32.1000,False,29.5300,29.9100,reg,180542 +BCEI,2017-07-05,31.3700,31.9300,False,31.0000,31.8700,reg,200571 +BCEI,2017-07-06,29.6500,31.6550,False,29.3800,31.2500,reg,248369 +BCEI,2017-07-07,27.8500,29.5890,False,27.3500,29.3000,reg,348453 +BCEI,2017-07-10,27.9700,28.6100,False,27.2400,27.2400,reg,266933 +BCEI,2017-07-11,28.4400,28.8200,False,27.2900,28.0600,reg,279850 +BCEI,2017-07-12,28.6500,29.6100,False,28.1000,28.6700,reg,304944 +BCEI,2017-07-13,29.5500,29.8800,False,28.3350,28.9300,reg,852122 +BCEI,2017-07-14,29.7900,30.1300,False,28.8700,29.5400,reg,220132 +BCEI,2017-07-17,29.1000,30.0400,False,28.8600,29.6700,reg,97420 +BCEI,2017-07-18,27.9700,29.4500,False,27.5600,29.0600,reg,144856 +BCEI,2017-07-19,28.3200,28.3600,False,27.0424,27.6500,reg,320899 +BCEI,2017-07-20,28.3800,30.1600,False,27.8700,28.6000,reg,311476 +BCEI,2017-07-21,26.5300,28.7800,False,26.1300,28.7500,reg,327246 +BCEI,2017-07-24,26.2600,27.5900,False,25.7600,26.5200,reg,285060 +BCEI,2017-07-25,27.4500,27.9300,False,26.5000,26.5700,reg,303730 +BCEI,2017-07-26,27.7200,28.2400,False,26.9900,27.5000,reg,305918 +BCEI,2017-07-27,28.4000,29.0000,False,27.4300,27.7000,reg,124887 +BCEI,2017-07-28,28.5600,28.6500,False,27.7300,28.3900,reg,106195 +BCEI,2017-07-31,29.0400,29.2100,False,28.2900,28.6000,reg,67288 +BCEI,2017-08-01,29.3300,29.4300,False,28.8500,29.0200,reg,76731 +BCEI,2017-08-02,29.2800,30.1200,False,28.7000,29.1200,reg,179026 +BCEI,2017-08-03,28.3800,29.4100,False,28.3100,29.2700,reg,112001 +BCEI,2017-08-04,28.5000,29.2100,False,27.5000,28.4700,reg,71128 +BCEI,2017-08-07,27.5800,28.4700,False,27.1201,28.4400,reg,60586 +BCEI,2017-08-08,27.2400,28.1200,False,26.7300,27.2800,reg,130385 +BCEI,2017-08-09,28.4400,28.9300,False,27.0900,27.9300,reg,313139 +BCEI,2017-08-10,29.6400,30.3600,False,27.9400,28.3000,reg,163425 +BCEI,2017-08-11,30.1200,30.5300,False,29.2500,29.8500,reg,179224 +BCEI,2017-08-14,28.6300,30.6700,False,28.1800,30.3200,reg,131793 +BCEI,2017-08-15,27.2700,29.4900,False,26.7300,28.6700,reg,143362 +BCEI,2017-08-16,25.9400,27.5400,False,25.8500,27.1100,reg,111800 +BCEI,2017-08-17,25.0700,26.4800,False,24.8300,25.6900,reg,151790 +BCEI,2017-08-18,24.5700,25.0500,False,24.0900,24.7900,reg,191188 +BCEI,2017-08-21,24.8300,25.0600,False,24.1300,24.5500,reg,112092 +BCEI,2017-08-22,24.5200,25.0600,False,24.2400,25.0600,reg,89590 +BCEI,2017-08-23,24.7000,25.0400,False,24.2200,24.5900,reg,208989 +BCEI,2017-08-24,25.2600,25.4200,False,24.4700,24.7000,reg,131513 +BCEI,2017-08-25,25.9100,26.1200,False,24.9500,25.3000,reg,169438 +BCEI,2017-08-28,24.6600,26.1600,False,23.9000,25.5500,reg,186518 +BCEI,2017-08-29,24.0000,24.4800,False,23.3500,24.2000,reg,194374 +BCEI,2017-08-30,24.4400,24.8000,False,23.3300,24.1800,reg,230320 +BCEI,2017-08-31,25.9900,26.0100,False,24.6700,24.7400,reg,166066 +BCEI,2017-09-01,27.3600,27.4100,False,25.7100,26.1200,reg,96657 +BCEI,2017-09-05,28.6100,28.6900,False,27.4250,27.5200,reg,205512 +BCEI,2017-09-06,29.3200,29.4500,False,28.6200,28.6200,reg,162055 +BCEI,2017-09-07,28.9600,29.8650,False,28.3000,29.5600,reg,129111 +BCEI,2017-09-08,27.7500,29.0900,False,26.3000,28.9000,reg,208373 +BCEI,2017-09-11,29.0400,29.5300,False,27.3500,27.9000,reg,163532 +BCEI,2017-09-12,29.1800,29.6400,False,28.8200,29.1600,reg,176758 +BCEI,2017-09-13,29.4800,29.7400,False,29.1200,29.2100,reg,271717 +BCEI,2017-09-14,29.7900,31.5000,False,29.4900,29.8000,reg,227862 +BCEI,2017-09-15,29.9100,30.6200,False,29.6700,29.8900,reg,694614 +BCEI,2017-09-18,30.1900,30.5160,False,29.5200,29.9100,reg,134078 +BCEI,2017-09-19,30.7100,30.9000,False,29.8510,30.3600,reg,104767 +BCEI,2017-09-20,31.1700,31.6700,False,30.6700,30.9000,reg,133964 +BCEI,2017-09-21,31.1000,31.3900,False,30.8600,31.2600,reg,175016 +BCEI,2017-09-22,31.1600,31.5300,False,30.7000,31.0600,reg,92275 +BCEI,2017-09-25,31.7700,31.9763,False,31.4600,31.5000,reg,106845 +BCEI,2017-09-26,31.6200,32.0900,False,31.3150,31.6300,reg,107258 +BCEI,2017-09-27,32.7800,33.0700,False,31.5100,32.0500,reg,215504 +BCEI,2017-09-28,33.4100,34.4200,False,32.7400,32.9900,reg,224785 +BCEI,2017-09-29,32.9900,33.4600,False,32.4500,33.1700,reg,202711 +BCEI,2017-10-02,33.7000,33.7600,False,32.4000,32.5000,reg,125552 +BCEI,2017-10-03,33.3400,33.9200,False,33.2000,33.5700,reg,78878 +BCEI,2017-10-04,33.1000,33.5900,False,32.4300,33.4300,reg,101696 +BCEI,2017-10-05,34.6000,34.7100,False,33.1444,33.2200,reg,129662 +BCEI,2017-10-06,33.5100,34.1600,False,33.0250,34.0200,reg,100790 +BCEI,2017-10-09,33.5400,33.8500,False,32.8300,33.7200,reg,89727 +BCEI,2017-10-10,33.8500,34.4550,False,33.4700,33.9900,reg,183699 +BCEI,2017-10-11,34.3300,34.4700,False,33.6750,34.1500,reg,177629 +BCEI,2017-10-12,33.9500,34.3300,False,33.0600,34.2200,reg,176165 +BCEI,2017-10-13,34.0400,34.3600,False,33.8600,34.3100,reg,95757 +BCEI,2017-10-16,34.2500,34.4400,False,34.0000,34.3100,reg,117887 +BCEI,2017-10-17,34.0000,34.3900,False,33.6000,34.1300,reg,78578 +BCEI,2017-10-18,33.4600,34.2300,False,33.2200,33.8700,reg,123275 +BCEI,2017-10-19,32.9900,33.4300,False,32.5900,33.1300,reg,115169 +BCEI,2017-10-20,32.9300,33.7125,False,32.8500,33.4300,reg,77444 +BCEI,2017-10-23,31.7800,33.2650,False,31.7100,33.2300,reg,91541 +BCEI,2017-10-24,31.4000,32.2950,False,31.0600,31.9300,reg,93362 +BCEI,2017-10-25,30.1700,31.6550,False,30.0900,31.2600,reg,106954 +BCEI,2017-10-26,30.7400,30.8000,False,29.6500,30.2400,reg,104035 +BCEI,2017-10-27,31.8500,32.0700,False,30.4100,30.4100,reg,74327 +BCEI,2017-10-30,32.1700,33.2550,False,31.7900,31.7900,reg,101996 +BCEI,2017-10-31,33.8300,33.9100,False,32.2200,32.5700,reg,188616 +BCEI,2017-11-01,35.0200,35.1500,False,33.7600,34.3900,reg,245538 +BCEI,2017-11-02,34.8400,35.2050,False,34.1900,34.9300,reg,129341 +BCEI,2017-11-03,34.4600,35.0200,False,33.8700,34.9000,reg,110766 +BCEI,2017-11-06,34.7500,35.3000,False,34.3800,34.5900,reg,212178 +BCEI,2017-11-07,34.4400,34.9900,False,34.1500,34.8300,reg,77395 +BCEI,2017-11-08,33.5300,34.1400,False,32.8100,34.0800,reg,101338 +BCEI,2017-11-09,32.6100,35.5000,False,32.3400,34.4000,reg,241048 +BCEI,2017-11-10,33.0400,33.2104,False,32.2900,32.7500,reg,124436 +BCEI,2017-11-13,31.4200,32.8200,False,31.1200,32.8200,reg,166572 +BCEI,2017-11-14,30.6600,31.5200,False,29.9050,31.0400,reg,293724 +BCEI,2017-11-15,32.0700,32.9500,False,29.7600,32.6700,reg,3965392 +BCEI,2017-11-16,32.5800,32.6500,False,31.7700,31.9400,reg,1339730 +BCEI,2017-11-17,32.8400,33.1800,False,32.4600,32.7400,reg,693968 +BCEI,2017-11-20,32.2100,32.7500,False,32.0950,32.7500,reg,1493645 +BCEI,2017-11-21,31.6800,32.8250,False,31.4500,32.4400,reg,505934 +BCEI,2017-11-22,32.1400,32.2600,False,31.5500,31.7600,reg,640007 +BCEI,2017-11-27,27.7700,29.7095,False,27.3400,28.5000,reg,668018 +BCEI,2017-11-28,27.7900,29.3700,False,27.5200,27.5500,reg,507262 +BCEI,2017-11-29,27.7500,28.0400,False,27.1900,27.7500,reg,324436 +BCEI,2017-11-30,27.7700,28.8115,False,27.3400,27.8000,reg,482174 +BCEI,2017-12-01,27.9900,29.2400,False,27.4700,28.1000,reg,249961 +BCEI,2017-12-04,27.1600,28.3100,False,27.0100,28.0000,reg,452787 +BCEI,2017-12-05,28.3400,28.3800,False,27.0100,27.0600,reg,294090 +BCEI,2017-12-06,26.1600,27.8500,False,26.0500,27.8500,reg,251635 +BCEI,2017-12-07,26.6900,27.4000,False,26.0000,26.0300,reg,349887 +BCEI,2017-12-08,26.8400,27.3200,False,26.7400,26.9500,reg,208044 +BCEI,2017-12-11,28.5800,28.6800,False,26.5014,27.0200,reg,269942 +BCEI,2017-12-12,29.2100,29.4400,False,28.5000,28.5000,reg,202146 +BCEI,2017-12-13,29.8500,30.2400,False,29.2300,29.3500,reg,166202 +BCEI,2017-12-14,30.0000,30.2700,False,29.3600,29.7800,reg,125418 +BCEI,2017-12-15,29.9200,30.1700,False,29.3700,30.1000,reg,425411 +BCEI,2017-12-18,30.7900,31.1800,False,29.9900,29.9900,reg,159845 +BCEI,2017-12-19,30.3200,30.8885,False,30.2200,30.8200,reg,87627 +BCEI,2017-12-20,30.5900,30.8050,False,30.1300,30.4400,reg,128380 +BCEI,2017-12-21,30.0500,30.7000,False,30.0100,30.6000,reg,141892 +BCEI,2017-12-22,30.0600,30.5400,False,29.5400,30.2100,reg,174422 +BCEI,2017-12-26,30.5000,31.0100,False,29.9600,30.0900,reg,227811 +BCEI,2017-12-27,29.9800,30.9000,False,29.9000,30.4500,reg,84026 +BCEI,2017-12-28,29.6500,30.3100,False,29.6100,29.9800,reg,48748 +BCEI,2017-12-29,27.5900,29.3600,False,26.2700,29.3600,reg,1456646 +BCEI,2018-01-02,27.2000,29.0799,False,26.8450,27.8300,reg,537041 +BCEI,2018-01-03,28.6000,29.1500,False,26.5500,27.6100,reg,370414 +BCEI,2018-01-04,28.1500,28.9700,False,27.5600,28.7000,reg,416303 +BCEI,2018-01-05,28.0600,28.5800,False,27.4850,28.1000,reg,257801 +BCEI,2018-01-08,28.1900,28.5600,False,27.4300,27.9400,reg,301902 +BCEI,2018-01-09,27.8400,28.5800,False,27.6000,28.1000,reg,231595 +BCEI,2018-01-10,28.2700,28.3800,False,27.5100,27.8400,reg,157333 +BCEI,2018-01-11,29.3300,30.1200,False,28.5700,28.8300,reg,284245 +BCEI,2018-01-12,28.8000,29.5650,False,28.0450,29.5600,reg,175990 +BCEI,2018-01-16,28.0000,29.1700,False,27.8100,29.1700,reg,234010 +BCEI,2018-01-17,28.4000,28.5100,False,27.8350,28.2800,reg,221831 +BCEI,2018-01-18,28.0000,28.6200,False,27.3800,28.4000,reg,290101 +BCEI,2018-01-19,27.8700,28.0000,False,27.2500,28.0000,reg,289495 +BCEI,2018-01-22,28.1200,28.4500,False,27.4050,27.6200,reg,115269 +BCEI,2018-01-23,28.2000,28.5200,False,27.7800,28.3300,reg,144695 +BCEI,2018-01-24,28.5400,28.9100,False,28.1200,28.3100,reg,115629 +BCEI,2018-01-25,27.6400,29.3900,False,27.5300,28.8300,reg,175823 +BCEI,2018-01-26,27.7800,27.9600,False,27.2400,27.5900,reg,143804 +BCEI,2018-01-29,28.5100,28.7700,False,27.2250,27.7300,reg,165354 +BCEI,2018-01-30,27.8800,28.4850,False,27.4500,28.3000,reg,270921 +BCEI,2018-01-31,28.0100,28.2700,False,27.4350,27.8800,reg,196868 +BCEI,2018-02-01,27.6800,28.1500,False,27.5000,28.0100,reg,263815 +BCEI,2018-02-02,27.4000,27.7300,False,26.6500,27.6500,reg,392816 +BCEI,2018-02-05,26.5900,27.4200,False,26.1000,27.0000,reg,347441 +BCEI,2018-02-06,26.5500,26.7000,False,25.5300,25.9100,reg,406220 +BCEI,2018-02-07,25.9300,26.8150,False,25.6400,26.4900,reg,365249 +BCEI,2018-02-08,25.2300,26.3500,False,25.2100,25.9200,reg,368234 +BCEI,2018-02-09,24.8400,25.7600,False,23.6600,25.3800,reg,392641 +BCEI,2018-02-12,25.8700,26.1900,False,24.8800,25.4200,reg,517063 +BCEI,2018-02-13,25.7800,26.0300,False,25.2500,25.8400,reg,248501 +BCEI,2018-02-14,25.7400,26.2750,False,25.3300,25.5200,reg,299461 +BCEI,2018-02-15,26.1200,26.3600,False,25.4400,25.8400,reg,380937 +BCEI,2018-02-16,27.8200,27.9800,False,25.9900,26.1100,reg,290885 +BCEI,2018-02-20,28.2400,28.7400,False,27.7700,27.7700,reg,292132 +BCEI,2018-02-21,28.3400,29.0000,False,28.1200,28.3300,reg,272514 +BCEI,2018-02-22,28.4200,29.0500,False,28.1300,28.1300,reg,231808 +BCEI,2018-02-23,29.0000,29.4700,False,28.5750,28.6100,reg,316579 +BCEI,2018-02-26,28.9400,29.4700,False,28.6780,29.1300,reg,169390 +BCEI,2018-02-27,28.9200,29.3475,False,28.7600,28.8200,reg,287961 +BCEI,2018-02-28,28.0300,29.1200,False,27.9050,29.1200,reg,195936 +BCEI,2018-03-01,27.2300,27.8800,False,26.9300,27.8800,reg,203842 +BCEI,2018-03-02,27.2600,27.6500,False,26.7500,27.0800,reg,284128 +BCEI,2018-03-05,27.4200,28.1200,False,27.2800,27.2800,reg,298918 +BCEI,2018-03-06,27.7400,28.2400,False,27.6200,27.7700,reg,190552 +BCEI,2018-03-07,27.2800,27.8750,False,27.2000,27.5100,reg,199152 +BCEI,2018-03-08,27.4200,27.5600,False,27.2700,27.4300,reg,247544 +BCEI,2018-03-09,27.8900,28.1150,False,27.5100,27.8700,reg,212421 +BCEI,2018-03-12,27.8700,28.5800,False,27.5200,27.9700,reg,189438 +BCEI,2018-03-13,27.6100,28.0900,False,27.5500,27.9800,reg,104125 +BCEI,2018-03-14,26.4800,27.7590,False,26.3000,27.7200,reg,207770 +BCEI,2018-03-15,25.8000,27.7800,False,25.5350,26.9000,reg,297772 +BCEI,2018-03-16,27.4700,27.5900,False,25.9000,25.9000,reg,909494 +BCEI,2018-03-19,26.7800,28.0200,False,26.4700,27.8600,reg,237149 +BCEI,2018-03-20,26.6300,27.2800,False,26.5400,26.8300,reg,191246 +BCEI,2018-03-21,27.9600,28.5000,False,26.7500,26.7500,reg,446662 +BCEI,2018-03-22,27.2200,28.2500,False,27.0800,28.0900,reg,217248 +BCEI,2018-03-23,27.0700,27.9800,False,26.5300,27.2700,reg,199118 +BCEI,2018-03-26,27.4100,27.5000,False,26.5150,27.3500,reg,187680 +BCEI,2018-03-27,26.6500,27.7100,False,26.5000,27.6500,reg,132979 +BCEI,2018-03-28,27.1600,27.2000,False,26.3700,26.6500,reg,208605 +BCEI,2018-03-29,27.7100,27.9900,False,27.2000,27.2000,reg,299567 +BCEI,2018-04-02,26.6000,27.5900,False,26.1950,27.4800,reg,228383 +BCEI,2018-04-03,27.1500,27.3000,False,25.8800,26.7200,reg,149154 +BCEI,2018-04-04,27.1400,27.3200,False,26.4400,26.7100,reg,131653 +BCEI,2018-04-05,27.8300,27.9500,False,26.3850,27.4100,reg,241201 +BCEI,2018-04-06,27.0800,28.2800,False,26.4900,27.5000,reg,313171 +BCEI,2018-04-09,26.6100,27.4800,False,26.5400,27.2300,reg,117035 +BCEI,2018-04-10,27.5900,27.9500,False,26.8200,26.9800,reg,288776 +BCEI,2018-04-11,27.7000,27.8800,False,27.4050,27.5700,reg,178663 +BCEI,2018-04-12,28.6600,28.7500,False,27.3200,27.7300,reg,287121 +BCEI,2018-04-13,28.0600,28.8000,False,27.7100,28.6400,reg,219241 +BCEI,2018-04-16,26.6500,28.0000,False,26.5000,28.0000,reg,224930 +BCEI,2018-04-17,26.8000,27.0000,False,26.2800,26.6700,reg,152359 +BCEI,2018-04-18,28.8600,29.1000,False,26.6200,26.9800,reg,236954 +BCEI,2018-04-19,28.5800,29.8400,False,27.6957,28.7300,reg,198175 +BCEI,2018-04-20,28.7800,28.9250,False,27.7200,28.4700,reg,124807 +BCEI,2018-04-23,28.7000,28.7800,False,27.7400,28.5500,reg,165473 +BCEI,2018-04-24,28.7100,29.2400,False,28.3500,28.6600,reg,183930 +BCEI,2018-04-25,29.3500,29.4000,False,28.2500,28.5700,reg,120802 +BCEI,2018-04-26,30.4700,30.8199,False,29.5050,30.0300,reg,281540 +BCEI,2018-04-27,29.1200,30.6223,False,29.0800,30.4700,reg,120590 +BCEI,2018-04-30,30.3300,30.4200,False,28.8585,29.2300,reg,144115 +BCEI,2018-05-01,30.5800,30.7900,False,30.0000,30.3400,reg,109295 +BCEI,2018-05-02,31.5700,31.9600,False,30.5500,30.5500,reg,183967 +BCEI,2018-05-03,30.4700,31.4000,False,30.3000,31.4000,reg,81434 +BCEI,2018-05-04,31.0700,31.2300,False,30.3900,30.3900,reg,87175 +BCEI,2018-05-07,31.0600,32.1700,False,30.7600,31.3700,reg,145351 +BCEI,2018-05-08,31.6000,31.7700,False,29.8000,30.8900,reg,142103 +BCEI,2018-05-09,33.3900,34.5100,False,32.2900,34.0600,reg,229017 +BCEI,2018-05-10,33.4000,34.8700,False,32.8600,34.2600,reg,246632 +BCEI,2018-05-11,32.9400,34.1200,False,32.8800,33.5100,reg,101067 +BCEI,2018-05-14,33.2300,33.6600,False,33.0900,33.1200,reg,171981 +BCEI,2018-05-15,33.3100,33.7500,False,33.0900,33.2400,reg,197557 +BCEI,2018-05-16,33.2800,33.6500,False,33.2600,33.4400,reg,964916 +BCEI,2018-05-17,35.9500,36.2500,False,33.3750,33.5000,reg,771660 +BCEI,2018-05-18,36.1400,36.8900,False,36.0000,36.2800,reg,734980 +BCEI,2018-05-21,37.0200,37.3700,False,36.2600,36.5300,reg,393954 +BCEI,2018-05-22,35.5200,37.5025,False,35.2830,37.2400,reg,627370 +BCEI,2018-05-23,36.8000,36.9700,False,35.0500,35.3800,reg,735519 +BCEI,2018-05-24,35.1100,37.0900,False,35.0500,36.8200,reg,446479 +BCEI,2018-05-25,35.6100,35.6900,False,33.3200,33.5100,reg,325672 +BCEI,2018-05-29,35.5400,35.7100,False,35.0308,35.1500,reg,195212 +BCEI,2018-05-30,36.5700,36.8000,False,35.5100,35.6400,reg,225000 +BCEI,2018-05-31,36.7800,37.1400,False,35.8800,36.1700,reg,244480 +BCEI,2018-06-01,36.6100,37.2750,False,36.0836,36.9100,reg,211470 +BCEI,2018-06-04,34.7600,36.9325,False,34.4300,36.8500,reg,173674 +BCEI,2018-06-05,34.8200,34.9800,False,33.8301,34.6400,reg,176022 +BCEI,2018-06-06,34.2300,35.6200,False,33.7210,34.8700,reg,204782 +BCEI,2018-06-07,34.9300,35.7000,False,34.2100,34.3400,reg,146485 diff --git a/company_library/BCLI.csv b/company_library/BCLI.csv index 628ef0fb..f1431432 100644 --- a/company_library/BCLI.csv +++ b/company_library/BCLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCLI,2017-06-06,4.0400,4.0500,False,3.9500,4.0000,reg,60204 -BCLI,2017-06-07,3.9600,4.1100,False,3.9200,4.0400,reg,203208 -BCLI,2017-06-08,4.0200,4.0800,False,3.9600,3.9823,reg,23324 BCLI,2017-06-09,3.9500,4.0300,False,3.9200,4.0000,reg,63587 BCLI,2017-06-12,4.1000,4.2100,False,3.9200,3.9200,reg,360205 BCLI,2017-06-13,4.2700,4.3100,False,4.1866,4.3100,reg,133098 @@ -249,3 +246,6 @@ BCLI,2018-05-31,5.0000,5.1385,False,4.6500,5.0000,reg,569950 BCLI,2018-06-01,5.1900,5.2200,False,5.0400,5.0500,reg,349146 BCLI,2018-06-04,5.1600,5.3500,False,5.0600,5.2500,reg,262924 BCLI,2018-06-05,4.9800,5.1800,False,4.8000,5.1200,reg,311089 +BCLI,2018-06-06,5.1600,5.2000,False,4.8424,4.9700,reg,200838 +BCLI,2018-06-07,4.7100,5.2499,False,4.6310,4.9700,reg,455722 +BCLI,2018-06-08,4.6200,4.7200,False,4.5000,4.7200,reg,158627 diff --git a/company_library/BCML.csv b/company_library/BCML.csv index 365de433..94d82e87 100644 --- a/company_library/BCML.csv +++ b/company_library/BCML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCML,2017-06-06,22.8000,22.8000,True,22.8000,22.8000,reg,0 -BCML,2017-06-07,22.8000,22.8000,True,22.8000,22.8000,reg,0 -BCML,2017-06-08,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-09,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-12,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-13,22.8000,22.8000,True,22.8000,22.8000,reg,0 @@ -249,3 +246,6 @@ BCML,2018-05-31,24.0000,24.0000,False,23.4600,23.8600,reg,23155 BCML,2018-06-01,24.1100,24.9900,False,24.0000,24.0700,reg,71534 BCML,2018-06-04,25.2100,25.3500,False,24.2400,24.2400,reg,66332 BCML,2018-06-05,24.3700,25.1850,False,24.0101,25.0900,reg,58310 +BCML,2018-06-06,24.6900,24.7300,False,24.0350,24.4300,reg,63079 +BCML,2018-06-07,24.5400,24.7300,False,23.9900,24.6800,reg,54407 +BCML,2018-06-08,24.6600,24.8000,False,24.2400,24.5250,reg,45510 diff --git a/company_library/BCOM.csv b/company_library/BCOM.csv index d213ae11..3c2d598c 100644 --- a/company_library/BCOM.csv +++ b/company_library/BCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOM,2017-06-06,20.2202,20.2500,False,20.2202,20.2500,reg,682 -BCOM,2017-06-07,19.7797,21.0000,False,19.7797,20.0000,reg,2486 -BCOM,2017-06-08,20.1500,20.3900,False,20.1500,20.3900,reg,855 BCOM,2017-06-09,20.2520,20.9666,False,20.2520,20.9666,reg,528 BCOM,2017-06-12,21.0000,21.2535,False,21.0000,21.2535,reg,321 BCOM,2017-06-13,20.7000,20.7500,False,20.6830,20.6830,reg,627 @@ -249,3 +246,6 @@ BCOM,2018-05-31,10.0400,10.0400,False,10.0200,10.0200,reg,472 BCOM,2018-06-01,10.0200,10.0200,False,10.0000,10.0000,reg,398 BCOM,2018-06-04,10.5300,10.5300,False,10.5300,10.5300,reg,586 BCOM,2018-06-05,10.6000,10.7400,False,10.2585,10.7400,reg,2099 +BCOM,2018-06-06,10.1950,10.3900,False,10.0910,10.3900,reg,2155 +BCOM,2018-06-07,10.4147,10.6293,False,10.2600,10.2600,reg,916 +BCOM,2018-06-08,10.4499,10.4499,False,10.4499,10.4499,reg,102 diff --git a/company_library/BCOR.csv b/company_library/BCOR.csv index 654adf7d..dd2c6473 100644 --- a/company_library/BCOR.csv +++ b/company_library/BCOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOR,2017-06-06,20.3500,20.8000,False,20.3000,20.5000,reg,416846 -BCOR,2017-06-07,20.4000,20.5000,False,20.0500,20.3500,reg,697325 -BCOR,2017-06-08,20.8500,20.9500,False,20.0000,20.4000,reg,1091740 BCOR,2017-06-09,20.3500,21.5000,False,19.8000,21.0000,reg,1080987 BCOR,2017-06-12,20.4500,20.6500,False,19.7499,20.4500,reg,713895 BCOR,2017-06-13,20.6500,20.7500,False,19.8500,20.6000,reg,536590 @@ -249,3 +246,6 @@ BCOR,2018-05-31,37.9500,38.6500,False,37.8000,38.5500,reg,520353 BCOR,2018-06-01,38.5000,38.8500,False,37.9000,38.3000,reg,609293 BCOR,2018-06-04,38.8500,38.9750,False,37.9000,38.5000,reg,549177 BCOR,2018-06-05,39.6500,39.9500,False,38.5250,38.9000,reg,517909 +BCOR,2018-06-06,39.9000,40.5500,False,39.7000,39.8000,reg,249654 +BCOR,2018-06-07,39.5500,40.6000,False,39.3000,40.6000,reg,273316 +BCOR,2018-06-08,39.3000,39.8500,False,37.4000,39.4500,reg,576582 diff --git a/company_library/BCOV.csv b/company_library/BCOV.csv index 425e9a30..955ad0be 100644 --- a/company_library/BCOV.csv +++ b/company_library/BCOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOV,2017-06-06,6.2000,6.3500,False,6.1000,6.1500,reg,462080 -BCOV,2017-06-07,6.3500,6.3500,False,6.1000,6.2500,reg,172181 -BCOV,2017-06-08,6.2500,6.3500,False,6.1000,6.3500,reg,245259 BCOV,2017-06-09,6.1500,6.3500,False,6.1000,6.3000,reg,327647 BCOV,2017-06-12,6.4500,6.5000,False,6.0000,6.1500,reg,639528 BCOV,2017-06-13,6.3500,6.4750,False,6.2500,6.4500,reg,376161 @@ -249,3 +246,6 @@ BCOV,2018-05-31,10.2500,10.4500,False,10.1550,10.3000,reg,137080 BCOV,2018-06-01,10.4500,10.4500,False,10.2000,10.2500,reg,121435 BCOV,2018-06-04,10.3000,10.5500,False,10.2500,10.5000,reg,138606 BCOV,2018-06-05,10.4750,10.6000,False,10.4000,10.4000,reg,173274 +BCOV,2018-06-06,10.5000,10.5500,False,10.3500,10.4500,reg,112215 +BCOV,2018-06-07,10.3500,10.5500,False,10.2000,10.5000,reg,104666 +BCOV,2018-06-08,10.1500,10.4000,False,10.1500,10.3500,reg,102862 diff --git a/company_library/BCPC.csv b/company_library/BCPC.csv index 18950df2..d41b337d 100644 --- a/company_library/BCPC.csv +++ b/company_library/BCPC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCPC,2017-06-06,81.5555,82.0927,False,80.3816,80.7795,reg,73650 -BCPC,2017-06-07,80.5109,82.1922,False,80.4214,81.7047,reg,63947 -BCPC,2017-06-08,81.2968,81.6948,False,79.9737,80.4114,reg,85000 BCPC,2017-06-09,83.1970,83.6546,False,80.9785,81.3963,reg,130486 BCPC,2017-06-12,83.3362,85.0672,False,82.9085,83.2964,reg,105141 BCPC,2017-06-13,82.4707,83.4556,False,81.7445,83.3163,reg,82221 @@ -249,3 +246,6 @@ BCPC,2018-05-31,96.4300,98.4800,False,96.3600,98.3000,reg,100940 BCPC,2018-06-01,97.8000,98.2200,False,97.2200,97.2500,reg,113460 BCPC,2018-06-04,98.2700,99.2600,False,97.5900,97.7900,reg,126406 BCPC,2018-06-05,98.6800,99.3300,False,97.8700,98.3700,reg,71983 +BCPC,2018-06-06,99.5400,99.5500,False,98.2900,98.7800,reg,124017 +BCPC,2018-06-07,99.3300,99.9200,False,98.7700,99.4700,reg,69194 +BCPC,2018-06-08,99.2100,99.9300,False,98.9900,99.3200,reg,83899 diff --git a/company_library/BCRX.csv b/company_library/BCRX.csv index 384809cd..0a9cbe72 100644 --- a/company_library/BCRX.csv +++ b/company_library/BCRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCRX,2017-06-06,5.3800,5.4400,False,5.2600,5.4000,reg,945881 -BCRX,2017-06-07,5.4300,5.5300,False,5.2900,5.3900,reg,1296750 -BCRX,2017-06-08,5.5700,5.6700,False,5.4250,5.4600,reg,1003662 BCRX,2017-06-09,5.3800,5.6100,False,5.1900,5.5600,reg,1382793 BCRX,2017-06-12,5.3700,5.4800,False,5.1300,5.3800,reg,1178416 BCRX,2017-06-13,5.4800,5.5000,False,5.3500,5.4100,reg,673065 @@ -249,3 +246,6 @@ BCRX,2018-05-31,6.4300,6.6700,False,6.3800,6.5300,reg,1126207 BCRX,2018-06-01,6.2400,6.5167,False,6.2300,6.4600,reg,726313 BCRX,2018-06-04,6.1600,6.3400,False,5.9500,6.2900,reg,838605 BCRX,2018-06-05,6.1900,6.3600,False,6.1100,6.1600,reg,744031 +BCRX,2018-06-06,6.1500,6.4600,False,6.0000,6.1600,reg,939038 +BCRX,2018-06-07,6.1400,6.3700,False,6.0900,6.1800,reg,737270 +BCRX,2018-06-08,5.7600,6.2400,False,5.7350,6.1400,reg,959946 diff --git a/company_library/BCS.csv b/company_library/BCS.csv new file mode 100644 index 00000000..fd5b1392 --- /dev/null +++ b/company_library/BCS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BCS,2017-06-08,10.4668,10.4865,False,10.3485,10.3683,reg,4384563 +BCS,2017-06-09,10.4274,10.4372,False,10.2598,10.2697,reg,6987688 +BCS,2017-06-12,10.2697,10.3485,False,10.2106,10.2894,reg,4636859 +BCS,2017-06-13,10.3978,10.4274,False,10.3287,10.4175,reg,3101306 +BCS,2017-06-14,10.3485,10.3732,False,10.2500,10.3683,reg,4601437 +BCS,2017-06-15,10.2106,10.2598,False,10.1416,10.1514,reg,3546341 +BCS,2017-06-16,10.2500,10.2697,False,10.1810,10.2204,reg,3124188 +BCS,2017-06-19,10.3781,10.4471,False,10.3584,10.3978,reg,2085487 +BCS,2017-06-20,10.0332,10.2697,False,10.0134,10.2598,reg,3107362 +BCS,2017-06-21,9.9543,10.0617,False,9.9346,10.0332,reg,2996187 +BCS,2017-06-22,9.7769,9.8262,False,9.7178,9.8163,reg,7778119 +BCS,2017-06-23,9.8952,9.9543,False,9.8065,9.8459,reg,3228277 +BCS,2017-06-26,10.0332,10.1120,False,10.0036,10.0529,reg,2390362 +BCS,2017-06-27,10.2303,10.2303,False,10.1416,10.1810,reg,2895159 +BCS,2017-06-28,10.3781,10.4077,False,10.2796,10.2796,reg,2993880 +BCS,2017-06-29,10.4865,10.6935,False,10.4372,10.6639,reg,5151649 +BCS,2017-06-30,10.4372,10.4767,False,10.3298,10.4767,reg,2707974 +BCS,2017-07-05,10.4964,10.5062,False,10.3650,10.4668,reg,3824616 +BCS,2017-07-06,10.6344,10.7428,False,10.5802,10.5851,reg,4081509 +BCS,2017-07-07,10.5949,10.6147,False,10.5161,10.5851,reg,2714403 +BCS,2017-07-10,10.5654,10.6147,False,10.5062,10.5259,reg,2384456 +BCS,2017-07-11,10.4865,10.5259,False,10.3978,10.5161,reg,2861665 +BCS,2017-07-12,10.6147,10.6344,False,10.5309,10.5949,reg,2861337 +BCS,2017-07-13,10.8019,10.8216,False,10.7524,10.8216,reg,2836169 +BCS,2017-07-14,10.7822,10.8118,False,10.6344,10.6639,reg,2056370 +BCS,2017-07-17,10.7428,10.7871,False,10.6935,10.7034,reg,1408717 +BCS,2017-07-18,10.5949,10.6048,False,10.4964,10.5752,reg,2530358 +BCS,2017-07-19,10.5752,10.6147,False,10.5654,10.5654,reg,1677674 +BCS,2017-07-20,10.6541,10.6886,False,10.6087,10.6245,reg,2038379 +BCS,2017-07-21,10.4964,10.5259,False,10.4382,10.5161,reg,2190310 +BCS,2017-07-24,10.6048,10.6147,False,10.5161,10.5457,reg,2013637 +BCS,2017-07-25,10.7526,10.8512,False,10.7329,10.7921,reg,2244791 +BCS,2017-07-26,10.8808,10.9202,False,10.8167,10.8808,reg,3589409 +BCS,2017-07-27,10.7132,10.8906,False,10.6639,10.8216,reg,3672405 +BCS,2017-07-28,10.6639,10.6787,False,10.5457,10.6344,reg,2606835 +BCS,2017-07-31,10.5752,10.5851,False,10.4175,10.5161,reg,2883241 +BCS,2017-08-01,10.7822,10.8185,False,10.7231,10.7921,reg,2705139 +BCS,2017-08-02,10.8019,10.8216,False,10.7428,10.7625,reg,1561602 +BCS,2017-08-03,10.7625,10.7921,False,10.6935,10.7329,reg,2346904 +BCS,2017-08-04,10.7428,10.8314,False,10.7231,10.8019,reg,2271988 +BCS,2017-08-07,10.7526,10.7723,False,10.7231,10.7428,reg,1197302 +BCS,2017-08-08,10.6639,10.7477,False,10.6541,10.7231,reg,1853195 +BCS,2017-08-09,10.6769,10.6769,False,10.5580,10.5778,reg,2097632 +BCS,2017-08-10,10.4193,10.5976,False,10.4193,10.5778,reg,2767126 +BCS,2017-08-11,10.2411,10.3598,False,10.2014,10.3104,reg,2671091 +BCS,2017-08-14,10.2312,10.3252,False,10.2113,10.2411,reg,2448964 +BCS,2017-08-15,10.1816,10.2708,False,10.1717,10.2609,reg,1942214 +BCS,2017-08-16,10.1915,10.2510,False,10.1717,10.2312,reg,1641425 +BCS,2017-08-17,9.9241,10.1420,False,9.9142,10.1024,reg,2856220 +BCS,2017-08-18,9.9538,10.0034,False,9.8746,9.9142,reg,1945035 +BCS,2017-08-21,9.8449,9.8745,False,9.8152,9.8449,reg,1642574 +BCS,2017-08-22,9.8350,9.8498,False,9.7855,9.8053,reg,1683733 +BCS,2017-08-23,9.7855,9.8053,False,9.7458,9.7855,reg,1605347 +BCS,2017-08-24,9.8647,9.9142,False,9.8251,9.8845,reg,1625238 +BCS,2017-08-25,9.9043,9.9340,False,9.8746,9.8845,reg,1552417 +BCS,2017-08-28,9.8449,9.9637,False,9.8152,9.9538,reg,1219473 +BCS,2017-08-29,9.7657,9.7954,False,9.7359,9.7458,reg,1172122 +BCS,2017-08-30,9.7359,9.8053,False,9.7359,9.7954,reg,1077445 +BCS,2017-08-31,9.7756,9.8053,False,9.7062,9.7657,reg,2316902 +BCS,2017-09-01,9.8449,9.8796,False,9.7855,9.7954,reg,1017091 +BCS,2017-09-05,9.6171,9.7359,False,9.5626,9.7260,reg,7307861 +BCS,2017-09-06,9.5973,9.6468,False,9.5577,9.6072,reg,2670372 +BCS,2017-09-07,9.5280,9.6518,False,9.4784,9.6270,reg,3209824 +BCS,2017-09-08,9.7359,9.8251,False,9.7359,9.8053,reg,2424195 +BCS,2017-09-11,9.7260,9.7557,False,9.5973,9.5973,reg,3517879 +BCS,2017-09-12,10.0331,10.0925,False,10.0034,10.0133,reg,4161318 +BCS,2017-09-13,10.0034,10.1123,False,9.9835,10.0727,reg,2298309 +BCS,2017-09-14,9.9935,10.1024,False,9.9489,10.0727,reg,2857005 +BCS,2017-09-15,10.0331,10.0727,False,9.9935,10.0133,reg,3072662 +BCS,2017-09-18,10.0331,10.0529,False,9.9835,10.0331,reg,1612617 +BCS,2017-09-19,10.0727,10.0826,False,10.0232,10.0331,reg,1818535 +BCS,2017-09-20,9.9935,10.0529,False,9.9142,9.9439,reg,2249727 +BCS,2017-09-21,10.2312,10.2510,False,10.1321,10.1816,reg,1889675 +BCS,2017-09-22,10.2609,10.2807,False,10.1519,10.1717,reg,1803524 +BCS,2017-09-25,10.0925,10.2014,False,10.0331,10.1420,reg,2936679 +BCS,2017-09-26,10.0529,10.0727,False,9.9736,10.0331,reg,1714519 +BCS,2017-09-27,10.1321,10.1816,False,10.0826,10.1618,reg,2279862 +BCS,2017-09-28,10.2411,10.2609,False,10.1915,10.2411,reg,2482783 +BCS,2017-09-29,10.2510,10.2906,False,10.1915,10.2014,reg,2105552 +BCS,2017-10-02,10.1420,10.1707,False,10.0628,10.0727,reg,2043484 +BCS,2017-10-03,10.1717,10.1915,False,10.1244,10.1321,reg,1319165 +BCS,2017-10-04,10.0826,10.1717,False,10.0826,10.1519,reg,1811520 +BCS,2017-10-05,9.9340,9.9637,False,9.8696,9.8944,reg,3229322 +BCS,2017-10-06,9.8845,9.9142,False,9.8300,9.8548,reg,2718351 +BCS,2017-10-09,9.8251,9.8796,False,9.7855,9.8548,reg,1468660 +BCS,2017-10-10,10.0133,10.0232,False,9.9142,9.9241,reg,1433198 +BCS,2017-10-11,9.9935,10.0034,False,9.9340,9.9464,reg,1395681 +BCS,2017-10-12,10.0529,10.1222,False,10.0331,10.0529,reg,2420542 +BCS,2017-10-13,10.0529,10.1024,False,10.0034,10.0430,reg,2044865 +BCS,2017-10-16,9.9340,9.9736,False,9.8845,9.9538,reg,1845638 +BCS,2017-10-17,9.9736,10.0380,False,9.9736,10.0034,reg,1825034 +BCS,2017-10-18,10.0529,10.0727,False,9.9736,9.9835,reg,1304004 +BCS,2017-10-19,10.0430,10.0717,False,9.9835,9.9835,reg,1898888 +BCS,2017-10-20,10.2113,10.2510,False,10.1618,10.1816,reg,2281798 +BCS,2017-10-23,10.1717,10.2113,False,10.1519,10.1915,reg,1804989 +BCS,2017-10-24,10.2708,10.3104,False,10.2213,10.2312,reg,2196719 +BCS,2017-10-25,10.3401,10.3797,False,10.2708,10.3252,reg,2407589 +BCS,2017-10-26,9.3596,9.7458,False,9.3398,9.7359,reg,13357855 +BCS,2017-10-27,9.5280,9.5676,False,9.4784,9.5081,reg,5522921 +BCS,2017-10-30,9.5676,9.5973,False,9.5379,9.5676,reg,3782541 +BCS,2017-10-31,9.7458,9.7756,False,9.6567,9.6567,reg,2771619 +BCS,2017-11-01,9.5973,9.7161,False,9.5973,9.6666,reg,2535451 +BCS,2017-11-02,9.6171,9.6369,False,9.5180,9.5874,reg,3213903 +BCS,2017-11-03,9.4784,9.5081,False,9.4586,9.5081,reg,1937231 +BCS,2017-11-06,9.4982,9.5081,False,9.4388,9.4685,reg,1444141 +BCS,2017-11-07,9.3893,9.5180,False,9.3794,9.5180,reg,2939268 +BCS,2017-11-08,9.3497,9.3645,False,9.2902,9.3200,reg,2161051 +BCS,2017-11-09,9.3497,9.3497,False,9.2605,9.2902,reg,2080386 +BCS,2017-11-10,9.3497,9.4091,False,9.3398,9.3596,reg,2865903 +BCS,2017-11-13,9.2704,9.3101,False,9.2011,9.2209,reg,3318086 +BCS,2017-11-14,9.4190,9.4190,False,9.3398,9.3893,reg,2640745 +BCS,2017-11-15,9.4883,9.5081,False,9.3596,9.3794,reg,2724866 +BCS,2017-11-16,9.6171,9.6765,False,9.6072,9.6666,reg,3413523 +BCS,2017-11-17,9.6666,9.6765,False,9.5725,9.6072,reg,2294575 +BCS,2017-11-20,9.8746,9.8845,False,9.8449,9.8746,reg,4058807 +BCS,2017-11-21,9.9043,9.9340,False,9.8647,9.9340,reg,3041391 +BCS,2017-11-22,9.9439,9.9637,False,9.9043,9.9439,reg,2327817 +BCS,2017-11-27,9.8647,9.9142,False,9.8449,9.8647,reg,2413859 +BCS,2017-11-28,9.9439,9.9439,False,9.7359,9.7458,reg,3445642 +BCS,2017-11-29,10.2510,10.3153,False,10.1618,10.2213,reg,5809627 +BCS,2017-11-30,10.2510,10.3847,False,10.2213,10.3401,reg,4477245 +BCS,2017-12-01,10.1618,10.2361,False,10.0628,10.1816,reg,5453858 +BCS,2017-12-04,10.2807,10.4243,False,10.2708,10.3896,reg,4249609 +BCS,2017-12-05,10.1123,10.2213,False,10.0925,10.1618,reg,2217204 +BCS,2017-12-06,10.0430,10.1222,False,10.0232,10.0529,reg,2035410 +BCS,2017-12-07,10.1816,10.2113,False,10.1024,10.1222,reg,2394433 +BCS,2017-12-08,10.4094,10.4391,False,10.3599,10.4193,reg,2930556 +BCS,2017-12-11,10.4689,10.5184,False,10.4391,10.4689,reg,2528671 +BCS,2017-12-12,10.5481,10.5952,False,10.4986,10.5729,reg,2716843 +BCS,2017-12-13,10.6669,10.7759,False,10.6570,10.7066,reg,4799409 +BCS,2017-12-14,10.7165,10.8056,False,10.7066,10.7858,reg,2818747 +BCS,2017-12-15,10.5877,10.6471,False,10.5184,10.5481,reg,3002093 +BCS,2017-12-18,10.7462,10.8215,False,10.7165,10.7858,reg,5449264 +BCS,2017-12-19,10.7462,10.8056,False,10.7264,10.7957,reg,2604214 +BCS,2017-12-20,10.7363,10.8254,False,10.7066,10.8155,reg,2473242 +BCS,2017-12-21,10.8056,10.8304,False,10.7462,10.7561,reg,2000164 +BCS,2017-12-22,10.7462,10.7660,False,10.6960,10.7363,reg,1519759 +BCS,2017-12-26,10.7066,10.7957,False,10.6570,10.7363,reg,1259667 +BCS,2017-12-27,10.7165,10.7561,False,10.6868,10.7363,reg,1504723 +BCS,2017-12-28,10.8254,10.8254,False,10.7660,10.7858,reg,1380784 +BCS,2017-12-29,10.7957,10.8650,False,10.7660,10.8452,reg,1609773 +BCS,2018-01-02,10.9245,10.9344,False,10.8353,10.8749,reg,2479483 +BCS,2018-01-03,10.8848,10.9046,False,10.8254,10.8551,reg,2093172 +BCS,2018-01-04,10.9443,10.9789,False,10.9195,10.9245,reg,2435374 +BCS,2018-01-05,10.6669,10.8650,False,10.6471,10.8650,reg,3402861 +BCS,2018-01-08,10.7363,10.7660,False,10.6769,10.7066,reg,2317961 +BCS,2018-01-09,10.8056,10.8353,False,10.7561,10.7561,reg,1761292 +BCS,2018-01-10,10.7561,10.8551,False,10.7462,10.8155,reg,3132632 +BCS,2018-01-11,10.5778,10.6026,False,10.4292,10.4986,reg,5898562 +BCS,2018-01-12,10.6471,10.6471,False,10.5233,10.5481,reg,2871866 +BCS,2018-01-16,10.8551,10.9146,False,10.8007,10.8452,reg,3476425 +BCS,2018-01-17,10.9443,10.9839,False,10.7908,10.8551,reg,2048079 +BCS,2018-01-18,10.9641,10.9938,False,10.8848,10.9046,reg,1750043 +BCS,2018-01-19,11.0334,11.0532,False,10.9393,10.9740,reg,2156065 +BCS,2018-01-22,11.6277,11.6376,False,11.4593,11.4989,reg,5506575 +BCS,2018-01-23,11.6277,11.6277,False,11.5484,11.5980,reg,3500213 +BCS,2018-01-24,11.7465,11.8555,False,11.6772,11.7861,reg,3428482 +BCS,2018-01-25,11.7465,11.9050,False,11.7119,11.9050,reg,3514723 +BCS,2018-01-26,11.7960,11.8456,False,11.7465,11.8158,reg,2246951 +BCS,2018-01-29,11.5781,11.6376,False,11.5286,11.5880,reg,2293391 +BCS,2018-01-30,11.2810,11.3206,False,11.2018,11.2711,reg,2803797 +BCS,2018-01-31,11.2612,11.3404,False,11.2117,11.2216,reg,2859204 +BCS,2018-02-01,11.2513,11.2513,False,11.1126,11.1523,reg,3299422 +BCS,2018-02-02,10.8650,11.0829,False,10.8462,11.0730,reg,2663609 +BCS,2018-02-05,10.4193,10.8541,False,10.3302,10.7759,reg,5402358 +BCS,2018-02-06,10.5976,10.6422,False,10.2807,10.3104,reg,6606628 +BCS,2018-02-07,10.5184,10.6764,False,10.4391,10.5778,reg,5362940 +BCS,2018-02-08,10.5877,10.9641,False,10.5679,10.9641,reg,13125446 +BCS,2018-02-09,10.6471,10.7264,False,10.3104,10.6075,reg,9154179 +BCS,2018-02-12,10.6967,10.7264,False,10.5481,10.6769,reg,7745700 +BCS,2018-02-13,10.7462,10.7561,False,10.6570,10.6868,reg,4221387 +BCS,2018-02-14,11.0235,11.0235,False,10.6570,10.6669,reg,5199869 +BCS,2018-02-15,11.1622,11.1721,False,11.0334,11.1424,reg,4377638 +BCS,2018-02-16,11.2216,11.2513,False,11.0334,11.0334,reg,4679901 +BCS,2018-02-20,11.1721,11.2513,False,11.1374,11.1919,reg,3950339 +BCS,2018-02-21,11.2216,11.3305,False,11.1671,11.1721,reg,3336914 +BCS,2018-02-22,11.5682,11.7119,False,11.5237,11.6772,reg,4974933 +BCS,2018-02-23,11.6079,11.6871,False,11.5385,11.6673,reg,4012260 +BCS,2018-02-26,11.6079,11.6376,False,11.4989,11.6376,reg,3528554 +BCS,2018-02-27,11.6079,11.7168,False,11.6029,11.6178,reg,3884924 +BCS,2018-02-28,11.6376,11.8010,False,11.6178,11.7663,reg,4018139 +BCS,2018-03-01,11.5700,11.6800,False,11.4750,11.6600,reg,4351171 +BCS,2018-03-02,11.5200,11.5200,False,11.2700,11.3600,reg,4389221 +BCS,2018-03-05,11.6200,11.6700,False,11.3200,11.3600,reg,4840565 +BCS,2018-03-06,11.8600,11.8990,False,11.7750,11.8100,reg,2735436 +BCS,2018-03-07,11.8100,11.8300,False,11.6700,11.7600,reg,3678673 +BCS,2018-03-08,11.8500,11.8500,False,11.7500,11.8200,reg,4344639 +BCS,2018-03-09,11.7700,11.8100,False,11.7200,11.7300,reg,2948635 +BCS,2018-03-12,11.8700,11.9200,False,11.7700,11.8000,reg,2900361 +BCS,2018-03-13,11.7600,11.8600,False,11.7337,11.8500,reg,2277440 +BCS,2018-03-14,11.6500,11.7328,False,11.6125,11.7100,reg,5336611 +BCS,2018-03-15,11.6600,11.7400,False,11.5740,11.5900,reg,4053542 +BCS,2018-03-16,11.7600,11.8300,False,11.7200,11.7300,reg,4045340 +BCS,2018-03-19,12.3300,12.4711,False,12.2200,12.4300,reg,5569657 +BCS,2018-03-20,12.2000,12.2800,False,12.1700,12.2500,reg,2666302 +BCS,2018-03-21,12.0700,12.1600,False,11.9400,12.1500,reg,2674485 +BCS,2018-03-22,11.7300,11.8800,False,11.6900,11.8300,reg,4430124 +BCS,2018-03-23,11.5900,11.7600,False,11.5750,11.7400,reg,6314606 +BCS,2018-03-26,11.9700,11.9700,False,11.7750,11.8900,reg,4142305 +BCS,2018-03-27,11.7000,11.9100,False,11.6400,11.9100,reg,7929003 +BCS,2018-03-28,11.7600,11.8100,False,11.6500,11.7200,reg,4256492 +BCS,2018-03-29,11.8200,11.8550,False,11.7100,11.7600,reg,6197638 +BCS,2018-04-02,11.6800,11.8600,False,11.6000,11.8300,reg,4498503 +BCS,2018-04-03,11.8500,11.8800,False,11.7201,11.8200,reg,3695929 +BCS,2018-04-04,11.9300,11.9600,False,11.7400,11.7400,reg,3928883 +BCS,2018-04-05,12.0300,12.0700,False,11.9500,11.9500,reg,2489949 +BCS,2018-04-06,11.9000,12.0550,False,11.8450,12.0000,reg,2083581 +BCS,2018-04-09,12.0100,12.1600,False,11.9600,11.9900,reg,2041779 +BCS,2018-04-10,12.2900,12.3200,False,12.2200,12.2500,reg,1700036 +BCS,2018-04-11,12.2600,12.3500,False,12.2500,12.2800,reg,1643784 +BCS,2018-04-12,12.4500,12.4700,False,12.3200,12.3200,reg,1499334 +BCS,2018-04-13,12.2100,12.5500,False,12.1600,12.5400,reg,4282366 +BCS,2018-04-16,12.3300,12.4300,False,12.3100,12.3800,reg,3091543 +BCS,2018-04-17,12.1900,12.3300,False,12.1600,12.3200,reg,2828367 +BCS,2018-04-18,12.2200,12.3050,False,12.2000,12.2600,reg,1721967 +BCS,2018-04-19,12.2700,12.3999,False,12.2300,12.3200,reg,2240458 +BCS,2018-04-20,12.2200,12.2650,False,12.1700,12.2000,reg,1628830 +BCS,2018-04-23,12.2100,12.2500,False,12.1300,12.1800,reg,1354932 +BCS,2018-04-24,12.1000,12.2400,False,12.0600,12.1700,reg,2212657 +BCS,2018-04-25,12.0000,12.0600,False,11.9500,12.0300,reg,2198142 +BCS,2018-04-26,11.8500,11.9100,False,11.7900,11.8100,reg,3115914 +BCS,2018-04-27,11.7000,11.7100,False,11.5550,11.6900,reg,2815093 +BCS,2018-04-30,11.5400,11.6300,False,11.5400,11.5600,reg,3665140 +BCS,2018-05-01,11.4100,11.4100,False,11.3400,11.4100,reg,2433689 +BCS,2018-05-02,11.3500,11.4200,False,11.3200,11.3500,reg,2747614 +BCS,2018-05-03,11.2400,11.3200,False,11.1002,11.3000,reg,2809538 +BCS,2018-05-04,11.3600,11.3800,False,11.1800,11.1900,reg,3260279 +BCS,2018-05-07,11.4300,11.4400,False,11.3400,11.3500,reg,1505125 +BCS,2018-05-08,11.3800,11.3900,False,11.2900,11.3000,reg,2143007 +BCS,2018-05-09,11.6800,11.7000,False,11.5500,11.5600,reg,2219443 +BCS,2018-05-10,11.7600,11.7700,False,11.6200,11.6800,reg,1414495 +BCS,2018-05-11,11.7700,11.8200,False,11.7600,11.8000,reg,1240279 +BCS,2018-05-14,11.6900,11.7400,False,11.6800,11.7200,reg,1555479 +BCS,2018-05-15,11.5700,11.6460,False,11.5500,11.5800,reg,1723836 +BCS,2018-05-16,11.4700,11.5100,False,11.4300,11.4800,reg,1933033 +BCS,2018-05-17,11.4600,11.5050,False,11.4100,11.4400,reg,3268116 +BCS,2018-05-18,11.3900,11.4500,False,11.3300,11.4300,reg,1810940 +BCS,2018-05-21,11.4100,11.4250,False,11.3800,11.4000,reg,961125 +BCS,2018-05-22,11.4900,11.5350,False,11.4700,11.5300,reg,2167005 +BCS,2018-05-23,11.3300,11.3800,False,11.2200,11.3600,reg,1770120 +BCS,2018-05-24,11.1800,11.2300,False,11.1100,11.2100,reg,2205134 +BCS,2018-05-25,11.1600,11.1700,False,11.0000,11.0100,reg,2419649 +BCS,2018-05-29,10.5800,10.8800,False,10.5000,10.8200,reg,4221439 +BCS,2018-05-30,10.7400,10.7800,False,10.6100,10.6400,reg,2634288 +BCS,2018-05-31,10.6800,10.6800,False,10.5700,10.6500,reg,3787207 +BCS,2018-06-01,10.8900,10.9700,False,10.8500,10.9200,reg,3471531 +BCS,2018-06-04,11.0300,11.0400,False,10.9801,11.0200,reg,2190542 +BCS,2018-06-05,10.7500,10.8700,False,10.6800,10.8600,reg,2440826 +BCS,2018-06-06,11.0000,11.0100,False,10.8150,10.8300,reg,1786886 +BCS,2018-06-07,10.9300,10.9800,False,10.8600,10.9600,reg,1995604 diff --git a/company_library/BCTF.csv b/company_library/BCTF.csv index a2d6f019..43c1be7f 100644 --- a/company_library/BCTF.csv +++ b/company_library/BCTF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCTF,2017-06-06,12.9048,12.9048,False,12.3074,12.5189,reg,590 -BCTF,2017-06-07,12.7229,12.9547,False,12.4447,12.4447,reg,5685 -BCTF,2017-06-08,12.5560,12.9084,False,12.5560,12.8991,reg,3510 BCTF,2017-06-09,12.8509,12.9826,False,12.5467,12.9515,reg,6781 BCTF,2017-06-12,12.9826,12.9826,False,12.8823,12.9826,reg,5727 BCTF,2017-06-13,12.9826,12.9826,False,12.9826,12.9826,reg,291 @@ -249,3 +246,6 @@ BCTF,2018-05-31,15.0210,15.0300,False,14.7797,14.8000,reg,5271 BCTF,2018-06-01,15.2000,15.3802,False,15.1402,15.3802,reg,6905 BCTF,2018-06-04,15.2991,15.2991,False,15.2991,15.2991,reg,248 BCTF,2018-06-05,15.4800,15.4800,False,15.4800,15.4800,reg,420 +BCTF,2018-06-06,15.2500,15.5600,False,14.8688,15.5000,reg,7685 +BCTF,2018-06-07,14.9500,15.7400,False,14.9500,15.5000,reg,4262 +BCTF,2018-06-08,15.1000,15.1300,False,14.9047,15.0600,reg,3284 diff --git a/company_library/BDGE.csv b/company_library/BDGE.csv index 237bb7ca..6b0aad96 100644 --- a/company_library/BDGE.csv +++ b/company_library/BDGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BDGE,2017-06-06,32.3599,32.7492,False,32.2626,32.4573,reg,112605 -BDGE,2017-06-07,32.6519,32.7979,False,32.2140,32.5059,reg,46624 -BDGE,2017-06-08,32.8466,33.4305,False,32.5059,32.8466,reg,144733 BDGE,2017-06-09,34.0631,34.2578,False,33.5765,33.6738,reg,91900 BDGE,2017-06-12,33.7711,35.1337,False,33.5765,34.0631,reg,66122 BDGE,2017-06-13,33.9658,34.2821,False,33.4305,33.7711,reg,33046 @@ -249,3 +246,6 @@ BDGE,2018-05-31,36.9500,37.2500,False,36.7000,36.9000,reg,31572 BDGE,2018-06-01,37.3500,37.5500,False,37.1000,37.1500,reg,28407 BDGE,2018-06-04,37.2500,37.5000,False,37.1500,37.4000,reg,50481 BDGE,2018-06-05,37.3000,37.5000,False,37.0000,37.1000,reg,40237 +BDGE,2018-06-06,37.7500,37.7500,False,37.3000,37.3500,reg,50237 +BDGE,2018-06-07,37.5500,38.0000,False,34.3444,37.7500,reg,28279 +BDGE,2018-06-08,37.3000,37.7000,False,37.1000,37.5000,reg,34035 diff --git a/company_library/BDJ.csv b/company_library/BDJ.csv new file mode 100644 index 00000000..0b01960d --- /dev/null +++ b/company_library/BDJ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BDJ,2017-06-08,8.2316,8.2410,False,8.1752,8.2316,reg,511804 +BDJ,2017-06-09,8.2316,8.2504,False,8.2128,8.2316,reg,335060 +BDJ,2017-06-12,8.2692,8.2880,False,8.2222,8.2410,reg,476288 +BDJ,2017-06-13,8.3133,8.3133,False,8.2850,8.2944,reg,337452 +BDJ,2017-06-14,8.2850,8.3133,False,8.2661,8.3039,reg,385909 +BDJ,2017-06-15,8.2377,8.2849,False,8.2283,8.2566,reg,358522 +BDJ,2017-06-16,8.2850,8.3039,False,8.2283,8.2472,reg,272189 +BDJ,2017-06-19,8.3133,8.3227,False,8.2850,8.3227,reg,290440 +BDJ,2017-06-20,8.2944,8.3322,False,8.2661,8.3133,reg,384495 +BDJ,2017-06-21,8.2377,8.3039,False,8.2094,8.3039,reg,391602 +BDJ,2017-06-22,8.1999,8.2566,False,8.1716,8.2566,reg,556293 +BDJ,2017-06-23,8.2755,8.2850,False,8.1905,8.1999,reg,293081 +BDJ,2017-06-26,8.2944,8.3227,False,8.2472,8.2755,reg,508412 +BDJ,2017-06-27,8.3039,8.3133,False,8.2755,8.2944,reg,423393 +BDJ,2017-06-28,8.3227,8.3511,False,8.3097,8.3133,reg,450658 +BDJ,2017-06-29,8.2661,8.3599,False,8.2283,8.3511,reg,523122 +BDJ,2017-06-30,8.3133,8.3511,False,8.3039,8.3133,reg,555315 +BDJ,2017-07-05,8.4267,8.4267,False,8.3322,8.3794,reg,501297 +BDJ,2017-07-06,8.3322,8.3983,False,8.2944,8.3983,reg,568936 +BDJ,2017-07-07,8.3700,8.3794,False,8.3227,8.3605,reg,404451 +BDJ,2017-07-10,8.3794,8.3794,False,8.3133,8.3605,reg,411221 +BDJ,2017-07-11,8.4267,8.4267,False,8.3322,8.3605,reg,351919 +BDJ,2017-07-12,8.4995,8.4995,False,8.4425,8.4425,reg,454159 +BDJ,2017-07-13,8.4995,8.4995,False,8.4615,8.4710,reg,388930 +BDJ,2017-07-14,8.4425,8.4900,False,8.3950,8.4710,reg,1159469 +BDJ,2017-07-17,8.3950,8.4425,False,8.3760,8.4330,reg,705089 +BDJ,2017-07-18,8.4140,8.4235,False,8.3760,8.3855,reg,314992 +BDJ,2017-07-19,8.4710,8.4758,False,8.4298,8.4330,reg,311871 +BDJ,2017-07-20,8.4805,8.4805,False,8.4425,8.4805,reg,203581 +BDJ,2017-07-21,8.4615,8.4805,False,8.4330,8.4710,reg,226071 +BDJ,2017-07-24,8.4805,8.4805,False,8.4330,8.4805,reg,290037 +BDJ,2017-07-25,8.5090,8.5470,False,8.4805,8.4805,reg,350373 +BDJ,2017-07-26,8.5185,8.5565,False,8.4995,8.4995,reg,364277 +BDJ,2017-07-27,8.4615,8.5470,False,8.4520,8.5185,reg,350283 +BDJ,2017-07-28,8.4425,8.4900,False,8.4140,8.4425,reg,421614 +BDJ,2017-07-31,8.5185,8.5232,False,8.4710,8.4900,reg,502611 +BDJ,2017-08-01,8.5090,8.5470,False,8.4995,8.5375,reg,352311 +BDJ,2017-08-02,8.5185,8.5280,False,8.4805,8.4995,reg,352986 +BDJ,2017-08-03,8.4995,8.5375,False,8.4805,8.5280,reg,290064 +BDJ,2017-08-04,8.5090,8.5470,False,8.4805,8.5090,reg,279677 +BDJ,2017-08-07,8.5565,8.5660,False,8.4995,8.5185,reg,341022 +BDJ,2017-08-08,8.5280,8.5850,False,8.5280,8.5470,reg,378817 +BDJ,2017-08-09,8.4805,8.5280,False,8.4663,8.5185,reg,465577 +BDJ,2017-08-10,8.2526,8.4710,False,8.1766,8.4615,reg,719573 +BDJ,2017-08-11,8.3163,8.3354,False,8.1062,8.2017,reg,852300 +BDJ,2017-08-14,8.4213,8.4309,False,8.3640,8.3927,reg,334742 +BDJ,2017-08-15,8.4118,8.4499,False,8.3879,8.4213,reg,498656 +BDJ,2017-08-16,8.4404,8.4690,False,8.4118,8.4213,reg,348777 +BDJ,2017-08-17,8.3449,8.4309,False,8.3354,8.4309,reg,425326 +BDJ,2017-08-18,8.3258,8.3736,False,8.2908,8.3258,reg,313385 +BDJ,2017-08-21,8.3258,8.3640,False,8.2876,8.3067,reg,284096 +BDJ,2017-08-22,8.4118,8.4213,False,8.3354,8.3449,reg,325036 +BDJ,2017-08-23,8.3545,8.4022,False,8.3449,8.3927,reg,462580 +BDJ,2017-08-24,8.3258,8.3831,False,8.3258,8.3640,reg,258816 +BDJ,2017-08-25,8.3545,8.3974,False,8.3449,8.3545,reg,229624 +BDJ,2017-08-28,8.3736,8.4022,False,8.3258,8.3736,reg,332018 +BDJ,2017-08-29,8.3831,8.4022,False,8.3258,8.3354,reg,232115 +BDJ,2017-08-30,8.3927,8.4118,False,8.3640,8.3640,reg,308172 +BDJ,2017-08-31,8.4404,8.4404,False,8.3927,8.4309,reg,380992 +BDJ,2017-09-01,8.4595,8.4977,False,8.4118,8.4499,reg,201455 +BDJ,2017-09-05,8.3927,8.4786,False,8.3831,8.4595,reg,331879 +BDJ,2017-09-06,8.4404,8.4595,False,8.4127,8.4309,reg,309342 +BDJ,2017-09-07,8.4309,8.4977,False,8.4213,8.4786,reg,401032 +BDJ,2017-09-08,8.4499,8.4738,False,8.4118,8.4309,reg,245578 +BDJ,2017-09-11,8.4881,8.4977,False,8.4595,8.4881,reg,274607 +BDJ,2017-09-12,8.5454,8.5550,False,8.4860,8.4977,reg,360608 +BDJ,2017-09-13,8.5836,8.5836,False,8.5263,8.5359,reg,229636 +BDJ,2017-09-14,8.5709,8.5996,False,8.5517,8.5805,reg,251434 +BDJ,2017-09-15,8.5421,8.5900,False,8.5229,8.5421,reg,362661 +BDJ,2017-09-18,8.5805,8.5805,False,8.5421,8.5421,reg,303108 +BDJ,2017-09-19,8.6092,8.6284,False,8.5613,8.5613,reg,336020 +BDJ,2017-09-20,8.6284,8.6284,False,8.5613,8.6284,reg,516764 +BDJ,2017-09-21,8.6188,8.6380,False,8.5996,8.6092,reg,295934 +BDJ,2017-09-22,8.6476,8.6572,False,8.6072,8.6188,reg,306296 +BDJ,2017-09-25,8.6572,8.6572,False,8.6188,8.6380,reg,372538 +BDJ,2017-09-26,8.6380,8.6668,False,8.6380,8.6476,reg,262710 +BDJ,2017-09-27,8.6572,8.6956,False,8.5996,8.6668,reg,574752 +BDJ,2017-09-28,8.6764,8.6764,False,8.6284,8.6284,reg,320233 +BDJ,2017-09-29,8.7052,8.7148,False,8.6668,8.6860,reg,613096 +BDJ,2017-10-02,8.7148,8.7340,False,8.7052,8.7052,reg,270642 +BDJ,2017-10-03,8.7628,8.7628,False,8.7148,8.7244,reg,276700 +BDJ,2017-10-04,8.7532,8.7724,False,8.7052,8.7340,reg,343269 +BDJ,2017-10-05,8.7724,8.8012,False,8.7340,8.7724,reg,320944 +BDJ,2017-10-06,8.7820,8.8012,False,8.7724,8.7916,reg,200511 +BDJ,2017-10-09,8.7628,8.8300,False,8.7628,8.8012,reg,305696 +BDJ,2017-10-10,8.7916,8.8300,False,8.7820,8.8012,reg,294347 +BDJ,2017-10-11,8.7532,8.8108,False,8.7532,8.7917,reg,374472 +BDJ,2017-10-12,8.7532,8.7820,False,8.7340,8.7436,reg,287046 +BDJ,2017-10-13,8.7500,8.7983,False,8.7500,8.7790,reg,150647 +BDJ,2017-10-16,8.7404,8.7597,False,8.7066,8.7307,reg,452029 +BDJ,2017-10-17,8.7886,8.8079,False,8.6921,8.7307,reg,477014 +BDJ,2017-10-18,8.7983,8.8272,False,8.7886,8.7983,reg,375741 +BDJ,2017-10-19,8.8079,8.8079,False,8.7597,8.7790,reg,267141 +BDJ,2017-10-20,8.8176,8.8369,False,8.7983,8.8079,reg,316782 +BDJ,2017-10-23,8.9140,8.9237,False,8.8176,8.8272,reg,1325247 +BDJ,2017-10-24,8.9430,8.9816,False,8.9204,8.9237,reg,1126568 +BDJ,2017-10-25,8.8754,8.9623,False,8.8561,8.9526,reg,902636 +BDJ,2017-10-26,8.8465,8.9203,False,8.8272,8.8947,reg,395296 +BDJ,2017-10-27,8.8754,8.8947,False,8.8658,8.8754,reg,487451 +BDJ,2017-10-30,8.8561,8.8806,False,8.8369,8.8658,reg,308069 +BDJ,2017-10-31,8.9044,8.9044,False,8.8716,8.8947,reg,354134 +BDJ,2017-11-01,8.9237,8.9526,False,8.9140,8.9237,reg,347760 +BDJ,2017-11-02,8.8658,8.9237,False,8.8561,8.9044,reg,407120 +BDJ,2017-11-03,8.9044,8.9044,False,8.8561,8.8658,reg,395945 +BDJ,2017-11-06,8.8754,8.9333,False,8.8754,8.9140,reg,334631 +BDJ,2017-11-07,8.9140,8.9237,False,8.8754,8.9044,reg,293908 +BDJ,2017-11-08,8.8465,8.9044,False,8.8369,8.8947,reg,310791 +BDJ,2017-11-09,8.7597,8.8272,False,8.7211,8.8272,reg,493760 +BDJ,2017-11-10,8.7307,8.7597,False,8.7307,8.7404,reg,359096 +BDJ,2017-11-13,8.7114,8.7500,False,8.6921,8.7307,reg,332809 +BDJ,2017-11-14,8.5919,8.6780,False,8.5822,8.6501,reg,443745 +BDJ,2017-11-15,8.6113,8.6210,False,8.4949,8.5434,reg,573323 +BDJ,2017-11-16,8.6016,8.6665,False,8.5725,8.6307,reg,837666 +BDJ,2017-11-17,8.6016,8.6307,False,8.5919,8.5919,reg,288053 +BDJ,2017-11-20,8.6791,8.6791,False,8.6113,8.6307,reg,290506 +BDJ,2017-11-21,8.6888,8.7179,False,8.6694,8.6985,reg,447738 +BDJ,2017-11-22,8.7276,8.7373,False,8.6985,8.7179,reg,309862 +BDJ,2017-11-27,8.6985,8.7470,False,8.6791,8.7470,reg,352238 +BDJ,2017-11-28,8.7567,8.7664,False,8.6888,8.7082,reg,337601 +BDJ,2017-11-29,8.7761,8.8052,False,8.7470,8.7761,reg,426301 +BDJ,2017-11-30,8.8537,8.8634,False,8.7955,8.8246,reg,400763 +BDJ,2017-12-01,8.8440,8.8634,False,8.7567,8.8634,reg,351181 +BDJ,2017-12-04,8.8343,8.8925,False,8.8343,8.8925,reg,494814 +BDJ,2017-12-05,8.8731,8.8731,False,8.8343,8.8440,reg,278073 +BDJ,2017-12-06,8.8246,8.8731,False,8.8149,8.8246,reg,333653 +BDJ,2017-12-07,8.8052,8.8440,False,8.7858,8.8149,reg,283865 +BDJ,2017-12-08,8.7955,8.8537,False,8.7664,8.8149,reg,376353 +BDJ,2017-12-11,8.8731,8.8731,False,8.8246,8.8246,reg,344436 +BDJ,2017-12-12,8.9119,8.9216,False,8.8731,8.8828,reg,320269 +BDJ,2017-12-13,8.9216,8.9507,False,8.9022,8.9022,reg,283855 +BDJ,2017-12-14,8.8634,8.9410,False,8.8440,8.9410,reg,319618 +BDJ,2017-12-15,8.8602,8.8992,False,8.8504,8.8504,reg,380938 +BDJ,2017-12-18,8.8797,8.9479,False,8.8699,8.8797,reg,753970 +BDJ,2017-12-19,8.9089,8.9187,False,8.8699,8.8894,reg,295003 +BDJ,2017-12-20,8.8894,8.9382,False,8.8894,8.9089,reg,366553 +BDJ,2017-12-21,8.8992,8.9187,False,8.8894,8.8894,reg,352934 +BDJ,2017-12-22,8.9187,8.9382,False,8.8992,8.9187,reg,284513 +BDJ,2017-12-26,8.8699,8.9382,False,8.8699,8.9284,reg,216137 +BDJ,2017-12-27,8.9382,8.9479,False,8.8797,8.8797,reg,327482 +BDJ,2017-12-28,8.9479,8.9771,False,8.9089,8.9771,reg,334443 +BDJ,2017-12-29,8.9966,9.0113,False,8.9674,8.9869,reg,433002 +BDJ,2018-01-02,8.9869,9.0161,False,8.9674,9.0161,reg,532187 +BDJ,2018-01-03,9.0161,9.0356,False,8.9674,9.0161,reg,364402 +BDJ,2018-01-04,9.0746,9.0941,False,9.0161,9.0259,reg,406583 +BDJ,2018-01-05,9.0844,9.1136,False,9.0454,9.0844,reg,400034 +BDJ,2018-01-08,9.1136,9.1331,False,9.1008,9.1039,reg,299045 +BDJ,2018-01-09,9.1818,9.1916,False,9.1273,9.1428,reg,336300 +BDJ,2018-01-10,9.1916,9.2111,False,9.1428,9.1721,reg,458273 +BDJ,2018-01-11,9.2501,9.2696,False,9.2079,9.2111,reg,402728 +BDJ,2018-01-12,9.2664,9.3056,False,9.2468,9.2762,reg,432503 +BDJ,2018-01-16,9.2174,9.3546,False,9.2174,9.3056,reg,666376 +BDJ,2018-01-17,9.2762,9.2860,False,9.2174,9.2566,reg,526085 +BDJ,2018-01-18,9.2468,9.2566,False,9.1881,9.2468,reg,432178 +BDJ,2018-01-19,9.2468,9.2860,False,9.1979,9.2174,reg,413778 +BDJ,2018-01-22,9.2664,9.2957,False,9.2468,9.2566,reg,364649 +BDJ,2018-01-23,9.3252,9.3350,False,9.2566,9.2664,reg,356655 +BDJ,2018-01-24,9.3840,9.4036,False,9.3347,9.3546,reg,538895 +BDJ,2018-01-25,9.4134,9.4329,False,9.3742,9.3840,reg,362589 +BDJ,2018-01-26,9.4232,9.4525,False,9.3938,9.4427,reg,336634 +BDJ,2018-01-29,9.3742,9.4427,False,9.3448,9.3938,reg,457827 +BDJ,2018-01-30,9.2077,9.3448,False,9.2077,9.3448,reg,572047 +BDJ,2018-01-31,9.2958,9.3350,False,9.2468,9.2664,reg,537118 +BDJ,2018-02-01,9.3154,9.3350,False,9.2566,9.2762,reg,406358 +BDJ,2018-02-02,9.1391,9.3056,False,9.0901,9.2566,reg,471540 +BDJ,2018-02-05,8.6787,9.0607,False,7.8657,9.0117,reg,2284564 +BDJ,2018-02-06,8.8648,8.8746,False,8.5318,8.5612,reg,1075681 +BDJ,2018-02-07,8.8942,8.9726,False,8.8550,8.8550,reg,508704 +BDJ,2018-02-08,8.5905,8.8942,False,8.5807,8.8942,reg,696139 +BDJ,2018-02-09,8.7081,8.7277,False,8.4632,8.6591,reg,762574 +BDJ,2018-02-12,8.8158,8.8452,False,8.7277,8.7767,reg,490087 +BDJ,2018-02-13,8.8648,8.8746,False,8.7473,8.8060,reg,320374 +BDJ,2018-02-14,8.9699,8.9797,False,8.8222,8.8419,reg,376755 +BDJ,2018-02-15,9.0388,9.0486,False,8.9699,8.9994,reg,353798 +BDJ,2018-02-16,9.0191,9.0782,False,8.9896,9.0290,reg,405103 +BDJ,2018-02-20,8.9600,9.0290,False,8.9315,8.9896,reg,332988 +BDJ,2018-02-21,8.9600,9.0290,False,8.9600,8.9600,reg,194717 +BDJ,2018-02-22,8.9305,8.9896,False,8.8946,8.9699,reg,303563 +BDJ,2018-02-23,9.0093,9.0191,False,8.9502,8.9600,reg,252159 +BDJ,2018-02-26,9.0880,9.0979,False,9.0290,9.0388,reg,265232 +BDJ,2018-02-27,9.0093,9.0979,False,8.9896,9.0880,reg,370471 +BDJ,2018-02-28,8.9797,9.0388,False,8.9600,9.0093,reg,533277 +BDJ,2018-03-01,8.7926,8.9797,False,8.7729,8.9797,reg,500336 +BDJ,2018-03-02,8.8123,8.8419,False,8.7237,8.7533,reg,460927 +BDJ,2018-03-05,8.9403,8.9502,False,8.7729,8.7926,reg,419723 +BDJ,2018-03-06,8.9600,8.9797,False,8.9010,8.9600,reg,361716 +BDJ,2018-03-07,8.9403,8.9502,False,8.8813,8.9108,reg,311515 +BDJ,2018-03-08,9.0093,9.0093,False,8.9403,8.9600,reg,282722 +BDJ,2018-03-09,9.1373,9.1570,False,9.0181,9.0388,reg,504294 +BDJ,2018-03-12,9.0782,9.1481,False,9.0585,9.1373,reg,618237 +BDJ,2018-03-13,9.0388,9.1373,False,8.9994,9.1077,reg,469632 +BDJ,2018-03-14,8.9465,9.0553,False,8.9465,9.0454,reg,269161 +BDJ,2018-03-15,8.9168,9.0108,False,8.9069,8.9663,reg,342812 +BDJ,2018-03-16,8.9168,8.9564,False,8.9168,8.9168,reg,403756 +BDJ,2018-03-19,8.8574,8.9118,False,8.7782,8.9069,reg,408968 +BDJ,2018-03-20,8.8970,8.9267,False,8.8574,8.8673,reg,424917 +BDJ,2018-03-21,8.8970,8.9168,False,8.8475,8.8772,reg,330056 +BDJ,2018-03-22,8.7287,8.8673,False,8.7089,8.8673,reg,602934 +BDJ,2018-03-23,8.5902,8.7526,False,8.5803,8.7287,reg,680450 +BDJ,2018-03-26,8.6199,8.6793,False,8.5704,8.6298,reg,897227 +BDJ,2018-03-27,8.5506,8.7386,False,8.5110,8.6397,reg,653637 +BDJ,2018-03-28,8.5902,8.6347,False,8.5407,8.5506,reg,621092 +BDJ,2018-03-29,8.6397,8.6892,False,8.6001,8.6199,reg,798324 +BDJ,2018-04-02,8.4417,8.6298,False,8.4022,8.6199,reg,1279127 +BDJ,2018-04-03,8.5506,8.5605,False,8.4417,8.4714,reg,782146 +BDJ,2018-04-04,8.6694,8.6793,False,8.4516,8.4516,reg,900577 +BDJ,2018-04-05,8.7683,8.7683,False,8.6694,8.6990,reg,390670 +BDJ,2018-04-06,8.6100,8.7683,False,8.5605,8.7485,reg,488464 +BDJ,2018-04-09,8.6595,8.9267,False,8.6199,8.6397,reg,409466 +BDJ,2018-04-10,8.7683,8.7881,False,8.7188,8.7386,reg,391164 +BDJ,2018-04-11,8.7683,8.7980,False,8.7216,8.7386,reg,317580 +BDJ,2018-04-12,8.7881,8.8376,False,8.7683,8.7881,reg,409144 +BDJ,2018-04-13,8.7749,8.8246,False,8.7351,8.8047,reg,261035 +BDJ,2018-04-16,8.7749,8.8216,False,8.7550,8.8047,reg,410322 +BDJ,2018-04-17,8.8445,8.8843,False,8.8246,8.8445,reg,520860 +BDJ,2018-04-18,8.8246,8.8644,False,8.8147,8.8545,reg,350497 +BDJ,2018-04-19,8.8147,8.8483,False,8.7948,8.8246,reg,317316 +BDJ,2018-04-20,8.7649,8.8445,False,8.7550,8.8445,reg,350189 +BDJ,2018-04-23,8.7848,8.8445,False,8.7649,8.8246,reg,407165 +BDJ,2018-04-24,8.7649,8.8445,False,8.7152,8.8346,reg,406739 +BDJ,2018-04-25,8.7848,8.8047,False,8.7052,8.7550,reg,218058 +BDJ,2018-04-26,8.8843,8.8843,False,8.8216,8.8246,reg,326342 +BDJ,2018-04-27,8.8843,8.8943,False,8.8445,8.8943,reg,329019 +BDJ,2018-04-30,8.8943,8.9938,False,8.8843,8.9639,reg,752474 +BDJ,2018-05-01,8.8644,8.8943,False,8.7898,8.8943,reg,326103 +BDJ,2018-05-02,8.7749,8.8545,False,8.7749,8.8346,reg,339096 +BDJ,2018-05-03,8.7848,8.7848,False,8.6555,8.7749,reg,410876 +BDJ,2018-05-04,8.9142,8.9341,False,8.7450,8.8047,reg,1040813 +BDJ,2018-05-07,8.9142,8.9440,False,8.8943,8.9241,reg,575998 +BDJ,2018-05-08,8.9341,8.9540,False,8.8774,8.9341,reg,407638 +BDJ,2018-05-09,8.9938,9.0037,False,8.9241,8.9440,reg,368841 +BDJ,2018-05-10,9.1032,9.1231,False,9.0037,9.0037,reg,523821 +BDJ,2018-05-11,9.0833,9.1728,False,9.0535,9.1330,reg,563228 +BDJ,2018-05-14,9.2100,9.2350,False,9.1300,9.1300,reg,476828 +BDJ,2018-05-15,9.2200,9.2200,False,9.1400,9.1600,reg,851371 +BDJ,2018-05-16,9.2400,9.2500,False,9.2200,9.2200,reg,278140 +BDJ,2018-05-17,9.1400,9.2550,False,9.1200,9.2400,reg,508547 +BDJ,2018-05-18,9.0900,9.1600,False,9.0800,9.1400,reg,745510 +BDJ,2018-05-21,9.2000,9.2100,False,9.1500,9.1500,reg,413238 +BDJ,2018-05-22,9.2400,9.2658,False,9.2300,9.2400,reg,347817 +BDJ,2018-05-23,9.2100,9.2590,False,9.2000,9.2200,reg,367096 +BDJ,2018-05-24,9.2000,9.2300,False,9.1800,9.2100,reg,329570 +BDJ,2018-05-25,9.1700,9.2200,False,9.1500,9.2000,reg,321744 +BDJ,2018-05-29,9.0900,9.1586,False,9.0500,9.1500,reg,373293 +BDJ,2018-05-30,9.1500,9.2200,False,9.1100,9.1300,reg,684539 +BDJ,2018-05-31,9.1600,9.1800,False,9.1300,9.1500,reg,462306 +BDJ,2018-06-01,9.1700,9.2100,False,9.1300,9.2000,reg,556762 +BDJ,2018-06-04,9.1500,9.2000,False,9.1400,9.2000,reg,271529 +BDJ,2018-06-05,9.1800,9.1800,False,9.1300,9.1700,reg,274946 +BDJ,2018-06-06,9.2300,9.2300,False,9.1500,9.2000,reg,346521 +BDJ,2018-06-07,9.2500,9.2650,False,9.2200,9.2400,reg,367236 diff --git a/company_library/BDL.csv b/company_library/BDL.csv new file mode 100644 index 00000000..df83b0fb --- /dev/null +++ b/company_library/BDL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BDL,2017-06-08,26.1656,26.1656,False,26.1656,26.1656,reg,4 +BDL,2017-06-09,26.7789,26.7789,False,26.7789,26.7789,reg,351 +BDL,2017-06-12,26.9570,26.9570,False,26.7097,26.7097,reg,385 +BDL,2017-06-13,26.9570,26.9570,False,26.9570,26.9570,reg,0 +BDL,2017-06-14,28.6882,28.6882,False,26.9817,27.3759,reg,367 +BDL,2017-06-15,28.1935,28.1935,False,27.8968,27.9462,reg,2062 +BDL,2017-06-16,28.1935,28.1935,False,28.1935,28.1935,reg,5 +BDL,2017-06-19,28.1935,28.1935,False,28.1935,28.1935,reg,1 +BDL,2017-06-20,28.1935,28.1935,False,28.1935,28.1935,reg,136 +BDL,2017-06-21,29.8258,30.6172,False,27.8968,27.8968,reg,6890 +BDL,2017-06-22,29.2817,29.6824,False,29.2817,29.6774,reg,800 +BDL,2017-06-23,29.1828,29.1828,False,29.1828,29.1828,reg,649 +BDL,2017-06-26,29.7714,29.7714,False,29.7714,29.7714,reg,167 +BDL,2017-06-27,29.2119,29.4796,False,29.1828,29.4796,reg,803 +BDL,2017-06-28,29.2119,29.2119,False,29.2119,29.2119,reg,27 +BDL,2017-06-29,27.8473,28.8006,False,27.8473,28.6882,reg,1831 +BDL,2017-06-30,29.8753,29.8753,False,28.0946,28.0946,reg,929 +BDL,2017-07-05,29.8753,29.8753,False,29.8753,29.8753,reg,14 +BDL,2017-07-06,29.4301,29.4301,False,29.4301,29.4301,reg,162 +BDL,2017-07-07,29.4301,29.4301,False,29.4301,29.4301,reg,6 +BDL,2017-07-10,29.8753,29.8753,False,29.8753,29.8753,reg,111 +BDL,2017-07-11,29.9742,29.9742,False,29.9742,29.9742,reg,134 +BDL,2017-07-12,29.6774,29.6774,False,29.6774,29.6774,reg,360 +BDL,2017-07-13,28.7376,29.1828,False,28.0946,29.1828,reg,1196 +BDL,2017-07-14,27.9017,28.3914,False,27.8968,28.3914,reg,1058 +BDL,2017-07-17,28.3730,28.3730,False,27.7978,27.9957,reg,3091 +BDL,2017-07-18,27.6989,28.2717,False,27.6989,27.6989,reg,1531 +BDL,2017-07-19,27.7484,28.2925,False,27.6989,28.2875,reg,952 +BDL,2017-07-20,27.4516,27.6989,False,26.1161,27.6989,reg,2022 +BDL,2017-07-21,27.4516,27.4516,False,27.4516,27.4516,reg,98 +BDL,2017-07-24,27.4516,27.4516,False,27.4516,27.4516,reg,123 +BDL,2017-07-25,28.6387,28.6585,False,27.5011,27.5011,reg,888 +BDL,2017-07-26,28.1935,28.6882,False,28.1935,28.6882,reg,277 +BDL,2017-07-27,27.3527,28.1243,False,27.3527,28.1243,reg,1051 +BDL,2017-07-28,27.3403,27.5011,False,27.3403,27.5011,reg,477 +BDL,2017-07-31,26.5118,26.5163,False,25.9820,26.5163,reg,853 +BDL,2017-08-01,26.5118,26.5118,False,26.5118,26.5118,reg,118 +BDL,2017-08-02,26.7097,26.7097,False,26.4129,26.4129,reg,603 +BDL,2017-08-03,26.0172,26.0667,False,25.8688,25.8688,reg,744 +BDL,2017-08-04,27.0806,27.0806,False,26.5118,26.5613,reg,558 +BDL,2017-08-07,27.0806,27.0806,False,27.0806,27.0806,reg,10 +BDL,2017-08-08,25.3742,26.0172,False,25.3742,25.8194,reg,1697 +BDL,2017-08-09,26.3634,26.3634,False,26.3634,26.3634,reg,423 +BDL,2017-08-10,26.3634,26.3634,False,26.3634,26.3634,reg,17 +BDL,2017-08-11,27.5703,27.5703,False,26.7344,26.7344,reg,218 +BDL,2017-08-14,28.0149,28.0149,False,28.0149,28.0149,reg,125 +BDL,2017-08-15,28.0149,28.0149,False,28.0149,28.0149,reg,8 +BDL,2017-08-16,28.0149,28.0149,False,28.0149,28.0149,reg,6 +BDL,2017-08-17,27.4269,27.4269,False,27.0312,27.0312,reg,300 +BDL,2017-08-18,27.4516,27.4516,False,25.8688,25.8688,reg,460 +BDL,2017-08-21,25.7501,25.7501,False,25.7501,25.7501,reg,245 +BDL,2017-08-22,25.8294,25.8294,False,25.8294,25.8294,reg,154 +BDL,2017-08-23,25.8294,25.8294,False,25.8294,25.8294,reg,1 +BDL,2017-08-24,25.8294,25.8294,False,25.8294,25.8294,reg,53 +BDL,2017-08-25,25.8294,25.8294,False,25.8294,25.8294,reg,144 +BDL,2017-08-28,25.8294,25.8294,False,25.8294,25.8294,reg,158 +BDL,2017-08-29,26.6108,26.6108,False,26.2151,26.2151,reg,308 +BDL,2017-08-30,25.9183,26.6108,False,25.9183,26.2151,reg,638 +BDL,2017-08-31,25.3742,25.5720,False,25.3742,25.5720,reg,755 +BDL,2017-09-01,25.3742,25.3742,False,25.3742,25.3742,reg,232 +BDL,2017-09-05,25.6215,25.6215,False,25.6215,25.6215,reg,277 +BDL,2017-09-06,25.6215,25.6215,False,25.6215,25.6215,reg,6 +BDL,2017-09-07,25.6215,25.7551,False,25.6215,25.7551,reg,386 +BDL,2017-09-08,25.6215,25.6215,False,25.6215,25.6215,reg,328 +BDL,2017-09-11,24.5333,25.8688,False,24.5333,25.8688,reg,658 +BDL,2017-09-12,24.5333,24.5333,False,24.5333,24.5333,reg,12 +BDL,2017-09-13,24.5333,24.5333,False,24.5333,24.5333,reg,16 +BDL,2017-09-14,24.7312,24.7312,False,24.7312,24.7312,reg,173 +BDL,2017-09-15,24.7312,24.7312,False,24.7312,24.7312,reg,156 +BDL,2017-09-18,24.2366,24.8301,False,24.2366,24.8301,reg,859 +BDL,2017-09-19,21.6645,23.8903,False,19.9828,23.8903,reg,2062 +BDL,2017-09-20,22.8022,22.8516,False,22.8022,22.8516,reg,959 +BDL,2017-09-21,22.8022,22.8022,False,22.8022,22.8022,reg,99 +BDL,2017-09-22,23.9398,24.1376,False,23.9398,24.1376,reg,1056 +BDL,2017-09-25,23.9398,23.9398,False,23.9398,23.9398,reg,61 +BDL,2017-09-26,23.9892,23.9892,False,23.9892,23.9892,reg,404 +BDL,2017-09-27,23.9892,23.9892,False,23.9892,23.9892,reg,401 +BDL,2017-09-28,23.9892,23.9892,False,23.9892,23.9892,reg,1 +BDL,2017-09-29,23.9892,23.9892,False,23.9892,23.9892,reg,12 +BDL,2017-10-02,23.9892,23.9892,False,23.9892,23.9892,reg,55 +BDL,2017-10-03,24.5333,24.6323,False,24.5333,24.6323,reg,443 +BDL,2017-10-04,24.5333,24.5333,False,24.5333,24.5333,reg,55 +BDL,2017-10-05,24.5333,24.5333,False,24.5333,24.5333,reg,2 +BDL,2017-10-06,24.5333,24.5333,False,24.5333,24.5333,reg,15 +BDL,2017-10-09,24.5333,24.5333,False,24.5333,24.5333,reg,0 +BDL,2017-10-10,24.5333,24.6323,False,24.5333,24.5828,reg,984 +BDL,2017-10-11,24.4839,24.5333,False,24.4839,24.4839,reg,582 +BDL,2017-10-12,23.8903,23.8903,False,23.8903,23.8903,reg,721 +BDL,2017-10-13,22.7527,23.2473,False,22.7527,23.2473,reg,788 +BDL,2017-10-16,22.7527,23.2473,False,22.7527,23.2473,reg,807 +BDL,2017-10-17,22.7527,22.7527,False,22.7527,22.7527,reg,58 +BDL,2017-10-18,22.2581,22.8022,False,22.2581,22.8022,reg,1829 +BDL,2017-10-19,22.2581,22.2581,False,22.2581,22.2581,reg,0 +BDL,2017-10-20,22.2581,22.2581,False,22.2581,22.2581,reg,6 +BDL,2017-10-23,22.2581,22.2581,False,22.2581,22.2581,reg,39 +BDL,2017-10-24,21.9118,22.4559,False,21.9118,22.4559,reg,1387 +BDL,2017-10-25,21.7634,21.7634,False,21.7634,21.7634,reg,0 +BDL,2017-10-26,21.7154,22.3570,False,21.7154,22.3570,reg,719 +BDL,2017-10-27,21.2194,21.2194,False,21.2194,21.2194,reg,455 +BDL,2017-10-30,21.7634,21.7634,False,21.7634,21.7634,reg,285 +BDL,2017-10-31,21.3677,21.7634,False,21.2688,21.2688,reg,914 +BDL,2017-11-01,21.3602,21.7634,False,21.3602,21.7634,reg,542 +BDL,2017-11-02,20.6753,21.2194,False,20.6753,21.2194,reg,1414 +BDL,2017-11-03,21.3763,21.3763,False,21.3763,21.3763,reg,288 +BDL,2017-11-06,21.1946,21.1946,False,20.9226,20.9226,reg,341 +BDL,2017-11-07,21.7140,21.7140,False,20.5269,20.8237,reg,6499 +BDL,2017-11-08,21.7634,21.7634,False,21.7140,21.7585,reg,2517 +BDL,2017-11-09,21.7634,21.7634,False,21.7634,21.7634,reg,0 +BDL,2017-11-10,21.7634,21.7634,False,21.7634,21.7634,reg,24 +BDL,2017-11-13,21.7634,21.7634,False,21.7634,21.7634,reg,146 +BDL,2017-11-14,21.3677,21.3677,False,21.3677,21.3677,reg,812 +BDL,2017-11-15,21.3677,21.3677,False,21.3677,21.3677,reg,12 +BDL,2017-11-16,20.4280,20.4280,False,20.4280,20.4280,reg,261 +BDL,2017-11-17,21.7140,21.7634,False,21.3183,21.3183,reg,1533 +BDL,2017-11-20,21.7140,21.7140,False,21.7140,21.7140,reg,41 +BDL,2017-11-21,22.3125,24.7312,False,22.3125,22.8516,reg,731 +BDL,2017-11-22,22.3125,22.3125,False,22.3125,22.3125,reg,100 +BDL,2017-11-27,22.3125,22.3125,False,22.3125,22.3125,reg,10 +BDL,2017-11-28,22.2581,22.2581,False,22.2581,22.2581,reg,345 +BDL,2017-11-29,22.2581,22.2581,False,22.2581,22.2581,reg,130 +BDL,2017-11-30,20.9720,20.9720,False,20.9720,20.9720,reg,230 +BDL,2017-12-01,20.9720,20.9720,False,20.9720,20.9720,reg,104 +BDL,2017-12-04,23.7419,23.7419,False,21.6645,21.6645,reg,3194 +BDL,2017-12-05,23.5935,23.7419,False,23.5935,23.7419,reg,4311 +BDL,2017-12-06,23.0000,23.0000,False,22.7527,22.7527,reg,518 +BDL,2017-12-07,22.3619,23.5475,False,22.3619,23.5102,reg,1004 +BDL,2017-12-08,22.3619,22.3619,False,22.3619,22.3619,reg,168 +BDL,2017-12-11,22.4559,22.4559,False,22.4559,22.4559,reg,570 +BDL,2017-12-12,21.9613,21.9613,False,21.9613,21.9613,reg,200 +BDL,2017-12-13,21.9613,21.9613,False,21.9613,21.9613,reg,117 +BDL,2017-12-14,23.7419,23.7419,False,23.7419,23.7419,reg,218 +BDL,2017-12-15,22.0602,22.0602,False,22.0602,22.0602,reg,740 +BDL,2017-12-18,22.0602,22.0602,False,22.0602,22.0602,reg,157 +BDL,2017-12-19,22.6488,22.6538,False,22.0804,22.0804,reg,2766 +BDL,2017-12-20,22.6538,22.6538,False,22.6538,22.6538,reg,215 +BDL,2017-12-21,22.4184,22.4184,False,21.7634,21.7634,reg,755 +BDL,2017-12-22,22.9505,23.7419,False,22.6538,22.6538,reg,1373 +BDL,2017-12-26,22.7527,22.7527,False,22.7527,22.7527,reg,326 +BDL,2017-12-27,22.8903,22.8903,False,22.8903,22.8903,reg,222 +BDL,2017-12-28,23.3399,23.3399,False,22.9505,22.9555,reg,655 +BDL,2017-12-29,23.3399,23.3399,False,23.3399,23.3399,reg,107 +BDL,2018-01-02,23.5520,23.5520,False,23.2473,23.2473,reg,1729 +BDL,2018-01-03,23.5520,23.5520,False,23.5520,23.5520,reg,56 +BDL,2018-01-04,22.8768,23.5935,False,22.8768,23.5935,reg,1028 +BDL,2018-01-05,22.8768,22.8768,False,22.8768,22.8768,reg,1 +BDL,2018-01-08,22.8768,22.8768,False,22.8768,22.8768,reg,400 +BDL,2018-01-09,22.8022,22.8022,False,22.8022,22.8022,reg,472 +BDL,2018-01-10,23.0495,23.0495,False,23.0495,23.0495,reg,222 +BDL,2018-01-11,23.6430,23.7419,False,21.1699,21.1699,reg,1536 +BDL,2018-01-12,23.6430,23.6430,False,23.6430,23.6430,reg,173 +BDL,2018-01-16,22.7576,22.7576,False,22.7527,22.7527,reg,498 +BDL,2018-01-17,22.7576,22.7576,False,22.7576,22.7576,reg,64 +BDL,2018-01-18,23.1978,23.1978,False,23.1978,23.1978,reg,220 +BDL,2018-01-19,23.1978,23.1978,False,23.1978,23.1978,reg,4 +BDL,2018-01-22,23.1978,23.1978,False,23.1978,23.1978,reg,77 +BDL,2018-01-23,23.1978,23.1978,False,23.1978,23.1978,reg,3 +BDL,2018-01-24,22.7527,22.7527,False,22.7527,22.7527,reg,366 +BDL,2018-01-25,22.7527,22.7527,False,22.7527,22.7527,reg,17 +BDL,2018-01-26,22.7527,22.7527,False,22.7527,22.7527,reg,97 +BDL,2018-01-29,23.6430,23.6430,False,23.6430,23.6430,reg,1003 +BDL,2018-01-30,23.6430,23.6430,False,23.6430,23.6430,reg,110 +BDL,2018-01-31,23.6430,23.6430,False,23.6430,23.6430,reg,742 +BDL,2018-02-01,23.6430,23.6430,False,23.6430,23.6430,reg,5 +BDL,2018-02-02,22.8566,22.8566,False,22.8566,22.8566,reg,277 +BDL,2018-02-05,22.7527,22.7527,False,22.7527,22.7527,reg,210 +BDL,2018-02-06,22.9505,22.9505,False,22.9505,22.9505,reg,117 +BDL,2018-02-07,22.7477,22.7477,False,22.7477,22.7477,reg,514 +BDL,2018-02-08,22.7477,22.7477,False,22.7477,22.7477,reg,2 +BDL,2018-02-09,22.7477,22.7477,False,22.7477,22.7477,reg,178 +BDL,2018-02-12,22.7477,22.7477,False,22.7477,22.7477,reg,47 +BDL,2018-02-13,22.7477,22.7477,False,22.7477,22.7477,reg,0 +BDL,2018-02-14,22.7477,22.7477,False,22.7477,22.7477,reg,0 +BDL,2018-02-15,22.7477,22.7527,False,22.7477,22.7527,reg,840 +BDL,2018-02-16,22.7477,22.7477,False,22.7477,22.7477,reg,2 +BDL,2018-02-20,22.7527,22.7527,False,22.7527,22.7527,reg,120 +BDL,2018-02-21,22.7527,22.7527,False,22.7527,22.7527,reg,1 +BDL,2018-02-22,22.7527,22.7527,False,22.7527,22.7527,reg,0 +BDL,2018-02-23,22.4361,22.7527,False,22.4361,22.7527,reg,714 +BDL,2018-02-26,22.4361,22.4361,False,22.4361,22.4361,reg,164 +BDL,2018-02-27,22.0602,22.0602,False,21.3677,21.3677,reg,1157 +BDL,2018-02-28,22.0602,22.0602,False,22.0602,22.0602,reg,16 +BDL,2018-03-01,22.7527,22.7527,False,22.7527,22.7527,reg,532 +BDL,2018-03-02,22.2581,22.2581,False,22.2581,22.2581,reg,626 +BDL,2018-03-05,21.8624,21.8624,False,21.0710,21.7634,reg,2344 +BDL,2018-03-06,21.3183,21.3183,False,21.3183,21.3183,reg,851 +BDL,2018-03-07,21.1204,21.3183,False,21.0710,21.0710,reg,1234 +BDL,2018-03-08,21.7140,21.7140,False,21.1699,21.1699,reg,860 +BDL,2018-03-09,21.3183,21.4682,False,20.3785,21.4682,reg,1211 +BDL,2018-03-12,21.7634,22.4510,False,20.4280,21.7634,reg,3351 +BDL,2018-03-13,20.8731,22.9505,False,20.8731,22.9011,reg,2825 +BDL,2018-03-14,23.0000,23.0000,False,21.4667,22.6043,reg,1652 +BDL,2018-03-15,22.7500,23.0000,False,21.3500,23.0000,reg,2650 +BDL,2018-03-16,23.4000,23.9000,False,22.7000,22.7000,reg,2478 +BDL,2018-03-19,24.1500,24.1500,False,23.6500,23.8500,reg,1754 +BDL,2018-03-20,24.8500,24.8500,False,23.6000,24.0000,reg,2675 +BDL,2018-03-21,25.0000,25.0000,False,25.0000,25.0000,reg,835 +BDL,2018-03-22,24.9000,26.0000,False,24.9000,26.0000,reg,1246 +BDL,2018-03-23,22.9169,24.9000,False,22.9169,24.8000,reg,1064 +BDL,2018-03-26,22.9169,22.9169,False,22.9169,22.9169,reg,27 +BDL,2018-03-27,22.7500,22.7500,False,22.0000,22.1000,reg,889 +BDL,2018-03-28,22.8500,22.8500,False,21.4050,21.4050,reg,693 +BDL,2018-03-29,24.0000,24.0500,False,24.0000,24.0000,reg,653 +BDL,2018-04-02,24.1500,24.1500,False,24.1500,24.1500,reg,275 +BDL,2018-04-03,25.0000,25.0000,False,25.0000,25.0000,reg,643 +BDL,2018-04-04,25.0000,25.0000,False,25.0000,25.0000,reg,162 +BDL,2018-04-05,25.0000,25.0000,False,25.0000,25.0000,reg,101 +BDL,2018-04-06,24.3500,24.5800,False,24.3500,24.5800,reg,10272 +BDL,2018-04-09,24.1500,24.5900,False,24.1500,24.5500,reg,627 +BDL,2018-04-10,24.1500,24.1500,False,24.1500,24.1500,reg,41 +BDL,2018-04-11,24.1500,24.1500,False,24.1500,24.1500,reg,0 +BDL,2018-04-12,24.1500,24.1500,False,24.1500,24.1500,reg,0 +BDL,2018-04-13,24.1500,24.1500,False,24.1500,24.1500,reg,17 +BDL,2018-04-16,24.3000,24.3000,False,24.3000,24.3000,reg,625 +BDL,2018-04-17,24.3000,24.3000,False,24.3000,24.3000,reg,126 +BDL,2018-04-18,24.3000,24.3000,False,24.3000,24.3000,reg,97 +BDL,2018-04-19,24.4500,24.4500,False,24.4500,24.4500,reg,542 +BDL,2018-04-20,25.3003,25.3003,False,25.3003,25.3003,reg,204 +BDL,2018-04-23,25.3003,25.3003,False,25.3003,25.3003,reg,274 +BDL,2018-04-24,25.3003,25.3003,False,25.3003,25.3003,reg,19 +BDL,2018-04-25,25.3000,25.3000,False,25.3000,25.3000,reg,271 +BDL,2018-04-26,25.3000,25.3000,False,24.9500,24.9500,reg,800 +BDL,2018-04-27,24.9500,24.9500,False,24.9500,24.9500,reg,375 +BDL,2018-04-30,24.9500,24.9500,False,24.9500,24.9500,reg,139 +BDL,2018-05-01,24.9500,24.9500,False,24.9500,24.9500,reg,43 +BDL,2018-05-02,24.9500,24.9500,False,24.9500,24.9500,reg,57 +BDL,2018-05-03,24.9500,24.9500,False,24.9500,24.9500,reg,111 +BDL,2018-05-04,24.9500,24.9500,False,24.9500,24.9500,reg,110 +BDL,2018-05-07,24.1000,24.8000,False,24.0750,24.8000,reg,300 +BDL,2018-05-08,23.1500,23.1500,False,23.1500,23.1500,reg,133 +BDL,2018-05-09,23.5000,23.5000,False,23.5000,23.5000,reg,148 +BDL,2018-05-10,23.8900,23.9000,False,23.0000,23.0000,reg,1241 +BDL,2018-05-11,23.8900,23.8900,False,23.8900,23.8900,reg,123 +BDL,2018-05-14,23.8950,23.8950,False,23.8950,23.8950,reg,1214 +BDL,2018-05-15,23.9000,23.9000,False,23.4000,23.4000,reg,1311 +BDL,2018-05-16,27.2500,28.4500,False,25.0000,25.0000,reg,6515 +BDL,2018-05-17,27.2500,27.2500,False,26.4556,26.4556,reg,1319 +BDL,2018-05-18,26.9472,27.0000,False,26.9472,27.0000,reg,1955 +BDL,2018-05-21,26.9472,26.9472,False,26.9472,26.9472,reg,32 +BDL,2018-05-22,26.3300,26.3300,False,25.0050,26.3000,reg,1890 +BDL,2018-05-23,26.3300,26.3300,False,26.3300,26.3300,reg,67 +BDL,2018-05-24,26.3300,26.3300,False,26.3300,26.3300,reg,14 +BDL,2018-05-25,26.3300,26.3300,False,26.3300,26.3300,reg,34 +BDL,2018-05-29,26.9950,26.9950,False,25.0000,26.9440,reg,1157 +BDL,2018-05-30,25.6000,26.8700,False,25.6000,25.9500,reg,2547 +BDL,2018-05-31,26.3450,26.3450,False,25.8334,25.8334,reg,934 +BDL,2018-06-01,26.4000,26.8000,False,26.0500,26.0500,reg,2644 +BDL,2018-06-04,26.4000,26.4000,False,25.8796,25.8796,reg,1143 +BDL,2018-06-05,25.8500,26.4500,False,23.7850,26.1000,reg,8488 +BDL,2018-06-06,25.8000,26.6003,False,25.8000,26.0500,reg,3624 +BDL,2018-06-07,26.4000,26.4000,False,25.8000,25.8000,reg,522 diff --git a/company_library/BDSI.csv b/company_library/BDSI.csv index 42f40d61..a8471eeb 100644 --- a/company_library/BDSI.csv +++ b/company_library/BDSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BDSI,2017-06-06,2.3000,2.3000,False,2.2000,2.2500,reg,780215 -BDSI,2017-06-07,2.2500,2.3000,False,2.2000,2.3000,reg,454971 -BDSI,2017-06-08,2.2500,2.3000,False,2.1700,2.2500,reg,662763 BDSI,2017-06-09,2.3000,2.3000,False,2.2000,2.2000,reg,231649 BDSI,2017-06-12,2.2750,2.3000,False,2.2000,2.3000,reg,338528 BDSI,2017-06-13,2.2750,2.3000,False,2.2000,2.2500,reg,372042 @@ -249,3 +246,6 @@ BDSI,2018-05-31,2.5500,2.6000,False,2.4500,2.4500,reg,826652 BDSI,2018-06-01,2.6250,2.7000,False,2.5250,2.6000,reg,362262 BDSI,2018-06-04,2.6000,2.6500,False,2.5100,2.6500,reg,335989 BDSI,2018-06-05,2.7000,2.7500,False,2.5500,2.5500,reg,787489 +BDSI,2018-06-06,2.9000,3.0000,False,2.7235,2.7500,reg,963138 +BDSI,2018-06-07,2.8500,2.9250,False,2.7500,2.8500,reg,930013 +BDSI,2018-06-08,2.8000,2.9000,False,2.7500,2.8500,reg,372173 diff --git a/company_library/BEAT.csv b/company_library/BEAT.csv index 4bd82d83..89033cab 100644 --- a/company_library/BEAT.csv +++ b/company_library/BEAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BEAT,2017-06-06,28.4000,28.5500,False,28.0000,28.4000,reg,478197 -BEAT,2017-06-07,28.5000,28.5000,False,27.5000,28.4000,reg,532141 -BEAT,2017-06-08,29.6500,29.7500,False,28.2500,28.5000,reg,383747 BEAT,2017-06-09,30.5000,30.9000,False,29.5500,29.8000,reg,908501 BEAT,2017-06-12,30.1500,30.6500,False,29.8500,30.5000,reg,565231 BEAT,2017-06-13,29.2000,30.2000,False,29.0000,30.0500,reg,480116 @@ -249,3 +246,6 @@ BEAT,2018-05-31,42.2500,42.9500,False,42.0500,42.7000,reg,198268 BEAT,2018-06-01,43.7000,44.1000,False,42.5500,42.8000,reg,277506 BEAT,2018-06-04,43.3500,43.7625,False,42.8500,43.7000,reg,223591 BEAT,2018-06-05,43.6500,43.8500,False,43.1500,43.3000,reg,214502 +BEAT,2018-06-06,44.1500,44.2000,False,43.4000,43.6500,reg,239100 +BEAT,2018-06-07,44.0000,47.1000,False,43.7750,44.8000,reg,621632 +BEAT,2018-06-08,44.3000,44.5500,False,42.7000,44.0500,reg,667778 diff --git a/company_library/BECN.csv b/company_library/BECN.csv index bf7d5750..7db0e157 100644 --- a/company_library/BECN.csv +++ b/company_library/BECN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BECN,2017-06-06,48.5400,48.8400,False,48.0250,48.3800,reg,264782 -BECN,2017-06-07,48.4100,48.9700,False,48.2200,48.5800,reg,236626 -BECN,2017-06-08,48.7100,49.0900,False,48.0400,48.3400,reg,269051 BECN,2017-06-09,48.7500,49.0200,False,48.5900,48.9000,reg,271688 BECN,2017-06-12,49.5200,49.7599,False,48.6900,48.6900,reg,231161 BECN,2017-06-13,49.8500,50.0000,False,49.4000,49.4100,reg,180903 @@ -249,3 +246,6 @@ BECN,2018-05-31,41.9000,42.4600,False,41.5100,42.1800,reg,2056416 BECN,2018-06-01,41.5500,42.2600,False,41.0700,42.1100,reg,2479846 BECN,2018-06-04,42.6100,42.6400,False,41.5250,41.7600,reg,1077743 BECN,2018-06-05,42.3000,42.8100,False,41.8900,42.6200,reg,1393524 +BECN,2018-06-06,42.5700,42.8400,False,42.0000,42.3500,reg,1000450 +BECN,2018-06-07,42.8600,43.0900,False,42.3200,42.6600,reg,967789 +BECN,2018-06-08,43.8600,44.0100,False,42.7300,43.0100,reg,938274 diff --git a/company_library/BELFA.csv b/company_library/BELFA.csv index 4dbad244..0d2c8ff5 100644 --- a/company_library/BELFA.csv +++ b/company_library/BELFA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BELFA,2017-06-06,21.8054,21.8054,False,21.8054,21.8054,reg,116 -BELFA,2017-06-07,21.8054,21.8054,False,21.8054,21.8054,reg,55 -BELFA,2017-06-08,21.8054,21.8054,False,21.8054,21.8054,reg,112 BELFA,2017-06-09,21.8054,21.8054,False,21.8054,21.8054,reg,64 BELFA,2017-06-12,21.8054,21.8054,False,21.8054,21.8054,reg,279 BELFA,2017-06-13,22.4130,22.4130,False,22.4130,22.4130,reg,283 @@ -249,3 +246,6 @@ BELFA,2018-05-31,19.2400,19.2400,False,19.2400,19.2400,reg,0 BELFA,2018-06-01,18.9000,18.9000,False,17.7420,17.7420,reg,514 BELFA,2018-06-04,18.9500,18.9500,False,18.9500,18.9500,reg,372 BELFA,2018-06-05,19.6300,19.6500,False,19.0700,19.6500,reg,3686 +BELFA,2018-06-06,19.9100,20.5000,False,19.9100,20.4686,reg,925 +BELFA,2018-06-07,19.8500,19.8500,False,19.7100,19.7100,reg,394 +BELFA,2018-06-08,19.8500,19.8500,False,19.8500,19.8500,reg,0 diff --git a/company_library/BELFB.csv b/company_library/BELFB.csv index c0549aff..57918331 100644 --- a/company_library/BELFB.csv +++ b/company_library/BELFB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BELFB,2017-06-06,24.1698,24.5158,False,23.8238,24.3675,reg,24766 -BELFB,2017-06-07,24.0215,24.2192,False,23.7250,24.1204,reg,16937 -BELFB,2017-06-08,25.3560,25.7515,False,23.7744,24.1204,reg,29449 BELFB,2017-06-09,25.7515,25.8503,False,25.1761,25.4055,reg,38477 BELFB,2017-06-12,25.5043,26.2457,False,25.4549,25.7515,reg,36510 BELFB,2017-06-13,25.5538,25.8503,False,25.4549,25.7020,reg,26326 @@ -249,3 +246,6 @@ BELFB,2018-05-31,19.3000,20.1000,False,19.2000,20.0500,reg,21010 BELFB,2018-06-01,19.4000,19.8000,False,19.1500,19.5000,reg,55876 BELFB,2018-06-04,20.3500,20.4500,False,19.4000,19.4000,reg,33972 BELFB,2018-06-05,20.9000,21.4000,False,20.4000,20.4000,reg,21380 +BELFB,2018-06-06,21.2000,21.3500,False,20.7000,20.9000,reg,18946 +BELFB,2018-06-07,20.8000,21.5000,False,20.6000,21.2000,reg,15775 +BELFB,2018-06-08,20.0000,20.8500,False,19.9000,20.8500,reg,14115 diff --git a/company_library/BFAM.csv b/company_library/BFAM.csv new file mode 100644 index 00000000..dd43c86f --- /dev/null +++ b/company_library/BFAM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BFAM,2017-06-08,76.5700,76.8900,False,76.2200,76.8500,reg,200529 +BFAM,2017-06-09,76.2800,76.8500,False,76.0800,76.4200,reg,396012 +BFAM,2017-06-12,76.3900,76.5200,False,75.7400,76.2400,reg,364436 +BFAM,2017-06-13,76.8200,77.0000,False,76.1400,76.3900,reg,263233 +BFAM,2017-06-14,76.6000,76.8800,False,76.3800,76.7000,reg,215488 +BFAM,2017-06-15,76.8900,77.5000,False,75.8300,75.8600,reg,618299 +BFAM,2017-06-16,77.0200,77.3000,False,76.4400,76.6200,reg,737171 +BFAM,2017-06-19,77.0000,77.4900,False,76.7150,77.0000,reg,759269 +BFAM,2017-06-20,77.5500,78.4700,False,76.8300,77.1400,reg,659503 +BFAM,2017-06-21,79.2400,79.3300,False,77.7900,78.0000,reg,543715 +BFAM,2017-06-22,78.2800,79.3100,False,78.1600,79.2500,reg,391580 +BFAM,2017-06-23,78.0100,78.9200,False,77.9500,78.3500,reg,4563776 +BFAM,2017-06-26,77.7600,78.8200,False,77.5150,78.4100,reg,357418 +BFAM,2017-06-27,77.2400,78.2100,False,76.9700,77.5000,reg,391732 +BFAM,2017-06-28,76.8100,77.9400,False,76.4800,77.5200,reg,589674 +BFAM,2017-06-29,77.1200,77.3800,False,76.8100,76.9400,reg,351682 +BFAM,2017-06-30,77.2100,77.7000,False,77.1700,77.5200,reg,204987 +BFAM,2017-07-05,76.9100,77.1150,False,76.1300,76.8000,reg,324898 +BFAM,2017-07-06,75.8400,76.7250,False,75.6500,76.6500,reg,321200 +BFAM,2017-07-07,76.5600,76.7000,False,75.9200,75.9300,reg,189323 +BFAM,2017-07-10,76.2200,77.0870,False,76.0450,76.7200,reg,253601 +BFAM,2017-07-11,76.4600,76.6000,False,75.8500,76.3700,reg,291013 +BFAM,2017-07-12,76.9700,77.4400,False,76.6100,76.6100,reg,148452 +BFAM,2017-07-13,77.0500,77.7700,False,76.5250,76.8700,reg,147659 +BFAM,2017-07-14,77.3300,77.6500,False,76.8600,76.9700,reg,192058 +BFAM,2017-07-17,77.6500,77.9900,False,76.9500,77.2500,reg,315681 +BFAM,2017-07-18,79.3000,79.6600,False,77.6700,78.9400,reg,356871 +BFAM,2017-07-19,79.7000,80.0300,False,79.3600,79.3700,reg,399771 +BFAM,2017-07-20,79.6800,80.0000,False,79.4800,79.7000,reg,142216 +BFAM,2017-07-21,79.5500,79.8100,False,79.4100,79.6900,reg,168265 +BFAM,2017-07-24,79.5900,80.1855,False,79.2750,79.5200,reg,249868 +BFAM,2017-07-25,79.4500,80.0100,False,79.2400,79.4800,reg,196450 +BFAM,2017-07-26,79.1800,80.6700,False,79.1100,79.4300,reg,149100 +BFAM,2017-07-27,78.9200,79.7500,False,78.7200,79.5500,reg,242726 +BFAM,2017-07-28,79.2000,79.3900,False,78.2200,78.8100,reg,170912 +BFAM,2017-07-31,79.0100,79.6600,False,78.9500,79.1700,reg,195622 +BFAM,2017-08-01,79.8500,81.1600,False,79.1800,79.6300,reg,395898 +BFAM,2017-08-02,78.4900,82.0000,False,78.0700,81.9000,reg,415691 +BFAM,2017-08-03,78.9100,79.8000,False,78.2800,78.5400,reg,216563 +BFAM,2017-08-04,78.7100,79.2500,False,78.3800,79.2300,reg,119598 +BFAM,2017-08-07,79.1700,79.2200,False,78.3500,78.8000,reg,162580 +BFAM,2017-08-08,79.4200,79.6300,False,78.5900,78.7800,reg,241345 +BFAM,2017-08-09,79.6000,79.7600,False,79.0900,79.1800,reg,201599 +BFAM,2017-08-10,79.2900,79.8900,False,79.1800,79.4400,reg,262507 +BFAM,2017-08-11,79.1600,80.0000,False,77.7300,78.6700,reg,242148 +BFAM,2017-08-14,80.1800,80.3000,False,79.6800,79.6800,reg,184179 +BFAM,2017-08-15,79.8800,80.3800,False,79.6500,80.3800,reg,174600 +BFAM,2017-08-16,79.8100,80.4100,False,79.6200,79.9300,reg,146444 +BFAM,2017-08-17,79.8100,80.1700,False,79.4200,79.7000,reg,214938 +BFAM,2017-08-18,79.5000,79.8900,False,79.0500,79.5800,reg,156699 +BFAM,2017-08-21,79.7200,79.8000,False,78.9914,79.4200,reg,104701 +BFAM,2017-08-22,80.7300,80.7600,False,79.9400,80.0000,reg,160254 +BFAM,2017-08-23,80.3300,80.7300,False,80.0150,80.4800,reg,174565 +BFAM,2017-08-24,79.0600,80.5000,False,79.0300,80.5000,reg,286716 +BFAM,2017-08-25,79.4200,79.8800,False,79.1200,79.3400,reg,116228 +BFAM,2017-08-28,79.6600,79.9000,False,79.0300,79.5800,reg,142435 +BFAM,2017-08-29,79.0600,79.8100,False,79.0200,79.3700,reg,100131 +BFAM,2017-08-30,79.1700,79.2700,False,78.8500,79.0500,reg,72522 +BFAM,2017-08-31,79.9300,79.9500,False,79.1300,79.3400,reg,112866 +BFAM,2017-09-01,79.8800,80.2600,False,79.6150,79.8500,reg,73541 +BFAM,2017-09-05,79.9200,80.6200,False,79.5500,79.8500,reg,115549 +BFAM,2017-09-06,78.7600,80.0000,False,78.3700,79.8800,reg,277414 +BFAM,2017-09-07,78.0400,79.1200,False,77.6850,78.8100,reg,174257 +BFAM,2017-09-08,79.2200,79.3300,False,77.7500,78.1000,reg,206059 +BFAM,2017-09-11,80.3600,80.4900,False,79.3900,79.7600,reg,172584 +BFAM,2017-09-12,80.7300,80.7400,False,79.9100,80.1200,reg,134663 +BFAM,2017-09-13,80.8600,81.0500,False,80.5100,80.8500,reg,161378 +BFAM,2017-09-14,81.2900,81.6800,False,80.2850,80.6000,reg,194619 +BFAM,2017-09-15,80.9600,81.0900,False,80.6100,81.0900,reg,200803 +BFAM,2017-09-18,81.3900,81.4500,False,80.9100,81.1800,reg,127276 +BFAM,2017-09-19,81.3600,81.6600,False,81.0100,81.3300,reg,129095 +BFAM,2017-09-20,82.3500,82.4100,False,81.2400,81.4400,reg,165887 +BFAM,2017-09-21,81.7600,82.4150,False,81.5000,82.3600,reg,151005 +BFAM,2017-09-22,81.9900,82.2500,False,81.6900,81.8300,reg,106426 +BFAM,2017-09-25,82.2000,82.2300,False,81.4100,81.9300,reg,85919 +BFAM,2017-09-26,83.9100,84.0400,False,82.0000,82.0000,reg,275614 +BFAM,2017-09-27,84.3100,84.4700,False,83.3400,84.1700,reg,240956 +BFAM,2017-09-28,85.7400,85.8100,False,83.8800,84.1900,reg,223263 +BFAM,2017-09-29,86.2100,86.3000,False,85.0100,85.6400,reg,345051 +BFAM,2017-10-02,87.1000,87.4200,False,86.1650,86.2100,reg,315416 +BFAM,2017-10-03,87.2100,88.1300,False,86.6200,87.5000,reg,263263 +BFAM,2017-10-04,85.5800,87.4800,False,85.5300,87.4000,reg,188949 +BFAM,2017-10-05,85.3200,85.9700,False,85.0800,85.7800,reg,125489 +BFAM,2017-10-06,85.8400,85.9900,False,85.1600,85.1600,reg,98491 +BFAM,2017-10-09,85.3400,85.7500,False,84.7800,85.7500,reg,102593 +BFAM,2017-10-10,85.4900,85.8900,False,85.1500,85.3400,reg,84462 +BFAM,2017-10-11,85.2900,85.9400,False,85.0200,85.6200,reg,75145 +BFAM,2017-10-12,85.2400,85.6200,False,85.1300,85.4500,reg,98354 +BFAM,2017-10-13,85.1500,85.3400,False,84.6300,85.3400,reg,120290 +BFAM,2017-10-16,85.2100,85.3800,False,84.6485,85.1800,reg,153991 +BFAM,2017-10-17,85.0700,85.5800,False,84.9100,85.1000,reg,235014 +BFAM,2017-10-18,84.9100,85.5700,False,84.8400,85.1800,reg,159828 +BFAM,2017-10-19,85.1900,85.3900,False,84.3800,84.6200,reg,80093 +BFAM,2017-10-20,86.0400,86.0700,False,84.9700,85.3200,reg,106030 +BFAM,2017-10-23,85.6300,86.5200,False,85.3500,86.5200,reg,61970 +BFAM,2017-10-24,86.4700,86.6700,False,85.4100,85.6000,reg,425388 +BFAM,2017-10-25,85.9100,86.8300,False,85.3450,86.3700,reg,178180 +BFAM,2017-10-26,85.6000,86.4600,False,85.2100,85.7000,reg,135622 +BFAM,2017-10-27,86.4500,86.4800,False,85.4100,85.8400,reg,94705 +BFAM,2017-10-30,85.6900,86.4500,False,85.0200,86.2600,reg,212762 +BFAM,2017-10-31,86.3000,86.6700,False,85.8400,85.8400,reg,107892 +BFAM,2017-11-01,86.5900,86.6600,False,85.6100,86.6600,reg,142850 +BFAM,2017-11-02,88.6800,93.1300,False,88.3200,91.7500,reg,463097 +BFAM,2017-11-03,89.1100,89.2100,False,87.4200,88.4900,reg,192719 +BFAM,2017-11-06,89.5300,90.5200,False,88.7100,89.0400,reg,163445 +BFAM,2017-11-07,89.5200,90.0300,False,88.1300,89.5100,reg,168964 +BFAM,2017-11-08,89.9600,90.8100,False,89.2900,89.4700,reg,164782 +BFAM,2017-11-09,86.5900,87.2300,False,85.5500,86.6000,reg,1163670 +BFAM,2017-11-10,86.6600,87.2700,False,86.5000,86.7300,reg,255224 +BFAM,2017-11-13,86.7300,87.5400,False,85.9900,86.4100,reg,460102 +BFAM,2017-11-14,86.5800,87.2500,False,86.2500,86.6900,reg,270375 +BFAM,2017-11-15,86.1900,86.6100,False,85.5800,86.2700,reg,273570 +BFAM,2017-11-16,87.6100,87.6500,False,86.6200,86.6400,reg,355150 +BFAM,2017-11-17,87.5500,88.0000,False,87.2700,87.7400,reg,289197 +BFAM,2017-11-20,87.6700,87.9900,False,86.8000,87.7200,reg,217103 +BFAM,2017-11-21,88.0400,88.1400,False,87.6000,87.6700,reg,191744 +BFAM,2017-11-22,88.0800,88.2900,False,87.7700,88.0200,reg,134687 +BFAM,2017-11-27,87.4200,88.5900,False,87.1300,88.2800,reg,176441 +BFAM,2017-11-28,88.0700,88.1300,False,87.2900,87.6200,reg,237492 +BFAM,2017-11-29,88.6800,88.8228,False,88.2550,88.3600,reg,177590 +BFAM,2017-11-30,88.9500,89.1750,False,88.4500,88.7000,reg,231387 +BFAM,2017-12-01,88.9400,89.6600,False,87.8400,88.7800,reg,453367 +BFAM,2017-12-04,89.9000,90.3400,False,89.1600,89.5100,reg,394699 +BFAM,2017-12-05,90.1500,90.5000,False,89.9600,90.1000,reg,368901 +BFAM,2017-12-06,90.4200,90.5000,False,89.2200,90.0500,reg,415676 +BFAM,2017-12-07,92.0500,92.0700,False,90.2800,90.3800,reg,320234 +BFAM,2017-12-08,91.5600,92.4200,False,91.5300,92.2700,reg,363602 +BFAM,2017-12-11,91.7700,91.9100,False,91.3700,91.7600,reg,184552 +BFAM,2017-12-12,91.2700,91.8100,False,91.0550,91.6400,reg,251629 +BFAM,2017-12-13,90.8500,91.6800,False,90.7400,91.2000,reg,346933 +BFAM,2017-12-14,91.3500,91.4600,False,90.8100,90.9400,reg,154076 +BFAM,2017-12-15,93.6500,93.7600,False,91.2000,91.4500,reg,353951 +BFAM,2017-12-18,94.5700,94.7700,False,93.9100,93.9100,reg,309288 +BFAM,2017-12-19,94.7100,94.7800,False,94.0500,94.5700,reg,267217 +BFAM,2017-12-20,94.6900,95.4000,False,94.5200,94.7100,reg,237825 +BFAM,2017-12-21,94.2200,95.8200,False,93.7900,94.7200,reg,333813 +BFAM,2017-12-22,94.4800,94.7400,False,93.8800,94.2200,reg,177400 +BFAM,2017-12-26,94.3400,94.7200,False,94.1100,94.4200,reg,126347 +BFAM,2017-12-27,94.1800,94.6985,False,94.0400,94.3900,reg,112875 +BFAM,2017-12-28,94.2800,94.5800,False,93.4800,94.4400,reg,163079 +BFAM,2017-12-29,94.0000,94.4250,False,93.9000,94.3400,reg,159834 +BFAM,2018-01-02,94.0300,94.4100,False,93.1400,94.0000,reg,240538 +BFAM,2018-01-03,94.1600,94.4900,False,93.5400,94.2500,reg,281049 +BFAM,2018-01-04,94.5900,95.2000,False,93.9118,94.0200,reg,171833 +BFAM,2018-01-05,95.7500,95.7800,False,94.4700,94.4800,reg,237478 +BFAM,2018-01-08,95.0500,95.5000,False,94.5400,94.6500,reg,166405 +BFAM,2018-01-09,94.9700,95.2825,False,94.7200,94.7300,reg,192649 +BFAM,2018-01-10,94.8800,94.9600,False,93.9100,94.6600,reg,136085 +BFAM,2018-01-11,95.4300,95.4300,False,94.5350,94.8300,reg,96192 +BFAM,2018-01-12,95.4400,95.9100,False,94.5200,95.0000,reg,137132 +BFAM,2018-01-16,95.5800,96.4325,False,95.3500,95.3500,reg,209299 +BFAM,2018-01-17,95.6800,96.2700,False,95.1200,96.1700,reg,196843 +BFAM,2018-01-18,96.1800,96.4600,False,95.5400,95.9300,reg,164783 +BFAM,2018-01-19,97.5100,98.1600,False,96.6500,96.6500,reg,165154 +BFAM,2018-01-22,97.5700,98.2200,False,97.1700,97.5200,reg,142155 +BFAM,2018-01-23,98.0900,98.2500,False,97.1700,97.7000,reg,210060 +BFAM,2018-01-24,97.1700,98.4800,False,96.6300,98.2800,reg,147251 +BFAM,2018-01-25,97.3200,97.8800,False,96.8100,97.6000,reg,138605 +BFAM,2018-01-26,97.8000,98.2400,False,96.7700,97.4500,reg,223532 +BFAM,2018-01-29,96.7500,97.8000,False,96.6000,97.4500,reg,103009 +BFAM,2018-01-30,97.0100,97.2800,False,95.9900,96.4900,reg,117986 +BFAM,2018-01-31,98.2000,98.2500,False,96.7700,97.1300,reg,197114 +BFAM,2018-02-01,98.7500,98.8375,False,97.4900,98.0400,reg,221432 +BFAM,2018-02-02,97.2100,98.8100,False,96.6110,98.2500,reg,232388 +BFAM,2018-02-05,94.3600,96.7350,False,93.6700,96.4800,reg,249986 +BFAM,2018-02-06,94.3500,94.7600,False,92.5450,92.8400,reg,239588 +BFAM,2018-02-07,93.9200,94.9700,False,93.7600,94.3600,reg,204445 +BFAM,2018-02-08,91.7800,94.4300,False,91.5400,94.0400,reg,329115 +BFAM,2018-02-09,93.5600,96.6500,False,92.7200,94.6800,reg,456902 +BFAM,2018-02-12,93.0800,94.4500,False,92.6100,93.6600,reg,402706 +BFAM,2018-02-13,95.1600,95.1700,False,92.7000,93.0200,reg,354072 +BFAM,2018-02-14,95.9400,96.0000,False,94.3200,95.0800,reg,135435 +BFAM,2018-02-15,96.0000,96.0950,False,95.1300,96.0000,reg,210428 +BFAM,2018-02-16,97.3500,97.5900,False,95.8100,95.8100,reg,166954 +BFAM,2018-02-20,96.0900,97.5900,False,96.0300,97.0600,reg,128898 +BFAM,2018-02-21,96.6600,98.0000,False,96.1000,96.1000,reg,129367 +BFAM,2018-02-22,95.9700,98.0250,False,95.5700,97.0700,reg,192402 +BFAM,2018-02-23,96.4600,96.7700,False,95.4000,96.0000,reg,186248 +BFAM,2018-02-26,96.5900,97.1800,False,95.8200,96.5000,reg,229881 +BFAM,2018-02-27,96.1200,96.9300,False,95.8700,96.6000,reg,162581 +BFAM,2018-02-28,95.5700,97.3100,False,95.5700,96.2700,reg,160229 +BFAM,2018-03-01,95.1700,95.8450,False,94.3900,95.5400,reg,171204 +BFAM,2018-03-02,95.8300,96.2200,False,94.3100,95.0700,reg,138019 +BFAM,2018-03-05,96.2600,96.9100,False,95.0900,95.5000,reg,157567 +BFAM,2018-03-06,96.5700,97.0700,False,95.5600,96.1700,reg,227756 +BFAM,2018-03-07,98.3400,98.5000,False,96.2900,96.2900,reg,180440 +BFAM,2018-03-08,98.5100,99.8700,False,98.2400,98.5000,reg,226473 +BFAM,2018-03-09,100.3000,100.5500,False,98.3800,99.1100,reg,234575 +BFAM,2018-03-12,100.3500,100.8250,False,99.7100,100.4100,reg,225220 +BFAM,2018-03-13,99.4800,100.9500,False,99.4000,100.3500,reg,285136 +BFAM,2018-03-14,99.9900,100.0100,False,98.6950,99.8500,reg,196911 +BFAM,2018-03-15,100.1000,100.2600,False,98.8800,99.8100,reg,166693 +BFAM,2018-03-16,101.1700,101.4650,False,99.7300,100.1900,reg,350546 +BFAM,2018-03-19,101.2100,101.4200,False,100.7400,100.8200,reg,189245 +BFAM,2018-03-20,102.2900,102.4200,False,100.6600,101.2400,reg,159006 +BFAM,2018-03-21,102.3100,102.9490,False,101.6800,102.4200,reg,190938 +BFAM,2018-03-22,101.8800,102.7400,False,101.7400,102.0000,reg,296672 +BFAM,2018-03-23,102.8400,103.5200,False,102.1400,102.1400,reg,388346 +BFAM,2018-03-26,104.6700,105.0400,False,102.9001,103.6000,reg,518438 +BFAM,2018-03-27,97.8600,103.4700,False,97.7100,103.4700,reg,1651718 +BFAM,2018-03-28,97.6900,99.7200,False,96.8600,98.0000,reg,791021 +BFAM,2018-03-29,99.7200,100.3450,False,98.0700,98.4900,reg,776660 +BFAM,2018-04-02,97.7900,100.1100,False,97.5600,99.6600,reg,401264 +BFAM,2018-04-03,96.9700,97.2400,False,95.0000,95.8200,reg,399053 +BFAM,2018-04-04,97.5600,97.6500,False,95.3800,95.6100,reg,403214 +BFAM,2018-04-05,99.1000,99.9900,False,97.7800,97.7800,reg,452886 +BFAM,2018-04-06,96.1000,99.2600,False,96.0800,98.5600,reg,582549 +BFAM,2018-04-09,96.4700,97.4900,False,96.3800,96.8300,reg,479133 +BFAM,2018-04-10,98.8900,99.0600,False,97.3900,97.3900,reg,325678 +BFAM,2018-04-11,98.2300,99.1400,False,98.0200,98.8700,reg,242618 +BFAM,2018-04-12,98.7000,99.5900,False,98.3900,98.6200,reg,343890 +BFAM,2018-04-13,98.8000,99.4200,False,98.2700,99.4200,reg,231698 +BFAM,2018-04-16,99.5900,100.1700,False,98.9200,98.9300,reg,237389 +BFAM,2018-04-17,98.9900,99.8800,False,98.4700,99.8700,reg,252047 +BFAM,2018-04-18,99.4800,99.8900,False,98.9300,98.9900,reg,259364 +BFAM,2018-04-19,98.3900,99.5300,False,98.1800,99.2200,reg,242276 +BFAM,2018-04-20,98.7700,99.0000,False,97.8500,98.7000,reg,187387 +BFAM,2018-04-23,98.8400,99.5100,False,98.4500,98.8900,reg,136178 +BFAM,2018-04-24,96.9500,99.4400,False,96.5600,99.1000,reg,375763 +BFAM,2018-04-25,95.8900,97.3650,False,95.6700,96.8600,reg,312428 +BFAM,2018-04-26,96.0500,97.1500,False,95.5000,96.2700,reg,200790 +BFAM,2018-04-27,96.0000,96.3100,False,95.0000,96.0000,reg,332998 +BFAM,2018-04-30,94.8800,96.8380,False,94.8000,96.4700,reg,523120 +BFAM,2018-05-01,95.0300,95.5300,False,91.2900,93.0000,reg,719977 +BFAM,2018-05-02,96.5000,96.8800,False,94.3900,94.9800,reg,548657 +BFAM,2018-05-03,96.7200,96.9750,False,95.8750,96.1600,reg,230976 +BFAM,2018-05-04,98.1000,98.1000,False,95.3700,96.5300,reg,427314 +BFAM,2018-05-07,98.8500,99.0300,False,97.3800,98.2000,reg,285603 +BFAM,2018-05-08,98.8100,98.9900,False,98.3500,98.3700,reg,292810 +BFAM,2018-05-09,97.5000,99.0200,False,97.1600,99.0200,reg,313628 +BFAM,2018-05-10,98.1300,98.5600,False,97.1000,97.5200,reg,164182 +BFAM,2018-05-11,99.2000,99.2300,False,97.6350,98.4600,reg,213428 +BFAM,2018-05-14,98.5000,99.2800,False,98.1300,99.2600,reg,145752 +BFAM,2018-05-15,98.2400,98.5500,False,97.7400,98.0400,reg,109371 +BFAM,2018-05-16,98.9800,99.3000,False,98.0800,98.5500,reg,321506 +BFAM,2018-05-17,99.4300,99.5850,False,98.5500,98.7000,reg,136751 +BFAM,2018-05-18,99.4100,99.6300,False,99.1600,99.3700,reg,145633 +BFAM,2018-05-21,99.7600,99.9200,False,98.8700,99.7200,reg,173769 +BFAM,2018-05-22,99.7300,100.4100,False,99.4950,100.0500,reg,235399 +BFAM,2018-05-23,99.4400,99.7300,False,99.1800,99.5500,reg,153327 +BFAM,2018-05-24,100.5800,100.8200,False,99.2900,99.5700,reg,166669 +BFAM,2018-05-25,101.0400,101.8400,False,100.5500,100.6200,reg,144066 +BFAM,2018-05-29,100.0500,100.6800,False,99.4100,100.4400,reg,152605 +BFAM,2018-05-30,101.3700,101.8200,False,99.8500,100.1100,reg,188114 +BFAM,2018-05-31,101.2000,102.0000,False,101.0900,101.3900,reg,197327 +BFAM,2018-06-01,101.7100,101.7500,False,100.9400,101.3100,reg,275899 +BFAM,2018-06-04,103.2600,103.4100,False,101.8500,102.0400,reg,295006 +BFAM,2018-06-05,103.0100,104.4600,False,102.3600,103.4200,reg,250694 +BFAM,2018-06-06,105.7700,105.9300,False,103.2100,103.2100,reg,403828 +BFAM,2018-06-07,106.2300,106.2400,False,104.8500,105.6900,reg,322618 diff --git a/company_library/BFIN.csv b/company_library/BFIN.csv index 5cbfae0d..b4ef71c7 100644 --- a/company_library/BFIN.csv +++ b/company_library/BFIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFIN,2017-06-06,14.4205,14.4744,False,14.1852,14.4303,reg,21491 -BFIN,2017-06-07,14.4499,14.5578,False,14.3323,14.5087,reg,14189 -BFIN,2017-06-08,14.5578,14.7048,False,14.1754,14.1754,reg,29836 BFIN,2017-06-09,14.8813,15.0087,False,14.5578,14.5578,reg,64847 BFIN,2017-06-12,14.9303,14.9891,False,14.6411,14.9107,reg,43917 BFIN,2017-06-13,14.9401,14.9891,False,14.5872,14.7832,reg,43371 @@ -249,3 +246,6 @@ BFIN,2018-05-31,17.8100,17.9450,False,17.6650,17.8100,reg,36096 BFIN,2018-06-01,18.0400,18.1100,False,17.8800,17.8800,reg,50320 BFIN,2018-06-04,18.2300,18.2500,False,18.0000,18.0600,reg,29530 BFIN,2018-06-05,17.9800,18.2700,False,17.9200,18.1100,reg,49774 +BFIN,2018-06-06,18.2500,18.3000,False,17.9900,17.9900,reg,33524 +BFIN,2018-06-07,18.2100,18.5700,False,18.1300,18.2900,reg,21472 +BFIN,2018-06-08,18.1500,18.3900,False,18.0100,18.1900,reg,36594 diff --git a/company_library/BFIT.csv b/company_library/BFIT.csv index 3e007dff..c17f2ea9 100644 --- a/company_library/BFIT.csv +++ b/company_library/BFIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFIT,2017-06-06,15.3762,15.3762,False,15.3762,15.3762,reg,81 -BFIT,2017-06-07,15.3013,15.3013,False,15.2688,15.2916,reg,1216 -BFIT,2017-06-08,15.3013,15.3013,False,15.3013,15.3013,reg,0 BFIT,2017-06-09,15.3013,15.3013,False,15.3013,15.3013,reg,35 BFIT,2017-06-12,15.4083,15.4083,False,15.4083,15.4083,reg,570 BFIT,2017-06-13,15.4666,15.4666,False,15.4666,15.4666,reg,1008 @@ -249,3 +246,6 @@ BFIT,2018-05-31,18.4380,18.5299,False,18.4380,18.4598,reg,2572 BFIT,2018-06-01,18.4380,18.4380,False,18.4380,18.4380,reg,58 BFIT,2018-06-04,18.8400,18.8400,False,18.8400,18.8400,reg,3348 BFIT,2018-06-05,18.9822,18.9822,False,18.9400,18.9400,reg,1750 +BFIT,2018-06-06,19.1060,19.1400,False,19.0494,19.1400,reg,3223 +BFIT,2018-06-07,18.9500,18.9774,False,18.9500,18.9774,reg,943 +BFIT,2018-06-08,18.9800,18.9800,False,18.9800,18.9800,reg,220 diff --git a/company_library/BFRA.csv b/company_library/BFRA.csv index b1d3c8e3..0f60933c 100644 --- a/company_library/BFRA.csv +++ b/company_library/BFRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFRA,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 -BFRA,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 -BFRA,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-09,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-12,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-13,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -249,3 +246,6 @@ BFRA,2018-05-31,13.1600,13.7300,False,12.8800,13.7300,reg,4276 BFRA,2018-06-01,12.9000,12.9000,False,12.9000,12.9000,reg,710 BFRA,2018-06-04,13.0400,13.0790,False,12.8800,13.0500,reg,4127 BFRA,2018-06-05,13.0400,13.0400,False,13.0400,13.0400,reg,0 +BFRA,2018-06-06,13.0400,13.0790,False,12.8800,13.0500,reg,5 +BFRA,2018-06-07,13.1170,13.1510,False,13.1000,13.1510,reg,1400 +BFRA,2018-06-08,13.9418,16.0600,False,13.3200,13.4600,reg,16043 diff --git a/company_library/BFST.csv b/company_library/BFST.csv index 2536116d..f1a1b838 100644 --- a/company_library/BFST.csv +++ b/company_library/BFST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFST,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -BFST,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -BFST,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ BFST,2018-05-31,23.4200,23.5000,False,23.2200,23.2500,reg,45489 BFST,2018-06-01,23.9200,24.0000,False,23.4050,23.4500,reg,27619 BFST,2018-06-04,24.2700,24.9900,False,23.5100,23.5100,reg,51669 BFST,2018-06-05,24.7200,25.9000,False,24.5000,25.0000,reg,173015 +BFST,2018-06-06,24.9300,24.9500,False,24.6220,24.7800,reg,97110 +BFST,2018-06-07,24.5500,24.9500,False,24.3100,24.9400,reg,60601 +BFST,2018-06-08,24.5300,24.8500,False,24.3950,24.7500,reg,33807 diff --git a/company_library/BFZ.csv b/company_library/BFZ.csv new file mode 100644 index 00000000..2a296b9c --- /dev/null +++ b/company_library/BFZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BFZ,2017-06-08,13.7539,13.8015,False,13.7158,13.8015,reg,74289 +BFZ,2017-06-09,13.7322,13.7729,False,13.6968,13.7729,reg,40295 +BFZ,2017-06-12,13.7349,13.7444,False,13.6873,13.7349,reg,48636 +BFZ,2017-06-13,13.7726,13.7726,False,13.6961,13.7344,reg,39731 +BFZ,2017-06-14,13.7630,13.8300,False,13.7535,13.8013,reg,55683 +BFZ,2017-06-15,13.7917,13.8204,False,13.7344,13.7344,reg,39404 +BFZ,2017-06-16,13.8395,13.8395,False,13.7931,13.8108,reg,23040 +BFZ,2017-06-19,13.8204,13.8491,False,13.8108,13.8108,reg,17426 +BFZ,2017-06-20,13.8300,13.8586,False,13.8108,13.8586,reg,19927 +BFZ,2017-06-21,13.8586,13.9064,False,13.8108,13.8300,reg,63234 +BFZ,2017-06-22,13.8395,13.8777,False,13.8013,13.8682,reg,46773 +BFZ,2017-06-23,13.8768,13.8777,False,13.7344,13.8491,reg,54602 +BFZ,2017-06-26,13.8586,13.9160,False,13.8395,13.9160,reg,38349 +BFZ,2017-06-27,13.8300,13.8682,False,13.8204,13.8491,reg,26756 +BFZ,2017-06-28,13.8204,13.9160,False,13.8204,13.9160,reg,30494 +BFZ,2017-06-29,13.7344,13.7822,False,13.7153,13.7439,reg,54544 +BFZ,2017-06-30,13.7344,13.7439,False,13.6961,13.6961,reg,41189 +BFZ,2017-07-05,13.7439,13.7821,False,13.6866,13.7439,reg,77620 +BFZ,2017-07-06,13.6866,13.7439,False,13.6484,13.7439,reg,37053 +BFZ,2017-07-07,13.6866,13.7057,False,13.6388,13.6388,reg,49393 +BFZ,2017-07-10,13.7535,13.7630,False,13.6866,13.7057,reg,66779 +BFZ,2017-07-11,13.7822,13.7822,False,13.7153,13.7248,reg,38038 +BFZ,2017-07-12,13.7433,13.8489,False,13.7433,13.7913,reg,78555 +BFZ,2017-07-13,13.8105,13.8489,False,13.7433,13.7433,reg,65742 +BFZ,2017-07-14,13.9160,13.9352,False,13.8292,13.8681,reg,43137 +BFZ,2017-07-17,13.8585,13.9256,False,13.8585,13.8873,reg,33777 +BFZ,2017-07-18,13.8633,13.9352,False,13.8318,13.9352,reg,46336 +BFZ,2017-07-19,13.8681,13.9160,False,13.8585,13.8681,reg,56067 +BFZ,2017-07-20,13.8777,13.9256,False,13.8633,13.9256,reg,30092 +BFZ,2017-07-21,13.9064,13.9352,False,13.8967,13.9352,reg,16182 +BFZ,2017-07-24,13.8393,13.9064,False,13.8201,13.8777,reg,64888 +BFZ,2017-07-25,13.8201,13.9064,False,13.8201,13.9064,reg,26936 +BFZ,2017-07-26,13.8489,13.8777,False,13.8201,13.8201,reg,82283 +BFZ,2017-07-27,13.8681,13.9064,False,13.8393,13.8681,reg,77588 +BFZ,2017-07-28,13.9448,13.9544,False,13.8729,13.8873,reg,76823 +BFZ,2017-07-31,14.1464,14.1464,False,13.9544,13.9832,reg,195917 +BFZ,2017-08-01,14.0888,14.1848,False,14.0600,14.1848,reg,107638 +BFZ,2017-08-02,14.1176,14.1560,False,14.0888,14.1464,reg,57493 +BFZ,2017-08-03,14.1464,14.2136,False,14.1080,14.1560,reg,85180 +BFZ,2017-08-04,14.0504,14.1944,False,14.0312,14.1944,reg,53151 +BFZ,2017-08-07,14.0120,14.0888,False,13.9928,14.0888,reg,47626 +BFZ,2017-08-08,13.9928,14.0888,False,13.9928,14.0600,reg,56085 +BFZ,2017-08-09,13.9256,14.0600,False,13.9256,14.0408,reg,53769 +BFZ,2017-08-10,13.8585,14.0408,False,13.8393,14.0408,reg,84908 +BFZ,2017-08-11,14.0025,14.0249,False,13.7231,13.7231,reg,173314 +BFZ,2017-08-14,13.9736,14.0700,False,13.9543,14.0700,reg,51657 +BFZ,2017-08-15,13.9062,13.9736,False,13.8965,13.9447,reg,47710 +BFZ,2017-08-16,13.9447,13.9447,False,13.8869,13.9254,reg,56312 +BFZ,2017-08-17,13.9833,13.9833,False,13.9158,13.9447,reg,34175 +BFZ,2017-08-18,14.0025,14.0025,False,13.9633,13.9833,reg,19939 +BFZ,2017-08-21,14.0218,14.0218,False,13.9929,14.0025,reg,21543 +BFZ,2017-08-22,14.0073,14.0507,False,13.9735,14.0507,reg,125897 +BFZ,2017-08-23,14.0218,14.0604,False,14.0122,14.0314,reg,28908 +BFZ,2017-08-24,13.9640,14.0604,False,13.9640,14.0604,reg,60324 +BFZ,2017-08-25,13.9833,13.9929,False,13.9447,13.9640,reg,26673 +BFZ,2017-08-28,13.9833,14.0218,False,13.9736,13.9736,reg,37411 +BFZ,2017-08-29,14.0796,14.0989,False,14.0025,14.0025,reg,82551 +BFZ,2017-08-30,14.0700,14.1182,False,14.0218,14.1182,reg,20086 +BFZ,2017-08-31,14.0700,14.1278,False,14.0700,14.1278,reg,32702 +BFZ,2017-09-01,14.0893,14.0989,False,14.0507,14.0507,reg,24629 +BFZ,2017-09-05,14.1085,14.1278,False,14.0613,14.1085,reg,42887 +BFZ,2017-09-06,14.1182,14.1567,False,14.0893,14.1471,reg,45338 +BFZ,2017-09-07,14.1567,14.1760,False,14.0989,14.1567,reg,55040 +BFZ,2017-09-08,14.1567,14.1664,False,14.0989,14.1278,reg,33952 +BFZ,2017-09-11,14.1471,14.1664,False,14.0989,14.1664,reg,51123 +BFZ,2017-09-12,14.0989,14.1182,False,14.0796,14.1085,reg,67096 +BFZ,2017-09-13,14.1375,14.1375,False,14.0796,14.0893,reg,39976 +BFZ,2017-09-14,14.0499,14.1466,False,14.0499,14.1466,reg,57579 +BFZ,2017-09-15,14.1273,14.1466,False,14.1079,14.1176,reg,34357 +BFZ,2017-09-18,14.1283,14.1660,False,14.1271,14.1466,reg,81832 +BFZ,2017-09-19,14.1466,14.1950,False,14.1273,14.1660,reg,39511 +BFZ,2017-09-20,14.1252,14.1660,False,14.0983,14.1370,reg,58792 +BFZ,2017-09-21,14.0983,14.1563,False,14.0305,14.1370,reg,56248 +BFZ,2017-09-22,14.1273,14.1757,False,14.0499,14.1079,reg,45702 +BFZ,2017-09-25,14.0983,14.1466,False,14.0692,14.1273,reg,37335 +BFZ,2017-09-26,14.0789,14.1466,False,14.0692,14.1466,reg,59447 +BFZ,2017-09-27,14.0015,14.1273,False,13.9821,14.1273,reg,65797 +BFZ,2017-09-28,14.0015,14.0285,False,13.9725,13.9918,reg,53496 +BFZ,2017-09-29,14.0402,14.0402,False,13.9821,14.0112,reg,40609 +BFZ,2017-10-02,13.9918,14.0247,False,13.9754,13.9918,reg,39374 +BFZ,2017-10-03,13.9918,14.0886,False,13.9434,14.0886,reg,62534 +BFZ,2017-10-04,14.0209,14.0596,False,13.9628,13.9918,reg,61518 +BFZ,2017-10-05,13.9918,14.0789,False,13.9531,14.0112,reg,74305 +BFZ,2017-10-06,13.9725,14.0305,False,13.9241,13.9821,reg,44165 +BFZ,2017-10-09,14.0015,14.0499,False,13.9821,14.0499,reg,43436 +BFZ,2017-10-10,13.9918,14.0499,False,13.9725,14.0499,reg,35968 +BFZ,2017-10-11,14.0305,14.0499,False,13.9821,13.9909,reg,65850 +BFZ,2017-10-12,14.0789,14.0789,False,13.9821,14.0499,reg,39564 +BFZ,2017-10-13,14.0881,14.1173,False,14.0590,14.0784,reg,31538 +BFZ,2017-10-16,14.1173,14.1173,False,14.0396,14.1076,reg,53927 +BFZ,2017-10-17,14.0687,14.1092,False,14.0590,14.1076,reg,71133 +BFZ,2017-10-18,14.0201,14.0675,False,14.0007,14.0298,reg,99975 +BFZ,2017-10-19,14.0784,14.0979,False,14.0493,14.0687,reg,45638 +BFZ,2017-10-20,14.0687,14.0784,False,14.0298,14.0784,reg,29086 +BFZ,2017-10-23,14.0881,14.1173,False,14.0201,14.0784,reg,41701 +BFZ,2017-10-24,14.0881,14.0979,False,14.0298,14.0298,reg,59347 +BFZ,2017-10-25,14.0396,14.0784,False,14.0201,14.0784,reg,40205 +BFZ,2017-10-26,14.0298,14.0396,False,13.9910,14.0396,reg,65896 +BFZ,2017-10-27,14.0006,14.0493,False,13.9910,14.0396,reg,58680 +BFZ,2017-10-30,14.0201,14.0590,False,14.0201,14.0396,reg,51240 +BFZ,2017-10-31,13.9705,14.0687,False,13.9424,14.0687,reg,65686 +BFZ,2017-11-01,13.8841,14.0173,False,13.8841,13.9521,reg,71280 +BFZ,2017-11-02,13.8647,13.9521,False,13.8647,13.9521,reg,81936 +BFZ,2017-11-03,13.8841,13.9327,False,13.8550,13.9327,reg,41110 +BFZ,2017-11-06,13.9035,13.9035,False,13.8647,13.8841,reg,79455 +BFZ,2017-11-07,13.9327,13.9521,False,13.8938,13.8938,reg,99102 +BFZ,2017-11-08,14.0493,14.0493,False,13.9715,13.9715,reg,61645 +BFZ,2017-11-09,13.9715,14.0396,False,13.9473,14.0396,reg,47064 +BFZ,2017-11-10,13.9910,14.0104,False,13.9327,13.9910,reg,39093 +BFZ,2017-11-13,13.9910,14.0298,False,13.9813,13.9910,reg,59718 +BFZ,2017-11-14,14.0881,14.1076,False,14.0198,14.0295,reg,57922 +BFZ,2017-11-15,14.0685,14.1271,False,14.0685,14.1076,reg,57295 +BFZ,2017-11-16,14.0490,14.0978,False,14.0393,14.0490,reg,65991 +BFZ,2017-11-17,14.0295,14.1173,False,13.9710,14.1173,reg,48394 +BFZ,2017-11-20,13.9612,14.0685,False,13.9612,14.0393,reg,58043 +BFZ,2017-11-21,14.0110,14.0295,False,13.9710,13.9710,reg,21428 +BFZ,2017-11-22,13.9368,14.0188,False,13.9320,14.0003,reg,76210 +BFZ,2017-11-27,13.9222,13.9807,False,13.9222,13.9417,reg,30435 +BFZ,2017-11-28,13.9222,13.9905,False,13.9222,13.9905,reg,72904 +BFZ,2017-11-29,13.8344,13.9710,False,13.8051,13.9710,reg,109456 +BFZ,2017-11-30,13.7368,13.8441,False,13.7076,13.8441,reg,84084 +BFZ,2017-12-01,13.7759,13.8051,False,13.7173,13.7173,reg,115063 +BFZ,2017-12-04,13.7271,13.7759,False,13.6588,13.7368,reg,97438 +BFZ,2017-12-05,13.7466,13.8051,False,13.6880,13.7466,reg,131953 +BFZ,2017-12-06,13.8929,13.8929,False,13.7944,13.7954,reg,109621 +BFZ,2017-12-07,13.9320,13.9320,False,13.8344,13.9222,reg,54542 +BFZ,2017-12-08,13.8441,13.9320,False,13.8051,13.9320,reg,92659 +BFZ,2017-12-11,13.8882,13.9372,False,13.8197,13.9078,reg,117885 +BFZ,2017-12-12,13.7364,13.9078,False,13.7217,13.9078,reg,147534 +BFZ,2017-12-13,13.7364,13.7903,False,13.7315,13.7707,reg,109795 +BFZ,2017-12-14,13.7217,13.7609,False,13.6728,13.7609,reg,143285 +BFZ,2017-12-15,13.6630,13.7119,False,13.6630,13.7021,reg,115142 +BFZ,2017-12-18,13.6042,13.6728,False,13.5846,13.6532,reg,340695 +BFZ,2017-12-19,13.5650,13.6140,False,13.5160,13.6140,reg,168660 +BFZ,2017-12-20,13.5259,13.5650,False,13.4965,13.4965,reg,150486 +BFZ,2017-12-21,13.5258,13.5748,False,13.5062,13.5258,reg,153398 +BFZ,2017-12-22,13.5405,13.5748,False,13.5258,13.5258,reg,149928 +BFZ,2017-12-26,13.5258,13.5552,False,13.5062,13.5062,reg,240740 +BFZ,2017-12-27,13.5454,13.6042,False,13.5062,13.5454,reg,184982 +BFZ,2017-12-28,13.5160,13.6042,False,13.5062,13.5454,reg,300164 +BFZ,2017-12-29,13.4965,13.5454,False,13.4965,13.5258,reg,486250 +BFZ,2018-01-02,13.5160,13.5454,False,13.4671,13.5160,reg,195667 +BFZ,2018-01-03,13.6336,13.6434,False,13.5552,13.5552,reg,100641 +BFZ,2018-01-04,13.6042,13.6532,False,13.5748,13.5748,reg,126204 +BFZ,2018-01-05,13.5846,13.6434,False,13.5552,13.6434,reg,136399 +BFZ,2018-01-08,13.5944,13.6238,False,13.5650,13.6238,reg,87980 +BFZ,2018-01-09,13.5454,13.6238,False,13.5356,13.6140,reg,164556 +BFZ,2018-01-10,13.5258,13.5356,False,13.4769,13.5356,reg,136482 +BFZ,2018-01-11,13.5062,13.5552,False,13.4965,13.5552,reg,74805 +BFZ,2018-01-12,13.5013,13.5210,False,13.4817,13.5210,reg,108482 +BFZ,2018-01-16,13.4325,13.5298,False,13.4325,13.5013,reg,151755 +BFZ,2018-01-17,13.4915,13.5210,False,13.4423,13.4423,reg,95792 +BFZ,2018-01-18,13.4718,13.4817,False,13.4522,13.4718,reg,92175 +BFZ,2018-01-19,13.4325,13.4718,False,13.4227,13.4718,reg,74236 +BFZ,2018-01-22,13.4128,13.4423,False,13.3932,13.4423,reg,47460 +BFZ,2018-01-23,13.4227,13.4472,False,13.4030,13.4030,reg,99520 +BFZ,2018-01-24,13.3538,13.4817,False,13.3440,13.4817,reg,100059 +BFZ,2018-01-25,13.3243,13.4128,False,13.3047,13.4128,reg,67150 +BFZ,2018-01-26,13.1867,13.3538,False,13.1867,13.3538,reg,98467 +BFZ,2018-01-29,13.0392,13.2260,False,12.9998,13.2260,reg,286058 +BFZ,2018-01-30,13.0097,13.0392,False,12.9196,13.0195,reg,174746 +BFZ,2018-01-31,13.1178,13.1178,False,13.0195,13.0392,reg,127601 +BFZ,2018-02-01,13.0687,13.1375,False,13.0687,13.0785,reg,94927 +BFZ,2018-02-02,13.0687,13.1277,False,13.0093,13.1277,reg,124770 +BFZ,2018-02-05,12.9212,13.0785,False,12.8327,13.0588,reg,98061 +BFZ,2018-02-06,12.9900,13.0293,False,12.9015,12.9015,reg,152224 +BFZ,2018-02-07,13.0883,13.1080,False,13.0195,13.0195,reg,90693 +BFZ,2018-02-08,13.0982,13.1080,False,13.0097,13.0195,reg,81614 +BFZ,2018-02-09,13.0588,13.0588,False,12.9900,13.0097,reg,85966 +BFZ,2018-02-12,13.0195,13.0392,False,12.9998,13.0293,reg,42469 +BFZ,2018-02-13,13.0588,13.0982,False,13.0097,13.0097,reg,59414 +BFZ,2018-02-14,13.1526,13.1526,False,13.0539,13.0539,reg,111086 +BFZ,2018-02-15,13.0638,13.1428,False,13.0638,13.1428,reg,93400 +BFZ,2018-02-16,13.0539,13.0835,False,13.0440,13.0539,reg,108366 +BFZ,2018-02-20,13.0341,13.0934,False,13.0243,13.0440,reg,82883 +BFZ,2018-02-21,13.0539,13.1033,False,13.0045,13.0440,reg,64716 +BFZ,2018-02-22,12.9946,13.0539,False,12.9848,13.0539,reg,100857 +BFZ,2018-02-23,12.9749,13.0539,False,12.9551,13.0440,reg,96576 +BFZ,2018-02-26,13.0440,13.0707,False,12.9946,12.9946,reg,214048 +BFZ,2018-02-27,13.0539,13.0934,False,13.0145,13.0835,reg,60500 +BFZ,2018-02-28,13.0243,13.0341,False,12.9650,13.0341,reg,102299 +BFZ,2018-03-01,12.9946,13.0171,False,12.9848,13.0045,reg,95499 +BFZ,2018-03-02,12.9650,12.9847,False,12.9354,12.9551,reg,88938 +BFZ,2018-03-05,13.0243,13.0243,False,12.9650,12.9650,reg,59515 +BFZ,2018-03-06,13.0539,13.0638,False,13.0243,13.0341,reg,56829 +BFZ,2018-03-07,13.0144,13.0736,False,12.9650,13.0440,reg,134784 +BFZ,2018-03-08,13.0341,13.0341,False,12.9946,13.0144,reg,61484 +BFZ,2018-03-09,12.9848,13.0243,False,12.9749,13.0045,reg,36997 +BFZ,2018-03-12,12.9749,13.0144,False,12.9156,12.9749,reg,111415 +BFZ,2018-03-13,12.9848,12.9848,False,12.9058,12.9848,reg,99996 +BFZ,2018-03-14,13.0195,13.0393,False,12.9302,12.9600,reg,76718 +BFZ,2018-03-15,12.9302,13.0294,False,12.8906,13.0195,reg,76186 +BFZ,2018-03-16,12.9401,12.9502,False,12.8906,12.9005,reg,93754 +BFZ,2018-03-19,12.9501,12.9699,False,12.8906,12.9699,reg,90423 +BFZ,2018-03-20,12.9104,12.9302,False,12.8807,12.9104,reg,82081 +BFZ,2018-03-21,12.8608,12.8906,False,12.8311,12.8807,reg,87970 +BFZ,2018-03-22,12.8707,12.8906,False,12.8212,12.8212,reg,70609 +BFZ,2018-03-23,12.8311,12.8707,False,12.7914,12.8707,reg,102293 +BFZ,2018-03-26,12.8906,12.9344,False,12.8410,12.9302,reg,215594 +BFZ,2018-03-27,12.8707,12.8807,False,12.8410,12.8608,reg,117483 +BFZ,2018-03-28,12.9401,12.9401,False,12.8807,12.8906,reg,82860 +BFZ,2018-03-29,12.8807,12.9501,False,12.8707,12.9401,reg,82011 +BFZ,2018-04-02,12.8807,12.9005,False,12.8608,12.8807,reg,118830 +BFZ,2018-04-03,12.8906,12.8906,False,12.8509,12.8707,reg,90253 +BFZ,2018-04-04,12.9104,12.9302,False,12.8509,12.8509,reg,89963 +BFZ,2018-04-05,12.9401,12.9600,False,12.8509,12.8608,reg,124563 +BFZ,2018-04-06,12.9699,12.9897,False,12.8906,12.9104,reg,104769 +BFZ,2018-04-09,12.9798,13.0195,False,12.9104,12.9996,reg,58672 +BFZ,2018-04-10,12.9600,13.0294,False,12.9302,13.0294,reg,68308 +BFZ,2018-04-11,12.9699,12.9897,False,12.9468,12.9600,reg,43457 +BFZ,2018-04-12,12.9401,12.9699,False,12.9104,12.9699,reg,90990 +BFZ,2018-04-13,12.9153,13.0049,False,12.8754,13.0049,reg,57475 +BFZ,2018-04-16,12.9252,12.9252,False,12.8854,12.8854,reg,65035 +BFZ,2018-04-17,12.9352,12.9451,False,12.8953,12.9252,reg,96493 +BFZ,2018-04-18,12.9252,12.9352,False,12.8854,12.8854,reg,82649 +BFZ,2018-04-19,12.8854,12.9252,False,12.8854,12.9252,reg,71850 +BFZ,2018-04-20,12.8854,12.9053,False,12.8655,12.8754,reg,20577 +BFZ,2018-04-23,12.8655,12.9352,False,12.8356,12.8953,reg,54079 +BFZ,2018-04-24,12.8555,12.8854,False,12.8555,12.8655,reg,36643 +BFZ,2018-04-25,12.8057,12.8555,False,12.7958,12.8555,reg,92698 +BFZ,2018-04-26,12.8455,12.8854,False,12.7758,12.7858,reg,46833 +BFZ,2018-04-27,12.9053,12.9252,False,12.8754,12.8953,reg,48492 +BFZ,2018-04-30,12.8754,12.9053,False,12.8555,12.8854,reg,61968 +BFZ,2018-05-01,12.8754,12.9451,False,12.8655,12.9451,reg,60084 +BFZ,2018-05-02,12.8356,12.8953,False,12.8356,12.8555,reg,159474 +BFZ,2018-05-03,12.8455,12.9352,False,12.8356,12.9053,reg,115557 +BFZ,2018-05-04,12.8754,12.9451,False,12.8555,12.9352,reg,81686 +BFZ,2018-05-07,12.9053,12.9252,False,12.8555,12.9153,reg,79810 +BFZ,2018-05-08,12.9153,12.9153,False,12.8953,12.9053,reg,67620 +BFZ,2018-05-09,12.8754,12.9352,False,12.8456,12.9053,reg,77311 +BFZ,2018-05-10,12.9352,12.9750,False,12.9153,12.9252,reg,52527 +BFZ,2018-05-11,12.9750,12.9949,False,12.9252,12.9451,reg,76537 +BFZ,2018-05-14,12.9200,13.0300,False,12.9100,13.0300,reg,69128 +BFZ,2018-05-15,12.9100,12.9600,False,12.8400,12.9600,reg,89846 +BFZ,2018-05-16,12.9700,12.9800,False,12.8900,12.9200,reg,52835 +BFZ,2018-05-17,12.9000,12.9500,False,12.8600,12.9500,reg,73505 +BFZ,2018-05-18,12.8800,12.9400,False,12.8500,12.8500,reg,46467 +BFZ,2018-05-21,12.9300,12.9300,False,12.8900,12.9100,reg,43324 +BFZ,2018-05-22,12.9000,12.9599,False,12.8900,12.9400,reg,51079 +BFZ,2018-05-23,12.8900,12.9400,False,12.8800,12.9000,reg,69903 +BFZ,2018-05-24,12.9600,12.9600,False,12.9000,12.9000,reg,105866 +BFZ,2018-05-25,12.9700,12.9884,False,12.9400,12.9500,reg,71215 +BFZ,2018-05-29,13.0500,13.0600,False,12.9900,12.9900,reg,99775 +BFZ,2018-05-30,13.0400,13.0690,False,13.0000,13.0500,reg,116978 +BFZ,2018-05-31,13.1000,13.1000,False,13.0269,13.0400,reg,58296 +BFZ,2018-06-01,13.0627,13.1000,False,13.0400,13.1000,reg,31833 +BFZ,2018-06-04,13.0600,13.1000,False,12.9500,13.0700,reg,135829 +BFZ,2018-06-05,13.0800,13.0800,False,13.0100,13.0100,reg,41410 +BFZ,2018-06-06,13.0500,13.0800,False,13.0200,13.0200,reg,88823 +BFZ,2018-06-07,13.1000,13.1000,False,13.0500,13.0800,reg,47123 diff --git a/company_library/BGB.csv b/company_library/BGB.csv new file mode 100644 index 00000000..8471da0b --- /dev/null +++ b/company_library/BGB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BGB,2017-06-08,14.8263,14.9464,False,14.8171,14.9187,reg,180566 +BGB,2017-06-09,14.8171,14.9372,False,14.8171,14.8633,reg,141024 +BGB,2017-06-12,14.8263,14.8448,False,14.7709,14.8171,reg,158217 +BGB,2017-06-13,14.9464,14.9464,False,14.8448,14.8448,reg,79953 +BGB,2017-06-14,14.9464,14.9464,False,14.8725,14.9464,reg,67865 +BGB,2017-06-15,14.8540,14.9372,False,14.8356,14.9095,reg,115698 +BGB,2017-06-16,14.8171,14.8868,False,14.7801,14.8818,reg,64282 +BGB,2017-06-19,14.8633,14.8725,False,14.8263,14.8448,reg,108899 +BGB,2017-06-20,14.9187,14.9187,False,14.8263,14.8633,reg,96563 +BGB,2017-06-21,14.7839,14.9420,False,14.7467,14.9420,reg,144424 +BGB,2017-06-22,14.6351,14.8304,False,14.5979,14.7653,reg,178281 +BGB,2017-06-23,14.6909,14.7002,False,14.6301,14.6630,reg,108229 +BGB,2017-06-26,14.5514,14.7095,False,14.5421,14.7095,reg,229625 +BGB,2017-06-27,14.7002,14.7467,False,14.5514,14.5514,reg,305837 +BGB,2017-06-28,14.7932,14.8118,False,14.6909,14.7188,reg,93773 +BGB,2017-06-29,14.6816,14.8048,False,14.6816,14.8025,reg,115797 +BGB,2017-06-30,14.8025,14.8583,False,14.7188,14.7374,reg,112467 +BGB,2017-07-05,14.8583,14.9977,False,14.7746,14.9977,reg,79352 +BGB,2017-07-06,14.8211,14.8582,False,14.7560,14.8304,reg,81108 +BGB,2017-07-07,14.8769,14.9038,False,14.8397,14.8397,reg,90800 +BGB,2017-07-10,14.9234,14.9234,False,14.8490,14.8862,reg,57921 +BGB,2017-07-11,14.8769,14.9141,False,14.8118,14.9048,reg,101824 +BGB,2017-07-12,14.9141,14.9141,False,14.8397,14.8955,reg,143201 +BGB,2017-07-13,14.8490,14.9141,False,14.8490,14.9141,reg,82224 +BGB,2017-07-14,14.9048,14.9327,False,14.8583,14.8769,reg,99097 +BGB,2017-07-17,14.9698,14.9698,False,14.9048,14.9048,reg,80259 +BGB,2017-07-18,14.9234,14.9605,False,14.9048,14.9513,reg,63515 +BGB,2017-07-19,14.9420,14.9420,False,14.8769,14.9327,reg,225596 +BGB,2017-07-20,14.9092,15.0121,False,14.8530,14.9841,reg,107234 +BGB,2017-07-21,14.9466,14.9466,False,14.8998,14.9279,reg,59283 +BGB,2017-07-24,14.9466,14.9747,False,14.8811,14.9560,reg,130054 +BGB,2017-07-25,15.0402,15.0402,False,14.9092,14.9560,reg,86927 +BGB,2017-07-26,15.0964,15.0964,False,15.0402,15.0589,reg,97333 +BGB,2017-07-27,15.1057,15.1057,False,15.0496,15.0964,reg,81239 +BGB,2017-07-28,15.0870,15.0870,False,15.0215,15.0683,reg,114640 +BGB,2017-07-31,15.1338,15.1338,False,15.0636,15.0870,reg,143768 +BGB,2017-08-01,15.0589,15.1806,False,15.0121,15.1432,reg,186352 +BGB,2017-08-02,15.0777,15.1151,False,15.0496,15.0964,reg,155400 +BGB,2017-08-03,15.0589,15.1151,False,15.0589,15.1057,reg,87355 +BGB,2017-08-04,15.0589,15.0964,False,15.0496,15.0964,reg,113452 +BGB,2017-08-07,15.1619,15.1694,False,15.0684,15.0870,reg,112356 +BGB,2017-08-08,15.0683,15.1525,False,15.0309,15.1525,reg,153998 +BGB,2017-08-09,15.0309,15.1151,False,14.9934,15.0683,reg,86709 +BGB,2017-08-10,14.8062,15.0028,False,14.7501,15.0028,reg,184840 +BGB,2017-08-11,14.9373,15.0028,False,14.6471,14.6846,reg,201166 +BGB,2017-08-14,14.9092,15.0496,False,14.8998,14.9841,reg,92172 +BGB,2017-08-15,14.8998,14.9934,False,14.8718,14.9186,reg,107425 +BGB,2017-08-16,14.9466,14.9560,False,14.8718,14.9186,reg,75088 +BGB,2017-08-17,14.8905,14.9466,False,14.8624,14.9279,reg,87802 +BGB,2017-08-18,14.9186,14.9186,False,14.8156,14.8811,reg,68466 +BGB,2017-08-21,14.9186,14.9186,False,14.8718,14.9186,reg,63184 +BGB,2017-08-22,14.8573,14.9645,False,14.8545,14.9609,reg,117849 +BGB,2017-08-23,14.9044,14.9609,False,14.8714,14.8856,reg,116110 +BGB,2017-08-24,14.9327,14.9609,False,14.9138,14.9421,reg,107939 +BGB,2017-08-25,14.8950,14.9327,False,14.8667,14.9327,reg,72470 +BGB,2017-08-28,14.9421,14.9421,False,14.8762,14.9044,reg,94851 +BGB,2017-08-29,14.9044,14.9704,False,14.8793,14.9044,reg,114834 +BGB,2017-08-30,14.9986,14.9986,False,14.9138,14.9138,reg,107555 +BGB,2017-08-31,14.9327,15.0269,False,14.9327,15.0175,reg,148054 +BGB,2017-09-01,15.0269,15.0269,False,14.9515,14.9798,reg,75994 +BGB,2017-09-05,14.9044,14.9986,False,14.8856,14.9986,reg,147761 +BGB,2017-09-06,14.9515,15.0363,False,14.9138,14.9138,reg,167307 +BGB,2017-09-07,15.0081,15.0646,False,14.9986,14.9986,reg,302414 +BGB,2017-09-08,15.0552,15.0552,False,14.9704,14.9986,reg,155510 +BGB,2017-09-11,14.9986,15.0646,False,14.9421,15.0269,reg,156866 +BGB,2017-09-12,15.0269,15.0740,False,15.0175,15.0363,reg,128381 +BGB,2017-09-13,15.0740,15.1023,False,15.0363,15.0363,reg,124307 +BGB,2017-09-14,14.9892,15.1776,False,14.9798,15.0834,reg,235048 +BGB,2017-09-15,15.0363,15.0646,False,15.0081,15.0175,reg,89322 +BGB,2017-09-18,15.0928,15.1211,False,15.0269,15.0269,reg,104933 +BGB,2017-09-19,15.0646,15.0928,False,15.0175,15.0928,reg,95148 +BGB,2017-09-20,15.1494,15.1494,False,15.0693,15.0740,reg,154743 +BGB,2017-09-21,15.1826,15.1920,False,15.1067,15.1826,reg,165980 +BGB,2017-09-22,15.1826,15.2489,False,15.1792,15.1920,reg,132491 +BGB,2017-09-25,15.1446,15.1920,False,15.1067,15.1920,reg,118678 +BGB,2017-09-26,15.0972,15.1541,False,15.0925,15.1541,reg,211269 +BGB,2017-09-27,15.1257,15.1636,False,15.0972,15.1446,reg,197262 +BGB,2017-09-28,15.0688,15.1067,False,15.0593,15.1067,reg,452848 +BGB,2017-09-29,15.1541,15.1826,False,15.1067,15.1162,reg,774682 +BGB,2017-10-02,15.2300,15.2395,False,15.1731,15.1731,reg,335258 +BGB,2017-10-03,15.2205,15.2395,False,15.2110,15.2395,reg,147033 +BGB,2017-10-04,15.1636,15.2679,False,15.1541,15.2300,reg,133460 +BGB,2017-10-05,15.2300,15.2300,False,15.1731,15.2110,reg,94250 +BGB,2017-10-06,15.2679,15.2679,False,15.2205,15.2395,reg,132726 +BGB,2017-10-09,15.2489,15.2774,False,15.2300,15.2774,reg,103413 +BGB,2017-10-10,15.3058,15.3248,False,15.2584,15.2679,reg,104237 +BGB,2017-10-11,15.3058,15.3153,False,15.2489,15.2774,reg,101828 +BGB,2017-10-12,15.3343,15.3343,False,15.2869,15.3058,reg,122948 +BGB,2017-10-13,15.3438,15.3438,False,15.2774,15.3248,reg,116075 +BGB,2017-10-16,15.2679,15.3627,False,15.2300,15.3343,reg,162718 +BGB,2017-10-17,15.2110,15.2869,False,15.1920,15.2869,reg,113014 +BGB,2017-10-18,15.1731,15.2110,False,15.1351,15.2110,reg,360984 +BGB,2017-10-19,15.1257,15.1825,False,15.0783,15.1446,reg,245353 +BGB,2017-10-20,15.2205,15.2395,False,15.1257,15.1257,reg,142510 +BGB,2017-10-23,15.2825,15.3016,False,15.2444,15.2444,reg,85500 +BGB,2017-10-24,15.2921,15.3207,False,15.2635,15.3112,reg,112918 +BGB,2017-10-25,15.1298,15.2825,False,15.1298,15.2825,reg,120191 +BGB,2017-10-26,15.1871,15.2157,False,15.1526,15.1585,reg,100595 +BGB,2017-10-27,15.2635,15.2825,False,15.2110,15.2253,reg,170038 +BGB,2017-10-30,15.2253,15.2680,False,15.2062,15.2539,reg,121867 +BGB,2017-10-31,15.1394,15.2635,False,15.1394,15.2348,reg,246489 +BGB,2017-11-01,15.1966,15.2062,False,15.1585,15.1585,reg,151409 +BGB,2017-11-02,15.0916,15.2062,False,15.0821,15.2062,reg,146269 +BGB,2017-11-03,15.0630,15.1107,False,14.9962,15.1107,reg,231120 +BGB,2017-11-06,15.0821,15.0916,False,14.9962,15.0535,reg,86459 +BGB,2017-11-07,15.1012,15.1203,False,15.0630,15.1012,reg,107111 +BGB,2017-11-08,15.0821,15.1107,False,15.0344,15.0821,reg,129255 +BGB,2017-11-09,15.0821,15.0821,False,14.9771,15.0439,reg,130632 +BGB,2017-11-10,15.0725,15.0725,False,14.9675,15.0535,reg,160472 +BGB,2017-11-13,14.9771,15.0630,False,14.9771,15.0535,reg,166895 +BGB,2017-11-14,14.9007,15.0277,False,14.8339,14.9771,reg,287492 +BGB,2017-11-15,14.9007,14.9198,False,14.8148,14.8721,reg,242714 +BGB,2017-11-16,15.0057,15.0630,False,14.9580,14.9580,reg,117223 +BGB,2017-11-17,15.0248,15.0916,False,15.0057,15.0344,reg,143944 +BGB,2017-11-20,15.0439,15.0725,False,14.9737,15.0535,reg,187230 +BGB,2017-11-21,15.0391,15.1260,False,15.0103,15.0487,reg,277203 +BGB,2017-11-22,15.1352,15.1544,False,15.0391,15.0679,reg,167218 +BGB,2017-11-27,15.1064,15.2025,False,15.0871,15.1544,reg,217480 +BGB,2017-11-28,15.0968,15.1640,False,15.0775,15.0968,reg,217927 +BGB,2017-11-29,15.1160,15.1640,False,15.0583,15.0968,reg,140649 +BGB,2017-11-30,15.1160,15.1832,False,15.1064,15.1544,reg,174024 +BGB,2017-12-01,15.1736,15.2025,False,15.0871,15.1064,reg,140226 +BGB,2017-12-04,15.1929,15.2409,False,15.1640,15.2217,reg,135247 +BGB,2017-12-05,15.2121,15.2197,False,15.1544,15.1544,reg,139179 +BGB,2017-12-06,15.3274,15.3370,False,15.1929,15.2217,reg,174507 +BGB,2017-12-07,15.3658,15.4331,False,15.2890,15.3370,reg,286447 +BGB,2017-12-08,15.4139,15.4139,False,15.3466,15.3850,reg,123459 +BGB,2017-12-11,15.4043,15.4427,False,15.3562,15.4427,reg,175276 +BGB,2017-12-12,15.3370,15.4235,False,15.3274,15.4139,reg,215312 +BGB,2017-12-13,15.2986,15.3658,False,15.2793,15.3562,reg,304114 +BGB,2017-12-14,15.2890,15.3370,False,15.2890,15.3178,reg,104968 +BGB,2017-12-15,15.2697,15.3466,False,15.2265,15.2986,reg,159957 +BGB,2017-12-18,15.2313,15.3274,False,15.2217,15.3274,reg,213992 +BGB,2017-12-19,15.2697,15.2986,False,15.2313,15.2313,reg,153384 +BGB,2017-12-20,15.2359,15.3036,False,15.2069,15.2552,reg,226272 +BGB,2017-12-21,15.1972,15.2552,False,15.1778,15.2359,reg,188263 +BGB,2017-12-22,15.2939,15.3133,False,15.2117,15.2165,reg,145172 +BGB,2017-12-26,15.2359,15.2746,False,15.1585,15.2552,reg,222709 +BGB,2017-12-27,15.2455,15.2842,False,15.2069,15.2649,reg,194891 +BGB,2017-12-28,15.2796,15.2991,False,15.2163,15.2991,reg,149522 +BGB,2017-12-29,15.2991,15.3381,False,15.1141,15.2504,reg,335525 +BGB,2018-01-02,15.2796,15.3813,False,15.2780,15.3381,reg,582446 +BGB,2018-01-03,15.3381,15.4354,False,15.3088,15.3186,reg,551534 +BGB,2018-01-04,15.3673,15.5134,False,15.3381,15.4160,reg,439009 +BGB,2018-01-05,15.4257,15.4354,False,15.3673,15.4062,reg,145876 +BGB,2018-01-08,15.3283,15.4452,False,15.3283,15.4452,reg,175733 +BGB,2018-01-09,15.3575,15.3916,False,15.3575,15.3868,reg,145623 +BGB,2018-01-10,15.3381,15.3868,False,15.2309,15.2309,reg,247462 +BGB,2018-01-11,15.3770,15.3965,False,15.3456,15.3673,reg,122316 +BGB,2018-01-12,15.4160,15.4160,False,15.3770,15.3965,reg,132202 +BGB,2018-01-16,15.3868,15.4744,False,15.3624,15.4160,reg,150874 +BGB,2018-01-17,15.3673,15.4257,False,15.3673,15.4160,reg,200998 +BGB,2018-01-18,15.3868,15.4257,False,15.2894,15.4062,reg,202088 +BGB,2018-01-19,15.3088,15.3673,False,15.2796,15.3381,reg,178062 +BGB,2018-01-22,15.3868,15.4452,False,15.3283,15.3283,reg,163387 +BGB,2018-01-23,15.4257,15.4744,False,15.3965,15.4160,reg,225867 +BGB,2018-01-24,15.4160,15.5328,False,15.4160,15.4549,reg,252166 +BGB,2018-01-25,15.4354,15.4841,False,15.4062,15.4647,reg,231990 +BGB,2018-01-26,15.4354,15.4695,False,15.4257,15.4647,reg,134112 +BGB,2018-01-29,15.4841,15.4939,False,15.3965,15.4549,reg,272938 +BGB,2018-01-30,15.4744,15.5036,False,15.4062,15.4452,reg,245700 +BGB,2018-01-31,15.3575,15.4841,False,15.3575,15.4841,reg,167136 +BGB,2018-02-01,15.5426,15.5426,False,15.3965,15.3965,reg,194660 +BGB,2018-02-02,15.4647,15.5036,False,15.4354,15.4939,reg,187952 +BGB,2018-02-05,15.1725,15.4549,False,15.1336,15.4452,reg,316080 +BGB,2018-02-06,15.3478,15.3575,False,15.1043,15.1043,reg,186278 +BGB,2018-02-07,15.3868,15.4841,False,15.3472,15.3478,reg,216095 +BGB,2018-02-08,15.2894,15.4256,False,15.2699,15.4160,reg,216246 +BGB,2018-02-09,15.2796,15.3770,False,15.1920,15.3283,reg,208556 +BGB,2018-02-12,15.3186,15.3575,False,15.2894,15.3575,reg,128716 +BGB,2018-02-13,15.3283,15.3575,False,15.2894,15.3283,reg,135434 +BGB,2018-02-14,15.3186,15.3429,False,15.2796,15.3283,reg,202012 +BGB,2018-02-15,15.3478,15.3955,False,15.3186,15.3186,reg,124239 +BGB,2018-02-16,15.4160,15.4160,False,15.3478,15.3478,reg,90907 +BGB,2018-02-20,15.4503,15.4503,False,15.3915,15.3915,reg,198001 +BGB,2018-02-21,15.4895,15.5324,False,15.4069,15.4699,reg,162626 +BGB,2018-02-22,15.4405,15.4993,False,15.4307,15.4503,reg,247420 +BGB,2018-02-23,15.5483,15.5581,False,15.4797,15.4895,reg,378120 +BGB,2018-02-26,15.4895,15.5679,False,15.4699,15.5679,reg,147199 +BGB,2018-02-27,15.5189,15.5679,False,15.4727,15.5189,reg,134596 +BGB,2018-02-28,15.5091,15.5678,False,15.5091,15.5385,reg,155618 +BGB,2018-03-01,15.5581,15.5679,False,15.5108,15.5287,reg,266183 +BGB,2018-03-02,15.4797,15.5483,False,15.4797,15.5385,reg,140007 +BGB,2018-03-05,15.5581,15.5581,False,15.5091,15.5189,reg,55148 +BGB,2018-03-06,15.5777,15.5875,False,15.5385,15.5581,reg,69463 +BGB,2018-03-07,15.5483,15.5679,False,15.5091,15.5581,reg,87164 +BGB,2018-03-08,15.6169,15.6169,False,15.5581,15.5581,reg,201936 +BGB,2018-03-09,15.6954,15.7003,False,15.6216,15.6365,reg,146674 +BGB,2018-03-12,15.6464,15.6954,False,15.6169,15.6856,reg,83583 +BGB,2018-03-13,15.6954,15.7150,False,15.6660,15.6660,reg,200974 +BGB,2018-03-14,15.7248,15.7248,False,15.6856,15.7150,reg,132828 +BGB,2018-03-15,15.6954,15.7346,False,15.6856,15.7248,reg,117364 +BGB,2018-03-16,15.6660,15.7248,False,15.6365,15.7150,reg,93181 +BGB,2018-03-19,15.5875,15.6660,False,15.5777,15.6660,reg,57555 +BGB,2018-03-20,15.6071,15.6267,False,15.5875,15.6169,reg,62637 +BGB,2018-03-21,15.5331,15.6515,False,15.5035,15.6417,reg,168291 +BGB,2018-03-22,15.5134,15.5726,False,15.4936,15.5331,reg,126712 +BGB,2018-03-23,15.5825,15.6219,False,15.5529,15.5627,reg,181658 +BGB,2018-03-26,15.6318,15.6318,False,15.5529,15.6318,reg,86161 +BGB,2018-03-27,15.6318,15.6713,False,15.5892,15.6515,reg,160260 +BGB,2018-03-28,15.7108,15.7206,False,15.5825,15.6219,reg,299243 +BGB,2018-03-29,15.6713,15.7206,False,15.6669,15.7108,reg,117900 +BGB,2018-04-02,15.6417,15.7206,False,15.5923,15.6910,reg,178558 +BGB,2018-04-03,15.6812,15.7009,False,15.6022,15.6417,reg,91060 +BGB,2018-04-04,15.6515,15.6910,False,15.6318,15.6417,reg,299712 +BGB,2018-04-05,15.6614,15.6910,False,15.6515,15.6713,reg,103809 +BGB,2018-04-06,15.6318,15.6812,False,15.6121,15.6614,reg,139607 +BGB,2018-04-09,15.7009,15.7009,False,15.6515,15.6614,reg,130537 +BGB,2018-04-10,15.6713,15.7305,False,15.6713,15.7108,reg,110390 +BGB,2018-04-11,15.7108,15.7206,False,15.6417,15.6417,reg,76691 +BGB,2018-04-12,15.6812,15.7404,False,15.6812,15.7108,reg,113922 +BGB,2018-04-13,15.6614,15.7404,False,15.6219,15.7206,reg,191164 +BGB,2018-04-16,15.7305,15.7305,False,15.6713,15.6910,reg,65374 +BGB,2018-04-17,15.7404,15.7700,False,15.7108,15.7305,reg,144037 +BGB,2018-04-18,15.7206,15.7700,False,15.7009,15.7700,reg,129133 +BGB,2018-04-19,15.7206,15.7404,False,15.6713,15.7404,reg,95818 +BGB,2018-04-20,15.7355,15.7554,False,15.7057,15.7554,reg,114656 +BGB,2018-04-23,15.7653,15.7951,False,15.7554,15.7554,reg,122189 +BGB,2018-04-24,15.7653,15.7951,False,15.7256,15.7653,reg,195378 +BGB,2018-04-25,15.7951,15.8100,False,15.7554,15.7753,reg,145525 +BGB,2018-04-26,15.8349,15.8349,False,15.7951,15.7951,reg,98285 +BGB,2018-04-27,15.8249,15.8548,False,15.7951,15.8547,reg,103689 +BGB,2018-04-30,15.8746,15.8945,False,15.8230,15.8448,reg,136214 +BGB,2018-05-01,15.8945,15.9044,False,15.8547,15.8547,reg,143257 +BGB,2018-05-02,15.8845,15.8945,False,15.8448,15.8945,reg,117631 +BGB,2018-05-03,15.7951,15.8746,False,15.7951,15.8547,reg,180348 +BGB,2018-05-04,15.8150,15.8349,False,15.7554,15.7852,reg,132719 +BGB,2018-05-07,15.8249,15.8349,False,15.7753,15.8051,reg,143799 +BGB,2018-05-08,15.7753,15.8249,False,15.7753,15.8249,reg,154757 +BGB,2018-05-09,15.7355,15.8448,False,15.7256,15.7951,reg,223142 +BGB,2018-05-10,15.7355,15.7753,False,15.7256,15.7455,reg,259337 +BGB,2018-05-11,15.7455,15.7753,False,15.7256,15.7653,reg,156517 +BGB,2018-05-14,15.7753,15.8349,False,15.7554,15.7653,reg,104215 +BGB,2018-05-15,15.7256,15.7802,False,15.6958,15.7753,reg,184080 +BGB,2018-05-16,15.7455,15.7753,False,15.7157,15.7554,reg,126680 +BGB,2018-05-17,15.7455,15.7653,False,15.7256,15.7653,reg,126406 +BGB,2018-05-18,15.7951,15.7951,False,15.7157,15.7455,reg,119122 +BGB,2018-05-21,15.8150,15.8349,False,15.7852,15.8150,reg,124297 +BGB,2018-05-22,15.7900,15.8500,False,15.7900,15.8400,reg,110080 +BGB,2018-05-23,15.8400,15.8700,False,15.7700,15.7900,reg,131761 +BGB,2018-05-24,15.8100,15.8400,False,15.7700,15.8400,reg,129268 +BGB,2018-05-25,15.7400,15.8500,False,15.7350,15.8000,reg,146458 +BGB,2018-05-29,15.7700,15.7700,False,15.7100,15.7500,reg,174521 +BGB,2018-05-30,15.8300,15.8400,False,15.7700,15.8000,reg,87058 +BGB,2018-05-31,15.8100,15.8500,False,15.8100,15.8400,reg,103304 +BGB,2018-06-01,15.9000,15.9000,False,15.8300,15.8300,reg,153368 +BGB,2018-06-04,15.8600,15.9000,False,15.8400,15.9000,reg,127499 +BGB,2018-06-05,15.8600,15.8700,False,15.8400,15.8700,reg,97953 +BGB,2018-06-06,15.8900,15.9000,False,15.8599,15.8800,reg,97883 +BGB,2018-06-07,15.8300,15.9000,False,15.8200,15.9000,reg,192125 diff --git a/company_library/BGCA.csv b/company_library/BGCA.csv new file mode 100644 index 00000000..ad4c9f76 --- /dev/null +++ b/company_library/BGCA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BGCA,2017-06-08,25.6680,25.6680,False,25.5500,25.6100,reg,1239 +BGCA,2017-06-09,25.6621,25.6642,False,25.6621,25.6642,reg,904 +BGCA,2017-06-12,25.5219,25.7500,False,25.5219,25.6500,reg,13429 +BGCA,2017-06-13,25.5100,25.5500,False,25.5100,25.5438,reg,7407 +BGCA,2017-06-14,25.6600,25.6600,False,25.5100,25.5100,reg,13425 +BGCA,2017-06-15,25.6998,25.7500,False,25.6010,25.7100,reg,13797 +BGCA,2017-06-16,25.7160,25.7800,False,25.6010,25.7800,reg,2912 +BGCA,2017-06-19,25.5783,25.7800,False,25.5600,25.5900,reg,13896 +BGCA,2017-06-20,25.6729,25.6729,False,25.5200,25.6606,reg,9818 +BGCA,2017-06-21,25.7000,25.7100,False,25.5653,25.6800,reg,13461 +BGCA,2017-06-22,25.7445,25.8600,False,25.7000,25.7000,reg,1945 +BGCA,2017-06-23,25.8100,25.9000,False,25.7110,25.9000,reg,10218 +BGCA,2017-06-26,25.7700,25.8862,False,25.6800,25.6800,reg,1617 +BGCA,2017-06-27,25.5300,25.7100,False,25.5100,25.6800,reg,22751 +BGCA,2017-06-28,25.6200,25.6400,False,25.5200,25.6000,reg,10718 +BGCA,2017-06-29,25.5800,25.6249,False,25.5100,25.5100,reg,3868 +BGCA,2017-06-30,25.6322,25.6400,False,25.5800,25.5800,reg,2854 +BGCA,2017-07-05,25.6000,25.7191,False,25.6000,25.7000,reg,1661 +BGCA,2017-07-06,25.5600,25.6700,False,25.5100,25.5100,reg,7637 +BGCA,2017-07-07,25.6050,25.6600,False,25.5600,25.6300,reg,6084 +BGCA,2017-07-10,25.6600,25.6600,False,25.5600,25.5600,reg,3308 +BGCA,2017-07-11,25.6600,25.6600,False,25.6000,25.6000,reg,2357 +BGCA,2017-07-12,25.6600,25.7200,False,25.5600,25.7100,reg,10952 +BGCA,2017-07-13,25.6400,25.6900,False,25.5999,25.6900,reg,6750 +BGCA,2017-07-14,25.8182,25.9900,False,25.7000,25.7000,reg,21320 +BGCA,2017-07-17,25.8200,25.9000,False,25.8000,25.9000,reg,5187 +BGCA,2017-07-18,25.8200,25.9000,False,25.7700,25.8600,reg,5549 +BGCA,2017-07-19,25.9414,25.9600,False,25.8472,25.9000,reg,9213 +BGCA,2017-07-20,25.8500,25.9500,False,25.8500,25.9500,reg,5674 +BGCA,2017-07-21,25.5600,25.8748,False,25.5600,25.8500,reg,24341 +BGCA,2017-07-24,25.6400,25.7499,False,25.5800,25.6600,reg,9325 +BGCA,2017-07-25,25.8100,25.9900,False,25.7000,25.7000,reg,20395 +BGCA,2017-07-26,25.9076,25.9076,False,25.8200,25.8200,reg,2145 +BGCA,2017-07-27,25.8299,25.9000,False,25.8100,25.9000,reg,6692 +BGCA,2017-07-28,25.9900,26.0000,False,25.9200,25.9200,reg,8929 +BGCA,2017-07-31,25.9200,26.0900,False,25.9000,25.9100,reg,8607 +BGCA,2017-08-01,25.9710,26.1200,False,25.9000,25.9399,reg,5464 +BGCA,2017-08-02,25.8200,26.1000,False,25.8200,26.1000,reg,18770 +BGCA,2017-08-03,26.1600,26.1800,False,25.8300,25.8300,reg,13523 +BGCA,2017-08-04,26.1800,26.1800,False,26.0200,26.1600,reg,15788 +BGCA,2017-08-07,26.1300,26.3300,False,26.0100,26.0100,reg,20141 +BGCA,2017-08-08,26.4000,26.4000,False,26.1958,26.2900,reg,13652 +BGCA,2017-08-09,26.0801,26.4400,False,26.0801,26.2893,reg,9352 +BGCA,2017-08-10,25.8930,26.0624,False,25.8400,26.0600,reg,3756 +BGCA,2017-08-11,25.9200,26.2299,False,25.8700,26.1900,reg,9774 +BGCA,2017-08-14,25.9600,26.2500,False,25.9200,25.9200,reg,2614 +BGCA,2017-08-15,26.1100,26.1363,False,25.9652,26.0812,reg,5194 +BGCA,2017-08-16,26.2800,26.2900,False,25.9400,26.1900,reg,4998 +BGCA,2017-08-17,26.3400,26.4700,False,26.3000,26.3000,reg,18915 +BGCA,2017-08-18,26.1925,26.2102,False,26.1925,26.2102,reg,962 +BGCA,2017-08-21,26.4000,26.4000,False,26.1710,26.3800,reg,10816 +BGCA,2017-08-22,26.4100,26.5002,False,26.3593,26.5002,reg,2336 +BGCA,2017-08-23,26.3100,26.5700,False,26.2101,26.2101,reg,4303 +BGCA,2017-08-24,26.3344,26.7300,False,26.3100,26.5700,reg,8235 +BGCA,2017-08-25,26.2000,26.5071,False,26.1300,26.2800,reg,7719 +BGCA,2017-08-28,26.4400,26.4400,False,26.2000,26.2000,reg,13840 +BGCA,2017-08-29,26.5100,26.5100,False,26.2200,26.2200,reg,6532 +BGCA,2017-08-30,26.2300,26.2425,False,25.9500,26.0100,reg,12263 +BGCA,2017-08-31,25.9000,26.0600,False,25.9000,26.0500,reg,6000 +BGCA,2017-09-01,25.9800,25.9800,False,25.8788,25.8788,reg,807 +BGCA,2017-09-05,25.9200,25.9800,False,25.8727,25.9150,reg,1248 +BGCA,2017-09-06,25.9580,25.9580,False,25.8300,25.8500,reg,4716 +BGCA,2017-09-07,26.2000,26.2000,False,25.9201,25.9751,reg,8558 +BGCA,2017-09-08,26.3000,26.3900,False,26.2500,26.2500,reg,7525 +BGCA,2017-09-11,26.0400,26.3189,False,26.0400,26.3025,reg,8607 +BGCA,2017-09-12,26.2600,26.3500,False,26.0132,26.0400,reg,4922 +BGCA,2017-09-13,26.0421,26.2800,False,26.0421,26.2800,reg,304 +BGCA,2017-09-14,26.2900,26.2900,False,26.1100,26.2600,reg,5797 +BGCA,2017-09-15,26.4200,26.5500,False,26.2600,26.3800,reg,12094 +BGCA,2017-09-18,26.4100,26.4200,False,26.3214,26.4200,reg,4593 +BGCA,2017-09-19,26.5000,26.5799,False,26.3200,26.3200,reg,7208 +BGCA,2017-09-20,26.4500,26.4900,False,26.3397,26.3884,reg,5541 +BGCA,2017-09-21,26.1900,26.3300,False,26.0504,26.3300,reg,10655 +BGCA,2017-09-22,26.4700,26.4700,False,26.1800,26.1800,reg,10598 +BGCA,2017-09-25,26.3856,26.4400,False,26.2806,26.3400,reg,7901 +BGCA,2017-09-26,26.2500,26.3800,False,26.2200,26.3000,reg,6415 +BGCA,2017-09-27,26.1400,26.1500,False,26.1400,26.1500,reg,2669 +BGCA,2017-09-28,26.0900,26.1687,False,25.9900,26.1687,reg,13613 +BGCA,2017-09-29,25.9981,26.0077,False,25.9542,25.9542,reg,2668 +BGCA,2017-10-02,25.9400,26.0000,False,25.9200,26.0000,reg,2029 +BGCA,2017-10-03,26.1200,26.1300,False,25.9000,25.9200,reg,5377 +BGCA,2017-10-04,25.9220,26.0602,False,25.9220,26.0602,reg,3302 +BGCA,2017-10-05,25.9446,25.9900,False,25.9000,25.9001,reg,1877 +BGCA,2017-10-06,25.9500,26.0000,False,25.6555,25.9000,reg,4091 +BGCA,2017-10-09,25.8192,26.1300,False,25.8192,26.1300,reg,2005 +BGCA,2017-10-10,25.7000,25.9223,False,25.7000,25.9223,reg,3290 +BGCA,2017-10-11,25.8600,26.0180,False,25.6800,25.9900,reg,8293 +BGCA,2017-10-12,25.8000,25.8880,False,25.7875,25.7875,reg,966 +BGCA,2017-10-13,25.8500,25.8750,False,25.6500,25.8100,reg,8297 +BGCA,2017-10-16,25.9619,26.0745,False,25.8500,25.8500,reg,5754 +BGCA,2017-10-17,25.9800,26.1257,False,25.9100,26.0000,reg,18801 +BGCA,2017-10-18,25.9568,26.1171,False,25.9568,26.1171,reg,1929 +BGCA,2017-10-19,25.9831,26.0126,False,25.9532,25.9532,reg,3001 +BGCA,2017-10-20,26.1310,26.1310,False,26.1310,26.1310,reg,352 +BGCA,2017-10-23,25.9900,26.2800,False,25.9837,26.1400,reg,14898 +BGCA,2017-10-24,25.9000,26.0395,False,25.8700,25.9500,reg,6628 +BGCA,2017-10-25,25.9890,25.9890,False,25.9000,25.9037,reg,4105 +BGCA,2017-10-26,25.9300,26.0990,False,25.9300,26.0990,reg,1920 +BGCA,2017-10-27,25.9968,26.0112,False,25.9968,26.0112,reg,643 +BGCA,2017-10-30,25.9400,26.1300,False,25.9200,26.1300,reg,3129 +BGCA,2017-10-31,25.9500,25.9500,False,25.9100,25.9490,reg,5587 +BGCA,2017-11-01,26.0153,26.0350,False,25.9801,25.9801,reg,1322 +BGCA,2017-11-02,26.0200,26.0600,False,25.7900,25.9800,reg,7403 +BGCA,2017-11-03,26.1000,26.1000,False,25.7900,25.9300,reg,5100 +BGCA,2017-11-06,25.8800,25.9348,False,25.8800,25.9348,reg,461 +BGCA,2017-11-07,25.9400,26.0500,False,25.9388,26.0500,reg,3705 +BGCA,2017-11-08,25.9500,25.9563,False,25.8400,25.8987,reg,3812 +BGCA,2017-11-09,25.9549,26.0600,False,25.9100,25.9686,reg,3433 +BGCA,2017-11-10,25.9000,25.9293,False,25.8300,25.8300,reg,1449 +BGCA,2017-11-13,25.9700,26.0395,False,25.9100,25.9100,reg,1178 +BGCA,2017-11-14,25.8700,26.0190,False,25.8500,25.8700,reg,8609 +BGCA,2017-11-15,25.8349,25.9400,False,25.7900,25.7900,reg,7258 +BGCA,2017-11-16,25.8700,25.9390,False,25.8700,25.8700,reg,5513 +BGCA,2017-11-17,25.8606,26.0000,False,25.7900,26.0000,reg,10071 +BGCA,2017-11-20,25.9540,26.0150,False,25.9400,25.9500,reg,2815 +BGCA,2017-11-21,26.0003,26.0200,False,25.9101,26.0200,reg,1784 +BGCA,2017-11-22,25.9720,26.0020,False,25.9720,26.0020,reg,892 +BGCA,2017-11-27,25.9760,25.9760,False,25.9301,25.9301,reg,2310 +BGCA,2017-11-28,25.9890,26.0200,False,25.8500,25.8700,reg,9309 +BGCA,2017-11-29,25.9400,25.9550,False,25.9000,25.9008,reg,4547 +BGCA,2017-11-30,25.8100,25.8850,False,25.4500,25.4500,reg,11730 +BGCA,2017-12-01,25.9800,25.9800,False,25.8300,25.8648,reg,2940 +BGCA,2017-12-04,25.8300,25.9600,False,25.7900,25.7900,reg,4230 +BGCA,2017-12-05,25.7926,25.8790,False,25.7926,25.8500,reg,4746 +BGCA,2017-12-06,25.8800,25.8800,False,25.7000,25.7800,reg,2076 +BGCA,2017-12-07,25.9100,25.9399,False,25.8100,25.8100,reg,1749 +BGCA,2017-12-08,25.9000,25.9900,False,25.7600,25.7600,reg,12759 +BGCA,2017-12-11,25.8372,25.9900,False,25.8372,25.9900,reg,1538 +BGCA,2017-12-12,25.7800,25.8849,False,25.7100,25.8849,reg,8605 +BGCA,2017-12-13,25.8400,25.8900,False,25.7800,25.8900,reg,1280 +BGCA,2017-12-14,26.0900,26.0900,False,25.8515,25.8700,reg,11596 +BGCA,2017-12-15,26.0800,26.1200,False,25.9801,26.1200,reg,6845 +BGCA,2017-12-18,26.0700,26.0800,False,25.9600,26.0000,reg,3958 +BGCA,2017-12-19,25.9600,26.0000,False,25.8500,26.0000,reg,6231 +BGCA,2017-12-20,25.9400,25.9400,False,25.8000,25.9000,reg,25418 +BGCA,2017-12-21,25.8604,25.9400,False,25.8500,25.9400,reg,5014 +BGCA,2017-12-22,25.8600,25.9241,False,25.8500,25.8500,reg,1122 +BGCA,2017-12-26,25.9006,25.9123,False,25.8500,25.8500,reg,2459 +BGCA,2017-12-27,25.9238,25.9700,False,25.8500,25.8500,reg,2105 +BGCA,2017-12-28,25.8600,25.9544,False,25.8600,25.8753,reg,2163 +BGCA,2017-12-29,25.9000,25.9000,False,25.8500,25.8759,reg,6136 +BGCA,2018-01-02,25.9000,25.9000,False,25.8500,25.8600,reg,4721 +BGCA,2018-01-03,25.8496,25.8831,False,25.8369,25.8500,reg,2379 +BGCA,2018-01-04,25.8823,25.9000,False,25.8310,25.8800,reg,3456 +BGCA,2018-01-05,25.8200,25.9700,False,25.8200,25.9700,reg,320 +BGCA,2018-01-08,25.9600,25.9600,False,25.8300,25.8500,reg,3415 +BGCA,2018-01-09,25.8893,25.9100,False,25.8893,25.9100,reg,912 +BGCA,2018-01-10,25.8800,25.9170,False,25.8500,25.9170,reg,2773 +BGCA,2018-01-11,25.6021,25.7420,False,25.5000,25.7420,reg,7191 +BGCA,2018-01-12,25.6350,25.6350,False,25.4200,25.5300,reg,19374 +BGCA,2018-01-16,25.3300,25.6300,False,25.3000,25.6300,reg,15924 +BGCA,2018-01-17,25.4900,25.5700,False,25.3500,25.3500,reg,4226 +BGCA,2018-01-18,25.4910,25.5000,False,25.3883,25.4800,reg,8057 +BGCA,2018-01-19,25.5636,25.6300,False,25.4200,25.4200,reg,9525 +BGCA,2018-01-22,25.5500,25.6000,False,25.3500,25.4500,reg,2313 +BGCA,2018-01-23,25.5800,25.6000,False,25.4280,25.5800,reg,12262 +BGCA,2018-01-24,25.5960,25.5960,False,25.4551,25.4551,reg,1515 +BGCA,2018-01-25,25.6689,25.6700,False,25.5000,25.5000,reg,7052 +BGCA,2018-01-26,25.4500,25.6300,False,25.4500,25.5700,reg,19172 +BGCA,2018-01-29,25.3500,25.5500,False,25.2500,25.5500,reg,52615 +BGCA,2018-01-30,25.4700,25.5000,False,25.3500,25.4000,reg,20040 +BGCA,2018-01-31,25.4900,25.5194,False,25.3600,25.4800,reg,21524 +BGCA,2018-02-01,25.5648,25.6100,False,25.4832,25.4900,reg,4303 +BGCA,2018-02-02,25.6400,25.6500,False,25.5101,25.6500,reg,4942 +BGCA,2018-02-05,25.7178,25.7400,False,25.5931,25.6300,reg,10844 +BGCA,2018-02-06,25.7000,25.7000,False,25.6350,25.7000,reg,14253 +BGCA,2018-02-07,25.6600,25.7300,False,25.6600,25.6800,reg,3016 +BGCA,2018-02-08,25.5978,25.8000,False,25.5500,25.8000,reg,5891 +BGCA,2018-02-09,25.6400,25.6500,False,25.5100,25.5100,reg,6365 +BGCA,2018-02-12,25.7401,25.7500,False,25.7181,25.7300,reg,2097 +BGCA,2018-02-13,25.6322,25.7500,False,25.5200,25.6200,reg,3095 +BGCA,2018-02-14,25.6460,25.6460,False,25.5600,25.5700,reg,3109 +BGCA,2018-02-15,25.5800,25.5970,False,25.5200,25.5300,reg,4744 +BGCA,2018-02-16,25.6235,25.6800,False,25.5600,25.5600,reg,3395 +BGCA,2018-02-20,25.6452,25.6800,False,25.6452,25.6800,reg,3765 +BGCA,2018-02-21,25.7135,25.7500,False,25.6510,25.6510,reg,5390 +BGCA,2018-02-22,25.7900,25.7900,False,25.7600,25.7600,reg,2966 +BGCA,2018-02-23,25.9400,25.9500,False,25.8799,25.8799,reg,3104 +BGCA,2018-02-26,25.9500,26.0700,False,25.8610,25.8610,reg,3354 +BGCA,2018-02-27,25.8500,26.0600,False,25.7400,25.9500,reg,6350 +BGCA,2018-02-28,25.4600,25.4900,False,25.3900,25.4900,reg,11047 +BGCA,2018-03-01,25.4374,25.5400,False,25.4000,25.5400,reg,10806 +BGCA,2018-03-02,25.5500,25.5700,False,25.3900,25.3900,reg,4089 +BGCA,2018-03-05,25.5278,25.5500,False,25.5000,25.5000,reg,4259 +BGCA,2018-03-06,25.5190,25.5211,False,25.4410,25.4710,reg,4459 +BGCA,2018-03-07,25.5500,25.5500,False,25.4800,25.5110,reg,7077 +BGCA,2018-03-08,25.5600,25.5600,False,25.4424,25.5600,reg,11049 +BGCA,2018-03-09,25.5474,25.5506,False,25.4710,25.4710,reg,1925 +BGCA,2018-03-12,25.5400,25.6500,False,25.5400,25.6500,reg,5126 +BGCA,2018-03-13,25.6200,25.6500,False,25.5101,25.6500,reg,1216 +BGCA,2018-03-14,25.6500,25.6500,False,25.5529,25.6200,reg,2405 +BGCA,2018-03-15,25.6747,25.8200,False,25.6500,25.8200,reg,10253 +BGCA,2018-03-16,25.7000,25.8000,False,25.6112,25.8000,reg,4121 +BGCA,2018-03-19,25.5700,25.7700,False,25.5600,25.6200,reg,1865 +BGCA,2018-03-20,25.6904,25.6913,False,25.6401,25.6683,reg,2034 +BGCA,2018-03-21,25.6996,25.6996,False,25.6767,25.6767,reg,1161 +BGCA,2018-03-22,25.6303,25.7300,False,25.5600,25.6700,reg,3854 +BGCA,2018-03-23,25.5800,25.6500,False,25.5800,25.6500,reg,2950 +BGCA,2018-03-26,25.7066,25.7200,False,25.6601,25.7000,reg,1817 +BGCA,2018-03-27,25.6014,25.6502,False,25.5801,25.5801,reg,435 +BGCA,2018-03-28,25.6337,25.6569,False,25.6271,25.6500,reg,1028 +BGCA,2018-03-29,25.7000,25.7400,False,25.7000,25.7400,reg,440 +BGCA,2018-04-02,25.6105,25.7300,False,25.6105,25.7000,reg,3292 +BGCA,2018-04-03,25.6552,25.7000,False,25.6552,25.6800,reg,835 +BGCA,2018-04-04,25.6900,25.6900,False,25.6700,25.6700,reg,1040 +BGCA,2018-04-05,25.8400,25.8400,False,25.7410,25.7700,reg,5171 +BGCA,2018-04-06,25.7300,25.7300,False,25.6500,25.6600,reg,9254 +BGCA,2018-04-09,25.7400,25.8600,False,25.7345,25.8000,reg,4016 +BGCA,2018-04-10,25.7623,25.8100,False,25.7623,25.7695,reg,4891 +BGCA,2018-04-11,25.7740,25.8400,False,25.7740,25.7900,reg,1247 +BGCA,2018-04-12,25.7500,25.8400,False,25.7283,25.8400,reg,3966 +BGCA,2018-04-13,25.8400,25.8400,False,25.7999,25.7999,reg,778 +BGCA,2018-04-16,25.7493,25.8500,False,25.7300,25.8500,reg,4221 +BGCA,2018-04-17,25.7601,25.8400,False,25.7601,25.8390,reg,1268 +BGCA,2018-04-18,25.8148,25.8148,False,25.8148,25.8148,reg,370 +BGCA,2018-04-19,25.6000,25.7820,False,25.4000,25.7820,reg,18784 +BGCA,2018-04-20,25.5200,25.6000,False,25.5200,25.5200,reg,3867 +BGCA,2018-04-23,25.6400,25.6400,False,25.5500,25.5500,reg,5625 +BGCA,2018-04-24,25.6500,25.7200,False,25.6500,25.6500,reg,4845 +BGCA,2018-04-25,25.7200,25.7390,False,25.6500,25.7028,reg,3797 +BGCA,2018-04-26,25.7500,25.7500,False,25.6950,25.6950,reg,2980 +BGCA,2018-04-27,25.7800,25.7984,False,25.7500,25.7748,reg,3630 +BGCA,2018-04-30,25.8485,25.8485,False,25.8485,25.8485,reg,150 +BGCA,2018-05-01,25.8500,25.8500,False,25.6501,25.8500,reg,4500 +BGCA,2018-05-02,25.8400,25.8455,False,25.8000,25.8120,reg,1917 +BGCA,2018-05-03,25.8000,25.8361,False,25.7798,25.8200,reg,2603 +BGCA,2018-05-04,25.8100,25.8150,False,25.7100,25.7389,reg,5333 +BGCA,2018-05-07,25.7944,25.8100,False,25.7262,25.8000,reg,4235 +BGCA,2018-05-08,25.8600,25.8600,False,25.7500,25.7500,reg,6673 +BGCA,2018-05-09,25.7973,25.8480,False,25.7400,25.7400,reg,1760 +BGCA,2018-05-10,25.8000,25.9000,False,25.8000,25.8100,reg,6432 +BGCA,2018-05-11,25.9000,25.9000,False,25.8000,25.8000,reg,2827 +BGCA,2018-05-14,25.8536,25.8991,False,25.8500,25.8600,reg,1623 +BGCA,2018-05-15,25.8764,25.9000,False,25.8100,25.8600,reg,5493 +BGCA,2018-05-16,25.8368,25.9000,False,25.8100,25.8800,reg,5575 +BGCA,2018-05-17,25.8500,25.8500,False,25.8101,25.8416,reg,15862 +BGCA,2018-05-18,25.8483,25.8500,False,25.8400,25.8500,reg,15168 +BGCA,2018-05-21,25.9500,25.9500,False,25.8500,25.8500,reg,6931 +BGCA,2018-05-22,25.9210,25.9600,False,25.8694,25.9500,reg,6407 +BGCA,2018-05-23,25.9372,25.9492,False,25.8601,25.8610,reg,3220 +BGCA,2018-05-24,25.9600,26.0000,False,25.8783,25.8900,reg,13277 +BGCA,2018-05-25,25.8792,25.9700,False,25.8792,25.9700,reg,2777 +BGCA,2018-05-29,25.9440,25.9689,False,25.8800,25.9050,reg,3982 +BGCA,2018-05-30,25.9800,26.0500,False,25.8900,25.8900,reg,4598 +BGCA,2018-05-31,25.6000,25.6390,False,25.5700,25.5700,reg,8525 +BGCA,2018-06-01,25.6200,25.6200,False,25.5800,25.5800,reg,4648 +BGCA,2018-06-04,25.5650,25.6450,False,25.5100,25.6000,reg,10009 +BGCA,2018-06-05,25.6474,25.6997,False,25.5300,25.5300,reg,8568 +BGCA,2018-06-06,25.6200,25.6840,False,25.6200,25.6837,reg,3322 +BGCA,2018-06-07,25.6631,25.6907,False,25.6000,25.6000,reg,3842 diff --git a/company_library/BGCP.csv b/company_library/BGCP.csv index 804110cf..b0001a75 100644 --- a/company_library/BGCP.csv +++ b/company_library/BGCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGCP,2017-06-06,11.4463,11.5220,False,11.3421,11.4084,reg,1004839 -BGCP,2017-06-07,11.6072,11.6261,False,11.4889,11.5031,reg,1059314 -BGCP,2017-06-08,11.7966,11.8912,False,11.5788,11.5788,reg,1552443 BGCP,2017-06-09,11.9480,12.0143,False,11.8060,11.8250,reg,1329820 BGCP,2017-06-12,11.8344,12.0048,False,11.8155,11.9480,reg,1557835 BGCP,2017-06-13,11.7492,11.8628,False,11.7019,11.8344,reg,1702815 @@ -249,3 +246,6 @@ BGCP,2018-05-31,11.4600,11.6700,False,11.4450,11.5500,reg,4547163 BGCP,2018-06-01,11.4400,11.5500,False,11.4200,11.5100,reg,1908920 BGCP,2018-06-04,11.2200,11.5450,False,11.2000,11.5100,reg,2803095 BGCP,2018-06-05,11.0900,11.2935,False,10.9750,11.2300,reg,4608624 +BGCP,2018-06-06,11.2000,11.2300,False,10.9950,11.1400,reg,2907290 +BGCP,2018-06-07,11.3900,11.4650,False,10.6500,10.6700,reg,4627441 +BGCP,2018-06-08,11.5100,11.5500,False,11.2250,11.3700,reg,2782296 diff --git a/company_library/BGFV.csv b/company_library/BGFV.csv index f095a8ba..d21c471b 100644 --- a/company_library/BGFV.csv +++ b/company_library/BGFV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGFV,2017-06-06,12.5703,12.6624,False,12.4782,12.5243,reg,393874 -BGFV,2017-06-07,12.5703,12.7085,False,12.3401,12.5703,reg,949761 -BGFV,2017-06-08,12.8926,13.0308,False,12.5703,12.6624,reg,487421 BGFV,2017-06-09,12.8006,13.0308,False,12.7545,12.9847,reg,491740 BGFV,2017-06-12,12.7085,13.0078,False,12.5703,12.8466,reg,592525 BGFV,2017-06-13,13.0768,13.0998,False,12.5703,12.7545,reg,516050 @@ -249,3 +246,6 @@ BGFV,2018-05-31,8.2000,8.3500,False,8.0500,8.2500,reg,319588 BGFV,2018-06-01,8.0500,8.3000,False,8.0500,8.3000,reg,227097 BGFV,2018-06-04,8.2500,8.3500,False,8.0250,8.1500,reg,401142 BGFV,2018-06-05,8.5000,8.6500,False,8.2000,8.3000,reg,350344 +BGFV,2018-06-06,8.2000,8.5500,False,8.2000,8.5000,reg,270085 +BGFV,2018-06-07,8.3500,8.4500,False,8.2000,8.2500,reg,127278 +BGFV,2018-06-08,8.6000,8.6000,False,8.3500,8.3500,reg,219791 diff --git a/company_library/BGNE.csv b/company_library/BGNE.csv index a47bc433..e661fb8d 100644 --- a/company_library/BGNE.csv +++ b/company_library/BGNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGNE,2017-06-06,39.2200,41.0400,False,38.9200,40.3000,reg,29279 -BGNE,2017-06-07,39.3900,39.9900,False,38.6650,38.9000,reg,103676 -BGNE,2017-06-08,38.6800,39.7600,False,38.2500,39.4100,reg,73303 BGNE,2017-06-09,38.9100,40.1600,False,38.5200,38.7900,reg,83221 BGNE,2017-06-12,39.0000,39.8000,False,38.6227,39.0200,reg,40966 BGNE,2017-06-13,39.5300,40.6900,False,38.6700,39.2300,reg,30579 @@ -249,3 +246,6 @@ BGNE,2018-05-31,200.1200,200.6300,False,194.5000,195.0000,reg,186084 BGNE,2018-06-01,204.0500,204.9600,False,199.6000,200.0000,reg,463804 BGNE,2018-06-04,199.6000,206.7165,False,196.4300,205.0000,reg,244927 BGNE,2018-06-05,204.5300,204.8000,False,198.2600,200.0000,reg,247632 +BGNE,2018-06-06,209.9000,219.1900,False,204.2100,205.0000,reg,443347 +BGNE,2018-06-07,213.4300,214.3800,False,204.4500,214.3800,reg,342954 +BGNE,2018-06-08,216.7700,220.1000,False,210.1000,210.1000,reg,256198 diff --git a/company_library/BGX.csv b/company_library/BGX.csv new file mode 100644 index 00000000..c99603d1 --- /dev/null +++ b/company_library/BGX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BGX,2017-06-08,15.0779,15.2261,False,15.0779,15.1983,reg,85072 +BGX,2017-06-09,15.2261,15.2261,False,15.0964,15.1891,reg,44784 +BGX,2017-06-12,15.1891,15.2261,False,15.1428,15.2168,reg,48008 +BGX,2017-06-13,15.2632,15.2632,False,15.1757,15.2168,reg,33738 +BGX,2017-06-14,15.2076,15.2817,False,15.1520,15.2817,reg,37124 +BGX,2017-06-15,15.1335,15.2076,False,15.1242,15.1798,reg,23166 +BGX,2017-06-16,15.1242,15.1428,False,15.0409,15.1428,reg,36191 +BGX,2017-06-19,15.0964,15.1428,False,15.0594,15.1428,reg,30913 +BGX,2017-06-20,14.9946,15.1150,False,14.9575,15.0872,reg,48683 +BGX,2017-06-21,14.8762,15.0625,False,14.8669,14.9880,reg,82014 +BGX,2017-06-22,14.9974,14.9974,False,14.8762,14.8855,reg,71707 +BGX,2017-06-23,14.9414,14.9974,False,14.8669,14.9321,reg,69740 +BGX,2017-06-26,14.8389,14.9414,False,14.7457,14.9414,reg,120062 +BGX,2017-06-27,14.8576,14.8948,False,14.8109,14.8948,reg,63521 +BGX,2017-06-28,14.9321,14.9601,False,14.8669,14.9508,reg,54695 +BGX,2017-06-29,14.7923,14.9508,False,14.7830,14.9508,reg,46965 +BGX,2017-06-30,15.0440,15.0440,False,14.8529,14.9228,reg,51403 +BGX,2017-07-05,14.9974,15.0639,False,14.9228,15.0067,reg,36996 +BGX,2017-07-06,14.9228,14.9974,False,14.9228,14.9508,reg,29100 +BGX,2017-07-07,15.1465,15.1465,False,14.9235,14.9787,reg,50312 +BGX,2017-07-10,15.0999,15.1838,False,15.0533,15.1465,reg,49374 +BGX,2017-07-11,15.0440,15.0813,False,14.9880,15.0719,reg,27765 +BGX,2017-07-12,15.1092,15.1372,False,15.0719,15.0719,reg,45490 +BGX,2017-07-13,15.1372,15.1465,False,15.0719,15.1279,reg,43666 +BGX,2017-07-14,15.0813,15.1651,False,15.0533,15.1465,reg,45786 +BGX,2017-07-17,14.9321,15.1279,False,14.9321,15.0813,reg,57717 +BGX,2017-07-18,15.0440,15.0440,False,14.9508,14.9601,reg,58168 +BGX,2017-07-19,15.0626,15.0813,False,14.9787,15.0346,reg,93293 +BGX,2017-07-20,15.0560,15.0842,False,14.9998,15.0654,reg,41298 +BGX,2017-07-21,15.1874,15.1968,False,15.0560,15.0842,reg,47827 +BGX,2017-07-24,15.1780,15.2061,False,15.1405,15.2061,reg,33126 +BGX,2017-07-25,15.2437,15.2690,False,15.1780,15.2343,reg,57370 +BGX,2017-07-26,15.2530,15.2812,False,15.2249,15.2718,reg,34336 +BGX,2017-07-27,15.1217,15.2812,False,15.0936,15.2812,reg,54370 +BGX,2017-07-28,15.0467,15.1217,False,15.0279,15.0560,reg,87791 +BGX,2017-07-31,15.1962,15.1968,False,15.0373,15.0936,reg,48401 +BGX,2017-08-01,15.2906,15.2906,False,15.2343,15.2718,reg,48061 +BGX,2017-08-02,15.2999,15.3656,False,15.2345,15.3281,reg,56638 +BGX,2017-08-03,15.2437,15.3375,False,15.1874,15.3281,reg,68411 +BGX,2017-08-04,15.3093,15.3093,False,15.2155,15.2624,reg,24191 +BGX,2017-08-07,15.3375,15.3375,False,15.2530,15.3375,reg,19396 +BGX,2017-08-08,15.3375,15.3468,False,15.2624,15.3375,reg,91927 +BGX,2017-08-09,15.2999,15.3375,False,15.1592,15.2906,reg,54390 +BGX,2017-08-10,15.1029,15.2718,False,15.0373,15.2530,reg,41123 +BGX,2017-08-11,15.0373,15.1217,False,14.4932,14.5026,reg,169443 +BGX,2017-08-14,15.0467,15.1499,False,14.9810,15.0842,reg,50546 +BGX,2017-08-15,15.0185,15.0748,False,14.8966,15.0560,reg,313907 +BGX,2017-08-16,15.0748,15.1029,False,15.0373,15.0654,reg,56116 +BGX,2017-08-17,14.9998,15.0654,False,14.9435,15.0654,reg,60109 +BGX,2017-08-18,15.0091,15.0091,False,14.9622,14.9998,reg,44160 +BGX,2017-08-21,14.9341,15.0185,False,14.8778,15.0185,reg,52049 +BGX,2017-08-22,14.9653,15.0313,False,14.9275,15.0030,reg,65497 +BGX,2017-08-23,15.0030,15.0388,False,14.9190,14.9558,reg,109453 +BGX,2017-08-24,15.0219,15.0408,False,14.9747,15.0313,reg,83757 +BGX,2017-08-25,15.0125,15.0597,False,14.9464,15.0597,reg,48795 +BGX,2017-08-28,15.0691,15.0691,False,14.9747,15.0030,reg,43576 +BGX,2017-08-29,15.0313,15.0785,False,14.9936,15.0313,reg,39061 +BGX,2017-08-30,15.0408,15.0691,False,14.9464,15.0408,reg,88108 +BGX,2017-08-31,14.9936,15.0502,False,14.9841,15.0030,reg,70310 +BGX,2017-09-01,15.0786,15.0880,False,15.0125,15.0691,reg,46829 +BGX,2017-09-05,14.9841,15.0786,False,14.9275,15.0786,reg,57862 +BGX,2017-09-06,14.9936,15.0125,False,14.9747,14.9936,reg,19494 +BGX,2017-09-07,14.9558,15.0313,False,14.9558,15.0125,reg,81219 +BGX,2017-09-08,14.9086,14.9841,False,14.8803,14.9841,reg,75397 +BGX,2017-09-11,14.9558,15.0030,False,14.9275,14.9464,reg,105023 +BGX,2017-09-12,14.9747,15.0502,False,14.9464,15.0408,reg,61393 +BGX,2017-09-13,14.9747,15.0408,False,14.9653,14.9653,reg,33485 +BGX,2017-09-14,14.9464,15.0313,False,14.9180,15.0030,reg,77989 +BGX,2017-09-15,15.1635,15.1635,False,14.9558,14.9841,reg,202591 +BGX,2017-09-18,15.0691,15.1824,False,15.0408,15.1824,reg,84280 +BGX,2017-09-19,15.1352,15.1352,False,15.0408,15.1352,reg,67660 +BGX,2017-09-20,15.0313,15.1824,False,15.0125,15.1824,reg,72002 +BGX,2017-09-21,15.0722,15.0817,False,15.0152,15.0817,reg,45571 +BGX,2017-09-22,15.1958,15.2433,False,15.1197,15.1672,reg,107967 +BGX,2017-09-25,15.1292,15.2148,False,15.1102,15.2148,reg,48054 +BGX,2017-09-26,15.2053,15.2053,False,15.1387,15.1958,reg,62393 +BGX,2017-09-27,15.1862,15.2718,False,15.1197,15.2338,reg,61160 +BGX,2017-09-28,15.2053,15.2148,False,15.1482,15.2148,reg,44735 +BGX,2017-09-29,15.2813,15.3003,False,15.2433,15.2908,reg,62250 +BGX,2017-10-02,15.3478,15.3858,False,15.3098,15.3858,reg,33869 +BGX,2017-10-03,15.4143,15.4143,False,15.3193,15.3573,reg,39443 +BGX,2017-10-04,15.3858,15.4333,False,15.3478,15.4238,reg,51847 +BGX,2017-10-05,15.4428,15.4904,False,15.3668,15.3953,reg,77715 +BGX,2017-10-06,15.4238,15.4523,False,15.3573,15.4523,reg,53549 +BGX,2017-10-09,15.5854,15.5949,False,15.4238,15.4238,reg,62726 +BGX,2017-10-10,15.5379,15.6044,False,15.5189,15.6044,reg,41650 +BGX,2017-10-11,15.5759,15.5949,False,15.5189,15.5664,reg,25373 +BGX,2017-10-12,15.5854,15.5854,False,15.5474,15.5759,reg,30629 +BGX,2017-10-13,15.6234,15.6519,False,15.5474,15.6044,reg,29889 +BGX,2017-10-16,15.6044,15.6139,False,15.5474,15.6139,reg,17410 +BGX,2017-10-17,15.5854,15.6103,False,15.5379,15.6044,reg,30774 +BGX,2017-10-18,15.5569,15.6044,False,15.4809,15.6044,reg,36508 +BGX,2017-10-19,15.5379,15.5474,False,15.4238,15.5474,reg,68894 +BGX,2017-10-20,15.5949,15.6139,False,15.4713,15.5379,reg,36923 +BGX,2017-10-23,15.6934,15.7603,False,15.6169,15.6169,reg,56376 +BGX,2017-10-24,15.6551,15.7221,False,15.6265,15.7221,reg,65382 +BGX,2017-10-25,15.5213,15.6743,False,15.4639,15.6551,reg,69582 +BGX,2017-10-26,15.4543,15.5499,False,15.3300,15.5499,reg,55480 +BGX,2017-10-27,15.4926,15.5021,False,15.4447,15.4926,reg,23108 +BGX,2017-10-30,15.4639,15.5404,False,15.4256,15.5117,reg,25310 +BGX,2017-10-31,15.5021,15.5499,False,15.4353,15.5021,reg,43771 +BGX,2017-11-01,15.5308,15.5978,False,15.4352,15.5786,reg,42925 +BGX,2017-11-02,15.3874,15.5404,False,15.3491,15.5213,reg,34471 +BGX,2017-11-03,15.3396,15.4256,False,15.2630,15.3969,reg,39364 +BGX,2017-11-06,15.3013,15.3874,False,15.1982,15.3300,reg,47517 +BGX,2017-11-07,15.3013,15.3682,False,15.2535,15.3013,reg,23329 +BGX,2017-11-08,15.2630,15.3874,False,15.2248,15.3587,reg,51166 +BGX,2017-11-09,15.2344,15.2535,False,15.1578,15.2439,reg,57088 +BGX,2017-11-10,15.1387,15.2344,False,15.0144,15.2344,reg,101607 +BGX,2017-11-13,14.9761,15.1578,False,14.9188,15.1387,reg,150409 +BGX,2017-11-14,15.0813,15.0813,False,14.9283,14.9761,reg,84295 +BGX,2017-11-15,14.9761,15.0335,False,14.9283,15.0335,reg,54903 +BGX,2017-11-16,15.0718,15.0848,False,15.0144,15.0144,reg,56797 +BGX,2017-11-17,15.1292,15.1292,False,15.0335,15.0527,reg,87281 +BGX,2017-11-20,15.1578,15.1578,False,15.0909,15.1578,reg,35989 +BGX,2017-11-21,15.1607,15.2088,False,15.0741,15.1511,reg,94987 +BGX,2017-11-22,15.1992,15.2089,False,15.1415,15.1607,reg,64163 +BGX,2017-11-27,15.2089,15.3725,False,15.1607,15.3725,reg,107007 +BGX,2017-11-28,15.2570,15.2859,False,15.1607,15.1896,reg,78786 +BGX,2017-11-29,15.2570,15.2859,False,15.1896,15.2474,reg,35634 +BGX,2017-11-30,15.2859,15.3244,False,15.1607,15.3244,reg,57016 +BGX,2017-12-01,15.2666,15.3244,False,15.2104,15.2859,reg,48470 +BGX,2017-12-04,15.3629,15.3821,False,15.2666,15.3244,reg,79051 +BGX,2017-12-05,15.4110,15.4110,False,15.3051,15.3533,reg,37378 +BGX,2017-12-06,15.4110,15.4110,False,15.3581,15.4110,reg,95526 +BGX,2017-12-07,15.5073,15.5746,False,15.3340,15.4303,reg,206192 +BGX,2017-12-08,15.5169,15.5554,False,15.4110,15.5554,reg,75774 +BGX,2017-12-11,15.4399,15.5169,False,15.4014,15.5169,reg,57297 +BGX,2017-12-12,15.3340,15.4688,False,15.2762,15.4688,reg,110913 +BGX,2017-12-13,15.2474,15.3725,False,15.2089,15.3533,reg,226325 +BGX,2017-12-14,15.2377,15.2666,False,15.2089,15.2281,reg,87404 +BGX,2017-12-15,15.2089,15.2474,False,15.1992,15.2281,reg,59706 +BGX,2017-12-18,15.1992,15.2570,False,15.1800,15.2281,reg,143365 +BGX,2017-12-19,15.2859,15.2859,False,15.1896,15.2185,reg,37443 +BGX,2017-12-20,15.2888,15.3169,False,15.1628,15.2597,reg,50440 +BGX,2017-12-21,15.2791,15.3760,False,15.2789,15.3178,reg,68053 +BGX,2017-12-22,15.3663,15.4244,False,15.3469,15.3469,reg,66590 +BGX,2017-12-26,15.4729,15.4729,False,15.3275,15.4050,reg,32897 +BGX,2017-12-27,15.4826,15.5019,False,15.4147,15.4341,reg,44116 +BGX,2017-12-28,15.5635,15.5635,False,15.4465,15.4855,reg,50502 +BGX,2017-12-29,15.5245,15.5635,False,15.4660,15.5147,reg,56966 +BGX,2018-01-02,15.5732,15.5927,False,15.5050,15.5732,reg,36100 +BGX,2018-01-03,15.5342,15.6708,False,15.5147,15.6415,reg,60940 +BGX,2018-01-04,15.4465,15.6122,False,15.4465,15.6122,reg,91239 +BGX,2018-01-05,15.5245,15.6025,False,15.5050,15.5635,reg,57560 +BGX,2018-01-08,15.4757,15.6025,False,15.4562,15.5732,reg,66723 +BGX,2018-01-09,15.4075,15.5537,False,15.3880,15.5245,reg,267106 +BGX,2018-01-10,15.4367,15.4367,False,15.3490,15.3977,reg,48324 +BGX,2018-01-11,15.5050,15.5440,False,15.3880,15.3880,reg,257142 +BGX,2018-01-12,15.6415,15.6415,False,15.4952,15.5635,reg,59669 +BGX,2018-01-16,15.6805,15.6805,False,15.5245,15.6805,reg,48503 +BGX,2018-01-17,15.7000,15.7195,False,15.5890,15.6805,reg,316791 +BGX,2018-01-18,15.6610,15.7195,False,15.5635,15.7098,reg,39821 +BGX,2018-01-19,15.6220,15.6318,False,15.5635,15.6318,reg,54817 +BGX,2018-01-22,15.7293,15.7390,False,15.6610,15.6610,reg,47932 +BGX,2018-01-23,15.7878,15.8073,False,15.7195,15.7780,reg,28268 +BGX,2018-01-24,15.6610,15.8658,False,15.6415,15.8268,reg,77997 +BGX,2018-01-25,15.6903,15.7390,False,15.6805,15.7000,reg,28995 +BGX,2018-01-26,15.7975,15.8268,False,15.7293,15.7585,reg,51943 +BGX,2018-01-29,15.6415,15.8170,False,15.6415,15.7878,reg,48123 +BGX,2018-01-30,15.6903,15.7102,False,15.5732,15.6318,reg,120182 +BGX,2018-01-31,15.5927,15.7488,False,15.5732,15.6708,reg,66353 +BGX,2018-02-01,15.7585,15.7634,False,15.6415,15.6415,reg,38927 +BGX,2018-02-02,15.6903,15.7390,False,15.6415,15.6903,reg,37392 +BGX,2018-02-05,15.5245,15.7878,False,15.4952,15.6708,reg,80717 +BGX,2018-02-06,15.5635,15.6025,False,15.3977,15.4952,reg,35827 +BGX,2018-02-07,15.6708,15.7293,False,15.5795,15.6318,reg,33199 +BGX,2018-02-08,15.5732,15.7488,False,15.5345,15.7488,reg,46779 +BGX,2018-02-09,15.5245,15.6513,False,15.4033,15.6513,reg,38146 +BGX,2018-02-12,15.5927,15.6610,False,15.4884,15.5732,reg,58513 +BGX,2018-02-13,15.6610,15.6805,False,15.5927,15.5927,reg,34222 +BGX,2018-02-14,15.5147,15.6513,False,15.4855,15.6513,reg,72023 +BGX,2018-02-15,15.5537,15.5732,False,15.5050,15.5537,reg,44092 +BGX,2018-02-16,15.6318,15.6415,False,15.5489,15.5635,reg,45020 +BGX,2018-02-20,15.5660,15.6543,False,15.5464,15.6445,reg,43946 +BGX,2018-02-21,15.5856,15.5954,False,15.5071,15.5562,reg,52047 +BGX,2018-02-22,15.6249,15.6543,False,15.5267,15.6249,reg,52327 +BGX,2018-02-23,15.7034,15.7427,False,15.6641,15.6936,reg,48189 +BGX,2018-02-26,15.6641,15.7132,False,15.6347,15.7034,reg,40733 +BGX,2018-02-27,15.7034,15.7132,False,15.5758,15.7034,reg,60297 +BGX,2018-02-28,15.7132,15.7230,False,15.6347,15.6936,reg,49730 +BGX,2018-03-01,15.6936,15.7328,False,15.6543,15.7328,reg,54474 +BGX,2018-03-02,15.7721,15.7721,False,15.6641,15.6641,reg,51566 +BGX,2018-03-05,15.7132,15.7328,False,15.6838,15.6936,reg,65030 +BGX,2018-03-06,15.8015,15.8212,False,15.7132,15.7230,reg,26752 +BGX,2018-03-07,15.7917,15.8506,False,15.7721,15.7819,reg,48618 +BGX,2018-03-08,15.8506,15.8752,False,15.8114,15.8408,reg,29692 +BGX,2018-03-09,15.9389,15.9586,False,15.8702,15.9193,reg,73884 +BGX,2018-03-12,15.8408,15.9586,False,15.8114,15.8899,reg,51180 +BGX,2018-03-13,15.7525,15.8899,False,15.7525,15.8506,reg,45066 +BGX,2018-03-14,15.8899,15.8899,False,15.7525,15.8114,reg,49938 +BGX,2018-03-15,15.7819,15.9095,False,15.7623,15.9095,reg,27564 +BGX,2018-03-16,15.7917,15.8506,False,15.7427,15.8506,reg,31330 +BGX,2018-03-19,15.7525,15.7868,False,15.6543,15.7819,reg,46780 +BGX,2018-03-20,15.7819,15.8114,False,15.7230,15.7525,reg,43582 +BGX,2018-03-21,15.7651,15.8540,False,15.7454,15.8244,reg,48413 +BGX,2018-03-22,15.6960,15.7948,False,15.6960,15.7552,reg,36075 +BGX,2018-03-23,15.8046,15.8935,False,15.6960,15.6960,reg,67793 +BGX,2018-03-26,16.0812,16.1010,False,15.8738,15.9034,reg,99845 +BGX,2018-03-27,16.0713,16.1207,False,16.0220,16.0911,reg,68031 +BGX,2018-03-28,16.0615,16.1207,False,15.9726,16.0713,reg,68736 +BGX,2018-03-29,15.9824,16.1207,False,15.9528,16.0615,reg,61433 +BGX,2018-04-02,16.0516,16.0516,False,15.9330,16.0318,reg,69536 +BGX,2018-04-03,16.2393,16.2393,False,16.0417,16.0615,reg,93833 +BGX,2018-04-04,16.3084,16.7727,False,16.2887,16.2887,reg,292149 +BGX,2018-04-05,16.3084,16.3973,False,16.2788,16.3973,reg,85453 +BGX,2018-04-06,16.2887,16.3479,False,16.2393,16.3479,reg,57192 +BGX,2018-04-09,16.2887,16.3973,False,16.2590,16.3677,reg,94432 +BGX,2018-04-10,16.2689,16.3677,False,16.2195,16.3677,reg,62621 +BGX,2018-04-11,16.3973,16.3973,False,16.2590,16.3084,reg,73441 +BGX,2018-04-12,16.3578,16.4467,False,16.3183,16.4269,reg,59208 +BGX,2018-04-13,16.3874,16.4269,False,16.2788,16.4072,reg,44684 +BGX,2018-04-16,16.5356,16.5356,False,16.3858,16.4171,reg,43087 +BGX,2018-04-17,16.4368,16.5356,False,16.3940,16.5356,reg,72709 +BGX,2018-04-18,16.4171,16.5356,False,16.3084,16.5356,reg,61099 +BGX,2018-04-19,16.5060,16.5060,False,16.4022,16.4269,reg,52653 +BGX,2018-04-20,16.5487,16.6183,False,16.4990,16.5487,reg,68795 +BGX,2018-04-23,16.6481,16.6481,False,16.5686,16.5785,reg,46956 +BGX,2018-04-24,16.6282,16.7375,False,16.5586,16.6978,reg,69280 +BGX,2018-04-25,16.5487,16.6779,False,16.5089,16.6779,reg,84828 +BGX,2018-04-26,16.5586,16.5885,False,16.4294,16.5785,reg,60454 +BGX,2018-04-27,16.3499,16.4647,False,16.3300,16.4593,reg,42000 +BGX,2018-04-30,16.3002,16.4394,False,16.2505,16.3897,reg,99250 +BGX,2018-05-01,16.4891,16.5089,False,16.3002,16.3499,reg,53495 +BGX,2018-05-02,16.3300,16.4990,False,16.3002,16.4990,reg,48690 +BGX,2018-05-03,16.1909,16.3499,False,16.1810,16.3499,reg,102548 +BGX,2018-05-04,16.2307,16.3201,False,16.1213,16.2008,reg,60691 +BGX,2018-05-07,16.2207,16.3102,False,16.2207,16.2903,reg,58923 +BGX,2018-05-08,16.4593,16.4593,False,16.2704,16.3102,reg,59281 +BGX,2018-05-09,16.4195,16.4990,False,16.3996,16.4692,reg,73364 +BGX,2018-05-10,16.3599,16.5288,False,16.3102,16.4990,reg,62752 +BGX,2018-05-11,16.3599,16.4593,False,16.3102,16.3897,reg,38410 +BGX,2018-05-14,16.5089,16.5487,False,16.4294,16.4791,reg,49347 +BGX,2018-05-15,16.4096,16.5189,False,16.3996,16.5189,reg,50630 +BGX,2018-05-16,16.4493,16.5099,False,16.4096,16.4891,reg,57868 +BGX,2018-05-17,16.4593,16.5089,False,16.3897,16.5089,reg,50566 +BGX,2018-05-18,16.7077,16.7177,False,16.4195,16.4593,reg,129194 +BGX,2018-05-21,16.8270,16.8369,False,16.6481,16.7375,reg,60947 +BGX,2018-05-22,16.8500,16.8800,False,16.7500,16.8600,reg,36620 +BGX,2018-05-23,16.8300,17.0500,False,16.8000,16.9500,reg,43161 +BGX,2018-05-24,16.7500,16.9000,False,16.7100,16.9000,reg,45543 +BGX,2018-05-25,16.6300,16.8100,False,16.6100,16.7700,reg,39942 +BGX,2018-05-29,16.5900,16.7000,False,16.5400,16.6700,reg,47197 +BGX,2018-05-30,16.6700,16.6900,False,16.6000,16.6000,reg,44321 +BGX,2018-05-31,16.7500,16.7500,False,16.6200,16.6900,reg,63920 +BGX,2018-06-01,16.7900,16.8250,False,16.7500,16.7700,reg,38962 +BGX,2018-06-04,16.6700,16.7831,False,16.6500,16.7200,reg,53903 +BGX,2018-06-05,16.6300,16.6700,False,16.5700,16.5700,reg,31582 +BGX,2018-06-06,16.8000,16.8000,False,16.6700,16.6900,reg,36033 +BGX,2018-06-07,16.7000,16.8500,False,16.6600,16.8500,reg,85488 diff --git a/company_library/BH.A.csv b/company_library/BH.A.csv new file mode 100644 index 00000000..2e3b3a43 --- /dev/null +++ b/company_library/BH.A.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BH.A,2017-06-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-06-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-24,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-07-31,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-03,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-04,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-24,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-08-31,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-09-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-03,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-04,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-24,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-10-31,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-03,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-11-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-04,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2017-12-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-03,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-04,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-24,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-01-31,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-02-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-01,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-07,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-08,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-14,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-15,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-21,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-22,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-28,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-03-29,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-02,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-03,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-04,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-05,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-06,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-09,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-10,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-11,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-12,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-13,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-16,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-17,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-18,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-19,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-20,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-23,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-24,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-25,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-26,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-27,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-04-30,1148.1000,1148.1000,True,1148.1000,1148.1000,reg,0 +BH.A,2018-05-01,1175.5200,1285.0000,False,1090.6900,1148.1000,reg,2365 +BH.A,2018-05-02,1120.0600,1224.9800,False,1115.0000,1224.9800,reg,3058 +BH.A,2018-05-03,985.0100,1100.0200,False,980.0000,1100.0200,reg,4158 +BH.A,2018-05-04,1005.0000,1019.0000,False,961.0000,961.0000,reg,579 +BH.A,2018-05-07,997.6000,1001.0500,False,964.7000,985.0000,reg,1939 +BH.A,2018-05-08,987.8000,1006.7400,False,985.0000,1000.0000,reg,916 +BH.A,2018-05-09,1004.4400,1056.9070,False,1004.4400,1056.9070,reg,293 +BH.A,2018-05-10,985.0100,1010.0000,False,985.0100,1010.0000,reg,303 +BH.A,2018-05-11,1000.7800,1007.9000,False,970.0100,1007.9000,reg,390 +BH.A,2018-05-14,950.1200,992.2000,False,950.1200,980.0000,reg,560 +BH.A,2018-05-15,968.0000,975.0000,False,950.5000,951.2100,reg,810 +BH.A,2018-05-16,998.8900,999.5000,False,955.5200,969.8900,reg,377 +BH.A,2018-05-17,1020.0800,1045.0000,False,1015.0000,1015.0000,reg,246 +BH.A,2018-05-18,995.0000,1035.0000,False,995.0000,1020.1200,reg,313 +BH.A,2018-05-21,990.5300,1035.0000,False,990.5300,1020.0000,reg,961 +BH.A,2018-05-22,1014.0000,1048.5499,False,995.2500,995.2500,reg,496 +BH.A,2018-05-23,1034.8100,1044.7200,False,1020.6700,1024.9993,reg,406 +BH.A,2018-05-24,1023.5100,1034.0000,False,1023.5100,1034.0000,reg,233 +BH.A,2018-05-25,1018.1000,1055.4345,False,1008.0200,1029.8700,reg,349 +BH.A,2018-05-29,1019.4900,1020.0000,False,1019.2600,1020.0000,reg,147 +BH.A,2018-05-30,1023.0800,1054.0000,False,1010.5000,1026.0000,reg,469 +BH.A,2018-05-31,1070.0000,1089.0700,False,1028.7700,1050.7500,reg,891 +BH.A,2018-06-01,1031.0100,1060.0000,False,1031.0100,1056.0000,reg,242 +BH.A,2018-06-04,981.0700,1036.7900,False,961.0000,1036.7900,reg,842 +BH.A,2018-06-05,993.7500,1005.7900,False,967.0600,982.0000,reg,917 +BH.A,2018-06-06,997.8800,1020.0000,False,997.8800,1020.0000,reg,175 +BH.A,2018-06-07,995.0000,1019.5000,False,995.0000,1019.5000,reg,239 diff --git a/company_library/BHAC.csv b/company_library/BHAC.csv index 89642a4b..87ff89ad 100644 --- a/company_library/BHAC.csv +++ b/company_library/BHAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHAC,2017-06-06,10.2400,10.2700,False,10.2400,10.2700,reg,600 -BHAC,2017-06-07,10.2400,10.2400,False,10.2400,10.2400,reg,0 -BHAC,2017-06-08,10.2700,10.2700,False,10.2600,10.2600,reg,2694 BHAC,2017-06-09,12.3500,12.3500,False,10.2900,10.3000,reg,1300 BHAC,2017-06-12,10.2600,12.3400,False,10.2600,10.4500,reg,2038 BHAC,2017-06-13,10.3400,10.4900,False,10.2400,10.2600,reg,13682 @@ -249,3 +246,6 @@ BHAC,2018-05-31,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-06-01,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-06-04,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-06-05,10.4700,10.4700,False,10.4700,10.4700,reg,0 +BHAC,2018-06-06,10.4700,10.4700,False,10.4700,10.4700,reg,0 +BHAC,2018-06-07,10.4700,10.4700,False,10.4700,10.4700,reg,0 +BHAC,2018-06-08,10.4700,10.4700,False,10.4700,10.4700,reg,0 diff --git a/company_library/BHACR.csv b/company_library/BHACR.csv index baebd1fd..922b0136 100644 --- a/company_library/BHACR.csv +++ b/company_library/BHACR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACR,2017-06-06,0.4200,0.4200,False,0.4200,0.4200,reg,100 -BHACR,2017-06-07,0.4100,0.4100,False,0.4100,0.4100,reg,100 -BHACR,2017-06-08,0.4100,0.4100,False,0.4100,0.4100,reg,200 BHACR,2017-06-09,0.4000,0.4000,False,0.4000,0.4000,reg,100 BHACR,2017-06-12,0.3500,0.3900,False,0.3500,0.3700,reg,2488 BHACR,2017-06-13,0.3602,0.3602,False,0.3500,0.3500,reg,2100 @@ -249,3 +246,6 @@ BHACR,2018-05-31,0.1893,0.1893,False,0.1893,0.1893,reg,0 BHACR,2018-06-01,0.1499,0.1500,False,0.1499,0.1500,reg,3400 BHACR,2018-06-04,0.1499,0.1499,False,0.1499,0.1499,reg,39 BHACR,2018-06-05,0.1499,0.1499,False,0.1499,0.1499,reg,0 +BHACR,2018-06-06,0.1499,0.1500,False,0.1499,0.1500,reg,39 +BHACR,2018-06-07,0.1499,0.1500,False,0.1499,0.1500,reg,39 +BHACR,2018-06-08,0.1400,0.1400,False,0.1400,0.1400,reg,3021 diff --git a/company_library/BHACU.csv b/company_library/BHACU.csv index c202bf21..167d910e 100644 --- a/company_library/BHACU.csv +++ b/company_library/BHACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACU,2017-06-06,10.7999,10.7999,False,10.7999,10.7999,reg,0 -BHACU,2017-06-07,10.7999,10.7999,False,10.7999,10.7999,reg,0 -BHACU,2017-06-08,10.7999,10.7999,False,10.7999,10.7999,reg,0 BHACU,2017-06-09,10.4301,10.7050,False,10.4301,10.7000,reg,1700 BHACU,2017-06-12,10.4301,10.4301,False,10.4301,10.4301,reg,0 BHACU,2017-06-13,10.4301,10.4301,False,10.4301,10.4301,reg,0 @@ -249,3 +246,6 @@ BHACU,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BHACU,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BHACU,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BHACU,2018-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/BHACW.csv b/company_library/BHACW.csv index 1bd03655..4e823145 100644 --- a/company_library/BHACW.csv +++ b/company_library/BHACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACW,2017-06-06,0.1785,0.2500,False,0.1430,0.2500,reg,32438 -BHACW,2017-06-07,0.1580,0.1980,False,0.1501,0.1874,reg,22548 -BHACW,2017-06-08,0.1550,0.1659,False,0.1300,0.1659,reg,15062 BHACW,2017-06-09,0.1449,0.1627,False,0.1300,0.1627,reg,5581 BHACW,2017-06-12,0.1500,0.1599,False,0.1301,0.1377,reg,6654 BHACW,2017-06-13,0.1450,0.1599,False,0.1301,0.1366,reg,2495 @@ -249,3 +246,6 @@ BHACW,2018-05-31,0.0900,0.0955,False,0.0900,0.0900,reg,680 BHACW,2018-06-01,0.0900,0.0900,False,0.0900,0.0900,reg,0 BHACW,2018-06-04,0.0900,0.0900,False,0.0900,0.0900,reg,0 BHACW,2018-06-05,0.0900,0.0900,False,0.0900,0.0900,reg,0 +BHACW,2018-06-06,0.0900,0.0900,False,0.0900,0.0900,reg,405 +BHACW,2018-06-07,0.0900,0.0900,False,0.0900,0.0900,reg,0 +BHACW,2018-06-08,0.0900,0.0900,False,0.0900,0.0900,reg,0 diff --git a/company_library/BHBK.csv b/company_library/BHBK.csv index 8276dd42..5ea4367c 100644 --- a/company_library/BHBK.csv +++ b/company_library/BHBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHBK,2017-06-06,16.9271,17.2618,False,16.7359,16.8793,reg,80003 -BHBK,2017-06-07,17.0706,17.2236,False,16.8286,16.8286,reg,36250 -BHBK,2017-06-08,17.2140,17.4053,False,17.0228,17.0706,reg,109047 BHBK,2017-06-09,17.6444,17.8356,False,17.3336,17.3575,reg,91182 BHBK,2017-06-12,17.3575,17.9313,False,17.3575,17.6922,reg,47174 BHBK,2017-06-13,17.5009,17.6922,False,17.3575,17.3575,reg,53233 @@ -249,3 +246,6 @@ BHBK,2018-05-31,20.4000,20.7000,False,20.4000,20.5500,reg,42812 BHBK,2018-06-01,20.7500,20.8500,False,20.5000,20.5000,reg,35159 BHBK,2018-06-04,21.0000,21.1000,False,20.6500,20.8000,reg,40580 BHBK,2018-06-05,21.0500,21.0500,False,20.8000,20.9500,reg,46030 +BHBK,2018-06-06,21.3000,21.3500,False,21.0000,21.0000,reg,64949 +BHBK,2018-06-07,21.5750,21.7500,False,21.3000,21.3500,reg,65742 +BHBK,2018-06-08,21.5500,21.6500,False,21.4500,21.6000,reg,32658 diff --git a/company_library/BHF.csv b/company_library/BHF.csv index fff69cd4..75b71a09 100644 --- a/company_library/BHF.csv +++ b/company_library/BHF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHF,2017-06-06,75.0000,75.0000,True,75.0000,75.0000,reg,0 -BHF,2017-06-07,75.0000,75.0000,True,75.0000,75.0000,reg,0 -BHF,2017-06-08,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-09,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-12,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-13,75.0000,75.0000,True,75.0000,75.0000,reg,0 @@ -249,3 +246,6 @@ BHF,2018-05-31,47.1100,47.9900,False,46.1400,47.9900,reg,1796471 BHF,2018-06-01,47.2800,48.3900,False,47.2100,47.6100,reg,903306 BHF,2018-06-04,46.8900,47.8300,False,46.5750,47.3900,reg,937079 BHF,2018-06-05,46.7700,46.8900,False,46.1800,46.8900,reg,855902 +BHF,2018-06-06,46.8100,47.1400,False,46.4800,46.9700,reg,649180 +BHF,2018-06-07,46.7000,47.0200,False,46.3200,47.0200,reg,621634 +BHF,2018-06-08,46.7000,46.7750,False,46.1500,46.6700,reg,771975 diff --git a/company_library/BHGE.csv b/company_library/BHGE.csv new file mode 100644 index 00000000..b484392e --- /dev/null +++ b/company_library/BHGE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BHGE,2017-06-08,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-09,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-12,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-13,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-14,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-15,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-16,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-19,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-20,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-21,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-22,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-23,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-26,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-27,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-28,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-29,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-06-30,39.9425,39.9425,True,39.9425,39.9425,reg,0 +BHGE,2017-07-05,36.4671,39.9621,False,36.4671,39.9425,reg,5883326 +BHGE,2017-07-06,36.2321,37.2894,False,35.7524,37.2894,reg,5133756 +BHGE,2017-07-07,37.1132,37.7789,False,35.3608,37.3384,reg,6085969 +BHGE,2017-07-10,36.4475,37.3678,False,36.0266,36.8391,reg,4721508 +BHGE,2017-07-11,36.5650,36.9860,False,36.1147,36.5258,reg,2796240 +BHGE,2017-07-12,36.5846,37.1915,False,36.4671,36.9762,reg,3268809 +BHGE,2017-07-13,36.0657,36.8587,False,35.9189,36.6629,reg,4086813 +BHGE,2017-07-14,36.5650,36.7069,False,36.1342,36.2223,reg,2874663 +BHGE,2017-07-17,36.8489,37.5636,False,36.8489,36.9174,reg,3926058 +BHGE,2017-07-18,35.9776,36.9860,False,35.9580,36.7314,reg,3278954 +BHGE,2017-07-19,35.7720,36.3105,False,35.5958,35.8210,reg,4235240 +BHGE,2017-07-20,34.2350,36.1244,False,34.1273,35.8210,reg,6623457 +BHGE,2017-07-21,33.4029,34.1469,False,32.7372,34.0001,reg,7851715 +BHGE,2017-07-24,33.6378,33.7357,False,33.1679,33.5399,reg,2851511 +BHGE,2017-07-25,34.5091,34.5385,False,34.0392,34.0784,reg,2979840 +BHGE,2017-07-26,35.2923,35.4196,False,34.4798,34.8322,reg,3826003 +BHGE,2017-07-27,35.4000,36.2615,False,34.9497,35.2140,reg,4730051 +BHGE,2017-07-28,36.3202,36.7118,False,33.5064,34.1175,reg,4263752 +BHGE,2017-07-31,36.1147,36.3888,False,35.6643,36.3594,reg,3322672 +BHGE,2017-08-01,34.9497,36.0559,False,34.6658,36.0461,reg,2956032 +BHGE,2017-08-02,34.6070,34.8028,False,34.2986,34.6168,reg,3405796 +BHGE,2017-08-03,34.5679,34.7637,False,34.3329,34.5189,reg,3200150 +BHGE,2017-08-04,34.4895,34.7930,False,34.3231,34.6756,reg,3115457 +BHGE,2017-08-07,33.8336,34.5287,False,33.6770,34.3623,reg,2058552 +BHGE,2017-08-08,34.2056,34.7245,False,33.9161,34.0196,reg,2155678 +BHGE,2017-08-09,34.4516,34.7172,False,34.1958,34.2253,reg,2267019 +BHGE,2017-08-10,34.1368,34.7172,False,34.0089,34.4417,reg,1984469 +BHGE,2017-08-11,33.7334,34.3237,False,33.7236,33.9499,reg,1193191 +BHGE,2017-08-14,33.7039,33.9794,False,33.5810,33.9499,reg,1933549 +BHGE,2017-08-15,33.7531,33.8613,False,33.4777,33.4777,reg,2158590 +BHGE,2017-08-16,33.2809,33.9499,False,33.2120,33.8121,reg,1383406 +BHGE,2017-08-17,32.2676,33.5367,False,32.2184,33.2416,reg,2230740 +BHGE,2017-08-18,32.2381,32.5923,False,31.9037,32.2086,reg,3248495 +BHGE,2017-08-21,32.0118,32.4545,False,31.9331,32.2381,reg,2354727 +BHGE,2017-08-22,32.1594,32.4103,False,31.9036,32.0905,reg,1874751 +BHGE,2017-08-23,32.5037,32.7005,False,31.9823,31.9823,reg,1580026 +BHGE,2017-08-24,32.2873,32.5529,False,32.0118,32.5529,reg,1787191 +BHGE,2017-08-25,32.7202,32.8677,False,32.3366,32.3463,reg,2037096 +BHGE,2017-08-28,32.7103,32.8579,False,32.2873,32.7300,reg,2518129 +BHGE,2017-08-29,33.2022,33.2612,False,32.5627,32.5627,reg,2252996 +BHGE,2017-08-30,32.9661,33.1825,False,32.6981,33.0546,reg,1637489 +BHGE,2017-08-31,33.3498,33.7925,False,32.9169,33.4383,reg,3648374 +BHGE,2017-09-01,33.7433,33.8810,False,33.1825,33.4186,reg,1724403 +BHGE,2017-09-05,34.4024,34.8746,False,33.9302,34.2647,reg,4386834 +BHGE,2017-09-06,34.1761,35.1599,False,34.1565,34.8156,reg,3353311 +BHGE,2017-09-07,34.1860,34.6779,False,33.7334,34.2056,reg,2085980 +BHGE,2017-09-08,33.8613,34.4122,False,33.5072,34.2056,reg,3019167 +BHGE,2017-09-11,34.9041,35.0222,False,33.8121,33.9597,reg,2849534 +BHGE,2017-09-12,35.3763,35.8092,False,34.6680,34.8057,reg,3548583 +BHGE,2017-09-13,35.5042,36.1338,False,35.3173,35.3567,reg,4303419 +BHGE,2017-09-14,35.7895,36.5372,False,35.6124,35.7600,reg,4785721 +BHGE,2017-09-15,36.3011,36.3109,False,35.7797,35.7797,reg,8293145 +BHGE,2017-09-18,36.7536,36.8815,False,36.1830,36.3109,reg,3251905 +BHGE,2017-09-19,36.7831,36.8421,False,36.4585,36.7044,reg,2961456 +BHGE,2017-09-20,36.8913,37.0684,False,36.6356,36.9405,reg,2254136 +BHGE,2017-09-21,35.9863,36.6552,False,35.7748,36.5667,reg,2626484 +BHGE,2017-09-22,36.0748,36.1437,False,35.6911,35.9371,reg,3605847 +BHGE,2017-09-25,36.9110,37.4816,False,36.0355,36.2519,reg,4736968 +BHGE,2017-09-26,36.4388,36.7339,False,36.0647,36.7339,reg,2629118 +BHGE,2017-09-27,36.3306,36.5962,False,36.0945,36.4978,reg,2168587 +BHGE,2017-09-28,36.4290,36.6356,False,35.9666,36.5175,reg,2129601 +BHGE,2017-09-29,36.0256,36.4486,False,35.7305,36.2027,reg,3251225 +BHGE,2017-10-02,36.2617,36.3109,False,35.3370,35.3763,reg,1908649 +BHGE,2017-10-03,36.0748,36.4978,False,35.7993,36.2420,reg,2466311 +BHGE,2017-10-04,36.1142,36.4880,False,35.9371,36.1535,reg,1970638 +BHGE,2017-10-05,35.8879,36.3207,False,35.8682,36.2420,reg,1909838 +BHGE,2017-10-06,35.9371,36.1142,False,35.4550,35.5731,reg,1827879 +BHGE,2017-10-09,35.2583,36.0748,False,35.2189,35.9961,reg,3165113 +BHGE,2017-10-10,34.4024,35.6419,False,34.3532,35.4747,reg,4350082 +BHGE,2017-10-11,33.8318,34.3335,False,33.6744,34.1761,reg,4578158 +BHGE,2017-10-12,33.3694,33.7433,False,33.2317,33.5859,reg,4677528 +BHGE,2017-10-13,33.1825,34.0384,False,33.1628,33.7039,reg,2854919 +BHGE,2017-10-16,33.1530,33.6695,False,33.0950,33.4875,reg,2896282 +BHGE,2017-10-17,33.2416,33.5170,False,32.7595,33.0940,reg,4636842 +BHGE,2017-10-18,33.2514,33.7039,False,33.2022,33.2907,reg,2631429 +BHGE,2017-10-19,32.6119,33.3399,False,32.5136,33.0054,reg,4702269 +BHGE,2017-10-20,32.7202,32.8874,False,30.9297,31.4904,reg,7152564 +BHGE,2017-10-23,30.9592,32.7202,False,30.8903,32.5627,reg,5767345 +BHGE,2017-10-24,30.1919,31.1461,False,30.1328,31.0477,reg,4213779 +BHGE,2017-10-25,29.5819,30.3591,False,29.5131,30.2017,reg,4848981 +BHGE,2017-10-26,29.4540,29.8475,False,29.2474,29.6311,reg,2599019 +BHGE,2017-10-27,30.7920,30.8018,False,29.1392,29.3065,reg,4641739 +BHGE,2017-10-30,30.9887,31.2543,False,30.5854,30.6739,reg,4545954 +BHGE,2017-10-31,30.9199,31.0182,False,30.5464,30.7821,reg,3144708 +BHGE,2017-11-01,31.3330,31.8151,False,31.0477,31.2347,reg,3127214 +BHGE,2017-11-02,30.7723,31.6478,False,30.5903,31.2740,reg,3900514 +BHGE,2017-11-03,30.8514,31.1285,False,30.5260,30.5843,reg,4539086 +BHGE,2017-11-06,33.5626,33.6219,False,31.2077,31.2175,reg,8134486 +BHGE,2017-11-07,33.0481,33.7209,False,32.9590,33.6813,reg,4451305 +BHGE,2017-11-08,32.4940,33.3647,False,32.4445,32.8897,reg,3370157 +BHGE,2017-11-09,32.3950,32.6028,False,31.8508,32.3455,reg,4218703 +BHGE,2017-11-10,32.6028,32.7908,False,32.0586,32.3060,reg,2512611 +BHGE,2017-11-13,31.5441,32.4445,False,31.5045,32.3950,reg,3665153 +BHGE,2017-11-14,30.1885,31.4154,False,29.6344,31.1285,reg,6311904 +BHGE,2017-11-15,30.2776,30.5051,False,29.3079,29.5355,reg,4733244 +BHGE,2017-11-16,29.8323,30.8218,False,29.7927,30.2875,reg,3926933 +BHGE,2017-11-17,30.5843,30.6931,False,29.8422,29.8818,reg,2690587 +BHGE,2017-11-20,30.1192,30.5942,False,29.9906,30.5942,reg,3927182 +BHGE,2017-11-21,30.3369,30.6634,False,30.2281,30.2281,reg,3346074 +BHGE,2017-11-22,30.3864,30.8020,False,30.2776,30.4260,reg,3378941 +BHGE,2017-11-27,29.9906,30.4755,False,29.8620,30.3468,reg,2622592 +BHGE,2017-11-28,29.7630,30.0500,False,29.6740,29.8818,reg,4314469 +BHGE,2017-11-29,29.6641,29.9807,False,29.5849,29.7136,reg,4887853 +BHGE,2017-11-30,29.4167,30.3072,False,29.3821,29.7037,reg,11606444 +BHGE,2017-12-01,30.3765,30.5051,False,29.5157,29.7235,reg,10813070 +BHGE,2017-12-04,31.3759,32.2466,False,30.2726,30.3765,reg,7928433 +BHGE,2017-12-05,30.4853,31.6529,False,30.4260,31.4154,reg,4719815 +BHGE,2017-12-06,30.1885,30.8416,False,29.9708,30.3270,reg,4477537 +BHGE,2017-12-07,30.0500,30.7723,False,29.9807,30.1984,reg,3670109 +BHGE,2017-12-08,29.9411,30.4755,False,29.7531,30.2281,reg,4723836 +BHGE,2017-12-11,30.2677,30.3666,False,29.8917,30.2677,reg,7036912 +BHGE,2017-12-12,30.6239,31.3264,False,30.2677,30.6239,reg,5889758 +BHGE,2017-12-13,30.0104,30.6931,False,29.7729,30.5744,reg,5404062 +BHGE,2017-12-14,30.2677,30.5150,False,29.7037,29.7630,reg,7625301 +BHGE,2017-12-15,29.9411,30.5150,False,29.7828,30.4458,reg,9025329 +BHGE,2017-12-18,30.7030,30.8960,False,30.0104,30.1094,reg,6014837 +BHGE,2017-12-19,31.4946,31.7528,False,30.5348,30.8712,reg,6025242 +BHGE,2017-12-20,32.3950,32.5335,False,31.4748,31.5639,reg,4432071 +BHGE,2017-12-21,31.9596,32.7710,False,31.9498,32.3851,reg,6206689 +BHGE,2017-12-22,31.8904,32.1180,False,31.1582,31.5342,reg,2640570 +BHGE,2017-12-26,31.7222,32.1279,False,31.5639,31.8904,reg,2191608 +BHGE,2017-12-27,31.6925,32.0091,False,31.5441,31.7420,reg,2930091 +BHGE,2017-12-28,31.0691,31.7914,False,30.9405,31.6628,reg,2746359 +BHGE,2017-12-29,31.3066,31.4600,False,30.7327,31.2472,reg,3050236 +BHGE,2018-01-02,31.8904,31.9003,False,31.2769,31.3759,reg,3653271 +BHGE,2018-01-03,33.1767,33.2954,False,32.0685,32.0883,reg,4954241 +BHGE,2018-01-04,34.2651,34.3047,False,32.9491,33.4241,reg,6213650 +BHGE,2018-01-05,34.0771,34.3344,False,33.3350,34.3344,reg,4034566 +BHGE,2018-01-08,34.1464,34.2156,False,33.2954,34.0573,reg,4656781 +BHGE,2018-01-09,34.6609,34.6807,False,33.7308,34.1563,reg,3396731 +BHGE,2018-01-10,35.0962,35.2743,False,34.5026,34.6015,reg,3496155 +BHGE,2018-01-11,36.1154,36.2341,False,34.7301,35.1259,reg,5641504 +BHGE,2018-01-12,36.8080,36.8327,False,35.8680,36.0362,reg,4082422 +BHGE,2018-01-16,35.8977,36.7091,False,35.6800,36.6893,reg,3872694 +BHGE,2018-01-17,35.9076,36.2638,False,35.5613,35.9769,reg,4075132 +BHGE,2018-01-18,34.3739,35.7394,False,34.2750,35.6899,reg,7035413 +BHGE,2018-01-19,34.3739,34.5718,False,33.8397,34.0078,reg,5061821 +BHGE,2018-01-22,35.1754,35.3782,False,33.9979,34.6312,reg,6013088 +BHGE,2018-01-23,35.4426,35.6602,False,34.6262,35.1853,reg,6187327 +BHGE,2018-01-24,33.4241,35.7790,False,32.8095,35.5811,reg,10236277 +BHGE,2018-01-25,31.9695,33.5269,False,31.9498,33.4438,reg,6469444 +BHGE,2018-01-26,32.3950,32.6572,False,31.7618,32.1279,reg,3885072 +BHGE,2018-01-29,31.0691,32.3554,False,30.9900,32.1575,reg,4832574 +BHGE,2018-01-30,31.5243,31.5540,False,30.3963,30.7525,reg,6497647 +BHGE,2018-01-31,31.8112,32.4742,False,31.3165,31.5342,reg,7545874 +BHGE,2018-02-01,32.1081,32.7215,False,31.7123,32.1575,reg,6530479 +BHGE,2018-02-02,30.8942,31.8195,False,30.7449,31.6404,reg,6506376 +BHGE,2018-02-05,29.2326,31.0832,False,29.0634,30.6255,reg,4453397 +BHGE,2018-02-06,29.0734,29.4415,False,27.8893,28.7052,reg,8368661 +BHGE,2018-02-07,28.6654,29.6803,False,28.4963,29.2823,reg,3656339 +BHGE,2018-02-08,27.3620,28.9142,False,27.3123,28.7948,reg,7637940 +BHGE,2018-02-09,26.3670,27.6356,False,25.5511,27.5311,reg,6341890 +BHGE,2018-02-12,26.7153,26.9839,False,25.8795,26.7451,reg,9381432 +BHGE,2018-02-13,25.8098,26.6257,False,25.7725,26.5959,reg,4477042 +BHGE,2018-02-14,26.2874,26.4964,False,25.5014,25.5113,reg,6140902 +BHGE,2018-02-15,26.0088,26.6357,False,25.4019,26.3670,reg,4577379 +BHGE,2018-02-16,26.3969,26.8844,False,25.8695,25.8695,reg,4532145 +BHGE,2018-02-20,26.3073,26.8446,False,26.1382,26.4168,reg,3625358 +BHGE,2018-02-21,26.6257,28.0883,False,25.7402,26.1879,reg,11369999 +BHGE,2018-02-22,27.8993,28.4266,False,26.9441,26.9441,reg,9084326 +BHGE,2018-02-23,27.8893,28.3371,False,27.5347,27.9888,reg,4811591 +BHGE,2018-02-26,27.4913,28.0784,False,27.1232,28.0784,reg,5885814 +BHGE,2018-02-27,26.8645,27.8396,False,26.8546,27.5709,reg,3075397 +BHGE,2018-02-28,26.2675,27.1332,False,26.1581,27.0138,reg,3674263 +BHGE,2018-03-01,26.9939,27.3468,False,26.2476,26.3173,reg,8132227 +BHGE,2018-03-02,27.3123,27.4317,False,26.1979,26.8347,reg,3327568 +BHGE,2018-03-05,27.8794,28.0585,False,26.9939,27.1332,reg,4058516 +BHGE,2018-03-06,28.4067,28.4913,False,27.9192,27.9888,reg,5565866 +BHGE,2018-03-07,28.7749,28.8545,False,28.0883,28.1082,reg,6977356 +BHGE,2018-03-08,29.1629,29.6505,False,28.6853,28.9639,reg,7533521 +BHGE,2018-03-09,30.0883,30.1679,False,29.4017,29.4017,reg,5970210 +BHGE,2018-03-12,30.6355,30.7947,False,30.1181,30.1878,reg,5750072 +BHGE,2018-03-13,30.1977,31.0036,False,29.7500,30.7151,reg,4864490 +BHGE,2018-03-14,30.4464,30.7648,False,30.2275,30.2773,reg,4037699 +BHGE,2018-03-15,29.7400,30.5360,False,29.2027,30.5061,reg,5505398 +BHGE,2018-03-16,30.7648,30.8942,False,29.7699,29.8196,reg,9629397 +BHGE,2018-03-19,30.4166,30.6852,False,30.0136,30.5957,reg,4544035 +BHGE,2018-03-20,29.7002,30.6852,False,29.6903,30.4365,reg,5588538 +BHGE,2018-03-21,30.8046,31.0434,False,29.6007,29.7599,reg,5739106 +BHGE,2018-03-22,29.6306,30.5385,False,29.6007,30.4564,reg,4531921 +BHGE,2018-03-23,29.0535,29.9191,False,28.9042,29.8793,reg,5951421 +BHGE,2018-03-26,29.7599,29.9092,False,28.4963,29.4316,reg,6501936 +BHGE,2018-03-27,29.0535,30.2176,False,28.8694,29.6306,reg,5779802 +BHGE,2018-03-28,27.9291,29.3818,False,27.8794,29.0535,reg,4761650 +BHGE,2018-03-29,27.6306,28.0286,False,27.5212,27.9291,reg,7008341 +BHGE,2018-04-02,27.6306,27.9789,False,27.0436,27.9689,reg,4745039 +BHGE,2018-04-03,28.7749,28.8346,False,27.1133,28.2077,reg,5743935 +BHGE,2018-04-04,29.8097,29.8942,False,27.9192,28.2376,reg,6282914 +BHGE,2018-04-05,29.5609,30.4464,False,29.3122,29.8594,reg,5216825 +BHGE,2018-04-06,29.4316,29.6704,False,29.1032,29.1530,reg,3700144 +BHGE,2018-04-09,29.2525,29.7400,False,29.0535,29.6704,reg,3758632 +BHGE,2018-04-10,30.7350,31.0633,False,29.6604,29.6604,reg,4223146 +BHGE,2018-04-11,31.0633,31.6504,False,30.6355,30.6852,reg,3364217 +BHGE,2018-04-12,31.9688,32.0782,False,30.9539,31.2325,reg,4044515 +BHGE,2018-04-13,32.4066,32.6951,False,31.7101,32.0782,reg,3357215 +BHGE,2018-04-16,32.6752,32.7648,False,31.8195,32.4265,reg,3279568 +BHGE,2018-04-17,32.6454,33.0932,False,32.6056,32.7946,reg,3252478 +BHGE,2018-04-18,33.5906,34.0881,False,32.7548,32.8543,reg,4437839 +BHGE,2018-04-19,33.5408,34.1876,False,32.9140,33.5806,reg,4564691 +BHGE,2018-04-20,33.8194,35.5010,False,32.9936,33.5508,reg,8271250 +BHGE,2018-04-23,34.7746,34.9836,False,33.6204,33.8493,reg,5526818 +BHGE,2018-04-24,34.4562,35.2622,False,33.9189,34.9040,reg,3588854 +BHGE,2018-04-25,34.9338,35.4711,False,34.1876,34.4562,reg,4332688 +BHGE,2018-04-26,35.7994,35.8989,False,34.8244,34.9338,reg,3711334 +BHGE,2018-04-27,35.8193,36.3119,False,35.4413,35.4413,reg,4649290 +BHGE,2018-04-30,35.9288,36.3019,False,35.5507,35.5905,reg,3522536 +BHGE,2018-05-01,35.4612,35.9487,False,35.1925,35.6303,reg,4064972 +BHGE,2018-05-02,35.4214,35.9288,False,35.1925,35.2124,reg,3925259 +BHGE,2018-05-03,35.4214,35.4910,False,35.0035,35.3119,reg,3838269 +BHGE,2018-05-04,35.8193,36.0084,False,35.1229,35.1527,reg,3047756 +BHGE,2018-05-07,35.4512,36.6551,False,35.3915,36.0183,reg,3528953 +BHGE,2018-05-08,35.8492,35.9984,False,34.9438,35.4413,reg,3299763 +BHGE,2018-05-09,36.1875,37.5705,False,36.1079,36.2870,reg,5141280 +BHGE,2018-05-10,35.9984,36.1278,False,35.2771,35.7497,reg,3814749 +BHGE,2018-05-11,35.5806,36.1079,False,35.5109,35.9487,reg,2741823 +BHGE,2018-05-14,35.5010,36.2263,False,35.4612,35.5706,reg,2073359 +BHGE,2018-05-15,35.8890,35.9487,False,35.3318,35.6204,reg,2359102 +BHGE,2018-05-16,36.6651,36.7845,False,35.8094,36.0183,reg,2877046 +BHGE,2018-05-17,36.4561,37.2223,False,36.3865,36.8143,reg,4268101 +BHGE,2018-05-18,35.6900,36.6054,False,35.6701,36.5357,reg,3681501 +BHGE,2018-05-21,36.2900,36.4050,False,35.8500,35.9500,reg,2980350 +BHGE,2018-05-22,36.4000,37.0700,False,36.0700,36.4800,reg,3080345 +BHGE,2018-05-23,36.0400,36.5300,False,35.6600,35.9700,reg,4017386 +BHGE,2018-05-24,35.6700,36.3450,False,35.0200,35.5300,reg,3014727 +BHGE,2018-05-25,34.7000,34.8700,False,33.8200,34.7000,reg,3602496 +BHGE,2018-05-29,34.8700,35.0100,False,34.0000,34.2700,reg,3065881 +BHGE,2018-05-30,35.6900,36.4200,False,35.0000,35.2800,reg,2507938 +BHGE,2018-05-31,34.5900,35.5500,False,34.5800,35.4500,reg,5033894 +BHGE,2018-06-01,34.9300,35.4300,False,34.3900,34.9800,reg,2905435 +BHGE,2018-06-04,32.6700,34.8100,False,32.2500,34.5000,reg,6237130 +BHGE,2018-06-05,33.6100,33.7300,False,32.4400,32.5700,reg,5632560 +BHGE,2018-06-06,34.6400,34.9900,False,33.6900,33.7400,reg,6149425 +BHGE,2018-06-07,34.6900,35.6800,False,34.5400,34.8200,reg,4292991 diff --git a/company_library/BHTG.csv b/company_library/BHTG.csv index 66d3bb9e..7fbd1cce 100644 --- a/company_library/BHTG.csv +++ b/company_library/BHTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHTG,2017-06-06,4.5000,4.5000,True,4.5000,4.5000,reg,0 -BHTG,2017-06-07,4.5000,4.5000,True,4.5000,4.5000,reg,0 -BHTG,2017-06-08,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-09,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-12,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-13,4.5000,4.5000,True,4.5000,4.5000,reg,0 @@ -249,3 +246,6 @@ BHTG,2018-05-31,3.4400,3.6992,False,3.2400,3.5000,reg,16512 BHTG,2018-06-01,3.6300,3.6800,False,3.1758,3.3151,reg,5814 BHTG,2018-06-04,3.5900,3.7000,False,3.4410,3.7000,reg,11311 BHTG,2018-06-05,3.3600,3.7000,False,3.3600,3.4000,reg,21454 +BHTG,2018-06-06,3.6800,3.8000,False,3.4000,3.4000,reg,10542 +BHTG,2018-06-07,3.9000,3.9000,False,3.6147,3.6500,reg,26471 +BHTG,2018-06-08,3.8000,3.9400,False,3.8000,3.8100,reg,17157 diff --git a/company_library/BIB.csv b/company_library/BIB.csv index c5132086..a789b930 100644 --- a/company_library/BIB.csv +++ b/company_library/BIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIB,2017-06-06,47.7500,48.5000,False,47.5700,47.6900,reg,103719 -BIB,2017-06-07,47.8700,48.3000,False,47.3600,47.5700,reg,99320 -BIB,2017-06-08,48.4900,48.7000,False,47.6700,47.9800,reg,102580 BIB,2017-06-09,48.1500,49.6700,False,47.7100,48.3000,reg,366503 BIB,2017-06-12,47.8500,48.7100,False,47.2300,47.8300,reg,96476 BIB,2017-06-13,48.3300,48.4000,False,47.6400,48.2200,reg,66941 @@ -249,3 +246,6 @@ BIB,2018-05-31,55.9200,56.7700,False,55.1500,55.9000,reg,152314 BIB,2018-06-01,57.3300,57.5700,False,56.0500,56.5000,reg,163158 BIB,2018-06-04,56.5400,57.4400,False,55.0100,57.4000,reg,221447 BIB,2018-06-05,56.5400,57.4100,False,55.9010,56.7900,reg,176914 +BIB,2018-06-06,57.9700,58.2500,False,56.5600,56.7700,reg,180194 +BIB,2018-06-07,57.1400,58.3200,False,56.4710,58.1300,reg,138504 +BIB,2018-06-08,57.6000,57.9200,False,56.7527,56.8600,reg,82158 diff --git a/company_library/BICK.csv b/company_library/BICK.csv index 8de6fbc5..9990c430 100644 --- a/company_library/BICK.csv +++ b/company_library/BICK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BICK,2017-06-06,25.7852,25.8247,False,25.6468,25.6468,reg,5671 -BICK,2017-06-07,25.8741,25.8839,False,25.6479,25.6863,reg,26805 -BICK,2017-06-08,25.8049,25.9631,False,25.7259,25.9631,reg,8390 BICK,2017-06-09,25.6567,26.1212,False,25.4491,25.9334,reg,44130 BICK,2017-06-12,25.3009,25.4689,False,25.1625,25.3108,reg,172565 BICK,2017-06-13,25.4689,25.6666,False,25.4195,25.5776,reg,10637 @@ -249,3 +246,6 @@ BICK,2018-05-31,28.8400,28.9200,False,28.6500,28.7000,reg,2788 BICK,2018-06-01,29.0800,29.1112,False,28.7256,29.0150,reg,4036 BICK,2018-06-04,29.2000,29.3999,False,29.0401,29.3999,reg,10274 BICK,2018-06-05,29.1638,29.3950,False,28.9410,29.3950,reg,2541 +BICK,2018-06-06,29.3999,29.3999,False,28.9710,29.2400,reg,5908 +BICK,2018-06-07,28.7556,29.3900,False,28.6081,29.3500,reg,3609 +BICK,2018-06-08,29.3135,29.4939,False,28.9588,29.3000,reg,3118 diff --git a/company_library/BIDU.csv b/company_library/BIDU.csv index 25269914..f1339dc5 100644 --- a/company_library/BIDU.csv +++ b/company_library/BIDU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIDU,2017-06-06,185.7500,187.2000,False,184.5100,186.7300,reg,2080587 -BIDU,2017-06-07,187.5300,188.5850,False,184.7500,186.2400,reg,2451871 -BIDU,2017-06-08,185.7500,192.3800,False,183.6800,191.6000,reg,4894951 BIDU,2017-06-09,181.0700,186.1000,False,178.2100,186.0300,reg,4089204 BIDU,2017-06-12,180.0600,182.1500,False,177.3100,180.0000,reg,3057822 BIDU,2017-06-13,179.1900,181.5200,False,177.2400,181.5200,reg,2571181 @@ -249,3 +246,6 @@ BIDU,2018-05-31,242.5600,245.5200,False,241.9600,242.0397,reg,4405275 BIDU,2018-06-01,248.4600,251.0000,False,244.8500,245.3900,reg,4547320 BIDU,2018-06-04,260.9000,261.0000,False,251.0000,251.0000,reg,5631658 BIDU,2018-06-05,259.9800,265.4100,False,255.2000,262.2450,reg,4978026 +BIDU,2018-06-06,263.9400,263.9900,False,257.0800,260.1800,reg,3379452 +BIDU,2018-06-07,264.8900,268.0000,False,263.0300,264.6900,reg,3649189 +BIDU,2018-06-08,263.5900,263.8900,False,259.5100,262.1700,reg,3116574 diff --git a/company_library/BIF.csv b/company_library/BIF.csv new file mode 100644 index 00000000..8132c297 --- /dev/null +++ b/company_library/BIF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BIF,2017-06-08,9.1978,9.1978,False,9.1213,9.1400,reg,256936 +BIF,2017-06-09,9.2459,9.2607,False,9.1689,9.1978,reg,297134 +BIF,2017-06-12,9.2362,9.2746,False,9.2170,9.2362,reg,129909 +BIF,2017-06-13,9.3132,9.3132,False,9.2555,9.2555,reg,141113 +BIF,2017-06-14,9.2843,9.3132,False,9.1785,9.3132,reg,124540 +BIF,2017-06-15,9.2459,9.2555,False,9.1881,9.2459,reg,104624 +BIF,2017-06-16,9.2459,9.2555,False,9.1881,9.2074,reg,97820 +BIF,2017-06-19,9.3421,9.3421,False,9.2651,9.2747,reg,113953 +BIF,2017-06-20,9.3325,9.3421,False,9.2555,9.3325,reg,215936 +BIF,2017-06-21,9.2977,9.3460,False,9.2977,9.3267,reg,138789 +BIF,2017-06-22,9.2977,9.3170,False,9.2880,9.2977,reg,112370 +BIF,2017-06-23,9.2205,9.3267,False,9.2108,9.2880,reg,259790 +BIF,2017-06-26,9.2977,9.2977,False,9.2205,9.2687,reg,164558 +BIF,2017-06-27,9.2494,9.3267,False,9.2399,9.2784,reg,107729 +BIF,2017-06-28,9.3556,9.3653,False,9.2838,9.2880,reg,64256 +BIF,2017-06-29,9.3267,9.4039,False,9.2784,9.3846,reg,227514 +BIF,2017-06-30,9.3749,9.3749,False,9.3267,9.3556,reg,94936 +BIF,2017-07-05,9.5101,9.5101,False,9.3749,9.4618,reg,234778 +BIF,2017-07-06,9.4232,9.4618,False,9.3749,9.4618,reg,230449 +BIF,2017-07-07,9.4811,9.4811,False,9.4232,9.4329,reg,179731 +BIF,2017-07-10,9.5101,9.5391,False,9.4329,9.4715,reg,341990 +BIF,2017-07-11,9.4811,9.5101,False,9.4618,9.5101,reg,225615 +BIF,2017-07-12,9.5294,9.5391,False,9.5004,9.5101,reg,197121 +BIF,2017-07-13,9.5487,9.5680,False,9.5004,9.5391,reg,311173 +BIF,2017-07-14,9.5487,9.5873,False,9.5294,9.5294,reg,191140 +BIF,2017-07-17,9.5777,9.5873,False,9.5425,9.5680,reg,194749 +BIF,2017-07-18,9.5680,9.5873,False,9.5391,9.5391,reg,150887 +BIF,2017-07-19,9.6163,9.6260,False,9.5680,9.5777,reg,147673 +BIF,2017-07-20,9.6105,9.6376,False,9.5427,9.6202,reg,204852 +BIF,2017-07-21,9.5814,9.5911,False,9.5621,9.5911,reg,81765 +BIF,2017-07-24,9.6008,9.6202,False,9.5814,9.6105,reg,154440 +BIF,2017-07-25,9.6589,9.6783,False,9.6008,9.6008,reg,230050 +BIF,2017-07-26,9.6299,9.6589,False,9.6202,9.6589,reg,188466 +BIF,2017-07-27,9.5330,9.6396,False,9.5330,9.6396,reg,237125 +BIF,2017-07-28,9.5911,9.6008,False,9.5330,9.5427,reg,104867 +BIF,2017-07-31,9.5814,9.6105,False,9.5621,9.6008,reg,199183 +BIF,2017-08-01,9.6299,9.6492,False,9.6008,9.6008,reg,152857 +BIF,2017-08-02,9.6396,9.6514,False,9.6202,9.6396,reg,151569 +BIF,2017-08-03,9.6783,9.6783,False,9.6396,9.6492,reg,75525 +BIF,2017-08-04,9.6686,9.6977,False,9.6589,9.6589,reg,172317 +BIF,2017-08-07,9.6589,9.6880,False,9.6396,9.6686,reg,145319 +BIF,2017-08-08,9.6202,9.7074,False,9.6202,9.6492,reg,180032 +BIF,2017-08-09,9.5911,9.6589,False,9.5814,9.6008,reg,128575 +BIF,2017-08-10,9.3780,9.5814,False,9.3392,9.5814,reg,315268 +BIF,2017-08-11,9.4264,9.4555,False,9.3295,9.3489,reg,135909 +BIF,2017-08-14,9.5427,9.5621,False,9.4800,9.5039,reg,129547 +BIF,2017-08-15,9.5427,9.5814,False,9.5427,9.5717,reg,90898 +BIF,2017-08-16,9.5911,9.6104,False,9.5524,9.5524,reg,106360 +BIF,2017-08-17,9.4845,9.5814,False,9.4652,9.5814,reg,138280 +BIF,2017-08-18,9.5427,9.5524,False,9.4264,9.4749,reg,189769 +BIF,2017-08-21,9.5136,9.5523,False,9.4458,9.5427,reg,182796 +BIF,2017-08-22,9.5953,9.6050,False,9.5369,9.5369,reg,105218 +BIF,2017-08-23,9.6147,9.6244,False,9.5467,9.5564,reg,139547 +BIF,2017-08-24,9.6050,9.6342,False,9.6050,9.6147,reg,158675 +BIF,2017-08-25,9.6730,9.6925,False,9.6090,9.6147,reg,151970 +BIF,2017-08-28,9.6244,9.6925,False,9.6147,9.6925,reg,241586 +BIF,2017-08-29,9.6439,9.6439,False,9.5953,9.6050,reg,94957 +BIF,2017-08-30,9.6828,9.7119,False,9.6147,9.6147,reg,141506 +BIF,2017-08-31,9.7314,9.7314,False,9.6974,9.7119,reg,83319 +BIF,2017-09-01,9.7605,9.7994,False,9.7022,9.7022,reg,97446 +BIF,2017-09-05,9.6244,9.7315,False,9.6050,9.7314,reg,131134 +BIF,2017-09-06,9.6050,9.6632,False,9.6050,9.6244,reg,117073 +BIF,2017-09-07,9.5856,9.6536,False,9.5272,9.6342,reg,176225 +BIF,2017-09-08,9.5758,9.5856,False,9.4494,9.5758,reg,192355 +BIF,2017-09-11,9.6633,9.6633,False,9.5953,9.5953,reg,85988 +BIF,2017-09-12,9.7217,9.7411,False,9.6828,9.6828,reg,94100 +BIF,2017-09-13,9.7411,9.7411,False,9.6730,9.6828,reg,71207 +BIF,2017-09-14,9.7605,9.7605,False,9.7217,9.7217,reg,116186 +BIF,2017-09-15,9.7605,9.7703,False,9.7314,9.7508,reg,120675 +BIF,2017-09-18,9.8286,9.8480,False,9.7763,9.7800,reg,192011 +BIF,2017-09-19,9.8869,9.9161,False,9.8092,9.8286,reg,155317 +BIF,2017-09-20,9.8966,9.9258,False,9.8578,9.8578,reg,148809 +BIF,2017-09-21,9.9103,9.9591,False,9.8908,9.8908,reg,107249 +BIF,2017-09-22,9.9298,9.9412,False,9.8908,9.8908,reg,135092 +BIF,2017-09-25,9.9201,9.9493,False,9.8615,9.9493,reg,222480 +BIF,2017-09-26,9.8713,9.9396,False,9.8713,9.9201,reg,165695 +BIF,2017-09-27,9.9103,9.9493,False,9.9095,9.9201,reg,177584 +BIF,2017-09-28,9.9298,9.9688,False,9.9298,9.9298,reg,133134 +BIF,2017-09-29,9.9493,9.9591,False,9.9288,9.9591,reg,145524 +BIF,2017-10-02,10.0176,10.0469,False,9.9442,9.9591,reg,156184 +BIF,2017-10-03,10.1054,10.1248,False,10.0274,10.0371,reg,164545 +BIF,2017-10-04,10.0664,10.1249,False,10.0469,10.1249,reg,207765 +BIF,2017-10-05,10.1054,10.1249,False,10.0664,10.0664,reg,136693 +BIF,2017-10-06,10.1054,10.1249,False,10.0956,10.1054,reg,93961 +BIF,2017-10-09,10.1444,10.1639,False,10.1249,10.1249,reg,149019 +BIF,2017-10-10,10.2127,10.2322,False,10.1639,10.1639,reg,209615 +BIF,2017-10-11,10.2127,10.2517,False,10.1932,10.2107,reg,182325 +BIF,2017-10-12,10.1834,10.2322,False,10.1737,10.2127,reg,168072 +BIF,2017-10-13,10.2224,10.2419,False,10.1931,10.2029,reg,179807 +BIF,2017-10-16,10.2810,10.2858,False,10.2224,10.2419,reg,203955 +BIF,2017-10-17,10.2907,10.2907,False,10.2419,10.2907,reg,228233 +BIF,2017-10-18,10.2907,10.3200,False,10.2712,10.2810,reg,242287 +BIF,2017-10-19,10.2615,10.3102,False,10.2419,10.2615,reg,118953 +BIF,2017-10-20,10.3590,10.3883,False,10.2810,10.3005,reg,310126 +BIF,2017-10-23,10.3825,10.4314,False,10.3629,10.3825,reg,185462 +BIF,2017-10-24,10.4608,10.4754,False,10.4021,10.4021,reg,220896 +BIF,2017-10-25,10.4118,10.4608,False,10.3433,10.4608,reg,208469 +BIF,2017-10-26,10.4021,10.4412,False,10.3727,10.4216,reg,171989 +BIF,2017-10-27,10.4118,10.4257,False,10.3531,10.4216,reg,123762 +BIF,2017-10-30,10.3923,10.4216,False,10.3531,10.4216,reg,122801 +BIF,2017-10-31,10.3923,10.4118,False,10.3433,10.4118,reg,242085 +BIF,2017-11-01,10.3629,10.4216,False,10.3629,10.3825,reg,164905 +BIF,2017-11-02,10.4118,10.4216,False,10.3531,10.3531,reg,107009 +BIF,2017-11-03,10.4021,10.4608,False,10.3932,10.4216,reg,111424 +BIF,2017-11-06,10.4021,10.4118,False,10.3923,10.4021,reg,125238 +BIF,2017-11-07,10.3629,10.4120,False,10.3433,10.4118,reg,156342 +BIF,2017-11-08,10.2944,10.3433,False,10.2846,10.3433,reg,120223 +BIF,2017-11-09,10.2748,10.2748,False,10.1966,10.2748,reg,134836 +BIF,2017-11-10,10.2944,10.2944,False,10.2455,10.2748,reg,113068 +BIF,2017-11-13,10.2748,10.3042,False,10.2382,10.2455,reg,139572 +BIF,2017-11-14,10.1085,10.2357,False,10.0791,10.2357,reg,234745 +BIF,2017-11-15,10.0106,10.0693,False,9.9911,10.0400,reg,210619 +BIF,2017-11-16,10.0987,10.1232,False,10.0400,10.0400,reg,317220 +BIF,2017-11-17,10.1085,10.1378,False,10.0498,10.0987,reg,173319 +BIF,2017-11-20,10.1183,10.1476,False,10.0987,10.1085,reg,153926 +BIF,2017-11-21,10.2498,10.2498,False,10.1320,10.1320,reg,109832 +BIF,2017-11-22,10.2596,10.2793,False,10.2204,10.2204,reg,119309 +BIF,2017-11-27,10.2302,10.2891,False,10.2047,10.2891,reg,147936 +BIF,2017-11-28,10.3578,10.3775,False,10.2400,10.2400,reg,165170 +BIF,2017-11-29,10.4069,10.4266,False,10.3382,10.3676,reg,172510 +BIF,2017-11-30,10.5738,10.6033,False,10.4069,10.4266,reg,254323 +BIF,2017-12-01,10.5542,10.6132,False,10.4756,10.5640,reg,229899 +BIF,2017-12-04,10.6131,10.7015,False,10.6131,10.6524,reg,214194 +BIF,2017-12-05,10.5738,10.6425,False,10.5640,10.6131,reg,143954 +BIF,2017-12-06,10.5542,10.5836,False,10.4855,10.5640,reg,307939 +BIF,2017-12-07,10.5345,10.5542,False,10.5051,10.5247,reg,166772 +BIF,2017-12-08,10.5640,10.6033,False,10.5365,10.5738,reg,103493 +BIF,2017-12-11,10.5542,10.6169,False,10.5444,10.5640,reg,123149 +BIF,2017-12-12,10.6229,10.6622,False,10.5542,10.5640,reg,175010 +BIF,2017-12-13,10.6622,10.6622,False,10.6425,10.6425,reg,141934 +BIF,2017-12-14,10.6229,10.6818,False,10.6131,10.6818,reg,101390 +BIF,2017-12-15,10.6818,10.7211,False,10.6425,10.6425,reg,201418 +BIF,2017-12-18,10.7898,10.8585,False,10.7309,10.7309,reg,331284 +BIF,2017-12-19,10.8192,10.8487,False,10.7898,10.8291,reg,241759 +BIF,2017-12-20,10.8528,10.8724,False,10.8232,10.8232,reg,182867 +BIF,2017-12-21,10.8626,10.8823,False,10.8232,10.8823,reg,198838 +BIF,2017-12-22,10.8331,10.8724,False,10.8134,10.8528,reg,154760 +BIF,2017-12-26,10.8429,10.8626,False,10.8331,10.8331,reg,112394 +BIF,2017-12-27,10.8921,10.8921,False,10.8429,10.8626,reg,101137 +BIF,2017-12-28,10.8823,10.9314,False,10.8744,10.8823,reg,112062 +BIF,2017-12-29,10.9217,10.9414,False,10.8724,10.8724,reg,156864 +BIF,2018-01-02,10.8921,10.9414,False,10.8921,10.9414,reg,171467 +BIF,2018-01-03,10.9512,10.9906,False,10.9147,10.9315,reg,264843 +BIF,2018-01-04,10.9709,11.0793,False,10.9611,10.9906,reg,263269 +BIF,2018-01-05,11.0103,11.0399,False,10.9906,11.0005,reg,133180 +BIF,2018-01-08,11.0005,11.1187,False,10.9906,11.0202,reg,294622 +BIF,2018-01-09,11.1187,11.1876,False,11.0497,11.0497,reg,144891 +BIF,2018-01-10,11.1876,11.2171,False,11.0891,11.0891,reg,275637 +BIF,2018-01-11,11.2664,11.3058,False,11.1881,11.2073,reg,204725 +BIF,2018-01-12,11.3550,11.4043,False,11.2669,11.3058,reg,183048 +BIF,2018-01-16,11.3058,11.5026,False,11.2959,11.4338,reg,210748 +BIF,2018-01-17,11.4043,11.4633,False,11.3353,11.3747,reg,187139 +BIF,2018-01-18,11.3846,11.4830,False,11.3649,11.3944,reg,154507 +BIF,2018-01-19,11.4141,11.4437,False,11.3747,11.4141,reg,102533 +BIF,2018-01-22,11.5618,11.5717,False,11.4043,11.4141,reg,133524 +BIF,2018-01-23,11.5757,11.6053,False,11.4966,11.5757,reg,151801 +BIF,2018-01-24,11.6152,11.6942,False,11.5865,11.6053,reg,236863 +BIF,2018-01-25,11.5757,11.6646,False,11.5757,11.6448,reg,169131 +BIF,2018-01-26,11.5855,11.6152,False,11.5559,11.5757,reg,236625 +BIF,2018-01-29,11.5361,11.6349,False,11.5361,11.5757,reg,440176 +BIF,2018-01-30,11.3682,11.5002,False,11.3189,11.4868,reg,300508 +BIF,2018-01-31,11.4176,11.4832,False,11.3979,11.4374,reg,133495 +BIF,2018-02-01,11.4522,11.5065,False,11.3880,11.3880,reg,136150 +BIF,2018-02-02,11.3090,11.4275,False,11.2793,11.3979,reg,222536 +BIF,2018-02-05,10.7065,11.1707,False,10.5386,11.1114,reg,856574 +BIF,2018-02-06,10.8448,10.8843,False,10.4201,10.4694,reg,590579 +BIF,2018-02-07,10.9139,11.1312,False,10.7954,10.7954,reg,263848 +BIF,2018-02-08,10.5386,10.9455,False,10.5287,10.8941,reg,360849 +BIF,2018-02-09,10.6571,10.7263,False,10.3509,10.6374,reg,367821 +BIF,2018-02-12,10.8151,10.8645,False,10.6670,10.7065,reg,249628 +BIF,2018-02-13,10.7756,10.7954,False,10.6769,10.7756,reg,182748 +BIF,2018-02-14,10.9040,10.9040,False,10.6966,10.6966,reg,272201 +BIF,2018-02-15,11.0028,11.0127,False,10.9139,10.9435,reg,160562 +BIF,2018-02-16,11.0423,11.1213,False,10.9929,10.9929,reg,137822 +BIF,2018-02-20,10.9472,11.0364,False,10.9175,11.0364,reg,153240 +BIF,2018-02-21,10.9175,11.0463,False,10.8977,10.9868,reg,202485 +BIF,2018-02-22,10.8679,11.0661,False,10.8679,10.9670,reg,201305 +BIF,2018-02-23,11.0364,11.0562,False,10.9207,10.9670,reg,153251 +BIF,2018-02-26,11.2444,11.2642,False,11.0603,11.0760,reg,302012 +BIF,2018-02-27,11.1552,11.2840,False,11.1255,11.2741,reg,254845 +BIF,2018-02-28,11.0661,11.2538,False,11.0661,11.1949,reg,178028 +BIF,2018-03-01,10.9076,11.1453,False,10.8481,11.0859,reg,209533 +BIF,2018-03-02,10.8878,10.8977,False,10.7887,10.8382,reg,140750 +BIF,2018-03-05,10.9373,10.9571,False,10.7887,10.8580,reg,232034 +BIF,2018-03-06,10.9472,10.9670,False,10.8975,10.9670,reg,118660 +BIF,2018-03-07,11.0165,11.0364,False,10.8481,10.8679,reg,562221 +BIF,2018-03-08,11.0463,11.1651,False,10.9869,11.0364,reg,133571 +BIF,2018-03-09,11.2048,11.2147,False,11.0853,11.0859,reg,206421 +BIF,2018-03-12,11.2444,11.2642,False,11.1949,11.2048,reg,171418 +BIF,2018-03-13,11.1651,11.2938,False,11.1651,11.2642,reg,108192 +BIF,2018-03-14,11.1057,11.2147,False,11.0461,11.2147,reg,122017 +BIF,2018-03-15,11.0661,11.1850,False,11.0463,11.1057,reg,86424 +BIF,2018-03-16,11.0562,11.1057,False,11.0364,11.0661,reg,57487 +BIF,2018-03-19,10.9373,11.0714,False,10.8580,11.0562,reg,144312 +BIF,2018-03-20,10.9472,10.9967,False,10.9175,10.9571,reg,92178 +BIF,2018-03-21,11.0307,11.0704,False,10.9512,10.9512,reg,79929 +BIF,2018-03-22,10.7833,10.9810,False,10.7822,10.9710,reg,147374 +BIF,2018-03-23,10.5139,10.8104,False,10.5139,10.7822,reg,249403 +BIF,2018-03-26,10.6630,10.7276,False,10.5359,10.5537,reg,391138 +BIF,2018-03-27,10.5040,10.6928,False,10.4642,10.6630,reg,317223 +BIF,2018-03-28,10.5735,10.6034,False,10.4444,10.5040,reg,125922 +BIF,2018-03-29,10.7127,10.7325,False,10.5934,10.6232,reg,79022 +BIF,2018-04-02,10.5139,10.7027,False,10.4344,10.6530,reg,213333 +BIF,2018-04-03,10.6729,10.6729,False,10.4940,10.5338,reg,127590 +BIF,2018-04-04,10.7723,10.7723,False,10.4841,10.5139,reg,163997 +BIF,2018-04-05,10.8617,10.8617,False,10.7524,10.7822,reg,120598 +BIF,2018-04-06,10.6630,10.7922,False,10.5437,10.7723,reg,195160 +BIF,2018-04-09,10.6928,10.8915,False,10.6530,10.7127,reg,143377 +BIF,2018-04-10,10.7922,10.8120,False,10.7425,10.7723,reg,135241 +BIF,2018-04-11,10.7226,10.7624,False,10.6928,10.6928,reg,107078 +BIF,2018-04-12,10.8518,10.8518,False,10.7524,10.7524,reg,91923 +BIF,2018-04-13,10.8617,10.8914,False,10.7087,10.8816,reg,83193 +BIF,2018-04-16,10.8319,10.8458,False,10.7624,10.8319,reg,159503 +BIF,2018-04-17,10.8717,10.8915,False,10.8190,10.8518,reg,112036 +BIF,2018-04-18,10.7624,10.8796,False,10.6928,10.8617,reg,597548 +BIF,2018-04-19,10.7922,10.8021,False,10.7176,10.7325,reg,133227 +BIF,2018-04-20,10.7064,10.8360,False,10.6566,10.8061,reg,220125 +BIF,2018-04-23,10.7264,10.7489,False,10.6666,10.6865,reg,102230 +BIF,2018-04-24,10.6167,10.7862,False,10.5270,10.7463,reg,219745 +BIF,2018-04-25,10.5968,10.6251,False,10.4871,10.6167,reg,164815 +BIF,2018-04-26,10.7363,10.7363,False,10.6071,10.6466,reg,140309 +BIF,2018-04-27,10.7662,10.7678,False,10.6765,10.7363,reg,79264 +BIF,2018-04-30,10.6965,10.8360,False,10.6666,10.7662,reg,140110 +BIF,2018-05-01,10.7264,10.7264,False,10.5838,10.7064,reg,198754 +BIF,2018-05-02,10.6367,10.7363,False,10.6267,10.6965,reg,162386 +BIF,2018-05-03,10.5868,10.6167,False,10.4772,10.6167,reg,133348 +BIF,2018-05-04,10.7662,10.7662,False,10.5519,10.5868,reg,148546 +BIF,2018-05-07,10.8360,10.8360,False,10.7762,10.7762,reg,100456 +BIF,2018-05-08,10.7962,10.8460,False,10.7762,10.8061,reg,81120 +BIF,2018-05-09,10.9158,10.9158,False,10.8111,10.8360,reg,79502 +BIF,2018-05-10,10.9357,10.9856,False,10.9008,10.9158,reg,167085 +BIF,2018-05-11,10.8958,10.9856,False,10.8560,10.9258,reg,75952 +BIF,2018-05-14,10.9357,10.9856,False,10.8958,10.9158,reg,121551 +BIF,2018-05-15,10.9158,10.9557,False,10.8061,10.8958,reg,514132 +BIF,2018-05-16,10.8958,10.9656,False,10.8759,10.8759,reg,63637 +BIF,2018-05-17,10.8061,10.8958,False,10.7962,10.8859,reg,100180 +BIF,2018-05-18,10.7363,10.8360,False,10.7064,10.8360,reg,306256 +BIF,2018-05-21,10.8460,10.8560,False,10.7662,10.7662,reg,119673 +BIF,2018-05-22,10.8000,10.8600,False,10.7500,10.7500,reg,137924 +BIF,2018-05-23,10.7900,10.8000,False,10.7400,10.7800,reg,134986 +BIF,2018-05-24,10.7500,10.8000,False,10.7300,10.7700,reg,54789 +BIF,2018-05-25,10.6900,10.7300,False,10.6600,10.7200,reg,181738 +BIF,2018-05-29,10.5900,10.6658,False,10.5500,10.6300,reg,324041 +BIF,2018-05-30,10.7300,10.7400,False,10.6400,10.6500,reg,199229 +BIF,2018-05-31,10.6600,10.7300,False,10.6200,10.7300,reg,61904 +BIF,2018-06-01,10.7300,10.7500,False,10.6768,10.7300,reg,121741 +BIF,2018-06-04,10.6600,10.7500,False,10.6600,10.7300,reg,164798 +BIF,2018-06-05,10.6700,10.6900,False,10.6400,10.6600,reg,34923 +BIF,2018-06-06,10.7300,10.7400,False,10.6300,10.6600,reg,169800 +BIF,2018-06-07,10.7500,10.7960,False,10.7300,10.7500,reg,63002 diff --git a/company_library/BIIB.csv b/company_library/BIIB.csv index 6072f65f..0d7106c2 100644 --- a/company_library/BIIB.csv +++ b/company_library/BIIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIIB,2017-06-06,257.1600,258.3000,False,254.9600,257.0600,reg,1080730 -BIIB,2017-06-07,255.4300,258.5700,False,255.1100,257.7100,reg,1153150 -BIIB,2017-06-08,257.1700,258.1100,False,254.5200,255.2500,reg,1141228 BIIB,2017-06-09,259.8900,262.3700,False,254.8700,256.3100,reg,1575879 BIIB,2017-06-12,262.1100,265.4800,False,259.5700,260.2300,reg,1576747 BIIB,2017-06-13,261.4200,262.1200,False,259.5500,261.9700,reg,1312387 @@ -249,3 +246,6 @@ BIIB,2018-05-31,293.9600,301.2190,False,291.8200,298.0700,reg,2081864 BIIB,2018-06-01,297.0900,298.3600,False,293.0200,294.9400,reg,1238779 BIIB,2018-06-04,298.9100,301.5050,False,296.1200,297.0400,reg,1028003 BIIB,2018-06-05,298.6400,301.7000,False,295.7600,299.3900,reg,1206336 +BIIB,2018-06-06,303.7500,303.9350,False,298.8850,299.1500,reg,1371200 +BIIB,2018-06-07,305.3700,307.9100,False,303.0550,304.3300,reg,1392867 +BIIB,2018-06-08,303.2900,304.9900,False,300.3600,304.6800,reg,1519784 diff --git a/company_library/BILI.csv b/company_library/BILI.csv index 4c228d27..75cedd07 100644 --- a/company_library/BILI.csv +++ b/company_library/BILI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BILI,2017-06-06,9.8000,9.8000,True,9.8000,9.8000,reg,0 -BILI,2017-06-07,9.8000,9.8000,True,9.8000,9.8000,reg,0 -BILI,2017-06-08,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-09,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-12,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-13,9.8000,9.8000,True,9.8000,9.8000,reg,0 @@ -249,3 +246,6 @@ BILI,2018-05-31,16.2300,17.7100,False,15.0000,17.1300,reg,10142030 BILI,2018-06-01,16.9100,17.2000,False,15.8700,16.5100,reg,4287587 BILI,2018-06-04,16.4300,18.1553,False,16.2500,17.4000,reg,5657647 BILI,2018-06-05,16.7100,16.7400,False,15.6000,16.4800,reg,4193102 +BILI,2018-06-06,16.5700,16.9599,False,16.1410,16.9400,reg,2725716 +BILI,2018-06-07,16.2200,16.7900,False,16.0500,16.5600,reg,1983589 +BILI,2018-06-08,18.9500,19.3500,False,15.8500,16.1000,reg,10538314 diff --git a/company_library/BIOC.csv b/company_library/BIOC.csv index 4e291597..e87e4e0a 100644 --- a/company_library/BIOC.csv +++ b/company_library/BIOC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOC,2017-06-06,1.4700,1.5277,False,1.4595,1.4800,reg,177161 -BIOC,2017-06-07,1.3900,1.4650,False,1.3800,1.4600,reg,839480 -BIOC,2017-06-08,1.4000,1.4800,False,1.3800,1.4800,reg,760097 BIOC,2017-06-09,1.4000,1.4000,False,1.3500,1.3800,reg,423126 BIOC,2017-06-12,1.4000,1.4099,False,1.3500,1.3700,reg,309012 BIOC,2017-06-13,1.3600,1.4050,False,1.3600,1.3800,reg,310665 @@ -249,3 +246,6 @@ BIOC,2018-05-31,0.2170,0.2190,False,0.1988,0.2042,reg,1611138 BIOC,2018-06-01,0.2100,0.2298,False,0.2070,0.2199,reg,1226775 BIOC,2018-06-04,0.2150,0.2250,False,0.2015,0.2100,reg,752455 BIOC,2018-06-05,0.2350,0.2371,False,0.2163,0.2199,reg,1536181 +BIOC,2018-06-06,0.2350,0.2395,False,0.2200,0.2350,reg,868482 +BIOC,2018-06-07,0.2296,0.2400,False,0.2200,0.2390,reg,810366 +BIOC,2018-06-08,0.2200,0.2300,False,0.2180,0.2240,reg,450030 diff --git a/company_library/BIOL.csv b/company_library/BIOL.csv index 35f67633..5cbaf7a6 100644 --- a/company_library/BIOL.csv +++ b/company_library/BIOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOL,2017-06-06,5.8500,6.0000,False,5.7500,5.7500,reg,8553 -BIOL,2017-06-07,5.8000,6.0000,False,5.6500,5.7500,reg,4715 -BIOL,2017-06-08,5.9000,6.0000,False,5.8000,5.9500,reg,9465 BIOL,2017-06-09,5.7500,5.9500,False,5.7500,5.9500,reg,6296 BIOL,2017-06-12,5.8000,6.0000,False,5.6500,5.7000,reg,9506 BIOL,2017-06-13,5.6500,5.8000,False,5.6500,5.7500,reg,10877 @@ -249,3 +246,6 @@ BIOL,2018-05-31,1.3401,1.4800,False,1.3200,1.3250,reg,285185 BIOL,2018-06-01,1.3100,1.3500,False,1.2700,1.3400,reg,66973 BIOL,2018-06-04,1.2200,1.3490,False,1.2200,1.3100,reg,64836 BIOL,2018-06-05,1.2300,1.3300,False,1.2100,1.2200,reg,155087 +BIOL,2018-06-06,1.1800,1.2300,False,1.1600,1.2200,reg,99072 +BIOL,2018-06-07,1.1600,1.3000,False,1.1600,1.1900,reg,42535 +BIOL,2018-06-08,1.1600,1.2000,False,1.1600,1.1600,reg,44074 diff --git a/company_library/BIOS.csv b/company_library/BIOS.csv index da4d461e..b74a70aa 100644 --- a/company_library/BIOS.csv +++ b/company_library/BIOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOS,2017-06-06,2.1400,2.1600,False,2.0600,2.1000,reg,1611767 -BIOS,2017-06-07,2.1700,2.1800,False,2.0400,2.1400,reg,2452447 -BIOS,2017-06-08,2.3100,2.4000,False,2.1433,2.1600,reg,2969705 BIOS,2017-06-09,2.3900,2.4500,False,2.3200,2.3400,reg,2414086 BIOS,2017-06-12,2.4200,2.5075,False,2.3500,2.4000,reg,1860569 BIOS,2017-06-13,2.4300,2.4600,False,2.4000,2.4200,reg,1329664 @@ -249,3 +246,6 @@ BIOS,2018-05-31,2.6500,2.7100,False,2.6200,2.6700,reg,299528 BIOS,2018-06-01,2.6100,2.6900,False,2.5900,2.6500,reg,349284 BIOS,2018-06-04,2.4300,2.6200,False,2.4300,2.6200,reg,620224 BIOS,2018-06-05,2.4800,2.5000,False,2.4300,2.4300,reg,460325 +BIOS,2018-06-06,2.4800,2.5100,False,2.4600,2.4900,reg,368898 +BIOS,2018-06-07,2.5000,2.5100,False,2.4000,2.4700,reg,500300 +BIOS,2018-06-08,2.5300,2.6000,False,2.4600,2.5000,reg,752096 diff --git a/company_library/BIS.csv b/company_library/BIS.csv index 132253a1..2f82d9ff 100644 --- a/company_library/BIS.csv +++ b/company_library/BIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIS,2017-06-06,27.6100,27.7400,False,27.2600,27.6900,reg,45634 -BIS,2017-06-07,27.5700,27.8300,False,27.3600,27.5300,reg,12738 -BIS,2017-06-08,27.2400,27.6400,False,27.1480,27.4400,reg,32337 BIS,2017-06-09,27.4300,27.6100,False,26.6296,27.2900,reg,71328 BIS,2017-06-12,27.5600,27.9100,False,27.0200,27.4600,reg,44702 BIS,2017-06-13,27.2500,27.6800,False,27.2500,27.3800,reg,16308 @@ -249,3 +246,6 @@ BIS,2018-05-31,20.0700,20.3075,False,19.8300,20.1700,reg,38642 BIS,2018-06-01,19.6100,20.0600,False,19.5400,19.7900,reg,64783 BIS,2018-06-04,19.8400,20.3300,False,19.7050,19.7050,reg,42757 BIS,2018-06-05,19.8600,20.0700,False,19.5900,19.6490,reg,10789 +BIS,2018-06-06,19.3200,19.8000,False,19.2820,19.7200,reg,21826 +BIS,2018-06-07,19.6700,19.8400,False,19.2500,19.2700,reg,128316 +BIS,2018-06-08,19.4900,19.7800,False,19.3900,19.7800,reg,40833 diff --git a/company_library/BJRI.csv b/company_library/BJRI.csv index a1e9dbaf..0e65bb61 100644 --- a/company_library/BJRI.csv +++ b/company_library/BJRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BJRI,2017-06-06,43.4976,43.8448,False,43.3736,43.6960,reg,188817 -BJRI,2017-06-07,42.8528,43.6216,False,42.7536,43.4976,reg,314119 -BJRI,2017-06-08,43.2496,43.2496,False,42.5056,42.6048,reg,445726 BJRI,2017-06-09,43.1008,43.3488,False,42.7784,43.2000,reg,542606 BJRI,2017-06-12,40.2241,42.5056,False,39.6289,42.2080,reg,1141556 BJRI,2017-06-13,39.8769,40.4969,False,38.6866,40.1745,reg,1059567 @@ -249,3 +246,6 @@ BJRI,2018-05-31,56.0000,56.4000,False,55.5500,55.9000,reg,309403 BJRI,2018-06-01,55.7000,56.4000,False,55.4000,56.1000,reg,341233 BJRI,2018-06-04,56.6500,56.9000,False,54.7000,55.7500,reg,240181 BJRI,2018-06-05,57.1000,57.4000,False,56.3500,56.6500,reg,377997 +BJRI,2018-06-06,57.8000,58.6500,False,57.2500,57.2500,reg,340674 +BJRI,2018-06-07,56.9000,58.3000,False,56.3500,57.9000,reg,377614 +BJRI,2018-06-08,57.0500,57.5000,False,56.6500,57.0000,reg,340207 diff --git a/company_library/BK.csv b/company_library/BK.csv index 5c55245c..556c81a3 100644 --- a/company_library/BK.csv +++ b/company_library/BK.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BK,2017-06-06,46.4026,46.5303,False,45.9506,46.3043,reg,7250778 -BK,2017-06-07,47.0608,47.1591,False,46.3829,46.4910,reg,5634277 BK,2017-06-08,47.5422,47.8370,False,47.0412,47.0707,reg,5542273 BK,2017-06-09,48.5346,48.5935,False,47.6503,47.8173,reg,5112917 BK,2017-06-12,48.2398,48.7900,False,48.1121,48.3970,reg,3779427 @@ -249,3 +247,5 @@ BK,2018-05-31,54.7500,55.2700,False,54.3800,55.1800,reg,7143716 BK,2018-06-01,55.3500,56.0000,False,55.2050,55.4500,reg,5086520 BK,2018-06-04,55.7700,55.8800,False,55.2300,55.5800,reg,4676359 BK,2018-06-05,55.5900,55.9300,False,55.1700,55.4300,reg,5023269 +BK,2018-06-06,56.5700,56.5700,False,55.7950,55.8000,reg,3792948 +BK,2018-06-07,57.6500,58.2200,False,57.2200,57.7200,reg,7909988 diff --git a/company_library/BKCC.csv b/company_library/BKCC.csv index e1501cb2..de5c6180 100644 --- a/company_library/BKCC.csv +++ b/company_library/BKCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKCC,2017-06-06,6.9177,6.9446,False,6.8818,6.9267,reg,183688 -BKCC,2017-06-07,6.8998,6.9536,False,6.8639,6.9177,reg,220776 -BKCC,2017-06-08,6.7742,6.9895,False,6.7652,6.9267,reg,729850 BKCC,2017-06-09,6.8370,6.8639,False,6.7742,6.8280,reg,446375 BKCC,2017-06-12,6.9446,6.9536,False,6.8639,6.8639,reg,330111 BKCC,2017-06-13,6.8729,6.9446,False,6.7383,6.9446,reg,634787 @@ -249,3 +246,6 @@ BKCC,2018-05-31,6.2400,6.2800,False,6.2000,6.2100,reg,341078 BKCC,2018-06-01,6.1800,6.2900,False,6.1800,6.2600,reg,246254 BKCC,2018-06-04,6.3400,6.3400,False,6.2000,6.2000,reg,349024 BKCC,2018-06-05,6.4000,6.4000,False,6.2900,6.3100,reg,423794 +BKCC,2018-06-06,6.4650,6.4900,False,6.3900,6.3900,reg,418109 +BKCC,2018-06-07,6.4300,6.4900,False,6.4200,6.4200,reg,296812 +BKCC,2018-06-08,6.4300,6.5300,False,6.4200,6.4200,reg,405223 diff --git a/company_library/BKE.csv b/company_library/BKE.csv new file mode 100644 index 00000000..21ca6255 --- /dev/null +++ b/company_library/BKE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BKE,2017-06-08,14.7194,14.9815,False,14.4573,14.5010,reg,395355 +BKE,2017-06-09,15.6366,15.7458,False,14.5884,14.7194,reg,519746 +BKE,2017-06-12,15.9861,16.5102,False,15.5493,15.5493,reg,440798 +BKE,2017-06-13,15.2872,16.0733,False,15.1125,15.9424,reg,564516 +BKE,2017-06-14,15.3746,15.4610,False,14.9378,15.2435,reg,302501 +BKE,2017-06-15,15.2872,15.5274,False,14.9378,15.2435,reg,221591 +BKE,2017-06-16,15.1562,15.1999,False,14.7194,14.9815,reg,735257 +BKE,2017-06-19,15.3746,15.3746,False,14.6757,15.1999,reg,477828 +BKE,2017-06-20,14.8504,15.3309,False,14.7194,15.3309,reg,311773 +BKE,2017-06-21,14.7194,15.1562,False,14.6757,14.8504,reg,283621 +BKE,2017-06-22,14.2826,14.7631,False,14.1953,14.6757,reg,464191 +BKE,2017-06-23,14.6757,14.7194,False,14.0206,14.1953,reg,677019 +BKE,2017-06-26,14.7194,14.8504,False,14.4573,14.7631,reg,270679 +BKE,2017-06-27,14.9815,15.1999,False,14.5447,14.7194,reg,353212 +BKE,2017-06-28,15.1562,15.4182,False,14.9593,15.0688,reg,368017 +BKE,2017-06-29,15.6803,15.7240,False,15.0688,15.1562,reg,369797 +BKE,2017-06-30,15.5493,15.7677,False,15.3964,15.7677,reg,363053 +BKE,2017-07-05,15.5493,16.2918,False,15.3964,16.1608,reg,400025 +BKE,2017-07-06,15.1562,15.7240,False,14.9815,15.5056,reg,400554 +BKE,2017-07-07,15.1999,15.3309,False,14.9815,15.1999,reg,246711 +BKE,2017-07-10,14.4137,15.1562,False,14.3263,14.9378,reg,539334 +BKE,2017-07-11,14.5447,14.7194,False,14.3700,14.4137,reg,528068 +BKE,2017-07-12,14.5003,14.7664,False,14.2787,14.5447,reg,575200 +BKE,2017-07-13,15.2985,15.4316,False,14.4560,14.5003,reg,598646 +BKE,2017-07-14,14.7221,15.4315,False,14.6555,15.2542,reg,363652 +BKE,2017-07-17,14.8107,15.1654,False,14.5003,14.8107,reg,465835 +BKE,2017-07-18,14.6334,14.8994,False,14.5669,14.8107,reg,319902 +BKE,2017-07-19,14.8994,14.9438,False,14.6334,14.6777,reg,291383 +BKE,2017-07-20,14.9881,15.1877,False,14.8107,14.8551,reg,252645 +BKE,2017-07-21,14.8551,15.2090,False,14.5890,15.0768,reg,434116 +BKE,2017-07-24,14.4560,14.8551,False,14.2343,14.7664,reg,703163 +BKE,2017-07-25,14.8107,15.0768,False,14.4560,14.5447,reg,683475 +BKE,2017-07-26,14.7221,14.8994,False,14.4560,14.7664,reg,302013 +BKE,2017-07-27,15.3872,15.3872,False,14.6777,14.7664,reg,571243 +BKE,2017-07-28,14.9438,15.2542,False,14.7221,15.2098,reg,318500 +BKE,2017-07-31,15.1655,15.2542,False,14.7221,14.9881,reg,374869 +BKE,2017-08-01,15.4759,15.5202,False,15.0325,15.2985,reg,390431 +BKE,2017-08-02,15.2098,15.5202,False,15.0768,15.4316,reg,967956 +BKE,2017-08-03,14.3230,15.2098,False,14.3230,14.8994,reg,1016497 +BKE,2017-08-04,14.6777,14.7221,False,14.2786,14.3230,reg,404548 +BKE,2017-08-07,14.7664,15.2098,False,14.6334,14.6777,reg,622755 +BKE,2017-08-08,14.8107,15.2985,False,14.8107,14.8551,reg,347892 +BKE,2017-08-09,14.5003,14.7664,False,14.3673,14.7664,reg,430098 +BKE,2017-08-10,13.8352,14.5003,False,13.7465,14.5003,reg,872984 +BKE,2017-08-11,13.8352,14.0569,False,13.5691,13.7022,reg,378295 +BKE,2017-08-14,13.4361,14.0126,False,13.3474,13.8795,reg,542200 +BKE,2017-08-15,12.1501,13.3918,False,12.1280,13.3918,reg,1126631 +BKE,2017-08-16,12.6823,12.9040,False,12.1945,12.3275,reg,961720 +BKE,2017-08-17,12.5936,13.1257,False,11.9728,12.1945,reg,969350 +BKE,2017-08-18,12.4605,12.5492,False,12.0836,12.4162,reg,1000858 +BKE,2017-08-21,12.2388,12.4605,False,12.0614,12.3719,reg,798528 +BKE,2017-08-22,12.5492,12.5936,False,12.1501,12.3275,reg,604628 +BKE,2017-08-23,12.5936,12.8153,False,12.3719,12.5936,reg,543246 +BKE,2017-08-24,12.9483,13.2587,False,12.8153,12.8596,reg,765436 +BKE,2017-08-25,13.3918,13.4361,False,12.8596,12.9040,reg,874669 +BKE,2017-08-28,13.4361,13.5248,False,13.0813,13.3474,reg,396792 +BKE,2017-08-29,13.4361,13.4361,False,13.1479,13.2587,reg,368901 +BKE,2017-08-30,13.1257,13.4361,False,13.0592,13.4361,reg,478126 +BKE,2017-08-31,12.5492,13.1257,False,12.4605,12.9927,reg,605195 +BKE,2017-09-01,12.9040,12.9927,False,12.5246,12.5936,reg,447526 +BKE,2017-09-05,12.8596,12.9927,False,12.6157,12.8596,reg,711689 +BKE,2017-09-06,13.1257,13.3031,False,12.8596,12.8596,reg,379294 +BKE,2017-09-07,13.1257,13.3031,False,12.9483,13.2144,reg,388423 +BKE,2017-09-08,12.7266,13.1257,False,12.6379,13.1257,reg,426096 +BKE,2017-09-11,12.7709,12.9261,False,12.6823,12.7266,reg,279579 +BKE,2017-09-12,12.8596,13.1700,False,12.7709,12.7709,reg,476358 +BKE,2017-09-13,13.2144,13.4361,False,12.8596,12.8596,reg,546017 +BKE,2017-09-14,13.1257,13.2144,False,12.9483,13.2144,reg,235040 +BKE,2017-09-15,13.9682,13.9682,False,13.0370,13.2144,reg,1166610 +BKE,2017-09-18,13.8795,14.0126,False,13.6135,13.9239,reg,774296 +BKE,2017-09-19,14.0126,14.0569,False,13.5691,13.9239,reg,676315 +BKE,2017-09-20,13.9682,14.2565,False,13.5691,13.9682,reg,620254 +BKE,2017-09-21,13.8352,14.1012,False,13.7022,14.0569,reg,517041 +BKE,2017-09-22,14.1456,14.1678,False,13.7022,13.7022,reg,308321 +BKE,2017-09-25,14.6334,14.8329,False,14.1012,14.1012,reg,580869 +BKE,2017-09-26,14.9438,15.0768,False,14.4782,14.7221,reg,625065 +BKE,2017-09-27,15.1655,15.1655,False,14.5003,14.9438,reg,629951 +BKE,2017-09-28,14.8551,15.2098,False,14.5003,15.1655,reg,596701 +BKE,2017-09-29,14.9438,14.9881,False,14.6777,14.8107,reg,328718 +BKE,2017-10-02,14.8994,14.9438,False,14.5890,14.9438,reg,351557 +BKE,2017-10-03,14.8994,15.0768,False,14.7442,14.9438,reg,439510 +BKE,2017-10-04,14.5003,15.0768,False,14.5003,14.8551,reg,381888 +BKE,2017-10-05,15.3429,15.3872,False,14.5447,14.5447,reg,475915 +BKE,2017-10-06,15.2098,15.5202,False,15.0325,15.3429,reg,366052 +BKE,2017-10-09,14.5890,15.3429,False,14.4560,15.1655,reg,342309 +BKE,2017-10-10,14.8107,14.8551,False,14.5890,14.6334,reg,246292 +BKE,2017-10-11,14.3673,14.8551,False,14.2786,14.5669,reg,430372 +BKE,2017-10-12,13.8268,14.3673,False,13.7368,14.3673,reg,462980 +BKE,2017-10-13,14.0070,14.3963,False,13.8719,13.8719,reg,306702 +BKE,2017-10-16,13.8719,14.0520,False,13.6017,13.8719,reg,386047 +BKE,2017-10-17,14.0971,14.1421,False,13.8268,13.8719,reg,246094 +BKE,2017-10-18,14.4574,14.5249,False,13.9169,14.0971,reg,328515 +BKE,2017-10-19,14.5024,14.5475,False,14.2322,14.4123,reg,212716 +BKE,2017-10-20,14.9528,14.9979,False,14.5970,14.6826,reg,438840 +BKE,2017-10-23,15.0879,15.2230,False,14.6601,14.9979,reg,369716 +BKE,2017-10-24,15.2230,15.2230,False,14.8853,15.1780,reg,318578 +BKE,2017-10-25,15.2230,15.5383,False,14.8177,15.2230,reg,369961 +BKE,2017-10-26,15.6284,15.7185,False,15.0879,15.1330,reg,279524 +BKE,2017-10-27,15.5383,15.6959,False,15.0429,15.4032,reg,548733 +BKE,2017-10-30,14.8177,15.5383,False,14.4574,15.5383,reg,499965 +BKE,2017-10-31,14.8177,15.0879,False,14.7501,14.8177,reg,358648 +BKE,2017-11-01,14.9528,15.0879,False,14.5475,14.8177,reg,391268 +BKE,2017-11-02,15.9887,16.2139,False,14.8627,14.8627,reg,747428 +BKE,2017-11-03,15.9887,16.1238,False,15.7185,15.9437,reg,382034 +BKE,2017-11-06,16.8444,17.4750,False,15.9437,15.9437,reg,837928 +BKE,2017-11-07,16.0337,16.7994,False,15.8085,16.7994,reg,1042370 +BKE,2017-11-08,16.3040,16.4841,False,15.7185,15.9437,reg,531783 +BKE,2017-11-09,16.8895,16.9345,False,16.1689,16.1689,reg,523726 +BKE,2017-11-10,17.1147,17.3399,False,16.8895,16.8895,reg,358002 +BKE,2017-11-13,17.1147,17.2498,False,16.9120,17.0246,reg,505195 +BKE,2017-11-14,17.2047,17.2047,False,16.7093,16.8895,reg,420421 +BKE,2017-11-15,17.1147,17.3399,False,16.7544,17.0246,reg,515094 +BKE,2017-11-16,17.9254,18.1055,False,17.0246,17.2047,reg,793776 +BKE,2017-11-17,18.6910,19.7719,False,18.4658,18.5109,reg,1663037 +BKE,2017-11-20,19.5467,19.7719,False,18.6009,18.7361,reg,1093136 +BKE,2017-11-21,18.9612,19.5467,False,18.8712,19.5467,reg,1113817 +BKE,2017-11-22,19.2315,19.4567,False,18.6910,19.0063,reg,543759 +BKE,2017-11-27,19.5918,20.1323,False,19.1864,19.2315,reg,857287 +BKE,2017-11-28,20.8979,21.0781,False,19.6368,19.6368,reg,1121920 +BKE,2017-11-29,21.8437,22.0239,False,20.5826,20.8979,reg,982867 +BKE,2017-11-30,20.0422,22.0239,False,19.6368,21.5735,reg,1277163 +BKE,2017-12-01,19.4116,20.2223,False,19.0513,20.1323,reg,821094 +BKE,2017-12-04,19.5918,20.8078,False,19.5693,19.6819,reg,946034 +BKE,2017-12-05,19.5467,20.3574,False,18.9162,20.3574,reg,827325 +BKE,2017-12-06,20.4475,20.4700,False,19.6368,19.7269,reg,1029147 +BKE,2017-12-07,20.0872,20.8078,False,19.7719,20.0872,reg,1436664 +BKE,2017-12-08,20.3124,20.7422,False,20.0422,20.2674,reg,535080 +BKE,2017-12-11,20.3574,20.7178,False,20.2223,20.4475,reg,528020 +BKE,2017-12-12,19.9071,20.6276,False,19.8620,20.2674,reg,488750 +BKE,2017-12-13,20.1773,20.7178,False,19.9971,19.9971,reg,1020594 +BKE,2017-12-14,19.9971,20.4475,False,19.5467,20.3574,reg,717736 +BKE,2017-12-15,20.4475,20.7178,False,20.1323,20.1323,reg,1358225 +BKE,2017-12-18,21.1231,21.3483,False,20.7628,20.8078,reg,771022 +BKE,2017-12-19,20.8979,21.2582,False,20.8529,21.1681,reg,591546 +BKE,2017-12-20,21.1681,21.2807,False,20.9429,21.0781,reg,417029 +BKE,2017-12-21,21.4834,21.6185,False,21.2132,21.3033,reg,350712 +BKE,2017-12-22,21.5284,21.7086,False,21.3033,21.5284,reg,340726 +BKE,2017-12-26,22.2040,22.5193,False,21.4834,21.5284,reg,324272 +BKE,2017-12-27,22.0689,22.5193,False,21.8662,22.2941,reg,447521 +BKE,2017-12-28,22.0689,22.3391,False,21.8888,22.0689,reg,449551 +BKE,2017-12-29,21.3933,22.2040,False,21.3933,22.1139,reg,413455 +BKE,2018-01-02,21.8888,22.1590,False,21.5284,21.5284,reg,410488 +BKE,2018-01-03,22.1139,22.6184,False,21.7987,22.1139,reg,481285 +BKE,2018-01-04,20.1323,22.0689,False,19.0063,22.0239,reg,1910143 +BKE,2018-01-05,19.5017,20.3124,False,19.2315,20.0872,reg,791264 +BKE,2018-01-08,19.5017,19.7811,False,19.0063,19.7269,reg,811034 +BKE,2018-01-09,18.8261,19.5918,False,18.2857,19.4567,reg,868343 +BKE,2018-01-10,20.0872,20.3574,False,19.0063,19.0513,reg,1079306 +BKE,2018-01-11,21.2746,21.4725,False,20.0872,20.0872,reg,797815 +BKE,2018-01-12,20.7304,21.6704,False,20.5572,21.2746,reg,576680 +BKE,2018-01-16,19.7904,20.9283,False,19.5430,20.9283,reg,773063 +BKE,2018-01-17,19.7409,20.2851,False,19.6914,20.1367,reg,589616 +BKE,2018-01-18,20.0377,20.2356,False,19.6419,19.8398,reg,580426 +BKE,2018-01-19,20.5325,20.8788,False,20.0377,20.1367,reg,545475 +BKE,2018-01-22,21.0767,21.1262,False,20.5820,20.6314,reg,393885 +BKE,2018-01-23,20.6314,21.1757,False,20.5820,21.1757,reg,323033 +BKE,2018-01-24,20.6809,21.1262,False,20.2356,20.8788,reg,364155 +BKE,2018-01-25,20.9283,21.0273,False,20.3841,20.7799,reg,391964 +BKE,2018-01-26,21.2252,21.2746,False,20.6809,21.0273,reg,458319 +BKE,2018-01-29,21.3736,21.6210,False,21.0767,21.0767,reg,520870 +BKE,2018-01-30,20.7304,21.3241,False,20.5820,21.1757,reg,476986 +BKE,2018-01-31,19.8398,20.9283,False,19.5925,20.8788,reg,405207 +BKE,2018-02-01,19.8893,20.3346,False,19.2956,19.5925,reg,409290 +BKE,2018-02-02,19.3945,19.9883,False,19.3451,19.7904,reg,432840 +BKE,2018-02-05,19.1966,19.9388,False,19.0977,19.0977,reg,526409 +BKE,2018-02-06,20.0377,20.1770,False,18.5238,18.8503,reg,659455 +BKE,2018-02-07,21.0273,21.1757,False,20.0872,20.0872,reg,456014 +BKE,2018-02-08,20.7799,21.6704,False,20.0872,21.4725,reg,677450 +BKE,2018-02-09,21.1757,21.4231,False,20.1862,21.0767,reg,483163 +BKE,2018-02-12,20.9283,21.1757,False,20.2356,21.1757,reg,448548 +BKE,2018-02-13,21.3241,21.3736,False,20.6314,20.9778,reg,535282 +BKE,2018-02-14,22.1157,22.2642,False,20.9778,21.2746,reg,1246214 +BKE,2018-02-15,21.7199,22.2147,False,21.3736,22.2147,reg,661119 +BKE,2018-02-16,21.7199,22.1785,False,21.5715,21.7199,reg,644052 +BKE,2018-02-20,20.8294,21.5700,False,20.5325,21.4231,reg,797062 +BKE,2018-02-21,21.0273,21.3736,False,20.8788,20.9778,reg,434998 +BKE,2018-02-22,21.2252,21.5220,False,21.0273,21.0273,reg,318727 +BKE,2018-02-23,21.7694,21.8683,False,21.0767,21.4231,reg,316472 +BKE,2018-02-26,22.1157,22.4621,False,21.6457,21.8189,reg,427415 +BKE,2018-02-27,21.2746,22.7094,False,21.2746,22.3136,reg,388715 +BKE,2018-02-28,20.8294,22.0168,False,20.7304,21.5220,reg,426337 +BKE,2018-03-01,20.4830,20.9283,False,20.1367,20.7799,reg,585520 +BKE,2018-03-02,21.0767,21.2252,False,20.0377,20.2851,reg,362965 +BKE,2018-03-05,20.9778,21.2746,False,20.7799,21.0767,reg,514745 +BKE,2018-03-06,21.3736,21.5715,False,21.0273,21.0273,reg,414537 +BKE,2018-03-07,21.5220,21.9673,False,21.0767,21.2746,reg,422333 +BKE,2018-03-08,19.4440,21.2746,False,19.2462,20.9283,reg,1424082 +BKE,2018-03-09,19.2956,19.7904,False,19.0977,19.5430,reg,533877 +BKE,2018-03-12,18.8998,19.6172,False,18.7019,19.3945,reg,530739 +BKE,2018-03-13,18.6029,19.0977,False,18.3556,19.0977,reg,607165 +BKE,2018-03-14,18.0092,18.7514,False,17.9597,18.6524,reg,522704 +BKE,2018-03-15,18.0587,18.2071,False,17.6134,18.0587,reg,714708 +BKE,2018-03-16,19.2956,19.6419,False,17.7618,18.9987,reg,1983403 +BKE,2018-03-19,20.0872,20.3841,False,19.1472,19.2461,reg,925830 +BKE,2018-03-20,20.5325,20.6809,False,19.9388,20.1367,reg,667282 +BKE,2018-03-21,20.7304,21.2252,False,20.5325,20.5325,reg,591161 +BKE,2018-03-22,20.1862,20.8788,False,20.1862,20.4335,reg,532579 +BKE,2018-03-23,20.4335,21.0273,False,20.2851,20.3346,reg,387204 +BKE,2018-03-26,21.1262,21.3241,False,20.3841,20.7304,reg,382721 +BKE,2018-03-27,20.8788,21.8683,False,20.8046,21.0767,reg,642990 +BKE,2018-03-28,21.8683,22.6600,False,20.8788,20.9283,reg,980303 +BKE,2018-03-29,21.9178,22.6105,False,21.6704,22.0168,reg,682689 +BKE,2018-04-02,21.7694,22.1157,False,20.9283,21.9673,reg,737245 +BKE,2018-04-03,21.9673,22.3136,False,21.6704,21.9178,reg,633266 +BKE,2018-04-04,22.3631,22.5610,False,21.7694,21.7694,reg,928760 +BKE,2018-04-05,23.1547,23.3526,False,22.0168,22.5115,reg,745816 +BKE,2018-04-06,22.3136,23.2537,False,22.1652,22.9568,reg,546716 +BKE,2018-04-09,22.1652,22.8579,False,22.0168,22.6600,reg,546143 +BKE,2018-04-10,23.1052,23.7484,False,22.3136,22.5610,reg,724727 +BKE,2018-04-11,23.6000,23.7484,False,22.9073,22.9073,reg,530599 +BKE,2018-04-12,22.5000,23.7500,False,22.3000,23.6500,reg,563950 +BKE,2018-04-13,22.6500,23.0250,False,22.3000,22.7000,reg,474788 +BKE,2018-04-16,22.6500,23.4000,False,22.3500,22.7000,reg,520783 +BKE,2018-04-17,22.7000,23.0495,False,22.5000,22.8500,reg,419904 +BKE,2018-04-18,22.2000,23.0000,False,22.1500,22.7500,reg,451768 +BKE,2018-04-19,22.3000,22.5000,False,21.9250,22.3000,reg,351779 +BKE,2018-04-20,22.1000,22.4500,False,21.8500,22.2000,reg,317341 +BKE,2018-04-23,22.2500,22.2500,False,21.8000,22.1500,reg,255854 +BKE,2018-04-24,22.1500,22.7500,False,22.0000,22.4500,reg,496544 +BKE,2018-04-25,22.5000,22.6500,False,22.0000,22.2500,reg,233134 +BKE,2018-04-26,22.9500,23.1500,False,22.4500,22.6000,reg,307614 +BKE,2018-04-27,23.5000,23.8500,False,22.8000,22.9500,reg,543485 +BKE,2018-04-30,23.0500,23.6000,False,23.0500,23.5000,reg,329524 +BKE,2018-05-01,22.7000,23.2450,False,22.3000,23.0500,reg,356234 +BKE,2018-05-02,22.9000,23.2000,False,22.2500,22.6000,reg,273120 +BKE,2018-05-03,22.6000,23.0000,False,22.5500,22.9000,reg,243777 +BKE,2018-05-04,22.4000,22.6500,False,22.1500,22.6000,reg,207351 +BKE,2018-05-07,22.2500,22.4500,False,22.0500,22.4000,reg,272390 +BKE,2018-05-08,23.0500,23.1500,False,22.1000,22.1500,reg,497677 +BKE,2018-05-09,23.1500,23.3034,False,22.5500,23.1500,reg,303380 +BKE,2018-05-10,23.3500,23.6000,False,22.7500,23.0500,reg,321529 +BKE,2018-05-11,24.1000,24.3500,False,23.3500,23.4500,reg,287314 +BKE,2018-05-14,24.2000,24.5500,False,24.0000,24.2500,reg,312009 +BKE,2018-05-15,25.0000,25.0500,False,24.1000,24.2000,reg,460792 +BKE,2018-05-16,25.7500,26.2125,False,25.2500,25.2500,reg,605261 +BKE,2018-05-17,25.8000,25.8999,False,25.4500,25.7000,reg,390308 +BKE,2018-05-18,25.6000,25.9000,False,25.3500,25.8000,reg,325384 +BKE,2018-05-21,25.8000,26.0000,False,25.5500,25.6500,reg,315635 +BKE,2018-05-22,25.0500,26.2500,False,24.9500,25.9000,reg,373727 +BKE,2018-05-23,25.1000,25.4000,False,24.8500,25.0000,reg,397760 +BKE,2018-05-24,25.7500,26.0805,False,24.9000,24.9000,reg,796638 +BKE,2018-05-25,25.2500,26.1500,False,24.9000,24.9000,reg,685862 +BKE,2018-05-29,25.7000,25.7500,False,25.0500,25.1000,reg,493651 +BKE,2018-05-30,25.6500,25.7500,False,25.2500,25.5500,reg,478723 +BKE,2018-05-31,25.2500,25.8500,False,24.8500,25.7500,reg,512859 +BKE,2018-06-01,25.0000,25.3500,False,24.8000,25.2500,reg,336169 +BKE,2018-06-04,25.8000,25.9000,False,25.1000,25.1500,reg,400927 +BKE,2018-06-05,27.0000,27.2000,False,25.6000,25.8500,reg,556217 +BKE,2018-06-06,27.2000,27.3500,False,26.7500,27.0000,reg,510296 +BKE,2018-06-07,27.5000,27.9500,False,27.2500,27.6000,reg,445022 diff --git a/company_library/BKEP.csv b/company_library/BKEP.csv index 757e2e71..a8de62ae 100644 --- a/company_library/BKEP.csv +++ b/company_library/BKEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKEP,2017-06-06,6.1047,6.1496,False,6.0598,6.1496,reg,12257 -BKEP,2017-06-07,6.0149,6.1047,False,6.0149,6.1047,reg,21459 -BKEP,2017-06-08,5.9700,6.0149,False,5.8812,6.0149,reg,170068 BKEP,2017-06-09,6.0598,6.0598,False,5.9251,5.9252,reg,96709 BKEP,2017-06-12,5.9700,6.0598,False,5.9700,6.0598,reg,79508 BKEP,2017-06-13,5.9251,5.9700,False,5.8802,5.8802,reg,90677 @@ -249,3 +246,6 @@ BKEP,2018-05-31,3.7000,3.7551,False,3.5500,3.7000,reg,278219 BKEP,2018-06-01,3.8000,3.8500,False,3.6032,3.7000,reg,183886 BKEP,2018-06-04,3.8000,3.8500,False,3.6500,3.8000,reg,175739 BKEP,2018-06-05,3.8000,3.8000,False,3.7000,3.8000,reg,142408 +BKEP,2018-06-06,3.7500,3.8000,False,3.7030,3.8000,reg,121163 +BKEP,2018-06-07,3.5500,3.8000,False,3.5500,3.8000,reg,232022 +BKEP,2018-06-08,3.5500,3.6000,False,3.5000,3.6000,reg,135545 diff --git a/company_library/BKEPP.csv b/company_library/BKEPP.csv index 7a836d1d..d4665bfd 100644 --- a/company_library/BKEPP.csv +++ b/company_library/BKEPP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKEPP,2017-06-06,7.2623,7.3078,False,7.2442,7.3078,reg,1321 -BKEPP,2017-06-07,7.1624,7.2442,False,7.1442,7.2442,reg,3565 -BKEPP,2017-06-08,7.2077,7.2078,False,7.1805,7.1805,reg,327 BKEPP,2017-06-09,7.2805,7.3078,False,7.2079,7.2079,reg,2277 BKEPP,2017-06-12,7.2169,7.3078,False,7.2169,7.3078,reg,16589 BKEPP,2017-06-13,7.2168,7.2374,False,7.1805,7.1805,reg,3137 @@ -249,3 +246,6 @@ BKEPP,2018-05-31,6.3500,6.5000,False,6.2400,6.3600,reg,244967 BKEPP,2018-06-01,6.3200,6.4182,False,6.3000,6.3510,reg,84910 BKEPP,2018-06-04,6.3700,6.4300,False,6.3300,6.4300,reg,32593 BKEPP,2018-06-05,6.2100,6.3900,False,6.0200,6.3900,reg,218062 +BKEPP,2018-06-06,6.2000,6.2900,False,6.1700,6.1700,reg,60322 +BKEPP,2018-06-07,6.3500,6.4300,False,6.1800,6.2490,reg,588266 +BKEPP,2018-06-08,6.4700,6.4800,False,6.3100,6.3500,reg,88539 diff --git a/company_library/BKH.csv b/company_library/BKH.csv new file mode 100644 index 00000000..e2334bb1 --- /dev/null +++ b/company_library/BKH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BKH,2017-06-08,67.5001,68.0231,False,67.1031,68.0231,reg,473290 +BKH,2017-06-09,66.6770,67.6164,False,66.4058,67.3549,reg,639273 +BKH,2017-06-12,66.8222,67.1418,False,66.3864,66.7351,reg,646406 +BKH,2017-06-13,67.7713,67.7713,False,66.6963,66.8610,reg,335304 +BKH,2017-06-14,68.5073,68.7688,False,67.9940,68.4008,reg,371167 +BKH,2017-06-15,68.7785,68.7979,False,68.1006,68.1006,reg,260859 +BKH,2017-06-16,69.6113,69.7082,False,68.0715,68.0715,reg,538761 +BKH,2017-06-19,69.3402,69.7469,False,69.1271,69.6694,reg,297481 +BKH,2017-06-20,69.0884,69.6065,False,69.0884,69.4661,reg,251829 +BKH,2017-06-21,68.7882,69.4177,False,68.5848,69.0303,reg,221251 +BKH,2017-06-22,68.2943,68.8656,False,68.2362,68.8269,reg,229890 +BKH,2017-06-23,68.4492,68.5557,False,68.1587,68.2846,reg,437680 +BKH,2017-06-26,68.2749,68.6042,False,68.1199,68.5557,reg,282873 +BKH,2017-06-27,67.2774,68.1635,False,67.0934,67.9844,reg,380618 +BKH,2017-06-28,67.0934,67.8875,False,67.0256,67.6260,reg,384107 +BKH,2017-06-29,65.6989,66.7446,False,65.2727,66.6189,reg,496576 +BKH,2017-06-30,65.3405,65.9797,False,65.3115,65.6892,reg,351783 +BKH,2017-07-05,65.6311,66.0426,False,65.0597,65.7860,reg,316928 +BKH,2017-07-06,65.5245,65.6504,False,65.0742,65.3018,reg,379169 +BKH,2017-07-07,66.0475,66.1346,False,65.5052,65.5439,reg,295471 +BKH,2017-07-10,65.7473,66.3090,False,65.6795,66.3090,reg,264875 +BKH,2017-07-11,65.2340,65.8247,False,65.0694,65.8247,reg,263335 +BKH,2017-07-12,66.0765,66.2993,False,65.7279,65.9506,reg,303539 +BKH,2017-07-13,65.3405,65.9894,False,64.9628,65.9894,reg,167546 +BKH,2017-07-14,65.5633,66.1153,False,65.5148,65.7279,reg,226998 +BKH,2017-07-17,66.0765,66.1056,False,65.2437,65.4083,reg,247336 +BKH,2017-07-18,66.2993,66.3768,False,65.8732,66.1153,reg,254063 +BKH,2017-07-19,67.0062,67.1321,False,66.2702,66.4252,reg,170218 +BKH,2017-07-20,67.6551,67.9069,False,67.1418,67.3161,reg,167022 +BKH,2017-07-21,68.2458,68.2846,False,67.5825,68.2749,reg,227875 +BKH,2017-07-24,67.6357,68.5654,False,67.3839,68.2362,reg,226803 +BKH,2017-07-25,67.7229,67.8004,False,67.5098,67.5486,reg,348297 +BKH,2017-07-26,67.5776,67.8294,False,66.7448,67.6164,reg,222260 +BKH,2017-07-27,67.6164,67.6938,False,67.0837,67.4420,reg,254050 +BKH,2017-07-28,67.3936,67.8294,False,66.6867,67.4517,reg,244957 +BKH,2017-07-31,67.4614,67.6406,False,66.7254,67.3549,reg,378390 +BKH,2017-08-01,67.8778,68.0812,False,67.1418,67.6454,reg,289276 +BKH,2017-08-02,67.3646,67.8261,False,67.1806,67.7519,reg,174790 +BKH,2017-08-03,67.4808,67.6648,False,66.8610,67.3065,reg,210215 +BKH,2017-08-04,67.3161,67.5486,False,66.3283,67.1128,reg,261700 +BKH,2017-08-07,68.1103,68.7688,False,67.1195,67.5292,reg,234975 +BKH,2017-08-08,68.5557,68.6284,False,67.7713,68.0134,reg,308693 +BKH,2017-08-09,68.4395,68.6429,False,67.8391,68.6429,reg,269302 +BKH,2017-08-10,68.0231,68.5557,False,67.8067,68.3621,reg,296327 +BKH,2017-08-11,67.3258,68.0231,False,67.0256,67.5098,reg,252926 +BKH,2017-08-14,68.1006,68.2846,False,67.3646,67.3646,reg,315591 +BKH,2017-08-15,67.8778,68.4492,False,67.4033,67.9166,reg,236007 +BKH,2017-08-16,68.1361,68.4675,False,67.8764,68.1264,reg,189981 +BKH,2017-08-17,66.9666,68.2921,False,66.9568,68.1166,reg,193435 +BKH,2017-08-18,66.9861,67.3662,False,66.2989,66.5475,reg,222946 +BKH,2017-08-21,67.3954,67.4831,False,66.8788,67.0933,reg,207591 +BKH,2017-08-22,67.9997,68.0971,False,67.1030,67.4734,reg,155296 +BKH,2017-08-23,68.1166,68.2141,False,67.5903,67.7852,reg,148401 +BKH,2017-08-24,68.5552,68.5942,False,67.6391,68.1848,reg,178702 +BKH,2017-08-25,68.4382,68.7014,False,68.2921,68.5942,reg,129213 +BKH,2017-08-28,68.7989,68.8281,False,68.2726,68.6722,reg,132253 +BKH,2017-08-29,68.7014,69.0912,False,68.4456,68.9645,reg,130043 +BKH,2017-08-30,68.2531,68.7404,False,68.1166,68.5942,reg,223643 +BKH,2017-08-31,68.5942,68.8573,False,68.3993,68.4382,reg,140159 +BKH,2017-09-01,68.6332,68.9061,False,68.1459,68.9061,reg,129495 +BKH,2017-09-05,68.9451,69.1302,False,68.3700,68.6137,reg,236263 +BKH,2017-09-06,68.0289,69.1400,False,67.9509,69.1400,reg,197062 +BKH,2017-09-07,68.1556,68.3505,False,67.4929,68.3018,reg,200395 +BKH,2017-09-08,68.4382,68.5357,False,67.1810,68.1654,reg,238072 +BKH,2017-09-11,69.0328,69.1692,False,68.4188,68.4772,reg,148367 +BKH,2017-09-12,67.7365,69.0035,False,67.3857,69.0035,reg,214112 +BKH,2017-09-13,67.7170,68.3237,False,67.5026,67.7365,reg,226699 +BKH,2017-09-14,68.0484,68.1751,False,67.2297,67.7950,reg,364489 +BKH,2017-09-15,67.8632,68.2238,False,67.1615,68.1556,reg,485691 +BKH,2017-09-18,67.2005,67.8535,False,66.8106,67.8535,reg,361942 +BKH,2017-09-19,67.2492,67.8730,False,67.1128,67.2979,reg,381239 +BKH,2017-09-20,66.7716,67.4344,False,66.5767,67.3467,reg,603291 +BKH,2017-09-21,66.9861,67.3272,False,66.5280,66.7716,reg,279367 +BKH,2017-09-22,66.8594,67.5318,False,66.7619,67.1810,reg,304445 +BKH,2017-09-25,67.4734,67.5708,False,66.7619,66.7619,reg,149363 +BKH,2017-09-26,67.2102,67.7658,False,67.1225,67.4441,reg,260699 +BKH,2017-09-27,67.3174,67.4734,False,66.4890,67.0055,reg,310588 +BKH,2017-09-28,67.5708,67.6683,False,66.4695,67.0250,reg,190347 +BKH,2017-09-29,67.1225,67.6683,False,67.0738,67.4929,reg,218980 +BKH,2017-10-02,66.8788,67.2784,False,66.4939,67.0445,reg,405996 +BKH,2017-10-03,67.3272,67.7706,False,66.6352,66.9276,reg,381454 +BKH,2017-10-04,67.9607,68.0192,False,66.9958,67.2784,reg,289411 +BKH,2017-10-05,67.3954,67.9704,False,67.0738,67.9704,reg,324565 +BKH,2017-10-06,65.3779,66.8594,False,64.5105,66.2258,reg,792960 +BKH,2017-10-09,65.3877,65.7970,False,65.1245,65.6411,reg,359794 +BKH,2017-10-10,66.3136,66.6937,False,65.4364,65.8262,reg,368496 +BKH,2017-10-11,66.2746,66.7521,False,65.9140,66.3233,reg,302787 +BKH,2017-10-12,66.6839,66.9958,False,66.2258,66.5377,reg,385259 +BKH,2017-10-13,65.9529,67.2492,False,65.8896,66.9568,reg,189473 +BKH,2017-10-16,65.9724,66.3038,False,65.6411,65.9627,reg,222838 +BKH,2017-10-17,65.8847,66.2064,False,65.6313,65.8750,reg,171888 +BKH,2017-10-18,65.5534,66.1381,False,65.5046,65.8165,reg,273032 +BKH,2017-10-19,65.5923,65.7190,False,65.0758,65.6703,reg,299873 +BKH,2017-10-20,65.2707,66.0504,False,64.9296,65.6313,reg,224784 +BKH,2017-10-23,65.3194,65.3487,False,64.8126,65.2415,reg,350405 +BKH,2017-10-24,64.6275,65.7190,False,64.5982,64.9393,reg,451357 +BKH,2017-10-25,63.2435,64.2961,False,62.6587,64.2961,reg,571764 +BKH,2017-10-26,63.4384,64.1889,False,63.3702,63.3799,reg,601543 +BKH,2017-10-27,63.4287,63.4920,False,62.7757,63.3702,reg,538313 +BKH,2017-10-30,63.7016,63.8673,False,63.0875,63.5651,reg,456811 +BKH,2017-10-31,63.6041,64.1986,False,63.4092,63.6236,reg,928111 +BKH,2017-11-01,62.8147,64.0427,False,62.6490,64.0134,reg,784903 +BKH,2017-11-02,62.1324,62.9901,False,61.8888,62.9219,reg,539765 +BKH,2017-11-03,59.6764,62.5905,False,58.2826,62.5905,reg,1951163 +BKH,2017-11-06,58.2242,59.4522,False,57.8246,59.4522,reg,1045542 +BKH,2017-11-07,57.3470,58.4288,False,57.1911,58.4288,reg,1360119 +BKH,2017-11-08,56.4991,57.5322,False,56.1580,57.2106,reg,836857 +BKH,2017-11-09,56.7232,56.7525,False,56.1385,56.1385,reg,392944 +BKH,2017-11-10,56.1287,56.8860,False,55.8558,56.4698,reg,554981 +BKH,2017-11-13,56.8499,56.9572,False,55.8071,56.5965,reg,567081 +BKH,2017-11-14,57.3080,57.3567,False,56.5868,56.6843,reg,508837 +BKH,2017-11-15,56.8694,57.3080,False,56.6648,57.2690,reg,582458 +BKH,2017-11-16,58.2893,58.2893,False,56.7073,56.8842,reg,542348 +BKH,2017-11-17,57.9061,58.2107,False,57.6408,58.0044,reg,648907 +BKH,2017-11-20,57.6113,57.9552,False,57.3362,57.9061,reg,467046 +BKH,2017-11-21,57.1888,57.8865,False,57.0905,57.8865,reg,584326 +BKH,2017-11-22,56.9628,57.3657,False,56.8842,57.3264,reg,328566 +BKH,2017-11-27,57.0414,57.2183,False,56.6975,57.0316,reg,453138 +BKH,2017-11-28,57.2281,57.4934,False,56.9704,57.1986,reg,444548 +BKH,2017-11-29,57.3657,57.6703,False,57.1298,57.2281,reg,490067 +BKH,2017-11-30,57.4934,57.8963,False,57.3558,57.5327,reg,564770 +BKH,2017-12-01,57.2281,57.6172,False,56.5894,57.5131,reg,410326 +BKH,2017-12-04,57.1102,57.6211,False,56.8400,57.4737,reg,473932 +BKH,2017-12-05,56.4420,57.2969,False,56.1079,57.0119,reg,405782 +BKH,2017-12-06,56.9137,56.9824,False,56.0195,56.5697,reg,448484 +BKH,2017-12-07,57.9159,58.0535,False,56.7270,56.9235,reg,635699 +BKH,2017-12-08,58.6136,58.6382,False,57.7538,57.9061,reg,532144 +BKH,2017-12-11,58.9280,58.9477,False,58.3679,58.5939,reg,521161 +BKH,2017-12-12,58.6922,59.1246,False,58.6529,58.6529,reg,727480 +BKH,2017-12-13,59.1344,59.1933,False,58.4564,58.8298,reg,786373 +BKH,2017-12-14,58.4367,59.3997,False,58.3164,58.9084,reg,656773 +BKH,2017-12-15,58.9772,59.4685,False,58.3876,58.4072,reg,1448730 +BKH,2017-12-18,58.7217,59.5176,False,58.4269,59.2032,reg,595283 +BKH,2017-12-19,58.0437,58.9182,False,57.9749,58.5841,reg,664489 +BKH,2017-12-20,57.5818,58.3974,False,57.5032,57.9159,reg,679326 +BKH,2017-12-21,57.1888,57.5229,False,57.0414,57.4443,reg,430366 +BKH,2017-12-22,57.9945,58.0437,False,57.1220,57.2969,reg,466268 +BKH,2017-12-26,57.6211,58.2500,False,57.5622,57.9749,reg,386728 +BKH,2017-12-27,58.0338,58.0437,False,57.4148,57.6703,reg,353590 +BKH,2017-12-28,58.8691,58.8986,False,57.9823,58.1223,reg,355401 +BKH,2017-12-29,59.0656,59.4587,False,58.8445,58.9575,reg,470791 +BKH,2018-01-02,58.1125,59.1540,False,58.0240,59.0656,reg,556616 +BKH,2018-01-03,57.6015,58.4269,False,57.2674,58.0142,reg,375961 +BKH,2018-01-04,57.2576,58.3188,False,57.1298,57.5327,reg,680461 +BKH,2018-01-05,56.4125,57.4541,False,56.0882,57.3853,reg,464547 +BKH,2018-01-08,56.8449,56.9038,False,56.1079,56.4616,reg,571457 +BKH,2018-01-09,53.8282,56.2356,False,53.2583,55.7640,reg,2001134 +BKH,2018-01-10,54.1623,55.5675,False,53.8577,54.2016,reg,995887 +BKH,2018-01-11,54.0346,55.0565,False,53.8872,54.3785,reg,711793 +BKH,2018-01-12,53.4941,54.2998,False,53.4253,54.1033,reg,663273 +BKH,2018-01-16,52.6884,53.7005,False,52.6687,53.2288,reg,563094 +BKH,2018-01-17,52.5311,52.9832,False,52.0693,52.6884,reg,894293 +BKH,2018-01-18,52.2855,52.7965,False,51.5878,52.5999,reg,724333 +BKH,2018-01-19,52.7277,53.0028,False,52.0398,52.1872,reg,504917 +BKH,2018-01-22,53.7987,53.9363,False,52.7965,52.9930,reg,601627 +BKH,2018-01-23,54.6143,54.8894,False,53.6513,53.7889,reg,667356 +BKH,2018-01-24,54.9975,55.2628,False,54.4571,54.7912,reg,912481 +BKH,2018-01-25,55.1449,55.3021,False,54.0052,54.6929,reg,1142097 +BKH,2018-01-26,56.1079,56.1718,False,54.7715,55.4004,reg,805990 +BKH,2018-01-29,54.8010,56.3634,False,54.7912,56.0686,reg,903286 +BKH,2018-01-30,54.5554,55.3808,False,53.9265,54.8894,reg,876440 +BKH,2018-01-31,54.5848,54.6929,False,54.1623,54.6929,reg,5139543 +BKH,2018-02-01,53.9658,54.7175,False,53.5531,54.5554,reg,1438429 +BKH,2018-02-02,52.9635,54.7814,False,52.7768,53.4253,reg,1165027 +BKH,2018-02-05,51.4994,53.4253,False,51.4306,52.9340,reg,1258524 +BKH,2018-02-06,50.8509,51.4601,False,50.1139,50.9000,reg,1705187 +BKH,2018-02-07,50.8803,51.6370,False,50.0942,50.4775,reg,1301107 +BKH,2018-02-08,49.8388,51.2832,False,49.8289,50.7919,reg,1093645 +BKH,2018-02-09,51.1358,51.5289,False,49.9174,50.0844,reg,1023082 +BKH,2018-02-12,52.2462,52.4231,False,50.5266,51.1849,reg,721818 +BKH,2018-02-13,51.3913,52.2855,False,51.1358,52.1184,reg,775624 +BKH,2018-02-14,51.3268,51.6144,False,50.8905,50.9004,reg,408310 +BKH,2018-02-15,51.7532,51.7929,False,51.1186,51.4161,reg,485863 +BKH,2018-02-16,51.9516,52.1301,False,51.3963,51.6640,reg,429917 +BKH,2018-02-20,51.1087,51.9714,False,51.0294,51.8623,reg,572205 +BKH,2018-02-21,50.2360,51.4558,False,50.2261,51.0591,reg,503052 +BKH,2018-02-22,50.4344,51.1087,False,50.2460,50.4542,reg,389333 +BKH,2018-02-23,51.5053,51.5153,False,50.3451,50.5930,reg,310061 +BKH,2018-02-26,51.5450,51.8524,False,51.4089,51.6045,reg,258858 +BKH,2018-02-27,51.1682,52.5267,False,51.1384,51.7830,reg,367817 +BKH,2018-02-28,50.3650,51.7334,False,50.3650,51.2971,reg,615859 +BKH,2018-03-01,50.5435,51.0393,False,50.2460,50.3848,reg,539041 +BKH,2018-03-02,50.9004,50.9996,False,50.0675,50.3154,reg,452536 +BKH,2018-03-05,51.8227,51.9714,False,50.6228,50.8013,reg,557663 +BKH,2018-03-06,51.8127,52.0309,False,51.0294,51.8127,reg,580011 +BKH,2018-03-07,51.0889,52.1499,False,51.0591,51.7037,reg,541677 +BKH,2018-03-08,51.3665,51.5847,False,50.9599,51.2277,reg,306739 +BKH,2018-03-09,51.6045,51.7532,False,51.0294,51.5053,reg,314244 +BKH,2018-03-12,51.8722,52.0111,False,51.3268,51.6144,reg,617938 +BKH,2018-03-13,51.1682,52.2679,False,50.9748,51.9020,reg,522111 +BKH,2018-03-14,51.5648,51.7185,False,50.8806,51.1483,reg,509181 +BKH,2018-03-15,52.2292,52.8540,False,51.4161,51.4756,reg,1011396 +BKH,2018-03-16,52.7746,52.8143,False,51.7433,52.3581,reg,3199362 +BKH,2018-03-19,53.1316,53.3795,False,52.7052,52.7449,reg,793824 +BKH,2018-03-20,52.8440,53.2804,False,52.5465,53.0027,reg,582218 +BKH,2018-03-21,52.7746,53.3200,False,52.5961,52.8837,reg,306830 +BKH,2018-03-22,52.5862,53.5778,False,52.5168,52.7250,reg,476635 +BKH,2018-03-23,51.5648,53.2308,False,51.3963,52.6060,reg,490811 +BKH,2018-03-26,52.4474,52.5168,False,51.4062,51.8326,reg,481976 +BKH,2018-03-27,53.1019,53.5382,False,52.0706,52.3978,reg,392865 +BKH,2018-03-28,53.5084,53.8158,False,53.1614,53.3597,reg,540250 +BKH,2018-03-29,53.8456,54.1629,False,53.5183,53.7167,reg,441623 +BKH,2018-04-02,53.5084,53.9943,False,52.9482,53.9051,reg,577498 +BKH,2018-04-03,53.9943,54.3414,False,53.2109,53.5580,reg,562311 +BKH,2018-04-04,53.7563,54.0142,False,53.3944,53.7663,reg,343351 +BKH,2018-04-05,54.2522,54.3910,False,52.9730,53.7762,reg,387324 +BKH,2018-04-06,53.5382,54.3414,False,53.3399,54.1034,reg,376472 +BKH,2018-04-09,53.1911,53.7762,False,53.1118,53.6968,reg,505968 +BKH,2018-04-10,53.0324,53.6770,False,53.0126,53.4489,reg,490310 +BKH,2018-04-11,52.9928,53.4688,False,52.5669,53.0324,reg,484980 +BKH,2018-04-12,52.2491,53.1366,False,52.1896,53.0721,reg,392048 +BKH,2018-04-13,52.6854,52.8639,False,52.3383,52.4176,reg,348538 +BKH,2018-04-16,53.3399,53.4489,False,52.6457,52.6457,reg,361661 +BKH,2018-04-17,53.9547,54.1133,False,53.1812,53.4985,reg,422774 +BKH,2018-04-18,53.8753,54.5893,False,53.8654,54.0241,reg,371767 +BKH,2018-04-19,54.0538,54.1431,False,53.5977,53.8654,reg,299728 +BKH,2018-04-20,53.7861,54.1629,False,53.6373,53.8059,reg,279809 +BKH,2018-04-23,53.9051,54.0042,False,53.5679,53.8258,reg,203057 +BKH,2018-04-24,54.9860,55.0455,False,53.8952,54.0042,reg,700433 +BKH,2018-04-25,55.2735,55.3330,False,54.4703,54.6191,reg,485980 +BKH,2018-04-26,55.8685,55.8883,False,55.1645,55.4024,reg,422399 +BKH,2018-04-27,56.3842,56.5329,False,55.7793,55.7793,reg,324502 +BKH,2018-04-30,56.2057,56.8006,False,56.0867,56.4833,reg,815181 +BKH,2018-05-01,56.3247,56.3842,False,56.0668,56.2850,reg,436932 +BKH,2018-05-02,56.9990,57.2766,False,56.1660,56.2652,reg,761211 +BKH,2018-05-03,57.1874,57.3758,False,56.0668,56.8800,reg,469333 +BKH,2018-05-04,58.4567,58.9029,False,57.5146,57.5146,reg,525877 +BKH,2018-05-07,58.6550,58.9922,False,58.4567,58.6253,reg,471301 +BKH,2018-05-08,57.8220,58.4567,False,57.3312,58.4567,reg,381746 +BKH,2018-05-09,57.0981,57.9311,False,56.8453,57.7923,reg,512686 +BKH,2018-05-10,57.6336,57.6931,False,56.9494,57.4055,reg,287241 +BKH,2018-05-11,57.7229,57.9212,False,57.5047,57.6733,reg,369107 +BKH,2018-05-14,57.4650,58.0699,False,57.2270,57.7824,reg,407198 +BKH,2018-05-15,56.7412,57.3064,False,56.4536,57.1576,reg,550750 +BKH,2018-05-16,56.2850,56.9296,False,55.8487,56.8205,reg,403450 +BKH,2018-05-17,56.2000,56.8100,False,56.1300,56.5100,reg,805987 +BKH,2018-05-18,56.1800,56.5400,False,55.6900,56.5400,reg,412126 +BKH,2018-05-21,56.3500,56.5200,False,55.5300,56.1000,reg,421912 +BKH,2018-05-22,56.6400,57.1800,False,56.3600,56.4900,reg,244284 +BKH,2018-05-23,57.0500,57.0500,False,56.6200,56.8000,reg,290455 +BKH,2018-05-24,57.4000,57.4100,False,56.7400,57.0700,reg,240794 +BKH,2018-05-25,57.7900,57.8300,False,57.2300,57.3900,reg,286352 +BKH,2018-05-29,57.5200,58.0300,False,57.3148,57.6500,reg,222943 +BKH,2018-05-30,58.5800,58.7350,False,57.2500,57.3700,reg,428603 +BKH,2018-05-31,58.1600,58.6600,False,58.0200,58.6000,reg,321327 +BKH,2018-06-01,57.0200,58.1600,False,56.9300,58.0900,reg,424155 +BKH,2018-06-04,56.7500,57.5050,False,56.2600,57.2100,reg,533867 +BKH,2018-06-05,56.4800,57.0700,False,56.1300,56.9900,reg,463252 +BKH,2018-06-06,55.5900,56.7400,False,55.3000,56.4600,reg,768754 +BKH,2018-06-07,55.9400,56.3300,False,55.4750,55.6800,reg,422834 diff --git a/company_library/BKK.csv b/company_library/BKK.csv new file mode 100644 index 00000000..44575e27 --- /dev/null +++ b/company_library/BKK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BKK,2017-06-08,15.3801,15.4285,False,15.3801,15.3801,reg,15697 +BKK,2017-06-09,15.3801,15.3994,False,15.3704,15.3854,reg,10619 +BKK,2017-06-12,15.3801,15.4002,False,15.3704,15.3995,reg,35591 +BKK,2017-06-13,15.3167,15.3750,False,15.2778,15.3750,reg,27296 +BKK,2017-06-14,15.2973,15.4112,False,15.2778,15.3362,reg,33568 +BKK,2017-06-15,15.3070,15.3451,False,15.2991,15.3362,reg,14221 +BKK,2017-06-16,15.3848,15.3848,False,15.3070,15.3264,reg,18167 +BKK,2017-06-19,15.3546,15.3945,False,15.3167,15.3945,reg,20754 +BKK,2017-06-20,15.3459,15.3799,False,15.3270,15.3741,reg,12823 +BKK,2017-06-21,15.3167,15.3653,False,15.3167,15.3449,reg,19547 +BKK,2017-06-22,15.3070,15.3459,False,15.2778,15.3167,reg,12935 +BKK,2017-06-23,15.3070,15.3335,False,15.2876,15.2876,reg,17853 +BKK,2017-06-26,15.2778,15.3459,False,15.2487,15.3459,reg,54176 +BKK,2017-06-27,15.2681,15.2973,False,15.2195,15.2390,reg,28949 +BKK,2017-06-28,15.2681,15.2778,False,15.2098,15.2293,reg,52206 +BKK,2017-06-29,15.2390,15.2399,False,15.1807,15.2390,reg,41994 +BKK,2017-06-30,15.3264,15.3264,False,15.2293,15.2293,reg,19677 +BKK,2017-07-05,15.2195,15.3556,False,15.1807,15.3264,reg,73581 +BKK,2017-07-06,15.2001,15.2681,False,15.1612,15.2195,reg,28246 +BKK,2017-07-07,15.1807,15.2584,False,15.1807,15.2195,reg,17509 +BKK,2017-07-10,15.1126,15.2331,False,15.0835,15.2001,reg,64560 +BKK,2017-07-11,15.1515,15.1904,False,15.1223,15.1223,reg,48563 +BKK,2017-07-12,15.1795,15.2290,False,15.1510,15.1838,reg,24102 +BKK,2017-07-13,15.1900,15.2387,False,15.1863,15.1863,reg,14320 +BKK,2017-07-14,15.2485,15.2777,False,15.2095,15.2095,reg,7466 +BKK,2017-07-17,15.2387,15.2972,False,15.2386,15.2874,reg,28174 +BKK,2017-07-18,15.2679,15.3946,False,15.1997,15.2290,reg,34205 +BKK,2017-07-19,15.2095,15.2626,False,15.1608,15.2626,reg,19787 +BKK,2017-07-20,15.1899,15.2066,False,15.1705,15.2066,reg,6583 +BKK,2017-07-21,15.2042,15.2095,False,15.1705,15.1900,reg,21835 +BKK,2017-07-24,15.1608,15.2204,False,15.1510,15.1802,reg,23971 +BKK,2017-07-25,15.1900,15.2290,False,15.1510,15.1608,reg,42705 +BKK,2017-07-26,15.2679,15.2972,False,15.2192,15.2387,reg,20045 +BKK,2017-07-27,15.3264,15.3361,False,15.2972,15.3069,reg,19924 +BKK,2017-07-28,15.3946,15.3946,False,15.3050,15.3050,reg,20361 +BKK,2017-07-31,15.3654,15.3946,False,15.3361,15.3459,reg,8376 +BKK,2017-08-01,15.3654,15.4336,False,15.3264,15.4141,reg,45191 +BKK,2017-08-02,15.3849,15.4053,False,15.3361,15.3654,reg,25547 +BKK,2017-08-03,15.3751,15.4336,False,15.3362,15.3459,reg,28283 +BKK,2017-08-04,15.3361,15.3946,False,15.3361,15.3946,reg,13373 +BKK,2017-08-07,15.3167,15.3566,False,15.2972,15.3264,reg,36834 +BKK,2017-08-08,15.2972,15.3751,False,15.2972,15.3449,reg,42838 +BKK,2017-08-09,15.2417,15.3449,False,15.1900,15.3069,reg,54932 +BKK,2017-08-10,15.1705,15.2874,False,15.1315,15.2582,reg,42749 +BKK,2017-08-11,15.3947,15.4045,False,14.8379,15.0333,reg,124909 +BKK,2017-08-14,15.2872,15.4142,False,15.2779,15.4142,reg,18446 +BKK,2017-08-15,15.2384,15.2872,False,15.2286,15.2677,reg,24985 +BKK,2017-08-16,15.2677,15.2775,False,15.1993,15.2775,reg,41461 +BKK,2017-08-17,15.2677,15.3165,False,15.2482,15.2970,reg,42221 +BKK,2017-08-18,15.3165,15.3165,False,15.2677,15.2677,reg,7789 +BKK,2017-08-21,15.3556,15.3556,False,15.2775,15.2872,reg,18171 +BKK,2017-08-22,15.3556,15.3849,False,15.3165,15.3849,reg,11606 +BKK,2017-08-23,15.3165,15.3751,False,15.2775,15.3503,reg,26249 +BKK,2017-08-24,15.2775,15.3099,False,15.2775,15.2970,reg,21902 +BKK,2017-08-25,15.3361,15.3556,False,15.2871,15.2872,reg,19884 +BKK,2017-08-28,15.3751,15.3751,False,15.3263,15.3556,reg,12189 +BKK,2017-08-29,15.3947,15.4142,False,15.3557,15.3849,reg,39214 +BKK,2017-08-30,15.3165,15.3947,False,15.3165,15.3849,reg,20007 +BKK,2017-08-31,15.3782,15.3849,False,15.3372,15.3458,reg,12218 +BKK,2017-09-01,15.2872,15.4240,False,15.2872,15.3947,reg,51698 +BKK,2017-09-05,15.3556,15.4045,False,15.3068,15.3361,reg,46470 +BKK,2017-09-06,15.4240,15.4240,False,15.3361,15.4240,reg,26164 +BKK,2017-09-07,15.3449,15.4240,False,15.3361,15.4045,reg,30642 +BKK,2017-09-08,15.3449,15.3849,False,15.3361,15.3458,reg,13949 +BKK,2017-09-11,15.4435,15.4435,False,15.3263,15.3361,reg,43517 +BKK,2017-09-12,15.4435,15.4533,False,15.3947,15.4533,reg,11127 +BKK,2017-09-13,15.3556,15.4533,False,15.3165,15.3849,reg,50644 +BKK,2017-09-14,15.3943,15.4041,False,15.3257,15.3258,reg,23578 +BKK,2017-09-15,15.3355,15.3746,False,15.3062,15.3551,reg,42609 +BKK,2017-09-18,15.3845,15.3845,False,15.3453,15.3649,reg,37197 +BKK,2017-09-19,15.3551,15.4041,False,15.3062,15.3551,reg,29393 +BKK,2017-09-20,15.3257,15.3629,False,15.3257,15.3453,reg,28001 +BKK,2017-09-21,15.3159,15.3257,False,15.3159,15.3257,reg,7488 +BKK,2017-09-22,15.3257,15.3355,False,15.2768,15.3062,reg,28710 +BKK,2017-09-25,15.3845,15.3943,False,15.3311,15.3390,reg,33746 +BKK,2017-09-26,15.3257,15.3747,False,15.3159,15.3747,reg,18895 +BKK,2017-09-27,15.2768,15.3290,False,15.2670,15.3159,reg,67579 +BKK,2017-09-28,15.2768,15.3453,False,15.2474,15.3062,reg,32980 +BKK,2017-09-29,15.3257,15.3453,False,15.2572,15.2572,reg,30423 +BKK,2017-10-02,15.2572,15.3649,False,15.2376,15.3551,reg,29750 +BKK,2017-10-03,15.2670,15.3062,False,15.2376,15.2376,reg,29595 +BKK,2017-10-04,15.2474,15.3159,False,15.2278,15.3159,reg,46858 +BKK,2017-10-05,15.2376,15.2670,False,15.2278,15.2572,reg,30947 +BKK,2017-10-06,15.2082,15.2768,False,15.1886,15.2376,reg,23534 +BKK,2017-10-09,15.2082,15.2180,False,15.1886,15.2082,reg,21480 +BKK,2017-10-10,15.2082,15.2572,False,15.1984,15.2278,reg,60169 +BKK,2017-10-11,15.2082,15.2268,False,15.1886,15.2180,reg,38246 +BKK,2017-10-12,15.1984,15.2376,False,15.1789,15.1984,reg,38559 +BKK,2017-10-13,15.2372,15.2559,False,15.2176,15.2176,reg,26474 +BKK,2017-10-16,15.2470,15.2470,False,15.2274,15.2274,reg,11794 +BKK,2017-10-17,15.2078,15.2569,False,15.1783,15.2372,reg,47905 +BKK,2017-10-18,15.1979,15.2176,False,15.1685,15.2078,reg,38510 +BKK,2017-10-19,15.1390,15.1979,False,15.0998,15.1881,reg,71272 +BKK,2017-10-20,15.1194,15.1587,False,15.1096,15.1390,reg,23146 +BKK,2017-10-23,15.1292,15.1292,False,15.1096,15.1292,reg,27836 +BKK,2017-10-24,15.0310,15.1587,False,15.0114,15.1390,reg,42275 +BKK,2017-10-25,15.0605,15.0654,False,14.9721,15.0212,reg,63229 +BKK,2017-10-26,15.0703,15.0998,False,15.0114,15.0213,reg,50919 +BKK,2017-10-27,14.9525,15.0736,False,14.9525,15.0310,reg,97244 +BKK,2017-10-30,15.0606,15.0752,False,14.9721,14.9721,reg,49109 +BKK,2017-10-31,15.0605,15.1194,False,15.0605,15.0713,reg,26175 +BKK,2017-11-01,15.0212,15.0998,False,14.9525,15.0507,reg,52419 +BKK,2017-11-02,15.0310,15.0310,False,14.9329,14.9623,reg,34799 +BKK,2017-11-03,15.0998,15.1194,False,15.0310,15.0310,reg,44030 +BKK,2017-11-06,15.1194,15.1500,False,15.0834,15.1194,reg,8113 +BKK,2017-11-07,15.1587,15.1685,False,15.0703,15.1587,reg,34146 +BKK,2017-11-08,15.1106,15.1489,False,15.0801,15.1292,reg,40689 +BKK,2017-11-09,15.1194,15.1587,False,14.9721,15.0801,reg,64195 +BKK,2017-11-10,15.0507,15.0703,False,14.9820,15.0703,reg,46692 +BKK,2017-11-13,14.9918,15.0998,False,14.9918,15.0409,reg,56018 +BKK,2017-11-14,15.0307,15.0405,False,14.9913,14.9913,reg,52262 +BKK,2017-11-15,15.0503,15.0996,False,15.0405,15.0405,reg,16144 +BKK,2017-11-16,15.1291,15.1291,False,15.0503,15.0602,reg,29932 +BKK,2017-11-17,15.0405,15.1291,False,15.0405,15.1192,reg,37730 +BKK,2017-11-20,14.9716,15.0668,False,14.9617,15.0503,reg,104635 +BKK,2017-11-21,14.9913,15.0092,False,14.9519,14.9814,reg,46249 +BKK,2017-11-22,14.9814,15.0198,False,14.9421,14.9716,reg,28558 +BKK,2017-11-27,14.9519,15.0320,False,14.9322,15.0320,reg,40733 +BKK,2017-11-28,15.0011,15.0896,False,14.9125,14.9125,reg,93091 +BKK,2017-11-29,15.0700,15.0858,False,14.9125,14.9913,reg,100747 +BKK,2017-11-30,15.0110,15.0700,False,14.9617,15.0307,reg,55680 +BKK,2017-12-01,15.0011,15.0799,False,14.9992,15.0307,reg,17053 +BKK,2017-12-04,14.9322,15.0307,False,14.9322,14.9716,reg,59324 +BKK,2017-12-05,14.9814,14.9913,False,14.9322,14.9322,reg,59399 +BKK,2017-12-06,14.9913,15.0208,False,14.9519,14.9913,reg,98457 +BKK,2017-12-07,14.9322,15.0011,False,14.9224,14.9814,reg,90196 +BKK,2017-12-08,15.0307,15.0799,False,14.9125,14.9322,reg,100182 +BKK,2017-12-11,15.0034,15.1042,False,14.9837,15.0133,reg,99987 +BKK,2017-12-12,14.9343,15.0518,False,14.9246,14.9738,reg,72216 +BKK,2017-12-13,14.8653,14.9738,False,14.8554,14.9047,reg,129716 +BKK,2017-12-14,14.9047,15.0528,False,14.8653,14.8850,reg,89318 +BKK,2017-12-15,14.9245,14.9343,False,14.8653,14.8850,reg,63889 +BKK,2017-12-18,14.9047,14.9837,False,14.8159,14.9442,reg,163611 +BKK,2017-12-19,14.8850,14.9146,False,14.8653,14.8653,reg,105327 +BKK,2017-12-20,14.8159,14.8850,False,14.8159,14.8455,reg,237940 +BKK,2017-12-21,14.8159,14.8850,False,14.8060,14.8159,reg,120284 +BKK,2017-12-22,14.7962,14.8751,False,14.7764,14.8258,reg,230902 +BKK,2017-12-26,14.7764,14.8282,False,14.7665,14.8159,reg,112903 +BKK,2017-12-27,14.7665,14.7962,False,14.7665,14.7863,reg,178932 +BKK,2017-12-28,14.7567,14.8060,False,14.7567,14.7665,reg,128306 +BKK,2017-12-29,14.8060,14.8060,False,14.7271,14.7764,reg,193975 +BKK,2018-01-02,14.8159,14.8455,False,14.7787,14.8060,reg,47014 +BKK,2018-01-03,14.8751,14.9047,False,14.8554,14.8554,reg,39279 +BKK,2018-01-04,14.9442,14.9640,False,14.8653,14.9640,reg,46030 +BKK,2018-01-05,14.9343,14.9343,False,14.8948,14.9343,reg,47743 +BKK,2018-01-08,14.9442,14.9541,False,14.9274,14.9343,reg,28078 +BKK,2018-01-09,14.9640,14.9737,False,14.9245,14.9343,reg,61323 +BKK,2018-01-10,14.9640,14.9746,False,14.9047,14.9047,reg,35984 +BKK,2018-01-11,14.9738,14.9936,False,14.9343,14.9837,reg,50538 +BKK,2018-01-12,14.9634,14.9869,False,14.9239,14.9869,reg,47810 +BKK,2018-01-16,14.9634,14.9734,False,14.9041,14.9733,reg,67158 +BKK,2018-01-17,14.9832,14.9932,False,14.9041,14.9239,reg,88238 +BKK,2018-01-18,15.0030,15.0129,False,14.9634,14.9634,reg,48300 +BKK,2018-01-19,15.0525,15.1614,False,14.9845,14.9931,reg,137457 +BKK,2018-01-22,15.1218,15.1515,False,15.0228,15.0327,reg,113645 +BKK,2018-01-23,15.1713,15.1812,False,15.0921,15.1317,reg,75675 +BKK,2018-01-24,15.1515,15.1911,False,15.1416,15.1515,reg,93500 +BKK,2018-01-25,15.1911,15.1911,False,15.1515,15.1515,reg,77813 +BKK,2018-01-26,15.1119,15.1598,False,15.0525,15.1515,reg,60339 +BKK,2018-01-29,15.0921,15.1218,False,15.0030,15.0426,reg,65828 +BKK,2018-01-30,15.0327,15.0921,False,14.9733,15.0129,reg,43193 +BKK,2018-01-31,15.1020,15.1020,False,15.0327,15.0426,reg,36085 +BKK,2018-02-01,15.1119,15.1713,False,15.0677,15.1713,reg,47901 +BKK,2018-02-02,15.0525,15.1416,False,15.0525,15.0822,reg,40146 +BKK,2018-02-05,15.1515,15.1911,False,15.0327,15.0525,reg,64409 +BKK,2018-02-06,15.0327,15.1416,False,14.9832,15.1416,reg,93001 +BKK,2018-02-07,15.0623,15.0723,False,15.0129,15.0723,reg,13679 +BKK,2018-02-08,15.1020,15.1713,False,15.0624,15.0723,reg,55204 +BKK,2018-02-09,15.0324,15.1383,False,15.0030,15.0921,reg,52160 +BKK,2018-02-12,15.0129,15.1119,False,14.9931,15.0511,reg,72724 +BKK,2018-02-13,15.1614,15.1614,False,14.9931,15.0228,reg,50655 +BKK,2018-02-14,15.1113,15.2601,False,15.1113,15.1906,reg,49396 +BKK,2018-02-15,15.0418,15.1410,False,15.0319,15.1013,reg,73571 +BKK,2018-02-16,15.0815,15.1708,False,15.0319,15.0815,reg,34745 +BKK,2018-02-20,15.0319,15.0815,False,15.0319,15.0815,reg,24296 +BKK,2018-02-21,15.0120,15.0716,False,15.0021,15.0418,reg,44934 +BKK,2018-02-22,15.0617,15.0815,False,15.0120,15.0190,reg,30689 +BKK,2018-02-23,15.1609,15.2799,False,15.0021,15.0894,reg,117826 +BKK,2018-02-26,15.1311,15.1609,False,15.0914,15.1609,reg,22724 +BKK,2018-02-27,15.0914,15.1410,False,15.0856,15.1113,reg,18969 +BKK,2018-02-28,15.1013,15.1212,False,15.0617,15.1212,reg,19363 +BKK,2018-03-01,15.1807,15.1906,False,15.1113,15.1410,reg,39989 +BKK,2018-03-02,15.1311,15.2006,False,15.1212,15.1807,reg,63636 +BKK,2018-03-05,15.1559,15.2006,False,15.1509,15.2006,reg,15034 +BKK,2018-03-06,15.1609,15.1807,False,15.1261,15.1807,reg,23349 +BKK,2018-03-07,15.0976,15.1708,False,15.0914,15.1013,reg,30609 +BKK,2018-03-08,15.1311,15.2105,False,15.0815,15.1014,reg,23622 +BKK,2018-03-09,15.2006,15.2006,False,15.1013,15.1261,reg,31515 +BKK,2018-03-12,15.1509,15.1906,False,15.1310,15.1906,reg,14799 +BKK,2018-03-13,15.0815,15.1572,False,15.0815,15.1410,reg,28149 +BKK,2018-03-14,15.1009,15.1407,False,15.1009,15.1009,reg,25955 +BKK,2018-03-15,15.2800,15.2800,False,15.0711,15.0711,reg,100253 +BKK,2018-03-16,15.1805,15.2501,False,15.1108,15.2501,reg,46845 +BKK,2018-03-19,15.1208,15.1805,False,15.1009,15.1805,reg,33920 +BKK,2018-03-20,15.0810,15.1303,False,15.0810,15.1009,reg,27781 +BKK,2018-03-21,15.1208,15.1536,False,15.0611,15.0814,reg,9953 +BKK,2018-03-22,15.0512,15.1297,False,15.0412,15.1009,reg,35945 +BKK,2018-03-23,15.0412,15.1407,False,15.0412,15.0512,reg,22786 +BKK,2018-03-26,15.0711,15.0810,False,15.0014,15.0313,reg,24128 +BKK,2018-03-27,15.0313,15.0412,False,14.9915,15.0313,reg,30657 +BKK,2018-03-28,15.0213,15.0412,False,15.0014,15.0014,reg,12033 +BKK,2018-03-29,15.0014,15.0711,False,15.0014,15.0293,reg,19281 +BKK,2018-04-02,14.9616,15.0611,False,14.9517,15.0512,reg,35436 +BKK,2018-04-03,15.0512,15.0512,False,14.9716,14.9974,reg,26361 +BKK,2018-04-04,15.1208,15.1506,False,15.0488,15.0512,reg,40684 +BKK,2018-04-05,15.1307,15.1407,False,15.0711,15.1407,reg,19690 +BKK,2018-04-06,15.1805,15.1805,False,15.1084,15.1307,reg,25648 +BKK,2018-04-09,15.0412,15.1431,False,15.0412,15.1108,reg,32706 +BKK,2018-04-10,15.0611,15.1009,False,15.0512,15.0650,reg,24646 +BKK,2018-04-11,15.0213,15.0707,False,15.0014,15.0707,reg,23154 +BKK,2018-04-12,15.0114,15.0412,False,15.0014,15.0313,reg,44384 +BKK,2018-04-13,15.0308,15.0593,False,15.0057,15.0109,reg,33205 +BKK,2018-04-16,15.0408,15.0931,False,15.0119,15.0286,reg,29660 +BKK,2018-04-17,15.0907,15.1106,False,15.0508,15.0707,reg,15825 +BKK,2018-04-18,15.1206,15.1206,False,15.0208,15.0308,reg,48435 +BKK,2018-04-19,15.0308,15.1106,False,15.0308,15.1106,reg,11728 +BKK,2018-04-20,15.0607,15.0607,False,15.0208,15.0308,reg,34485 +BKK,2018-04-23,15.0208,15.1067,False,15.0109,15.0408,reg,23075 +BKK,2018-04-24,15.0607,15.0936,False,15.0009,15.0607,reg,24459 +BKK,2018-04-25,15.0308,15.0408,False,15.0009,15.0408,reg,27501 +BKK,2018-04-26,15.0907,15.1305,False,15.0153,15.0308,reg,25820 +BKK,2018-04-27,15.0707,15.1605,False,15.0707,15.1405,reg,18079 +BKK,2018-04-30,15.1206,15.1306,False,15.0508,15.1006,reg,55968 +BKK,2018-05-01,15.1106,15.1106,False,15.0408,15.1006,reg,37521 +BKK,2018-05-02,15.1405,15.1505,False,15.0617,15.1306,reg,50315 +BKK,2018-05-03,15.0907,15.1505,False,15.0607,15.1206,reg,37510 +BKK,2018-05-04,15.0907,15.1106,False,15.0607,15.0907,reg,11793 +BKK,2018-05-07,15.1505,15.1505,False,15.0807,15.1106,reg,30314 +BKK,2018-05-08,15.1505,15.1505,False,15.1152,15.1505,reg,36120 +BKK,2018-05-09,15.1106,15.1341,False,15.0807,15.0807,reg,21791 +BKK,2018-05-10,15.1306,15.1505,False,15.1106,15.1106,reg,33591 +BKK,2018-05-11,15.1505,15.1505,False,15.1007,15.1106,reg,32966 +BKK,2018-05-14,15.1700,15.1799,False,15.1301,15.1799,reg,24857 +BKK,2018-05-15,15.1200,15.1600,False,15.1000,15.1400,reg,46211 +BKK,2018-05-16,15.1000,15.1300,False,15.0700,15.0700,reg,46763 +BKK,2018-05-17,15.0800,15.1200,False,15.0800,15.0800,reg,24251 +BKK,2018-05-18,15.1300,15.1350,False,15.1004,15.1100,reg,9279 +BKK,2018-05-21,15.1200,15.1500,False,15.1000,15.1000,reg,16844 +BKK,2018-05-22,15.1700,15.1800,False,15.1000,15.1200,reg,59069 +BKK,2018-05-23,15.1200,15.1900,False,15.1200,15.1700,reg,27768 +BKK,2018-05-24,15.1100,15.1900,False,15.1100,15.1300,reg,34351 +BKK,2018-05-25,15.1700,15.1900,False,15.1400,15.1500,reg,33854 +BKK,2018-05-29,15.1900,15.1900,False,15.1600,15.1800,reg,28057 +BKK,2018-05-30,15.1300,15.1850,False,15.1200,15.1800,reg,27604 +BKK,2018-05-31,15.1900,15.1900,False,15.1101,15.1300,reg,62996 +BKK,2018-06-01,15.1500,15.1900,False,15.1500,15.1900,reg,13656 +BKK,2018-06-04,15.1800,15.1800,False,15.1200,15.1600,reg,27657 +BKK,2018-06-05,15.1200,15.1810,False,15.1200,15.1600,reg,39431 +BKK,2018-06-06,15.1200,15.1400,False,15.1100,15.1200,reg,41802 +BKK,2018-06-07,15.1200,15.1500,False,15.1100,15.1500,reg,18668 diff --git a/company_library/BKNG.csv b/company_library/BKNG.csv index 09c29951..08b5fad9 100644 --- a/company_library/BKNG.csv +++ b/company_library/BKNG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKNG,2017-06-06,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 -BKNG,2017-06-07,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 -BKNG,2017-06-08,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-09,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-12,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-13,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 @@ -249,3 +246,6 @@ BKNG,2018-05-31,2108.9200,2118.0050,False,2097.6000,2100.0200,reg,354030 BKNG,2018-06-01,2128.9400,2135.4300,False,2118.0500,2120.9900,reg,301456 BKNG,2018-06-04,2125.8000,2145.9200,False,2125.2600,2134.0000,reg,284699 BKNG,2018-06-05,2140.9900,2144.8900,False,2126.0000,2131.9500,reg,339858 +BKNG,2018-06-06,2153.7800,2156.4600,False,2129.0300,2145.8500,reg,297730 +BKNG,2018-06-07,2131.9800,2157.1600,False,2121.9200,2157.1600,reg,293820 +BKNG,2018-06-08,2136.5400,2143.7000,False,2122.1302,2127.7100,reg,255760 diff --git a/company_library/BKSC.csv b/company_library/BKSC.csv index 1d9aa93b..3a898137 100644 --- a/company_library/BKSC.csv +++ b/company_library/BKSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKSC,2017-06-06,18.8220,19.4460,False,18.8220,19.4460,reg,586 -BKSC,2017-06-07,19.3556,19.3556,False,18.6753,19.3556,reg,2037 -BKSC,2017-06-08,19.3071,19.3071,False,18.7541,18.7541,reg,242 BKSC,2017-06-09,18.9675,19.5497,False,18.9191,19.0160,reg,3889 BKSC,2017-06-12,19.1131,19.2586,False,18.6280,18.6280,reg,3722 BKSC,2017-06-13,19.8601,19.8601,False,19.1617,19.1617,reg,718 @@ -249,3 +246,6 @@ BKSC,2018-05-31,19.8000,19.8000,False,19.8000,19.8000,reg,225 BKSC,2018-06-01,20.2000,20.2753,False,19.5027,20.2753,reg,9875 BKSC,2018-06-04,20.2500,20.5000,False,20.2500,20.3000,reg,1971 BKSC,2018-06-05,20.5000,20.6500,False,20.5000,20.5500,reg,4033 +BKSC,2018-06-06,20.5500,20.9500,False,20.3001,20.9500,reg,6048 +BKSC,2018-06-07,20.6500,21.0000,False,20.6500,21.0000,reg,2421 +BKSC,2018-06-08,20.2000,20.7500,False,20.0412,20.3000,reg,9068 diff --git a/company_library/BKTI.csv b/company_library/BKTI.csv new file mode 100644 index 00000000..64177b55 --- /dev/null +++ b/company_library/BKTI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BKTI,2017-06-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-06-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-07-31,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-08-31,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-09-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-10-31,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-11-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2017-12-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-01-31,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-02-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-28,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-03-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-05,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-06,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-12,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-13,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-19,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-20,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-26,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-27,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-04-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-02,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-03,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-07,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-08,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-09,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-10,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-11,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-14,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-15,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-16,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-17,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-18,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-21,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-22,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-23,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-24,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-25,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-29,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-30,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-05-31,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-06-01,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-06-04,3.9000,3.9000,True,3.9000,3.9000,reg,0 +BKTI,2018-06-05,3.9000,3.9000,False,3.9000,3.9000,reg,201 +BKTI,2018-06-06,3.7000,3.7500,False,3.6750,3.6750,reg,851 +BKTI,2018-06-07,3.8000,3.8000,False,3.8000,3.8000,reg,3084 diff --git a/company_library/BKYI.csv b/company_library/BKYI.csv index 7732e4a5..280b4327 100644 --- a/company_library/BKYI.csv +++ b/company_library/BKYI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKYI,2017-06-06,3.0200,3.0200,False,3.0200,3.0200,reg,500 -BKYI,2017-06-07,3.0000,3.0000,False,2.9500,2.9500,reg,1416 -BKYI,2017-06-08,3.0000,3.0800,False,2.6000,3.0000,reg,6816 BKYI,2017-06-09,2.9000,3.0000,False,2.5500,3.0000,reg,7581 BKYI,2017-06-12,2.9000,2.9000,False,2.8900,2.8900,reg,1996 BKYI,2017-06-13,2.9500,2.9500,False,2.7900,2.7900,reg,846 @@ -249,3 +246,6 @@ BKYI,2018-05-31,2.1500,2.2990,False,2.1500,2.2990,reg,17886 BKYI,2018-06-01,2.2300,2.2300,False,2.1200,2.1788,reg,23443 BKYI,2018-06-04,2.6100,3.6400,False,2.2900,2.3200,reg,2359613 BKYI,2018-06-05,2.4200,2.6000,False,2.2000,2.4300,reg,167732 +BKYI,2018-06-06,2.3900,2.4200,False,2.2300,2.4200,reg,88166 +BKYI,2018-06-07,2.2400,2.3853,False,2.2100,2.3200,reg,118928 +BKYI,2018-06-08,2.3200,2.3300,False,2.2400,2.2400,reg,26280 diff --git a/company_library/BL.csv b/company_library/BL.csv index d71af688..32a0fc5b 100644 --- a/company_library/BL.csv +++ b/company_library/BL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BL,2017-06-06,33.5400,34.5500,False,33.0000,34.5500,reg,481012 -BL,2017-06-07,33.0100,33.7500,False,32.7536,33.7500,reg,201913 -BL,2017-06-08,33.9300,34.0000,False,32.4100,33.0500,reg,177562 BL,2017-06-09,33.2100,33.9000,False,32.7700,33.5600,reg,236167 BL,2017-06-12,32.6600,33.4600,False,32.2700,33.2600,reg,229156 BL,2017-06-13,33.2600,33.4900,False,32.5000,32.5900,reg,162161 @@ -249,3 +246,6 @@ BL,2018-05-31,41.6200,41.6300,False,40.4200,40.5600,reg,427456 BL,2018-06-01,42.6400,42.8100,False,41.5903,41.7900,reg,289754 BL,2018-06-04,43.9700,44.0200,False,42.5700,42.5700,reg,378717 BL,2018-06-05,43.7300,44.6500,False,43.6600,43.8700,reg,432463 +BL,2018-06-06,44.4200,44.4500,False,43.3700,43.9100,reg,196145 +BL,2018-06-07,42.9000,44.6499,False,42.5900,44.5000,reg,282344 +BL,2018-06-08,43.6200,44.0400,False,42.5700,42.9000,reg,243594 diff --git a/company_library/BLBD.csv b/company_library/BLBD.csv index fe72188a..652d56d3 100644 --- a/company_library/BLBD.csv +++ b/company_library/BLBD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLBD,2017-06-06,18.2000,18.2000,False,17.8000,18.0500,reg,50546 -BLBD,2017-06-07,18.0500,18.3000,False,17.8500,18.2000,reg,34666 -BLBD,2017-06-08,18.1000,18.2000,False,18.0000,18.0000,reg,25495 BLBD,2017-06-09,17.9000,18.2500,False,17.8000,17.9500,reg,41010 BLBD,2017-06-12,18.1500,18.1500,False,17.7000,17.8500,reg,40774 BLBD,2017-06-13,18.1500,18.2750,False,17.7750,18.2000,reg,47943 @@ -249,3 +246,6 @@ BLBD,2018-05-31,18.7500,18.9250,False,18.5000,18.7000,reg,189820 BLBD,2018-06-01,18.8500,19.1500,False,18.7000,18.8500,reg,105509 BLBD,2018-06-04,18.9500,19.1000,False,18.8000,18.8000,reg,103793 BLBD,2018-06-05,18.7500,19.0500,False,18.6500,18.9500,reg,97503 +BLBD,2018-06-06,19.1500,19.1500,False,18.6000,18.7000,reg,79718 +BLBD,2018-06-07,18.9500,19.1500,False,18.7000,19.1500,reg,141292 +BLBD,2018-06-08,19.0000,19.1400,False,18.7500,18.8000,reg,149533 diff --git a/company_library/BLCM.csv b/company_library/BLCM.csv index 1d518fe0..87c90cc2 100644 --- a/company_library/BLCM.csv +++ b/company_library/BLCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLCM,2017-06-06,10.7800,11.0150,False,10.6097,10.6200,reg,426485 -BLCM,2017-06-07,10.6100,11.0800,False,10.5000,10.9200,reg,613155 -BLCM,2017-06-08,10.6400,10.8328,False,10.5100,10.6100,reg,345784 BLCM,2017-06-09,10.2400,10.7800,False,10.1401,10.6400,reg,524543 BLCM,2017-06-12,9.9100,10.3101,False,9.7100,10.2500,reg,747913 BLCM,2017-06-13,9.8500,10.0472,False,9.7500,10.0000,reg,543015 @@ -249,3 +246,6 @@ BLCM,2018-05-31,8.0800,8.0800,False,7.8520,7.9500,reg,508460 BLCM,2018-06-01,8.5300,8.7750,False,8.0900,8.1500,reg,984132 BLCM,2018-06-04,8.2200,8.6800,False,7.9973,8.5800,reg,817523 BLCM,2018-06-05,8.3300,8.5100,False,8.1710,8.2100,reg,441247 +BLCM,2018-06-06,8.4800,8.5950,False,8.3300,8.3800,reg,567193 +BLCM,2018-06-07,8.3900,8.5000,False,8.2500,8.4600,reg,409187 +BLCM,2018-06-08,8.4300,8.5500,False,8.3351,8.3600,reg,313805 diff --git a/company_library/BLCN.csv b/company_library/BLCN.csv index 9f52bb8d..bfa73d4d 100644 --- a/company_library/BLCN.csv +++ b/company_library/BLCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLCN,2017-06-06,24.1791,24.1791,True,24.1791,24.1791,reg,0 -BLCN,2017-06-07,24.1791,24.1791,True,24.1791,24.1791,reg,0 -BLCN,2017-06-08,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-09,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-12,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-13,24.1791,24.1791,True,24.1791,24.1791,reg,0 @@ -249,3 +246,6 @@ BLCN,2018-05-31,23.1500,23.2590,False,23.0496,23.1700,reg,153866 BLCN,2018-06-01,23.3200,23.4500,False,23.2200,23.3000,reg,18666 BLCN,2018-06-04,23.5700,23.6000,False,23.3200,23.3200,reg,24000 BLCN,2018-06-05,23.6200,23.6300,False,23.5283,23.6300,reg,23921 +BLCN,2018-06-06,23.8600,23.8700,False,23.6600,23.7000,reg,29358 +BLCN,2018-06-07,23.7100,23.9200,False,23.7000,23.9200,reg,25636 +BLCN,2018-06-08,23.8000,23.8000,False,23.6010,23.7400,reg,19264 diff --git a/company_library/BLDP.csv b/company_library/BLDP.csv index 74d88892..e3d78301 100644 --- a/company_library/BLDP.csv +++ b/company_library/BLDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLDP,2017-06-06,2.8100,2.8900,False,2.7700,2.8300,reg,2310594 -BLDP,2017-06-07,2.8300,2.8500,False,2.7500,2.8300,reg,907390 -BLDP,2017-06-08,2.9700,2.9950,False,2.8200,2.8300,reg,1070806 BLDP,2017-06-09,2.8600,3.0100,False,2.8300,2.9700,reg,1689881 BLDP,2017-06-12,2.8700,2.8800,False,2.7600,2.8500,reg,880203 BLDP,2017-06-13,3.0000,3.0400,False,2.8600,2.8600,reg,1601599 @@ -249,3 +246,6 @@ BLDP,2018-05-31,2.9700,3.0700,False,2.9600,3.0200,reg,426876 BLDP,2018-06-01,2.9200,2.9900,False,2.8700,2.9700,reg,769405 BLDP,2018-06-04,2.9800,3.0000,False,2.9000,3.0000,reg,713433 BLDP,2018-06-05,2.9700,3.0600,False,2.9000,3.0100,reg,816181 +BLDP,2018-06-06,2.9500,2.9900,False,2.9300,2.9900,reg,392927 +BLDP,2018-06-07,2.9200,2.9600,False,2.9100,2.9400,reg,436707 +BLDP,2018-06-08,2.9300,2.9600,False,2.9100,2.9300,reg,453822 diff --git a/company_library/BLDR.csv b/company_library/BLDR.csv index 4ec6f8b3..6c1df457 100644 --- a/company_library/BLDR.csv +++ b/company_library/BLDR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLDR,2017-06-06,13.9600,14.1200,False,13.8000,13.8900,reg,735042 -BLDR,2017-06-07,14.2300,14.2500,False,13.8850,13.9700,reg,1410948 -BLDR,2017-06-08,14.9000,15.0700,False,14.1400,14.2200,reg,1391193 BLDR,2017-06-09,14.7900,15.0350,False,14.5300,14.8800,reg,1359265 BLDR,2017-06-12,14.8900,15.0300,False,14.7900,14.8000,reg,842413 BLDR,2017-06-13,15.3100,15.3600,False,14.9200,14.9400,reg,1064128 @@ -249,3 +246,6 @@ BLDR,2018-05-31,19.5800,19.7300,False,19.4300,19.4900,reg,939345 BLDR,2018-06-01,19.0600,19.7500,False,18.9325,19.7200,reg,893835 BLDR,2018-06-04,19.5000,19.6300,False,19.1400,19.1600,reg,861664 BLDR,2018-06-05,19.5200,19.6300,False,19.2200,19.4700,reg,525243 +BLDR,2018-06-06,19.5000,19.5900,False,19.2500,19.5200,reg,519896 +BLDR,2018-06-07,19.8000,19.8300,False,19.4800,19.5100,reg,588025 +BLDR,2018-06-08,20.2800,20.3250,False,19.7200,19.7300,reg,792741 diff --git a/company_library/BLFS.csv b/company_library/BLFS.csv index 8442b7ad..6014fd70 100644 --- a/company_library/BLFS.csv +++ b/company_library/BLFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLFS,2017-06-06,2.2100,2.2400,False,2.1500,2.1500,reg,26198 -BLFS,2017-06-07,2.2400,2.2900,False,2.2100,2.2900,reg,10154 -BLFS,2017-06-08,2.3800,2.3800,False,2.2300,2.2496,reg,59935 BLFS,2017-06-09,2.3500,2.4300,False,2.3500,2.4300,reg,62737 BLFS,2017-06-12,2.2799,2.3500,False,2.2700,2.3500,reg,8641 BLFS,2017-06-13,2.2700,2.3100,False,2.2540,2.2753,reg,13350 @@ -249,3 +246,6 @@ BLFS,2018-05-31,10.7100,10.9000,False,10.3400,10.6000,reg,407183 BLFS,2018-06-01,10.2800,10.8000,False,9.3401,10.7000,reg,261520 BLFS,2018-06-04,10.3700,10.4000,False,10.1200,10.3600,reg,108476 BLFS,2018-06-05,10.3900,10.5000,False,10.2050,10.4100,reg,71605 +BLFS,2018-06-06,10.3600,10.3900,False,9.9301,10.3800,reg,119580 +BLFS,2018-06-07,10.3400,11.0500,False,10.1720,10.3800,reg,223116 +BLFS,2018-06-08,10.2100,10.5300,False,10.0500,10.5100,reg,90689 diff --git a/company_library/BLH.csv b/company_library/BLH.csv new file mode 100644 index 00000000..5d1f4822 --- /dev/null +++ b/company_library/BLH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BLH,2017-06-08,14.7718,14.7718,False,14.7718,14.7718,reg,71 +BLH,2017-06-09,14.8312,14.8312,False,14.7817,14.7817,reg,5102 +BLH,2017-06-12,14.8312,14.8312,False,14.8312,14.8312,reg,1 +BLH,2017-06-13,14.8259,14.8259,False,14.8080,14.8080,reg,1502 +BLH,2017-06-14,14.8080,14.8185,False,14.8080,14.8081,reg,1100 +BLH,2017-06-15,14.7485,14.8080,False,14.7485,14.8080,reg,2080 +BLH,2017-06-16,14.7485,14.8079,False,14.7485,14.8079,reg,5766 +BLH,2017-06-19,14.7584,14.7683,False,14.7584,14.7584,reg,4142 +BLH,2017-06-20,14.7872,14.7872,False,14.7683,14.7683,reg,1704 +BLH,2017-06-21,14.7783,14.7783,False,14.7782,14.7782,reg,6707 +BLH,2017-06-22,14.8080,14.8080,False,14.8079,14.8080,reg,2750 +BLH,2017-06-23,14.7584,14.7782,False,14.7584,14.7782,reg,3659 +BLH,2017-06-26,14.7683,14.7882,False,14.7683,14.7882,reg,1500 +BLH,2017-06-27,14.7485,14.7884,False,14.7385,14.7882,reg,8502 +BLH,2017-06-28,14.7733,14.7733,False,14.7733,14.7733,reg,1057 +BLH,2017-06-29,14.8080,14.8080,False,14.7385,14.7385,reg,2737 +BLH,2017-06-30,14.8279,14.8279,False,14.8279,14.8279,reg,2194 +BLH,2017-07-05,14.8279,14.8279,False,14.8279,14.8279,reg,169 +BLH,2017-07-06,14.8279,14.8279,False,14.8249,14.8249,reg,1228 +BLH,2017-07-07,14.8279,14.8279,False,14.7945,14.7945,reg,998 +BLH,2017-07-10,14.7782,14.8153,False,14.7782,14.7882,reg,3369 +BLH,2017-07-11,14.7882,14.7931,False,14.7882,14.7931,reg,3801 +BLH,2017-07-12,14.8047,14.8146,False,14.7848,14.7849,reg,1229 +BLH,2017-07-13,14.8345,14.8345,False,14.8345,14.8345,reg,200 +BLH,2017-07-14,14.8345,14.8345,False,14.8319,14.8319,reg,5401 +BLH,2017-07-17,14.8199,14.8400,False,14.8149,14.8400,reg,2401 +BLH,2017-07-18,14.8047,14.8643,False,14.8047,14.8047,reg,4140 +BLH,2017-07-19,14.8841,14.8841,False,14.8444,14.8643,reg,6608 +BLH,2017-07-20,14.8215,14.8215,False,14.8057,14.8057,reg,3638 +BLH,2017-07-21,14.8742,14.8742,False,14.8047,14.8047,reg,931 +BLH,2017-07-24,14.8444,14.8444,False,14.7848,14.8047,reg,9101 +BLH,2017-07-25,14.8444,14.8445,False,14.8444,14.8445,reg,5351 +BLH,2017-07-26,14.8444,14.8444,False,14.8444,14.8444,reg,0 +BLH,2017-07-27,14.8246,14.8667,False,14.8245,14.8667,reg,1354 +BLH,2017-07-28,14.8246,14.8246,False,14.8246,14.8246,reg,0 +BLH,2017-07-31,14.8535,14.8535,False,14.8345,14.8345,reg,1491 +BLH,2017-08-01,14.8535,14.8535,False,14.8535,14.8535,reg,136 +BLH,2017-08-02,14.8047,14.8436,False,14.8047,14.8259,reg,1607 +BLH,2017-08-03,14.7947,14.8146,False,14.7947,14.8047,reg,8963 +BLH,2017-08-04,14.8416,14.8416,False,14.8416,14.8416,reg,141 +BLH,2017-08-07,14.8116,14.8145,False,14.8116,14.8145,reg,3073 +BLH,2017-08-08,14.8047,14.8047,False,14.8047,14.8047,reg,241 +BLH,2017-08-09,14.8132,14.8132,False,14.8047,14.8047,reg,3550 +BLH,2017-08-10,14.8132,14.8132,False,14.8132,14.8132,reg,1 +BLH,2017-08-11,14.8297,14.8297,False,14.8297,14.8297,reg,1 +BLH,2017-08-14,14.7839,14.8411,False,14.7714,14.8411,reg,13103 +BLH,2017-08-15,14.7814,14.7814,False,14.7714,14.7814,reg,6410 +BLH,2017-08-16,14.8111,14.8112,False,14.8111,14.8112,reg,2000 +BLH,2017-08-17,14.7994,14.7994,False,14.7994,14.7994,reg,101 +BLH,2017-08-18,14.7714,14.7715,False,14.6819,14.7715,reg,7126 +BLH,2017-08-21,14.7714,14.7714,False,14.7217,14.7217,reg,5910 +BLH,2017-08-22,14.7908,14.8510,False,14.7714,14.7714,reg,27271 +BLH,2017-08-23,14.7908,14.7908,False,14.7908,14.7908,reg,89 +BLH,2017-08-24,14.7612,14.8010,False,14.7317,14.7714,reg,9500 +BLH,2017-08-25,14.8212,14.8212,False,14.8212,14.8212,reg,5850 +BLH,2017-08-28,14.8708,14.8708,False,14.8708,14.8708,reg,3000 +BLH,2017-08-29,14.8411,14.8411,False,14.8042,14.8042,reg,1014 +BLH,2017-08-30,14.8411,14.8411,False,14.8411,14.8411,reg,2 +BLH,2017-08-31,14.8411,14.8411,False,14.8411,14.8411,reg,4 +BLH,2017-09-01,14.7913,14.7913,False,14.7913,14.7913,reg,337 +BLH,2017-09-05,14.8609,14.8609,False,14.7814,14.7814,reg,1572 +BLH,2017-09-06,14.8212,14.8345,False,14.8212,14.8213,reg,4306 +BLH,2017-09-07,14.8212,14.8311,False,14.8212,14.8311,reg,3393 +BLH,2017-09-08,14.8233,14.8233,False,14.8212,14.8212,reg,524 +BLH,2017-09-11,14.8908,14.8908,False,14.8580,14.8580,reg,4800 +BLH,2017-09-12,14.8908,14.8908,False,14.8317,14.8317,reg,807 +BLH,2017-09-13,14.8900,14.8900,False,14.8411,14.8411,reg,2150 +BLH,2017-09-14,14.7878,14.8175,False,14.7878,14.8175,reg,5303 +BLH,2017-09-15,14.8476,14.8567,False,14.8277,14.8277,reg,3429 +BLH,2017-09-18,14.7878,14.8372,False,14.7878,14.7878,reg,4817 +BLH,2017-09-19,14.8376,14.8376,False,14.7978,14.7978,reg,7019 +BLH,2017-09-20,14.8575,14.8575,False,14.8376,14.8376,reg,10012 +BLH,2017-09-21,14.8974,14.8974,False,14.8874,14.8874,reg,2601 +BLH,2017-09-22,14.9072,14.9073,False,14.9072,14.9073,reg,2000 +BLH,2017-09-25,14.9072,14.9072,False,14.9072,14.9072,reg,8 +BLH,2017-09-26,14.8476,14.8774,False,14.8476,14.8774,reg,1346 +BLH,2017-09-27,14.8526,14.8526,False,14.7978,14.8177,reg,2187 +BLH,2017-09-28,14.8526,14.8526,False,14.8526,14.8526,reg,76 +BLH,2017-09-29,14.8526,14.8526,False,14.8526,14.8526,reg,3 +BLH,2017-10-02,14.9173,14.9198,False,14.9173,14.9173,reg,5830 +BLH,2017-10-03,14.8674,14.8674,False,14.8625,14.8625,reg,2533 +BLH,2017-10-04,14.8575,14.8675,False,14.8187,14.8675,reg,1320 +BLH,2017-10-05,14.9072,14.9073,False,14.8674,14.8674,reg,6341 +BLH,2017-10-06,14.8575,14.8874,False,14.8277,14.8774,reg,13156 +BLH,2017-10-09,14.8476,14.8625,False,14.8476,14.8575,reg,4296 +BLH,2017-10-10,14.8667,14.8675,False,14.8645,14.8654,reg,1100 +BLH,2017-10-11,14.9073,14.9073,False,14.8564,14.8568,reg,12512 +BLH,2017-10-12,14.8874,14.9073,False,14.8573,14.9073,reg,7292 +BLH,2017-10-13,14.8941,14.8941,False,14.8939,14.8940,reg,3255 +BLH,2017-10-16,14.9040,14.9040,False,14.9039,14.9039,reg,2234 +BLH,2017-10-17,14.9040,14.9239,False,14.9040,14.9040,reg,4030 +BLH,2017-10-18,14.8541,14.8541,False,14.8541,14.8541,reg,181 +BLH,2017-10-19,14.8521,14.8521,False,14.8521,14.8521,reg,400 +BLH,2017-10-20,14.8521,14.8521,False,14.8521,14.8521,reg,81 +BLH,2017-10-23,14.9040,14.9040,False,14.8441,14.8940,reg,5071 +BLH,2017-10-24,14.8741,14.8741,False,14.8741,14.8741,reg,880 +BLH,2017-10-25,14.8940,14.8940,False,14.8442,14.8519,reg,1717 +BLH,2017-10-26,14.8940,14.8940,False,14.8940,14.8940,reg,0 +BLH,2017-10-27,14.8951,14.9040,False,14.8727,14.8840,reg,3744 +BLH,2017-10-30,14.8740,14.8770,False,14.8242,14.8447,reg,14921 +BLH,2017-10-31,14.8541,14.8542,False,14.8541,14.8542,reg,1002 +BLH,2017-11-01,14.8739,14.8739,False,14.8739,14.8739,reg,1133 +BLH,2017-11-02,14.8641,14.8641,False,14.8441,14.8641,reg,3900 +BLH,2017-11-03,14.8142,14.8358,False,14.8142,14.8358,reg,740 +BLH,2017-11-06,14.8242,14.8731,False,14.8242,14.8242,reg,6080 +BLH,2017-11-07,14.8342,14.8640,False,14.8242,14.8242,reg,3482 +BLH,2017-11-08,14.8342,14.8342,False,14.8342,14.8342,reg,0 +BLH,2017-11-09,14.8367,14.8740,False,14.8043,14.8740,reg,13352 +BLH,2017-11-10,14.8540,14.8540,False,14.7843,14.8043,reg,9451 +BLH,2017-11-13,14.8740,14.8740,False,14.8740,14.8740,reg,1748 +BLH,2017-11-14,14.8805,14.8805,False,14.8606,14.8606,reg,2605 +BLH,2017-11-15,14.8707,14.8935,False,14.8707,14.8806,reg,6700 +BLH,2017-11-16,14.8507,14.8707,False,14.8507,14.8507,reg,1773 +BLH,2017-11-17,14.8707,14.8707,False,14.8557,14.8557,reg,800 +BLH,2017-11-20,14.8707,14.8707,False,14.8706,14.8707,reg,1500 +BLH,2017-11-21,14.8507,14.8806,False,14.8507,14.8796,reg,3811 +BLH,2017-11-22,14.8308,14.8866,False,14.8308,14.8866,reg,8250 +BLH,2017-11-27,14.8307,14.8905,False,14.8307,14.8393,reg,9395 +BLH,2017-11-28,14.8433,14.9106,False,14.8308,14.9106,reg,5071 +BLH,2017-11-29,14.8208,14.8307,False,14.8208,14.8307,reg,2550 +BLH,2017-11-30,14.8307,14.8507,False,14.8307,14.8507,reg,1836 +BLH,2017-12-01,14.7908,14.8306,False,14.7858,14.8306,reg,11033 +BLH,2017-12-04,14.7808,14.8008,False,14.7359,14.8008,reg,21642 +BLH,2017-12-05,14.7509,14.7808,False,14.7309,14.7808,reg,7404 +BLH,2017-12-06,14.7409,14.7609,False,14.7209,14.7410,reg,8974 +BLH,2017-12-07,14.7209,14.7329,False,14.7209,14.7249,reg,13306 +BLH,2017-12-08,14.7309,14.7699,False,14.7309,14.7699,reg,3000 +BLH,2017-12-11,14.7375,14.7525,False,14.7275,14.7275,reg,7649 +BLH,2017-12-12,14.7660,14.7765,False,14.7375,14.7375,reg,14838 +BLH,2017-12-13,14.7665,14.7665,False,14.7665,14.7665,reg,1056 +BLH,2017-12-14,14.7528,14.7575,False,14.7375,14.7375,reg,2610 +BLH,2017-12-15,14.7375,14.7495,False,14.7375,14.7375,reg,7523 +BLH,2017-12-18,14.7423,14.7485,False,14.7375,14.7475,reg,6478 +BLH,2017-12-19,14.6870,14.7169,False,14.6721,14.7075,reg,34571 +BLH,2017-12-20,14.7430,14.7479,False,14.7430,14.7479,reg,2000 +BLH,2017-12-21,14.7375,14.7375,False,14.7375,14.7375,reg,2005 +BLH,2017-12-22,14.6876,14.7073,False,14.6676,14.6676,reg,8748 +BLH,2017-12-26,14.7375,14.7375,False,14.7225,14.7225,reg,2027 +BLH,2017-12-27,14.6936,14.7102,False,14.6476,14.6976,reg,33455 +BLH,2017-12-28,14.6936,14.6936,False,14.6936,14.6936,reg,0 +BLH,2017-12-29,14.6876,14.7375,False,14.6476,14.6576,reg,29667 +BLH,2018-01-02,14.6942,14.6942,False,14.6876,14.6876,reg,5129 +BLH,2018-01-03,14.6826,14.6826,False,14.6826,14.6826,reg,2842 +BLH,2018-01-04,14.7145,14.7145,False,14.6631,14.6976,reg,6409 +BLH,2018-01-05,14.6776,14.6876,False,14.6776,14.6876,reg,13524 +BLH,2018-01-08,14.7092,14.7092,False,14.6976,14.6976,reg,7472 +BLH,2018-01-09,14.7074,14.7175,False,14.6976,14.6976,reg,12111 +BLH,2018-01-10,14.7075,14.7075,False,14.6926,14.7075,reg,5330 +BLH,2018-01-11,14.7274,14.7275,False,14.7075,14.7075,reg,4905 +BLH,2018-01-12,14.7100,14.7385,False,14.7100,14.7101,reg,6133 +BLH,2018-01-16,14.7100,14.7100,False,14.7100,14.7100,reg,3655 +BLH,2018-01-17,14.7100,14.7100,False,14.7100,14.7100,reg,3320 +BLH,2018-01-18,14.6933,14.6933,False,14.6933,14.6933,reg,610 +BLH,2018-01-19,14.7260,14.7300,False,14.7200,14.7200,reg,2600 +BLH,2018-01-22,14.7050,14.7200,False,14.6901,14.7200,reg,16930 +BLH,2018-01-23,14.7100,14.7100,False,14.6791,14.7000,reg,10718 +BLH,2018-01-24,14.7100,14.7100,False,14.7100,14.7100,reg,25621 +BLH,2018-01-25,14.7100,14.7125,False,14.6601,14.7000,reg,31005 +BLH,2018-01-26,14.7100,14.7100,False,14.6901,14.7100,reg,149338 +BLH,2018-01-29,14.7300,14.7300,False,14.7200,14.7200,reg,38660 +BLH,2018-01-30,14.7100,14.7169,False,14.7100,14.7101,reg,25009 +BLH,2018-01-31,14.7200,14.7200,False,14.7000,14.7050,reg,19511 +BLH,2018-02-01,14.7200,14.7253,False,14.7000,14.7000,reg,58791 +BLH,2018-02-02,14.7200,14.7200,False,14.7100,14.7100,reg,520 +BLH,2018-02-05,14.7200,14.7231,False,14.7200,14.7200,reg,15606 +BLH,2018-02-06,14.7300,14.7300,False,14.7150,14.7150,reg,32672 +BLH,2018-02-07,14.7300,14.7400,False,14.7200,14.7200,reg,14409 +BLH,2018-02-08,14.7300,14.7350,False,14.6901,14.6901,reg,3733 +BLH,2018-02-09,14.7300,14.7300,False,14.7000,14.7200,reg,5675 +BLH,2018-02-12,14.7400,14.7430,False,14.7250,14.7400,reg,27967 +BLH,2018-02-13,14.7400,14.7466,False,14.7200,14.7200,reg,60061 +BLH,2018-02-14,14.7425,14.7426,False,14.7425,14.7425,reg,7453 +BLH,2018-02-15,14.7377,14.7377,False,14.7225,14.7225,reg,2985 +BLH,2018-02-16,14.7225,14.7525,False,14.7058,14.7058,reg,10322 +BLH,2018-02-20,14.7225,14.7380,False,14.7225,14.7325,reg,4427 +BLH,2018-02-21,14.6925,14.7225,False,14.6925,14.7225,reg,771 +BLH,2018-02-22,14.7425,14.7425,False,14.6931,14.7225,reg,8584 +BLH,2018-02-23,14.7519,14.7519,False,14.7519,14.7519,reg,1160 +BLH,2018-02-26,14.7425,14.7425,False,14.6926,14.7325,reg,3973 +BLH,2018-02-27,14.7275,14.7425,False,14.7275,14.7425,reg,3484 +BLH,2018-02-28,14.7625,14.7625,False,14.7175,14.7175,reg,9815 +BLH,2018-03-01,14.7625,14.7625,False,14.7625,14.7625,reg,18 +BLH,2018-03-02,14.7031,14.7031,False,14.7031,14.7031,reg,1017 +BLH,2018-03-05,14.7031,14.7031,False,14.7031,14.7031,reg,6 +BLH,2018-03-06,14.7625,14.7725,False,14.7025,14.7725,reg,506 +BLH,2018-03-07,14.7625,14.7625,False,14.7625,14.7625,reg,5 +BLH,2018-03-08,14.7725,14.7725,False,14.7714,14.7714,reg,1000 +BLH,2018-03-09,14.7725,14.7725,False,14.7725,14.7725,reg,1 +BLH,2018-03-12,14.7925,14.8125,False,14.7625,14.7625,reg,10947 +BLH,2018-03-13,14.7625,14.7625,False,14.6626,14.7335,reg,16338 +BLH,2018-03-14,14.7450,14.7650,False,14.7250,14.7250,reg,6908 +BLH,2018-03-15,14.7650,14.7650,False,14.7400,14.7650,reg,6595 +BLH,2018-03-16,14.7350,14.7350,False,14.7350,14.7350,reg,200 +BLH,2018-03-19,14.7650,14.7650,False,14.7350,14.7350,reg,6499 +BLH,2018-03-20,14.7278,14.7278,False,14.7278,14.7278,reg,802 +BLH,2018-03-21,14.7450,14.7450,False,14.7151,14.7151,reg,4491 +BLH,2018-03-22,14.7350,14.7450,False,14.7050,14.7050,reg,6202 +BLH,2018-03-23,14.7950,14.7950,False,14.7650,14.7650,reg,3680 +BLH,2018-03-26,14.7450,14.7950,False,14.7150,14.7950,reg,6300 +BLH,2018-03-27,14.7450,14.7450,False,14.7450,14.7450,reg,0 +BLH,2018-03-28,14.7450,14.7450,False,14.7450,14.7450,reg,11 +BLH,2018-03-29,14.7450,14.7550,False,14.7150,14.7260,reg,6043 +BLH,2018-04-02,14.7450,14.7450,False,14.7450,14.7450,reg,22 +BLH,2018-04-03,14.7151,14.7151,False,14.7151,14.7151,reg,698 +BLH,2018-04-04,14.7450,14.7450,False,14.7450,14.7450,reg,216 +BLH,2018-04-05,14.6950,14.7849,False,14.6650,14.6950,reg,13646 +BLH,2018-04-06,14.7336,14.7336,False,14.7336,14.7336,reg,142 +BLH,2018-04-09,14.7450,14.7450,False,14.6957,14.7450,reg,25901 +BLH,2018-04-10,14.7450,14.7450,False,14.7450,14.7450,reg,3 +BLH,2018-04-11,14.7450,14.7450,False,14.7450,14.7450,reg,1 +BLH,2018-04-12,14.7850,14.7850,False,14.7850,14.7850,reg,1604 +BLH,2018-04-13,14.7375,14.7675,False,14.7375,14.7675,reg,10143 +BLH,2018-04-16,14.6985,14.6985,False,14.6985,14.6985,reg,1640 +BLH,2018-04-17,14.7575,14.7675,False,14.7375,14.7475,reg,11527 +BLH,2018-04-18,14.7775,14.7775,False,14.7185,14.7185,reg,1043 +BLH,2018-04-19,14.7675,14.7675,False,14.7675,14.7675,reg,658 +BLH,2018-04-20,14.7675,14.7675,False,14.7675,14.7675,reg,0 +BLH,2018-04-23,14.7675,14.7675,False,14.7675,14.7675,reg,0 +BLH,2018-04-24,14.7476,14.7476,False,14.7475,14.7475,reg,23135 +BLH,2018-04-25,14.7075,14.7075,False,14.7075,14.7075,reg,100 +BLH,2018-04-26,14.7475,14.7975,False,14.7475,14.7475,reg,5861 +BLH,2018-04-27,14.7475,14.7475,False,14.7475,14.7475,reg,49 +BLH,2018-04-30,14.7675,14.7675,False,14.7675,14.7675,reg,101 +BLH,2018-05-01,14.7675,14.7675,False,14.7075,14.7165,reg,8732 +BLH,2018-05-02,14.7625,14.7625,False,14.7165,14.7165,reg,411 +BLH,2018-05-03,14.7575,14.7775,False,14.7439,14.7775,reg,6154 +BLH,2018-05-04,14.7575,14.7575,False,14.7575,14.7575,reg,0 +BLH,2018-05-07,14.8025,14.8075,False,14.7625,14.7975,reg,18056 +BLH,2018-05-08,14.7975,14.7975,False,14.7075,14.7875,reg,12515 +BLH,2018-05-09,14.7974,14.7974,False,14.7675,14.7675,reg,8577 +BLH,2018-05-10,14.7951,14.8075,False,14.7725,14.8075,reg,16792 +BLH,2018-05-11,14.8075,14.8075,False,14.7876,14.7877,reg,3880 +BLH,2018-05-14,14.7631,14.7631,False,14.7631,14.7631,reg,1961 +BLH,2018-05-15,14.8200,14.8200,False,14.8100,14.8100,reg,3496 +BLH,2018-05-16,14.8100,14.8346,False,14.8100,14.8252,reg,11126 +BLH,2018-05-17,14.8200,14.8300,False,14.8100,14.8300,reg,13482 +BLH,2018-05-18,14.8100,14.8350,False,14.8100,14.8350,reg,5179 +BLH,2018-05-21,14.8100,14.8100,False,14.8100,14.8100,reg,0 +BLH,2018-05-22,14.8100,14.8100,False,14.7800,14.7900,reg,16058 +BLH,2018-05-23,14.8000,14.8100,False,14.7860,14.7900,reg,3305 +BLH,2018-05-24,14.7800,14.8267,False,14.7800,14.8100,reg,1796 +BLH,2018-05-25,14.7800,14.7800,False,14.7800,14.7800,reg,2 +BLH,2018-05-29,14.8273,14.8273,False,14.8100,14.8100,reg,1795 +BLH,2018-05-30,14.8100,14.8100,False,14.8000,14.8000,reg,5689 +BLH,2018-05-31,14.8100,14.8100,False,14.8100,14.8100,reg,1 +BLH,2018-06-01,14.8034,14.8034,False,14.8034,14.8034,reg,139 +BLH,2018-06-04,14.8034,14.8034,False,14.8034,14.8034,reg,12 +BLH,2018-06-05,14.8100,14.8100,False,14.7600,14.7600,reg,4019 +BLH,2018-06-06,14.8000,14.8000,False,14.8000,14.8000,reg,301 +BLH,2018-06-07,14.8100,14.8200,False,14.8100,14.8100,reg,1714 diff --git a/company_library/BLJ.csv b/company_library/BLJ.csv new file mode 100644 index 00000000..6a135f3d --- /dev/null +++ b/company_library/BLJ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BLJ,2017-06-08,14.1658,14.1658,False,14.1094,14.1470,reg,1278 +BLJ,2017-06-09,14.1282,14.2034,False,14.1282,14.1752,reg,3985 +BLJ,2017-06-12,14.1188,14.1752,False,14.1094,14.1095,reg,2932 +BLJ,2017-06-13,14.1299,14.3090,False,14.1202,14.2335,reg,1607 +BLJ,2017-06-14,14.1674,14.4977,False,14.1674,14.4977,reg,1211 +BLJ,2017-06-15,14.0919,14.1863,False,14.0730,14.0730,reg,1450 +BLJ,2017-06-16,14.1202,14.3656,False,14.1202,14.3656,reg,1248 +BLJ,2017-06-19,14.0730,14.2995,False,14.0447,14.2995,reg,1823 +BLJ,2017-06-20,14.2240,14.2240,False,14.0447,14.0447,reg,440 +BLJ,2017-06-21,14.1202,14.1309,False,14.0636,14.0636,reg,1003 +BLJ,2017-06-22,14.1862,14.1863,False,14.1264,14.1768,reg,1980 +BLJ,2017-06-23,14.2051,14.2051,False,14.1957,14.1957,reg,500 +BLJ,2017-06-26,14.1212,14.4600,False,14.1212,14.4600,reg,2192 +BLJ,2017-06-27,14.1485,14.4411,False,14.0824,14.4411,reg,6291 +BLJ,2017-06-28,14.2051,14.4600,False,14.1579,14.4600,reg,1970 +BLJ,2017-06-29,14.0541,14.1658,False,14.0541,14.1579,reg,12814 +BLJ,2017-06-30,14.0546,14.4317,False,13.9031,14.1391,reg,4621 +BLJ,2017-07-05,14.3562,14.3562,False,13.9692,13.9692,reg,4089 +BLJ,2017-07-06,13.9786,14.3562,False,13.9692,14.3562,reg,9247 +BLJ,2017-07-07,13.9692,14.1108,False,13.9692,13.9692,reg,3003 +BLJ,2017-07-10,13.9503,14.0730,False,13.9503,13.9692,reg,6313 +BLJ,2017-07-11,14.0156,14.0164,False,13.8370,13.8370,reg,6668 +BLJ,2017-07-12,14.1126,14.1126,False,13.9799,14.0652,reg,1885 +BLJ,2017-07-13,14.3116,14.4727,False,14.1221,14.2168,reg,1909 +BLJ,2017-07-14,14.4064,14.5486,False,14.1979,14.2737,reg,6810 +BLJ,2017-07-17,14.2074,14.5486,False,14.2074,14.5486,reg,6588 +BLJ,2017-07-18,14.3306,14.4443,False,14.1600,14.4443,reg,7247 +BLJ,2017-07-19,14.1315,14.5201,False,14.1315,14.5201,reg,5666 +BLJ,2017-07-20,14.2547,14.4917,False,14.1505,14.1505,reg,7130 +BLJ,2017-07-21,14.2045,14.4633,False,14.2045,14.2168,reg,3568 +BLJ,2017-07-24,14.2107,14.3116,False,14.1694,14.1694,reg,919 +BLJ,2017-07-25,14.6339,14.6907,False,14.1315,14.1315,reg,4837 +BLJ,2017-07-26,14.5580,14.5770,False,14.3685,14.5201,reg,4334 +BLJ,2017-07-27,14.3874,14.4538,False,14.3590,14.4443,reg,3240 +BLJ,2017-07-28,14.1789,14.4102,False,14.1789,14.3306,reg,9970 +BLJ,2017-07-31,14.3495,14.3533,False,14.2168,14.2168,reg,9660 +BLJ,2017-08-01,14.3865,14.4253,False,14.3306,14.4253,reg,2186 +BLJ,2017-08-02,14.3579,14.3722,False,14.2642,14.2642,reg,671 +BLJ,2017-08-03,14.3505,14.4538,False,14.3505,14.4538,reg,1469 +BLJ,2017-08-04,14.3461,14.3495,False,14.2263,14.2832,reg,5147 +BLJ,2017-08-07,14.3874,14.3969,False,14.1884,14.3874,reg,6559 +BLJ,2017-08-08,14.2832,14.4064,False,14.2642,14.4050,reg,7828 +BLJ,2017-08-09,14.3116,14.3400,False,14.2927,14.3306,reg,2280 +BLJ,2017-08-10,14.2168,14.3116,False,14.2074,14.3116,reg,1798 +BLJ,2017-08-11,14.2087,14.2754,False,14.2087,14.2754,reg,1803 +BLJ,2017-08-14,14.1897,14.2848,False,14.1231,14.1231,reg,1561 +BLJ,2017-08-15,14.1421,15.4269,False,14.1421,15.4269,reg,3177 +BLJ,2017-08-16,14.1802,14.1992,False,14.1136,14.1992,reg,7646 +BLJ,2017-08-17,14.1421,14.2468,False,14.1136,14.2373,reg,2305 +BLJ,2017-08-18,14.2087,14.3148,False,14.1516,14.1612,reg,9300 +BLJ,2017-08-21,14.1992,14.2183,False,14.1992,14.2182,reg,2517 +BLJ,2017-08-22,14.3134,14.3229,False,14.3039,14.3229,reg,1673 +BLJ,2017-08-23,14.4086,14.4086,False,14.3134,14.3896,reg,3719 +BLJ,2017-08-24,14.2658,14.3896,False,14.2658,14.3896,reg,4425 +BLJ,2017-08-25,14.2278,14.4086,False,14.2278,14.4086,reg,2494 +BLJ,2017-08-28,14.2763,14.3325,False,14.2278,14.3325,reg,2872 +BLJ,2017-08-29,14.3800,14.3898,False,14.2278,14.2278,reg,3439 +BLJ,2017-08-30,14.3134,14.4467,False,14.2754,14.4467,reg,1853 +BLJ,2017-08-31,14.3134,14.3134,False,14.2278,14.2658,reg,5470 +BLJ,2017-09-01,14.2087,14.4181,False,14.0660,14.4181,reg,39160 +BLJ,2017-09-05,14.3039,14.3134,False,14.2754,14.2754,reg,7002 +BLJ,2017-09-06,14.1897,14.2754,False,14.0945,14.1802,reg,6663 +BLJ,2017-09-07,14.2849,14.2849,False,14.0850,14.0850,reg,6287 +BLJ,2017-09-08,14.2604,14.3039,False,14.1802,14.2087,reg,4305 +BLJ,2017-09-11,14.3705,14.3705,False,14.1612,14.2087,reg,4528 +BLJ,2017-09-12,14.2373,14.2753,False,14.1802,14.2373,reg,4420 +BLJ,2017-09-13,14.2757,14.4086,False,14.1136,14.4086,reg,5392 +BLJ,2017-09-14,14.2672,14.7833,False,14.2099,14.7833,reg,1985 +BLJ,2017-09-15,14.2863,14.5062,False,14.2481,14.5061,reg,11458 +BLJ,2017-09-18,14.2863,14.3532,False,14.2863,14.2863,reg,4911 +BLJ,2017-09-19,14.2863,14.2959,False,14.2863,14.2863,reg,2802 +BLJ,2017-09-20,14.2863,14.3819,False,14.2863,14.3819,reg,1656 +BLJ,2017-09-21,14.2959,14.3341,False,14.2863,14.3341,reg,9413 +BLJ,2017-09-22,14.2863,14.3056,False,14.2863,14.3055,reg,2015 +BLJ,2017-09-25,14.2863,14.3341,False,14.2863,14.3341,reg,4056 +BLJ,2017-09-26,14.2863,14.3083,False,14.2863,14.2863,reg,3924 +BLJ,2017-09-27,14.2386,14.3341,False,14.2386,14.2863,reg,8381 +BLJ,2017-09-28,14.2003,14.2433,False,14.1430,14.1621,reg,3953 +BLJ,2017-09-29,14.2099,14.2099,False,14.1908,14.1908,reg,1987 +BLJ,2017-10-02,14.1526,14.3341,False,14.1526,14.3341,reg,3390 +BLJ,2017-10-03,14.1430,14.2099,False,14.1277,14.1812,reg,2438 +BLJ,2017-10-04,14.3819,14.3819,False,14.0379,14.2003,reg,4015 +BLJ,2017-10-05,14.2942,14.3819,False,14.1717,14.3819,reg,3008 +BLJ,2017-10-06,14.1526,14.3724,False,14.1526,14.3724,reg,4070 +BLJ,2017-10-09,14.2290,14.2386,False,14.1430,14.2386,reg,10090 +BLJ,2017-10-10,14.3150,14.3150,False,14.3055,14.3150,reg,349 +BLJ,2017-10-11,14.2672,14.3819,False,14.1812,14.2195,reg,1141 +BLJ,2017-10-12,14.3437,14.4870,False,14.0283,14.0283,reg,2443 +BLJ,2017-10-13,14.3050,14.3355,False,14.2780,14.3355,reg,1476 +BLJ,2017-10-16,14.2780,14.4027,False,14.2780,14.3931,reg,844 +BLJ,2017-10-17,14.3931,14.5562,False,14.3835,14.5562,reg,1759 +BLJ,2017-10-18,14.2299,14.3835,False,14.2108,14.2971,reg,6329 +BLJ,2017-10-19,14.3166,14.3601,False,14.2108,14.2108,reg,2653 +BLJ,2017-10-20,14.5274,14.5274,False,14.5274,14.5274,reg,303 +BLJ,2017-10-23,14.3867,14.6138,False,14.3379,14.6138,reg,3782 +BLJ,2017-10-24,14.3931,14.3931,False,14.3451,14.3451,reg,1232 +BLJ,2017-10-25,14.2108,14.2300,False,14.2108,14.2300,reg,1096 +BLJ,2017-10-26,14.1044,14.4219,False,14.1044,14.4219,reg,3324 +BLJ,2017-10-27,14.1628,14.3931,False,14.1628,14.3931,reg,1353 +BLJ,2017-10-30,14.0860,14.2962,False,14.0860,14.2962,reg,2739 +BLJ,2017-10-31,14.0860,14.2780,False,14.0093,14.2780,reg,3698 +BLJ,2017-11-01,14.1052,14.3067,False,14.0285,14.2204,reg,10277 +BLJ,2017-11-02,14.0285,14.2204,False,14.0285,14.0956,reg,4190 +BLJ,2017-11-03,14.0599,14.0599,False,13.9229,14.0189,reg,6495 +BLJ,2017-11-06,14.0189,14.5082,False,13.9997,14.5082,reg,1667 +BLJ,2017-11-07,14.0573,14.1340,False,14.0093,14.0093,reg,7029 +BLJ,2017-11-08,14.0765,14.2588,False,14.0573,14.2588,reg,2710 +BLJ,2017-11-09,14.0189,14.0860,False,14.0189,14.0189,reg,892 +BLJ,2017-11-10,13.9517,14.0381,False,13.9325,14.0093,reg,1347 +BLJ,2017-11-13,14.0285,14.1340,False,13.9613,14.1340,reg,5414 +BLJ,2017-11-14,14.0877,14.0877,False,13.9143,13.9143,reg,1121 +BLJ,2017-11-15,14.2130,14.2130,False,14.0491,14.1359,reg,5571 +BLJ,2017-11-16,14.2419,14.2708,False,14.0974,14.2515,reg,4646 +BLJ,2017-11-17,14.2612,14.2997,False,14.1937,14.1937,reg,5094 +BLJ,2017-11-20,14.1648,14.2962,False,14.1428,14.2612,reg,3526 +BLJ,2017-11-21,14.0877,14.1648,False,14.0877,14.1648,reg,2562 +BLJ,2017-11-22,14.0974,14.1456,False,14.0974,14.1359,reg,2212 +BLJ,2017-11-27,14.0847,14.1166,False,14.0847,14.1166,reg,1267 +BLJ,2017-11-28,14.0562,14.0877,False,14.0106,14.0877,reg,2763 +BLJ,2017-11-29,14.0868,14.0868,False,14.0203,14.0685,reg,2589 +BLJ,2017-11-30,13.9528,14.1263,False,13.9143,13.9143,reg,1352 +BLJ,2017-12-01,14.1740,14.1740,False,14.0492,14.0685,reg,6627 +BLJ,2017-12-04,13.9914,14.1166,False,13.9528,14.0010,reg,1633 +BLJ,2017-12-05,14.0974,14.3479,False,14.0974,14.1696,reg,846 +BLJ,2017-12-06,14.1456,14.3479,False,14.1070,14.1070,reg,13078 +BLJ,2017-12-07,14.5310,14.5310,False,14.0781,14.0781,reg,40126 +BLJ,2017-12-08,14.5503,14.7430,False,14.2805,14.7430,reg,8652 +BLJ,2017-12-11,14.3950,14.5614,False,14.3950,14.5420,reg,3295 +BLJ,2017-12-12,14.3389,14.6098,False,14.3389,14.6098,reg,1502 +BLJ,2017-12-13,14.2227,14.3292,False,14.1550,14.1550,reg,2722 +BLJ,2017-12-14,14.3485,14.4066,False,14.2808,14.4066,reg,2380 +BLJ,2017-12-15,14.2518,14.2518,False,14.1550,14.1550,reg,1830 +BLJ,2017-12-18,14.2324,14.4879,False,14.2324,14.3679,reg,4746 +BLJ,2017-12-19,14.2034,14.2999,False,14.2034,14.2615,reg,5344 +BLJ,2017-12-20,14.0583,14.2034,False,14.0583,14.2034,reg,6242 +BLJ,2017-12-21,14.1260,14.1405,False,14.0196,14.0196,reg,3564 +BLJ,2017-12-22,14.0679,14.2711,False,14.0583,14.0583,reg,3401 +BLJ,2017-12-26,14.0679,14.1005,False,14.0292,14.0292,reg,3522 +BLJ,2017-12-27,14.1066,14.2131,False,14.1066,14.2131,reg,2095 +BLJ,2017-12-28,14.1066,14.2615,False,14.1066,14.1066,reg,6824 +BLJ,2017-12-29,14.2518,14.5130,False,14.0776,14.5130,reg,8908 +BLJ,2018-01-02,14.2518,14.3679,False,14.1066,14.1744,reg,4196 +BLJ,2018-01-03,14.4937,14.4937,False,14.2721,14.3679,reg,3171 +BLJ,2018-01-04,14.2808,14.4550,False,14.2309,14.3582,reg,6074 +BLJ,2018-01-05,14.1937,14.4163,False,14.1937,14.2808,reg,5101 +BLJ,2018-01-08,14.0970,14.1647,False,14.0970,14.1260,reg,7949 +BLJ,2018-01-09,14.0486,14.0970,False,14.0389,14.0389,reg,6009 +BLJ,2018-01-10,14.0099,14.0970,False,14.0099,14.0970,reg,4679 +BLJ,2018-01-11,14.1453,14.1453,False,13.9615,14.0099,reg,6679 +BLJ,2018-01-12,13.9768,14.1857,False,13.9719,14.0011,reg,8255 +BLJ,2018-01-16,14.1274,14.3411,False,13.9719,14.1662,reg,10220 +BLJ,2018-01-17,14.1857,14.2634,False,14.0885,14.2634,reg,7730 +BLJ,2018-01-18,14.0038,14.0038,False,13.9816,13.9816,reg,1386 +BLJ,2018-01-19,13.9233,14.4286,False,13.9233,14.4286,reg,15640 +BLJ,2018-01-22,14.0691,14.0885,False,13.9632,14.0496,reg,3711 +BLJ,2018-01-23,14.0007,14.0496,False,13.9932,14.0399,reg,2108 +BLJ,2018-01-24,13.9233,14.1274,False,13.9233,14.1274,reg,901 +BLJ,2018-01-25,13.7582,13.9719,False,13.7582,13.9719,reg,24996 +BLJ,2018-01-26,13.7484,13.9039,False,13.7484,13.9039,reg,1620 +BLJ,2018-01-29,13.6473,13.9330,False,13.6416,13.7970,reg,14645 +BLJ,2018-01-30,13.6145,13.6221,False,13.5347,13.6027,reg,1912 +BLJ,2018-01-31,13.6027,13.6027,False,13.5152,13.5444,reg,1141 +BLJ,2018-02-01,13.6027,14.1371,False,13.5833,14.1371,reg,3239 +BLJ,2018-02-02,13.5735,13.6318,False,13.5541,13.6027,reg,2292 +BLJ,2018-02-05,13.6027,13.6027,False,13.4861,13.4861,reg,482 +BLJ,2018-02-06,13.6027,13.6027,False,13.4375,13.5091,reg,5228 +BLJ,2018-02-07,13.5055,13.5389,False,13.4667,13.5055,reg,8583 +BLJ,2018-02-08,13.5250,13.5250,False,13.4084,13.4667,reg,2959 +BLJ,2018-02-09,13.4282,13.4861,False,13.4278,13.4861,reg,5186 +BLJ,2018-02-12,13.4472,13.4666,False,13.2821,13.2821,reg,4118 +BLJ,2018-02-13,13.4376,13.4756,False,13.2821,13.2821,reg,6486 +BLJ,2018-02-14,13.3902,13.4975,False,13.3902,13.4975,reg,3040 +BLJ,2018-02-15,13.4487,13.4585,False,13.3023,13.3023,reg,3994 +BLJ,2018-02-16,13.4487,13.4780,False,13.2731,13.3414,reg,4838 +BLJ,2018-02-20,13.3707,13.4657,False,13.3023,13.3023,reg,13127 +BLJ,2018-02-21,13.3719,13.3804,False,13.3023,13.3121,reg,15701 +BLJ,2018-02-22,13.3511,13.4389,False,13.3121,13.3219,reg,6218 +BLJ,2018-02-23,13.4195,13.5171,False,13.3804,13.4292,reg,12334 +BLJ,2018-02-26,13.4195,13.4878,False,13.3876,13.3902,reg,17838 +BLJ,2018-02-27,13.4390,13.4878,False,13.3121,13.3121,reg,8536 +BLJ,2018-02-28,13.5171,13.5171,False,13.3804,13.4097,reg,6231 +BLJ,2018-03-01,13.5659,13.5756,False,13.4390,13.4780,reg,11570 +BLJ,2018-03-02,13.4195,13.4722,False,13.3999,13.3999,reg,10786 +BLJ,2018-03-05,13.3804,13.4390,False,13.3414,13.3414,reg,5721 +BLJ,2018-03-06,13.4879,13.5463,False,13.3219,13.3219,reg,8076 +BLJ,2018-03-07,13.6439,13.6439,False,13.3511,13.3804,reg,7062 +BLJ,2018-03-08,13.5171,13.5805,False,13.3999,13.5659,reg,10490 +BLJ,2018-03-09,13.4683,13.5756,False,13.3902,13.4390,reg,2309 +BLJ,2018-03-12,13.5614,14.0050,False,13.5614,13.9074,reg,7461 +BLJ,2018-03-13,13.5366,13.5561,False,13.4780,13.5561,reg,1713 +BLJ,2018-03-14,13.5198,13.6361,False,13.4498,13.6361,reg,4243 +BLJ,2018-03-15,13.4694,13.5577,False,13.4694,13.5577,reg,1165 +BLJ,2018-03-16,13.6164,13.6164,False,13.4008,13.4008,reg,1569 +BLJ,2018-03-19,13.4963,13.7341,False,13.4792,13.7145,reg,7075 +BLJ,2018-03-20,13.6866,13.6866,False,13.6866,13.6866,reg,262 +BLJ,2018-03-21,13.4988,13.4988,False,13.3714,13.4792,reg,10635 +BLJ,2018-03-22,13.3714,13.4890,False,13.3518,13.3714,reg,7267 +BLJ,2018-03-23,13.3322,13.4694,False,13.3322,13.3420,reg,6129 +BLJ,2018-03-26,13.4400,13.4694,False,13.2420,13.4302,reg,5120 +BLJ,2018-03-27,13.4302,13.5282,False,13.2636,13.4400,reg,8479 +BLJ,2018-03-28,13.3322,13.5871,False,13.2538,13.5871,reg,10928 +BLJ,2018-03-29,13.3921,13.4694,False,13.2734,13.4596,reg,4781 +BLJ,2018-04-02,13.3420,13.4792,False,13.2538,13.2538,reg,6073 +BLJ,2018-04-03,13.4008,13.4222,False,13.2930,13.2930,reg,2980 +BLJ,2018-04-04,13.4581,13.4792,False,13.3910,13.4498,reg,7355 +BLJ,2018-04-05,13.4688,13.4792,False,13.4008,13.4792,reg,4875 +BLJ,2018-04-06,13.4694,13.5675,False,13.4694,13.4792,reg,8182 +BLJ,2018-04-09,13.5184,13.7047,False,13.4988,13.6361,reg,2878 +BLJ,2018-04-10,13.5381,14.4301,False,13.5381,13.6361,reg,7779 +BLJ,2018-04-11,13.5479,13.6067,False,13.5479,13.5773,reg,4795 +BLJ,2018-04-12,13.5282,13.5969,False,13.5086,13.5479,reg,1691 +BLJ,2018-04-13,13.4706,13.7084,False,13.4706,13.4805,reg,10374 +BLJ,2018-04-16,13.4509,13.5888,False,13.4214,13.5888,reg,1505 +BLJ,2018-04-17,13.4706,13.4706,False,13.3525,13.3525,reg,1803 +BLJ,2018-04-18,13.5199,13.5593,False,13.4608,13.5593,reg,4010 +BLJ,2018-04-19,13.2245,13.4215,False,13.2146,13.3919,reg,22514 +BLJ,2018-04-20,13.3032,13.4903,False,13.3032,13.4903,reg,2903 +BLJ,2018-04-23,13.2540,13.3032,False,13.2048,13.2737,reg,12462 +BLJ,2018-04-24,13.2962,13.3426,False,13.1654,13.3229,reg,1685 +BLJ,2018-04-25,13.2934,13.3032,False,13.2737,13.2836,reg,1130 +BLJ,2018-04-26,13.3426,13.4214,False,13.2540,13.2934,reg,2965 +BLJ,2018-04-27,13.4528,13.4800,False,13.4411,13.4411,reg,790 +BLJ,2018-04-30,13.4411,13.4411,False,13.2934,13.4411,reg,2156 +BLJ,2018-05-01,13.3426,13.5987,False,13.2934,13.5987,reg,6642 +BLJ,2018-05-02,13.4509,13.4608,False,13.4096,13.4096,reg,5764 +BLJ,2018-05-03,13.4509,13.5396,False,13.4214,13.5297,reg,2257 +BLJ,2018-05-04,13.4706,13.4706,False,13.4411,13.4509,reg,879 +BLJ,2018-05-07,13.3722,13.6085,False,13.3722,13.3722,reg,7044 +BLJ,2018-05-08,13.4313,13.6676,False,13.4313,13.6676,reg,1398 +BLJ,2018-05-09,13.4411,13.5317,False,13.4411,13.4706,reg,2306 +BLJ,2018-05-10,13.4411,13.5691,False,13.4411,13.5691,reg,1462 +BLJ,2018-05-11,13.4608,13.4608,False,13.4411,13.4411,reg,1586 +BLJ,2018-05-14,13.4623,13.6700,False,13.4623,13.6205,reg,1954 +BLJ,2018-05-15,13.5206,13.5612,False,13.4524,13.5612,reg,1868 +BLJ,2018-05-16,13.5117,13.5909,False,13.4227,13.5909,reg,4593 +BLJ,2018-05-17,13.4920,13.5612,False,13.4128,13.5612,reg,2453 +BLJ,2018-05-18,13.3930,13.5414,False,13.3914,13.5414,reg,1403 +BLJ,2018-05-21,13.4714,13.4920,False,13.3337,13.3337,reg,1975 +BLJ,2018-05-22,13.4623,13.4702,False,13.3535,13.3930,reg,3011 +BLJ,2018-05-23,13.5018,13.5018,False,13.3831,13.3831,reg,1150 +BLJ,2018-05-24,13.6304,13.6304,False,13.6107,13.6304,reg,2691 +BLJ,2018-05-25,13.6898,13.6898,False,13.6898,13.6898,reg,489 +BLJ,2018-05-29,13.6304,13.7096,False,13.5473,13.7096,reg,2094 +BLJ,2018-05-30,13.6511,13.7491,False,13.6008,13.7491,reg,2617 +BLJ,2018-05-31,13.6502,13.7096,False,13.6008,13.7096,reg,2840 +BLJ,2018-06-01,13.6107,13.7590,False,13.6107,13.7590,reg,1221 +BLJ,2018-06-04,13.7195,13.8174,False,13.6304,13.6997,reg,11032 +BLJ,2018-06-05,13.6700,13.8184,False,13.6700,13.7788,reg,10750 +BLJ,2018-06-06,13.6300,13.8000,False,13.6100,13.7800,reg,5566 +BLJ,2018-06-07,13.7000,13.7700,False,13.7000,13.7200,reg,3894 diff --git a/company_library/BLK.csv b/company_library/BLK.csv index f21b003b..5ce9ca10 100644 --- a/company_library/BLK.csv +++ b/company_library/BLK.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLK,2017-06-06,407.1306,409.8164,False,404.3957,404.6514,reg,667911 -BLK,2017-06-07,407.1010,409.1159,False,406.5796,408.7440,reg,584332 -BLK,2017-06-08,408.5079,410.8690,False,406.9141,407.1994,reg,683349 -BLK,2017-06-09,411.7250,412.2562,False,408.6358,409.8262,reg,679228 -BLK,2017-06-12,411.5380,413.2007,False,409.0195,410.9871,reg,784198 -BLK,2017-06-13,412.5218,414.4304,False,410.1115,412.5218,reg,373820 -BLK,2017-06-14,414.6666,414.7846,False,410.0230,411.1052,reg,519275 -BLK,2017-06-15,415.5323,415.7783,False,410.7018,412.0201,reg,475746 -BLK,2017-06-16,413.7024,416.6145,False,412.8957,416.3685,reg,1182142 -BLK,2017-06-19,421.4450,421.5336,False,415.1289,416.3882,reg,573046 -BLK,2017-06-20,417.8148,420.7367,False,417.6672,419.5955,reg,487510 -BLK,2017-06-21,413.9287,419.1331,False,413.5352,418.8871,reg,580530 -BLK,2017-06-22,416.3194,417.8639,False,412.6608,413.4860,reg,359801 -BLK,2017-06-23,414.7945,419.2314,False,413.4565,417.4803,reg,811765 -BLK,2017-06-26,417.8148,419.3200,False,415.4192,416.7326,reg,389645 -BLK,2017-06-27,415.2962,419.5955,False,414.9912,418.9756,reg,416891 -BLK,2017-06-28,419.9398,420.2740,False,415.7786,419.4184,reg,391399 -BLK,2017-06-29,416.3882,423.8652,False,414.2336,422.9404,reg,748905 -BLK,2017-06-30,415.5717,419.9595,False,415.4438,418.9068,reg,501996 -BLK,2017-07-05,421.8287,422.9601,False,419.3593,421.8779,reg,446749 -BLK,2017-07-06,418.3067,421.6319,False,418.0607,420.0775,reg,336154 -BLK,2017-07-07,425.3803,426.0296,False,419.0544,420.6285,reg,389982 -BLK,2017-07-10,429.1778,431.7455,False,424.2489,424.7211,reg,517048 -BLK,2017-07-11,424.9179,429.9353,False,422.7141,429.6697,reg,507367 -BLK,2017-07-12,428.2432,429.4532,False,425.1441,426.4821,reg,468611 -BLK,2017-07-13,430.7912,431.4701,False,428.0956,429.5910,reg,477610 -BLK,2017-07-14,431.2438,435.6660,False,428.2235,429.3647,reg,766228 -BLK,2017-07-17,417.7557,424.7752,False,416.0341,421.0712,reg,1247330 -BLK,2017-07-18,419.9693,420.2349,False,413.3974,415.0896,reg,848066 -BLK,2017-07-19,419.5561,422.6256,False,417.8836,422.0943,reg,517563 -BLK,2017-07-20,420.3628,420.6776,False,418.1394,419.6545,reg,396564 -BLK,2017-07-21,421.7106,422.5961,False,418.5624,419.1035,reg,440677 -BLK,2017-07-24,421.3860,422.1345,False,420.4317,420.6973,reg,372359 -BLK,2017-07-25,424.3669,426.9740,False,423.1765,425.0064,reg,530978 -BLK,2017-07-26,425.7049,428.4793,False,424.2784,425.4393,reg,739222 -BLK,2017-07-27,418.6215,428.3022,False,415.1289,427.4069,reg,538297 -BLK,2017-07-28,417.1359,419.1921,False,415.0699,418.1197,reg,445234 -BLK,2017-07-31,419.6250,421.0611,False,417.7754,419.5758,reg,585370 -BLK,2017-08-01,423.0191,424.7998,False,420.4023,422.7141,reg,440895 -BLK,2017-08-02,418.6608,422.9798,False,417.4797,421.6221,reg,394883 -BLK,2017-08-03,419.1134,420.1784,False,417.1359,417.4803,reg,442000 -BLK,2017-08-04,419.6053,422.1982,False,419.0937,421.6713,reg,412611 -BLK,2017-08-07,420.9433,421.8189,False,419.1232,420.1267,reg,279476 -BLK,2017-08-08,421.8779,424.9277,False,420.0972,420.8744,reg,397782 -BLK,2017-08-09,424.3571,424.5834,False,418.3755,419.4085,reg,351009 -BLK,2017-08-10,415.8471,423.0880,False,415.5421,421.9271,reg,488163 -BLK,2017-08-11,417.2933,421.2974,False,415.3060,415.3159,reg,807059 -BLK,2017-08-14,421.1302,422.7928,False,419.3495,420.8646,reg,453972 -BLK,2017-08-15,421.3171,424.1407,False,420.0283,422.9207,reg,372825 -BLK,2017-08-16,420.1562,424.7800,False,419.6151,424.7506,reg,326149 -BLK,2017-08-17,413.1416,421.3958,False,412.9055,419.9988,reg,443855 -BLK,2017-08-18,409.8065,412.9646,False,407.6720,410.4558,reg,1015041 -BLK,2017-08-21,408.6456,409.6196,False,405.1334,409.6196,reg,526134 -BLK,2017-08-22,414.5485,415.4438,False,409.8262,409.8262,reg,356589 -BLK,2017-08-23,411.3019,413.4466,False,409.6688,411.6364,reg,387412 -BLK,2017-08-24,409.2064,413.1613,False,409.0097,412.5809,reg,308493 -BLK,2017-08-25,409.6294,412.9990,False,409.4819,410.6723,reg,466698 -BLK,2017-08-28,407.6323,411.9856,False,407.0125,410.5739,reg,499428 -BLK,2017-08-29,407.4257,408.7745,False,402.0049,403.8545,reg,505509 -BLK,2017-08-30,409.4622,411.1740,False,407.2191,408.0455,reg,404805 -BLK,2017-08-31,414.7178,415.9748,False,411.2833,411.4516,reg,502230 -BLK,2017-09-01,417.4594,419.9338,False,416.3197,418.0236,reg,441960 -BLK,2017-09-05,409.4127,417.1724,False,408.8040,415.1731,reg,615465 -BLK,2017-09-06,407.9677,413.4212,False,407.6707,411.1250,reg,430038 -BLK,2017-09-07,410.0066,410.1549,False,405.2161,409.5117,reg,483306 -BLK,2017-09-08,411.6891,413.4905,False,408.4131,408.9376,reg,316420 -BLK,2017-09-11,419.6963,421.6758,False,413.2134,413.2134,reg,443206 -BLK,2017-09-12,424.1799,424.3085,False,420.3396,421.7748,reg,333885 -BLK,2017-09-13,421.1611,424.0116,False,419.7359,423.9819,reg,401393 -BLK,2017-09-14,421.3294,422.6259,False,420.0823,421.4283,reg,468286 -BLK,2017-09-15,424.3283,424.9915,False,418.7956,422.3686,reg,850216 -BLK,2017-09-18,425.0410,427.2877,False,424.1601,424.9915,reg,456054 -BLK,2017-09-19,427.9607,429.2672,False,424.5560,426.2782,reg,361913 -BLK,2017-09-20,429.6235,430.7420,False,426.9413,429.9205,reg,398882 -BLK,2017-09-21,429.1880,431.4051,False,426.9810,430.2768,reg,293317 -BLK,2017-09-22,431.0290,432.6621,False,427.4865,428.5942,reg,285819 -BLK,2017-09-25,433.1471,433.3153,False,428.7426,431.0290,reg,288569 -BLK,2017-09-26,429.9502,434.1665,False,429.3563,434.1665,reg,308425 -BLK,2017-09-27,433.9092,434.1863,False,429.4256,433.7805,reg,410182 -BLK,2017-09-28,441.5402,442.0747,False,435.0177,437.4723,reg,473541 -BLK,2017-09-29,442.5102,443.9354,False,439.0163,440.4416,reg,457746 -BLK,2017-10-02,445.3409,445.8753,False,442.4310,443.1436,reg,416892 -BLK,2017-10-03,446.1723,446.2811,False,442.2924,444.8163,reg,541347 -BLK,2017-10-04,453.2193,453.2490,False,444.3857,446.2316,reg,840471 -BLK,2017-10-05,459.6725,460.8404,False,452.2741,453.8627,reg,642975 -BLK,2017-10-06,458.4749,461.0978,False,454.6842,459.6725,reg,458566 -BLK,2017-10-09,457.7128,461.0384,False,456.9309,460.1476,reg,339624 -BLK,2017-10-10,460.7217,460.7217,False,456.9012,458.5046,reg,688104 -BLK,2017-10-11,469.0752,469.5058,False,455.4463,464.6213,reg,1031750 -BLK,2017-10-12,475.6670,480.2595,False,469.1346,471.1240,reg,1241743 -BLK,2017-10-13,470.6192,478.6066,False,470.2035,475.5878,reg,639780 -BLK,2017-10-16,473.0639,473.8431,False,469.8680,471.7476,reg,425474 -BLK,2017-10-17,470.6786,473.5578,False,467.9518,472.3315,reg,431729 -BLK,2017-10-18,472.6086,472.9848,False,469.4910,472.5394,reg,414918 -BLK,2017-10-19,471.9059,472.7472,False,467.4025,469.1445,reg,464164 -BLK,2017-10-20,471.7377,484.7728,False,470.3223,484.7728,reg,532146 -BLK,2017-10-23,469.5305,474.5585,False,468.8773,472.1039,reg,436872 -BLK,2017-10-24,468.8674,473.3807,False,467.2046,472.7571,reg,510368 -BLK,2017-10-25,464.3442,469.9462,False,460.3852,468.8674,reg,644010 -BLK,2017-10-26,468.6298,470.4312,False,465.8486,467.3431,reg,495196 -BLK,2017-10-27,470.2629,472.9640,False,465.8387,468.8377,reg,432631 -BLK,2017-10-30,467.4520,470.7875,False,466.7677,470.4609,reg,321075 -BLK,2017-10-31,466.0070,468.3280,False,465.4230,466.8879,reg,413065 -BLK,2017-11-01,464.4828,468.9960,False,463.9978,468.3626,reg,449755 -BLK,2017-11-02,470.0551,472.0247,False,464.5174,464.6213,reg,528822 -BLK,2017-11-03,474.2022,475.2513,False,467.2640,468.3824,reg,435634 -BLK,2017-11-06,470.7380,474.8752,False,470.1837,473.8458,reg,241614 -BLK,2017-11-07,468.5210,474.6179,False,467.3926,470.3421,reg,240385 -BLK,2017-11-08,467.3629,469.0752,False,466.1356,467.3036,reg,362202 -BLK,2017-11-09,461.8203,467.1551,False,457.7722,464.5520,reg,454984 -BLK,2017-11-10,461.0582,464.0770,False,458.8213,461.3749,reg,304532 -BLK,2017-11-13,460.3456,460.6623,False,456.3449,457.6435,reg,499094 -BLK,2017-11-14,465.6309,465.7892,False,457.8613,458.4749,reg,365975 -BLK,2017-11-15,465.6804,467.4372,False,458.9995,463.0674,reg,470414 -BLK,2017-11-16,469.1643,469.4909,False,465.7397,468.3626,reg,247538 -BLK,2017-11-17,469.1346,474.3407,False,466.8285,466.9176,reg,505577 -BLK,2017-11-20,469.9066,471.4902,False,468.0064,470.1244,reg,392224 -BLK,2017-11-21,476.4291,477.7942,False,472.1336,472.8165,reg,440921 -BLK,2017-11-22,474.0339,479.0223,False,473.4153,476.2707,reg,265359 -BLK,2017-11-27,477.0230,479.2103,False,475.3008,475.7759,reg,339337 -BLK,2017-11-28,488.0093,488.5041,False,475.7709,477.9038,reg,447598 -BLK,2017-11-29,495.6898,500.1536,False,489.0386,490.7509,reg,685005 -BLK,2017-11-30,496.0560,503.7860,False,494.4427,498.7778,reg,1071210 -BLK,2017-12-01,499.4281,501.7358,False,488.1380,497.0308,reg,574691 -BLK,2017-12-04,510.7878,512.8767,False,505.4113,506.4209,reg,716880 -BLK,2017-12-05,509.4150,512.7603,False,508.2015,510.9071,reg,501543 -BLK,2017-12-06,509.1166,513.7917,False,503.5263,504.3221,reg,386891 -BLK,2017-12-07,509.7035,513.7421,False,508.5695,508.7088,reg,416743 -BLK,2017-12-08,512.7672,514.5727,False,508.9077,511.4841,reg,471686 -BLK,2017-12-11,509.4250,512.9861,False,508.0921,512.4091,reg,398137 -BLK,2017-12-12,514.9954,515.8111,False,508.9674,514.9954,reg,430666 -BLK,2017-12-13,509.8428,516.1393,False,508.6988,514.2892,reg,482113 -BLK,2017-12-14,504.0734,512.0359,False,503.8148,511.8422,reg,336332 -BLK,2017-12-15,509.1664,512.9861,False,503.6954,503.8247,reg,896396 -BLK,2017-12-18,516.1194,516.7163,False,512.3496,514.2693,reg,433278 -BLK,2017-12-19,513.0955,517.9895,False,512.3395,517.9895,reg,424475 -BLK,2017-12-20,511.8322,517.6712,False,509.8328,517.6712,reg,294654 -BLK,2017-12-21,510.8773,515.9403,False,510.1710,513.8216,reg,374923 -BLK,2017-12-22,509.4150,511.9516,False,505.9534,511.9516,reg,258244 -BLK,2017-12-26,511.0066,511.2752,False,507.3162,510.6187,reg,177023 -BLK,2017-12-27,511.6034,512.8966,False,509.5543,511.6532,reg,216019 -BLK,2017-12-28,515.2441,515.5624,False,511.9914,512.2798,reg,222400 -BLK,2017-12-29,510.9966,517.2832,False,510.9966,517.2534,reg,306692 -BLK,2018-01-02,506.2817,516.0399,False,503.8049,516.0399,reg,527135 -BLK,2018-01-03,511.6233,512.0212,False,505.4760,505.9733,reg,448724 -BLK,2018-01-04,518.3775,518.5565,False,512.2898,513.7719,reg,389830 -BLK,2018-01-05,522.7940,523.1620,False,518.1387,521.0930,reg,482968 -BLK,2018-01-08,526.6933,526.9221,False,520.7548,521.1726,reg,561517 -BLK,2018-01-09,531.1198,537.1478,False,525.7782,526.2059,reg,547671 -BLK,2018-01-10,528.7623,533.0495,False,526.9818,531.6470,reg,483772 -BLK,2018-01-11,535.0788,536.1083,False,527.8074,531.3287,reg,765925 -BLK,2018-01-12,552.5958,553.4313,False,543.8223,549.7807,reg,941849 -BLK,2018-01-16,560.0263,568.7997,False,558.0965,559.6483,reg,1370552 -BLK,2018-01-17,573.4649,575.5737,False,562.3042,564.2141,reg,983901 -BLK,2018-01-18,576.1606,581.1243,False,571.9828,574.2209,reg,819845 -BLK,2018-01-19,587.1423,587.4407,False,577.9611,579.5427,reg,591655 -BLK,2018-01-22,590.1265,590.3055,False,578.9160,589.3307,reg,843573 -BLK,2018-01-23,586.5654,591.3798,False,585.2921,589.8678,reg,643398 -BLK,2018-01-24,584.5660,589.3207,False,580.0997,588.7737,reg,642174 -BLK,2018-01-25,572.4603,582.8352,False,569.9237,581.9101,reg,892464 -BLK,2018-01-26,583.7006,583.8498,False,574.0717,575.1560,reg,516601 -BLK,2018-01-29,571.3860,582.4373,False,571.1671,582.4373,reg,611014 -BLK,2018-01-30,559.3200,568.5112,False,559.2106,567.0391,reg,851135 -BLK,2018-01-31,558.8326,563.9753,False,556.6940,561.8267,reg,665825 -BLK,2018-02-01,562.2047,565.4774,False,555.7987,558.4447,reg,659597 -BLK,2018-02-02,545.4238,562.2744,False,542.9271,562.2744,reg,808150 -BLK,2018-02-05,522.1972,550.1090,False,515.7613,537.1378,reg,1129441 -BLK,2018-02-06,532.3930,535.6756,False,504.5807,508.1120,reg,1076684 -BLK,2018-02-07,529.4487,538.7990,False,529.1900,532.3532,reg,672416 -BLK,2018-02-08,506.6895,533.6563,False,506.3215,531.4083,reg,1038698 -BLK,2018-02-09,518.7554,523.2118,False,497.3690,514.3190,reg,938570 -BLK,2018-02-12,522.6050,529.3290,False,517.1341,523.5400,reg,614748 -BLK,2018-02-13,518.5167,523.7390,False,516.0299,518.1089,reg,517482 -BLK,2018-02-14,537.0881,537.4959,False,513.6724,515.1645,reg,657379 -BLK,2018-02-15,537.7943,544.8171,False,528.3644,543.5239,reg,647959 -BLK,2018-02-16,538.2420,545.5830,False,534.9892,536.5012,reg,534425 -BLK,2018-02-20,539.7340,543.5438,False,534.4123,538.1425,reg,532149 -BLK,2018-02-21,540.6890,553.1230,False,539.5550,539.7340,reg,486257 -BLK,2018-02-22,536.6803,549.2535,False,534.6510,545.0657,reg,626096 -BLK,2018-02-23,546.8463,547.0054,False,539.1870,540.8879,reg,366653 -BLK,2018-02-26,560.9912,561.2399,False,547.7813,550.2283,reg,639590 -BLK,2018-02-27,549.8503,562.5031,False,549.8404,558.9818,reg,616407 -BLK,2018-02-28,546.5280,563.4097,False,545.9311,551.8099,reg,721147 -BLK,2018-03-01,532.7511,546.1201,False,524.2463,545.7024,reg,779735 -BLK,2018-03-02,534.7406,536.9486,False,524.3060,527.4194,reg,636469 -BLK,2018-03-05,542.3800,543.2752,False,528.6093,529.8366,reg,384595 -BLK,2018-03-06,548.6600,549.0000,False,540.1400,543.1600,reg,387462 -BLK,2018-03-07,547.4300,548.5150,False,538.3300,540.4200,reg,465886 -BLK,2018-03-08,553.3900,554.3700,False,547.0200,548.8700,reg,595221 -BLK,2018-03-09,577.1800,578.6500,False,558.3300,558.3300,reg,814709 -BLK,2018-03-12,571.7900,578.8000,False,569.0100,578.3400,reg,410921 -BLK,2018-03-13,564.0600,578.5599,False,562.1800,577.2600,reg,477530 -BLK,2018-03-14,558.9600,566.6600,False,557.5600,566.6600,reg,341448 -BLK,2018-03-15,557.9300,563.6300,False,555.8500,560.2500,reg,313222 -BLK,2018-03-16,563.6600,565.8800,False,558.0400,558.7900,reg,616887 -BLK,2018-03-19,553.8300,563.9763,False,548.0900,563.8500,reg,554578 -BLK,2018-03-20,557.5200,557.8400,False,552.0000,557.5400,reg,381157 -BLK,2018-03-21,564.1600,573.4664,False,557.0550,558.6000,reg,480139 -BLK,2018-03-22,539.4200,558.1700,False,538.3800,556.1400,reg,699186 -BLK,2018-03-23,521.1300,542.1900,False,518.5510,542.1900,reg,655419 -BLK,2018-03-26,540.7200,541.5700,False,525.5700,529.9000,reg,671959 -BLK,2018-03-27,532.1100,545.2900,False,527.5500,541.8000,reg,511343 -BLK,2018-03-28,528.0300,536.5200,False,524.0710,534.3700,reg,496819 -BLK,2018-03-29,541.7200,547.0500,False,528.6423,532.2500,reg,488072 -BLK,2018-04-02,519.0000,539.7700,False,510.0579,537.7600,reg,746192 -BLK,2018-04-03,528.7300,529.8900,False,518.2700,522.4500,reg,565973 -BLK,2018-04-04,536.3100,538.2250,False,515.6500,515.7700,reg,471244 -BLK,2018-04-05,538.4000,544.5750,False,535.5000,537.7300,reg,397396 -BLK,2018-04-06,519.9200,533.7600,False,513.2723,529.4000,reg,518536 -BLK,2018-04-09,521.1400,534.1600,False,520.2200,527.1200,reg,559585 -BLK,2018-04-10,533.9600,538.8800,False,528.0000,528.9200,reg,625574 -BLK,2018-04-11,525.3100,533.4534,False,523.6700,527.1000,reg,549389 -BLK,2018-04-12,533.0100,541.4900,False,529.0000,530.3300,reg,668615 -BLK,2018-04-13,524.7700,539.3500,False,521.1000,539.3500,reg,489175 -BLK,2018-04-16,524.8500,531.4600,False,524.6700,528.0000,reg,789539 -BLK,2018-04-17,526.8400,530.1900,False,524.3000,528.2550,reg,1367854 -BLK,2018-04-18,523.2200,528.5200,False,522.1200,528.5200,reg,671822 -BLK,2018-04-19,525.0600,526.8900,False,522.0000,523.6500,reg,525355 -BLK,2018-04-20,524.4200,527.5700,False,520.6100,525.8200,reg,639351 -BLK,2018-04-23,519.8500,526.3700,False,518.5400,525.1800,reg,489260 -BLK,2018-04-24,513.7000,523.0800,False,509.1550,522.7500,reg,1028815 -BLK,2018-04-25,512.2200,516.0050,False,509.1200,514.0000,reg,715803 -BLK,2018-04-26,522.7200,526.5000,False,512.0000,513.0000,reg,712916 -BLK,2018-04-27,524.6500,525.9600,False,519.8200,524.1900,reg,370927 -BLK,2018-04-30,521.5000,528.7800,False,520.6700,525.4000,reg,480881 -BLK,2018-05-01,517.9700,521.1130,False,512.2000,517.9700,reg,417107 -BLK,2018-05-02,514.7900,521.6600,False,514.0300,517.5100,reg,438682 -BLK,2018-05-03,511.6700,514.2000,False,500.8500,513.8400,reg,682529 -BLK,2018-05-04,520.4000,527.4900,False,505.6500,506.6900,reg,601853 -BLK,2018-05-07,523.6000,526.7400,False,518.9600,522.2600,reg,366616 -BLK,2018-05-08,519.9300,528.0200,False,515.7500,515.7500,reg,634057 -BLK,2018-05-09,531.3500,532.4700,False,522.1500,522.5800,reg,475172 -BLK,2018-05-10,536.2600,539.1000,False,531.1600,532.0400,reg,527478 -BLK,2018-05-11,540.4300,542.2674,False,535.1901,537.7500,reg,395693 -BLK,2018-05-14,539.7600,544.5800,False,536.0983,541.9900,reg,415495 -BLK,2018-05-15,533.2100,538.6500,False,530.7500,535.9500,reg,461153 -BLK,2018-05-16,533.9000,537.4300,False,530.2700,534.2900,reg,474855 -BLK,2018-05-17,535.5800,537.0100,False,531.0000,534.0000,reg,365729 -BLK,2018-05-18,538.4900,539.9200,False,534.4250,536.2800,reg,518719 -BLK,2018-05-21,543.4800,547.9800,False,542.0000,542.0000,reg,359081 -BLK,2018-05-22,546.8800,549.5800,False,545.8600,546.4400,reg,406234 -BLK,2018-05-23,542.6600,542.7950,False,533.7500,541.7200,reg,377715 -BLK,2018-05-24,540.8300,542.9400,False,534.6850,542.9400,reg,413054 -BLK,2018-05-25,539.6100,540.3200,False,535.9400,537.1400,reg,290043 -BLK,2018-05-29,524.2600,537.8200,False,518.0300,534.7500,reg,714247 -BLK,2018-05-30,534.2900,535.2900,False,526.0700,527.3100,reg,404142 -BLK,2018-05-31,534.2300,538.8600,False,530.7400,534.6200,reg,542951 -BLK,2018-06-01,539.0600,542.9100,False,536.1400,540.6500,reg,446690 -BLK,2018-06-04,540.6700,543.9300,False,538.1600,543.5400,reg,417320 -BLK,2018-06-05,534.3800,539.8800,False,531.0500,539.4600,reg,495029 +BLK,2017-06-08,406.3063,408.6547,False,404.7211,405.0049,reg,683349 +BLK,2017-06-09,409.5060,410.0344,False,406.4335,407.6175,reg,679228 +BLK,2017-06-12,409.3201,410.9738,False,406.8151,408.7721,reg,784198 +BLK,2017-06-13,410.2986,412.1969,False,407.9012,410.2986,reg,373820 +BLK,2017-06-14,412.4317,412.5492,False,407.8132,408.8895,reg,519275 +BLK,2017-06-15,413.2928,413.5375,False,408.4884,409.7996,reg,475746 +BLK,2017-06-16,411.4728,414.3692,False,410.6704,414.1246,reg,1182142 +BLK,2017-06-19,419.1737,419.2617,False,412.8916,414.1441,reg,573046 +BLK,2017-06-20,415.5630,418.4691,False,415.4162,417.3341,reg,487510 +BLK,2017-06-21,411.6979,416.8742,False,411.3065,416.6295,reg,580530 +BLK,2017-06-22,414.0756,415.6119,False,410.4368,411.2575,reg,359801 +BLK,2017-06-23,412.5589,416.9720,False,411.2282,415.2303,reg,811765 +BLK,2017-06-26,415.5630,417.0601,False,413.1803,414.4866,reg,389645 +BLK,2017-06-27,413.0580,417.3341,False,412.7547,416.7176,reg,416891 +BLK,2017-06-28,417.6766,418.0090,False,413.5378,417.1579,reg,391399 +BLK,2017-06-29,414.1441,421.5808,False,412.0011,420.6610,reg,748905 +BLK,2017-06-30,413.3320,417.6961,False,413.2048,416.6491,reg,501996 +BLK,2017-07-05,419.5553,420.6806,False,417.0992,419.6042,reg,446749 +BLK,2017-07-06,416.0522,419.3596,False,415.8076,417.8135,reg,336154 +BLK,2017-07-07,423.0877,423.7335,False,416.7959,418.3615,reg,389982 +BLK,2017-07-10,426.8648,429.4187,False,421.9624,422.4321,reg,517048 +BLK,2017-07-11,422.6278,427.6182,False,420.4359,427.3540,reg,507367 +BLK,2017-07-12,425.9352,427.1387,False,422.8529,424.1836,reg,468611 +BLK,2017-07-13,428.4695,429.1447,False,425.7884,427.2757,reg,477610 +BLK,2017-07-14,428.9196,433.3180,False,425.9156,427.0507,reg,766228 +BLK,2017-07-17,415.5043,422.4859,False,413.7919,418.8018,reg,1247330 +BLK,2017-07-18,417.7059,417.9701,False,411.1695,412.8525,reg,848066 +BLK,2017-07-19,417.2949,420.3479,False,415.6315,419.8195,reg,517563 +BLK,2017-07-20,418.0973,418.4104,False,415.8859,417.3928,reg,396564 +BLK,2017-07-21,419.4379,420.3185,False,416.3066,416.8448,reg,440677 +BLK,2017-07-24,419.1150,419.8594,False,418.1658,418.4300,reg,372359 +BLK,2017-07-25,422.0798,424.6729,False,420.8958,422.7159,reg,530978 +BLK,2017-07-26,423.4106,426.1700,False,421.9918,423.1464,reg,739222 +BLK,2017-07-27,416.3653,425.9939,False,412.8916,425.1034,reg,538297 +BLK,2017-07-28,414.8878,416.9329,False,412.8329,415.8663,reg,445234 +BLK,2017-07-31,417.3634,418.7919,False,415.5238,417.3145,reg,585370 +BLK,2017-08-01,420.7393,422.5104,False,418.1365,420.4359,reg,440895 +BLK,2017-08-02,416.4045,420.7001,False,415.2297,419.3498,reg,394883 +BLK,2017-08-03,416.8546,417.9138,False,414.8878,415.2303,reg,442000 +BLK,2017-08-04,417.3439,419.9228,False,416.8350,419.3987,reg,412611 +BLK,2017-08-07,418.6746,419.5455,False,416.8644,417.8625,reg,279476 +BLK,2017-08-08,419.6042,422.6376,False,417.8331,418.6061,reg,397782 +BLK,2017-08-09,422.0701,422.2951,False,416.1207,417.1482,reg,351009 +BLK,2017-08-10,413.6060,420.8078,False,413.3026,419.6531,reg,488163 +BLK,2017-08-11,415.0444,419.0269,False,413.0678,413.0776,reg,807059 +BLK,2017-08-14,418.8605,420.5142,False,417.0894,418.5963,reg,453972 +BLK,2017-08-15,419.0465,421.8548,False,417.7646,420.6414,reg,372825 +BLK,2017-08-16,417.8918,422.4907,False,417.3536,422.4615,reg,326149 +BLK,2017-08-17,410.9151,419.1247,False,410.6802,417.7353,reg,443855 +BLK,2017-08-18,407.5979,410.7389,False,405.4748,408.2437,reg,1015041 +BLK,2017-08-21,406.4433,407.4120,False,402.9500,407.4120,reg,526134 +BLK,2017-08-22,412.3143,413.2048,False,407.6175,407.6175,reg,356589 +BLK,2017-08-23,409.0852,411.2184,False,407.4609,409.4179,reg,387412 +BLK,2017-08-24,407.0010,410.9346,False,406.8054,410.3573,reg,308493 +BLK,2017-08-25,407.4218,410.7732,False,407.2750,408.4590,reg,466698 +BLK,2017-08-28,405.4354,409.7652,False,404.8189,408.3611,reg,499428 +BLK,2017-08-29,405.2299,406.5715,False,399.8383,401.6779,reg,505509 +BLK,2017-08-30,407.2554,408.9580,False,405.0244,405.8464,reg,404805 +BLK,2017-08-31,412.4827,413.7329,False,409.0668,409.2341,reg,502230 +BLK,2017-09-01,415.2096,417.6706,False,414.0760,415.7707,reg,441960 +BLK,2017-09-05,407.2062,414.9241,False,406.6008,412.9355,reg,615465 +BLK,2017-09-06,405.7690,411.1931,False,405.4736,408.9093,reg,430038 +BLK,2017-09-07,407.7969,407.9444,False,403.0323,407.3047,reg,483306 +BLK,2017-09-08,409.4704,411.2620,False,406.2119,406.7337,reg,316420 +BLK,2017-09-11,417.4344,419.4032,False,410.9864,410.9864,reg,443206 +BLK,2017-09-12,421.8938,422.0218,False,418.0742,419.5016,reg,333885 +BLK,2017-09-13,418.8913,421.7264,False,417.4737,421.6969,reg,401393 +BLK,2017-09-14,419.0587,420.3481,False,417.8183,419.1571,reg,468286 +BLK,2017-09-15,422.0415,422.7010,False,416.5385,420.0923,reg,850216 +BLK,2017-09-18,422.7502,424.9849,False,421.8741,422.7010,reg,456054 +BLK,2017-09-19,425.6543,426.9537,False,422.2679,423.9808,reg,361913 +BLK,2017-09-20,427.3081,428.4205,False,424.6403,427.6034,reg,398882 +BLK,2017-09-21,426.8750,429.0801,False,424.6798,427.9578,reg,293317 +BLK,2017-09-22,428.7060,430.3303,False,425.1825,426.2843,reg,285819 +BLK,2017-09-25,430.8127,430.9800,False,426.4320,428.7060,reg,288569 +BLK,2017-09-26,427.6330,431.8266,False,427.0423,431.8266,reg,308425 +BLK,2017-09-27,431.5707,431.8463,False,427.1112,431.4427,reg,410182 +BLK,2017-09-28,439.1606,439.6921,False,432.6732,435.1146,reg,473541 +BLK,2017-09-29,440.1253,441.5429,False,436.6503,438.0678,reg,457746 +BLK,2017-10-02,442.9407,443.4723,False,440.0465,440.7553,reg,416892 +BLK,2017-10-03,443.7676,443.8759,False,439.9087,442.4190,reg,541347 +BLK,2017-10-04,450.7767,450.8063,False,441.9908,443.8267,reg,840471 +BLK,2017-10-05,457.1952,458.3568,False,449.8366,451.4166,reg,642975 +BLK,2017-10-06,456.0040,458.6127,False,452.2337,457.1952,reg,458566 +BLK,2017-10-09,455.2460,458.5537,False,454.4683,457.6677,reg,339624 +BLK,2017-10-10,458.2387,458.2387,False,454.4388,456.0335,reg,688104 +BLK,2017-10-11,466.5472,466.9754,False,452.9917,462.1173,reg,1031750 +BLK,2017-10-12,473.1034,477.6711,False,466.6062,468.5849,reg,1241743 +BLK,2017-10-13,468.0829,476.0272,False,467.6694,473.0247,reg,639780 +BLK,2017-10-16,470.5144,471.2893,False,467.3357,469.2051,reg,425474 +BLK,2017-10-17,468.1419,471.0056,False,465.4299,469.7859,reg,431729 +BLK,2017-10-18,470.0616,470.4356,False,466.9607,469.9927,reg,414918 +BLK,2017-10-19,469.3626,470.1994,False,464.8835,466.6161,reg,464164 +BLK,2017-10-20,469.1953,482.1601,False,467.7875,482.1601,reg,532146 +BLK,2017-10-23,467.0000,472.0009,False,466.3503,469.5595,reg,436872 +BLK,2017-10-24,466.3404,470.8294,False,464.6866,470.2092,reg,510368 +BLK,2017-10-25,461.8416,467.4135,False,457.9039,466.3404,reg,644010 +BLK,2017-10-26,466.1042,467.8958,False,463.3380,464.8244,reg,495196 +BLK,2017-10-27,467.7285,470.4150,False,463.3281,466.3109,reg,432631 +BLK,2017-10-30,464.9327,468.2502,False,464.2521,467.9254,reg,321075 +BLK,2017-10-31,463.4955,465.8039,False,462.9147,464.3716,reg,413065 +BLK,2017-11-01,461.9795,466.4684,False,461.4971,465.8384,reg,449755 +BLK,2017-11-02,467.5218,469.4808,False,462.0139,462.1173,reg,528822 +BLK,2017-11-03,471.6465,472.6900,False,464.7457,465.8581,reg,435634 +BLK,2017-11-06,468.2010,472.3159,False,467.6497,471.2921,reg,241614 +BLK,2017-11-07,465.9959,472.0599,False,464.8737,467.8072,reg,240385 +BLK,2017-11-08,464.8441,466.5472,False,463.6234,464.7851,reg,362202 +BLK,2017-11-09,459.3314,464.6374,False,455.3051,462.0484,reg,454984 +BLK,2017-11-10,458.5734,461.5758,False,456.3486,458.8884,reg,304532 +BLK,2017-11-13,457.8646,458.1796,False,453.8854,455.1771,reg,499094 +BLK,2017-11-14,463.1214,463.2789,False,455.3937,456.0040,reg,365975 +BLK,2017-11-15,463.1706,464.9180,False,456.5258,460.5717,reg,470414 +BLK,2017-11-16,466.6358,466.9606,False,463.2297,465.8384,reg,247538 +BLK,2017-11-17,466.6062,471.7843,False,464.3125,464.4011,reg,505577 +BLK,2017-11-20,467.3741,468.9492,False,465.4841,467.5907,reg,392224 +BLK,2017-11-21,473.8614,475.2191,False,469.5890,470.2683,reg,440921 +BLK,2017-11-22,471.4791,476.4406,False,470.8639,473.7039,reg,265359 +BLK,2017-11-27,474.4521,476.6277,False,472.7392,473.2117,reg,339337 +BLK,2017-11-28,485.3792,485.8714,False,473.2068,475.3282,reg,447598 +BLK,2017-11-29,493.0183,497.4580,False,486.4030,488.1060,reg,685005 +BLK,2017-11-30,493.3825,501.0709,False,491.7779,496.0897,reg,1071210 +BLK,2017-12-01,496.7364,499.0318,False,485.5072,494.3521,reg,574691 +BLK,2017-12-04,508.0349,510.1126,False,502.6874,503.6916,reg,716880 +BLK,2017-12-05,506.6696,509.9968,False,505.4626,508.1536,reg,501543 +BLK,2017-12-06,506.3728,511.0227,False,500.8126,501.6041,reg,386891 +BLK,2017-12-07,506.9565,510.9733,False,505.8286,505.9671,reg,416743 +BLK,2017-12-08,510.0037,511.7994,False,506.1650,508.7275,reg,471686 +BLK,2017-12-11,506.6795,510.2214,False,505.3537,509.6476,reg,398137 +BLK,2017-12-12,512.2199,513.0312,False,506.2244,512.2199,reg,430666 +BLK,2017-12-13,507.0950,513.3576,False,505.9573,511.5174,reg,482113 +BLK,2017-12-14,501.3567,509.2763,False,501.0995,509.0836,reg,336332 +BLK,2017-12-15,506.4222,510.2214,False,500.9808,501.1094,reg,896396 +BLK,2017-12-18,513.3379,513.9315,False,509.5883,511.4977,reg,433278 +BLK,2017-12-19,510.3302,515.1978,False,509.5783,515.1978,reg,424475 +BLK,2017-12-20,509.0737,514.8813,False,507.0851,514.8813,reg,294654 +BLK,2017-12-21,508.1239,513.1597,False,507.4215,511.0524,reg,374923 +BLK,2017-12-22,506.6696,509.1924,False,503.2266,509.1924,reg,258244 +BLK,2017-12-26,508.2526,508.5197,False,504.5820,507.8667,reg,177023 +BLK,2017-12-27,508.8462,510.1323,False,506.8081,508.8956,reg,216019 +BLK,2017-12-28,512.4672,512.7838,False,509.2320,509.5189,reg,222400 +BLK,2017-12-29,508.2427,514.4953,False,508.2427,514.4657,reg,306692 +BLK,2018-01-02,503.5531,513.2587,False,501.0897,513.2587,reg,527135 +BLK,2018-01-03,508.8660,509.2617,False,502.7517,503.2464,reg,448724 +BLK,2018-01-04,515.5837,515.7618,False,509.5288,511.0030,reg,389830 +BLK,2018-01-05,519.9764,520.3425,False,515.3463,518.2846,reg,482968 +BLK,2018-01-08,523.8547,524.0823,False,517.9483,518.3638,reg,561517 +BLK,2018-01-09,528.2574,534.2529,False,522.9445,523.3699,reg,547671 +BLK,2018-01-10,525.9126,530.1767,False,524.1416,528.7817,reg,483772 +BLK,2018-01-11,532.1950,533.2190,False,524.9628,528.4651,reg,765925 +BLK,2018-01-12,549.6176,550.4486,False,540.8915,546.8177,reg,941849 +BLK,2018-01-16,557.0081,565.7342,False,555.0887,556.6321,reg,1370552 +BLK,2018-01-17,570.3743,572.4717,False,559.2737,561.1733,reg,983901 +BLK,2018-01-18,573.0555,577.9923,False,568.9002,571.1262,reg,819845 +BLK,2018-01-19,583.9780,584.2748,False,574.8462,576.4193,reg,591655 +BLK,2018-01-22,586.9460,587.1241,False,575.7960,586.1545,reg,843573 +BLK,2018-01-23,583.4041,588.1926,False,582.1378,586.6888,reg,643398 +BLK,2018-01-24,581.4155,586.1446,False,576.9733,585.6005,reg,642174 +BLK,2018-01-25,569.3750,579.6940,False,566.8522,578.7739,reg,892464 +BLK,2018-01-26,580.5548,580.7032,False,570.9778,572.0562,reg,516601 +BLK,2018-01-29,568.3065,579.2983,False,568.0889,579.2983,reg,611014 +BLK,2018-01-30,556.3056,565.4473,False,556.1968,563.9830,reg,851135 +BLK,2018-01-31,555.8209,560.9358,False,553.6937,558.7988,reg,665825 +BLK,2018-02-01,559.1748,562.4298,False,552.8033,555.4350,reg,659597 +BLK,2018-02-02,542.4843,559.2440,False,540.0010,559.2440,reg,808150 +BLK,2018-02-05,519.3828,547.1442,False,512.9817,534.2430,reg,1129441 +BLK,2018-02-06,529.5237,532.7886,False,501.8613,505.3735,reg,1076684 +BLK,2018-02-07,526.5952,535.8952,False,526.3380,529.4842,reg,672416 +BLK,2018-02-08,503.9587,530.7802,False,503.5927,528.5443,reg,1038698 +BLK,2018-02-09,515.9597,520.3920,False,494.6885,511.5471,reg,938570 +BLK,2018-02-12,519.7885,526.4762,False,514.3470,520.7185,reg,614748 +BLK,2018-02-13,515.7222,520.9163,False,513.2488,515.3166,reg,517482 +BLK,2018-02-14,534.1935,534.5991,False,510.9040,512.3881,reg,657379 +BLK,2018-02-15,534.8959,541.8808,False,525.5168,540.5946,reg,647959 +BLK,2018-02-16,535.3412,542.6426,False,532.1060,533.6098,reg,534425 +BLK,2018-02-20,536.8252,540.6144,False,531.5321,535.2422,reg,532149 +BLK,2018-02-21,537.7750,550.1419,False,536.6471,536.8252,reg,486257 +BLK,2018-02-22,533.7879,546.2933,False,531.7696,542.1281,reg,626096 +BLK,2018-02-23,543.8991,544.0574,False,536.2810,537.9728,reg,366653 +BLK,2018-02-26,557.9678,558.2151,False,544.8291,547.2629,reg,639590 +BLK,2018-02-27,546.8870,559.4716,False,546.8771,555.9693,reg,616407 +BLK,2018-02-28,543.5825,560.3733,False,542.9889,548.8360,reg,721147 +BLK,2018-03-01,529.8799,543.1769,False,521.4209,542.7613,reg,779735 +BLK,2018-03-02,531.8586,534.0548,False,521.4803,524.5770,reg,636469 +BLK,2018-03-05,539.4569,540.3473,False,525.7604,526.9811,reg,384595 +BLK,2018-03-06,545.7030,546.0412,False,537.2290,540.2327,reg,387462 +BLK,2018-03-07,544.4797,545.5588,False,535.4287,537.5074,reg,465886 +BLK,2018-03-08,550.4075,551.3823,False,544.0719,545.9119,reg,595221 +BLK,2018-03-09,574.0693,575.5314,False,555.3209,555.3209,reg,814709 +BLK,2018-03-12,568.7084,575.6806,False,565.9434,575.2231,reg,410921 +BLK,2018-03-13,561.0200,575.4418,False,559.1502,574.1489,reg,477530 +BLK,2018-03-14,555.9475,563.6060,False,554.5551,563.6060,reg,341448 +BLK,2018-03-15,554.9231,560.5924,False,552.8543,557.2306,reg,313222 +BLK,2018-03-16,560.6222,562.8302,False,555.0325,555.7784,reg,616887 +BLK,2018-03-19,550.8452,560.9368,False,545.1361,560.8112,reg,554578 +BLK,2018-03-20,554.5153,554.8336,False,549.0250,554.5352,reg,381157 +BLK,2018-03-21,561.1195,570.3757,False,554.0528,555.5895,reg,480139 +BLK,2018-03-22,536.5128,555.1618,False,535.4784,553.1427,reg,699186 +BLK,2018-03-23,518.3214,539.2679,False,515.7563,539.2679,reg,655419 +BLK,2018-03-26,537.8058,538.6513,False,522.7375,527.0441,reg,671959 +BLK,2018-03-27,529.2422,542.3512,False,524.7068,538.8800,reg,511343 +BLK,2018-03-28,525.1842,533.6285,False,521.2466,531.4901,reg,496819 +BLK,2018-03-29,538.8004,544.1017,False,525.7932,529.3815,reg,488072 +BLK,2018-04-02,516.2029,536.8610,False,507.3090,534.8618,reg,746192 +BLK,2018-04-03,525.8805,527.0342,False,515.4768,519.6343,reg,565973 +BLK,2018-04-04,533.4196,535.3243,False,512.8709,512.9903,reg,471244 +BLK,2018-04-05,535.4983,541.6401,False,532.6140,534.8319,reg,397396 +BLK,2018-04-06,517.1179,530.8833,False,510.5061,526.5468,reg,518536 +BLK,2018-04-09,518.3314,531.2812,False,517.4163,524.2791,reg,559585 +BLK,2018-04-10,531.0823,535.9757,False,525.1544,526.0694,reg,625574 +BLK,2018-04-11,522.4789,530.5784,False,520.8477,524.2592,reg,549389 +BLK,2018-04-12,530.1374,538.5717,False,526.1490,527.4718,reg,668615 +BLK,2018-04-13,521.9418,536.4432,False,518.2916,536.4432,reg,489175 +BLK,2018-04-16,522.0214,528.5957,False,521.8423,525.1544,reg,789539 +BLK,2018-04-17,524.0006,527.3326,False,521.4743,525.4080,reg,1367854 +BLK,2018-04-18,520.4001,525.6716,False,519.3061,525.6716,reg,671822 +BLK,2018-04-19,522.2302,524.0504,False,519.1867,520.8278,reg,525355 +BLK,2018-04-20,521.5937,524.7267,False,517.8042,522.9861,reg,639351 +BLK,2018-04-23,517.0483,523.5332,False,515.7454,522.3496,reg,489260 +BLK,2018-04-24,510.9315,520.2609,False,506.4109,519.9327,reg,1028815 +BLK,2018-04-25,509.4594,513.2240,False,506.3761,511.2298,reg,715803 +BLK,2018-04-26,519.9028,523.6625,False,509.2406,510.2352,reg,712916 +BLK,2018-04-27,521.8224,523.1254,False,517.0185,521.3649,reg,370927 +BLK,2018-04-30,518.6894,525.9302,False,517.8639,522.5684,reg,480881 +BLK,2018-05-01,515.1784,518.3045,False,509.4395,515.1784,reg,417107 +BLK,2018-05-02,512.0156,518.8486,False,511.2597,514.7209,reg,438682 +BLK,2018-05-03,508.9124,511.4288,False,498.1507,511.0707,reg,682529 +BLK,2018-05-04,517.5953,524.6471,False,502.9248,503.9592,reg,601853 +BLK,2018-05-07,520.7781,523.9012,False,516.1631,519.4453,reg,366616 +BLK,2018-05-08,517.1279,525.1743,False,512.9704,512.9704,reg,634057 +BLK,2018-05-09,528.4863,529.6003,False,519.3359,519.7636,reg,475172 +BLK,2018-05-10,533.3699,536.1946,False,528.2974,529.1726,reg,527478 +BLK,2018-05-11,537.5174,539.3449,False,532.3057,534.8518,reg,395693 +BLK,2018-05-14,536.8510,541.6450,False,533.2090,539.0690,reg,415495 +BLK,2018-05-15,530.3363,535.7470,False,527.8896,533.0615,reg,461153 +BLK,2018-05-16,531.0226,534.5336,False,527.4122,531.4105,reg,474855 +BLK,2018-05-17,532.6935,534.1158,False,528.1382,531.1220,reg,365729 +BLK,2018-05-18,535.5878,537.0101,False,531.5448,533.3898,reg,518719 +BLK,2018-05-21,540.5510,545.0267,False,539.0789,539.0789,reg,359081 +BLK,2018-05-22,543.9326,546.6181,False,542.9181,543.4950,reg,406234 +BLK,2018-05-23,539.7354,539.8696,False,530.8734,538.8004,reg,377715 +BLK,2018-05-24,537.9152,540.0139,False,531.8034,540.0139,reg,413054 +BLK,2018-05-25,536.7018,537.4080,False,533.0516,534.2451,reg,290043 +BLK,2018-05-29,521.4345,534.9215,False,515.2381,531.8680,reg,714247 +BLK,2018-05-30,531.4105,532.4051,False,523.2348,524.4681,reg,404142 +BLK,2018-05-31,531.3508,535.9559,False,527.8796,531.7387,reg,542951 +BLK,2018-06-01,536.1548,539.9840,False,533.2505,537.7362,reg,446690 +BLK,2018-06-04,537.7561,540.9985,False,535.2596,540.6106,reg,417320 +BLK,2018-06-05,531.5000,536.9704,False,528.1879,536.5526,reg,495029 +BLK,2018-06-06,551.8600,551.8600,False,535.7500,536.8200,reg,682131 +BLK,2018-06-07,549.1400,557.0000,False,546.6950,555.0000,reg,428389 diff --git a/company_library/BLKB.csv b/company_library/BLKB.csv index 9503098b..e81d9186 100644 --- a/company_library/BLKB.csv +++ b/company_library/BLKB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLKB,2017-06-06,87.0063,88.6879,False,85.8968,86.7177,reg,274263 -BLKB,2017-06-07,87.0561,87.9416,False,86.8769,87.3944,reg,199513 -BLKB,2017-06-08,87.6133,88.2103,False,86.0710,87.3048,reg,244453 BLKB,2017-06-09,85.1356,88.1605,False,84.1903,87.6829,reg,346231 BLKB,2017-06-12,84.7476,84.9466,False,82.0311,84.7078,reg,306258 BLKB,2017-06-13,86.0809,86.3695,False,84.7675,85.1257,reg,149574 @@ -249,3 +246,6 @@ BLKB,2018-05-31,97.4700,98.8900,False,97.4400,97.9300,reg,221423 BLKB,2018-06-01,99.2600,99.7700,False,97.7100,98.1900,reg,288884 BLKB,2018-06-04,101.6000,101.6400,False,99.1600,100.1600,reg,197626 BLKB,2018-06-05,102.7000,102.8395,False,101.3300,101.7800,reg,202425 +BLKB,2018-06-06,103.1500,103.8100,False,101.9100,102.8400,reg,173078 +BLKB,2018-06-07,101.5100,103.6700,False,100.8100,103.4200,reg,174463 +BLKB,2018-06-08,102.6300,102.9700,False,100.7500,101.4400,reg,140624 diff --git a/company_library/BLL.csv b/company_library/BLL.csv new file mode 100644 index 00000000..6a30cd48 --- /dev/null +++ b/company_library/BLL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BLL,2017-06-08,40.0967,40.3936,False,39.7404,40.2353,reg,2268990 +BLL,2017-06-09,39.8690,40.1759,False,39.7305,40.0967,reg,1918822 +BLL,2017-06-12,40.0175,40.0472,False,39.6513,39.6909,reg,2200381 +BLL,2017-06-13,40.7895,40.8192,False,39.9977,40.0472,reg,2195188 +BLL,2017-06-14,40.8588,41.1162,False,40.7698,40.8291,reg,2959946 +BLL,2017-06-15,40.7302,40.7500,False,40.2254,40.4233,reg,1517029 +BLL,2017-06-16,40.7401,41.0766,False,40.4629,40.9182,reg,2697560 +BLL,2017-06-19,41.4626,41.5665,False,40.6807,40.8984,reg,2167883 +BLL,2017-06-20,41.3636,41.6705,False,41.1360,41.3339,reg,2185964 +BLL,2017-06-21,41.3537,41.7892,False,41.1756,41.3339,reg,1799117 +BLL,2017-06-22,41.2449,41.5517,False,41.2449,41.3537,reg,2212397 +BLL,2017-06-23,41.6408,41.8684,False,41.0964,41.3141,reg,5109925 +BLL,2017-06-26,41.8585,42.0268,False,41.6210,41.6606,reg,1865079 +BLL,2017-06-27,41.6606,41.9872,False,41.4725,41.8486,reg,2346682 +BLL,2017-06-28,42.0862,42.2940,False,41.7200,41.7793,reg,2543633 +BLL,2017-06-29,41.6012,42.1555,False,41.3834,42.1159,reg,1632154 +BLL,2017-06-30,41.7793,41.9773,False,41.6705,41.6705,reg,1695457 +BLL,2017-07-05,42.1456,42.4326,False,41.9674,42.0763,reg,2580489 +BLL,2017-07-06,41.5913,42.1555,False,41.5517,41.9971,reg,2025909 +BLL,2017-07-07,41.8684,41.9476,False,41.5814,41.7002,reg,1826210 +BLL,2017-07-10,41.7299,41.9476,False,41.6012,41.6903,reg,2096804 +BLL,2017-07-11,41.2350,41.7694,False,41.1558,41.7694,reg,3314342 +BLL,2017-07-12,41.5319,41.6408,False,41.2251,41.4131,reg,1930691 +BLL,2017-07-13,41.2943,41.6606,False,41.2251,41.6012,reg,1303081 +BLL,2017-07-14,41.6705,41.8684,False,41.4428,41.4428,reg,2168719 +BLL,2017-07-17,41.9971,42.0070,False,41.5016,41.6408,reg,1802377 +BLL,2017-07-18,41.9872,42.0466,False,41.8288,41.9476,reg,1287825 +BLL,2017-07-19,42.0961,42.1852,False,41.8288,42.0664,reg,1223430 +BLL,2017-07-20,41.9872,42.2149,False,41.7595,42.0664,reg,1435907 +BLL,2017-07-21,42.4821,42.5167,False,41.8387,41.8981,reg,1477708 +BLL,2017-07-24,42.2445,42.5415,False,42.1456,42.4227,reg,1372665 +BLL,2017-07-25,42.0763,42.6207,False,42.0070,42.5118,reg,1690309 +BLL,2017-07-26,41.9773,42.2347,False,41.9080,42.1159,reg,1335037 +BLL,2017-07-27,41.8585,42.0169,False,41.5863,41.9971,reg,1692838 +BLL,2017-07-28,41.4626,41.9377,False,41.3943,41.8684,reg,1659901 +BLL,2017-07-31,41.4725,41.5913,False,41.0766,41.5715,reg,2683184 +BLL,2017-08-01,41.5616,41.8090,False,41.4824,41.6507,reg,2582500 +BLL,2017-08-02,41.4527,41.6110,False,41.1558,41.4230,reg,2376979 +BLL,2017-08-03,40.1957,41.6606,False,39.7503,41.3735,reg,4254534 +BLL,2017-08-04,40.1462,40.3887,False,39.7206,40.1561,reg,2918937 +BLL,2017-08-07,40.7500,41.0073,False,40.2847,40.2847,reg,3441928 +BLL,2017-08-08,40.6708,40.8390,False,40.5223,40.6312,reg,3614112 +BLL,2017-08-09,39.8690,40.8687,False,39.6909,40.4728,reg,3598641 +BLL,2017-08-10,39.6414,40.0373,False,39.5820,39.8096,reg,2081476 +BLL,2017-08-11,39.7503,39.9284,False,39.4929,39.4929,reg,1659275 +BLL,2017-08-14,40.2254,40.4332,False,40.0670,40.0670,reg,1395892 +BLL,2017-08-15,39.9086,40.1858,False,39.7997,40.0868,reg,1938911 +BLL,2017-08-16,40.4035,40.4629,False,40.0967,40.1264,reg,1226983 +BLL,2017-08-17,39.8591,40.3837,False,39.7800,40.1858,reg,3943525 +BLL,2017-08-18,39.7107,39.9037,False,39.5028,39.7800,reg,2245830 +BLL,2017-08-21,39.1861,39.7503,False,39.0722,39.6612,reg,2373907 +BLL,2017-08-22,39.3543,39.4682,False,39.2158,39.2158,reg,1350518 +BLL,2017-08-23,38.9881,39.2851,False,38.8693,39.1762,reg,1783524 +BLL,2017-08-24,38.8100,39.1465,False,38.5427,39.1267,reg,1653095 +BLL,2017-08-25,38.8990,38.9980,False,38.6466,38.9881,reg,1598992 +BLL,2017-08-28,38.6813,38.9584,False,38.6219,38.9287,reg,1666361 +BLL,2017-08-29,38.6615,38.6813,False,38.3942,38.5526,reg,1843668 +BLL,2017-08-30,39.2073,39.2966,False,38.5920,38.6119,reg,1640681 +BLL,2017-08-31,39.6836,40.1301,False,39.4157,39.4157,reg,2097198 +BLL,2017-09-01,39.8424,40.0309,False,39.7183,39.9019,reg,1535429 +BLL,2017-09-05,39.6836,39.9317,False,39.4752,39.8126,reg,3402432 +BLL,2017-09-06,39.6935,39.8672,False,39.3164,39.7828,reg,2168295 +BLL,2017-09-07,39.9515,39.9515,False,39.2370,39.7233,reg,2257596 +BLL,2017-09-08,39.9714,40.0508,False,39.7729,39.9416,reg,1970140 +BLL,2017-09-11,40.6263,40.8446,False,40.1053,40.2393,reg,2671595 +BLL,2017-09-12,40.4080,40.7553,False,40.3782,40.6362,reg,1443622 +BLL,2017-09-13,40.0508,40.4179,False,39.9416,40.3485,reg,1648667 +BLL,2017-09-14,40.1004,40.2393,False,39.7927,39.9614,reg,1976327 +BLL,2017-09-15,40.2195,40.2294,False,39.9614,40.0210,reg,2115281 +BLL,2017-09-18,40.4675,40.5370,False,40.2988,40.4179,reg,1538903 +BLL,2017-09-19,40.2988,40.7553,False,40.0061,40.7553,reg,1560625 +BLL,2017-09-20,40.4675,40.6213,False,40.2987,40.3485,reg,1543872 +BLL,2017-09-21,40.4874,40.5817,False,40.2591,40.3981,reg,1254731 +BLL,2017-09-22,40.6859,40.8248,False,40.3683,40.4775,reg,1748024 +BLL,2017-09-25,40.4973,40.7454,False,40.2790,40.7454,reg,2465968 +BLL,2017-09-26,40.6561,40.7255,False,40.4278,40.5965,reg,1713490 +BLL,2017-09-27,40.6759,40.9042,False,40.3782,40.6759,reg,3171633 +BLL,2017-09-28,41.1026,41.1721,False,40.5370,40.5370,reg,1949885 +BLL,2017-09-29,40.9836,41.0828,False,40.6958,41.0530,reg,3090377 +BLL,2017-10-02,41.0431,41.1175,False,40.6759,41.0332,reg,2417396 +BLL,2017-10-03,41.2614,41.4103,False,40.9339,41.1522,reg,2051933 +BLL,2017-10-04,41.4400,41.5988,False,41.0530,41.3011,reg,1742149 +BLL,2017-10-05,41.7080,41.7675,False,41.4003,41.4896,reg,2021225 +BLL,2017-10-06,41.6980,41.8270,False,41.4400,41.5393,reg,1267587 +BLL,2017-10-09,41.7377,41.8270,False,41.4797,41.6980,reg,1313797 +BLL,2017-10-10,42.1744,42.3034,False,41.8270,41.9362,reg,2110095 +BLL,2017-10-11,41.9759,42.2934,False,41.8568,41.9908,reg,2113319 +BLL,2017-10-12,41.9263,42.0751,False,41.8469,41.9064,reg,1627185 +BLL,2017-10-13,42.0255,42.2934,False,41.9759,42.0156,reg,1889383 +BLL,2017-10-16,41.8667,42.0652,False,41.6286,42.0652,reg,1755988 +BLL,2017-10-17,41.6583,41.9263,False,41.4896,41.7973,reg,1384460 +BLL,2017-10-18,41.7873,41.9362,False,41.6980,41.7377,reg,1348829 +BLL,2017-10-19,41.6186,41.7774,False,41.3606,41.6980,reg,2541022 +BLL,2017-10-20,41.9759,41.9759,False,41.5938,41.8667,reg,1504356 +BLL,2017-10-23,42.5812,42.7896,False,42.0354,42.3133,reg,2809671 +BLL,2017-10-24,42.5911,42.7450,False,42.3431,42.7201,reg,2292974 +BLL,2017-10-25,42.1247,42.5935,False,41.9064,42.5316,reg,1688541 +BLL,2017-10-26,42.4026,42.5614,False,42.1446,42.4224,reg,1744594 +BLL,2017-10-27,42.4423,42.5911,False,41.9858,42.4423,reg,1804766 +BLL,2017-10-30,42.3133,42.5316,False,42.0850,42.3629,reg,1238356 +BLL,2017-10-31,42.6011,42.6705,False,42.2240,42.4224,reg,1628889 +BLL,2017-11-01,42.3728,42.9087,False,42.2835,42.8690,reg,2264761 +BLL,2017-11-02,41.4797,42.4969,False,39.9614,42.3034,reg,5981030 +BLL,2017-11-03,41.4301,41.7675,False,41.1126,41.4996,reg,2866574 +BLL,2017-11-06,41.1324,41.4996,False,40.8397,41.4996,reg,2752961 +BLL,2017-11-07,40.7355,41.3904,False,40.7255,41.1820,reg,2244474 +BLL,2017-11-08,40.4278,40.8446,False,40.3584,40.7355,reg,3323242 +BLL,2017-11-09,40.0111,40.4725,False,39.8324,40.1401,reg,2857139 +BLL,2017-11-10,39.6737,39.9614,False,39.6340,39.9218,reg,2826219 +BLL,2017-11-13,40.0011,40.0508,False,39.4752,39.5248,reg,4434804 +BLL,2017-11-14,39.6836,39.9813,False,39.5943,39.7828,reg,3021011 +BLL,2017-11-15,39.0783,39.8424,False,39.0584,39.5149,reg,3501038 +BLL,2017-11-16,40.2095,40.3782,False,39.1477,39.1973,reg,3258807 +BLL,2017-11-17,39.6737,40.1897,False,39.6439,39.9118,reg,2979082 +BLL,2017-11-20,39.4355,39.7233,False,39.2668,39.6836,reg,2251936 +BLL,2017-11-21,39.2966,39.6836,False,39.2618,39.6141,reg,2280181 +BLL,2017-11-22,39.2172,39.4653,False,39.1180,39.4355,reg,1632270 +BLL,2017-11-27,39.7332,39.9714,False,39.6340,39.6935,reg,1947724 +BLL,2017-11-28,39.2767,40.0111,False,39.0981,39.9019,reg,2450588 +BLL,2017-11-29,39.2569,39.4157,False,39.1477,39.2569,reg,2035104 +BLL,2017-11-30,39.7046,39.8289,False,39.1972,39.2469,reg,2658792 +BLL,2017-12-01,39.5354,39.8737,False,38.7794,39.7742,reg,1628638 +BLL,2017-12-04,40.4408,40.9581,False,39.9234,40.3313,reg,3346182 +BLL,2017-12-05,40.5800,40.7293,False,40.2119,40.4507,reg,2198800 +BLL,2017-12-06,40.5900,40.8586,False,40.5005,40.6696,reg,2202778 +BLL,2017-12-07,40.5999,40.7094,False,40.4308,40.4607,reg,1679748 +BLL,2017-12-08,39.3962,40.0926,False,38.4113,40.0528,reg,6541723 +BLL,2017-12-11,39.3962,39.7444,False,39.1176,39.4061,reg,3140144 +BLL,2017-12-12,38.6898,39.4857,False,38.6202,38.6898,reg,4210412 +BLL,2017-12-13,38.4411,38.8888,False,38.3615,38.6998,reg,3298527 +BLL,2017-12-14,38.0929,38.6003,False,38.0631,38.5107,reg,2391897 +BLL,2017-12-15,39.1972,39.3464,False,38.1924,38.6102,reg,7210065 +BLL,2017-12-18,38.3317,39.6150,False,38.2919,39.4360,reg,4229730 +BLL,2017-12-19,38.0631,38.9982,False,38.0631,38.4312,reg,4274573 +BLL,2017-12-20,37.7945,38.2123,False,37.5507,38.0830,reg,5611874 +BLL,2017-12-21,37.4363,38.0531,False,37.3866,38.0034,reg,2394076 +BLL,2017-12-22,37.7746,37.7746,False,37.1677,37.3766,reg,2678001 +BLL,2017-12-26,37.4065,37.8044,False,37.2373,37.7945,reg,2962662 +BLL,2017-12-27,37.3667,37.6353,False,37.2274,37.4860,reg,1941015 +BLL,2017-12-28,37.7248,37.7447,False,37.2572,37.4761,reg,1699716 +BLL,2017-12-29,37.6552,37.8939,False,37.5159,37.7248,reg,1551285 +BLL,2018-01-02,38.4312,38.4511,False,37.9147,37.9238,reg,2852080 +BLL,2018-01-03,38.3317,38.4809,False,38.1476,38.4809,reg,2587846 +BLL,2018-01-04,38.1526,38.6401,False,38.1029,38.4312,reg,2166866 +BLL,2018-01-05,38.3914,38.4809,False,38.0531,38.2620,reg,2379910 +BLL,2018-01-08,38.4212,38.6252,False,38.2720,38.3715,reg,2605582 +BLL,2018-01-09,38.3018,38.6202,False,38.2819,38.5207,reg,2447631 +BLL,2018-01-10,37.6552,38.2620,False,37.5905,38.2023,reg,2584622 +BLL,2018-01-11,38.1824,38.2521,False,37.4960,37.6452,reg,3639927 +BLL,2018-01-12,37.7049,38.2720,False,37.4960,38.2720,reg,4122286 +BLL,2018-01-16,38.1924,38.3416,False,37.7049,37.8044,reg,4402790 +BLL,2018-01-17,38.8390,39.7344,False,38.7197,39.0977,reg,4190877 +BLL,2018-01-18,38.5903,39.0778,False,38.5207,38.7296,reg,3354495 +BLL,2018-01-19,38.5207,38.7346,False,38.2919,38.5903,reg,3922993 +BLL,2018-01-22,37.5656,38.4212,False,37.3766,38.4212,reg,3915491 +BLL,2018-01-23,38.2023,38.2123,False,37.3702,37.5059,reg,3122338 +BLL,2018-01-24,38.6401,38.7694,False,38.3476,38.3615,reg,3009541 +BLL,2018-01-25,39.0082,39.0977,False,38.6003,38.8987,reg,2485469 +BLL,2018-01-26,37.9238,39.0778,False,37.9039,39.0579,reg,3225430 +BLL,2018-01-29,37.4363,38.1526,False,37.3169,37.9735,reg,4874407 +BLL,2018-01-30,37.3766,37.6751,False,37.2075,37.3368,reg,3557273 +BLL,2018-01-31,38.0830,38.1128,False,37.3766,37.4761,reg,4819344 +BLL,2018-02-01,38.1526,38.5008,False,37.7746,37.9238,reg,2899683 +BLL,2018-02-02,37.2672,37.9934,False,37.2572,37.9039,reg,1848653 +BLL,2018-02-05,36.3221,37.4612,False,36.3221,37.1279,reg,3306164 +BLL,2018-02-06,36.7399,36.8195,False,35.4168,35.5262,reg,6239584 +BLL,2018-02-07,39.1276,40.2915,False,39.1077,39.8836,reg,7549054 +BLL,2018-02-08,38.2421,38.9485,False,37.9039,38.8888,reg,7398593 +BLL,2018-02-09,37.6751,38.5306,False,36.5608,38.4809,reg,6432799 +BLL,2018-02-12,37.3368,38.3416,False,37.2025,38.1725,reg,5383714 +BLL,2018-02-13,37.5656,37.6054,False,37.1378,37.1876,reg,3654019 +BLL,2018-02-14,37.9238,38.0133,False,37.1577,37.3070,reg,5204048 +BLL,2018-02-15,38.9186,39.0082,False,38.1029,38.2819,reg,3011124 +BLL,2018-02-16,39.4161,39.5653,False,38.4908,38.8092,reg,2589462 +BLL,2018-02-20,39.0082,39.2469,False,38.8689,39.1276,reg,3836061 +BLL,2018-02-21,38.9385,39.4260,False,38.8987,38.9584,reg,3466159 +BLL,2018-02-22,39.3464,39.6648,False,38.9982,38.9982,reg,2968819 +BLL,2018-02-23,39.5255,39.5553,False,39.1922,39.3564,reg,1660459 +BLL,2018-02-26,39.8737,39.8836,False,39.3066,39.6250,reg,1342012 +BLL,2018-02-27,39.8041,40.0329,False,39.7543,39.8936,reg,2342255 +BLL,2018-02-28,39.8439,40.3775,False,39.7642,39.8639,reg,3596503 +BLL,2018-03-01,39.3951,40.1781,False,38.9763,39.9437,reg,3963282 +BLL,2018-03-02,39.2954,39.6146,False,38.4676,39.1857,reg,2715528 +BLL,2018-03-05,39.8240,39.8340,False,38.7070,39.0760,reg,3595922 +BLL,2018-03-06,40.4523,40.5969,False,39.6545,39.8938,reg,2572605 +BLL,2018-03-07,40.6319,40.9709,False,40.0833,40.1332,reg,2529022 +BLL,2018-03-08,40.9111,41.0507,False,40.4424,40.6019,reg,2497733 +BLL,2018-03-09,41.6990,41.7589,False,40.8014,41.0607,reg,3535955 +BLL,2018-03-12,41.5394,41.8287,False,41.3699,41.8187,reg,2512110 +BLL,2018-03-13,41.5095,41.8785,False,41.4297,41.7289,reg,2003543 +BLL,2018-03-14,40.8313,41.6890,False,40.7366,41.4995,reg,2173048 +BLL,2018-03-15,40.8612,41.1904,False,40.7316,40.9709,reg,2097412 +BLL,2018-03-16,40.4922,41.0707,False,40.3326,40.8912,reg,4326980 +BLL,2018-03-19,40.1232,40.4523,False,39.8938,40.4424,reg,3125467 +BLL,2018-03-20,39.7841,40.2628,False,39.4949,40.1731,reg,2198255 +BLL,2018-03-21,39.7143,40.0235,False,39.5448,39.8240,reg,1585086 +BLL,2018-03-22,39.0361,39.8439,False,39.0261,39.4550,reg,2406451 +BLL,2018-03-23,38.6671,39.4251,False,38.5873,38.9862,reg,2847728 +BLL,2018-03-26,39.2056,39.2256,False,38.7070,39.0062,reg,2566951 +BLL,2018-03-27,39.0860,39.7642,False,38.8965,39.1957,reg,2345089 +BLL,2018-03-28,39.0860,39.4051,False,38.7269,39.0860,reg,2373456 +BLL,2018-03-29,39.6046,39.8190,False,39.1857,39.2854,reg,1912237 +BLL,2018-04-02,38.7868,39.6744,False,38.4377,39.4550,reg,2001213 +BLL,2018-04-03,39.5547,39.6146,False,38.5673,38.8067,reg,2320407 +BLL,2018-04-04,39.9836,40.1182,False,39.0760,39.1059,reg,3187906 +BLL,2018-04-05,40.1731,40.3027,False,39.9437,40.1432,reg,3166959 +BLL,2018-04-06,39.1558,39.9886,False,38.8765,39.8639,reg,2359126 +BLL,2018-04-09,39.1957,39.5547,False,39.0062,39.3353,reg,2195376 +BLL,2018-04-10,40.0334,40.1830,False,39.5148,39.5846,reg,1728880 +BLL,2018-04-11,40.1432,40.4174,False,39.7243,39.7243,reg,1526296 +BLL,2018-04-12,40.4025,40.5670,False,40.0185,40.2728,reg,2267190 +BLL,2018-04-13,40.5321,40.7216,False,40.3825,40.5521,reg,2127947 +BLL,2018-04-16,40.6518,40.7914,False,40.3725,40.6418,reg,1582166 +BLL,2018-04-17,41.3001,41.3998,False,40.7615,40.8313,reg,2401455 +BLL,2018-04-18,41.1405,41.4995,False,40.8612,41.2702,reg,1612261 +BLL,2018-04-19,40.8114,41.3250,False,40.6169,41.1604,reg,1676794 +BLL,2018-04-20,40.5620,41.1305,False,40.4274,40.9311,reg,2012720 +BLL,2018-04-23,40.3825,40.8313,False,40.1830,40.5122,reg,1676869 +BLL,2018-04-24,40.0534,40.6418,False,39.5697,40.6219,reg,2635165 +BLL,2018-04-25,40.1132,40.3925,False,39.6545,39.9138,reg,2120647 +BLL,2018-04-26,40.3227,40.5820,False,40.1033,40.3227,reg,2263184 +BLL,2018-04-27,40.4424,40.5022,False,39.9287,40.2828,reg,2554112 +BLL,2018-04-30,39.9836,40.7514,False,39.8838,40.5521,reg,2839974 +BLL,2018-05-01,39.1558,40.1132,False,38.8067,39.8739,reg,2645334 +BLL,2018-05-02,38.3978,39.4749,False,38.0637,39.2256,reg,5649125 +BLL,2018-05-03,37.8193,38.9763,False,36.6425,38.5873,reg,9105737 +BLL,2018-05-04,38.4377,38.6471,False,37.5009,37.5102,reg,3630801 +BLL,2018-05-07,38.1185,38.6272,False,38.0188,38.3878,reg,2931677 +BLL,2018-05-08,37.9689,38.4377,False,37.8193,38.1086,reg,4202890 +BLL,2018-05-09,38.4876,38.6671,False,37.9889,38.0986,reg,2920705 +BLL,2018-05-10,38.7070,38.8267,False,38.4676,38.5773,reg,1775723 +BLL,2018-05-11,38.4477,38.8167,False,38.1983,38.7169,reg,2420432 +BLL,2018-05-14,38.2582,38.6771,False,38.1684,38.5673,reg,2046774 +BLL,2018-05-15,37.6398,38.0986,False,37.5201,37.8094,reg,1929553 +BLL,2018-05-16,38.0487,38.0687,False,37.5949,37.7096,reg,2220013 +BLL,2018-05-17,37.8892,38.0986,False,37.7495,37.9390,reg,1684846 +BLL,2018-05-18,37.8592,38.0288,False,37.2608,37.4104,reg,2290622 +BLL,2018-05-21,37.9191,38.0088,False,37.8493,37.9989,reg,1760051 +BLL,2018-05-22,38.2582,38.5374,False,37.7994,38.0288,reg,2115386 +BLL,2018-05-23,38.2482,38.2681,False,37.8991,37.9889,reg,1418824 +BLL,2018-05-24,38.2482,38.3679,False,38.0388,38.2681,reg,1355619 +BLL,2018-05-25,38.2681,38.3330,False,38.0487,38.2183,reg,1340798 +BLL,2018-05-29,37.4902,38.1285,False,36.8320,37.6298,reg,2290066 +BLL,2018-05-30,37.5700,37.8592,False,37.4603,37.5899,reg,2088264 +BLL,2018-05-31,36.9500,37.6900,False,36.8500,37.6800,reg,4324147 +BLL,2018-06-01,36.7600,37.1950,False,36.7000,37.1600,reg,2459345 +BLL,2018-06-04,36.8100,36.9550,False,36.6700,36.8100,reg,2399144 +BLL,2018-06-05,36.6500,37.1100,False,36.5900,36.8400,reg,2599810 +BLL,2018-06-06,36.7300,36.9900,False,36.1700,36.9900,reg,2865310 +BLL,2018-06-07,37.3300,37.3700,False,36.7250,36.8100,reg,2653631 diff --git a/company_library/BLMN.csv b/company_library/BLMN.csv index 3a7f6f0f..9585cc27 100644 --- a/company_library/BLMN.csv +++ b/company_library/BLMN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLMN,2017-06-06,20.2032,20.3212,False,19.9083,20.0557,reg,1264893 -BLMN,2017-06-07,20.1049,20.3310,False,20.0311,20.2130,reg,1515311 -BLMN,2017-06-08,20.4686,20.7144,False,19.9574,20.1540,reg,1697647 BLMN,2017-06-09,20.9405,21.1372,False,20.4391,20.5080,reg,2060414 BLMN,2017-06-12,21.2551,21.2945,False,20.8226,20.8914,reg,2074375 BLMN,2017-06-13,20.7242,21.2748,False,20.6751,21.0978,reg,2262617 @@ -249,3 +246,6 @@ BLMN,2018-05-31,21.2200,21.9200,False,21.0300,21.8600,reg,1832953 BLMN,2018-06-01,20.9000,21.4300,False,20.8800,21.3500,reg,1439777 BLMN,2018-06-04,21.1400,21.6300,False,20.9500,21.0100,reg,1776379 BLMN,2018-06-05,21.7000,21.7100,False,21.0300,21.1900,reg,1499100 +BLMN,2018-06-06,21.9000,22.1500,False,21.6800,21.7400,reg,1736979 +BLMN,2018-06-07,21.2400,22.3564,False,21.1000,21.9600,reg,2268481 +BLMN,2018-06-08,21.5200,21.5400,False,21.0800,21.2600,reg,1411026 diff --git a/company_library/BLMT.csv b/company_library/BLMT.csv index e4192f7a..07cc1b63 100644 --- a/company_library/BLMT.csv +++ b/company_library/BLMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLMT,2017-06-06,29.7000,29.7500,False,29.5000,29.5000,reg,7328 -BLMT,2017-06-07,29.3000,29.7500,False,29.2500,29.6000,reg,19804 -BLMT,2017-06-08,30.2000,30.2000,False,29.3500,29.5000,reg,54620 BLMT,2017-06-09,30.6000,30.7500,False,30.2500,30.2575,reg,37603 BLMT,2017-06-12,30.4000,30.6000,False,30.2000,30.6000,reg,25746 BLMT,2017-06-13,30.4500,30.6000,False,30.3250,30.4000,reg,17569 @@ -249,3 +246,6 @@ BLMT,2018-05-31,33.8500,33.9500,False,33.7500,33.8000,reg,7689 BLMT,2018-06-01,34.3000,34.4500,False,33.8500,34.0000,reg,13126 BLMT,2018-06-04,34.1500,34.3000,False,34.0000,34.3000,reg,9458 BLMT,2018-06-05,34.0000,34.0500,False,33.8000,34.0500,reg,6016 +BLMT,2018-06-06,33.8000,34.2000,False,33.7000,34.2000,reg,16827 +BLMT,2018-06-07,33.7000,33.8200,False,33.6000,33.8000,reg,7793 +BLMT,2018-06-08,33.5500,33.7000,False,33.5000,33.5500,reg,12158 diff --git a/company_library/BLNK.csv b/company_library/BLNK.csv index 6b8b4f73..cd75787d 100644 --- a/company_library/BLNK.csv +++ b/company_library/BLNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLNK,2017-06-06,3.2900,3.2900,True,3.2900,3.2900,reg,0 -BLNK,2017-06-07,3.2900,3.2900,True,3.2900,3.2900,reg,0 -BLNK,2017-06-08,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-09,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-12,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-13,3.2900,3.2900,True,3.2900,3.2900,reg,0 @@ -249,3 +246,6 @@ BLNK,2018-05-31,7.3000,7.4600,False,7.1200,7.4100,reg,1376229 BLNK,2018-06-01,7.0800,7.4000,False,7.0500,7.2500,reg,1217049 BLNK,2018-06-04,6.7500,7.2254,False,6.7100,7.0600,reg,1203524 BLNK,2018-06-05,6.5600,6.9400,False,6.3101,6.9000,reg,1645511 +BLNK,2018-06-06,5.3800,6.4890,False,5.3100,6.4500,reg,2279288 +BLNK,2018-06-07,5.6600,6.2000,False,5.5000,5.9700,reg,2392233 +BLNK,2018-06-08,5.5500,5.7100,False,5.3800,5.7000,reg,612761 diff --git a/company_library/BLNKW.csv b/company_library/BLNKW.csv index c76b1b74..e47b3aa1 100644 --- a/company_library/BLNKW.csv +++ b/company_library/BLNKW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLNKW,2017-06-06,0.5001,0.5001,True,0.5001,0.5001,reg,0 -BLNKW,2017-06-07,0.5001,0.5001,True,0.5001,0.5001,reg,0 -BLNKW,2017-06-08,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-09,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-12,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-13,0.5001,0.5001,True,0.5001,0.5001,reg,0 @@ -249,3 +246,6 @@ BLNKW,2018-05-31,3.0000,3.2500,False,2.9000,3.2500,reg,57470 BLNKW,2018-06-01,2.8400,3.1300,False,2.8000,2.9100,reg,75759 BLNKW,2018-06-04,2.6200,2.9499,False,2.6000,2.8200,reg,121328 BLNKW,2018-06-05,2.3450,2.7000,False,2.2600,2.6200,reg,91314 +BLNKW,2018-06-06,1.6650,2.3000,False,1.6500,2.1200,reg,152787 +BLNKW,2018-06-07,1.7500,2.5000,False,1.7200,2.0000,reg,111481 +BLNKW,2018-06-08,1.6400,2.0100,False,1.5600,2.0100,reg,90632 diff --git a/company_library/BLPH.csv b/company_library/BLPH.csv index 9fd6e3a9..422bc8f1 100644 --- a/company_library/BLPH.csv +++ b/company_library/BLPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLPH,2017-06-06,1.3000,1.3200,False,1.2800,1.2800,reg,126516 -BLPH,2017-06-07,1.3200,1.3300,False,1.2602,1.3200,reg,152880 -BLPH,2017-06-08,1.3200,1.3800,False,1.3000,1.3100,reg,198422 BLPH,2017-06-09,1.3400,1.3700,False,1.3200,1.3200,reg,150949 BLPH,2017-06-12,1.2700,1.3400,False,1.2600,1.3300,reg,128681 BLPH,2017-06-13,1.2700,1.3100,False,1.2200,1.2500,reg,170087 @@ -249,3 +246,6 @@ BLPH,2018-05-31,2.2100,2.3600,False,2.1800,2.2800,reg,361193 BLPH,2018-06-01,2.2300,2.2791,False,2.1900,2.2000,reg,183674 BLPH,2018-06-04,2.2500,2.2800,False,2.2100,2.2400,reg,173053 BLPH,2018-06-05,2.2700,2.2800,False,2.2200,2.2500,reg,101922 +BLPH,2018-06-06,2.2700,2.3242,False,2.2700,2.2700,reg,173516 +BLPH,2018-06-07,2.4100,2.4400,False,2.2500,2.3000,reg,1113008 +BLPH,2018-06-08,2.5300,2.5800,False,2.3856,2.4700,reg,745733 diff --git a/company_library/BLRX.csv b/company_library/BLRX.csv index 7947589f..7e0f94c1 100644 --- a/company_library/BLRX.csv +++ b/company_library/BLRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLRX,2017-06-06,0.8212,0.8499,False,0.8210,0.8254,reg,98682 -BLRX,2017-06-07,0.8250,0.8500,False,0.8100,0.8500,reg,147977 -BLRX,2017-06-08,0.8203,0.8496,False,0.8010,0.8220,reg,72108 BLRX,2017-06-09,0.8334,0.8401,False,0.8200,0.8399,reg,153698 BLRX,2017-06-12,0.8400,0.8500,False,0.8176,0.8300,reg,219822 BLRX,2017-06-13,0.8500,0.8500,False,0.8236,0.8400,reg,137262 @@ -249,3 +246,6 @@ BLRX,2018-05-31,0.9258,0.9400,False,0.8903,0.9000,reg,229427 BLRX,2018-06-01,0.9100,0.9400,False,0.8953,0.9300,reg,716129 BLRX,2018-06-04,0.9000,0.9299,False,0.8910,0.9280,reg,285984 BLRX,2018-06-05,0.9100,0.9200,False,0.8900,0.9062,reg,340009 +BLRX,2018-06-06,0.9066,0.9301,False,0.9000,0.9010,reg,312126 +BLRX,2018-06-07,0.8800,0.9200,False,0.8540,0.9150,reg,620760 +BLRX,2018-06-08,0.9203,0.9700,False,0.8543,0.8599,reg,1845281 diff --git a/company_library/BLUE.csv b/company_library/BLUE.csv index 490a4f39..e8651f8a 100644 --- a/company_library/BLUE.csv +++ b/company_library/BLUE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLUE,2017-06-06,98.2000,104.9000,False,93.4500,93.4500,reg,3633052 -BLUE,2017-06-07,109.1500,109.4500,False,98.5000,100.0500,reg,2663003 -BLUE,2017-06-08,111.0000,111.0500,False,104.6000,110.5000,reg,1701884 BLUE,2017-06-09,111.9000,116.9000,False,107.3000,110.0000,reg,2133515 BLUE,2017-06-12,109.8000,111.9000,False,102.7000,111.7000,reg,1609832 BLUE,2017-06-13,112.6000,112.7500,False,106.7550,110.0000,reg,925033 @@ -249,3 +246,6 @@ BLUE,2018-05-31,179.0500,185.8000,False,178.8250,183.9500,reg,699245 BLUE,2018-06-01,182.4000,187.6045,False,177.1000,179.6500,reg,797414 BLUE,2018-06-04,191.3000,199.7000,False,182.0500,185.9500,reg,2268186 BLUE,2018-06-05,189.6500,192.7000,False,184.9500,188.8000,reg,825190 +BLUE,2018-06-06,186.8500,191.8000,False,185.4000,190.5500,reg,497000 +BLUE,2018-06-07,182.6500,187.9000,False,181.2000,186.0500,reg,549855 +BLUE,2018-06-08,182.1500,183.9500,False,179.9000,181.6500,reg,472466 diff --git a/company_library/BMCH.csv b/company_library/BMCH.csv index e26ec042..824d6ceb 100644 --- a/company_library/BMCH.csv +++ b/company_library/BMCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMCH,2017-06-06,20.0500,20.3000,False,19.7000,20.0000,reg,520868 -BMCH,2017-06-07,20.1000,20.5000,False,19.8500,19.9500,reg,649884 -BMCH,2017-06-08,20.0500,20.4500,False,19.9000,20.2000,reg,332311 BMCH,2017-06-09,20.4500,20.6500,False,19.9000,20.1000,reg,425032 BMCH,2017-06-12,21.1000,21.1500,False,20.4500,20.4500,reg,588691 BMCH,2017-06-13,21.9000,22.0000,False,21.0500,21.1000,reg,1040634 @@ -249,3 +246,6 @@ BMCH,2018-05-31,20.3500,20.6500,False,20.2000,20.5000,reg,359663 BMCH,2018-06-01,20.3500,20.7500,False,20.2500,20.5500,reg,346559 BMCH,2018-06-04,20.8500,20.9500,False,20.4000,20.4500,reg,445909 BMCH,2018-06-05,21.0500,21.0500,False,20.1000,20.9500,reg,326144 +BMCH,2018-06-06,21.1000,21.2500,False,20.8000,21.0500,reg,314325 +BMCH,2018-06-07,21.6000,21.7500,False,21.0500,21.1000,reg,390216 +BMCH,2018-06-08,21.7000,21.8500,False,21.4500,21.5000,reg,251767 diff --git a/company_library/BMLP.csv b/company_library/BMLP.csv index 2a7f072a..3b83162f 100644 --- a/company_library/BMLP.csv +++ b/company_library/BMLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMLP,2017-06-06,49.7200,49.7200,False,49.7200,49.7200,reg,0 -BMLP,2017-06-07,49.3899,49.3899,False,49.3899,49.3899,reg,325 -BMLP,2017-06-08,49.3899,49.3899,False,49.3899,49.3899,reg,0 BMLP,2017-06-09,49.3899,49.3899,False,49.3899,49.3899,reg,0 BMLP,2017-06-12,49.3899,49.3899,False,49.3899,49.3899,reg,0 BMLP,2017-06-13,49.3899,49.3899,False,49.3899,49.3899,reg,0 @@ -248,4 +245,7 @@ BMLP,2018-05-30,50.5500,50.5500,False,50.5500,50.5500,reg,0 BMLP,2018-05-31,50.5500,50.5500,False,50.5500,50.5500,reg,0 BMLP,2018-06-01,51.3600,51.3600,False,51.3600,51.3600,reg,300 BMLP,2018-06-04,51.3600,51.3600,False,51.3600,51.3600,reg,60 -BMLP,2018-06-05,51.3600,51.3600,False,51.3600,51.3600,reg,0 +BMLP,2018-06-05,51.3600,51.3600,False,51.3600,51.3600,reg,88 +BMLP,2018-06-06,51.3600,51.3600,False,51.3600,51.3600,reg,0 +BMLP,2018-06-07,51.7500,51.7500,False,51.7500,51.7500,reg,153 +BMLP,2018-06-08,51.7500,51.7500,False,51.7500,51.7500,reg,0 diff --git a/company_library/BMO.csv b/company_library/BMO.csv new file mode 100644 index 00000000..1e572207 --- /dev/null +++ b/company_library/BMO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BMO,2017-06-08,65.3711,65.4193,False,64.6004,64.6388,reg,413539 +BMO,2017-06-09,67.2116,67.3356,False,65.7180,65.7566,reg,765135 +BMO,2017-06-12,67.3562,67.5971,False,66.4311,67.2405,reg,710534 +BMO,2017-06-13,67.7898,67.9151,False,67.3755,67.6356,reg,548059 +BMO,2017-06-14,67.2020,67.8091,False,66.9804,67.7031,reg,414724 +BMO,2017-06-15,67.4814,67.6067,False,66.4211,66.6431,reg,453835 +BMO,2017-06-16,67.8187,67.8380,False,67.0478,67.5778,reg,411090 +BMO,2017-06-19,68.3487,68.6570,False,67.8283,67.9536,reg,455886 +BMO,2017-06-20,67.7609,68.1463,False,67.6645,68.1463,reg,280599 +BMO,2017-06-21,66.9322,67.7416,False,66.7491,67.7416,reg,512335 +BMO,2017-06-22,68.0982,68.4065,False,67.2405,67.2598,reg,534583 +BMO,2017-06-23,68.2331,68.5992,False,67.6260,68.0500,reg,583240 +BMO,2017-06-26,68.3969,68.9654,False,68.2427,68.7149,reg,622546 +BMO,2017-06-27,68.9943,69.2448,False,68.4065,68.5896,reg,572129 +BMO,2017-06-28,70.6903,70.8444,False,69.5147,69.5147,reg,608003 +BMO,2017-06-29,70.7673,71.2788,False,70.3434,71.0757,reg,542707 +BMO,2017-06-30,70.7673,71.2299,False,70.2952,71.1142,reg,612118 +BMO,2017-07-05,71.1721,71.3841,False,70.3915,71.0372,reg,385781 +BMO,2017-07-06,71.1432,71.7984,False,71.1046,71.2299,reg,501192 +BMO,2017-07-07,71.6635,71.8755,False,71.0853,71.5382,reg,382638 +BMO,2017-07-10,71.8370,72.2128,False,71.2877,71.5575,reg,326107 +BMO,2017-07-11,71.9044,71.9622,False,71.3166,71.6539,reg,409308 +BMO,2017-07-12,73.2727,73.6293,False,71.9333,72.1068,reg,636175 +BMO,2017-07-13,73.3691,73.5811,False,73.0800,73.3305,reg,307129 +BMO,2017-07-14,73.8220,73.9376,False,73.2053,73.4173,reg,325186 +BMO,2017-07-17,73.4847,74.0745,False,73.2921,73.8027,reg,304740 +BMO,2017-07-18,73.7064,74.0433,False,73.1860,73.8316,reg,294476 +BMO,2017-07-19,73.9376,74.2652,False,73.8124,73.8124,reg,335661 +BMO,2017-07-20,74.0725,74.4387,False,73.9473,74.1978,reg,339123 +BMO,2017-07-21,74.0243,74.0725,False,73.6485,74.0051,reg,327650 +BMO,2017-07-24,74.1785,74.3038,False,73.8316,74.1303,reg,270906 +BMO,2017-07-25,74.1400,74.7470,False,73.8605,74.5832,reg,375293 +BMO,2017-07-26,74.1207,74.5736,False,73.7931,74.2556,reg,403247 +BMO,2017-07-27,73.4558,74.1978,False,73.0896,74.1978,reg,465767 +BMO,2017-07-28,73.6475,73.9296,False,73.4238,73.6962,reg,328642 +BMO,2017-07-31,73.8032,74.0249,False,73.2293,73.6378,reg,233299 +BMO,2017-08-01,73.7156,74.1047,False,73.1028,73.9491,reg,282415 +BMO,2017-08-02,73.6573,74.0561,False,73.4822,73.5405,reg,245667 +BMO,2017-08-03,73.2682,73.7740,False,73.1491,73.5795,reg,279754 +BMO,2017-08-04,72.7915,73.4530,False,72.6748,73.3946,reg,316095 +BMO,2017-08-07,72.6359,72.8742,False,72.4997,72.7818,reg,172911 +BMO,2017-08-08,72.8596,73.0542,False,72.4537,72.6164,reg,390043 +BMO,2017-08-09,72.0814,72.6359,False,71.9744,72.3732,reg,501258 +BMO,2017-08-10,70.9530,72.0405,False,70.8849,71.8869,reg,379390 +BMO,2017-08-11,70.5444,71.4686,False,70.3791,70.7098,reg,483050 +BMO,2017-08-14,71.1476,71.6145,False,70.5347,71.0600,reg,392043 +BMO,2017-08-15,70.7195,71.4297,False,70.5736,71.4297,reg,346555 +BMO,2017-08-16,71.0600,71.2386,False,70.8071,71.0406,reg,329282 +BMO,2017-08-17,70.3888,70.9919,False,70.3888,70.8655,reg,297409 +BMO,2017-08-18,70.7779,70.8557,False,70.1204,70.5153,reg,327551 +BMO,2017-08-21,71.1086,71.2310,False,70.4958,70.6709,reg,259477 +BMO,2017-08-22,70.9335,71.4783,False,70.8752,71.3227,reg,328900 +BMO,2017-08-23,71.7409,71.9744,False,70.4579,70.8655,reg,361352 +BMO,2017-08-24,71.6242,72.0182,False,71.4491,71.9939,reg,304611 +BMO,2017-08-25,71.9841,72.2079,False,71.6553,71.9549,reg,235702 +BMO,2017-08-28,71.8674,72.1641,False,71.5561,72.0230,reg,344617 +BMO,2017-08-29,69.9705,71.5658,False,69.4258,71.5658,reg,869656 +BMO,2017-08-30,69.4939,70.1748,False,69.4355,70.1748,reg,523395 +BMO,2017-08-31,69.8343,70.1456,False,69.4647,69.9413,reg,589351 +BMO,2017-09-01,70.2818,70.6320,False,69.9316,70.2915,reg,347878 +BMO,2017-09-05,69.9705,70.3985,False,69.8149,70.1553,reg,602825 +BMO,2017-09-06,70.8071,71.0697,False,69.7662,70.1651,reg,1139135 +BMO,2017-09-07,71.3421,71.5853,False,71.0406,71.0406,reg,476575 +BMO,2017-09-08,71.9744,72.0036,False,71.2059,71.4005,reg,637020 +BMO,2017-09-11,72.9472,73.0833,False,72.2565,72.3051,reg,501463 +BMO,2017-09-12,73.0347,73.3071,False,72.5970,73.0347,reg,515961 +BMO,2017-09-13,73.3946,73.4919,False,72.9958,73.0736,reg,385952 +BMO,2017-09-14,73.3168,73.3557,False,73.0542,73.3265,reg,331655 +BMO,2017-09-15,73.1612,73.7156,False,72.9763,73.3849,reg,406642 +BMO,2017-09-18,72.6553,73.3168,False,72.4812,73.2779,reg,341575 +BMO,2017-09-19,72.9472,73.2098,False,72.7623,72.8499,reg,336393 +BMO,2017-09-20,72.7137,73.2293,False,72.3051,72.9472,reg,439758 +BMO,2017-09-21,73.1320,73.3849,False,72.5970,72.7137,reg,340800 +BMO,2017-09-22,73.1903,73.5989,False,72.9861,73.2876,reg,350783 +BMO,2017-09-25,72.9472,73.3946,False,72.8985,73.0347,reg,286798 +BMO,2017-09-26,73.0347,73.2974,False,72.6845,72.9569,reg,335992 +BMO,2017-09-27,72.8985,73.7059,False,72.8888,73.2584,reg,383050 +BMO,2017-09-28,73.5405,73.7254,False,72.8110,72.9666,reg,360944 +BMO,2017-09-29,73.6475,74.0366,False,73.4433,73.6281,reg,353339 +BMO,2017-10-02,74.1339,74.3781,False,73.4919,73.4919,reg,426968 +BMO,2017-10-03,75.0386,75.0386,False,74.0756,74.2117,reg,386841 +BMO,2017-10-04,75.1553,75.3888,False,74.8829,74.8829,reg,315573 +BMO,2017-10-05,74.9024,75.1845,False,74.7888,75.1261,reg,230946 +BMO,2017-10-06,74.8051,74.8927,False,74.4063,74.8635,reg,198576 +BMO,2017-10-09,74.5133,74.8538,False,74.4238,74.8538,reg,105891 +BMO,2017-10-10,75.2915,75.4374,False,74.9997,75.0678,reg,247897 +BMO,2017-10-11,75.9627,76.0308,False,75.2623,75.5736,reg,295782 +BMO,2017-10-12,75.7973,76.0211,False,75.6417,75.9530,reg,243053 +BMO,2017-10-13,76.0016,76.1475,False,75.5055,75.8460,reg,458455 +BMO,2017-10-16,75.7779,76.0211,False,75.6806,75.9335,reg,311490 +BMO,2017-10-17,75.9724,76.0308,False,75.5931,75.7876,reg,844467 +BMO,2017-10-18,76.5172,76.6193,False,76.0697,76.0697,reg,333404 +BMO,2017-10-19,76.6826,76.7117,False,76.1475,76.1475,reg,323667 +BMO,2017-10-20,76.1086,76.5658,False,76.0600,76.4102,reg,352110 +BMO,2017-10-23,76.0892,76.4005,False,76.0113,76.1281,reg,253529 +BMO,2017-10-24,76.1767,76.3032,False,76.0405,76.1767,reg,275401 +BMO,2017-10-25,75.6028,76.6826,False,75.3985,76.4296,reg,333707 +BMO,2017-10-26,75.6903,76.0123,False,75.6612,75.7292,reg,306328 +BMO,2017-10-27,75.8752,75.8752,False,75.1845,75.6125,reg,288332 +BMO,2017-10-30,75.8557,75.9335,False,75.6612,75.7973,reg,282559 +BMO,2017-10-31,75.1994,75.6313,False,75.0031,75.2485,reg,399916 +BMO,2017-11-01,75.2682,75.5136,False,75.1602,75.4252,reg,259641 +BMO,2017-11-02,75.9651,75.9945,False,75.1994,75.4350,reg,245432 +BMO,2017-11-03,76.3381,76.3577,False,76.0142,76.2301,reg,222135 +BMO,2017-11-06,76.5344,76.5777,False,76.1123,76.3185,reg,174066 +BMO,2017-11-07,76.1810,76.3577,False,75.8375,76.1516,reg,222243 +BMO,2017-11-08,76.4362,76.5246,False,76.1231,76.3479,reg,211507 +BMO,2017-11-09,76.3479,76.3970,False,76.0240,76.1418,reg,202514 +BMO,2017-11-10,75.7982,76.3479,False,75.4350,76.3479,reg,214921 +BMO,2017-11-13,75.6510,75.7442,False,75.2191,75.3467,reg,267392 +BMO,2017-11-14,75.4939,75.6412,False,75.0620,75.3467,reg,286858 +BMO,2017-11-15,75.5725,75.6313,False,74.9148,75.0915,reg,277088 +BMO,2017-11-16,76.1516,76.3185,False,75.6902,75.8277,reg,264643 +BMO,2017-11-17,76.1320,76.2301,False,75.6706,75.9945,reg,322687 +BMO,2017-11-20,75.9062,76.3479,False,75.8669,76.0829,reg,318303 +BMO,2017-11-21,76.1516,76.2988,False,75.9456,76.2301,reg,303248 +BMO,2017-11-22,76.9074,77.0252,False,76.3675,76.4853,reg,362784 +BMO,2017-11-27,76.3479,76.8485,False,76.2694,76.7798,reg,281360 +BMO,2017-11-28,76.2694,76.4362,False,75.8964,76.3086,reg,502162 +BMO,2017-11-29,75.9160,76.2203,False,75.7687,76.1516,reg,448618 +BMO,2017-11-30,75.5921,76.0632,False,75.4448,76.0632,reg,541491 +BMO,2017-12-01,76.9270,77.0546,False,76.2497,76.3675,reg,517391 +BMO,2017-12-04,76.8387,77.4767,False,76.7994,77.2117,reg,421632 +BMO,2017-12-05,76.6129,77.5651,False,76.3970,76.5639,reg,540247 +BMO,2017-12-06,77.2313,77.3688,False,76.4755,76.6424,reg,733157 +BMO,2017-12-07,76.8387,77.1135,False,76.6326,76.8485,reg,425163 +BMO,2017-12-08,76.9859,77.1626,False,76.7602,76.9074,reg,308741 +BMO,2017-12-11,76.9172,77.3786,False,76.7602,76.9467,reg,360416 +BMO,2017-12-12,77.0056,77.1528,False,76.6424,77.0448,reg,338436 +BMO,2017-12-13,77.1135,77.4277,False,76.8976,77.0350,reg,445239 +BMO,2017-12-14,77.1626,77.3491,False,76.6620,77.2706,reg,422341 +BMO,2017-12-15,76.7602,77.3000,False,76.5836,77.3000,reg,434526 +BMO,2017-12-18,77.0448,77.4767,False,76.9369,77.2510,reg,328380 +BMO,2017-12-19,77.1037,77.3981,False,76.8191,77.2019,reg,315274 +BMO,2017-12-20,77.3589,77.4767,False,76.8583,77.3982,reg,224261 +BMO,2017-12-21,77.9184,78.3700,False,77.7025,77.7418,reg,344230 +BMO,2017-12-22,77.7614,77.7712,False,77.4375,77.6534,reg,230428 +BMO,2017-12-26,77.7810,77.9921,False,77.6632,77.7712,reg,87849 +BMO,2017-12-27,77.8694,78.2129,False,77.6632,78.2129,reg,241224 +BMO,2017-12-28,78.4681,78.5172,False,77.9184,78.0166,reg,303212 +BMO,2017-12-29,78.5467,78.8166,False,78.3209,78.4976,reg,220023 +BMO,2018-01-02,78.7332,79.1268,False,78.4289,78.5761,reg,354895 +BMO,2018-01-03,78.8608,79.0856,False,78.5761,78.6252,reg,273730 +BMO,2018-01-04,79.7933,79.9276,False,79.0178,79.2632,reg,448634 +BMO,2018-01-05,80.5295,80.7062,False,80.1172,80.4411,reg,402879 +BMO,2018-01-08,80.3822,80.6080,False,80.2350,80.6080,reg,312641 +BMO,2018-01-09,80.6276,80.9749,False,80.1859,80.3626,reg,338847 +BMO,2018-01-10,80.1957,81.1577,False,79.9307,80.7651,reg,415366 +BMO,2018-01-11,80.2350,80.4117,False,79.9209,80.2743,reg,301091 +BMO,2018-01-12,80.5785,80.7454,False,80.1074,80.4902,reg,287489 +BMO,2018-01-16,81.0792,81.4325,False,80.9647,81.2166,reg,400977 +BMO,2018-01-17,81.6288,82.0411,False,80.6669,81.1969,reg,472964 +BMO,2018-01-18,81.9626,82.4926,False,81.4816,81.4816,reg,416758 +BMO,2018-01-19,81.9724,82.7577,False,81.9233,82.0117,reg,338899 +BMO,2018-01-22,82.4534,83.1503,False,82.1948,82.2571,reg,397411 +BMO,2018-01-23,82.4239,82.7184,False,81.8448,82.4141,reg,380530 +BMO,2018-01-24,82.5614,83.0914,False,82.1884,82.8853,reg,409803 +BMO,2018-01-25,82.1785,82.9442,False,81.9037,82.8068,reg,310507 +BMO,2018-01-26,82.4141,82.4828,False,81.6387,82.3258,reg,389272 +BMO,2018-01-29,81.9920,82.3061,False,81.7565,82.2767,reg,308894 +BMO,2018-01-30,81.7565,82.1392,False,81.5374,81.9626,reg,516460 +BMO,2018-01-31,81.5325,81.9882,False,81.3344,81.9882,reg,381452 +BMO,2018-02-01,81.6712,81.7405,False,80.6509,81.4731,reg,486938 +BMO,2018-02-02,79.8981,81.1858,False,79.8981,80.8589,reg,437960 +BMO,2018-02-05,76.8076,78.9472,False,76.5896,78.7689,reg,876902 +BMO,2018-02-06,77.3028,77.4712,False,74.8166,75.5595,reg,967317 +BMO,2018-02-07,77.1245,77.5307,False,76.8472,77.2533,reg,474088 +BMO,2018-02-08,74.9156,77.1939,False,74.9156,77.1939,reg,483981 +BMO,2018-02-09,74.9255,75.2623,False,73.4298,75.2029,reg,645562 +BMO,2018-02-12,75.7081,76.1736,False,74.9255,76.1736,reg,385440 +BMO,2018-02-13,75.8368,75.9854,False,75.2500,75.6387,reg,317458 +BMO,2018-02-14,77.0354,77.5010,False,75.3415,75.7279,reg,553031 +BMO,2018-02-15,77.6198,77.9170,False,76.9447,77.9071,reg,409037 +BMO,2018-02-16,76.9562,77.3722,False,76.8472,77.2830,reg,414103 +BMO,2018-02-20,76.5401,77.3722,False,76.2727,76.6491,reg,482061 +BMO,2018-02-21,77.4514,78.1151,False,76.6689,76.7779,reg,360642 +BMO,2018-02-22,76.9066,77.7090,False,76.7085,77.4910,reg,468701 +BMO,2018-02-23,77.7387,77.7981,False,76.9462,77.2137,reg,345891 +BMO,2018-02-26,77.8377,78.0646,False,77.4514,77.9368,reg,368465 +BMO,2018-02-27,76.1637,77.3821,False,75.9953,77.3524,reg,769156 +BMO,2018-02-28,75.2920,76.5104,False,75.2821,76.5005,reg,482142 +BMO,2018-03-01,74.4600,75.3812,False,73.7864,75.2821,reg,609591 +BMO,2018-03-02,74.1925,74.2024,False,73.4397,73.7963,reg,570436 +BMO,2018-03-05,73.6972,73.9647,False,73.0930,73.3010,reg,475965 +BMO,2018-03-06,74.3807,74.4996,False,73.9845,74.3411,reg,353701 +BMO,2018-03-07,74.1430,74.3411,False,73.5090,73.8260,reg,281462 +BMO,2018-03-08,74.8562,75.0246,False,74.2123,74.2123,reg,457562 +BMO,2018-03-09,75.7378,75.7972,False,74.9651,75.6090,reg,322213 +BMO,2018-03-12,75.8170,76.0547,False,75.3812,75.7378,reg,265746 +BMO,2018-03-13,74.8958,76.0448,False,74.8364,75.8764,reg,332775 +BMO,2018-03-14,75.2425,75.6189,False,75.0939,75.3415,reg,394745 +BMO,2018-03-15,74.8166,75.3217,False,74.6977,75.2128,reg,317162 +BMO,2018-03-16,74.6977,75.2920,False,74.6779,74.8562,reg,381359 +BMO,2018-03-19,74.6581,75.0642,False,74.3015,74.7373,reg,408130 +BMO,2018-03-20,75.1831,75.3118,False,74.5788,74.7175,reg,423186 +BMO,2018-03-21,76.3618,76.6788,False,75.5099,75.5099,reg,591263 +BMO,2018-03-22,75.1236,76.1439,False,74.8562,75.7972,reg,615802 +BMO,2018-03-23,74.5293,75.8006,False,74.3312,75.4109,reg,664749 +BMO,2018-03-26,74.8066,75.3515,False,74.5887,75.0543,reg,408236 +BMO,2018-03-27,74.1232,74.9849,False,73.8161,74.9849,reg,431939 +BMO,2018-03-28,73.9548,74.6779,False,73.5486,73.6774,reg,425564 +BMO,2018-03-29,74.8562,74.9552,False,74.1232,74.5293,reg,312125 +BMO,2018-04-02,74.1331,74.8819,False,73.5090,74.8562,reg,465702 +BMO,2018-04-03,74.4104,74.8661,False,73.8161,74.6581,reg,474657 +BMO,2018-04-04,74.4203,74.5986,False,73.0930,73.7666,reg,517903 +BMO,2018-04-05,75.4208,75.5000,False,74.5392,74.8166,reg,433377 +BMO,2018-04-06,74.7571,75.4604,False,74.3609,74.8066,reg,492458 +BMO,2018-04-09,75.4307,75.8764,False,74.5986,75.0939,reg,400995 +BMO,2018-04-10,75.6486,76.3123,False,75.5793,76.2727,reg,360474 +BMO,2018-04-11,74.7769,75.4802,False,74.7373,75.4802,reg,386109 +BMO,2018-04-12,74.7967,74.9849,False,74.4499,74.7670,reg,333945 +BMO,2018-04-13,74.5689,75.3019,False,74.4104,75.2128,reg,346073 +BMO,2018-04-16,74.9849,75.0444,False,74.5392,75.0345,reg,276809 +BMO,2018-04-17,74.7967,75.2821,False,74.7373,75.2821,reg,333716 +BMO,2018-04-18,74.4897,75.0840,False,74.4897,74.8364,reg,248400 +BMO,2018-04-19,74.3114,74.7571,False,74.1133,74.6977,reg,302822 +BMO,2018-04-20,74.2420,74.6779,False,74.1628,74.3906,reg,691774 +BMO,2018-04-23,74.1925,74.4005,False,74.0241,74.1232,reg,343903 +BMO,2018-04-24,74.6977,75.0543,False,74.4104,74.4302,reg,440004 +BMO,2018-04-25,74.9156,75.0642,False,74.1727,74.5293,reg,409032 +BMO,2018-04-26,75.3118,75.6387,False,74.9156,74.9156,reg,914812 +BMO,2018-04-27,75.9458,76.0944,False,75.3812,75.3812,reg,370814 +BMO,2018-04-30,75.9300,76.4700,False,75.9100,75.9100,reg,400262 +BMO,2018-05-01,75.9800,76.1400,False,75.2600,75.7600,reg,295185 +BMO,2018-05-02,75.9700,76.3700,False,75.8100,75.9800,reg,264943 +BMO,2018-05-03,75.7400,76.1700,False,75.2900,75.9400,reg,363158 +BMO,2018-05-04,76.2600,76.4900,False,75.1300,75.3200,reg,214438 +BMO,2018-05-07,76.4300,76.7200,False,76.1901,76.3000,reg,182878 +BMO,2018-05-08,76.8700,76.8700,False,76.1500,76.3300,reg,339670 +BMO,2018-05-09,77.8300,78.0100,False,76.9000,77.1900,reg,311071 +BMO,2018-05-10,78.6600,78.8600,False,78.1600,78.4900,reg,296715 +BMO,2018-05-11,78.7600,78.9000,False,78.5100,78.7300,reg,214385 +BMO,2018-05-14,78.9500,79.3800,False,78.8600,78.9600,reg,250283 +BMO,2018-05-15,78.6000,78.8100,False,78.0600,78.1600,reg,361654 +BMO,2018-05-16,79.1900,79.2400,False,78.5600,78.5600,reg,172366 +BMO,2018-05-17,79.3300,79.3600,False,78.8400,79.0300,reg,215421 +BMO,2018-05-18,78.4200,79.0200,False,78.2164,79.0200,reg,174944 +BMO,2018-05-21,78.7500,78.9900,False,78.6610,78.8600,reg,100889 +BMO,2018-05-22,79.4900,80.0300,False,79.0600,79.0600,reg,473306 +BMO,2018-05-23,79.2700,79.4300,False,78.3200,78.8200,reg,367840 +BMO,2018-05-24,78.7000,79.1300,False,78.2100,79.1300,reg,289480 +BMO,2018-05-25,78.2100,78.5300,False,78.0500,78.2900,reg,226283 +BMO,2018-05-29,76.5500,77.6898,False,76.3100,77.4400,reg,484227 +BMO,2018-05-30,77.4800,77.5000,False,76.4000,77.0800,reg,361080 +BMO,2018-05-31,77.4000,77.8500,False,76.8900,77.7600,reg,720962 +BMO,2018-06-01,77.3500,77.7000,False,76.9900,77.5600,reg,296014 +BMO,2018-06-04,77.9400,78.1700,False,77.5300,77.7200,reg,305456 +BMO,2018-06-05,77.6900,77.8200,False,77.1400,77.8200,reg,308610 +BMO,2018-06-06,78.2300,78.5800,False,78.1000,78.3600,reg,281529 +BMO,2018-06-07,78.5400,78.8100,False,78.2700,78.4600,reg,254857 diff --git a/company_library/BMRA.csv b/company_library/BMRA.csv index 7c448957..40cb0653 100644 --- a/company_library/BMRA.csv +++ b/company_library/BMRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRA,2017-06-06,2.6500,2.6800,False,2.5100,2.5100,reg,53967 -BMRA,2017-06-07,2.5200,2.6500,False,2.4600,2.4600,reg,14844 -BMRA,2017-06-08,2.4300,2.5688,False,2.4300,2.5688,reg,6307 BMRA,2017-06-09,2.4600,2.5500,False,2.4600,2.5500,reg,3121 BMRA,2017-06-12,2.5100,2.5400,False,2.5000,2.5000,reg,4310 BMRA,2017-06-13,2.5600,2.6000,False,2.4300,2.5688,reg,35102 @@ -249,3 +246,6 @@ BMRA,2018-05-31,4.0700,4.1200,False,3.8700,3.9000,reg,30756 BMRA,2018-06-01,4.2100,4.2969,False,3.9176,4.0400,reg,17690 BMRA,2018-06-04,3.9500,4.2500,False,3.9300,4.2500,reg,16303 BMRA,2018-06-05,3.9500,4.2300,False,3.3700,3.9700,reg,33029 +BMRA,2018-06-06,3.8200,4.0301,False,3.8200,3.9900,reg,9093 +BMRA,2018-06-07,3.7300,3.9790,False,3.6984,3.8400,reg,6353 +BMRA,2018-06-08,3.6000,3.9040,False,3.6000,3.8400,reg,24559 diff --git a/company_library/BMRC.csv b/company_library/BMRC.csv index 0b53ad6a..1fa07b33 100644 --- a/company_library/BMRC.csv +++ b/company_library/BMRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRC,2017-06-06,59.4312,60.1194,False,58.9888,59.1363,reg,9653 -BMRC,2017-06-07,60.5619,61.0534,False,59.7262,59.8245,reg,16116 -BMRC,2017-06-08,61.7416,62.3807,False,59.9965,60.1194,reg,14934 BMRC,2017-06-09,63.8062,63.8062,False,61.6925,61.6925,reg,22690 BMRC,2017-06-12,64.4453,65.4284,False,61.8400,63.9046,reg,18748 BMRC,2017-06-13,63.1180,64.7894,False,62.6756,64.1503,reg,12077 @@ -249,3 +246,6 @@ BMRC,2018-05-31,77.5000,79.5000,False,76.5500,78.9000,reg,70687 BMRC,2018-06-01,79.5500,79.9750,False,77.6000,77.8000,reg,14255 BMRC,2018-06-04,80.2000,80.9500,False,79.4750,79.7000,reg,13569 BMRC,2018-06-05,80.6000,81.1000,False,79.7000,79.7000,reg,13624 +BMRC,2018-06-06,81.4000,81.7000,False,80.4000,81.0000,reg,14915 +BMRC,2018-06-07,81.4000,82.4000,False,81.0000,81.3500,reg,9111 +BMRC,2018-06-08,80.3500,82.2500,False,80.0500,81.4000,reg,8937 diff --git a/company_library/BMRN.csv b/company_library/BMRN.csv index 5a948404..9b1f3891 100644 --- a/company_library/BMRN.csv +++ b/company_library/BMRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRN,2017-06-06,89.6000,91.6100,False,89.3800,90.0100,reg,742891 -BMRN,2017-06-07,90.2900,90.7900,False,89.2000,89.6100,reg,745622 -BMRN,2017-06-08,89.9900,90.3300,False,88.9700,89.7500,reg,707037 BMRN,2017-06-09,90.2300,91.5000,False,89.4600,90.0200,reg,1202059 BMRN,2017-06-12,89.0800,91.4900,False,88.0400,89.9200,reg,990063 BMRN,2017-06-13,90.3900,90.9500,False,88.3400,88.8600,reg,818784 @@ -249,3 +246,6 @@ BMRN,2018-05-31,90.3400,91.2000,False,89.8300,90.6000,reg,1231984 BMRN,2018-06-01,91.9200,92.7900,False,89.9000,90.6800,reg,1287638 BMRN,2018-06-04,92.0700,92.2700,False,90.5400,91.8000,reg,548320 BMRN,2018-06-05,92.1300,92.8800,False,90.6900,92.2100,reg,936967 +BMRN,2018-06-06,92.2400,92.7000,False,91.6201,92.3500,reg,1142862 +BMRN,2018-06-07,91.0100,92.8600,False,90.2900,92.8000,reg,924209 +BMRN,2018-06-08,90.6400,91.0600,False,89.8700,90.5100,reg,965033 diff --git a/company_library/BMTC.csv b/company_library/BMTC.csv index c81f9151..f99db316 100644 --- a/company_library/BMTC.csv +++ b/company_library/BMTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMTC,2017-06-06,39.9374,40.3784,False,39.8884,40.1824,reg,60045 -BMTC,2017-06-07,39.9374,40.2804,False,39.7413,39.9864,reg,106920 -BMTC,2017-06-08,40.8194,41.5545,False,39.9864,39.9864,reg,73534 BMTC,2017-06-09,41.7015,42.4610,False,41.1624,41.1624,reg,98690 BMTC,2017-06-12,41.5545,42.5345,False,41.1134,41.7995,reg,70288 BMTC,2017-06-13,41.6035,41.9465,False,41.4564,41.6280,reg,35673 @@ -249,3 +246,6 @@ BMTC,2018-05-31,46.9500,47.5500,False,46.9500,47.3000,reg,50503 BMTC,2018-06-01,47.4500,47.8000,False,47.2500,47.2500,reg,93141 BMTC,2018-06-04,47.7000,47.8500,False,47.2500,47.6500,reg,84920 BMTC,2018-06-05,47.8500,47.8500,False,47.3500,47.8000,reg,40361 +BMTC,2018-06-06,48.1500,48.2500,False,47.8000,47.8500,reg,60851 +BMTC,2018-06-07,48.3000,48.9000,False,48.0250,48.3000,reg,54425 +BMTC,2018-06-08,48.0500,48.5000,False,47.6500,47.8500,reg,78996 diff --git a/company_library/BMY.csv b/company_library/BMY.csv index a29399fe..cd95f26f 100644 --- a/company_library/BMY.csv +++ b/company_library/BMY.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMY,2017-06-06,50.3387,51.0598,False,50.3095,50.9624,reg,11724718 -BMY,2017-06-07,51.2255,51.2352,False,50.2413,50.5336,reg,10562722 BMY,2017-06-08,51.4983,51.9952,False,51.2060,51.2547,reg,8687199 BMY,2017-06-09,52.3753,52.7943,False,51.3034,51.4203,reg,7553349 BMY,2017-06-12,52.9697,53.1548,False,52.1219,52.3753,reg,8766726 @@ -249,3 +247,5 @@ BMY,2018-05-31,52.6200,53.1800,False,52.4600,53.1400,reg,8862308 BMY,2018-06-01,53.1300,53.4000,False,52.7000,52.9100,reg,6115842 BMY,2018-06-04,51.4500,52.4000,False,49.9700,52.3300,reg,15081860 BMY,2018-06-05,51.9200,52.1800,False,51.2700,51.4000,reg,8081590 +BMY,2018-06-06,52.9200,52.9650,False,51.6800,52.0100,reg,7211824 +BMY,2018-06-07,52.6200,53.0900,False,52.4000,52.9500,reg,5723784 diff --git a/company_library/BNCL.csv b/company_library/BNCL.csv index 6ad1f28a..97402c65 100644 --- a/company_library/BNCL.csv +++ b/company_library/BNCL.csv @@ -1,169 +1,166 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNCL,2017-06-06,14.2594,14.4541,False,14.1621,14.2108,reg,208708 -BNCL,2017-06-07,14.4541,14.5514,False,14.3324,14.3568,reg,169787 -BNCL,2017-06-08,14.7948,14.9894,False,14.3568,14.4541,reg,129664 -BNCL,2017-06-09,15.3788,15.3788,False,14.8434,14.8921,reg,190355 -BNCL,2017-06-12,15.5248,15.8168,False,15.2084,15.4274,reg,353571 -BNCL,2017-06-13,15.6708,15.7194,False,15.3301,15.6221,reg,247785 -BNCL,2017-06-14,15.1841,15.6708,False,15.1354,15.6221,reg,498130 -BNCL,2017-06-15,14.9894,15.3301,False,14.8921,15.0868,reg,247787 -BNCL,2017-06-16,14.9894,15.0624,False,14.8434,14.8434,reg,453242 -BNCL,2017-06-19,14.8921,15.0868,False,14.8434,14.9894,reg,113552 -BNCL,2017-06-20,14.6001,14.8434,False,14.6001,14.8434,reg,229122 -BNCL,2017-06-21,14.3081,14.6974,False,14.3081,14.6974,reg,203467 -BNCL,2017-06-22,14.4054,14.4784,False,14.2351,14.3081,reg,127453 -BNCL,2017-06-23,14.3081,14.5028,False,14.3081,14.4541,reg,598835 -BNCL,2017-06-26,14.4054,14.5514,False,14.2594,14.3568,reg,210447 -BNCL,2017-06-27,14.3568,14.6001,False,14.3568,14.4541,reg,292440 -BNCL,2017-06-28,14.6488,14.7948,False,14.4541,14.4541,reg,269993 -BNCL,2017-06-29,14.7948,14.9408,False,14.6001,14.8434,reg,188925 -BNCL,2017-06-30,14.6001,14.8434,False,14.5514,14.8434,reg,151050 -BNCL,2017-07-05,14.5028,14.9408,False,14.4054,14.8921,reg,273127 -BNCL,2017-07-06,14.4054,14.6974,False,14.4054,14.4541,reg,241210 -BNCL,2017-07-07,14.8434,14.8434,False,14.3568,14.5028,reg,195259 -BNCL,2017-07-10,14.6001,15.0138,False,14.6001,14.6974,reg,261495 -BNCL,2017-07-11,14.4541,14.6731,False,14.3081,14.6488,reg,240080 -BNCL,2017-07-12,14.5028,14.7461,False,14.4054,14.5028,reg,168276 -BNCL,2017-07-13,14.6001,14.6731,False,14.4784,14.5028,reg,165237 -BNCL,2017-07-14,14.5514,14.6488,False,14.4054,14.4541,reg,125737 -BNCL,2017-07-17,14.5028,14.6974,False,14.4541,14.5028,reg,176008 -BNCL,2017-07-18,14.4054,14.5028,False,14.3302,14.3568,reg,115130 -BNCL,2017-07-19,14.4541,14.5514,False,14.3568,14.4054,reg,120346 -BNCL,2017-07-20,14.5028,14.5514,False,14.3568,14.4054,reg,128954 -BNCL,2017-07-21,15.1841,16.6928,False,14.5028,16.6928,reg,323520 -BNCL,2017-07-24,15.4274,15.8168,False,15.1841,15.1841,reg,318498 -BNCL,2017-07-25,15.5248,15.8654,False,15.5248,15.5734,reg,230201 -BNCL,2017-07-26,15.1354,15.5734,False,15.1354,15.5734,reg,229422 -BNCL,2017-07-27,15.0868,15.3788,False,15.0381,15.1841,reg,148236 -BNCL,2017-07-28,15.0477,15.1454,False,14.9500,15.0965,reg,102734 -BNCL,2017-07-31,15.2431,15.4874,False,15.0965,15.0965,reg,160201 -BNCL,2017-08-01,15.4874,15.4874,False,15.2920,15.3897,reg,140828 -BNCL,2017-08-02,15.3897,15.5362,False,15.2920,15.4874,reg,124608 -BNCL,2017-08-03,14.9500,15.4385,False,14.8522,15.4385,reg,188989 -BNCL,2017-08-04,14.8522,15.0965,False,14.8522,15.0965,reg,268391 -BNCL,2017-08-07,14.9011,15.1454,False,14.7057,14.9011,reg,134731 -BNCL,2017-08-08,14.9500,15.1698,False,14.8034,14.8522,reg,98584 -BNCL,2017-08-09,14.6568,14.9011,False,14.5591,14.8522,reg,127703 -BNCL,2017-08-10,14.5103,14.6568,False,14.4125,14.6080,reg,162590 -BNCL,2017-08-11,14.3637,14.6568,False,14.1683,14.6568,reg,188949 -BNCL,2017-08-14,14.7057,14.7057,False,14.4125,14.5103,reg,128501 -BNCL,2017-08-15,14.4614,14.8034,False,14.4614,14.8034,reg,78076 -BNCL,2017-08-16,14.4614,14.6568,False,14.4125,14.5591,reg,96535 -BNCL,2017-08-17,14.2660,14.4614,False,14.1683,14.4125,reg,261271 -BNCL,2017-08-18,14.4614,14.5103,False,14.0706,14.0706,reg,267474 -BNCL,2017-08-21,14.4614,14.5103,False,14.2171,14.3637,reg,99832 -BNCL,2017-08-22,14.5103,14.6080,False,14.4370,14.5103,reg,85330 -BNCL,2017-08-23,14.6080,14.6568,False,14.3148,14.4125,reg,65387 -BNCL,2017-08-24,14.6080,14.7057,False,14.4614,14.7057,reg,82157 -BNCL,2017-08-25,14.7545,14.7545,False,14.5103,14.6568,reg,93111 -BNCL,2017-08-28,14.6080,14.7545,False,14.5103,14.7545,reg,101465 -BNCL,2017-08-29,14.6080,14.6080,False,14.4125,14.5103,reg,91843 -BNCL,2017-08-30,14.6080,14.6080,False,14.4614,14.5591,reg,86861 -BNCL,2017-08-31,14.6080,14.7057,False,14.3148,14.6568,reg,159546 -BNCL,2017-09-01,14.7057,14.7545,False,14.6080,14.7057,reg,83930 -BNCL,2017-09-05,14.4125,14.7057,False,14.4125,14.6568,reg,104895 -BNCL,2017-09-06,14.4125,14.5591,False,14.3637,14.4614,reg,133645 -BNCL,2017-09-07,14.2171,14.4125,False,14.1194,14.4125,reg,145023 -BNCL,2017-09-08,14.3637,14.5103,False,14.1438,14.1683,reg,269601 -BNCL,2017-09-11,14.7057,14.7545,False,14.4614,14.5103,reg,124871 -BNCL,2017-09-12,14.9500,14.9500,False,14.7057,14.7545,reg,233768 -BNCL,2017-09-13,15.0965,15.1454,False,14.8034,14.9500,reg,119415 -BNCL,2017-09-14,14.9500,15.3408,False,14.9011,15.0477,reg,79833 -BNCL,2017-09-15,15.1454,15.1942,False,14.7057,14.9500,reg,435954 -BNCL,2017-09-18,15.2920,15.3897,False,15.0477,15.1454,reg,107529 -BNCL,2017-09-19,15.1942,15.4874,False,15.1210,15.2920,reg,199158 -BNCL,2017-09-20,15.2431,15.3897,False,15.0477,15.2431,reg,171536 -BNCL,2017-09-21,15.3897,15.4385,False,14.9988,15.2431,reg,206745 -BNCL,2017-09-22,15.6828,15.6828,False,15.3652,15.3897,reg,137594 -BNCL,2017-09-25,15.6339,15.7072,False,15.5118,15.6339,reg,493298 -BNCL,2017-09-26,15.7317,15.8294,False,15.5851,15.7317,reg,471055 -BNCL,2017-09-27,16.3668,16.5134,False,15.7805,15.8782,reg,273423 -BNCL,2017-09-28,16.2691,16.4156,False,16.0736,16.3668,reg,183294 -BNCL,2017-09-29,16.2202,16.3179,False,16.1714,16.2202,reg,121395 -BNCL,2017-10-02,16.5134,16.5134,False,16.1714,16.3179,reg,199419 -BNCL,2017-10-03,16.3668,16.5622,False,16.2691,16.5622,reg,283942 -BNCL,2017-10-04,16.4156,16.4645,False,16.2202,16.4156,reg,320067 -BNCL,2017-10-05,16.5134,16.5866,False,16.2691,16.4645,reg,148332 -BNCL,2017-10-06,16.4156,16.5134,False,16.1225,16.5134,reg,161777 -BNCL,2017-10-09,16.5134,16.5866,False,16.3179,16.4156,reg,140004 -BNCL,2017-10-10,16.7088,16.7576,False,16.3668,16.5134,reg,228078 -BNCL,2017-10-11,16.9042,16.9531,False,16.6111,16.6599,reg,188068 -BNCL,2017-10-12,16.6599,17.0019,False,16.6599,16.9531,reg,268702 -BNCL,2017-10-13,16.5622,16.6599,False,16.1225,16.6111,reg,188468 -BNCL,2017-10-16,16.6111,16.7576,False,16.4645,16.6111,reg,391792 -BNCL,2017-10-17,16.5134,16.6844,False,16.4645,16.6599,reg,149994 -BNCL,2017-10-18,16.6111,16.6599,False,16.4156,16.5134,reg,120027 -BNCL,2017-10-19,16.5622,16.5866,False,16.3668,16.5134,reg,146632 -BNCL,2017-10-20,16.6111,16.8065,False,16.5622,16.7576,reg,248121 -BNCL,2017-10-23,16.8553,17.0752,False,16.7088,16.8065,reg,192174 -BNCL,2017-10-24,16.9042,17.0019,False,16.7088,16.9531,reg,200799 -BNCL,2017-10-25,16.7088,16.8553,False,16.5378,16.8553,reg,200482 -BNCL,2017-10-26,16.8553,16.9042,False,16.6111,16.6111,reg,142071 -BNCL,2017-10-27,16.9142,17.0613,False,16.5710,16.8161,reg,161022 -BNCL,2017-10-30,16.2278,16.9632,False,16.1543,16.9632,reg,194839 -BNCL,2017-10-31,16.1788,16.3259,False,16.0807,16.3259,reg,185104 -BNCL,2017-11-01,15.9827,16.3259,False,15.8356,16.3259,reg,240006 -BNCL,2017-11-02,16.1298,16.2278,False,15.7866,15.9827,reg,224421 -BNCL,2017-11-03,15.9827,16.1788,False,15.9336,16.1788,reg,134297 -BNCL,2017-11-06,16.0317,16.1298,False,15.9336,15.9336,reg,114852 -BNCL,2017-11-07,15.4924,16.0072,False,15.4924,15.9827,reg,152057 -BNCL,2017-11-08,15.1002,15.3944,False,14.8551,15.3944,reg,227887 -BNCL,2017-11-09,15.1492,15.2963,False,14.9531,15.0512,reg,401409 -BNCL,2017-11-10,15.2473,15.6150,False,15.0512,15.1492,reg,139028 -BNCL,2017-11-13,15.5414,15.5905,False,15.1002,15.1982,reg,121314 -BNCL,2017-11-14,15.5905,15.6885,False,15.3944,15.3944,reg,153681 -BNCL,2017-11-15,15.5905,15.7866,False,15.3944,15.3944,reg,113250 -BNCL,2017-11-16,15.7866,15.9336,False,15.5905,15.5905,reg,194593 -BNCL,2017-11-17,15.7866,15.8601,False,15.5905,15.6395,reg,70704 -BNCL,2017-11-20,15.9827,16.0072,False,15.7375,15.7866,reg,71237 -BNCL,2017-11-21,16.0807,16.0807,False,15.8846,16.0807,reg,127839 -BNCL,2017-11-22,15.8846,16.3994,False,15.8846,16.0807,reg,152357 -BNCL,2017-11-27,16.0317,16.1298,False,15.4924,15.7866,reg,114596 -BNCL,2017-11-28,16.4729,16.5220,False,15.8356,16.0317,reg,183998 -BNCL,2017-11-29,17.0613,17.1103,False,16.3749,16.5710,reg,211427 -BNCL,2017-11-30,16.6200,17.1593,False,16.5220,17.1593,reg,261973 -BNCL,2017-12-01,16.6200,16.8652,False,15.9827,16.6690,reg,176412 -BNCL,2017-12-04,16.8652,17.1593,False,16.7671,16.8161,reg,118234 -BNCL,2017-12-05,16.4729,16.8652,False,16.4239,16.8652,reg,114902 -BNCL,2017-12-06,16.4239,16.6690,False,16.4239,16.4729,reg,121773 -BNCL,2017-12-07,16.2278,16.5710,False,16.1298,16.4729,reg,128868 -BNCL,2017-12-08,16.0807,16.3749,False,16.0317,16.3749,reg,66367 -BNCL,2017-12-11,15.8846,16.2278,False,15.8846,16.1298,reg,64244 -BNCL,2017-12-12,16.0317,16.1543,False,15.8846,15.9336,reg,69800 -BNCL,2017-12-13,16.0807,16.2943,False,15.9336,16.0317,reg,141055 -BNCL,2017-12-14,15.7866,16.1298,False,15.6885,16.1298,reg,103516 -BNCL,2017-12-15,16.4239,16.5220,False,15.7866,15.7866,reg,389261 -BNCL,2017-12-18,16.6690,16.7671,False,16.4239,16.5220,reg,274454 -BNCL,2017-12-19,16.4239,16.6690,False,16.2278,16.6690,reg,187084 -BNCL,2017-12-20,16.4729,16.5710,False,16.3013,16.5710,reg,181102 -BNCL,2017-12-21,16.4239,16.6200,False,16.4239,16.4729,reg,124725 -BNCL,2017-12-22,16.3749,16.5710,False,16.3259,16.5710,reg,86573 -BNCL,2017-12-26,16.5220,16.6200,False,16.3259,16.3749,reg,116635 -BNCL,2017-12-27,16.3749,16.6690,False,16.3749,16.5710,reg,168794 -BNCL,2017-12-28,16.4239,16.5220,False,16.2768,16.4729,reg,80774 -BNCL,2017-12-29,16.1298,16.4484,False,16.0807,16.3259,reg,131155 -BNCL,2018-01-02,16.3749,16.4239,False,16.1298,16.2768,reg,207777 -BNCL,2018-01-03,16.1788,16.3749,False,16.0807,16.3749,reg,140736 -BNCL,2018-01-04,16.2768,16.5220,False,16.1788,16.1788,reg,137000 -BNCL,2018-01-05,16.2278,16.3259,False,16.1788,16.3259,reg,98600 -BNCL,2018-01-08,16.1788,16.2768,False,16.0807,16.1788,reg,283379 -BNCL,2018-01-09,16.2278,16.4729,False,16.2033,16.2278,reg,184331 -BNCL,2018-01-10,16.4239,16.5710,False,16.0317,16.1788,reg,149344 -BNCL,2018-01-11,16.7181,16.7671,False,16.3259,16.4729,reg,111375 -BNCL,2018-01-12,16.6690,16.9142,False,16.5710,16.8161,reg,77537 -BNCL,2018-01-16,16.4239,16.9142,False,16.3749,16.8161,reg,109589 -BNCL,2018-01-17,16.6200,16.6690,False,16.0807,16.5220,reg,290625 -BNCL,2018-01-18,16.3749,16.6690,False,16.3259,16.5710,reg,186671 -BNCL,2018-01-19,16.5710,16.5710,False,16.1788,16.3259,reg,190237 -BNCL,2018-01-22,16.5710,16.6200,False,16.3259,16.4729,reg,107316 -BNCL,2018-01-23,16.4239,16.6690,False,16.3749,16.4239,reg,79539 -BNCL,2018-01-24,16.2768,16.6200,False,16.2768,16.5220,reg,279345 -BNCL,2018-01-25,16.2768,16.4729,False,16.0807,16.4239,reg,87774 -BNCL,2018-01-26,16.0317,16.3259,False,15.8356,16.3259,reg,377143 -BNCL,2018-01-29,16.0317,16.0807,False,15.8356,15.9336,reg,218861 -BNCL,2018-01-30,15.8356,16.2278,False,15.7375,15.9827,reg,148268 -BNCL,2018-01-31,15.9336,16.1298,False,15.7866,15.8356,reg,287719 -BNCL,2018-02-01,15.4924,15.7866,False,15.1982,15.7866,reg,300545 +BNCL,2017-06-09,15.3194,15.3194,False,14.7861,14.8346,reg,190355 +BNCL,2017-06-12,15.4649,15.7557,False,15.1497,15.3679,reg,353571 +BNCL,2017-06-13,15.6103,15.6588,False,15.2709,15.5618,reg,247785 +BNCL,2017-06-14,15.1255,15.6103,False,15.0770,15.5618,reg,498130 +BNCL,2017-06-15,14.9316,15.2709,False,14.8346,15.0285,reg,247787 +BNCL,2017-06-16,14.9316,15.0043,False,14.7861,14.7861,reg,453242 +BNCL,2017-06-19,14.8346,15.0285,False,14.7861,14.9316,reg,113552 +BNCL,2017-06-20,14.5438,14.7861,False,14.5438,14.7861,reg,229122 +BNCL,2017-06-21,14.2529,14.6407,False,14.2529,14.6407,reg,203467 +BNCL,2017-06-22,14.3498,14.4226,False,14.1802,14.2529,reg,127453 +BNCL,2017-06-23,14.2529,14.4468,False,14.2529,14.3983,reg,598835 +BNCL,2017-06-26,14.3498,14.4953,False,14.2044,14.3014,reg,210447 +BNCL,2017-06-27,14.3014,14.5438,False,14.3014,14.3983,reg,292440 +BNCL,2017-06-28,14.5922,14.7377,False,14.3983,14.3983,reg,269993 +BNCL,2017-06-29,14.7377,14.8831,False,14.5438,14.7861,reg,188925 +BNCL,2017-06-30,14.5438,14.7861,False,14.4953,14.7861,reg,151050 +BNCL,2017-07-05,14.4468,14.8831,False,14.3498,14.8346,reg,273127 +BNCL,2017-07-06,14.3498,14.6407,False,14.3498,14.3983,reg,241210 +BNCL,2017-07-07,14.7861,14.7861,False,14.3014,14.4468,reg,195259 +BNCL,2017-07-10,14.5438,14.9558,False,14.5438,14.6407,reg,261495 +BNCL,2017-07-11,14.3983,14.6165,False,14.2529,14.5922,reg,240080 +BNCL,2017-07-12,14.4468,14.6892,False,14.3498,14.4468,reg,168276 +BNCL,2017-07-13,14.5438,14.6165,False,14.4226,14.4468,reg,165237 +BNCL,2017-07-14,14.4953,14.5922,False,14.3498,14.3983,reg,125737 +BNCL,2017-07-17,14.4468,14.6407,False,14.3983,14.4468,reg,176008 +BNCL,2017-07-18,14.3498,14.4468,False,14.2749,14.3014,reg,115130 +BNCL,2017-07-19,14.3983,14.4953,False,14.3014,14.3498,reg,120346 +BNCL,2017-07-20,14.4468,14.4953,False,14.3014,14.3498,reg,128954 +BNCL,2017-07-21,15.1255,16.6284,False,14.4468,16.6284,reg,323520 +BNCL,2017-07-24,15.3679,15.7557,False,15.1255,15.1255,reg,318498 +BNCL,2017-07-25,15.4649,15.8042,False,15.4649,15.5133,reg,230201 +BNCL,2017-07-26,15.0770,15.5133,False,15.0770,15.5133,reg,229422 +BNCL,2017-07-27,15.0285,15.3194,False,14.9801,15.1255,reg,148236 +BNCL,2017-07-28,14.9896,15.0869,False,14.8923,15.0383,reg,102734 +BNCL,2017-07-31,15.1843,15.4276,False,15.0383,15.0383,reg,160201 +BNCL,2017-08-01,15.4276,15.4276,False,15.2329,15.3303,reg,140828 +BNCL,2017-08-02,15.3303,15.4763,False,15.2329,15.4276,reg,124608 +BNCL,2017-08-03,14.8923,15.3790,False,14.7949,15.3790,reg,188989 +BNCL,2017-08-04,14.7949,15.0383,False,14.7949,15.0383,reg,268391 +BNCL,2017-08-07,14.8436,15.0869,False,14.6489,14.8436,reg,134731 +BNCL,2017-08-08,14.8923,15.1113,False,14.7463,14.7949,reg,98584 +BNCL,2017-08-09,14.6003,14.8436,False,14.5029,14.7949,reg,127703 +BNCL,2017-08-10,14.4543,14.6003,False,14.3569,14.5516,reg,162590 +BNCL,2017-08-11,14.3083,14.6003,False,14.1136,14.6003,reg,188949 +BNCL,2017-08-14,14.6489,14.6489,False,14.3569,14.4543,reg,128501 +BNCL,2017-08-15,14.4056,14.7463,False,14.4056,14.7463,reg,78076 +BNCL,2017-08-16,14.4056,14.6003,False,14.3569,14.5029,reg,96535 +BNCL,2017-08-17,14.2109,14.4056,False,14.1136,14.3569,reg,261271 +BNCL,2017-08-18,14.4056,14.4543,False,14.0163,14.0163,reg,267474 +BNCL,2017-08-21,14.4056,14.4543,False,14.1623,14.3083,reg,99832 +BNCL,2017-08-22,14.4543,14.5516,False,14.3813,14.4543,reg,85330 +BNCL,2017-08-23,14.5516,14.6003,False,14.2596,14.3569,reg,65387 +BNCL,2017-08-24,14.5516,14.6489,False,14.4056,14.6489,reg,82157 +BNCL,2017-08-25,14.6976,14.6976,False,14.4543,14.6003,reg,93111 +BNCL,2017-08-28,14.5516,14.6976,False,14.4543,14.6976,reg,101465 +BNCL,2017-08-29,14.5516,14.5516,False,14.3569,14.4543,reg,91843 +BNCL,2017-08-30,14.5516,14.5516,False,14.4056,14.5029,reg,86861 +BNCL,2017-08-31,14.5516,14.6489,False,14.2596,14.6003,reg,159546 +BNCL,2017-09-01,14.6489,14.6976,False,14.5516,14.6489,reg,83930 +BNCL,2017-09-05,14.3569,14.6489,False,14.3569,14.6003,reg,104895 +BNCL,2017-09-06,14.3569,14.5029,False,14.3083,14.4056,reg,133645 +BNCL,2017-09-07,14.1623,14.3569,False,14.0649,14.3569,reg,145023 +BNCL,2017-09-08,14.3083,14.4543,False,14.0893,14.1136,reg,269601 +BNCL,2017-09-11,14.6489,14.6976,False,14.4056,14.4543,reg,124871 +BNCL,2017-09-12,14.8923,14.8923,False,14.6489,14.6976,reg,233768 +BNCL,2017-09-13,15.0383,15.0869,False,14.7463,14.8923,reg,119415 +BNCL,2017-09-14,14.8923,15.2816,False,14.8436,14.9896,reg,79833 +BNCL,2017-09-15,15.0869,15.1356,False,14.6489,14.8923,reg,435954 +BNCL,2017-09-18,15.2329,15.3303,False,14.9896,15.0869,reg,107529 +BNCL,2017-09-19,15.1356,15.4276,False,15.0626,15.2329,reg,199158 +BNCL,2017-09-20,15.1843,15.3303,False,14.9896,15.1843,reg,171536 +BNCL,2017-09-21,15.3303,15.3790,False,14.9409,15.1843,reg,206745 +BNCL,2017-09-22,15.6223,15.6223,False,15.3059,15.3303,reg,137594 +BNCL,2017-09-25,15.5736,15.6466,False,15.4520,15.5736,reg,493298 +BNCL,2017-09-26,15.6710,15.7683,False,15.5250,15.6710,reg,471055 +BNCL,2017-09-27,16.3036,16.4496,False,15.7196,15.8170,reg,273423 +BNCL,2017-09-28,16.2063,16.3523,False,16.0116,16.3036,reg,183294 +BNCL,2017-09-29,16.1576,16.2550,False,16.1090,16.1576,reg,121395 +BNCL,2017-10-02,16.4496,16.4496,False,16.1090,16.2550,reg,199419 +BNCL,2017-10-03,16.3036,16.4983,False,16.2063,16.4983,reg,283942 +BNCL,2017-10-04,16.3523,16.4010,False,16.1576,16.3523,reg,320067 +BNCL,2017-10-05,16.4496,16.5226,False,16.2063,16.4010,reg,148332 +BNCL,2017-10-06,16.3523,16.4496,False,16.0603,16.4496,reg,161777 +BNCL,2017-10-09,16.4496,16.5226,False,16.2550,16.3523,reg,140004 +BNCL,2017-10-10,16.6443,16.6930,False,16.3036,16.4496,reg,228078 +BNCL,2017-10-11,16.8390,16.8876,False,16.5470,16.5956,reg,188068 +BNCL,2017-10-12,16.5956,16.9363,False,16.5956,16.8876,reg,268702 +BNCL,2017-10-13,16.4983,16.5956,False,16.0603,16.5470,reg,188468 +BNCL,2017-10-16,16.5470,16.6930,False,16.4010,16.5470,reg,391792 +BNCL,2017-10-17,16.4496,16.6200,False,16.4010,16.5956,reg,149994 +BNCL,2017-10-18,16.5470,16.5956,False,16.3523,16.4496,reg,120027 +BNCL,2017-10-19,16.4983,16.5226,False,16.3036,16.4496,reg,146632 +BNCL,2017-10-20,16.5470,16.7416,False,16.4983,16.6930,reg,248121 +BNCL,2017-10-23,16.7903,17.0093,False,16.6443,16.7416,reg,192174 +BNCL,2017-10-24,16.8390,16.9363,False,16.6443,16.8876,reg,200799 +BNCL,2017-10-25,16.6443,16.7903,False,16.4740,16.7903,reg,200482 +BNCL,2017-10-26,16.7903,16.8390,False,16.5470,16.5470,reg,142071 +BNCL,2017-10-27,16.8489,16.9954,False,16.5071,16.7512,reg,161022 +BNCL,2017-10-30,16.1652,16.8978,False,16.0919,16.8978,reg,194839 +BNCL,2017-10-31,16.1164,16.2629,False,16.0187,16.2629,reg,185104 +BNCL,2017-11-01,15.9210,16.2629,False,15.7745,16.2629,reg,240006 +BNCL,2017-11-02,16.0675,16.1652,False,15.7257,15.9210,reg,224421 +BNCL,2017-11-03,15.9210,16.1164,False,15.8722,16.1164,reg,134297 +BNCL,2017-11-06,15.9698,16.0675,False,15.8722,15.8722,reg,114852 +BNCL,2017-11-07,15.4326,15.9454,False,15.4326,15.9210,reg,152057 +BNCL,2017-11-08,15.0419,15.3350,False,14.7977,15.3350,reg,227887 +BNCL,2017-11-09,15.0908,15.2373,False,14.8954,14.9931,reg,401409 +BNCL,2017-11-10,15.1884,15.5547,False,14.9931,15.0908,reg,139028 +BNCL,2017-11-13,15.4815,15.5303,False,15.0419,15.1396,reg,121314 +BNCL,2017-11-14,15.5303,15.6280,False,15.3350,15.3350,reg,153681 +BNCL,2017-11-15,15.5303,15.7257,False,15.3350,15.3350,reg,113250 +BNCL,2017-11-16,15.7257,15.8722,False,15.5303,15.5303,reg,194593 +BNCL,2017-11-17,15.7257,15.7989,False,15.5303,15.5791,reg,70704 +BNCL,2017-11-20,15.9210,15.9454,False,15.6768,15.7257,reg,71237 +BNCL,2017-11-21,16.0187,16.0187,False,15.8233,16.0187,reg,127839 +BNCL,2017-11-22,15.8233,16.3361,False,15.8233,16.0187,reg,152357 +BNCL,2017-11-27,15.9698,16.0675,False,15.4326,15.7257,reg,114596 +BNCL,2017-11-28,16.4094,16.4582,False,15.7745,15.9698,reg,183998 +BNCL,2017-11-29,16.9954,17.0443,False,16.3117,16.5071,reg,211427 +BNCL,2017-11-30,16.5559,17.0931,False,16.4582,17.0931,reg,261973 +BNCL,2017-12-01,16.5559,16.8001,False,15.9210,16.6047,reg,176412 +BNCL,2017-12-04,16.8001,17.0931,False,16.7024,16.7512,reg,118234 +BNCL,2017-12-05,16.4094,16.8001,False,16.3605,16.8001,reg,114902 +BNCL,2017-12-06,16.3605,16.6047,False,16.3605,16.4094,reg,121773 +BNCL,2017-12-07,16.1652,16.5071,False,16.0675,16.4094,reg,128868 +BNCL,2017-12-08,16.0187,16.3117,False,15.9698,16.3117,reg,66367 +BNCL,2017-12-11,15.8233,16.1652,False,15.8233,16.0675,reg,64244 +BNCL,2017-12-12,15.9698,16.0919,False,15.8233,15.8722,reg,69800 +BNCL,2017-12-13,16.0187,16.2314,False,15.8722,15.9698,reg,141055 +BNCL,2017-12-14,15.7257,16.0675,False,15.6280,16.0675,reg,103516 +BNCL,2017-12-15,16.3605,16.4582,False,15.7257,15.7257,reg,389261 +BNCL,2017-12-18,16.6047,16.7024,False,16.3605,16.4582,reg,274454 +BNCL,2017-12-19,16.3605,16.6047,False,16.1652,16.6047,reg,187084 +BNCL,2017-12-20,16.4094,16.5071,False,16.2384,16.5071,reg,181102 +BNCL,2017-12-21,16.3605,16.5559,False,16.3605,16.4094,reg,124725 +BNCL,2017-12-22,16.3117,16.5071,False,16.2629,16.5071,reg,86573 +BNCL,2017-12-26,16.4582,16.5559,False,16.2629,16.3117,reg,116635 +BNCL,2017-12-27,16.3117,16.6047,False,16.3117,16.5071,reg,168794 +BNCL,2017-12-28,16.3605,16.4582,False,16.2140,16.4094,reg,80774 +BNCL,2017-12-29,16.0675,16.3850,False,16.0187,16.2629,reg,131155 +BNCL,2018-01-02,16.3117,16.3605,False,16.0675,16.2140,reg,207777 +BNCL,2018-01-03,16.1164,16.3117,False,16.0187,16.3117,reg,140736 +BNCL,2018-01-04,16.2140,16.4582,False,16.1164,16.1164,reg,137000 +BNCL,2018-01-05,16.1652,16.2629,False,16.1164,16.2629,reg,98600 +BNCL,2018-01-08,16.1164,16.2140,False,16.0187,16.1164,reg,283379 +BNCL,2018-01-09,16.1652,16.4094,False,16.1408,16.1652,reg,184331 +BNCL,2018-01-10,16.3605,16.5071,False,15.9698,16.1164,reg,149344 +BNCL,2018-01-11,16.6536,16.7024,False,16.2629,16.4094,reg,111375 +BNCL,2018-01-12,16.6047,16.8489,False,16.5071,16.7512,reg,77537 +BNCL,2018-01-16,16.3605,16.8489,False,16.3117,16.7512,reg,109589 +BNCL,2018-01-17,16.5559,16.6047,False,16.0187,16.4582,reg,290625 +BNCL,2018-01-18,16.3117,16.6047,False,16.2629,16.5071,reg,186671 +BNCL,2018-01-19,16.5071,16.5071,False,16.1164,16.2629,reg,190237 +BNCL,2018-01-22,16.5071,16.5559,False,16.2629,16.4094,reg,107316 +BNCL,2018-01-23,16.3605,16.6047,False,16.3117,16.3605,reg,79539 +BNCL,2018-01-24,16.2140,16.5559,False,16.2140,16.4582,reg,279345 +BNCL,2018-01-25,16.2140,16.4094,False,16.0187,16.3605,reg,87774 +BNCL,2018-01-26,15.9698,16.2629,False,15.7745,16.2629,reg,377143 +BNCL,2018-01-29,15.9698,16.0187,False,15.7745,15.8722,reg,218861 +BNCL,2018-01-30,15.7745,16.1652,False,15.6768,15.9210,reg,148268 +BNCL,2018-01-31,15.8722,16.0675,False,15.7257,15.7745,reg,287719 +BNCL,2018-02-01,15.4326,15.7257,False,15.1396,15.7257,reg,300545 BNCL,2018-02-02,15.4924,15.5422,False,15.1935,15.2931,reg,393994 BNCL,2018-02-05,15.0441,15.6419,False,14.9943,15.3430,reg,316218 BNCL,2018-02-06,14.8448,15.3430,False,14.6954,14.7452,reg,375788 @@ -249,3 +246,6 @@ BNCL,2018-05-31,16.3500,16.5000,False,16.3000,16.4500,reg,202936 BNCL,2018-06-01,16.6000,16.6000,False,16.3500,16.4000,reg,191527 BNCL,2018-06-04,16.7500,16.8000,False,16.4500,16.5500,reg,99038 BNCL,2018-06-05,16.9000,16.9000,False,16.6000,16.7500,reg,160936 +BNCL,2018-06-06,16.9500,17.0000,False,16.7500,16.9500,reg,134403 +BNCL,2018-06-07,16.9500,17.0000,False,16.8000,17.0000,reg,102102 +BNCL,2018-06-08,16.9000,17.0000,False,16.7500,16.9500,reg,74516 diff --git a/company_library/BNDX.csv b/company_library/BNDX.csv index d334e7bf..a8941381 100644 --- a/company_library/BNDX.csv +++ b/company_library/BNDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNDX,2017-06-06,53.4857,53.4955,False,53.4564,53.4759,reg,531882 -BNDX,2017-06-07,53.4564,53.5053,False,53.4270,53.4564,reg,466725 -BNDX,2017-06-08,53.5053,53.5150,False,53.4075,53.4564,reg,714109 BNDX,2017-06-09,53.5248,53.5346,False,53.4857,53.5248,reg,803850 BNDX,2017-06-12,53.5639,53.5835,False,53.5150,53.5639,reg,1319711 BNDX,2017-06-13,53.5248,53.5248,False,53.4759,53.5053,reg,621101 @@ -249,3 +246,6 @@ BNDX,2018-05-31,54.3829,54.4428,False,54.3329,54.4129,reg,7158219 BNDX,2018-06-01,54.3700,54.4800,False,54.3600,54.4100,reg,958162 BNDX,2018-06-04,54.3900,54.4400,False,54.3700,54.3900,reg,3029173 BNDX,2018-06-05,54.3700,54.4300,False,54.3700,54.4200,reg,1059383 +BNDX,2018-06-06,54.1100,54.2400,False,54.0750,54.2200,reg,1733316 +BNDX,2018-06-07,54.1200,54.1900,False,54.1100,54.1100,reg,1020556 +BNDX,2018-06-08,54.1100,54.1875,False,54.0900,54.1700,reg,763632 diff --git a/company_library/BNFT.csv b/company_library/BNFT.csv index f7c5b8b5..15d1a051 100644 --- a/company_library/BNFT.csv +++ b/company_library/BNFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNFT,2017-06-06,36.4500,37.1000,False,35.8000,35.8000,reg,372428 -BNFT,2017-06-07,36.8500,37.0000,False,35.3000,36.6000,reg,315934 -BNFT,2017-06-08,36.7000,36.9500,False,36.2500,36.9000,reg,121162 BNFT,2017-06-09,36.2500,37.0500,False,35.7000,36.7000,reg,277981 BNFT,2017-06-12,36.7000,36.8500,False,35.3500,36.2500,reg,142649 BNFT,2017-06-13,36.8500,37.0500,False,36.4000,36.7500,reg,191533 @@ -249,3 +246,6 @@ BNFT,2018-05-31,33.5500,34.2500,False,33.2000,33.4500,reg,393132 BNFT,2018-06-01,34.3500,34.5500,False,33.4000,33.8500,reg,277138 BNFT,2018-06-04,34.4000,34.7500,False,33.6000,34.4500,reg,221481 BNFT,2018-06-05,34.6000,35.0500,False,34.1000,34.4000,reg,135224 +BNFT,2018-06-06,34.2500,34.9000,False,34.0500,34.5500,reg,173297 +BNFT,2018-06-07,33.2500,34.8000,False,32.9250,34.2000,reg,211602 +BNFT,2018-06-08,33.5500,33.8500,False,33.2500,33.3000,reg,134106 diff --git a/company_library/BNS.csv b/company_library/BNS.csv new file mode 100644 index 00000000..5be1a8fa --- /dev/null +++ b/company_library/BNS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BNS,2017-06-08,55.4026,55.4122,False,54.5279,54.6241,reg,994950 +BNS,2017-06-09,56.1139,56.3734,False,55.4122,55.4987,reg,929980 +BNS,2017-06-12,56.1139,56.6522,False,55.4026,56.0947,reg,920621 +BNS,2017-06-13,56.3830,56.6906,False,56.0562,56.6522,reg,896765 +BNS,2017-06-14,56.1427,56.5272,False,55.9985,56.4791,reg,790612 +BNS,2017-06-15,56.2196,56.2677,False,55.4218,55.7775,reg,671235 +BNS,2017-06-16,56.7098,56.8011,False,55.8928,56.2869,reg,745988 +BNS,2017-06-19,57.1616,57.4980,False,56.6522,56.7387,reg,849893 +BNS,2017-06-20,57.1039,57.2727,False,56.7387,56.9501,reg,911871 +BNS,2017-06-21,57.0078,57.5557,False,56.8444,57.0943,reg,965731 +BNS,2017-06-22,57.8632,58.1900,False,57.1039,57.1039,reg,1025398 +BNS,2017-06-23,57.6037,57.9594,False,57.1904,57.6326,reg,803528 +BNS,2017-06-26,57.5941,58.0555,False,57.3827,57.9113,reg,681697 +BNS,2017-06-27,57.8152,58.0170,False,57.5653,57.8344,reg,591160 +BNS,2017-06-28,58.6899,58.8244,False,58.1228,58.1804,reg,607996 +BNS,2017-06-29,58.5083,58.9741,False,58.1395,58.9741,reg,895558 +BNS,2017-06-30,58.3530,58.8188,False,57.8387,58.5277,reg,1087090 +BNS,2017-07-05,58.8965,59.0712,False,57.7999,58.2560,reg,848811 +BNS,2017-07-06,58.6539,59.0323,False,58.5471,58.7606,reg,532904 +BNS,2017-07-07,58.9838,59.1391,False,58.6442,59.0809,reg,508971 +BNS,2017-07-10,59.0712,59.2555,False,58.5665,58.8674,reg,467634 +BNS,2017-07-11,59.0517,59.0809,False,58.6442,58.9450,reg,582571 +BNS,2017-07-12,59.9252,60.3230,False,59.0032,59.0226,reg,714159 +BNS,2017-07-13,59.8766,60.0125,False,59.5952,59.7990,reg,592622 +BNS,2017-07-14,60.1872,60.3619,False,59.6534,59.7602,reg,496304 +BNS,2017-07-17,59.8475,60.4104,False,59.7311,60.1095,reg,461780 +BNS,2017-07-18,59.9737,60.2842,False,59.5394,60.2745,reg,447200 +BNS,2017-07-19,60.2842,60.5754,False,60.1678,60.1678,reg,563569 +BNS,2017-07-20,60.3813,60.5754,False,60.2551,60.2648,reg,432332 +BNS,2017-07-21,60.2163,60.4007,False,59.8184,60.3327,reg,426889 +BNS,2017-07-24,60.6433,60.7500,False,59.8863,60.1969,reg,545352 +BNS,2017-07-25,60.5948,61.2061,False,60.3910,60.8568,reg,665628 +BNS,2017-07-26,60.4007,60.7908,False,60.2357,60.6530,reg,595662 +BNS,2017-07-27,59.9640,60.5365,False,59.6437,60.4007,reg,664603 +BNS,2017-07-28,60.5171,60.6045,False,60.0028,60.1484,reg,440024 +BNS,2017-07-31,60.4686,60.7694,False,60.1387,60.4492,reg,414132 +BNS,2017-08-01,60.1969,60.6142,False,59.6146,60.6142,reg,445565 +BNS,2017-08-02,60.3424,60.4201,False,60.0222,60.0998,reg,657025 +BNS,2017-08-03,60.1775,60.4395,False,60.0319,60.2357,reg,440308 +BNS,2017-08-04,60.0416,60.3230,False,59.8281,60.2939,reg,356464 +BNS,2017-08-07,59.8766,60.1823,False,59.8572,60.0222,reg,226989 +BNS,2017-08-08,59.8087,59.9931,False,59.5176,59.5952,reg,458879 +BNS,2017-08-09,59.5952,59.7893,False,59.3235,59.4205,reg,427633 +BNS,2017-08-10,58.7121,59.5273,False,58.5859,59.4593,reg,549992 +BNS,2017-08-11,58.6150,59.0809,False,58.3336,58.7703,reg,494870 +BNS,2017-08-14,59.0906,59.4205,False,58.8674,58.9644,reg,536998 +BNS,2017-08-15,59.1682,59.3041,False,58.9547,59.1197,reg,482117 +BNS,2017-08-16,59.5176,59.6631,False,59.2847,59.4496,reg,459625 +BNS,2017-08-17,59.2361,59.6146,False,59.1488,59.4011,reg,547306 +BNS,2017-08-18,59.4205,59.5952,False,59.0712,59.4885,reg,524869 +BNS,2017-08-21,59.5661,59.6243,False,59.2555,59.3720,reg,411093 +BNS,2017-08-22,59.5273,59.8184,False,59.4302,59.7408,reg,404910 +BNS,2017-08-23,59.7796,60.1872,False,59.1973,59.2458,reg,432426 +BNS,2017-08-24,60.0513,60.2551,False,59.7893,59.9931,reg,336233 +BNS,2017-08-25,60.3716,60.5948,False,60.0222,60.1387,reg,420711 +BNS,2017-08-28,60.0804,60.6045,False,58.4889,60.5365,reg,488988 +BNS,2017-08-29,59.9252,59.9252,False,59.0615,59.6631,reg,811296 +BNS,2017-08-30,59.7699,60.1581,False,59.6631,59.8281,reg,581277 +BNS,2017-08-31,60.3036,60.4783,False,59.9931,60.2454,reg,649268 +BNS,2017-09-01,60.8471,61.1285,False,60.5171,60.7500,reg,443404 +BNS,2017-09-05,60.0804,60.7694,False,59.9737,60.7209,reg,740112 +BNS,2017-09-06,60.7889,61.3517,False,59.9349,60.0513,reg,530364 +BNS,2017-09-07,60.8374,61.1761,False,60.6724,61.0412,reg,422066 +BNS,2017-09-08,60.8471,60.9441,False,60.6239,60.7791,reg,339397 +BNS,2017-09-11,61.4488,61.4682,False,61.0412,61.2061,reg,434523 +BNS,2017-09-12,61.4196,61.5652,False,61.2158,61.3808,reg,432768 +BNS,2017-09-13,61.3420,61.6234,False,61.1285,61.4876,reg,437810 +BNS,2017-09-14,61.5749,61.5749,False,61.2353,61.3614,reg,387151 +BNS,2017-09-15,61.3032,61.7205,False,61.2013,61.5555,reg,753399 +BNS,2017-09-18,60.8859,61.4488,False,60.6870,61.3711,reg,619611 +BNS,2017-09-19,61.1382,61.3420,False,60.8956,61.0218,reg,418850 +BNS,2017-09-20,61.3517,61.9704,False,61.0509,61.3808,reg,654658 +BNS,2017-09-21,62.4095,62.5842,False,61.4682,61.4682,reg,602452 +BNS,2017-09-22,62.7200,63.0112,False,62.4483,62.4871,reg,929261 +BNS,2017-09-25,62.4968,62.9141,False,62.3125,62.7006,reg,652532 +BNS,2017-09-26,62.2348,62.5551,False,61.9437,62.5551,reg,719315 +BNS,2017-09-27,62.1766,62.7492,False,62.1378,62.4192,reg,701596 +BNS,2017-09-28,62.4677,62.6861,False,62.1766,62.4968,reg,776625 +BNS,2017-09-29,62.3513,62.6327,False,62.2348,62.4871,reg,1269213 +BNS,2017-10-02,62.6108,62.8656,False,62.3853,62.5226,reg,730768 +BNS,2017-10-03,63.0616,63.1008,False,62.6696,62.6892,reg,674149 +BNS,2017-10-04,63.4243,63.4929,False,63.0126,63.1302,reg,859313 +BNS,2017-10-05,63.1400,63.3459,False,63.0224,63.1891,reg,843159 +BNS,2017-10-06,62.9342,63.0812,False,62.7186,63.0136,reg,564240 +BNS,2017-10-09,62.5814,63.0420,False,62.5520,63.0420,reg,301214 +BNS,2017-10-10,63.2675,63.5426,False,63.0420,63.1204,reg,1073763 +BNS,2017-10-11,63.6595,63.6693,False,63.2528,63.4047,reg,842042 +BNS,2017-10-12,63.1204,63.5517,False,62.8656,63.4635,reg,773243 +BNS,2017-10-13,63.3165,63.6007,False,63.0910,63.2871,reg,826395 +BNS,2017-10-16,63.1695,63.4341,False,63.0420,63.1400,reg,518408 +BNS,2017-10-17,63.1498,63.3165,False,62.9342,63.1302,reg,461106 +BNS,2017-10-18,63.4243,63.5909,False,63.2920,63.3851,reg,783626 +BNS,2017-10-19,63.5321,63.7771,False,63.0616,63.0616,reg,452944 +BNS,2017-10-20,62.8754,63.4635,False,62.7872,63.2577,reg,851969 +BNS,2017-10-23,62.9930,63.1989,False,62.8754,63.0028,reg,436959 +BNS,2017-10-24,63.3655,63.4145,False,63.1695,63.1989,reg,389933 +BNS,2017-10-25,62.9734,63.7281,False,62.7676,63.4831,reg,730636 +BNS,2017-10-26,63.0028,63.3459,False,62.9734,63.0028,reg,321702 +BNS,2017-10-27,63.3067,63.3263,False,62.5030,62.7872,reg,389071 +BNS,2017-10-30,63.3263,63.5958,False,63.1400,63.2283,reg,414822 +BNS,2017-10-31,63.2381,63.7243,False,63.1646,63.1989,reg,698159 +BNS,2017-11-01,63.3067,63.5615,False,63.2283,63.5321,reg,493691 +BNS,2017-11-02,64.0320,64.1006,False,63.4439,63.4831,reg,621351 +BNS,2017-11-03,64.2280,64.3162,False,64.0320,64.2378,reg,428368 +BNS,2017-11-06,64.5122,64.5416,False,64.1104,64.1790,reg,539236 +BNS,2017-11-07,64.2280,64.2280,False,63.8849,64.1202,reg,337423 +BNS,2017-11-08,64.4926,64.5514,False,64.2182,64.4142,reg,394927 +BNS,2017-11-09,64.6298,64.6789,False,64.0810,64.1692,reg,332654 +BNS,2017-11-10,64.2868,64.5906,False,63.9045,64.5318,reg,294034 +BNS,2017-11-13,64.0418,64.2966,False,63.7673,63.7673,reg,402340 +BNS,2017-11-14,63.9928,64.0124,False,63.6203,63.8947,reg,464273 +BNS,2017-11-15,63.8653,63.9585,False,63.4145,63.6105,reg,365363 +BNS,2017-11-16,64.5416,64.6396,False,64.1986,64.2084,reg,339794 +BNS,2017-11-17,64.9435,65.0317,False,64.1888,64.3750,reg,441018 +BNS,2017-11-20,64.9631,65.2277,False,64.7573,64.8749,reg,444365 +BNS,2017-11-21,64.5122,65.4532,False,64.4730,65.2571,reg,670453 +BNS,2017-11-22,64.8357,65.0317,False,64.5710,64.7671,reg,549094 +BNS,2017-11-27,64.1398,64.9925,False,64.0810,64.8749,reg,623601 +BNS,2017-11-28,62.5422,63.2675,False,62.1795,63.2381,reg,1587560 +BNS,2017-11-29,62.3167,62.7676,False,62.1893,62.7676,reg,651186 +BNS,2017-11-30,61.9933,63.1793,False,61.9639,62.4049,reg,892045 +BNS,2017-12-01,63.1695,63.2969,False,62.7206,62.8460,reg,707213 +BNS,2017-12-04,62.9636,63.6301,False,62.9440,63.6301,reg,528313 +BNS,2017-12-05,62.6304,63.2969,False,62.4442,63.2675,reg,527931 +BNS,2017-12-06,62.6402,62.9832,False,62.4344,62.4932,reg,642352 +BNS,2017-12-07,63.1498,63.2871,False,62.5030,62.6794,reg,540172 +BNS,2017-12-08,63.7085,63.8457,False,63.1891,63.2577,reg,483839 +BNS,2017-12-11,63.4537,63.8359,False,63.3361,63.7085,reg,390597 +BNS,2017-12-12,63.2871,63.5517,False,63.1400,63.3361,reg,546230 +BNS,2017-12-13,63.4341,63.5713,False,63.0714,63.3949,reg,574282 +BNS,2017-12-14,63.3655,63.5615,False,62.9146,63.3263,reg,526040 +BNS,2017-12-15,62.5618,63.4145,False,62.4834,63.4047,reg,606740 +BNS,2017-12-18,62.8852,63.2773,False,62.6990,62.7186,reg,517382 +BNS,2017-12-19,62.7088,63.0322,False,62.5912,62.9636,reg,483465 +BNS,2017-12-20,62.7872,62.9832,False,62.4736,62.9734,reg,443034 +BNS,2017-12-21,63.3753,63.6987,False,63.1302,63.1695,reg,494292 +BNS,2017-12-22,63.4145,63.4341,False,63.0420,63.1498,reg,307866 +BNS,2017-12-26,63.4243,63.5223,False,63.2528,63.4635,reg,231641 +BNS,2017-12-27,63.3557,63.7869,False,63.2381,63.7575,reg,551595 +BNS,2017-12-28,63.7869,63.8163,False,63.2969,63.7085,reg,694021 +BNS,2017-12-29,63.8646,64.2605,False,63.7755,64.0130,reg,548562 +BNS,2018-01-02,64.4683,64.6761,False,63.7953,63.9141,reg,591864 +BNS,2018-01-03,64.4287,64.6761,False,64.3594,64.5178,reg,524953 +BNS,2018-01-04,64.8444,65.0027,False,64.3485,64.5969,reg,721991 +BNS,2018-01-05,65.8044,66.0023,False,65.2106,65.4877,reg,594738 +BNS,2018-01-08,65.7450,66.0914,False,65.5866,65.5965,reg,593370 +BNS,2018-01-09,65.7648,65.9429,False,65.6460,65.9033,reg,519178 +BNS,2018-01-10,65.1809,65.9528,False,65.0423,65.5767,reg,831708 +BNS,2018-01-11,65.1413,65.2205,False,64.9038,65.1611,reg,463080 +BNS,2018-01-12,65.1314,65.2798,False,64.8642,65.1809,reg,650599 +BNS,2018-01-16,64.8345,65.2897,False,64.6860,65.2007,reg,840841 +BNS,2018-01-17,64.9928,65.3491,False,64.1219,64.9928,reg,780748 +BNS,2018-01-18,65.0819,65.0918,False,64.6662,64.9532,reg,672683 +BNS,2018-01-19,64.9136,65.4382,False,64.8939,65.1017,reg,702407 +BNS,2018-01-22,65.4085,65.4877,False,65.1215,65.3392,reg,702491 +BNS,2018-01-23,65.3590,65.6757,False,64.9038,65.2600,reg,721307 +BNS,2018-01-24,65.6658,65.7846,False,65.2699,65.7549,reg,647096 +BNS,2018-01-25,65.5273,66.0765,False,65.3293,65.8143,reg,858697 +BNS,2018-01-26,65.6262,65.8113,False,65.2303,65.5569,reg,489282 +BNS,2018-01-29,65.3986,65.5174,False,65.1809,65.4481,reg,421753 +BNS,2018-01-30,65.5767,65.6955,False,65.1215,65.1512,reg,711899 +BNS,2018-01-31,65.8044,65.9330,False,65.5075,65.7450,reg,737484 +BNS,2018-02-01,65.1512,65.5965,False,64.6959,65.5965,reg,1269895 +BNS,2018-02-02,63.7260,64.6761,False,63.7062,64.3495,reg,852854 +BNS,2018-02-05,61.6477,63.1718,False,61.5091,63.0728,reg,1081590 +BNS,2018-02-06,61.8456,62.0535,False,59.6089,60.3512,reg,1230076 +BNS,2018-02-07,61.1330,62.0139,False,61.1330,61.9644,reg,824313 +BNS,2018-02-08,59.8365,61.2716,False,59.8267,61.2617,reg,1097293 +BNS,2018-02-09,60.1631,60.3908,False,59.0349,60.0939,reg,1266529 +BNS,2018-02-12,60.4601,61.0341,False,60.1137,61.0143,reg,760684 +BNS,2018-02-13,60.4007,60.5590,False,59.9256,60.3710,reg,572816 +BNS,2018-02-14,61.5388,61.8060,False,59.7869,60.1335,reg,771785 +BNS,2018-02-15,61.4102,62.1623,False,61.0836,62.1326,reg,733016 +BNS,2018-02-16,60.8856,61.2320,False,60.7570,61.2122,reg,699446 +BNS,2018-02-20,60.4007,60.8757,False,60.0939,60.6778,reg,673534 +BNS,2018-02-21,60.8757,61.1627,False,60.4502,60.4897,reg,786723 +BNS,2018-02-22,60.5986,61.1463,False,60.3908,60.9450,reg,909315 +BNS,2018-02-23,61.2518,61.3211,False,60.6283,60.9054,reg,545358 +BNS,2018-02-26,61.7269,61.9941,False,61.3607,61.3607,reg,813343 +BNS,2018-02-27,61.8852,62.2811,False,61.6378,61.8555,reg,1052829 +BNS,2018-02-28,61.3211,62.1326,False,61.3013,62.0040,reg,1412009 +BNS,2018-03-01,61.1726,61.4992,False,60.5293,61.3706,reg,1035426 +BNS,2018-03-02,60.5887,60.9153,False,60.2324,60.4502,reg,1001556 +BNS,2018-03-05,60.2423,60.5887,False,59.5792,59.7772,reg,931925 +BNS,2018-03-06,60.9153,61.0737,False,60.5788,60.7075,reg,576651 +BNS,2018-03-07,60.9549,61.0440,False,60.3363,60.4798,reg,688516 +BNS,2018-03-08,61.4102,61.4497,False,61.0044,61.1429,reg,676255 +BNS,2018-03-09,62.3702,62.4592,False,61.3904,61.8456,reg,801407 +BNS,2018-03-12,62.2613,62.8452,False,62.1499,62.3306,reg,420617 +BNS,2018-03-13,62.0238,62.5879,False,61.9990,62.4097,reg,694231 +BNS,2018-03-14,62.5879,62.6374,False,61.9941,62.4988,reg,724269 +BNS,2018-03-15,62.2415,62.5582,False,62.1227,62.5483,reg,729989 +BNS,2018-03-16,62.2019,62.5582,False,62.1326,62.2019,reg,919873 +BNS,2018-03-19,62.3603,62.4743,False,61.7071,62.3009,reg,705152 +BNS,2018-03-20,61.9842,62.4691,False,61.9743,62.3800,reg,886846 +BNS,2018-03-21,62.5978,62.8749,False,62.2811,62.3998,reg,816359 +BNS,2018-03-22,61.6873,62.2415,False,61.4102,62.1524,reg,859584 +BNS,2018-03-23,60.9351,62.3998,False,60.7669,62.0238,reg,965640 +BNS,2018-03-26,60.9648,61.3805,False,60.5095,61.2716,reg,812776 +BNS,2018-03-27,60.2819,61.0935,False,60.0147,61.0341,reg,737965 +BNS,2018-03-28,60.1038,60.6976,False,59.7772,60.1829,reg,965602 +BNS,2018-03-29,61.0638,61.1627,False,60.1631,60.4897,reg,1032574 +BNS,2018-04-02,60.2600,60.9800,False,59.5900,60.9800,reg,932979 +BNS,2018-04-03,60.5200,60.8000,False,60.0550,60.6000,reg,707820 +BNS,2018-04-04,60.1900,60.3500,False,59.5200,59.7600,reg,806126 +BNS,2018-04-05,60.9900,61.0600,False,60.3900,60.5800,reg,834894 +BNS,2018-04-06,60.3500,60.9557,False,60.0000,60.5600,reg,704238 +BNS,2018-04-09,60.8800,61.2700,False,60.4100,60.6100,reg,595174 +BNS,2018-04-10,61.5500,61.9100,False,61.4400,61.6500,reg,553545 +BNS,2018-04-11,61.3100,61.7500,False,61.1899,61.2700,reg,454141 +BNS,2018-04-12,61.0400,61.4500,False,60.9200,61.3300,reg,443592 +BNS,2018-04-13,60.6600,61.4400,False,60.5400,61.4400,reg,479239 +BNS,2018-04-16,60.8300,61.0400,False,60.5500,60.9100,reg,437812 +BNS,2018-04-17,60.8500,61.2000,False,60.7300,61.2000,reg,483805 +BNS,2018-04-18,60.8700,61.3600,False,60.7000,60.9100,reg,460733 +BNS,2018-04-19,60.3200,60.9900,False,60.1300,60.9300,reg,510585 +BNS,2018-04-20,60.2800,60.5200,False,60.0600,60.0600,reg,449514 +BNS,2018-04-23,60.3200,60.4100,False,60.1000,60.2100,reg,420730 +BNS,2018-04-24,60.4400,60.9200,False,60.3200,60.6900,reg,664607 +BNS,2018-04-25,60.4600,60.6100,False,60.0300,60.2500,reg,597908 +BNS,2018-04-26,61.0400,61.4300,False,60.5300,60.7000,reg,822282 +BNS,2018-04-27,61.7200,61.8000,False,61.1700,61.1900,reg,528473 +BNS,2018-04-30,61.4600,62.0900,False,61.4500,61.6900,reg,727033 +BNS,2018-05-01,61.3600,61.4600,False,60.8900,61.3900,reg,820555 +BNS,2018-05-02,61.4200,61.7400,False,61.2700,61.4300,reg,629995 +BNS,2018-05-03,61.2200,61.5900,False,60.6800,61.3700,reg,878882 +BNS,2018-05-04,61.3900,61.6500,False,60.7200,60.8500,reg,512722 +BNS,2018-05-07,61.5500,61.7800,False,61.3100,61.3900,reg,377766 +BNS,2018-05-08,61.4600,61.4800,False,60.9600,61.3000,reg,594457 +BNS,2018-05-09,62.1800,62.2750,False,61.4600,61.9700,reg,493313 +BNS,2018-05-10,62.6900,62.8800,False,62.3000,62.6400,reg,637367 +BNS,2018-05-11,62.5700,62.8000,False,62.5200,62.6900,reg,537456 +BNS,2018-05-14,62.8400,63.1700,False,62.7500,62.8600,reg,532589 +BNS,2018-05-15,62.5600,62.6900,False,62.1100,62.3700,reg,627130 +BNS,2018-05-16,63.1100,63.1450,False,62.6100,62.6100,reg,578311 +BNS,2018-05-17,62.9500,63.0900,False,62.7000,63.0900,reg,615847 +BNS,2018-05-18,62.3500,62.4800,False,61.8450,62.4400,reg,657904 +BNS,2018-05-21,62.6500,62.7400,False,62.5200,62.5200,reg,215100 +BNS,2018-05-22,62.6900,63.2700,False,62.6400,63.0900,reg,542432 +BNS,2018-05-23,62.5600,62.6100,False,61.9200,62.1100,reg,726304 +BNS,2018-05-24,62.2600,62.5200,False,61.6600,62.4500,reg,535147 +BNS,2018-05-25,61.7900,62.2500,False,61.7300,61.8100,reg,478471 +BNS,2018-05-29,59.1300,60.9100,False,58.8750,60.7900,reg,1722516 +BNS,2018-05-30,60.4300,60.5700,False,59.3900,59.7000,reg,1116367 +BNS,2018-05-31,60.3300,60.3600,False,59.7400,60.2300,reg,654534 +BNS,2018-06-01,59.3800,59.8000,False,59.2200,59.2900,reg,1268322 +BNS,2018-06-04,59.4500,59.8700,False,59.4300,59.6200,reg,854753 +BNS,2018-06-05,58.8500,59.2200,False,58.6000,59.2000,reg,929158 +BNS,2018-06-06,59.0200,59.4700,False,58.8850,59.4500,reg,697939 +BNS,2018-06-07,58.6800,59.2100,False,58.5800,59.1300,reg,763769 diff --git a/company_library/BNSO.csv b/company_library/BNSO.csv index 3e58cc86..c4145bea 100644 --- a/company_library/BNSO.csv +++ b/company_library/BNSO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNSO,2017-06-06,2.4916,2.5200,False,2.4600,2.4700,reg,12831 -BNSO,2017-06-07,2.4200,2.4800,False,2.3700,2.4500,reg,30512 -BNSO,2017-06-08,2.4400,2.4900,False,2.3695,2.4000,reg,22299 BNSO,2017-06-09,2.3700,2.4400,False,2.3600,2.4282,reg,11668 BNSO,2017-06-12,2.4300,2.4458,False,2.4033,2.4458,reg,1635 BNSO,2017-06-13,2.4500,2.4571,False,2.4200,2.4571,reg,3690 @@ -248,4 +245,7 @@ BNSO,2018-05-30,3.2000,3.2000,False,3.1600,3.1600,reg,400 BNSO,2018-05-31,3.1900,3.1900,False,3.1800,3.1899,reg,1042 BNSO,2018-06-01,3.1938,3.2400,False,3.1938,3.2400,reg,2340 BNSO,2018-06-04,3.2699,3.2699,False,3.1962,3.1962,reg,1995 -BNSO,2018-06-05,3.2699,3.2699,False,3.2699,3.2699,reg,0 +BNSO,2018-06-05,3.2699,3.2699,False,3.2699,3.2699,reg,50 +BNSO,2018-06-06,3.2105,3.3100,False,3.2000,3.3000,reg,889 +BNSO,2018-06-07,3.2367,3.2699,False,3.1901,3.2699,reg,623 +BNSO,2018-06-08,3.2400,3.3000,False,3.2293,3.3000,reg,1150 diff --git a/company_library/BNTC.csv b/company_library/BNTC.csv index e683b5fc..bae95303 100644 --- a/company_library/BNTC.csv +++ b/company_library/BNTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNTC,2017-06-06,2.2975,2.3774,False,2.2175,2.2175,reg,17164 -BNTC,2017-06-07,2.2975,2.4773,False,2.2175,2.4773,reg,8000 -BNTC,2017-06-08,2.2875,2.3973,False,2.2475,2.2775,reg,12914 BNTC,2017-06-09,2.3474,2.4073,False,2.3074,2.3574,reg,23688 BNTC,2017-06-12,2.3074,2.3973,False,2.2932,2.3474,reg,3664 BNTC,2017-06-13,2.2775,2.2975,False,2.2598,2.2975,reg,10583 @@ -249,3 +246,6 @@ BNTC,2018-05-31,2.6471,2.9967,False,2.5072,2.9967,reg,14039 BNTC,2018-06-01,2.5378,2.6010,False,2.5378,2.6010,reg,1208 BNTC,2018-06-04,2.4900,2.8400,False,2.4500,2.4500,reg,9152 BNTC,2018-06-05,2.5100,2.7100,False,2.4960,2.4960,reg,534 +BNTC,2018-06-06,2.5000,2.5500,False,2.4900,2.5100,reg,8466 +BNTC,2018-06-07,2.4700,2.4700,False,2.4600,2.4601,reg,4274 +BNTC,2018-06-08,2.4900,2.4900,False,2.4900,2.4900,reg,202 diff --git a/company_library/BNTCW.csv b/company_library/BNTCW.csv index 1333025b..9fb589e0 100644 --- a/company_library/BNTCW.csv +++ b/company_library/BNTCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNTCW,2017-06-06,0.3400,0.3400,False,0.3400,0.3400,reg,0 -BNTCW,2017-06-07,0.3400,0.3400,False,0.3400,0.3400,reg,0 -BNTCW,2017-06-08,0.3400,0.3400,False,0.3400,0.3400,reg,0 BNTCW,2017-06-09,0.3500,0.3500,False,0.3500,0.3500,reg,5375 BNTCW,2017-06-12,0.3500,0.3500,False,0.3500,0.3500,reg,0 BNTCW,2017-06-13,0.3500,0.3500,False,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ BNTCW,2018-05-31,0.2800,0.2800,False,0.2800,0.2800,reg,1100 BNTCW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,0 BNTCW,2018-06-04,0.2800,0.2800,False,0.2800,0.2800,reg,0 BNTCW,2018-06-05,0.2800,0.2800,False,0.2800,0.2800,reg,0 +BNTCW,2018-06-06,0.2800,0.2800,False,0.2800,0.2800,reg,0 +BNTCW,2018-06-07,0.2800,0.2800,False,0.2800,0.2800,reg,0 +BNTCW,2018-06-08,0.2800,0.2800,False,0.2800,0.2800,reg,0 diff --git a/company_library/BOCH.csv b/company_library/BOCH.csv index bdeb88b9..7983459c 100644 --- a/company_library/BOCH.csv +++ b/company_library/BOCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOCH,2017-06-06,10.7488,11.0333,False,10.6870,11.0333,reg,34635 -BOCH,2017-06-07,10.7364,10.8354,False,10.7364,10.7364,reg,71672 -BOCH,2017-06-08,11.1817,11.2807,False,10.7364,10.7859,reg,61973 BOCH,2017-06-09,11.0951,11.3302,False,11.0828,11.1817,reg,53226 BOCH,2017-06-12,10.8354,11.1817,False,10.7859,11.0333,reg,74659 BOCH,2017-06-13,11.1817,11.3302,False,10.8849,10.8849,reg,61289 @@ -249,3 +246,6 @@ BOCH,2018-05-31,11.9000,12.0000,False,11.9000,12.0000,reg,44336 BOCH,2018-06-01,12.0000,12.0000,False,11.9500,12.0000,reg,13317 BOCH,2018-06-04,12.0000,12.0750,False,11.9500,12.0000,reg,26096 BOCH,2018-06-05,12.0500,12.1500,False,12.0000,12.0000,reg,25225 +BOCH,2018-06-06,12.0000,12.1500,False,12.0000,12.0000,reg,34576 +BOCH,2018-06-07,12.1000,12.1500,False,12.0000,12.0500,reg,25059 +BOCH,2018-06-08,12.0500,12.1042,False,11.8000,12.0500,reg,26715 diff --git a/company_library/BOFI.csv b/company_library/BOFI.csv index cf87d50c..b6ba0b08 100644 --- a/company_library/BOFI.csv +++ b/company_library/BOFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOFI,2017-06-06,21.9100,22.3000,False,21.8600,22.0400,reg,634666 -BOFI,2017-06-07,21.9500,22.3000,False,21.8400,21.9900,reg,565512 -BOFI,2017-06-08,22.7300,23.0900,False,21.6000,21.9100,reg,778547 BOFI,2017-06-09,23.2700,23.8300,False,22.9000,22.9200,reg,889818 BOFI,2017-06-12,22.7400,23.7300,False,22.6700,23.2700,reg,585890 BOFI,2017-06-13,22.5750,23.7000,False,22.4200,22.9900,reg,544830 @@ -249,3 +246,6 @@ BOFI,2018-05-31,41.2100,41.5552,False,41.0600,41.4700,reg,375735 BOFI,2018-06-01,41.5100,42.2600,False,41.0800,41.5000,reg,1054246 BOFI,2018-06-04,42.9500,42.9900,False,41.2100,41.7000,reg,775399 BOFI,2018-06-05,43.1800,43.4200,False,42.6900,42.9800,reg,798234 +BOFI,2018-06-06,44.6500,44.7200,False,43.3500,43.4200,reg,992893 +BOFI,2018-06-07,44.0200,44.9800,False,43.9901,44.9200,reg,678444 +BOFI,2018-06-08,44.3800,44.6300,False,43.5469,43.9800,reg,472023 diff --git a/company_library/BOFIL.csv b/company_library/BOFIL.csv index 03426a73..a56432d7 100644 --- a/company_library/BOFIL.csv +++ b/company_library/BOFIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOFIL,2017-06-06,25.2400,25.4615,False,25.1128,25.4615,reg,1433 -BOFIL,2017-06-07,25.2000,25.3800,False,25.1387,25.3800,reg,1450 -BOFIL,2017-06-08,25.0400,25.4499,False,25.0400,25.2500,reg,20291 BOFIL,2017-06-09,25.0099,25.0900,False,24.7140,25.0600,reg,19638 BOFIL,2017-06-12,24.9400,25.0500,False,24.9200,25.0200,reg,6400 BOFIL,2017-06-13,24.9500,25.0500,False,24.8000,25.0000,reg,7727 @@ -249,3 +246,6 @@ BOFIL,2018-05-31,25.7000,25.7300,False,25.7000,25.7300,reg,617 BOFIL,2018-06-01,25.7300,25.7300,False,25.4901,25.7000,reg,2013 BOFIL,2018-06-04,25.5100,25.5100,False,25.5100,25.5100,reg,400 BOFIL,2018-06-05,25.6000,25.6000,False,25.6000,25.6000,reg,400 +BOFIL,2018-06-06,25.6012,25.7279,False,25.6012,25.7279,reg,1195 +BOFIL,2018-06-07,25.7299,25.7299,False,25.6000,25.6000,reg,1005 +BOFIL,2018-06-08,25.6001,25.6100,False,25.6000,25.6100,reg,600 diff --git a/company_library/BOJA.csv b/company_library/BOJA.csv index 69f63427..bf478cc4 100644 --- a/company_library/BOJA.csv +++ b/company_library/BOJA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOJA,2017-06-06,17.2500,17.4500,False,17.0000,17.2000,reg,399129 -BOJA,2017-06-07,17.0500,17.3500,False,16.9500,17.2500,reg,199498 -BOJA,2017-06-08,17.1000,17.2500,False,16.9499,16.9500,reg,154242 BOJA,2017-06-09,17.1000,17.1500,False,16.9000,17.0000,reg,200331 BOJA,2017-06-12,17.1000,17.2500,False,17.0000,17.1000,reg,193222 BOJA,2017-06-13,17.3500,17.3500,False,16.9000,17.1500,reg,187477 @@ -249,3 +246,6 @@ BOJA,2018-05-31,14.8000,15.1500,False,14.7500,15.1500,reg,147846 BOJA,2018-06-01,14.7000,14.9500,False,14.6500,14.9000,reg,155341 BOJA,2018-06-04,14.6500,14.8000,False,14.5000,14.7500,reg,228316 BOJA,2018-06-05,14.8500,15.0500,False,14.5000,14.6500,reg,189121 +BOJA,2018-06-06,15.0000,15.0500,False,14.8000,14.9000,reg,173024 +BOJA,2018-06-07,14.9000,15.2500,False,14.8000,15.0000,reg,202948 +BOJA,2018-06-08,14.8500,15.0000,False,14.8500,14.9500,reg,101422 diff --git a/company_library/BOKF.csv b/company_library/BOKF.csv index 91068570..9ca050be 100644 --- a/company_library/BOKF.csv +++ b/company_library/BOKF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOKF,2017-06-06,78.9862,79.7313,False,78.1823,79.0744,reg,123954 -BOKF,2017-06-07,79.0352,79.5940,False,78.6431,79.2019,reg,127063 -BOKF,2017-06-08,81.2312,82.3684,False,78.6265,78.8882,reg,146108 BOKF,2017-06-09,83.4860,84.1085,False,81.2263,81.3684,reg,210847 BOKF,2017-06-12,83.5448,84.4271,False,82.8193,83.4174,reg,163920 BOKF,2017-06-13,84.1820,84.9859,False,83.5252,83.7801,reg,208361 @@ -249,3 +246,6 @@ BOKF,2018-05-31,100.9500,103.0700,False,100.8200,102.3400,reg,185298 BOKF,2018-06-01,102.5000,103.5000,False,101.7800,101.7800,reg,210985 BOKF,2018-06-04,103.5500,103.8850,False,102.6500,102.7400,reg,150293 BOKF,2018-06-05,103.3400,104.1400,False,102.6600,103.4700,reg,126786 +BOKF,2018-06-06,105.0200,105.4600,False,103.5550,103.8400,reg,171750 +BOKF,2018-06-07,104.8000,105.7000,False,104.2300,105.3400,reg,151309 +BOKF,2018-06-08,104.9400,105.4200,False,104.3150,104.7000,reg,279359 diff --git a/company_library/BOKFL.csv b/company_library/BOKFL.csv index 3c038528..d0cacfd0 100644 --- a/company_library/BOKFL.csv +++ b/company_library/BOKFL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOKFL,2017-06-06,25.0200,25.1850,False,25.0050,25.1500,reg,26675 -BOKFL,2017-06-07,25.0600,25.1000,False,24.9700,25.0800,reg,8948 -BOKFL,2017-06-08,25.2000,25.2100,False,25.0898,25.0900,reg,17980 BOKFL,2017-06-09,25.1800,25.3999,False,25.1800,25.2200,reg,14425 BOKFL,2017-06-12,25.2300,25.4767,False,25.1500,25.2800,reg,15301 BOKFL,2017-06-13,24.9500,25.2600,False,24.9225,25.2000,reg,15774 @@ -249,3 +246,6 @@ BOKFL,2018-05-31,25.2000,25.2000,False,25.0800,25.0800,reg,5548 BOKFL,2018-06-01,25.2000,25.2000,False,25.0900,25.0900,reg,3631 BOKFL,2018-06-04,25.3500,25.3500,False,25.0900,25.0900,reg,5808 BOKFL,2018-06-05,25.4000,25.4500,False,25.2734,25.2888,reg,11061 +BOKFL,2018-06-06,25.4400,25.4500,False,25.2800,25.4000,reg,14725 +BOKFL,2018-06-07,25.5800,25.5800,False,25.4000,25.4400,reg,14773 +BOKFL,2018-06-08,25.4400,25.4778,False,25.4001,25.4600,reg,2576 diff --git a/company_library/BOLD.csv b/company_library/BOLD.csv index 9ab8a667..5ee6931a 100644 --- a/company_library/BOLD.csv +++ b/company_library/BOLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOLD,2017-06-06,15.2400,15.4190,False,14.7200,15.0000,reg,96428 -BOLD,2017-06-07,14.8100,15.6200,False,14.3100,15.3200,reg,168813 -BOLD,2017-06-08,15.0000,15.2400,False,14.5300,14.8300,reg,84553 BOLD,2017-06-09,15.0200,15.1700,False,14.7400,14.8900,reg,139641 BOLD,2017-06-12,14.7000,15.2500,False,14.1600,15.1700,reg,128198 BOLD,2017-06-13,15.7300,15.9100,False,14.4700,14.7300,reg,129825 @@ -249,3 +246,6 @@ BOLD,2018-05-31,37.9000,38.2900,False,36.8900,36.9500,reg,355743 BOLD,2018-06-01,37.7600,38.8300,False,37.7500,38.2300,reg,219431 BOLD,2018-06-04,38.0500,38.7200,False,37.4800,37.8800,reg,306245 BOLD,2018-06-05,38.0000,38.9000,False,37.8000,38.1600,reg,294376 +BOLD,2018-06-06,38.3400,38.4900,False,37.9500,38.0200,reg,205285 +BOLD,2018-06-07,38.3100,38.8500,False,38.2800,38.4200,reg,207600 +BOLD,2018-06-08,38.6500,39.4714,False,37.9300,38.1100,reg,440758 diff --git a/company_library/BOMN.csv b/company_library/BOMN.csv index 757192fa..27547cf4 100644 --- a/company_library/BOMN.csv +++ b/company_library/BOMN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOMN,2017-06-06,19.2500,19.2500,False,19.2500,19.2500,reg,0 -BOMN,2017-06-07,19.2500,19.2500,False,19.2500,19.2500,reg,0 -BOMN,2017-06-08,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-09,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-12,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-13,22.0000,22.0000,False,22.0000,22.0000,reg,100 @@ -249,3 +246,6 @@ BOMN,2018-05-31,24.0000,24.3790,False,23.1400,23.3300,reg,120044 BOMN,2018-06-01,25.1300,25.1300,False,23.0000,23.9700,reg,162819 BOMN,2018-06-04,24.2600,25.4600,False,23.9600,25.1300,reg,70956 BOMN,2018-06-05,25.3700,26.1900,False,24.4200,24.4200,reg,96090 +BOMN,2018-06-06,24.3000,25.8275,False,24.1900,25.4200,reg,75519 +BOMN,2018-06-07,23.8800,24.7600,False,23.6000,24.2600,reg,64398 +BOMN,2018-06-08,24.0400,24.2500,False,23.6000,24.0000,reg,89749 diff --git a/company_library/BOOM.csv b/company_library/BOOM.csv index 3df54bf4..974270cd 100644 --- a/company_library/BOOM.csv +++ b/company_library/BOOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOOM,2017-06-06,13.9400,14.0893,False,13.4421,13.6413,reg,14550 -BOOM,2017-06-07,13.8404,14.3382,False,13.6910,14.3382,reg,16280 -BOOM,2017-06-08,14.1391,14.3880,False,13.8404,13.8404,reg,32939 BOOM,2017-06-09,14.1391,14.3382,False,14.0893,14.1391,reg,41843 BOOM,2017-06-12,13.6910,14.3382,False,13.5915,14.0893,reg,26459 BOOM,2017-06-13,13.6910,13.8404,False,13.4421,13.7408,reg,22125 @@ -249,3 +246,6 @@ BOOM,2018-05-31,44.8500,45.2000,False,44.0000,45.2000,reg,123363 BOOM,2018-06-01,45.0000,45.9000,False,44.4768,44.8500,reg,105283 BOOM,2018-06-04,44.1500,45.4000,False,43.3500,45.4000,reg,144894 BOOM,2018-06-05,44.9000,45.0250,False,43.7500,43.7500,reg,99830 +BOOM,2018-06-06,44.8500,45.3000,False,44.1500,45.0500,reg,79979 +BOOM,2018-06-07,45.3500,45.9250,False,44.2000,45.0000,reg,133357 +BOOM,2018-06-08,44.3500,45.9900,False,43.9890,45.2500,reg,114396 diff --git a/company_library/BOSC.csv b/company_library/BOSC.csv index 06419d3c..af7dc4f8 100644 --- a/company_library/BOSC.csv +++ b/company_library/BOSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOSC,2017-06-06,1.8899,1.9999,False,1.8300,1.9999,reg,16288 -BOSC,2017-06-07,1.8800,1.9000,False,1.8500,1.8800,reg,11909 -BOSC,2017-06-08,1.8800,1.8800,False,1.8613,1.8700,reg,5830 BOSC,2017-06-09,1.9000,1.9450,False,1.8883,1.9000,reg,8749 BOSC,2017-06-12,1.9200,1.9450,False,1.9000,1.9450,reg,8298 BOSC,2017-06-13,1.8800,1.9200,False,1.8600,1.9200,reg,4438 @@ -249,3 +246,6 @@ BOSC,2018-05-31,2.4975,2.5200,False,2.4000,2.4000,reg,132621 BOSC,2018-06-01,2.4900,2.5900,False,2.4346,2.5200,reg,58519 BOSC,2018-06-04,2.4500,2.5500,False,2.3700,2.5400,reg,39942 BOSC,2018-06-05,2.3742,2.4400,False,2.3100,2.4000,reg,112043 +BOSC,2018-06-06,2.3600,2.4400,False,2.2900,2.3500,reg,26828 +BOSC,2018-06-07,2.3700,2.4800,False,2.3500,2.3562,reg,7200 +BOSC,2018-06-08,2.3500,2.3700,False,2.3150,2.3700,reg,48358 diff --git a/company_library/BOTJ.csv b/company_library/BOTJ.csv index 0b7d6d9b..5c1bc55c 100644 --- a/company_library/BOTJ.csv +++ b/company_library/BOTJ.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOTJ,2017-06-06,14.8048,14.8048,False,14.8048,14.8048,reg,380 -BOTJ,2017-06-07,14.8641,14.8641,False,14.8641,14.8641,reg,28 -BOTJ,2017-06-08,15.1705,15.1705,False,14.8938,15.1705,reg,16139 -BOTJ,2017-06-09,14.8048,15.0717,False,14.4589,15.0717,reg,2727 -BOTJ,2017-06-12,14.8048,14.8048,False,14.8048,14.8048,reg,369 -BOTJ,2017-06-13,14.5775,14.8030,False,14.5775,14.8030,reg,783 -BOTJ,2017-06-14,14.3700,14.3700,False,14.2317,14.2810,reg,398 -BOTJ,2017-06-15,14.4787,14.8906,False,14.2524,14.2613,reg,1580 -BOTJ,2017-06-16,15.3187,15.3187,False,14.4293,14.4293,reg,2920 -BOTJ,2017-06-19,14.8740,14.8740,False,14.8740,14.8740,reg,137 -BOTJ,2017-06-20,15.3286,15.3286,False,14.6170,15.3187,reg,2177 -BOTJ,2017-06-21,14.4392,14.4787,False,14.4392,14.4490,reg,1991 -BOTJ,2017-06-22,14.7851,14.7851,False,14.7416,14.7416,reg,259 -BOTJ,2017-06-23,14.7455,14.7455,False,14.4688,14.7455,reg,4752 -BOTJ,2017-06-26,14.7455,14.7455,False,14.7455,14.7455,reg,156 -BOTJ,2017-06-27,14.4589,14.4589,False,14.4589,14.4589,reg,172 -BOTJ,2017-06-28,14.4589,14.4589,False,14.4589,14.4589,reg,476 -BOTJ,2017-06-29,14.7868,14.7868,False,14.4787,14.4787,reg,34356 -BOTJ,2017-06-30,14.7851,14.7851,False,14.5800,14.5800,reg,736 -BOTJ,2017-07-05,14.7947,14.8246,False,14.7851,14.8246,reg,1231 -BOTJ,2017-07-06,14.8246,14.8345,False,14.8245,14.8246,reg,1687 -BOTJ,2017-07-07,14.8246,15.3285,False,14.8246,15.3285,reg,8085 -BOTJ,2017-07-10,14.8246,14.8345,False,14.8246,14.8345,reg,534 -BOTJ,2017-07-11,14.8345,14.8444,False,14.8345,14.8444,reg,2267 -BOTJ,2017-07-12,14.8345,14.8345,False,14.8345,14.8345,reg,12 -BOTJ,2017-07-13,14.7949,14.8346,False,14.7949,14.8345,reg,630 -BOTJ,2017-07-14,14.9220,14.9220,False,14.9220,14.9220,reg,107 -BOTJ,2017-07-17,14.8535,14.8535,False,14.7851,14.7851,reg,1850 -BOTJ,2017-07-18,14.3304,14.7979,False,14.3304,14.7851,reg,1961 -BOTJ,2017-07-19,14.5775,14.8740,False,14.5775,14.8147,reg,18015 -BOTJ,2017-07-20,14.7189,15.1408,False,14.5775,14.8246,reg,24313 -BOTJ,2017-07-21,14.7947,15.0321,False,14.6368,14.6368,reg,42319 -BOTJ,2017-07-24,15.0717,15.4176,False,14.8641,14.8641,reg,64802 -BOTJ,2017-07-25,14.9531,15.5658,False,14.9174,15.5658,reg,14375 -BOTJ,2017-07-26,15.3681,15.3681,False,14.9501,15.0815,reg,10111 -BOTJ,2017-07-27,15.2199,15.2199,False,14.8246,14.8246,reg,101398 -BOTJ,2017-07-28,15.0786,15.2100,False,15.0786,15.2100,reg,587 -BOTJ,2017-07-31,15.1705,15.2199,False,15.1606,15.2199,reg,5638 -BOTJ,2017-08-01,15.0618,15.2199,False,15.0618,15.2001,reg,1300 -BOTJ,2017-08-02,14.8839,14.8839,False,14.8839,14.8839,reg,102 -BOTJ,2017-08-03,14.8740,14.9116,False,14.3304,14.3304,reg,1207 -BOTJ,2017-08-04,14.8740,14.8740,False,14.8740,14.8740,reg,18 -BOTJ,2017-08-07,15.2198,15.2198,False,15.2198,15.2198,reg,208 -BOTJ,2017-08-08,15.2198,15.2198,False,15.2198,15.2198,reg,43 -BOTJ,2017-08-09,14.6763,14.6763,False,14.6269,14.6665,reg,2105 -BOTJ,2017-08-10,15.1606,15.1606,False,14.2415,14.8147,reg,3838 -BOTJ,2017-08-11,14.2514,14.2514,False,14.2415,14.2415,reg,497 -BOTJ,2017-08-14,14.3799,14.3800,False,14.3799,14.3800,reg,808 -BOTJ,2017-08-15,15.1183,15.1183,False,14.3799,14.3799,reg,746 -BOTJ,2017-08-16,15.1183,15.1183,False,15.1183,15.1183,reg,4 -BOTJ,2017-08-17,15.2199,15.2199,False,14.2514,15.2199,reg,843 -BOTJ,2017-08-18,15.2199,15.2199,False,14.6720,14.6720,reg,381 -BOTJ,2017-08-21,15.1211,15.1211,False,14.5973,14.6170,reg,1048 -BOTJ,2017-08-22,15.1211,15.1211,False,15.1211,15.1211,reg,1397 -BOTJ,2017-08-23,15.1211,15.1211,False,15.1211,15.1211,reg,3 -BOTJ,2017-08-24,15.1211,15.1211,False,15.1211,15.1211,reg,16 -BOTJ,2017-08-25,15.1211,15.1211,False,15.1211,15.1211,reg,43 -BOTJ,2017-08-28,14.3502,15.1112,False,14.3502,14.6170,reg,1405 -BOTJ,2017-08-29,14.8246,14.8246,False,14.4708,14.4984,reg,913 -BOTJ,2017-08-30,14.8246,14.8246,False,14.8246,14.8246,reg,78 -BOTJ,2017-08-31,14.8246,15.0717,False,14.8246,15.0717,reg,598 -BOTJ,2017-09-01,15.0717,15.0847,False,14.8246,14.8246,reg,2963 -BOTJ,2017-09-05,15.3089,15.3187,False,14.7060,15.0717,reg,6339 -BOTJ,2017-09-06,15.6646,16.0600,False,15.3187,15.3187,reg,10260 -BOTJ,2017-09-07,15.6746,15.7242,False,14.9702,15.7242,reg,4398 -BOTJ,2017-09-08,15.3968,15.6746,False,14.6848,15.4464,reg,7660 -BOTJ,2017-09-11,15.0992,15.6746,False,15.0992,15.1785,reg,3875 -BOTJ,2017-09-12,15.5754,15.5754,False,14.8767,15.3770,reg,10978 -BOTJ,2017-09-13,14.5039,15.3571,False,14.5039,14.9801,reg,18459 -BOTJ,2017-09-14,14.0377,14.8809,False,14.0377,14.7123,reg,9770 -BOTJ,2017-09-15,13.8889,14.4514,False,13.8889,14.3849,reg,15479 -BOTJ,2017-09-18,13.7599,14.1865,False,13.7599,13.9980,reg,9064 -BOTJ,2017-09-19,13.7599,14.0181,False,13.7599,13.9484,reg,10987 -BOTJ,2017-09-20,13.8889,14.1865,False,13.8862,14.1865,reg,2896 -BOTJ,2017-09-21,13.9881,14.1865,False,13.9484,13.9881,reg,7474 -BOTJ,2017-09-22,14.1865,14.1865,False,14.0178,14.1864,reg,1558 -BOTJ,2017-09-25,13.9980,14.3739,False,13.9882,14.1865,reg,8372 -BOTJ,2017-09-26,14.4266,14.4266,False,14.0277,14.0277,reg,1553 -BOTJ,2017-09-27,14.4047,14.7023,False,14.1170,14.3353,reg,899 -BOTJ,2017-09-28,14.5932,14.5932,False,14.5932,14.5932,reg,436 -BOTJ,2017-09-29,14.3849,14.5039,False,14.3254,14.4147,reg,1459 -BOTJ,2017-10-02,14.3750,14.3849,False,14.1964,14.2738,reg,1336 -BOTJ,2017-10-03,14.1170,14.2063,False,14.1170,14.2063,reg,1917 -BOTJ,2017-10-04,14.2599,14.2599,False,14.2599,14.2599,reg,608 -BOTJ,2017-10-05,14.5863,14.7916,False,14.2262,14.2262,reg,5127 -BOTJ,2017-10-06,14.5863,14.5863,False,14.5863,14.5863,reg,369 -BOTJ,2017-10-09,14.5832,14.5832,False,14.5832,14.5832,reg,998 -BOTJ,2017-10-10,14.5832,14.5832,False,14.5832,14.5832,reg,66 -BOTJ,2017-10-11,14.5832,14.5832,False,14.5832,14.5832,reg,40 -BOTJ,2017-10-12,14.4940,14.5238,False,14.4594,14.4594,reg,2204 -BOTJ,2017-10-13,14.5238,14.7817,False,14.3849,14.7817,reg,34761 -BOTJ,2017-10-16,14.3948,14.6131,False,14.3948,14.6131,reg,7802 -BOTJ,2017-10-17,14.3948,14.3948,False,14.3948,14.3948,reg,9 -BOTJ,2017-10-18,14.3412,14.4047,False,14.3412,14.4047,reg,444 -BOTJ,2017-10-19,14.4345,14.4345,False,14.2460,14.2857,reg,3236 -BOTJ,2017-10-20,14.5337,14.5833,False,14.3598,14.3598,reg,10640 -BOTJ,2017-10-23,14.8412,14.8519,False,14.5337,14.5833,reg,4036 -BOTJ,2017-10-24,14.8412,14.8412,False,14.6173,14.6173,reg,699 -BOTJ,2017-10-25,14.5337,14.5337,False,14.5337,14.5337,reg,272 -BOTJ,2017-10-26,14.4246,14.4246,False,14.4246,14.4246,reg,168 -BOTJ,2017-10-27,14.3650,14.3650,False,14.2857,14.2857,reg,2791 -BOTJ,2017-10-30,14.5039,14.6131,False,14.4543,14.6131,reg,3564 -BOTJ,2017-10-31,14.4841,14.8809,False,14.4841,14.8809,reg,9578 -BOTJ,2017-11-01,14.4841,14.8502,False,14.4841,14.7916,reg,112856 -BOTJ,2017-11-02,14.4841,14.4841,False,14.4841,14.4841,reg,31 -BOTJ,2017-11-03,14.6637,14.8809,False,14.6627,14.8809,reg,1859 -BOTJ,2017-11-06,14.4543,14.8358,False,14.4543,14.8358,reg,470 -BOTJ,2017-11-07,14.3948,14.6527,False,14.1210,14.6527,reg,6236 -BOTJ,2017-11-08,14.7420,14.7420,False,14.3849,14.3849,reg,363 -BOTJ,2017-11-09,14.4147,14.7817,False,14.4147,14.6329,reg,57498 -BOTJ,2017-11-10,14.4543,14.7619,False,14.3850,14.3850,reg,1879 -BOTJ,2017-11-13,14.7718,14.7817,False,14.6909,14.7817,reg,1436 -BOTJ,2017-11-14,14.6324,14.6325,False,14.4444,14.4444,reg,1108 -BOTJ,2017-11-15,14.7619,14.7619,False,14.3948,14.4147,reg,2247 -BOTJ,2017-11-16,14.7539,14.7539,False,14.7539,14.7539,reg,501 -BOTJ,2017-11-17,14.7321,14.7321,False,14.7192,14.7192,reg,2543 -BOTJ,2017-11-20,14.5834,14.8710,False,14.3850,14.3850,reg,1312 -BOTJ,2017-11-21,14.5039,14.5039,False,14.5039,14.5039,reg,464 -BOTJ,2017-11-22,14.5039,14.5039,False,14.5039,14.5039,reg,145 -BOTJ,2017-11-27,14.5635,14.5635,False,14.4237,14.4444,reg,1816 -BOTJ,2017-11-28,14.5039,14.6825,False,14.4047,14.4047,reg,941 -BOTJ,2017-11-29,14.5238,15.1165,False,14.5238,15.1165,reg,607 -BOTJ,2017-11-30,14.7927,14.8824,False,14.5835,14.8027,reg,9344 -BOTJ,2017-12-01,14.9023,14.9023,False,14.6234,14.6234,reg,496 -BOTJ,2017-12-04,14.7927,14.7927,False,14.5835,14.7881,reg,1489 -BOTJ,2017-12-05,14.9422,14.9920,False,14.8028,14.8028,reg,3509 -BOTJ,2017-12-06,15.0013,15.0013,False,14.9920,14.9920,reg,801 -BOTJ,2017-12-07,15.0278,15.0278,False,14.9920,14.9920,reg,2422 -BOTJ,2017-12-08,15.2310,15.2310,False,15.0418,15.0916,reg,5475 -BOTJ,2017-12-11,14.8360,15.2410,False,14.8360,15.2410,reg,5379 -BOTJ,2017-12-12,14.9591,14.9591,False,14.9591,14.9591,reg,268 -BOTJ,2017-12-13,14.7927,14.9119,False,14.7927,14.9119,reg,404 -BOTJ,2017-12-14,14.7130,14.7927,False,14.6626,14.7927,reg,887 -BOTJ,2017-12-15,15.2410,15.2410,False,14.3345,14.6334,reg,8465 -BOTJ,2017-12-18,14.6732,14.8976,False,14.6732,14.8976,reg,403 -BOTJ,2017-12-19,15.1513,15.1513,False,15.1513,15.1513,reg,190 -BOTJ,2017-12-20,14.9160,14.9160,False,14.7417,14.7417,reg,246 -BOTJ,2017-12-21,14.8739,14.8739,False,14.8739,14.8739,reg,184 -BOTJ,2017-12-22,15.2012,15.2012,False,14.9422,14.9422,reg,1806 -BOTJ,2017-12-26,15.2012,15.2012,False,15.2012,15.2012,reg,34 -BOTJ,2017-12-27,15.2012,15.2012,False,15.2012,15.2012,reg,0 -BOTJ,2017-12-28,15.2012,15.2012,False,15.2012,15.2012,reg,106 -BOTJ,2017-12-29,14.8724,15.2410,False,14.7553,14.7553,reg,3141 -BOTJ,2018-01-02,14.9920,15.2410,False,14.9920,15.0318,reg,5323 -BOTJ,2018-01-03,14.9919,14.9919,False,14.8924,14.8924,reg,484 -BOTJ,2018-01-04,14.9919,14.9919,False,14.9919,14.9919,reg,0 -BOTJ,2018-01-05,15.2114,15.2114,False,14.6433,14.7529,reg,549 -BOTJ,2018-01-08,14.8267,15.1812,False,14.8267,15.1812,reg,952 -BOTJ,2018-01-09,14.8425,14.9422,False,14.8425,14.9422,reg,1567 -BOTJ,2018-01-10,14.7927,14.8295,False,14.7927,14.8027,reg,554 -BOTJ,2018-01-11,14.7927,14.7927,False,14.7927,14.7927,reg,248 -BOTJ,2018-01-12,14.8027,14.8027,False,14.8027,14.8027,reg,246 -BOTJ,2018-01-16,15.1015,15.1015,False,14.8425,14.8425,reg,1416 -BOTJ,2018-01-17,14.9678,14.9678,False,14.8028,14.8326,reg,1450 -BOTJ,2018-01-18,14.6235,15.0015,False,14.6235,14.8226,reg,4257 -BOTJ,2018-01-19,14.5537,14.5537,False,14.5537,14.5537,reg,3565 -BOTJ,2018-01-22,14.8226,14.8226,False,14.7155,14.7155,reg,1700 -BOTJ,2018-01-23,14.7963,14.7963,False,14.7899,14.7899,reg,201 -BOTJ,2018-01-24,14.6931,14.7063,False,14.5039,14.6931,reg,2779 -BOTJ,2018-01-25,14.6931,14.6931,False,14.6931,14.6931,reg,0 -BOTJ,2018-01-26,14.8425,14.8425,False,14.7828,14.8126,reg,1964 -BOTJ,2018-01-29,14.8724,14.8924,False,14.5039,14.5039,reg,1911 -BOTJ,2018-01-30,14.8924,14.9422,False,14.8924,14.8924,reg,9554 -BOTJ,2018-01-31,14.8924,14.8924,False,14.6099,14.8784,reg,2227 -BOTJ,2018-02-01,14.9819,14.9819,False,14.8924,14.8924,reg,4854 -BOTJ,2018-02-02,14.9611,14.9621,False,14.8924,14.8924,reg,345 -BOTJ,2018-02-05,15.0116,15.0116,False,15.0116,15.0116,reg,123 -BOTJ,2018-02-06,14.8426,14.8426,False,14.8426,14.8426,reg,360 -BOTJ,2018-02-07,14.8426,14.8426,False,14.8426,14.8426,reg,62 -BOTJ,2018-02-08,14.8426,14.8426,False,14.8426,14.8426,reg,70 -BOTJ,2018-02-09,15.1713,15.1771,False,14.8924,14.9422,reg,5861 -BOTJ,2018-02-12,15.0517,15.1713,False,14.8924,14.8924,reg,8692 -BOTJ,2018-02-13,15.1812,15.1812,False,14.8761,14.9422,reg,1602 -BOTJ,2018-02-14,15.0219,15.1563,False,14.9322,14.9820,reg,6838 -BOTJ,2018-02-15,15.0318,15.1962,False,14.9123,14.9521,reg,10232 -BOTJ,2018-02-16,15.1613,15.2161,False,14.9521,14.9920,reg,8550 -BOTJ,2018-02-20,14.9422,15.0025,False,14.8763,14.8763,reg,452 -BOTJ,2018-02-21,15.2908,15.4402,False,14.9123,14.9621,reg,18092 -BOTJ,2018-02-22,15.3506,15.4402,False,14.9896,15.1015,reg,14959 -BOTJ,2018-02-23,15.0318,15.3008,False,15.0019,15.2111,reg,8151 -BOTJ,2018-02-26,14.9920,15.0318,False,14.9422,14.9521,reg,2471 -BOTJ,2018-02-27,15.4004,15.7092,False,14.8623,15.0219,reg,21875 -BOTJ,2018-02-28,15.0418,15.5299,False,15.0162,15.3904,reg,30945 -BOTJ,2018-03-01,15.0418,15.0418,False,14.9820,15.0418,reg,1864 -BOTJ,2018-03-02,15.0916,15.0916,False,14.8326,14.8625,reg,1484 -BOTJ,2018-03-05,15.2510,15.3117,False,15.2211,15.2217,reg,2224 -BOTJ,2018-03-06,15.0318,15.3406,False,15.0318,15.0418,reg,3381 -BOTJ,2018-03-07,15.5000,15.5000,False,15.1862,15.2310,reg,3984 -BOTJ,2018-03-08,15.4000,15.4000,False,15.4000,15.4000,reg,1384 -BOTJ,2018-03-09,15.2800,15.2932,False,15.2800,15.2815,reg,1101 -BOTJ,2018-03-12,14.9399,14.9399,False,14.9399,14.9399,reg,526 -BOTJ,2018-03-13,14.9399,14.9399,False,14.9399,14.9399,reg,0 -BOTJ,2018-03-14,15.4010,15.4010,False,15.3740,15.3740,reg,594 -BOTJ,2018-03-15,15.7499,15.7499,False,15.3500,15.3900,reg,5193 -BOTJ,2018-03-16,15.7400,15.8750,False,15.7400,15.8073,reg,3933 -BOTJ,2018-03-19,15.5900,15.5900,False,15.5900,15.5900,reg,177 -BOTJ,2018-03-20,15.5500,15.5500,False,15.4000,15.5100,reg,24827 -BOTJ,2018-03-21,15.1000,15.6600,False,15.0900,15.6600,reg,1293 -BOTJ,2018-03-22,15.1400,15.1400,False,14.9700,14.9700,reg,273 -BOTJ,2018-03-23,15.6900,15.6900,False,15.0800,15.0800,reg,60355 -BOTJ,2018-03-26,15.6900,15.6900,False,15.6900,15.6900,reg,180 -BOTJ,2018-03-27,15.6900,15.6900,False,15.6900,15.6900,reg,83 -BOTJ,2018-03-28,15.0760,15.1500,False,15.0148,15.1000,reg,2103 -BOTJ,2018-03-29,15.2900,15.3962,False,15.2900,15.3961,reg,1944 -BOTJ,2018-04-02,15.2500,15.2500,False,15.2500,15.2500,reg,150 -BOTJ,2018-04-03,15.2000,15.2000,False,15.2000,15.2000,reg,451 -BOTJ,2018-04-04,15.1900,15.2000,False,15.1900,15.2000,reg,1794 -BOTJ,2018-04-05,15.2500,15.3000,False,15.2500,15.3000,reg,728 -BOTJ,2018-04-06,15.2000,15.2000,False,15.2000,15.2000,reg,290 -BOTJ,2018-04-09,15.2500,15.2500,False,15.0300,15.0600,reg,3768 -BOTJ,2018-04-10,15.2500,15.2500,False,15.2500,15.2500,reg,0 -BOTJ,2018-04-11,15.2500,15.2500,False,15.2500,15.2500,reg,83 -BOTJ,2018-04-12,14.7601,14.7601,False,14.7601,14.7601,reg,718 -BOTJ,2018-04-13,14.8000,15.1300,False,14.4000,14.4000,reg,1271 -BOTJ,2018-04-16,15.0800,15.1000,False,14.7918,15.0900,reg,2905 -BOTJ,2018-04-17,15.0000,15.0000,False,14.8500,14.9100,reg,3932 -BOTJ,2018-04-18,15.1500,15.1500,False,14.8500,14.8500,reg,1346 -BOTJ,2018-04-19,15.1500,15.1500,False,15.1500,15.1500,reg,223 -BOTJ,2018-04-20,15.2934,15.2934,False,15.1000,15.1000,reg,695 -BOTJ,2018-04-23,15.2707,15.2707,False,15.0756,15.0756,reg,878 -BOTJ,2018-04-24,14.7000,15.4303,False,14.7000,14.7300,reg,9796 -BOTJ,2018-04-25,14.9400,14.9400,False,14.9400,14.9400,reg,226 -BOTJ,2018-04-26,15.0500,15.0500,False,14.9900,14.9900,reg,360 -BOTJ,2018-04-27,15.0500,15.0500,False,15.0500,15.0500,reg,244 -BOTJ,2018-04-30,15.0000,15.1400,False,14.8200,15.1400,reg,574 -BOTJ,2018-05-01,15.1000,15.1000,False,14.8597,15.0500,reg,12821 -BOTJ,2018-05-02,15.1000,15.1000,False,14.8700,14.8700,reg,6875 -BOTJ,2018-05-03,14.7395,15.0850,False,14.7395,15.0850,reg,3228 -BOTJ,2018-05-04,15.0500,15.0500,False,14.9000,14.9100,reg,2145 -BOTJ,2018-05-07,14.7846,15.0990,False,14.7846,15.0990,reg,705 -BOTJ,2018-05-08,14.8949,14.9130,False,14.7101,14.9130,reg,574 -BOTJ,2018-05-09,15.3500,15.4300,False,14.9000,14.9000,reg,9495 -BOTJ,2018-05-10,15.3500,15.3500,False,15.3500,15.3500,reg,18 -BOTJ,2018-05-11,15.1374,15.1374,False,14.9000,14.9000,reg,722 -BOTJ,2018-05-14,15.0500,15.0500,False,14.7548,15.0000,reg,4450 -BOTJ,2018-05-15,15.0500,15.2952,False,14.8916,15.1800,reg,9117 -BOTJ,2018-05-16,14.8900,14.8900,False,14.8900,14.8900,reg,177 -BOTJ,2018-05-17,16.1500,16.1500,False,14.8524,14.8524,reg,12192 -BOTJ,2018-05-18,15.2000,17.3000,False,15.1600,16.1000,reg,14852 -BOTJ,2018-05-21,15.3500,15.6000,False,15.1647,15.1647,reg,6408 -BOTJ,2018-05-22,15.2600,15.2600,False,15.1700,15.1700,reg,952 -BOTJ,2018-05-23,15.3300,15.9653,False,15.2401,15.4300,reg,6697 -BOTJ,2018-05-24,15.1500,15.3394,False,15.1500,15.2500,reg,5173 -BOTJ,2018-05-25,15.0200,15.3196,False,15.0000,15.0851,reg,5887 -BOTJ,2018-05-29,15.1500,15.8953,False,15.1500,15.4500,reg,5131 -BOTJ,2018-05-30,15.1600,15.5100,False,15.1100,15.5100,reg,7902 -BOTJ,2018-05-31,15.1000,15.4600,False,15.0800,15.4600,reg,2571 -BOTJ,2018-06-01,15.3800,15.3800,False,15.0100,15.0100,reg,379 -BOTJ,2018-06-04,15.0500,15.3590,False,14.9600,15.3000,reg,15201 -BOTJ,2018-06-05,15.0150,15.4500,False,14.9801,15.4500,reg,4679 +BOTJ,2017-06-09,14.7462,15.0120,False,14.4017,15.0120,reg,2727 +BOTJ,2017-06-12,14.7462,14.7462,False,14.7462,14.7462,reg,369 +BOTJ,2017-06-13,14.5198,14.7444,False,14.5198,14.7444,reg,783 +BOTJ,2017-06-14,14.3131,14.3131,False,14.1753,14.2245,reg,398 +BOTJ,2017-06-15,14.4213,14.8316,False,14.1959,14.2048,reg,1580 +BOTJ,2017-06-16,15.2581,15.2581,False,14.3721,14.3721,reg,2920 +BOTJ,2017-06-19,14.8151,14.8151,False,14.8151,14.8151,reg,137 +BOTJ,2017-06-20,15.2679,15.2679,False,14.5592,15.2581,reg,2177 +BOTJ,2017-06-21,14.3820,14.4213,False,14.3820,14.3918,reg,1991 +BOTJ,2017-06-22,14.7265,14.7265,False,14.6832,14.6832,reg,259 +BOTJ,2017-06-23,14.6871,14.6871,False,14.4115,14.6871,reg,4752 +BOTJ,2017-06-26,14.6871,14.6871,False,14.6871,14.6871,reg,156 +BOTJ,2017-06-27,14.4017,14.4017,False,14.4017,14.4017,reg,172 +BOTJ,2017-06-28,14.4017,14.4017,False,14.4017,14.4017,reg,476 +BOTJ,2017-06-29,14.7283,14.7283,False,14.4213,14.4213,reg,34356 +BOTJ,2017-06-30,14.7265,14.7265,False,14.5222,14.5222,reg,736 +BOTJ,2017-07-05,14.7361,14.7659,False,14.7265,14.7659,reg,1231 +BOTJ,2017-07-06,14.7659,14.7757,False,14.7658,14.7659,reg,1687 +BOTJ,2017-07-07,14.7659,15.2678,False,14.7659,15.2678,reg,8085 +BOTJ,2017-07-10,14.7659,14.7757,False,14.7659,14.7757,reg,534 +BOTJ,2017-07-11,14.7757,14.7856,False,14.7757,14.7856,reg,2267 +BOTJ,2017-07-12,14.7757,14.7757,False,14.7757,14.7757,reg,12 +BOTJ,2017-07-13,14.7363,14.7758,False,14.7363,14.7757,reg,630 +BOTJ,2017-07-14,14.8629,14.8629,False,14.8629,14.8629,reg,107 +BOTJ,2017-07-17,14.7947,14.7947,False,14.7265,14.7265,reg,1850 +BOTJ,2017-07-18,14.2737,14.7393,False,14.2737,14.7265,reg,1961 +BOTJ,2017-07-19,14.5198,14.8151,False,14.5198,14.7560,reg,18015 +BOTJ,2017-07-20,14.6606,15.0809,False,14.5198,14.7659,reg,24313 +BOTJ,2017-07-21,14.7361,14.9726,False,14.5788,14.5788,reg,42319 +BOTJ,2017-07-24,15.0120,15.3565,False,14.8053,14.8053,reg,64802 +BOTJ,2017-07-25,14.8938,15.5042,False,14.8583,15.5042,reg,14375 +BOTJ,2017-07-26,15.3072,15.3072,False,14.8909,15.0218,reg,10111 +BOTJ,2017-07-27,15.1596,15.1596,False,14.7659,14.7659,reg,101398 +BOTJ,2017-07-28,15.0189,15.1498,False,15.0189,15.1498,reg,587 +BOTJ,2017-07-31,15.1104,15.1596,False,15.1006,15.1596,reg,5638 +BOTJ,2017-08-01,15.0021,15.1596,False,15.0021,15.1399,reg,1300 +BOTJ,2017-08-02,14.8249,14.8249,False,14.8249,14.8249,reg,102 +BOTJ,2017-08-03,14.8151,14.8525,False,14.2737,14.2737,reg,1207 +BOTJ,2017-08-04,14.8151,14.8151,False,14.8151,14.8151,reg,18 +BOTJ,2017-08-07,15.1595,15.1595,False,15.1595,15.1595,reg,208 +BOTJ,2017-08-08,15.1595,15.1595,False,15.1595,15.1595,reg,43 +BOTJ,2017-08-09,14.6182,14.6182,False,14.5690,14.6084,reg,2105 +BOTJ,2017-08-10,15.1006,15.1006,False,14.1851,14.7560,reg,3838 +BOTJ,2017-08-11,14.1949,14.1949,False,14.1851,14.1851,reg,497 +BOTJ,2017-08-14,14.3229,14.3230,False,14.3229,14.3230,reg,808 +BOTJ,2017-08-15,15.0584,15.0584,False,14.3229,14.3229,reg,746 +BOTJ,2017-08-16,15.0584,15.0584,False,15.0584,15.0584,reg,4 +BOTJ,2017-08-17,15.1596,15.1596,False,14.1949,15.1596,reg,843 +BOTJ,2017-08-18,15.1596,15.1596,False,14.6139,14.6139,reg,381 +BOTJ,2017-08-21,15.0612,15.0612,False,14.5395,14.5592,reg,1048 +BOTJ,2017-08-22,15.0612,15.0612,False,15.0612,15.0612,reg,1397 +BOTJ,2017-08-23,15.0612,15.0612,False,15.0612,15.0612,reg,3 +BOTJ,2017-08-24,15.0612,15.0612,False,15.0612,15.0612,reg,16 +BOTJ,2017-08-25,15.0612,15.0612,False,15.0612,15.0612,reg,43 +BOTJ,2017-08-28,14.2934,15.0514,False,14.2934,14.5592,reg,1405 +BOTJ,2017-08-29,14.7659,14.7659,False,14.4135,14.4410,reg,913 +BOTJ,2017-08-30,14.7659,14.7659,False,14.7659,14.7659,reg,78 +BOTJ,2017-08-31,14.7659,15.0120,False,14.7659,15.0120,reg,598 +BOTJ,2017-09-01,15.0120,15.0250,False,14.7659,14.7659,reg,2963 +BOTJ,2017-09-05,15.2482,15.2581,False,14.6478,15.0120,reg,6339 +BOTJ,2017-09-06,15.6026,15.9964,False,15.2581,15.2581,reg,10260 +BOTJ,2017-09-07,15.6125,15.6619,False,14.9109,15.6619,reg,4398 +BOTJ,2017-09-08,15.3358,15.6125,False,14.6266,15.3852,reg,7660 +BOTJ,2017-09-11,15.0394,15.6125,False,15.0394,15.1184,reg,3875 +BOTJ,2017-09-12,15.5137,15.5137,False,14.8177,15.3161,reg,10978 +BOTJ,2017-09-13,14.4465,15.2963,False,14.4465,14.9208,reg,18459 +BOTJ,2017-09-14,13.9821,14.8220,False,13.9821,14.6540,reg,9770 +BOTJ,2017-09-15,13.8339,14.3941,False,13.8339,14.3279,reg,15479 +BOTJ,2017-09-18,13.7054,14.1303,False,13.7054,13.9425,reg,9064 +BOTJ,2017-09-19,13.7054,13.9626,False,13.7054,13.8931,reg,10987 +BOTJ,2017-09-20,13.8339,14.1303,False,13.8312,14.1303,reg,2896 +BOTJ,2017-09-21,13.9327,14.1303,False,13.8931,13.9327,reg,7474 +BOTJ,2017-09-22,14.1303,14.1303,False,13.9623,14.1302,reg,1558 +BOTJ,2017-09-25,13.9425,14.3170,False,13.9328,14.1303,reg,8372 +BOTJ,2017-09-26,14.3694,14.3694,False,13.9722,13.9722,reg,1553 +BOTJ,2017-09-27,14.3477,14.6441,False,14.0611,14.2785,reg,899 +BOTJ,2017-09-28,14.5354,14.5354,False,14.5354,14.5354,reg,436 +BOTJ,2017-09-29,14.3279,14.4465,False,14.2686,14.3576,reg,1459 +BOTJ,2017-10-02,14.3180,14.3279,False,14.1402,14.2172,reg,1336 +BOTJ,2017-10-03,14.0611,14.1501,False,14.0611,14.1501,reg,1917 +BOTJ,2017-10-04,14.2034,14.2034,False,14.2034,14.2034,reg,608 +BOTJ,2017-10-05,14.5285,14.7331,False,14.1698,14.1698,reg,5127 +BOTJ,2017-10-06,14.5285,14.5285,False,14.5285,14.5285,reg,369 +BOTJ,2017-10-09,14.5254,14.5254,False,14.5254,14.5254,reg,998 +BOTJ,2017-10-10,14.5254,14.5254,False,14.5254,14.5254,reg,66 +BOTJ,2017-10-11,14.5254,14.5254,False,14.5254,14.5254,reg,40 +BOTJ,2017-10-12,14.4366,14.4663,False,14.4021,14.4021,reg,2204 +BOTJ,2017-10-13,14.4663,14.7232,False,14.3279,14.7232,reg,34761 +BOTJ,2017-10-16,14.3378,14.5552,False,14.3378,14.5552,reg,7802 +BOTJ,2017-10-17,14.3378,14.3378,False,14.3378,14.3378,reg,9 +BOTJ,2017-10-18,14.2844,14.3477,False,14.2844,14.3477,reg,444 +BOTJ,2017-10-19,14.3773,14.3773,False,14.1896,14.2291,reg,3236 +BOTJ,2017-10-20,14.4761,14.5255,False,14.3029,14.3029,reg,10640 +BOTJ,2017-10-23,14.7825,14.7930,False,14.4761,14.5255,reg,4036 +BOTJ,2017-10-24,14.7825,14.7825,False,14.5594,14.5594,reg,699 +BOTJ,2017-10-25,14.4761,14.4761,False,14.4761,14.4761,reg,272 +BOTJ,2017-10-26,14.3674,14.3674,False,14.3674,14.3674,reg,168 +BOTJ,2017-10-27,14.3082,14.3082,False,14.2291,14.2291,reg,2791 +BOTJ,2017-10-30,14.4465,14.5552,False,14.3971,14.5552,reg,3564 +BOTJ,2017-10-31,14.4267,14.8220,False,14.4267,14.8220,reg,9578 +BOTJ,2017-11-01,14.4267,14.7914,False,14.4267,14.7331,reg,112856 +BOTJ,2017-11-02,14.4267,14.4267,False,14.4267,14.4267,reg,31 +BOTJ,2017-11-03,14.6056,14.8220,False,14.6046,14.8220,reg,1859 +BOTJ,2017-11-06,14.3971,14.7770,False,14.3971,14.7770,reg,470 +BOTJ,2017-11-07,14.3378,14.5947,False,14.0651,14.5947,reg,6236 +BOTJ,2017-11-08,14.6836,14.6836,False,14.3279,14.3279,reg,363 +BOTJ,2017-11-09,14.3576,14.7232,False,14.3576,14.5750,reg,57498 +BOTJ,2017-11-10,14.3971,14.7034,False,14.3280,14.3280,reg,1879 +BOTJ,2017-11-13,14.7133,14.7232,False,14.6328,14.7232,reg,1436 +BOTJ,2017-11-14,14.5745,14.5746,False,14.3872,14.3872,reg,1108 +BOTJ,2017-11-15,14.7034,14.7034,False,14.3378,14.3576,reg,2247 +BOTJ,2017-11-16,14.6955,14.6955,False,14.6955,14.6955,reg,501 +BOTJ,2017-11-17,14.6738,14.6738,False,14.6609,14.6609,reg,2543 +BOTJ,2017-11-20,14.5256,14.8121,False,14.3280,14.3280,reg,1312 +BOTJ,2017-11-21,14.4465,14.4465,False,14.4465,14.4465,reg,464 +BOTJ,2017-11-22,14.4465,14.4465,False,14.4465,14.4465,reg,145 +BOTJ,2017-11-27,14.5058,14.5058,False,14.3666,14.3872,reg,1816 +BOTJ,2017-11-28,14.4465,14.6244,False,14.3477,14.3477,reg,941 +BOTJ,2017-11-29,14.4663,15.0567,False,14.4663,15.0567,reg,607 +BOTJ,2017-11-30,14.7342,14.8235,False,14.5258,14.7441,reg,9344 +BOTJ,2017-12-01,14.8433,14.8433,False,14.5655,14.5655,reg,496 +BOTJ,2017-12-04,14.7342,14.7342,False,14.5258,14.7295,reg,1489 +BOTJ,2017-12-05,14.8830,14.9326,False,14.7442,14.7442,reg,3509 +BOTJ,2017-12-06,14.9419,14.9419,False,14.9326,14.9326,reg,801 +BOTJ,2017-12-07,14.9683,14.9683,False,14.9326,14.9326,reg,2422 +BOTJ,2017-12-08,15.1707,15.1707,False,14.9822,15.0318,reg,5475 +BOTJ,2017-12-11,14.7772,15.1806,False,14.7772,15.1806,reg,5379 +BOTJ,2017-12-12,14.8998,14.8998,False,14.8998,14.8998,reg,268 +BOTJ,2017-12-13,14.7342,14.8528,False,14.7342,14.8528,reg,404 +BOTJ,2017-12-14,14.6548,14.7342,False,14.6046,14.7342,reg,887 +BOTJ,2017-12-15,15.1806,15.1806,False,14.2777,14.5754,reg,8465 +BOTJ,2017-12-18,14.6151,14.8386,False,14.6151,14.8386,reg,403 +BOTJ,2017-12-19,15.0913,15.0913,False,15.0913,15.0913,reg,190 +BOTJ,2017-12-20,14.8569,14.8569,False,14.6834,14.6834,reg,246 +BOTJ,2017-12-21,14.8150,14.8150,False,14.8150,14.8150,reg,184 +BOTJ,2017-12-22,15.1410,15.1410,False,14.8830,14.8830,reg,1806 +BOTJ,2017-12-26,15.1410,15.1410,False,15.1410,15.1410,reg,34 +BOTJ,2017-12-27,15.1410,15.1410,False,15.1410,15.1410,reg,0 +BOTJ,2017-12-28,15.1410,15.1410,False,15.1410,15.1410,reg,106 +BOTJ,2017-12-29,14.8135,15.1806,False,14.6968,14.6968,reg,3141 +BOTJ,2018-01-02,14.9326,15.1806,False,14.9326,14.9723,reg,5323 +BOTJ,2018-01-03,14.9325,14.9325,False,14.8334,14.8334,reg,484 +BOTJ,2018-01-04,14.9325,14.9325,False,14.9325,14.9325,reg,0 +BOTJ,2018-01-05,15.1512,15.1512,False,14.5853,14.6945,reg,549 +BOTJ,2018-01-08,14.7680,15.1211,False,14.7680,15.1211,reg,952 +BOTJ,2018-01-09,14.7838,14.8830,False,14.7838,14.8830,reg,1567 +BOTJ,2018-01-10,14.7342,14.7708,False,14.7342,14.7441,reg,554 +BOTJ,2018-01-11,14.7342,14.7342,False,14.7342,14.7342,reg,248 +BOTJ,2018-01-12,14.7441,14.7441,False,14.7441,14.7441,reg,246 +BOTJ,2018-01-16,15.0417,15.0417,False,14.7838,14.7838,reg,1416 +BOTJ,2018-01-17,14.9085,14.9085,False,14.7442,14.7738,reg,1450 +BOTJ,2018-01-18,14.5656,14.9421,False,14.5656,14.7639,reg,4257 +BOTJ,2018-01-19,14.4960,14.4960,False,14.4960,14.4960,reg,3565 +BOTJ,2018-01-22,14.7639,14.7639,False,14.6573,14.6573,reg,1700 +BOTJ,2018-01-23,14.7377,14.7377,False,14.7314,14.7314,reg,201 +BOTJ,2018-01-24,14.6349,14.6480,False,14.4464,14.6349,reg,2779 +BOTJ,2018-01-25,14.6349,14.6349,False,14.6349,14.6349,reg,0 +BOTJ,2018-01-26,14.7838,14.7838,False,14.7242,14.7539,reg,1964 +BOTJ,2018-01-29,14.8135,14.8334,False,14.4464,14.4464,reg,1911 +BOTJ,2018-01-30,14.8334,14.8830,False,14.8334,14.8334,reg,9554 +BOTJ,2018-01-31,14.8334,14.8334,False,14.5521,14.8195,reg,2227 +BOTJ,2018-02-01,14.9226,14.9226,False,14.8334,14.8334,reg,4854 +BOTJ,2018-02-02,14.9018,14.9028,False,14.8334,14.8334,reg,345 +BOTJ,2018-02-05,14.9521,14.9521,False,14.9521,14.9521,reg,123 +BOTJ,2018-02-06,14.7839,14.7839,False,14.7839,14.7839,reg,360 +BOTJ,2018-02-07,14.7839,14.7839,False,14.7839,14.7839,reg,62 +BOTJ,2018-02-08,14.7839,14.7839,False,14.7839,14.7839,reg,70 +BOTJ,2018-02-09,15.1112,15.1169,False,14.8334,14.8830,reg,5861 +BOTJ,2018-02-12,14.9921,15.1112,False,14.8334,14.8334,reg,8692 +BOTJ,2018-02-13,15.1211,15.1211,False,14.8172,14.8830,reg,1602 +BOTJ,2018-02-14,14.9624,15.0963,False,14.8731,14.9227,reg,6838 +BOTJ,2018-02-15,14.9723,15.1360,False,14.8532,14.8929,reg,10232 +BOTJ,2018-02-16,15.1013,15.1558,False,14.8929,14.9326,reg,8550 +BOTJ,2018-02-20,14.8830,14.9431,False,14.8174,14.8174,reg,452 +BOTJ,2018-02-21,15.2303,15.3791,False,14.8532,14.9028,reg,18092 +BOTJ,2018-02-22,15.2898,15.3791,False,14.9302,15.0417,reg,14959 +BOTJ,2018-02-23,14.9723,15.2402,False,14.9425,15.1509,reg,8151 +BOTJ,2018-02-26,14.9326,14.9723,False,14.8830,14.8929,reg,2471 +BOTJ,2018-02-27,15.3394,15.6470,False,14.8034,14.9624,reg,21875 +BOTJ,2018-02-28,14.9822,15.4684,False,14.9567,15.3295,reg,30945 +BOTJ,2018-03-01,14.9822,14.9822,False,14.9227,14.9822,reg,1864 +BOTJ,2018-03-02,15.0318,15.0318,False,14.7738,14.8036,reg,1484 +BOTJ,2018-03-05,15.1906,15.2511,False,15.1608,15.1614,reg,2224 +BOTJ,2018-03-06,14.9723,15.2799,False,14.9723,14.9822,reg,3381 +BOTJ,2018-03-07,15.4386,15.4386,False,15.1261,15.1707,reg,3984 +BOTJ,2018-03-08,15.3390,15.3390,False,15.3390,15.3390,reg,1384 +BOTJ,2018-03-09,15.2195,15.2326,False,15.2195,15.2210,reg,1101 +BOTJ,2018-03-12,14.8807,14.8807,False,14.8807,14.8807,reg,526 +BOTJ,2018-03-13,14.8807,14.8807,False,14.8807,14.8807,reg,0 +BOTJ,2018-03-14,15.3400,15.3400,False,15.3131,15.3131,reg,594 +BOTJ,2018-03-15,15.6875,15.6875,False,15.2892,15.3290,reg,5193 +BOTJ,2018-03-16,15.6777,15.8121,False,15.6777,15.7447,reg,3933 +BOTJ,2018-03-19,15.5283,15.5283,False,15.5283,15.5283,reg,177 +BOTJ,2018-03-20,15.4884,15.4884,False,15.3390,15.4486,reg,24827 +BOTJ,2018-03-21,15.0402,15.5980,False,15.0302,15.5980,reg,1293 +BOTJ,2018-03-22,15.0800,15.0800,False,14.9107,14.9107,reg,273 +BOTJ,2018-03-23,15.6279,15.6279,False,15.0203,15.0203,reg,60355 +BOTJ,2018-03-26,15.6279,15.6279,False,15.6279,15.6279,reg,180 +BOTJ,2018-03-27,15.6279,15.6279,False,15.6279,15.6279,reg,83 +BOTJ,2018-03-28,15.0163,15.0900,False,14.9553,15.0402,reg,2103 +BOTJ,2018-03-29,15.2294,15.3352,False,15.2294,15.3351,reg,1944 +BOTJ,2018-04-02,15.1896,15.1896,False,15.1896,15.1896,reg,150 +BOTJ,2018-04-03,15.1398,15.1398,False,15.1398,15.1398,reg,451 +BOTJ,2018-04-04,15.1298,15.1398,False,15.1298,15.1398,reg,1794 +BOTJ,2018-04-05,15.1896,15.2394,False,15.1896,15.2394,reg,728 +BOTJ,2018-04-06,15.1398,15.1398,False,15.1398,15.1398,reg,290 +BOTJ,2018-04-09,15.1896,15.1896,False,14.9705,15.0004,reg,3768 +BOTJ,2018-04-10,15.1896,15.1896,False,15.1896,15.1896,reg,0 +BOTJ,2018-04-11,15.1896,15.1896,False,15.1896,15.1896,reg,83 +BOTJ,2018-04-12,14.7016,14.7016,False,14.7016,14.7016,reg,718 +BOTJ,2018-04-13,14.7414,15.0701,False,14.3430,14.3430,reg,1271 +BOTJ,2018-04-16,15.0203,15.0402,False,14.7332,15.0302,reg,2905 +BOTJ,2018-04-17,14.9406,14.9406,False,14.7912,14.8510,reg,3932 +BOTJ,2018-04-18,15.0900,15.0900,False,14.7912,14.7912,reg,1346 +BOTJ,2018-04-19,15.0900,15.0900,False,15.0900,15.0900,reg,223 +BOTJ,2018-04-20,15.2328,15.2328,False,15.0402,15.0402,reg,695 +BOTJ,2018-04-23,15.2102,15.2102,False,15.0159,15.0159,reg,878 +BOTJ,2018-04-24,14.6418,15.3692,False,14.6418,14.6717,reg,9796 +BOTJ,2018-04-25,14.8808,14.8808,False,14.8808,14.8808,reg,226 +BOTJ,2018-04-26,14.9904,14.9904,False,14.9306,14.9306,reg,360 +BOTJ,2018-04-27,14.9904,14.9904,False,14.9904,14.9904,reg,244 +BOTJ,2018-04-30,14.9406,15.0800,False,14.7613,15.0800,reg,574 +BOTJ,2018-05-01,15.0402,15.0402,False,14.8008,14.9904,reg,12821 +BOTJ,2018-05-02,15.0402,15.0402,False,14.8111,14.8111,reg,6875 +BOTJ,2018-05-03,14.6811,15.0253,False,14.6811,15.0253,reg,3228 +BOTJ,2018-05-04,14.9904,14.9904,False,14.8410,14.8510,reg,2145 +BOTJ,2018-05-07,14.7260,15.0392,False,14.7260,15.0392,reg,705 +BOTJ,2018-05-08,14.8359,14.8539,False,14.6518,14.8539,reg,574 +BOTJ,2018-05-09,15.2892,15.3689,False,14.8410,14.8410,reg,9495 +BOTJ,2018-05-10,15.2892,15.2892,False,15.2892,15.2892,reg,18 +BOTJ,2018-05-11,15.0774,15.0774,False,14.8410,14.8410,reg,722 +BOTJ,2018-05-14,14.9904,14.9904,False,14.6964,14.9406,reg,4450 +BOTJ,2018-05-15,14.9904,15.2346,False,14.8326,15.1199,reg,9117 +BOTJ,2018-05-16,14.8310,14.8310,False,14.8310,14.8310,reg,177 +BOTJ,2018-05-17,16.0860,16.0860,False,14.7936,14.7936,reg,12192 +BOTJ,2018-05-18,15.1398,17.2315,False,15.1000,16.0362,reg,14852 +BOTJ,2018-05-21,15.2892,15.5382,False,15.1046,15.1046,reg,6408 +BOTJ,2018-05-22,15.1996,15.1996,False,15.1099,15.1099,reg,952 +BOTJ,2018-05-23,15.2693,15.9021,False,15.1797,15.3689,reg,6697 +BOTJ,2018-05-24,15.0900,15.2786,False,15.0900,15.1896,reg,5173 +BOTJ,2018-05-25,14.9605,15.2589,False,14.9406,15.0254,reg,5887 +BOTJ,2018-05-29,15.0900,15.8323,False,15.0900,15.3888,reg,5131 +BOTJ,2018-05-30,15.1000,15.4486,False,15.0502,15.4486,reg,7902 +BOTJ,2018-05-31,15.0402,15.3988,False,15.0203,15.3988,reg,2571 +BOTJ,2018-06-01,15.3191,15.3191,False,14.9506,14.9506,reg,379 +BOTJ,2018-06-04,14.9904,15.2982,False,14.9008,15.2394,reg,15201 +BOTJ,2018-06-05,14.9555,15.3888,False,14.9208,15.3888,reg,4679 +BOTJ,2018-06-06,15.0900,15.3390,False,14.9107,15.3390,reg,12265 +BOTJ,2018-06-07,15.1500,15.4000,False,14.9700,15.4000,reg,108 +BOTJ,2018-06-08,15.3000,15.3631,False,15.3000,15.3200,reg,4116 diff --git a/company_library/BOTZ.csv b/company_library/BOTZ.csv index df778b6c..59861539 100644 --- a/company_library/BOTZ.csv +++ b/company_library/BOTZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOTZ,2017-06-06,19.0585,19.1585,False,19.0184,19.0885,reg,414655 -BOTZ,2017-06-07,19.0985,19.1385,False,19.0387,19.1385,reg,184831 -BOTZ,2017-06-08,19.0885,19.0985,False,18.9985,19.0985,reg,151058 BOTZ,2017-06-09,18.9385,19.0999,False,18.8585,19.0985,reg,373606 BOTZ,2017-06-12,18.7385,18.7985,False,18.6085,18.7985,reg,247199 BOTZ,2017-06-13,18.8285,18.8439,False,18.7585,18.7885,reg,185763 @@ -249,3 +246,6 @@ BOTZ,2018-05-31,23.2400,23.3500,False,23.2000,23.3400,reg,1084551 BOTZ,2018-06-01,23.4600,23.5200,False,23.2500,23.2500,reg,852876 BOTZ,2018-06-04,23.6200,23.6500,False,23.5500,23.5600,reg,666081 BOTZ,2018-06-05,23.6300,23.6500,False,23.5417,23.6100,reg,756252 +BOTZ,2018-06-06,23.5500,23.5600,False,23.4100,23.4600,reg,762614 +BOTZ,2018-06-07,23.4600,23.6300,False,23.3550,23.6100,reg,1099641 +BOTZ,2018-06-08,23.5000,23.5100,False,23.3938,23.4200,reg,616507 diff --git a/company_library/BOXL.csv b/company_library/BOXL.csv index c4bd5de1..d333df9b 100644 --- a/company_library/BOXL.csv +++ b/company_library/BOXL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOXL,2017-06-06,9.1700,9.1700,True,9.1700,9.1700,reg,0 -BOXL,2017-06-07,9.1700,9.1700,True,9.1700,9.1700,reg,0 -BOXL,2017-06-08,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-09,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-12,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-13,9.1700,9.1700,True,9.1700,9.1700,reg,0 @@ -249,3 +246,6 @@ BOXL,2018-05-31,7.4800,7.9500,False,6.1900,6.1900,reg,1682500 BOXL,2018-06-01,7.0400,7.7500,False,6.7500,7.6200,reg,458083 BOXL,2018-06-04,6.8900,7.2400,False,6.7500,7.0400,reg,210923 BOXL,2018-06-05,6.6600,7.0110,False,6.5000,6.8700,reg,221572 +BOXL,2018-06-06,6.3100,7.0200,False,6.2600,6.6600,reg,294526 +BOXL,2018-06-07,6.0600,6.4400,False,6.0101,6.2800,reg,129004 +BOXL,2018-06-08,5.7700,5.9899,False,5.6100,5.8500,reg,170787 diff --git a/company_library/BP.csv b/company_library/BP.csv new file mode 100644 index 00000000..4fc3f077 --- /dev/null +++ b/company_library/BP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BP,2017-06-08,33.3800,33.5214,False,33.2857,33.3045,reg,4242519 +BP,2017-06-09,33.7759,33.8089,False,33.3423,33.3611,reg,5856687 +BP,2017-06-12,33.7570,34.0398,False,33.6439,33.9550,reg,4442324 +BP,2017-06-13,33.9644,33.9927,False,33.7193,33.8230,reg,4384111 +BP,2017-06-14,33.3423,33.9079,False,33.2291,33.8984,reg,5904583 +BP,2017-06-15,33.2197,33.3045,False,32.9369,32.9840,reg,7445234 +BP,2017-06-16,33.9361,33.9550,False,33.5308,33.6062,reg,5143613 +BP,2017-06-19,33.9738,34.1812,False,33.9079,33.9361,reg,6064749 +BP,2017-06-20,32.9746,33.2857,False,32.7861,33.2857,reg,8766518 +BP,2017-06-21,32.6635,32.9746,False,32.5316,32.7672,reg,7100841 +BP,2017-06-22,32.6164,32.8049,False,32.5316,32.6541,reg,4961404 +BP,2017-06-23,32.8426,32.9111,False,32.5638,32.6070,reg,3501179 +BP,2017-06-26,32.8803,33.0783,False,32.8615,33.0312,reg,3762404 +BP,2017-06-27,33.1349,33.3611,False,33.0312,33.1066,reg,4930949 +BP,2017-06-28,33.2480,33.4082,False,33.1631,33.2291,reg,4845269 +BP,2017-06-29,32.8615,33.2763,False,32.8144,33.2480,reg,3545048 +BP,2017-06-30,32.6635,32.8238,False,32.4939,32.7672,reg,4807251 +BP,2017-07-05,32.4467,32.7484,False,32.3666,32.7389,reg,5306963 +BP,2017-07-06,32.4656,32.8426,False,32.4561,32.5410,reg,4064481 +BP,2017-07-07,32.3902,32.4750,False,32.1877,32.4467,reg,4046691 +BP,2017-07-10,32.3619,32.4373,False,32.2111,32.2205,reg,3175657 +BP,2017-07-11,32.3902,32.3996,False,32.0508,32.1074,reg,4571812 +BP,2017-07-12,32.8709,33.0783,False,32.7201,32.9181,reg,4597176 +BP,2017-07-13,32.7295,32.7626,False,32.5881,32.7201,reg,2698009 +BP,2017-07-14,32.9463,33.0406,False,32.8049,32.9275,reg,3131327 +BP,2017-07-17,32.9181,33.1726,False,32.8992,33.0877,reg,3289113 +BP,2017-07-18,32.8332,33.0029,False,32.7672,32.9558,reg,2695600 +BP,2017-07-19,33.0217,33.0595,False,32.7429,32.7484,reg,3684318 +BP,2017-07-20,33.0877,33.1726,False,32.9652,33.1349,reg,3654506 +BP,2017-07-21,32.6918,33.0877,False,32.6447,33.0689,reg,3725586 +BP,2017-07-24,32.4844,32.5504,False,32.2770,32.5410,reg,5127582 +BP,2017-07-25,32.8992,33.0595,False,32.8332,32.9840,reg,3484100 +BP,2017-07-26,32.8426,32.9935,False,32.7767,32.9935,reg,3045397 +BP,2017-07-27,32.9840,33.0595,False,32.8426,33.0500,reg,3248510 +BP,2017-07-28,33.1443,33.1537,False,32.6395,32.6541,reg,5427572 +BP,2017-07-31,33.1254,33.3234,False,33.0547,33.3045,reg,5843808 +BP,2017-08-01,34.1907,34.4452,False,34.0304,34.0870,reg,10496654 +BP,2017-08-02,34.3132,34.4739,False,34.0681,34.1058,reg,4590901 +BP,2017-08-03,34.0681,34.3132,False,34.0398,34.1718,reg,4175960 +BP,2017-08-04,34.2472,34.3226,False,34.1388,34.1624,reg,3358750 +BP,2017-08-07,34.6431,34.6808,False,34.2661,34.3038,reg,7773293 +BP,2017-08-08,34.4452,34.7186,False,34.4169,34.6243,reg,5409481 +BP,2017-08-09,34.6560,34.6608,False,34.3877,34.4739,reg,3907835 +BP,2017-08-10,33.9947,34.4548,False,33.9756,34.4260,reg,5157840 +BP,2017-08-11,33.4868,33.6401,False,33.4581,33.5539,reg,5004052 +BP,2017-08-14,33.2376,33.5826,False,33.2136,33.4868,reg,4150657 +BP,2017-08-15,33.1322,33.1561,False,32.8686,33.1322,reg,4589232 +BP,2017-08-16,32.8638,33.3390,False,32.8494,33.2568,reg,4831064 +BP,2017-08-17,32.6817,32.9788,False,32.6817,32.9788,reg,3724417 +BP,2017-08-18,32.7392,32.8446,False,32.5379,32.5859,reg,4741106 +BP,2017-08-21,32.5859,32.7584,False,32.5859,32.7488,reg,3419936 +BP,2017-08-22,32.7296,32.7488,False,32.6386,32.6721,reg,4521102 +BP,2017-08-23,32.8159,32.8926,False,32.4900,32.5092,reg,3810190 +BP,2017-08-24,32.7584,32.9501,False,32.6338,32.9501,reg,2414044 +BP,2017-08-25,33.1034,33.1417,False,32.9309,32.9788,reg,2948970 +BP,2017-08-28,33.0363,33.1801,False,32.9596,33.1791,reg,2539428 +BP,2017-08-29,32.9405,32.9884,False,32.7881,32.8255,reg,2706167 +BP,2017-08-30,32.9405,33.0267,False,32.8351,32.8638,reg,2425612 +BP,2017-08-31,33.2855,33.3430,False,32.9213,32.9501,reg,5133076 +BP,2017-09-01,33.3238,33.4532,False,33.1322,33.2088,reg,4588524 +BP,2017-09-05,33.4964,33.6401,False,33.3047,33.4676,reg,3694303 +BP,2017-09-06,33.8510,33.9181,False,33.3334,33.3430,reg,6477216 +BP,2017-09-07,34.0235,34.0954,False,33.8893,33.8893,reg,4188037 +BP,2017-09-08,33.8510,34.0810,False,33.7791,34.0235,reg,3249171 +BP,2017-09-11,34.0810,34.1672,False,33.8797,33.9085,reg,4082554 +BP,2017-09-12,34.2631,34.3685,False,34.1481,34.1672,reg,2849680 +BP,2017-09-13,34.4931,34.6129,False,34.3781,34.5027,reg,4133083 +BP,2017-09-14,34.8190,35.0106,False,34.6560,34.6848,reg,4841204 +BP,2017-09-15,35.0586,35.0681,False,34.7998,34.8381,reg,4846402 +BP,2017-09-18,35.1256,35.2215,False,34.9819,35.1256,reg,5423492 +BP,2017-09-19,35.4132,35.5473,False,35.3269,35.3748,reg,5228162 +BP,2017-09-20,35.6815,35.9020,False,35.5090,35.5186,reg,5104456 +BP,2017-09-21,36.1320,36.2278,False,35.7486,35.8061,reg,9026402 +BP,2017-09-22,36.2470,36.4866,False,36.1032,36.1607,reg,5581451 +BP,2017-09-25,36.6495,36.7933,False,36.4483,36.4578,reg,5950856 +BP,2017-09-26,36.2949,36.5728,False,36.2757,36.5345,reg,6424622 +BP,2017-09-27,36.4387,36.5441,False,36.2278,36.2757,reg,4836504 +BP,2017-09-28,36.8220,36.8795,False,36.6112,36.6303,reg,5016167 +BP,2017-09-29,36.8316,36.8508,False,36.6974,36.7358,reg,3042610 +BP,2017-10-02,36.7933,36.8220,False,36.4003,36.4674,reg,5338715 +BP,2017-10-03,37.0904,37.1958,False,36.8124,36.8124,reg,5040345 +BP,2017-10-04,37.0425,37.1671,False,36.8795,36.9658,reg,4360990 +BP,2017-10-05,37.0041,37.1287,False,36.9322,36.9466,reg,3080366 +BP,2017-10-06,36.6687,36.7118,False,36.4962,36.6783,reg,3485477 +BP,2017-10-09,36.8604,36.9763,False,36.6687,36.6687,reg,3798412 +BP,2017-10-10,37.1958,37.3779,False,37.1000,37.1191,reg,3361827 +BP,2017-10-11,37.2341,37.3204,False,37.0234,37.1766,reg,3301517 +BP,2017-10-12,37.3875,37.3875,False,37.0329,37.1096,reg,4923854 +BP,2017-10-13,37.4737,37.8354,False,37.4737,37.6846,reg,3587100 +BP,2017-10-16,37.5600,37.7133,False,37.4737,37.5504,reg,2905932 +BP,2017-10-17,37.0808,37.4929,False,37.0329,37.4067,reg,5393334 +BP,2017-10-18,37.1096,37.1829,False,36.8445,37.1000,reg,5740765 +BP,2017-10-19,37.1383,37.3779,False,37.0233,37.0329,reg,4658250 +BP,2017-10-20,37.1383,37.4067,False,37.0520,37.2341,reg,4166344 +BP,2017-10-23,37.1766,37.3405,False,37.0917,37.2246,reg,4739267 +BP,2017-10-24,37.3779,37.5983,False,37.3147,37.3683,reg,3266499 +BP,2017-10-25,37.1766,37.4737,False,36.9083,37.4162,reg,4025086 +BP,2017-10-26,37.0425,37.1862,False,36.9850,37.1575,reg,3074164 +BP,2017-10-27,37.4737,37.5408,False,37.0233,37.1383,reg,5241988 +BP,2017-10-30,37.9721,38.0967,False,37.7517,37.7804,reg,8644598 +BP,2017-10-31,38.9784,39.2660,False,38.6370,39.0935,reg,10039927 +BP,2017-11-01,39.0647,39.4864,False,38.9593,39.2851,reg,6752051 +BP,2017-11-02,38.9784,39.0455,False,38.7293,38.7484,reg,4468809 +BP,2017-11-03,38.8730,38.9663,False,38.6718,38.8443,reg,3199079 +BP,2017-11-06,39.6877,39.7356,False,38.8634,38.8634,reg,6254182 +BP,2017-11-07,39.7548,39.8218,False,39.5247,39.8218,reg,4711616 +BP,2017-11-08,39.6781,39.6877,False,39.2851,39.4385,reg,5377429 +BP,2017-11-09,39.6003,39.6489,False,39.3572,39.5128,reg,4820560 +BP,2017-11-10,39.1918,39.4739,False,38.9584,39.4739,reg,3117480 +BP,2017-11-13,38.7834,39.0849,False,38.7348,38.8612,reg,3996660 +BP,2017-11-14,38.5208,38.7153,False,38.4430,38.7056,reg,4000119 +BP,2017-11-15,38.0151,38.2047,False,37.8692,38.1318,reg,4144685 +BP,2017-11-16,37.7039,37.9665,False,37.6845,37.9568,reg,3547723 +BP,2017-11-17,38.0151,38.0832,False,37.7817,37.8692,reg,3285005 +BP,2017-11-20,37.9276,38.1318,False,37.9180,38.0151,reg,3120952 +BP,2017-11-21,38.0540,38.4625,False,38.0151,38.3749,reg,4187537 +BP,2017-11-22,38.6861,38.7250,False,38.4334,38.4819,reg,4767543 +BP,2017-11-27,38.4236,38.9293,False,38.3944,38.9001,reg,4970997 +BP,2017-11-28,38.8028,38.8952,False,38.6764,38.7348,reg,4818879 +BP,2017-11-29,38.6181,38.8904,False,38.4625,38.7639,reg,4660267 +BP,2017-11-30,38.9682,38.9876,False,38.4430,38.8320,reg,7817856 +BP,2017-12-01,38.8515,39.0071,False,38.6654,38.7639,reg,5549934 +BP,2017-12-04,38.8126,39.1529,False,38.5451,38.7348,reg,6463161 +BP,2017-12-05,38.6375,38.7250,False,38.5111,38.6424,reg,4028699 +BP,2017-12-06,38.4916,38.7250,False,38.4625,38.5014,reg,3309508 +BP,2017-12-07,38.2291,38.4819,False,38.1415,38.2621,reg,4081612 +BP,2017-12-08,38.5500,38.5694,False,38.2485,38.3166,reg,3510477 +BP,2017-12-11,38.8320,38.9390,False,38.6861,38.6959,reg,2541435 +BP,2017-12-12,39.5419,39.7043,False,39.2794,39.3377,reg,6753519 +BP,2017-12-13,39.5322,39.6489,False,39.3717,39.5517,reg,3750016 +BP,2017-12-14,39.5128,39.7267,False,39.4836,39.5030,reg,2881518 +BP,2017-12-15,39.1724,39.4058,False,39.1335,39.3863,reg,3162198 +BP,2017-12-18,39.7170,39.9504,False,39.3183,39.4058,reg,8833365 +BP,2017-12-19,39.5225,39.7510,False,39.4982,39.6003,reg,2964763 +BP,2017-12-20,39.8240,39.8920,False,39.6586,39.7559,reg,2979025 +BP,2017-12-21,40.5339,40.6076,False,39.9698,39.9820,reg,4526119 +BP,2017-12-22,40.1546,40.4852,False,40.0963,40.4075,reg,4090185 +BP,2017-12-26,40.5436,40.6214,False,40.1838,40.2130,reg,2793826 +BP,2017-12-27,40.5728,40.6895,False,40.5436,40.5825,reg,2966144 +BP,2017-12-28,40.7187,40.7965,False,40.5728,40.6506,reg,2841551 +BP,2017-12-29,40.8743,41.0688,False,40.8548,40.8937,reg,3388856 +BP,2018-01-02,41.2146,41.2633,False,40.6603,40.9034,reg,4204919 +BP,2018-01-03,41.6912,41.7106,False,41.2146,41.2633,reg,4753619 +BP,2018-01-04,41.8565,41.9829,False,41.7203,41.8273,reg,6113799 +BP,2018-01-05,41.9148,41.9635,False,41.6425,41.8662,reg,3846437 +BP,2018-01-08,41.8954,41.9343,False,41.6863,41.8079,reg,3156186 +BP,2018-01-09,41.6912,41.8176,False,41.5015,41.7203,reg,3450808 +BP,2018-01-10,41.7203,41.9343,False,41.7203,41.8468,reg,2743226 +BP,2018-01-11,42.0802,42.3525,False,41.7398,41.8079,reg,7676587 +BP,2018-01-12,42.7026,42.7792,False,42.4303,42.5372,reg,5649809 +BP,2018-01-16,41.2924,41.7460,False,41.2475,41.7009,reg,8618371 +BP,2018-01-17,41.7009,41.8954,False,41.2439,41.5356,reg,4337214 +BP,2018-01-18,41.7203,41.9148,False,41.5453,41.6231,reg,5004543 +BP,2018-01-19,41.2341,41.3702,False,41.0406,41.3216,reg,5493967 +BP,2018-01-22,42.1969,42.1969,False,41.7203,41.7301,reg,10260864 +BP,2018-01-23,42.0510,42.2314,False,41.8857,42.1093,reg,6382641 +BP,2018-01-24,42.7317,42.9846,False,42.4849,42.7706,reg,9785579 +BP,2018-01-25,42.5372,43.3882,False,42.5081,43.3347,reg,6220449 +BP,2018-01-26,42.6053,42.9360,False,42.5372,42.7706,reg,3920371 +BP,2018-01-29,42.1580,42.4459,False,42.0803,42.3719,reg,4881510 +BP,2018-01-30,41.6328,42.1969,False,41.6231,42.1969,reg,8185835 +BP,2018-01-31,41.6134,41.7981,False,41.3605,41.7398,reg,4465904 +BP,2018-02-01,42.1677,42.1871,False,41.5453,41.6231,reg,6508840 +BP,2018-02-02,40.0282,41.4383,False,39.9601,41.4286,reg,9559699 +BP,2018-02-05,38.6861,39.7462,False,35.1560,39.6586,reg,16464942 +BP,2018-02-06,39.4544,39.7170,False,38.3360,38.4527,reg,10875153 +BP,2018-02-07,38.9001,39.8823,False,38.8174,39.4252,reg,8591264 +BP,2018-02-08,38.4625,39.5624,False,38.4527,39.4252,reg,8618029 +BP,2018-02-09,38.0346,38.4138,False,36.8578,38.1804,reg,11432480 +BP,2018-02-12,38.7737,38.8904,False,38.4431,38.5208,reg,7224289 +BP,2018-02-13,38.5986,38.7931,False,38.5014,38.6181,reg,4329491 +BP,2018-02-14,39.2599,39.3183,False,38.1999,38.2971,reg,7120231 +BP,2018-02-15,39.3290,39.5857,False,38.8256,39.5659,reg,5251052 +BP,2018-02-16,39.1118,39.5067,False,39.0032,39.1020,reg,4667190 +BP,2018-02-20,39.0131,39.5659,False,38.9341,39.4376,reg,7428040 +BP,2018-02-21,38.3418,39.2155,False,38.3172,39.0625,reg,6914123 +BP,2018-02-22,38.7466,39.1513,False,38.4899,38.7663,reg,6847394 +BP,2018-02-23,39.5857,39.6153,False,38.9835,39.0822,reg,6721548 +BP,2018-02-26,39.7732,39.9016,False,39.5462,39.8621,reg,4994452 +BP,2018-02-27,38.9934,39.5807,False,38.9934,39.5264,reg,7142189 +BP,2018-02-28,38.3616,39.4080,False,38.3320,39.3685,reg,9456504 +BP,2018-03-01,38.4406,38.7170,False,38.0802,38.3122,reg,4419180 +BP,2018-03-02,38.2036,38.2234,False,37.8352,38.0852,reg,5611292 +BP,2018-03-05,38.6577,38.7466,False,37.9371,37.9766,reg,3938295 +BP,2018-03-06,39.0427,39.2895,False,38.8601,39.0131,reg,4581586 +BP,2018-03-07,38.8058,39.0921,False,38.5491,38.8058,reg,6305276 +BP,2018-03-08,38.9539,39.0181,False,38.7268,38.9144,reg,3177680 +BP,2018-03-09,39.1513,39.3043,False,39.0625,39.2402,reg,3325796 +BP,2018-03-12,39.3389,39.3685,False,39.0723,39.1711,reg,3706000 +BP,2018-03-13,39.0427,39.6844,False,38.9539,39.5659,reg,3517855 +BP,2018-03-14,38.3715,38.9835,False,38.3122,38.9341,reg,6302722 +BP,2018-03-15,38.5294,38.6380,False,38.2530,38.4208,reg,3976380 +BP,2018-03-16,38.9736,39.1069,False,38.5689,38.6084,reg,4596504 +BP,2018-03-19,38.2530,38.7318,False,38.0699,38.7170,reg,4241119 +BP,2018-03-20,38.5393,38.6824,False,38.1345,38.1543,reg,6005468 +BP,2018-03-21,39.6153,39.7831,False,38.4998,38.5491,reg,7438388 +BP,2018-03-22,38.5294,39.0921,False,38.4208,39.0822,reg,6243329 +BP,2018-03-23,38.6182,39.1266,False,38.5896,38.7565,reg,5365647 +BP,2018-03-26,39.9016,39.9312,False,39.3537,39.8127,reg,6796832 +BP,2018-03-27,39.4573,40.0496,False,39.2994,40.0003,reg,4755929 +BP,2018-03-28,39.0921,39.5363,False,39.0723,39.2994,reg,5031720 +BP,2018-03-29,40.0200,40.1484,False,39.6350,39.6745,reg,8336918 +BP,2018-04-02,39.3981,40.0200,False,38.9440,40.0102,reg,5752852 +BP,2018-04-03,40.1879,40.2175,False,39.5363,40.0891,reg,5849663 +BP,2018-04-04,40.5037,40.5037,False,40.0546,40.1188,reg,7305531 +BP,2018-04-05,41.3823,41.5502,False,40.7900,40.8295,reg,7062440 +BP,2018-04-06,41.2244,41.8463,False,40.9776,41.6982,reg,9060053 +BP,2018-04-09,41.1257,41.4317,False,40.8690,41.0961,reg,5930608 +BP,2018-04-10,42.2313,42.4485,False,41.8473,41.8562,reg,9041669 +BP,2018-04-11,42.5077,42.7150,False,42.3498,42.4781,reg,5910073 +BP,2018-04-12,42.5077,42.6903,False,42.2510,42.4287,reg,3467098 +BP,2018-04-13,42.4090,42.5966,False,42.2116,42.2116,reg,4478190 +BP,2018-04-16,42.1721,42.3744,False,41.9055,42.2017,reg,4249504 +BP,2018-04-17,42.1030,42.2807,False,42.0339,42.2116,reg,4483288 +BP,2018-04-18,42.9717,43.1395,False,42.7486,42.7940,reg,8703995 +BP,2018-04-19,43.1099,43.4258,False,42.9618,43.1494,reg,4839451 +BP,2018-04-20,42.9421,43.1000,False,42.6262,42.7249,reg,4251021 +BP,2018-04-23,43.3468,43.3764,False,42.8680,43.0408,reg,4498589 +BP,2018-04-24,43.6726,44.2353,False,43.4850,43.6232,reg,11474995 +BP,2018-04-25,43.6035,43.6588,False,42.8927,43.2777,reg,6782628 +BP,2018-04-26,44.2748,44.3142,False,44.0773,44.1760,reg,6752992 +BP,2018-04-27,43.6528,43.9194,False,43.4949,43.7318,reg,4454479 +BP,2018-04-30,44.0181,44.1859,False,43.2580,43.2678,reg,7359913 +BP,2018-05-01,44.2254,44.5215,False,43.9786,44.3932,reg,7374707 +BP,2018-05-02,44.1267,44.4722,False,44.0576,44.2451,reg,4998311 +BP,2018-05-03,44.1563,44.1859,False,43.5591,44.0181,reg,5896292 +BP,2018-05-04,44.7585,44.9164,False,44.1563,44.2353,reg,5631016 +BP,2018-05-07,45.1040,45.7851,False,44.9954,45.0842,reg,9213381 +BP,2018-05-08,44.7486,44.8769,False,44.0033,44.4130,reg,7742747 +BP,2018-05-09,46.1800,46.2491,False,45.3705,45.3903,reg,10837004 +BP,2018-05-10,45.8800,46.0200,False,45.5500,45.9100,reg,7793354 +BP,2018-05-11,45.8300,46.0400,False,45.7950,45.9100,reg,3291709 +BP,2018-05-14,46.4000,46.7800,False,46.2900,46.5500,reg,4768443 +BP,2018-05-15,46.7900,46.9853,False,46.2700,46.5100,reg,7149574 +BP,2018-05-16,46.7100,46.8200,False,46.4300,46.8000,reg,4866498 +BP,2018-05-17,47.1900,47.3700,False,46.9331,47.0100,reg,7207915 +BP,2018-05-18,47.3800,47.4350,False,47.1442,47.3000,reg,4276638 +BP,2018-05-21,47.7900,47.8300,False,47.3800,47.3800,reg,5412095 +BP,2018-05-22,47.0900,47.7050,False,46.9300,47.3700,reg,7979923 +BP,2018-05-23,46.4500,46.5100,False,45.9000,46.1300,reg,7871671 +BP,2018-05-24,45.7500,45.9400,False,45.4000,45.6700,reg,7917840 +BP,2018-05-25,44.3500,44.8300,False,44.0900,44.8200,reg,9171285 +BP,2018-05-29,44.5400,44.6800,False,44.0600,44.1900,reg,7449743 +BP,2018-05-30,45.7100,45.8950,False,45.2400,45.4700,reg,7819659 +BP,2018-05-31,45.8200,45.9950,False,45.5850,45.8400,reg,5887272 +BP,2018-06-01,45.9200,46.2100,False,45.8000,46.1700,reg,4845996 +BP,2018-06-04,45.9600,46.4500,False,45.9150,46.3200,reg,5061709 +BP,2018-06-05,46.2900,46.5000,False,45.8450,46.0000,reg,5542413 +BP,2018-06-06,46.2800,46.5500,False,46.1200,46.4400,reg,5351446 +BP,2018-06-07,47.2000,47.5700,False,46.7850,46.9700,reg,10502384 diff --git a/company_library/BPFH.csv b/company_library/BPFH.csv index c448ab94..f085567a 100644 --- a/company_library/BPFH.csv +++ b/company_library/BPFH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFH,2017-06-06,14.0318,14.2746,False,13.8862,14.2746,reg,782420 -BPFH,2017-06-07,14.2746,14.3231,False,13.9639,14.1289,reg,287178 -BPFH,2017-06-08,14.7601,15.0514,False,14.1289,14.2260,reg,375239 BPFH,2017-06-09,15.3428,15.3913,False,14.7601,14.9058,reg,444514 BPFH,2017-06-12,15.1485,15.5612,False,15.1000,15.3428,reg,301466 BPFH,2017-06-13,15.1971,15.4884,False,15.1485,15.2457,reg,246472 @@ -249,3 +246,6 @@ BPFH,2018-05-31,17.0000,17.0500,False,16.8000,16.9500,reg,413852 BPFH,2018-06-01,17.1500,17.2500,False,17.0500,17.1000,reg,312478 BPFH,2018-06-04,17.2000,17.2750,False,17.0000,17.2000,reg,245590 BPFH,2018-06-05,17.2000,17.2500,False,17.0500,17.1500,reg,193045 +BPFH,2018-06-06,17.6500,17.7000,False,17.3000,17.3500,reg,446601 +BPFH,2018-06-07,17.7000,17.8000,False,17.5500,17.7500,reg,1035157 +BPFH,2018-06-08,17.5500,17.8500,False,17.5500,17.6000,reg,265484 diff --git a/company_library/BPFHP.csv b/company_library/BPFHP.csv index c8f66bf2..adee4611 100644 --- a/company_library/BPFHP.csv +++ b/company_library/BPFHP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFHP,2017-06-06,23.8609,23.8609,False,23.8609,23.8609,reg,0 -BPFHP,2017-06-07,24.0686,24.0686,False,23.9262,23.9262,reg,2820 -BPFHP,2017-06-08,23.8982,23.9175,False,23.8796,23.8796,reg,900 BPFHP,2017-06-09,24.1036,24.1036,False,23.9449,23.9449,reg,1851 BPFHP,2017-06-12,23.9262,24.0063,False,23.9262,24.0063,reg,901 BPFHP,2017-06-13,23.9355,24.0929,False,23.9355,24.0495,reg,3600 @@ -249,3 +246,6 @@ BPFHP,2018-05-31,24.9800,25.0400,False,24.9800,24.9900,reg,3937 BPFHP,2018-06-01,24.9800,24.9900,False,24.9800,24.9900,reg,1408 BPFHP,2018-06-04,25.0269,25.0500,False,24.9800,24.9800,reg,16093 BPFHP,2018-06-05,25.0100,25.0300,False,24.9741,25.0300,reg,41852 +BPFHP,2018-06-06,25.0000,25.0000,False,24.9801,24.9900,reg,8845 +BPFHP,2018-06-07,24.9700,25.0000,False,24.9700,24.9800,reg,9343 +BPFHP,2018-06-08,24.9800,25.0000,False,24.9700,24.9700,reg,6082 diff --git a/company_library/BPFHW.csv b/company_library/BPFHW.csv index 1e2d7b10..6535f80f 100644 --- a/company_library/BPFHW.csv +++ b/company_library/BPFHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFHW,2017-06-06,8.7200,8.7200,False,8.7200,8.7200,reg,1856 -BPFHW,2017-06-07,8.7200,8.7200,False,8.7200,8.7200,reg,40 -BPFHW,2017-06-08,9.0000,9.0000,False,8.7700,8.7700,reg,200 BPFHW,2017-06-09,9.4500,9.4500,False,9.3300,9.3300,reg,200 BPFHW,2017-06-12,9.4500,9.4500,False,9.4500,9.4500,reg,0 BPFHW,2017-06-13,9.4500,9.4500,False,9.4500,9.4500,reg,0 @@ -248,4 +245,7 @@ BPFHW,2018-05-30,11.4200,11.4200,False,11.4200,11.4200,reg,0 BPFHW,2018-05-31,11.4200,11.4200,False,11.4200,11.4200,reg,6 BPFHW,2018-06-01,11.6400,11.6900,False,11.6400,11.6900,reg,274 BPFHW,2018-06-04,11.6400,11.6400,False,11.6400,11.6400,reg,0 -BPFHW,2018-06-05,11.6400,11.6400,False,11.6400,11.6400,reg,0 +BPFHW,2018-06-05,11.6400,11.6400,False,11.6400,11.6400,reg,2 +BPFHW,2018-06-06,12.2300,12.2300,False,11.9700,11.9700,reg,11100 +BPFHW,2018-06-07,12.3500,12.3500,False,12.3500,12.3500,reg,4120 +BPFHW,2018-06-08,12.3500,12.3500,False,12.3500,12.3500,reg,1000 diff --git a/company_library/BPMC.csv b/company_library/BPMC.csv index 5017fa2e..be29bf96 100644 --- a/company_library/BPMC.csv +++ b/company_library/BPMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPMC,2017-06-06,37.6000,37.6675,False,36.8000,37.3600,reg,602775 -BPMC,2017-06-07,37.6300,37.8100,False,36.9000,37.6000,reg,420688 -BPMC,2017-06-08,36.7000,37.6300,False,36.1000,37.5700,reg,338721 BPMC,2017-06-09,35.4100,37.2900,False,35.0000,36.7500,reg,497884 BPMC,2017-06-12,35.9800,36.7700,False,34.6650,35.5600,reg,414032 BPMC,2017-06-13,37.0300,37.5700,False,35.5000,36.0100,reg,626833 @@ -249,3 +246,6 @@ BPMC,2018-05-31,84.0800,85.3600,False,82.0210,82.9000,reg,349778 BPMC,2018-06-01,84.4800,85.1900,False,83.2300,84.4800,reg,247038 BPMC,2018-06-04,76.6700,79.9000,False,71.0000,79.7800,reg,2373134 BPMC,2018-06-05,75.3000,77.5857,False,71.9100,76.4800,reg,895645 +BPMC,2018-06-06,71.3600,76.7000,False,71.0700,75.8100,reg,814811 +BPMC,2018-06-07,68.0000,72.7900,False,64.6100,71.3900,reg,1246028 +BPMC,2018-06-08,66.8700,68.7920,False,66.0650,67.8700,reg,451780 diff --git a/company_library/BPMP.csv b/company_library/BPMP.csv new file mode 100644 index 00000000..cc5d0880 --- /dev/null +++ b/company_library/BPMP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BPMP,2017-06-08,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-09,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-12,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-13,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-14,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-15,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-16,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-19,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-20,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-21,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-22,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-23,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-26,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-27,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-28,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-29,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-06-30,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-05,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-06,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-07,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-10,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-11,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-12,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-13,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-14,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-17,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-18,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-19,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-20,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-21,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-24,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-25,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-26,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-27,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-28,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-07-31,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-01,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-02,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-03,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-04,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-07,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-08,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-09,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-10,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-11,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-14,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-15,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-16,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-17,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-18,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-21,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-22,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-23,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-24,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-25,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-28,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-29,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-30,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-08-31,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-01,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-05,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-06,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-07,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-08,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-11,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-12,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-13,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-14,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-15,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-18,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-19,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-20,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-21,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-22,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-25,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-26,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-27,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-28,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-09-29,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-02,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-03,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-04,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-05,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-06,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-09,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-10,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-11,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-12,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-13,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-16,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-17,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-18,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-19,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-20,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-23,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-24,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-25,16.4676,16.4676,True,16.4676,16.4676,reg,0 +BPMP,2017-10-26,16.8585,17.5915,False,16.4676,16.4676,reg,18495687 +BPMP,2017-10-27,17.1810,17.4351,False,16.8096,16.8096,reg,3315223 +BPMP,2017-10-30,17.2494,17.3960,False,17.1028,17.1517,reg,705325 +BPMP,2017-10-31,17.5915,17.6794,False,17.2299,17.2494,reg,1226532 +BPMP,2017-11-01,18.0019,18.2072,False,17.5915,17.5915,reg,1656304 +BPMP,2017-11-02,17.8260,18.1681,False,17.6307,18.1681,reg,842295 +BPMP,2017-11-03,17.8358,17.9629,False,17.6413,17.9629,reg,226800 +BPMP,2017-11-06,17.9335,18.0801,False,17.6403,17.8944,reg,227618 +BPMP,2017-11-07,17.9042,18.0410,False,17.8163,17.9335,reg,178531 +BPMP,2017-11-08,17.7283,17.9824,False,17.6403,17.7478,reg,145740 +BPMP,2017-11-09,17.6110,17.9140,False,17.5328,17.6892,reg,222936 +BPMP,2017-11-10,17.6794,17.7381,False,17.4449,17.5915,reg,116942 +BPMP,2017-11-13,17.6501,17.9800,False,17.5426,17.6501,reg,207250 +BPMP,2017-11-14,17.5328,17.7576,False,17.2359,17.4156,reg,231937 +BPMP,2017-11-15,17.7381,17.8651,False,17.2983,17.5328,reg,194664 +BPMP,2017-11-16,17.7185,17.8126,False,17.5623,17.7381,reg,113796 +BPMP,2017-11-17,17.7088,17.8602,False,17.4906,17.7967,reg,155167 +BPMP,2017-11-20,17.8847,18.4816,False,17.5915,17.7869,reg,690397 +BPMP,2017-11-21,17.7088,18.0313,False,17.5426,17.8847,reg,767721 +BPMP,2017-11-22,17.4449,17.7772,False,17.2201,17.5719,reg,694987 +BPMP,2017-11-27,17.2201,17.5524,False,17.1419,17.5524,reg,535008 +BPMP,2017-11-28,16.9171,17.2983,False,16.6630,17.1517,reg,896338 +BPMP,2017-11-29,17.2006,17.5328,False,16.7021,16.9367,reg,961386 +BPMP,2017-11-30,17.8554,17.9042,False,16.9074,17.0735,reg,711172 +BPMP,2017-12-01,17.8163,18.0019,False,17.3472,17.8456,reg,483153 +BPMP,2017-12-04,17.7772,18.0801,False,17.5623,17.6794,reg,453995 +BPMP,2017-12-05,17.8651,18.1779,False,17.7088,17.7674,reg,383361 +BPMP,2017-12-06,17.6110,17.8651,False,17.3198,17.8554,reg,147836 +BPMP,2017-12-07,17.6403,17.7381,False,17.3472,17.6599,reg,297183 +BPMP,2017-12-08,17.7381,17.8592,False,17.3276,17.7674,reg,100792 +BPMP,2017-12-11,17.4449,17.7381,False,17.3667,17.6990,reg,134341 +BPMP,2017-12-12,17.4351,17.6892,False,17.1126,17.4840,reg,348587 +BPMP,2017-12-13,17.5231,17.7259,False,17.3276,17.4351,reg,162216 +BPMP,2017-12-14,17.5915,17.6794,False,17.3569,17.5915,reg,157752 +BPMP,2017-12-15,17.3081,18.0215,False,17.2787,17.5915,reg,337540 +BPMP,2017-12-18,17.5915,17.7185,False,17.3081,17.3472,reg,158548 +BPMP,2017-12-19,17.6697,18.0801,False,17.3862,17.6892,reg,327020 +BPMP,2017-12-20,17.8554,18.1388,False,17.3862,17.6110,reg,358972 +BPMP,2017-12-21,18.4320,18.7936,False,17.8163,17.8749,reg,338432 +BPMP,2017-12-22,18.5590,18.6274,False,18.1143,18.1495,reg,79114 +BPMP,2017-12-26,18.9597,19.2724,False,18.4032,18.5786,reg,580466 +BPMP,2017-12-27,18.9597,19.1063,False,18.5541,18.7936,reg,427265 +BPMP,2017-12-28,19.4875,19.9175,False,18.8522,18.8522,reg,539818 +BPMP,2017-12-29,20.1032,20.9241,False,19.3995,19.3995,reg,329742 +BPMP,2018-01-02,19.8393,20.1325,False,19.2533,19.9859,reg,233677 +BPMP,2018-01-03,20.6993,21.1880,False,19.6643,19.7357,reg,435337 +BPMP,2018-01-04,21.3639,21.4812,False,20.6993,20.6993,reg,929507 +BPMP,2018-01-05,20.7873,21.2661,False,20.1129,21.2271,reg,298685 +BPMP,2018-01-08,20.6504,21.1782,False,20.4760,20.8068,reg,165999 +BPMP,2018-01-09,20.1911,20.4550,False,19.8100,20.4550,reg,135621 +BPMP,2018-01-10,20.0934,20.7384,False,19.7806,20.0543,reg,189502 +BPMP,2018-01-11,20.6309,21.0120,False,19.9370,20.0250,reg,192762 +BPMP,2018-01-12,20.7384,20.7677,False,20.0543,20.5234,reg,101324 +BPMP,2018-01-16,20.9436,21.5398,False,20.4941,20.6993,reg,377243 +BPMP,2018-01-17,21.5007,21.5906,False,20.9143,20.9925,reg,238489 +BPMP,2018-01-18,20.8752,21.6571,False,20.5439,21.6571,reg,187989 +BPMP,2018-01-19,21.3150,21.4127,False,20.2792,20.8752,reg,359406 +BPMP,2018-01-22,21.4518,22.4780,False,21.2075,21.2075,reg,407402 +BPMP,2018-01-23,21.2955,21.7548,False,20.6700,21.2955,reg,148894 +BPMP,2018-01-24,20.4745,21.2311,False,20.3768,21.1391,reg,184025 +BPMP,2018-01-25,20.3182,20.6700,False,19.7230,20.4843,reg,248861 +BPMP,2018-01-26,20.6700,21.2437,False,20.2302,20.7579,reg,68349 +BPMP,2018-01-29,20.7677,21.1977,False,20.3475,20.5723,reg,66187 +BPMP,2018-01-30,20.8459,21.1782,False,20.3670,20.5625,reg,64459 +BPMP,2018-01-31,20.5401,21.2993,False,19.9685,21.0231,reg,45171 +BPMP,2018-02-01,21.4173,21.4173,False,19.9488,20.3923,reg,53413 +BPMP,2018-02-02,20.5697,21.1808,False,20.2247,21.1808,reg,128919 +BPMP,2018-02-05,20.3036,20.5993,False,19.9290,20.4021,reg,90329 +BPMP,2018-02-06,20.8752,21.0724,False,19.4362,19.9290,reg,138461 +BPMP,2018-02-07,19.8995,20.8161,False,19.6826,20.8161,reg,171880 +BPMP,2018-02-08,19.3180,20.1459,False,18.7266,20.0375,reg,192462 +BPMP,2018-02-09,18.9434,19.6531,False,18.5788,19.4264,reg,173039 +BPMP,2018-02-12,18.8646,19.5644,False,18.2732,19.1307,reg,157082 +BPMP,2018-02-13,19.3081,19.6531,False,18.4703,18.7956,reg,233407 +BPMP,2018-02-14,19.5151,20.8457,False,19.0814,19.2687,reg,85020 +BPMP,2018-02-15,19.3574,20.1456,False,19.1603,19.5939,reg,95037 +BPMP,2018-02-16,19.9980,20.4708,False,19.2095,19.7418,reg,94665 +BPMP,2018-02-20,20.1360,20.3430,False,19.4067,20.0079,reg,132178 +BPMP,2018-02-21,19.8305,20.3420,False,19.3475,20.1262,reg,90946 +BPMP,2018-02-22,19.7516,20.4514,False,19.4067,19.9389,reg,182322 +BPMP,2018-02-23,19.7615,20.4120,False,18.9434,19.8403,reg,167703 +BPMP,2018-02-26,19.4067,19.9192,False,18.9444,19.9192,reg,133628 +BPMP,2018-02-27,19.3377,19.8797,False,18.9237,19.4757,reg,205630 +BPMP,2018-02-28,18.7857,19.7615,False,18.6872,19.7615,reg,118776 +BPMP,2018-03-01,19.2785,19.8995,False,18.4112,18.7562,reg,270373 +BPMP,2018-03-02,19.1406,20.6880,False,18.5403,19.3870,reg,197607 +BPMP,2018-03-05,19.3771,19.6826,False,18.5295,19.0420,reg,82866 +BPMP,2018-03-06,19.0223,19.7122,False,18.8153,19.7122,reg,217993 +BPMP,2018-03-07,19.1307,19.8009,False,18.8005,18.8942,reg,208534 +BPMP,2018-03-08,18.7463,19.4067,False,18.4901,19.1504,reg,166767 +BPMP,2018-03-09,18.5295,19.0223,False,18.3915,18.7562,reg,154774 +BPMP,2018-03-12,18.8744,19.2095,False,18.5295,18.5295,reg,124168 +BPMP,2018-03-13,18.6083,18.9237,False,18.4605,18.9139,reg,137254 +BPMP,2018-03-14,18.5196,18.8744,False,18.4999,18.6280,reg,123052 +BPMP,2018-03-15,18.1352,18.6675,False,16.7554,18.5295,reg,439947 +BPMP,2018-03-16,19.1011,19.3870,False,18.0135,18.1057,reg,92458 +BPMP,2018-03-19,18.5196,19.2293,False,18.1352,19.2293,reg,91994 +BPMP,2018-03-20,18.3324,18.7956,False,18.0071,18.3718,reg,106478 +BPMP,2018-03-21,18.3521,18.9927,False,18.0071,18.3619,reg,151802 +BPMP,2018-03-22,17.7804,18.3422,False,17.4355,18.1845,reg,100944 +BPMP,2018-03-23,17.0905,18.3521,False,17.0018,17.9677,reg,113957 +BPMP,2018-03-26,17.0314,18.0958,False,16.7751,17.5833,reg,151736 +BPMP,2018-03-27,17.3763,17.9521,False,16.7751,17.1398,reg,198531 +BPMP,2018-03-28,17.8396,17.9283,False,16.7849,17.4552,reg,233376 +BPMP,2018-03-29,17.5833,18.0071,False,17.0018,17.8790,reg,202080 +BPMP,2018-04-02,17.3960,18.0958,False,17.2580,17.5242,reg,242712 +BPMP,2018-04-03,17.5143,17.8297,False,17.1299,17.6523,reg,145434 +BPMP,2018-04-04,17.0609,17.7410,False,16.8342,17.3270,reg,104155 +BPMP,2018-04-05,17.0609,17.5734,False,16.9032,17.3862,reg,106535 +BPMP,2018-04-06,16.7258,17.0412,False,16.6371,16.9328,reg,90559 +BPMP,2018-04-09,16.9624,17.7016,False,16.5880,16.7948,reg,116591 +BPMP,2018-04-10,17.3270,17.5044,False,16.8539,17.1989,reg,103273 +BPMP,2018-04-11,17.3960,18.2141,False,17.3763,17.3763,reg,118553 +BPMP,2018-04-12,17.2186,17.9874,False,17.1201,17.5044,reg,241500 +BPMP,2018-04-13,17.0412,17.5931,False,16.9131,17.2088,reg,225854 +BPMP,2018-04-16,17.9184,18.2239,False,17.1496,17.1989,reg,194935 +BPMP,2018-04-17,17.9874,19.1701,False,17.7410,17.9972,reg,229566 +BPMP,2018-04-18,18.1549,18.4211,False,17.9972,18.3225,reg,95650 +BPMP,2018-04-19,18.0465,18.2831,False,17.7016,18.0564,reg,214364 +BPMP,2018-04-20,18.0367,18.2831,False,17.8494,18.1057,reg,79510 +BPMP,2018-04-23,17.8494,18.5985,False,17.5931,18.0958,reg,221994 +BPMP,2018-04-24,17.8396,18.1845,False,17.7903,18.0761,reg,280098 +BPMP,2018-04-25,17.8593,17.9578,False,17.6819,17.8297,reg,88462 +BPMP,2018-04-26,18.1155,18.7069,False,17.8888,17.9184,reg,907513 +BPMP,2018-04-27,18.3225,18.3816,False,18.0465,18.1155,reg,933931 +BPMP,2018-04-30,18.9700,19.1700,False,18.3000,18.4500,reg,332111 +BPMP,2018-05-01,19.3700,19.6100,False,18.5100,18.9000,reg,166479 +BPMP,2018-05-02,19.0200,19.4100,False,18.7300,19.2500,reg,305483 +BPMP,2018-05-03,18.9900,19.1600,False,18.6300,18.9200,reg,282855 +BPMP,2018-05-04,19.1400,19.3800,False,18.7900,19.0500,reg,216147 +BPMP,2018-05-07,19.7000,19.9800,False,19.3000,19.3000,reg,253798 +BPMP,2018-05-08,20.0700,20.1600,False,19.4100,19.8000,reg,477444 +BPMP,2018-05-09,20.0400,20.2400,False,19.8300,20.2300,reg,287591 +BPMP,2018-05-10,20.5400,20.7400,False,19.7800,20.0500,reg,221740 +BPMP,2018-05-11,20.5400,20.6500,False,20.1100,20.5000,reg,107911 +BPMP,2018-05-14,20.1900,20.4950,False,19.8600,20.4800,reg,189844 +BPMP,2018-05-15,20.1000,20.4400,False,20.0400,20.0900,reg,264557 +BPMP,2018-05-16,20.6700,20.7500,False,20.1001,20.4400,reg,121425 +BPMP,2018-05-17,21.3700,21.5000,False,20.6445,20.7200,reg,114761 +BPMP,2018-05-18,21.4000,21.5500,False,21.2900,21.3100,reg,185920 +BPMP,2018-05-21,21.7600,21.9700,False,21.1965,21.4400,reg,152954 +BPMP,2018-05-22,21.4700,21.9000,False,21.3300,21.8100,reg,603894 +BPMP,2018-05-23,21.3000,21.3887,False,20.8600,21.3100,reg,237135 +BPMP,2018-05-24,20.5900,21.3000,False,20.3800,21.2900,reg,128673 +BPMP,2018-05-25,20.7400,20.9900,False,20.3200,20.4800,reg,184372 +BPMP,2018-05-29,21.1200,21.6550,False,20.6300,20.6300,reg,322617 +BPMP,2018-05-30,21.1400,21.5624,False,21.0000,21.1300,reg,90553 +BPMP,2018-05-31,21.3700,21.4000,False,21.1400,21.1400,reg,198637 +BPMP,2018-06-01,21.6600,22.1500,False,21.4100,21.4600,reg,296526 +BPMP,2018-06-04,21.7700,22.1490,False,21.4300,21.8700,reg,237273 +BPMP,2018-06-05,21.9000,22.4000,False,21.6200,21.8500,reg,268162 +BPMP,2018-06-06,21.8000,22.4200,False,21.6000,21.9700,reg,238556 +BPMP,2018-06-07,22.5100,22.5700,False,21.8600,21.9300,reg,293240 diff --git a/company_library/BPOP.csv b/company_library/BPOP.csv index aa098285..732dde28 100644 --- a/company_library/BPOP.csv +++ b/company_library/BPOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOP,2017-06-06,36.0463,36.4051,False,35.6343,35.8815,reg,513387 -BPOP,2017-06-07,36.8077,37.0029,False,36.2025,36.2025,reg,457393 -BPOP,2017-06-08,37.9009,38.4865,False,35.6461,36.7101,reg,447308 BPOP,2017-06-09,38.7403,38.8916,False,37.7883,38.1644,reg,485029 BPOP,2017-06-12,38.6915,39.3162,False,38.1839,38.8086,reg,557296 BPOP,2017-06-13,38.6232,39.0624,False,38.3303,38.7989,reg,374635 @@ -249,3 +246,6 @@ BPOP,2018-05-31,45.2400,45.8400,False,45.1900,45.7200,reg,353884 BPOP,2018-06-01,46.0100,46.4100,False,45.5500,45.6200,reg,499574 BPOP,2018-06-04,46.1500,46.3400,False,45.7500,46.2400,reg,373357 BPOP,2018-06-05,46.4900,46.5400,False,45.8000,45.9500,reg,604067 +BPOP,2018-06-06,47.3000,47.4500,False,46.5700,46.5700,reg,515344 +BPOP,2018-06-07,47.0300,47.5100,False,46.6400,47.3200,reg,707054 +BPOP,2018-06-08,47.5400,47.6200,False,46.7100,47.0700,reg,538172 diff --git a/company_library/BPOPM.csv b/company_library/BPOPM.csv index 86d77b65..64ac0992 100644 --- a/company_library/BPOPM.csv +++ b/company_library/BPOPM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOPM,2017-06-06,22.6000,22.6100,False,22.5000,22.6100,reg,13910 -BPOPM,2017-06-07,22.5000,22.6989,False,22.4200,22.4200,reg,3100 -BPOPM,2017-06-08,22.6476,22.6476,False,22.6476,22.6476,reg,102 BPOPM,2017-06-09,22.6476,22.6476,False,22.6476,22.6476,reg,120 BPOPM,2017-06-12,22.4300,22.4300,False,22.4110,22.4110,reg,1000 BPOPM,2017-06-13,22.3572,22.5000,False,22.3000,22.3000,reg,2450 @@ -249,3 +246,6 @@ BPOPM,2018-05-31,23.5000,23.7236,False,23.0200,23.0900,reg,10928 BPOPM,2018-06-01,23.5000,23.5000,False,23.4700,23.4800,reg,3600 BPOPM,2018-06-04,23.5000,23.5513,False,23.3750,23.4800,reg,5918 BPOPM,2018-06-05,23.1500,23.5000,False,21.7700,23.5000,reg,10743 +BPOPM,2018-06-06,23.0300,23.0300,False,23.0300,23.0300,reg,858 +BPOPM,2018-06-07,23.0101,23.0101,False,23.0101,23.0101,reg,200 +BPOPM,2018-06-08,23.2795,23.2795,False,23.2795,23.2795,reg,225 diff --git a/company_library/BPOPN.csv b/company_library/BPOPN.csv index 1a5e5cdd..667706f0 100644 --- a/company_library/BPOPN.csv +++ b/company_library/BPOPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOPN,2017-06-06,22.6411,22.7157,False,22.5851,22.6317,reg,4002 -BPOPN,2017-06-07,22.7204,22.7204,False,22.5851,22.5851,reg,8671 -BPOPN,2017-06-08,22.7344,22.7717,False,22.6784,22.7624,reg,14160 BPOPN,2017-06-09,22.7437,22.8557,False,22.7437,22.7689,reg,6045 BPOPN,2017-06-12,22.8118,22.8650,False,22.7250,22.8464,reg,12347 BPOPN,2017-06-13,22.9785,23.0316,False,22.9072,22.9964,reg,5074 @@ -249,3 +246,6 @@ BPOPN,2018-05-31,24.9495,24.9598,False,24.9000,24.9000,reg,4733 BPOPN,2018-06-01,24.9900,25.0000,False,24.8601,25.0000,reg,18118 BPOPN,2018-06-04,24.8220,24.8220,False,24.8220,24.8220,reg,364 BPOPN,2018-06-05,24.8900,24.9700,False,24.7500,24.7501,reg,3700 +BPOPN,2018-06-06,24.8118,24.9500,False,24.4100,24.8800,reg,18437 +BPOPN,2018-06-07,24.9374,25.0000,False,24.6000,24.9200,reg,3347 +BPOPN,2018-06-08,24.9800,24.9900,False,24.7000,24.7500,reg,7383 diff --git a/company_library/BPRN.csv b/company_library/BPRN.csv index e9f32be1..ac26d877 100644 --- a/company_library/BPRN.csv +++ b/company_library/BPRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPRN,2017-06-06,33.0000,33.0000,False,33.0000,33.0000,reg,0 -BPRN,2017-06-07,33.0000,33.0000,False,33.0000,33.0000,reg,0 -BPRN,2017-06-08,33.0000,33.0000,False,33.0000,33.0000,reg,0 BPRN,2017-06-09,33.0000,33.0000,False,33.0000,33.0000,reg,0 BPRN,2017-06-12,33.0000,33.0000,False,33.0000,33.0000,reg,2 BPRN,2017-06-13,33.0000,33.0000,False,33.0000,33.0000,reg,0 @@ -249,3 +246,6 @@ BPRN,2018-05-31,32.8400,33.1800,False,32.8000,32.9000,reg,7974 BPRN,2018-06-01,33.0000,33.3500,False,32.9000,33.1700,reg,5717 BPRN,2018-06-04,32.9500,33.2450,False,32.6337,33.0300,reg,20151 BPRN,2018-06-05,32.9500,33.5000,False,32.9500,32.9600,reg,4286 +BPRN,2018-06-06,32.9200,33.1000,False,32.9200,33.1000,reg,49807 +BPRN,2018-06-07,32.8500,33.0337,False,32.7000,33.0337,reg,13817 +BPRN,2018-06-08,32.6000,32.9200,False,32.5300,32.7500,reg,12253 diff --git a/company_library/BPTH.csv b/company_library/BPTH.csv index b745c232..30c909b0 100644 --- a/company_library/BPTH.csv +++ b/company_library/BPTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPTH,2017-06-06,3.8490,3.9300,False,3.7000,3.7500,reg,43639 -BPTH,2017-06-07,3.8950,4.0000,False,3.7500,3.9000,reg,82581 -BPTH,2017-06-08,3.9400,3.9430,False,3.8070,3.9000,reg,41473 BPTH,2017-06-09,3.9250,3.9830,False,3.8500,3.9000,reg,38375 BPTH,2017-06-12,4.4240,4.8000,False,3.9250,3.9570,reg,205510 BPTH,2017-06-13,3.9570,4.5980,False,3.9000,4.5980,reg,116445 @@ -249,3 +246,6 @@ BPTH,2018-05-31,1.6100,1.6500,False,1.6000,1.6000,reg,18758 BPTH,2018-06-01,1.6800,1.6890,False,1.6100,1.6200,reg,30153 BPTH,2018-06-04,1.6200,1.6994,False,1.6200,1.6700,reg,11756 BPTH,2018-06-05,1.6600,1.6800,False,1.6100,1.6200,reg,15863 +BPTH,2018-06-06,1.6700,1.7400,False,1.6410,1.6500,reg,31566 +BPTH,2018-06-07,1.6600,1.7400,False,1.6460,1.6500,reg,17993 +BPTH,2018-06-08,1.6900,1.7400,False,1.6700,1.6700,reg,16498 diff --git a/company_library/BPY.csv b/company_library/BPY.csv index a7296e0e..756a710c 100644 --- a/company_library/BPY.csv +++ b/company_library/BPY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPY,2017-06-06,21.7616,21.7805,False,21.4850,21.5255,reg,103748 -BPY,2017-06-07,21.7993,22.0070,False,21.6860,21.7144,reg,146434 -BPY,2017-06-08,21.8749,21.8937,False,21.6860,21.8749,reg,127362 BPY,2017-06-09,21.9032,22.0665,False,21.7049,21.8182,reg,123759 BPY,2017-06-12,22.1298,22.1392,False,21.7427,21.9882,reg,200362 BPY,2017-06-13,22.1015,22.3280,False,21.9410,22.0542,reg,102394 @@ -249,3 +246,6 @@ BPY,2018-05-31,19.8700,20.1200,False,19.7900,20.0800,reg,250053 BPY,2018-06-01,19.6600,19.8700,False,19.6100,19.8700,reg,115490 BPY,2018-06-04,19.9500,20.0200,False,19.5400,19.5400,reg,135887 BPY,2018-06-05,19.7500,19.9300,False,19.7000,19.8700,reg,374082 +BPY,2018-06-06,19.8200,19.9900,False,19.7500,19.9000,reg,148250 +BPY,2018-06-07,19.8300,20.1512,False,19.7480,19.7500,reg,158268 +BPY,2018-06-08,19.9300,19.9900,False,19.8110,19.8700,reg,99806 diff --git a/company_library/BRAC.csv b/company_library/BRAC.csv index 0cb36232..faaf3f2c 100644 --- a/company_library/BRAC.csv +++ b/company_library/BRAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRAC,2017-06-06,9.6300,9.6300,True,9.6300,9.6300,reg,0 -BRAC,2017-06-07,9.6300,9.6300,True,9.6300,9.6300,reg,0 -BRAC,2017-06-08,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-09,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-12,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-13,9.6300,9.6300,True,9.6300,9.6300,reg,0 @@ -249,3 +246,6 @@ BRAC,2018-05-31,9.7699,9.7699,False,9.7699,9.7699,reg,502 BRAC,2018-06-01,9.7800,9.7800,False,9.7200,9.7200,reg,1125 BRAC,2018-06-04,9.7800,9.7800,False,9.7800,9.7800,reg,5 BRAC,2018-06-05,9.7800,9.7800,False,9.7800,9.7800,reg,0 +BRAC,2018-06-06,9.7768,9.7768,False,9.7768,9.7768,reg,500 +BRAC,2018-06-07,9.7800,9.7800,False,9.7800,9.7800,reg,1002 +BRAC,2018-06-08,9.7800,9.7800,False,9.7800,9.7800,reg,0 diff --git a/company_library/BRACR.csv b/company_library/BRACR.csv index 3dada923..9bf947c2 100644 --- a/company_library/BRACR.csv +++ b/company_library/BRACR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACR,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BRACR,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BRACR,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-09,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-12,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-13,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ BRACR,2018-05-31,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-06-01,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-06-04,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-06-05,0.3000,0.3000,False,0.3000,0.3000,reg,0 +BRACR,2018-06-06,0.3316,0.3317,False,0.3100,0.3100,reg,37100 +BRACR,2018-06-07,0.3500,0.3500,False,0.3400,0.3400,reg,2900 +BRACR,2018-06-08,0.3300,0.4332,False,0.3300,0.4332,reg,6900 diff --git a/company_library/BRACU.csv b/company_library/BRACU.csv index d9b60039..b4acbccc 100644 --- a/company_library/BRACU.csv +++ b/company_library/BRACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACU,2017-06-06,10.0900,10.0900,True,10.0900,10.0900,reg,0 -BRACU,2017-06-07,10.0900,10.0900,True,10.0900,10.0900,reg,0 -BRACU,2017-06-08,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-09,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-12,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-13,10.0900,10.0900,True,10.0900,10.0900,reg,0 @@ -249,3 +246,6 @@ BRACU,2018-05-31,10.2400,10.2400,False,10.2200,10.2300,reg,3004 BRACU,2018-06-01,10.3200,10.3200,False,10.3000,10.3000,reg,107200 BRACU,2018-06-04,10.3200,10.3200,False,10.3200,10.3200,reg,0 BRACU,2018-06-05,10.3200,10.3200,False,10.3200,10.3200,reg,0 +BRACU,2018-06-06,10.3500,10.3500,False,10.3200,10.3200,reg,3550 +BRACU,2018-06-07,10.3500,10.3500,False,10.3200,10.3200,reg,3550 +BRACU,2018-06-08,10.3500,10.3500,False,10.3500,10.3500,reg,0 diff --git a/company_library/BRACW.csv b/company_library/BRACW.csv index 174919c7..16d166c6 100644 --- a/company_library/BRACW.csv +++ b/company_library/BRACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACW,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BRACW,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 -BRACW,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-09,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-12,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-13,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ BRACW,2018-05-31,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-06-01,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-06-04,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 +BRACW,2018-06-06,0.3400,0.3400,False,0.3400,0.3400,reg,0 +BRACW,2018-06-07,0.3400,0.3400,False,0.3400,0.3400,reg,0 +BRACW,2018-06-08,0.3400,0.3400,False,0.3400,0.3400,reg,0 diff --git a/company_library/BREW.csv b/company_library/BREW.csv index 869dfc5b..eca4e029 100644 --- a/company_library/BREW.csv +++ b/company_library/BREW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BREW,2017-06-06,17.1500,17.4500,False,16.9000,17.0000,reg,106712 -BREW,2017-06-07,16.7500,17.2500,False,16.6500,17.1500,reg,121330 -BREW,2017-06-08,16.7000,16.9500,False,16.4000,16.7500,reg,104520 BREW,2017-06-09,16.8500,17.2000,False,16.5000,16.7500,reg,128320 BREW,2017-06-12,17.1000,17.1000,False,16.8500,16.9000,reg,76512 BREW,2017-06-13,16.8000,17.2000,False,16.7000,17.2000,reg,81323 @@ -249,3 +246,6 @@ BREW,2018-05-31,19.6500,19.8500,False,19.4000,19.7500,reg,38191 BREW,2018-06-01,19.6000,19.8000,False,19.5500,19.7500,reg,24976 BREW,2018-06-04,19.5500,19.7500,False,19.4500,19.6000,reg,77062 BREW,2018-06-05,19.5000,19.7500,False,19.3500,19.6000,reg,64402 +BREW,2018-06-06,19.6500,19.8000,False,19.4500,19.5500,reg,68531 +BREW,2018-06-07,19.7500,19.9000,False,19.4700,19.7000,reg,76212 +BREW,2018-06-08,19.7000,19.9500,False,19.7000,19.7500,reg,77309 diff --git a/company_library/BRG.csv b/company_library/BRG.csv new file mode 100644 index 00000000..80daf139 --- /dev/null +++ b/company_library/BRG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BRG,2017-06-08,11.7100,11.7654,False,11.6176,11.7654,reg,108037 +BRG,2017-06-09,11.8208,11.8208,False,11.6823,11.7007,reg,138542 +BRG,2017-06-12,11.9039,11.9685,False,11.8208,11.8577,reg,142623 +BRG,2017-06-13,11.9039,11.9501,False,11.7746,11.9501,reg,80604 +BRG,2017-06-14,11.8393,11.9224,False,11.7838,11.9224,reg,97075 +BRG,2017-06-15,11.9316,11.9501,False,11.8023,11.8116,reg,92344 +BRG,2017-06-16,12.1163,12.1625,False,11.8023,11.8208,reg,299962 +BRG,2017-06-19,12.1348,12.1625,False,12.0517,12.1163,reg,101263 +BRG,2017-06-20,12.0332,12.1625,False,11.9593,12.1071,reg,168716 +BRG,2017-06-21,12.0208,12.2162,False,11.9464,12.0673,reg,145243 +BRG,2017-06-22,12.0208,12.1138,False,11.8905,11.9557,reg,106939 +BRG,2017-06-23,12.1697,12.1790,False,11.9557,12.0022,reg,252340 +BRG,2017-06-26,12.3092,12.3371,False,12.0301,12.2255,reg,186217 +BRG,2017-06-27,12.1417,12.3278,False,12.0580,12.2720,reg,149676 +BRG,2017-06-28,12.2069,12.2813,False,12.1138,12.1697,reg,80250 +BRG,2017-06-29,12.1697,12.2069,False,11.9371,12.2069,reg,130152 +BRG,2017-06-30,11.9929,12.2069,False,11.9836,12.2069,reg,74055 +BRG,2017-07-05,12.0952,12.2534,False,11.9789,12.2534,reg,148507 +BRG,2017-07-06,11.8347,12.0766,False,11.8161,12.0487,reg,182126 +BRG,2017-07-07,11.8440,11.8998,False,11.7789,11.7882,reg,114470 +BRG,2017-07-10,11.5928,11.8719,False,11.5928,11.8533,reg,121386 +BRG,2017-07-11,11.7975,11.9743,False,11.6207,11.9091,reg,224750 +BRG,2017-07-12,12.0859,12.0859,False,11.8998,11.9557,reg,155156 +BRG,2017-07-13,12.2348,12.2441,False,12.0394,12.1324,reg,155815 +BRG,2017-07-14,12.3371,12.4395,False,12.1697,12.2069,reg,227702 +BRG,2017-07-17,12.5325,12.5511,False,12.3186,12.4674,reg,301886 +BRG,2017-07-18,12.6349,12.7372,False,12.5139,12.5511,reg,294549 +BRG,2017-07-19,12.7372,12.8023,False,12.6162,12.6535,reg,270493 +BRG,2017-07-20,12.6255,12.8116,False,12.6162,12.7930,reg,239730 +BRG,2017-07-21,12.5943,12.6786,False,12.5287,12.6786,reg,237549 +BRG,2017-07-24,12.5287,12.7255,False,12.4912,12.7255,reg,206542 +BRG,2017-07-25,12.4631,12.5960,False,12.4631,12.5662,reg,218893 +BRG,2017-07-26,12.6224,12.6883,False,12.4256,12.4256,reg,128919 +BRG,2017-07-27,12.6599,12.7911,False,12.5381,12.5381,reg,142647 +BRG,2017-07-28,12.6786,12.7349,False,12.5662,12.5662,reg,135188 +BRG,2017-07-31,12.6131,12.7021,False,12.4912,12.4912,reg,140420 +BRG,2017-08-01,12.6880,12.7349,False,12.5662,12.6974,reg,119177 +BRG,2017-08-02,12.6505,12.6971,False,12.5615,12.6786,reg,122102 +BRG,2017-08-03,12.6974,12.6974,False,12.5382,12.6880,reg,122061 +BRG,2017-08-04,10.5515,12.4538,False,10.2423,12.4538,reg,2184599 +BRG,2017-08-07,9.8955,10.4016,False,9.8393,10.3172,reg,1249185 +BRG,2017-08-08,9.6894,9.9799,False,9.3052,9.8487,reg,891076 +BRG,2017-08-09,10.0080,10.0736,False,9.6332,9.6332,reg,525399 +BRG,2017-08-10,10.0174,10.2132,False,9.8393,10.0736,reg,521765 +BRG,2017-08-11,9.8487,10.0923,False,9.6987,10.0080,reg,534810 +BRG,2017-08-14,10.1485,10.2329,False,9.8393,9.8393,reg,260226 +BRG,2017-08-15,9.9143,10.1673,False,9.8955,10.0736,reg,263046 +BRG,2017-08-16,9.7269,9.9330,False,9.7081,9.8487,reg,241198 +BRG,2017-08-17,9.6332,9.8393,False,9.6332,9.7643,reg,214980 +BRG,2017-08-18,9.4645,9.6050,False,9.3708,9.5863,reg,365425 +BRG,2017-08-21,9.6894,9.7175,False,9.3896,9.4457,reg,206140 +BRG,2017-08-22,9.3895,9.6707,False,9.3239,9.6332,reg,444687 +BRG,2017-08-23,9.4904,9.5377,False,9.1593,9.3390,reg,377786 +BRG,2017-08-24,9.5377,9.7648,False,9.4337,9.4526,reg,195297 +BRG,2017-08-25,9.5567,9.6040,False,9.3769,9.5094,reg,185162 +BRG,2017-08-28,9.5472,9.6608,False,9.4904,9.6324,reg,189280 +BRG,2017-08-29,9.5094,9.6513,False,9.4810,9.4999,reg,117969 +BRG,2017-08-30,9.5472,9.6322,False,9.4242,9.4621,reg,125767 +BRG,2017-08-31,9.5851,9.7270,False,9.4999,9.6040,reg,179036 +BRG,2017-09-01,9.7648,9.7932,False,9.6040,9.6513,reg,130834 +BRG,2017-09-05,9.7270,9.9541,False,9.6797,9.8216,reg,342441 +BRG,2017-09-06,9.6513,9.7781,False,9.5765,9.7554,reg,321944 +BRG,2017-09-07,9.7459,9.8878,False,9.6324,9.6986,reg,300697 +BRG,2017-09-08,9.7081,9.8689,False,9.7081,9.7270,reg,124721 +BRG,2017-09-11,9.9257,10.0158,False,9.7270,9.7554,reg,380129 +BRG,2017-09-12,9.8878,10.0014,False,9.8311,9.9825,reg,173268 +BRG,2017-09-13,9.8405,9.9730,False,9.8121,9.9730,reg,202747 +BRG,2017-09-14,9.8121,9.9015,False,9.8027,9.8405,reg,242759 +BRG,2017-09-15,9.8311,9.9068,False,9.6986,9.8500,reg,294745 +BRG,2017-09-18,9.8595,9.9730,False,9.8311,9.9446,reg,198318 +BRG,2017-09-19,9.9162,9.9541,False,9.8405,9.8405,reg,164128 +BRG,2017-09-20,9.8405,10.0203,False,9.8405,9.9730,reg,229595 +BRG,2017-09-21,9.8595,9.9446,False,9.8027,9.9446,reg,201863 +BRG,2017-09-22,9.8945,9.9422,False,9.8372,9.8658,reg,139801 +BRG,2017-09-25,9.8372,9.9804,False,9.7990,9.8754,reg,459543 +BRG,2017-09-26,10.0568,10.0903,False,9.8945,9.8945,reg,355763 +BRG,2017-09-27,10.0568,10.1237,False,9.9804,10.0282,reg,231754 +BRG,2017-09-28,10.2670,10.2670,False,9.9804,9.9804,reg,254048 +BRG,2017-09-29,10.5630,10.5917,False,10.2765,10.3243,reg,400686 +BRG,2017-10-02,10.4962,10.6203,False,10.3720,10.6203,reg,214397 +BRG,2017-10-03,10.5439,10.6203,False,10.4962,10.5439,reg,196702 +BRG,2017-10-04,10.5630,10.6203,False,10.4293,10.6012,reg,204251 +BRG,2017-10-05,10.8591,10.8877,False,10.5917,10.6490,reg,344909 +BRG,2017-10-06,10.8113,10.8888,False,10.6509,10.8782,reg,193723 +BRG,2017-10-09,10.8304,10.9259,False,10.7827,10.8782,reg,86273 +BRG,2017-10-10,10.7827,10.9164,False,10.7063,10.9164,reg,163225 +BRG,2017-10-11,10.8686,10.9642,False,10.7636,10.8591,reg,199137 +BRG,2017-10-12,10.9355,11.0406,False,10.8039,10.8973,reg,384440 +BRG,2017-10-13,10.9451,10.9976,False,10.8113,10.9642,reg,144326 +BRG,2017-10-16,11.0406,11.0597,False,10.9355,10.9546,reg,232315 +BRG,2017-10-17,10.9451,11.2751,False,10.9259,11.1170,reg,456516 +BRG,2017-10-18,11.0406,11.0883,False,10.7158,11.0119,reg,447106 +BRG,2017-10-19,11.0692,11.1170,False,10.8782,10.9833,reg,314965 +BRG,2017-10-20,11.1361,11.1456,False,10.8877,11.0597,reg,324908 +BRG,2017-10-23,11.1934,11.2316,False,11.1074,11.1838,reg,227183 +BRG,2017-10-24,11.1516,11.2190,False,11.0842,11.1227,reg,222537 +BRG,2017-10-25,11.0264,11.1902,False,10.9976,11.1709,reg,320198 +BRG,2017-10-26,11.0264,11.1035,False,10.9879,11.1035,reg,197261 +BRG,2017-10-27,11.0650,11.1420,False,10.8630,10.9783,reg,150056 +BRG,2017-10-30,10.9976,11.0746,False,10.8916,11.0746,reg,277280 +BRG,2017-10-31,10.8724,11.0264,False,10.8435,11.0264,reg,277411 +BRG,2017-11-01,10.8242,10.9301,False,10.6027,10.9301,reg,348389 +BRG,2017-11-02,10.9109,10.9976,False,10.7761,10.9013,reg,188461 +BRG,2017-11-03,10.5642,10.9687,False,10.3042,10.9687,reg,379773 +BRG,2017-11-06,10.7761,10.8435,False,10.5835,10.6412,reg,200829 +BRG,2017-11-07,10.6990,11.2576,False,10.5931,10.8242,reg,391298 +BRG,2017-11-08,10.8724,10.8724,False,10.6124,10.7664,reg,253328 +BRG,2017-11-09,11.1709,11.2383,False,10.8435,10.8820,reg,282373 +BRG,2017-11-10,11.2190,11.3153,False,11.0939,11.1613,reg,189010 +BRG,2017-11-13,11.2287,11.2576,False,11.0939,11.2576,reg,119258 +BRG,2017-11-14,11.0939,11.2094,False,11.0264,11.2094,reg,179256 +BRG,2017-11-15,10.8531,11.0842,False,10.8050,11.0746,reg,198999 +BRG,2017-11-16,11.0072,11.0553,False,10.8338,10.8531,reg,155974 +BRG,2017-11-17,10.9205,11.0650,False,10.9205,10.9494,reg,121046 +BRG,2017-11-20,11.0264,11.0264,False,10.8724,10.9109,reg,167003 +BRG,2017-11-21,11.1613,11.2278,False,11.0264,11.0650,reg,177268 +BRG,2017-11-22,11.1289,11.1969,False,11.0701,11.1386,reg,163493 +BRG,2017-11-27,10.9444,11.1677,False,10.8958,11.0706,reg,155149 +BRG,2017-11-28,10.9735,11.0512,False,10.9055,10.9929,reg,163539 +BRG,2017-11-29,11.0318,11.0901,False,10.9444,10.9444,reg,105370 +BRG,2017-11-30,10.9541,11.1192,False,10.8764,11.0415,reg,148853 +BRG,2017-12-01,10.8861,11.1095,False,10.7405,10.9638,reg,169451 +BRG,2017-12-04,10.8861,10.9832,False,10.7890,10.9347,reg,106715 +BRG,2017-12-05,10.7696,10.9055,False,10.7405,10.9055,reg,124014 +BRG,2017-12-06,10.7016,10.8376,False,10.6142,10.7405,reg,191798 +BRG,2017-12-07,10.7307,10.9250,False,10.6822,10.7307,reg,174506 +BRG,2017-12-08,10.6725,10.8084,False,10.6531,10.7793,reg,110046 +BRG,2017-12-11,10.5851,10.7502,False,10.5754,10.7113,reg,139991 +BRG,2017-12-12,10.1481,10.5462,False,9.8762,10.4783,reg,539570 +BRG,2017-12-13,9.8956,10.1481,False,9.8956,10.1384,reg,405060 +BRG,2017-12-14,9.8859,9.9636,False,9.8276,9.9441,reg,289486 +BRG,2017-12-15,9.9247,10.1966,False,9.8956,9.9053,reg,253718 +BRG,2017-12-18,9.9636,10.2840,False,9.9053,9.9053,reg,279633 +BRG,2017-12-19,9.7791,10.0789,False,9.7402,10.0315,reg,301639 +BRG,2017-12-20,9.8082,9.9344,False,9.7888,9.8567,reg,237837 +BRG,2017-12-21,10.0697,10.2658,False,9.4814,9.4814,reg,677250 +BRG,2017-12-22,9.8539,10.1971,False,9.8343,10.1971,reg,334671 +BRG,2017-12-26,9.8343,10.0991,False,9.7657,9.8049,reg,369124 +BRG,2017-12-27,9.9520,10.0402,False,9.7951,9.7951,reg,307565 +BRG,2017-12-28,10.1187,10.2265,False,9.8638,9.8638,reg,280225 +BRG,2017-12-29,9.9128,10.1383,False,9.9030,10.0598,reg,286837 +BRG,2018-01-02,9.8834,9.9912,False,9.8150,9.9520,reg,216389 +BRG,2018-01-03,9.8245,9.9814,False,9.7363,9.9226,reg,309499 +BRG,2018-01-04,9.8147,9.9030,False,9.6382,9.8147,reg,347267 +BRG,2018-01-05,9.7755,9.8932,False,9.7559,9.8245,reg,173169 +BRG,2018-01-08,9.7069,9.8049,False,9.4716,9.7755,reg,315609 +BRG,2018-01-09,9.3245,9.7657,False,8.9813,9.7559,reg,567068 +BRG,2018-01-10,9.0597,9.3147,False,8.9813,9.3147,reg,727788 +BRG,2018-01-11,9.2264,9.2362,False,8.9225,9.0499,reg,637073 +BRG,2018-01-12,9.1284,9.2657,False,9.0303,9.2166,reg,397030 +BRG,2018-01-16,8.9715,9.2068,False,8.9715,9.1970,reg,306347 +BRG,2018-01-17,8.9421,9.0107,False,8.8048,8.9617,reg,347794 +BRG,2018-01-18,8.8735,8.9715,False,8.7754,8.8833,reg,291017 +BRG,2018-01-19,9.0107,9.1578,False,8.7950,8.8342,reg,327464 +BRG,2018-01-22,9.0401,9.0990,False,8.9225,9.0107,reg,241092 +BRG,2018-01-23,9.0009,9.0794,False,8.8989,9.0303,reg,275411 +BRG,2018-01-24,8.8735,9.0401,False,8.8244,9.0401,reg,185452 +BRG,2018-01-25,8.8244,8.9225,False,8.6872,8.8636,reg,365967 +BRG,2018-01-26,8.5695,8.8440,False,8.5009,8.8244,reg,369627 +BRG,2018-01-29,8.0989,8.5597,False,8.0508,8.5499,reg,701647 +BRG,2018-01-30,7.8832,8.1185,False,7.8047,8.0596,reg,416932 +BRG,2018-01-31,8.2165,8.2459,False,7.8047,7.8243,reg,593587 +BRG,2018-02-01,7.8439,8.1971,False,7.8145,8.1969,reg,631144 +BRG,2018-02-02,7.8047,7.8930,False,7.6576,7.8047,reg,433609 +BRG,2018-02-05,7.3831,7.7998,False,7.3537,7.7459,reg,400258 +BRG,2018-02-06,7.3145,7.5008,False,7.1086,7.1772,reg,796794 +BRG,2018-02-07,7.3243,7.5596,False,7.2654,7.3145,reg,362316 +BRG,2018-02-08,7.0988,7.3782,False,7.0792,7.3537,reg,727528 +BRG,2018-02-09,7.1870,7.2556,False,6.9811,7.1086,reg,454086 +BRG,2018-02-12,7.2164,7.2360,False,6.8831,7.2066,reg,535946 +BRG,2018-02-13,7.2458,7.2654,False,7.0203,7.1968,reg,327047 +BRG,2018-02-14,7.3243,7.5351,False,7.2066,7.3733,reg,421237 +BRG,2018-02-15,7.7165,7.8145,False,7.0301,7.4027,reg,686017 +BRG,2018-02-16,7.7459,7.8930,False,7.6674,7.6969,reg,580665 +BRG,2018-02-20,7.8635,8.3342,False,7.6773,7.7557,reg,776041 +BRG,2018-02-21,7.4615,8.0596,False,7.4615,7.9910,reg,561211 +BRG,2018-02-22,7.4910,7.6871,False,7.3733,7.4615,reg,274429 +BRG,2018-02-23,7.5890,7.6871,False,7.3586,7.5008,reg,287899 +BRG,2018-02-26,7.4615,7.6086,False,7.4139,7.5498,reg,246383 +BRG,2018-02-27,7.3635,7.6282,False,7.3537,7.4910,reg,266635 +BRG,2018-02-28,7.3831,7.4714,False,7.3537,7.3831,reg,408070 +BRG,2018-03-01,7.6773,7.8635,False,7.3243,7.3635,reg,361306 +BRG,2018-03-02,7.8930,7.9616,False,7.5204,7.6282,reg,296698 +BRG,2018-03-05,7.6674,7.9910,False,7.6478,7.7851,reg,271688 +BRG,2018-03-06,7.9518,7.9714,False,7.5890,7.6478,reg,265037 +BRG,2018-03-07,7.9420,8.0302,False,7.8047,7.8047,reg,124479 +BRG,2018-03-08,7.9910,8.0302,False,7.8047,7.8341,reg,192047 +BRG,2018-03-09,8.0793,8.0793,False,7.8734,8.0204,reg,103928 +BRG,2018-03-12,8.2263,8.2263,False,7.9910,8.0989,reg,287194 +BRG,2018-03-13,8.2754,8.3244,False,8.1577,8.2754,reg,154850 +BRG,2018-03-14,8.2557,8.4028,False,8.2165,8.3244,reg,189519 +BRG,2018-03-15,8.2263,8.3048,False,8.1577,8.3048,reg,183445 +BRG,2018-03-16,8.4126,8.4322,False,8.0695,8.1969,reg,235202 +BRG,2018-03-19,8.3244,8.3734,False,8.1087,8.3734,reg,132012 +BRG,2018-03-20,8.1969,8.3342,False,8.0695,8.2950,reg,172804 +BRG,2018-03-21,8.1675,8.2459,False,8.0891,8.1675,reg,145270 +BRG,2018-03-22,8.2100,8.2400,False,8.1101,8.1200,reg,214964 +BRG,2018-03-23,8.1800,8.2000,False,8.0500,8.1400,reg,239743 +BRG,2018-03-26,8.2200,8.2800,False,8.1200,8.2400,reg,322839 +BRG,2018-03-27,8.2500,8.3500,False,8.0661,8.1800,reg,223535 +BRG,2018-03-28,8.4900,8.4900,False,8.2500,8.2500,reg,431046 +BRG,2018-03-29,8.5000,8.5500,False,8.3400,8.5000,reg,194876 +BRG,2018-04-02,8.4200,8.4900,False,8.3300,8.4100,reg,166332 +BRG,2018-04-03,8.4500,8.4700,False,8.3400,8.3500,reg,261713 +BRG,2018-04-04,8.5700,8.6400,False,8.3800,8.3800,reg,265140 +BRG,2018-04-05,8.6700,8.6800,False,8.3900,8.6300,reg,182918 +BRG,2018-04-06,8.7400,8.7700,False,8.6404,8.6700,reg,210795 +BRG,2018-04-09,8.6800,8.8000,False,8.6200,8.7500,reg,150060 +BRG,2018-04-10,8.6500,8.7400,False,8.6000,8.7400,reg,156254 +BRG,2018-04-11,8.7300,8.9000,False,8.6000,8.6400,reg,165321 +BRG,2018-04-12,8.6400,8.7100,False,8.4500,8.7100,reg,153416 +BRG,2018-04-13,8.7200,8.8334,False,8.5900,8.6000,reg,194013 +BRG,2018-04-16,8.7200,8.8000,False,8.6300,8.6800,reg,154361 +BRG,2018-04-17,8.8000,8.9180,False,8.7000,8.7900,reg,170341 +BRG,2018-04-18,8.7400,8.8600,False,8.6100,8.7500,reg,257046 +BRG,2018-04-19,8.7600,8.7700,False,8.5900,8.7100,reg,220555 +BRG,2018-04-20,8.7000,8.7200,False,8.5700,8.7100,reg,165320 +BRG,2018-04-23,8.6400,8.7500,False,8.5100,8.7300,reg,107489 +BRG,2018-04-24,8.6000,8.7200,False,8.5100,8.5800,reg,227992 +BRG,2018-04-25,8.6100,8.7000,False,8.4700,8.6100,reg,173818 +BRG,2018-04-26,8.7700,8.8600,False,8.6700,8.6700,reg,114991 +BRG,2018-04-27,9.0100,9.0499,False,8.7800,8.8100,reg,130697 +BRG,2018-04-30,8.9900,9.1100,False,8.9500,9.0200,reg,103199 +BRG,2018-05-01,8.9200,9.0300,False,8.7700,9.0300,reg,168558 +BRG,2018-05-02,8.9500,9.0000,False,8.7700,8.9200,reg,93315 +BRG,2018-05-03,8.9800,9.0000,False,8.9000,8.9500,reg,83047 +BRG,2018-05-04,9.1800,9.2300,False,8.9400,8.9400,reg,139749 +BRG,2018-05-07,9.1400,9.2800,False,9.0000,9.2300,reg,143531 +BRG,2018-05-08,9.2200,9.3700,False,9.0000,9.0000,reg,311918 +BRG,2018-05-09,9.3200,9.4300,False,9.2129,9.2700,reg,260107 +BRG,2018-05-10,8.8600,9.3700,False,8.7800,9.3200,reg,276505 +BRG,2018-05-11,9.0600,9.0800,False,8.8100,8.8100,reg,232259 +BRG,2018-05-14,9.0600,9.1000,False,8.9600,8.9900,reg,178372 +BRG,2018-05-15,8.8700,9.0270,False,8.7900,9.0100,reg,271685 +BRG,2018-05-16,8.8300,8.8600,False,8.7200,8.8400,reg,163191 +BRG,2018-05-17,8.7800,8.8700,False,8.6702,8.8500,reg,164609 +BRG,2018-05-18,8.8400,8.8800,False,8.7200,8.8200,reg,110317 +BRG,2018-05-21,8.9600,8.9700,False,8.7200,8.8700,reg,177003 +BRG,2018-05-22,8.9500,9.1200,False,8.8600,8.9500,reg,117934 +BRG,2018-05-23,9.1700,9.1900,False,8.9400,8.9400,reg,128580 +BRG,2018-05-24,8.8700,9.1300,False,8.8200,9.1000,reg,136163 +BRG,2018-05-25,8.8600,8.9300,False,8.8000,8.9300,reg,119887 +BRG,2018-05-29,8.7500,8.9500,False,8.6700,8.8000,reg,101847 +BRG,2018-05-30,8.8200,8.9450,False,8.7000,8.7000,reg,142816 +BRG,2018-05-31,8.8800,9.0200,False,8.8600,8.8600,reg,113710 +BRG,2018-06-01,8.9600,8.9700,False,8.7800,8.9300,reg,152795 +BRG,2018-06-04,8.9700,9.0500,False,8.9400,8.9600,reg,146910 +BRG,2018-06-05,8.9600,9.0400,False,8.8300,8.9700,reg,105855 +BRG,2018-06-06,8.9000,8.9600,False,8.7800,8.9600,reg,109774 +BRG,2018-06-07,8.9600,8.9600,False,8.9600,8.9600,reg,0 diff --git a/company_library/BRID.csv b/company_library/BRID.csv index 16ba1bdb..dbb5faa4 100644 --- a/company_library/BRID.csv +++ b/company_library/BRID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRID,2017-06-06,13.7500,14.8600,False,13.7500,13.9800,reg,606 -BRID,2017-06-07,14.5000,14.5000,False,12.7281,13.7500,reg,900 -BRID,2017-06-08,14.3500,14.4000,False,13.0000,14.4000,reg,520 BRID,2017-06-09,14.3500,14.3500,False,14.3500,14.3500,reg,0 BRID,2017-06-12,14.3500,14.3500,False,14.3500,14.3500,reg,8 BRID,2017-06-13,14.3500,14.3500,False,14.3500,14.3500,reg,37 @@ -248,4 +245,7 @@ BRID,2018-05-30,15.1000,15.5500,False,15.1000,15.5455,reg,1765 BRID,2018-05-31,15.1000,15.1000,False,15.1000,15.1000,reg,14 BRID,2018-06-01,15.1000,15.1000,False,15.0100,15.1000,reg,6309 BRID,2018-06-04,15.1930,15.1930,False,14.3600,14.5000,reg,5345 -BRID,2018-06-05,15.1930,15.1930,False,15.1930,15.1930,reg,0 +BRID,2018-06-05,15.1930,15.1930,False,15.1930,15.1930,reg,36 +BRID,2018-06-06,14.9000,15.2000,False,14.6850,14.9000,reg,12100 +BRID,2018-06-07,14.6500,14.8697,False,14.5500,14.5500,reg,3889 +BRID,2018-06-08,14.5100,14.9713,False,14.5000,14.5070,reg,3155 diff --git a/company_library/BRK.B.csv b/company_library/BRK.B.csv index 9be2cdd4..6ad558c9 100644 --- a/company_library/BRK.B.csv +++ b/company_library/BRK.B.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRK.B,2017-06-06,166.1300,166.7200,False,165.8800,166.1200,reg,2752253 -BRK.B,2017-06-07,166.5000,166.7500,False,165.8700,166.1400,reg,2987775 BRK.B,2017-06-08,166.9400,167.9400,False,166.2300,166.3500,reg,4387420 BRK.B,2017-06-09,170.0000,170.1400,False,167.4200,167.6700,reg,3781306 BRK.B,2017-06-12,170.5000,170.6500,False,169.2600,169.4300,reg,4662747 @@ -249,3 +247,5 @@ BRK.B,2018-05-31,191.5300,194.2900,False,191.4200,194.2900,reg,5787487 BRK.B,2018-06-01,192.2300,193.3800,False,191.5900,192.9000,reg,3817848 BRK.B,2018-06-04,191.3000,193.4100,False,191.2500,193.0000,reg,4444482 BRK.B,2018-06-05,190.7700,191.3972,False,190.1400,191.3700,reg,4324975 +BRK.B,2018-06-06,193.9900,194.0000,False,191.5650,191.6900,reg,4017540 +BRK.B,2018-06-07,195.5700,195.6800,False,193.7461,194.6600,reg,4340317 diff --git a/company_library/BRKL.csv b/company_library/BRKL.csv index ced55f3d..6396f9fe 100644 --- a/company_library/BRKL.csv +++ b/company_library/BRKL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKL,2017-06-06,13.5316,13.6782,False,13.3362,13.5316,reg,595750 -BRKL,2017-06-07,13.7270,13.7759,False,13.5805,13.5805,reg,434541 -BRKL,2017-06-08,13.9713,14.1667,False,13.5805,13.7270,reg,748381 BRKL,2017-06-09,14.3621,14.4598,False,14.0690,14.0690,reg,750981 BRKL,2017-06-12,14.2155,14.6063,False,14.1178,14.4109,reg,507501 BRKL,2017-06-13,14.4598,14.5086,False,14.1911,14.3132,reg,395909 @@ -249,3 +246,6 @@ BRKL,2018-05-31,18.2000,18.3750,False,18.1250,18.2000,reg,390961 BRKL,2018-06-01,18.5000,18.5500,False,18.2500,18.3000,reg,234516 BRKL,2018-06-04,18.7500,18.8000,False,18.4500,18.5500,reg,288441 BRKL,2018-06-05,18.7500,18.8271,False,18.6000,18.7000,reg,253370 +BRKL,2018-06-06,18.9000,19.0000,False,18.7500,18.8000,reg,252164 +BRKL,2018-06-07,18.9000,19.0750,False,18.8000,18.9000,reg,222044 +BRKL,2018-06-08,19.0500,19.2000,False,18.8500,18.9500,reg,211819 diff --git a/company_library/BRKR.csv b/company_library/BRKR.csv index 2df0c538..3bc02860 100644 --- a/company_library/BRKR.csv +++ b/company_library/BRKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKR,2017-06-06,27.2481,27.3575,False,26.9695,27.0392,reg,923907 -BRKR,2017-06-07,27.3774,27.4321,False,27.0889,27.3476,reg,536476 -BRKR,2017-06-08,27.7554,27.8947,False,27.2282,27.4272,reg,937073 BRKR,2017-06-09,27.3874,27.9146,False,27.3078,27.6858,reg,629021 BRKR,2017-06-12,27.1387,27.3177,False,26.8899,27.2779,reg,486410 BRKR,2017-06-13,28.0340,28.2001,False,27.4669,27.4669,reg,1192229 @@ -249,3 +246,6 @@ BRKR,2018-05-31,30.2300,30.7194,False,30.1501,30.6395,reg,851540 BRKR,2018-06-01,30.5000,30.7900,False,30.0500,30.3300,reg,345766 BRKR,2018-06-04,30.5900,30.8100,False,30.4200,30.6200,reg,616716 BRKR,2018-06-05,30.4800,30.8300,False,30.3700,30.6400,reg,485134 +BRKR,2018-06-06,30.8800,31.0100,False,30.5100,30.6300,reg,337705 +BRKR,2018-06-07,31.3400,31.4000,False,30.7501,31.0200,reg,779465 +BRKR,2018-06-08,31.7800,32.0300,False,31.2600,31.2600,reg,747969 diff --git a/company_library/BRKS.csv b/company_library/BRKS.csv index 3e97c151..b3126035 100644 --- a/company_library/BRKS.csv +++ b/company_library/BRKS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKS,2017-06-06,28.1216,28.7620,False,27.7866,27.9738,reg,403756 -BRKS,2017-06-07,28.3975,28.5716,False,28.0625,28.1610,reg,484188 -BRKS,2017-06-08,29.1661,29.2087,False,28.2793,28.4763,reg,541134 BRKS,2017-06-09,26.6535,29.7868,False,26.2032,29.3336,reg,1395535 BRKS,2017-06-12,26.1214,26.4071,False,24.8996,26.0426,reg,1233540 BRKS,2017-06-13,26.4564,27.2437,False,26.0820,26.3973,reg,593308 @@ -249,3 +246,6 @@ BRKS,2018-05-31,32.6800,33.1000,False,32.6000,32.6500,reg,811462 BRKS,2018-06-01,33.5400,33.5900,False,32.9100,33.1000,reg,784510 BRKS,2018-06-04,33.2500,33.9400,False,33.0900,33.7100,reg,527431 BRKS,2018-06-05,33.6400,33.8900,False,33.0300,33.3500,reg,578409 +BRKS,2018-06-06,33.6400,33.7561,False,33.2700,33.6900,reg,421931 +BRKS,2018-06-07,31.9200,33.3600,False,31.4700,33.3600,reg,840537 +BRKS,2018-06-08,31.5800,31.8200,False,30.8400,31.6400,reg,958224 diff --git a/company_library/BRPA.csv b/company_library/BRPA.csv index 7ea869e0..25ff8c4a 100644 --- a/company_library/BRPA.csv +++ b/company_library/BRPA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -BRPA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -BRPA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ BRPA,2018-05-31,9.8700,9.8700,False,9.8700,9.8700,reg,51000 BRPA,2018-06-01,9.8700,9.8800,False,9.8700,9.8800,reg,12300 BRPA,2018-06-04,9.8700,9.8700,False,9.8700,9.8700,reg,2 BRPA,2018-06-05,9.9000,9.9000,False,9.9000,9.9000,reg,100 +BRPA,2018-06-06,9.9000,9.9000,False,9.9000,9.9000,reg,102 +BRPA,2018-06-07,9.9000,9.9000,False,9.9000,9.9000,reg,0 +BRPA,2018-06-08,9.9300,9.9300,False,9.9300,9.9300,reg,800 diff --git a/company_library/BRPAR.csv b/company_library/BRPAR.csv index ed9893a7..bd98550a 100644 --- a/company_library/BRPAR.csv +++ b/company_library/BRPAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAR,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 -BRPAR,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 -BRPAR,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-09,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-12,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-13,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -249,3 +246,6 @@ BRPAR,2018-05-31,0.4900,0.4900,False,0.4900,0.4900,reg,0 BRPAR,2018-06-01,0.4900,0.4900,False,0.4900,0.4900,reg,0 BRPAR,2018-06-04,0.4900,0.4900,False,0.4900,0.4900,reg,0 BRPAR,2018-06-05,0.4526,0.4526,False,0.4526,0.4526,reg,1000 +BRPAR,2018-06-06,0.5000,0.5000,False,0.4899,0.4900,reg,6100 +BRPAR,2018-06-07,0.4900,0.4900,False,0.4900,0.4900,reg,600 +BRPAR,2018-06-08,0.4900,0.4900,False,0.4900,0.4900,reg,0 diff --git a/company_library/BRPAU.csv b/company_library/BRPAU.csv index 9d8b4f1c..db5b0122 100644 --- a/company_library/BRPAU.csv +++ b/company_library/BRPAU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 -BRPAU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 -BRPAU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -249,3 +246,6 @@ BRPAU,2018-05-31,10.6500,10.6500,False,10.5400,10.6499,reg,2730 BRPAU,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,218 BRPAU,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 BRPAU,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 +BRPAU,2018-06-06,10.6400,10.6400,False,10.6400,10.6400,reg,200 +BRPAU,2018-06-07,10.5727,10.6500,False,10.5727,10.6300,reg,1317 +BRPAU,2018-06-08,10.5727,10.5727,False,10.5727,10.5727,reg,0 diff --git a/company_library/BRPAW.csv b/company_library/BRPAW.csv index d906810d..8757242a 100644 --- a/company_library/BRPAW.csv +++ b/company_library/BRPAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAW,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 -BRPAW,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 -BRPAW,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-09,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-12,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-13,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -249,3 +246,6 @@ BRPAW,2018-05-31,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-06-01,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-06-04,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-06-05,0.4000,0.4000,False,0.4000,0.4000,reg,0 +BRPAW,2018-06-06,0.4000,0.4500,False,0.4000,0.4500,reg,53300 +BRPAW,2018-06-07,0.4000,0.4500,False,0.4000,0.4500,reg,53300 +BRPAW,2018-06-08,0.4000,0.4000,False,0.4000,0.4000,reg,0 diff --git a/company_library/BRQS.csv b/company_library/BRQS.csv index 3d47a15a..5b77ea7d 100644 --- a/company_library/BRQS.csv +++ b/company_library/BRQS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRQS,2017-06-06,6.0000,6.0000,True,6.0000,6.0000,reg,0 -BRQS,2017-06-07,6.0000,6.0000,True,6.0000,6.0000,reg,0 -BRQS,2017-06-08,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-09,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-12,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-13,6.0000,6.0000,True,6.0000,6.0000,reg,0 @@ -249,3 +246,6 @@ BRQS,2018-05-31,5.8500,5.9000,False,5.2500,5.3500,reg,9962 BRQS,2018-06-01,5.7500,5.7500,False,5.5500,5.7500,reg,322 BRQS,2018-06-04,5.8000,6.4400,False,5.7600,5.7600,reg,6225 BRQS,2018-06-05,5.8000,6.0000,False,5.7000,6.0000,reg,518 +BRQS,2018-06-06,5.8000,6.0000,False,5.7000,6.0000,reg,518 +BRQS,2018-06-07,5.8787,6.0000,False,5.7000,6.0000,reg,1050 +BRQS,2018-06-08,5.7000,6.0000,False,5.6000,6.0000,reg,2200 diff --git a/company_library/BRSS.csv b/company_library/BRSS.csv new file mode 100644 index 00000000..7621250a --- /dev/null +++ b/company_library/BRSS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BRSS,2017-06-08,30.7608,30.9593,False,29.9670,30.0662,reg,79514 +BRSS,2017-06-09,31.8027,31.8523,False,30.8104,30.8104,reg,116872 +BRSS,2017-06-12,31.4554,32.3981,False,31.3562,31.8027,reg,132620 +BRSS,2017-06-13,31.3066,31.7035,False,31.2074,31.5050,reg,61313 +BRSS,2017-06-14,31.0089,31.3066,False,30.4135,31.3066,reg,97042 +BRSS,2017-06-15,30.7112,31.1577,False,30.1655,30.6120,reg,94392 +BRSS,2017-06-16,30.6120,31.1081,False,30.2151,30.3143,reg,137380 +BRSS,2017-06-19,30.7112,31.2074,False,30.5624,30.7608,reg,44984 +BRSS,2017-06-20,30.4135,30.6616,False,30.0662,30.6616,reg,50070 +BRSS,2017-06-21,29.9174,30.5128,False,29.6693,30.3639,reg,135832 +BRSS,2017-06-22,30.2151,30.5128,False,30.0166,30.0166,reg,62579 +BRSS,2017-06-23,30.4631,30.6120,False,29.9174,30.2151,reg,166971 +BRSS,2017-06-26,30.3143,30.7112,False,29.9174,30.4135,reg,56043 +BRSS,2017-06-27,29.8182,30.6616,False,29.8182,30.3143,reg,72649 +BRSS,2017-06-28,30.5624,30.6616,False,29.9174,30.1158,reg,62569 +BRSS,2017-06-29,30.1158,30.8104,False,29.8678,30.5128,reg,44207 +BRSS,2017-06-30,30.3143,30.6120,False,29.9670,30.1158,reg,92175 +BRSS,2017-07-05,30.6616,31.1081,False,30.2151,31.0585,reg,76826 +BRSS,2017-07-06,30.0662,30.8104,False,29.9670,30.5624,reg,65906 +BRSS,2017-07-07,30.4631,30.5624,False,29.9670,30.1158,reg,55786 +BRSS,2017-07-10,30.3143,30.8104,False,30.1655,30.2647,reg,54726 +BRSS,2017-07-11,30.2647,30.6616,False,29.8678,30.2647,reg,84918 +BRSS,2017-07-12,30.5624,30.8601,False,30.2151,30.3639,reg,87661 +BRSS,2017-07-13,30.5128,30.7608,False,30.1158,30.5624,reg,55470 +BRSS,2017-07-14,32.1500,32.6958,False,30.3599,30.5128,reg,257237 +BRSS,2017-07-17,32.2493,32.7454,False,31.9020,32.3485,reg,143842 +BRSS,2017-07-18,31.8027,32.4973,False,31.5547,32.2989,reg,86591 +BRSS,2017-07-19,31.6539,32.0012,False,30.8601,31.8027,reg,182358 +BRSS,2017-07-20,32.0012,32.1252,False,31.3562,31.6043,reg,103005 +BRSS,2017-07-21,31.7531,32.3981,False,31.4554,32.3981,reg,371082 +BRSS,2017-07-24,31.9516,32.1252,False,30.9097,31.8523,reg,132789 +BRSS,2017-07-25,32.8942,33.5392,False,32.1500,32.1500,reg,233530 +BRSS,2017-07-26,31.7531,32.8942,False,31.7531,32.8942,reg,65633 +BRSS,2017-07-27,31.7035,32.3981,False,31.6043,31.9516,reg,85735 +BRSS,2017-07-28,32.1996,32.2989,False,31.6539,31.6539,reg,87272 +BRSS,2017-07-31,31.8027,32.4477,False,31.8027,32.1996,reg,90886 +BRSS,2017-08-01,32.0012,32.2493,False,31.6043,31.9020,reg,63132 +BRSS,2017-08-02,31.9020,32.1996,False,31.4058,31.9020,reg,73825 +BRSS,2017-08-03,29.3220,31.8523,False,29.0491,31.8523,reg,341104 +BRSS,2017-08-04,29.5701,29.7189,False,28.9747,29.5205,reg,155809 +BRSS,2017-08-07,29.7189,29.8926,False,29.2228,29.5205,reg,166647 +BRSS,2017-08-08,29.7685,31.0585,False,29.6197,29.6197,reg,197077 +BRSS,2017-08-09,29.4709,29.8182,False,28.9747,29.6197,reg,126865 +BRSS,2017-08-10,28.8842,29.7791,False,28.8842,29.0831,reg,124447 +BRSS,2017-08-11,28.5362,29.1328,False,28.1385,28.7351,reg,73807 +BRSS,2017-08-14,29.0334,29.1825,False,28.6357,28.6357,reg,64766 +BRSS,2017-08-15,28.0391,29.0334,False,27.9894,29.0334,reg,122220 +BRSS,2017-08-16,28.9339,28.9837,False,28.0888,28.0888,reg,68185 +BRSS,2017-08-17,28.2379,28.7351,False,28.0888,28.7351,reg,83147 +BRSS,2017-08-18,28.3871,28.4865,False,27.9396,27.9396,reg,55140 +BRSS,2017-08-21,28.7848,29.0334,False,28.3374,28.3374,reg,73216 +BRSS,2017-08-22,28.4368,28.8842,False,28.3871,28.7848,reg,46237 +BRSS,2017-08-23,28.7351,28.9837,False,28.2877,28.2877,reg,89306 +BRSS,2017-08-24,28.4368,29.0831,False,28.3374,28.9339,reg,105539 +BRSS,2017-08-25,28.7351,28.8345,False,28.3374,28.5362,reg,44887 +BRSS,2017-08-28,29.0334,29.2322,False,28.5859,28.7848,reg,80186 +BRSS,2017-08-29,29.0334,29.1825,False,28.5362,28.9339,reg,47885 +BRSS,2017-08-30,29.3317,29.3814,False,28.8345,28.9837,reg,40416 +BRSS,2017-08-31,29.6797,29.8785,False,29.4311,29.4808,reg,79589 +BRSS,2017-09-01,29.9282,30.3260,False,29.6299,29.7791,reg,65939 +BRSS,2017-09-05,28.9837,29.9282,False,28.8345,29.9282,reg,66826 +BRSS,2017-09-06,28.9837,29.7791,False,28.7351,29.2819,reg,65607 +BRSS,2017-09-07,28.9837,29.1328,False,28.3871,28.9837,reg,87248 +BRSS,2017-09-08,29.2322,29.4311,False,28.6854,28.9837,reg,47717 +BRSS,2017-09-11,29.2322,29.5802,False,28.9339,29.4808,reg,52590 +BRSS,2017-09-12,29.3814,29.8288,False,29.0831,29.2819,reg,54320 +BRSS,2017-09-13,30.1271,30.4768,False,29.1328,29.2819,reg,236695 +BRSS,2017-09-14,29.7294,30.0774,False,29.4311,30.0774,reg,111036 +BRSS,2017-09-15,31.2208,31.3202,False,29.4808,29.8288,reg,246056 +BRSS,2017-09-18,31.4694,31.6683,False,31.1214,31.2208,reg,61151 +BRSS,2017-09-19,31.3202,31.5688,False,31.0717,31.4197,reg,55520 +BRSS,2017-09-20,31.9665,32.1157,False,31.4197,31.4197,reg,152760 +BRSS,2017-09-21,31.9168,32.4637,False,31.8174,32.0163,reg,76307 +BRSS,2017-09-22,32.1654,32.3145,False,31.6185,31.8174,reg,73506 +BRSS,2017-09-25,31.7677,32.3145,False,31.6683,32.2151,reg,56899 +BRSS,2017-09-26,32.1157,32.7620,False,31.7677,31.9168,reg,112160 +BRSS,2017-09-27,33.3585,33.5574,False,32.0660,32.3145,reg,122921 +BRSS,2017-09-28,33.8557,33.9551,False,33.0603,33.3585,reg,90361 +BRSS,2017-09-29,33.6071,33.9551,False,33.4580,33.9551,reg,48635 +BRSS,2017-10-02,34.2534,34.3031,False,33.4580,33.6071,reg,81911 +BRSS,2017-10-03,33.9054,34.3528,False,33.6568,34.3031,reg,73043 +BRSS,2017-10-04,33.8557,34.2534,False,33.5574,33.9054,reg,47004 +BRSS,2017-10-05,34.4026,34.6511,False,33.5574,34.0546,reg,86695 +BRSS,2017-10-06,34.1043,34.3031,False,33.6568,34.1043,reg,60523 +BRSS,2017-10-09,33.8060,34.3031,False,33.6568,34.0048,reg,30662 +BRSS,2017-10-10,33.6071,34.1043,False,33.4580,33.9551,reg,49881 +BRSS,2017-10-11,34.4026,34.6014,False,33.6568,34.1540,reg,105974 +BRSS,2017-10-12,34.3031,34.8003,False,34.2037,34.4026,reg,52934 +BRSS,2017-10-13,34.4026,34.8003,False,34.3031,34.6014,reg,32074 +BRSS,2017-10-16,34.4026,34.8003,False,34.0048,34.6511,reg,70046 +BRSS,2017-10-17,34.2037,34.5020,False,33.8060,34.2534,reg,53149 +BRSS,2017-10-18,34.6511,34.8997,False,34.1043,34.3031,reg,78170 +BRSS,2017-10-19,34.3528,34.7506,False,33.9054,34.5517,reg,60510 +BRSS,2017-10-20,34.6511,34.8003,False,34.5268,34.6511,reg,42826 +BRSS,2017-10-23,34.2037,34.7008,False,34.1043,34.6014,reg,42779 +BRSS,2017-10-24,34.5517,34.7008,False,34.2037,34.4523,reg,28119 +BRSS,2017-10-25,34.4523,34.6511,False,34.0546,34.4026,reg,35195 +BRSS,2017-10-26,34.3528,34.7506,False,34.3031,34.5020,reg,27658 +BRSS,2017-10-27,34.8997,34.9991,False,34.1043,34.4523,reg,32783 +BRSS,2017-10-30,33.9551,34.8500,False,33.8060,34.6511,reg,49685 +BRSS,2017-10-31,34.8003,35.1980,False,33.9800,34.1043,reg,91718 +BRSS,2017-11-01,34.9494,35.6951,False,34.3031,35.1980,reg,98581 +BRSS,2017-11-02,35.9934,36.2917,False,34.5766,34.8997,reg,114537 +BRSS,2017-11-03,32.4637,35.5957,False,32.3394,34.8997,reg,127135 +BRSS,2017-11-06,33.5574,33.6568,False,32.5631,32.9111,reg,77723 +BRSS,2017-11-07,33.9054,33.9551,False,32.7123,33.6071,reg,115966 +BRSS,2017-11-08,34.4026,34.9991,False,33.2343,33.5077,reg,133818 +BRSS,2017-11-09,34.2534,34.6511,False,33.3088,34.0048,reg,109922 +BRSS,2017-11-10,34.1638,34.3630,False,33.6658,34.1638,reg,60959 +BRSS,2017-11-13,33.2175,34.2136,False,33.1428,33.8152,reg,144841 +BRSS,2017-11-14,32.3211,32.6199,False,31.6239,32.3709,reg,186437 +BRSS,2017-11-15,32.1219,32.3709,False,31.7733,32.1219,reg,109686 +BRSS,2017-11-16,32.3211,32.3709,False,32.1717,32.2215,reg,99210 +BRSS,2017-11-17,32.3709,32.7195,False,31.9227,32.0223,reg,97975 +BRSS,2017-11-20,32.6199,32.6697,False,32.1219,32.3211,reg,118430 +BRSS,2017-11-21,32.7195,32.8191,False,32.0721,32.2215,reg,132299 +BRSS,2017-11-22,33.5164,33.7654,False,32.7195,32.7195,reg,81186 +BRSS,2017-11-27,33.3171,33.7654,False,33.2175,33.4666,reg,73588 +BRSS,2017-11-28,33.6658,33.7156,False,33.1179,33.3669,reg,250959 +BRSS,2017-11-29,34.3132,34.6618,False,33.6658,33.7156,reg,113402 +BRSS,2017-11-30,34.4626,34.6618,False,33.7156,34.4128,reg,124526 +BRSS,2017-12-01,34.3630,34.5124,False,33.4167,34.5124,reg,88470 +BRSS,2017-12-04,34.4128,35.2594,False,34.3132,34.7614,reg,107083 +BRSS,2017-12-05,33.7654,34.4626,False,33.7654,34.4626,reg,75856 +BRSS,2017-12-06,33.7654,34.2170,False,33.7156,33.7654,reg,80691 +BRSS,2017-12-07,33.9646,34.6120,False,33.7156,33.9646,reg,65336 +BRSS,2017-12-08,33.6160,34.1140,False,33.4666,34.1140,reg,43194 +BRSS,2017-12-11,33.7156,34.4626,False,33.4167,33.7654,reg,54700 +BRSS,2017-12-12,33.6658,34.0642,False,33.6658,33.7156,reg,79154 +BRSS,2017-12-13,33.8152,34.5622,False,33.6160,33.6658,reg,69084 +BRSS,2017-12-14,33.2175,33.9646,False,33.0681,33.8152,reg,50358 +BRSS,2017-12-15,34.0642,34.4128,False,33.4167,33.4167,reg,170432 +BRSS,2017-12-18,34.1638,34.8610,False,33.9646,34.4626,reg,61575 +BRSS,2017-12-19,33.7156,34.4626,False,33.6658,34.1638,reg,47111 +BRSS,2017-12-20,33.5662,34.1638,False,33.4666,33.9646,reg,71753 +BRSS,2017-12-21,33.6160,34.3630,False,33.4666,33.7156,reg,78271 +BRSS,2017-12-22,33.1179,33.6160,False,33.0183,33.6160,reg,58866 +BRSS,2017-12-26,32.4207,33.3420,False,32.2962,33.1179,reg,246465 +BRSS,2017-12-27,33.8650,34.3132,False,32.4456,32.4705,reg,303302 +BRSS,2017-12-28,33.7156,33.8650,False,33.4167,33.8650,reg,51107 +BRSS,2017-12-29,32.9685,33.8152,False,32.9685,33.8152,reg,73486 +BRSS,2018-01-02,33.6658,33.8600,False,33.1179,33.1179,reg,92125 +BRSS,2018-01-03,33.1179,33.6658,False,33.0681,33.5164,reg,43154 +BRSS,2018-01-04,33.0681,33.4167,False,32.9685,33.3171,reg,57248 +BRSS,2018-01-05,32.5701,33.1677,False,32.5203,33.1677,reg,73285 +BRSS,2018-01-08,33.2175,33.3669,False,32.3211,32.5701,reg,74442 +BRSS,2018-01-09,32.5203,33.2673,False,32.4705,33.2175,reg,50572 +BRSS,2018-01-10,32.6697,33.1677,False,32.0721,32.3211,reg,100111 +BRSS,2018-01-11,33.5662,34.1140,False,32.6199,32.6199,reg,69768 +BRSS,2018-01-12,33.4666,34.2136,False,33.2175,33.6160,reg,52935 +BRSS,2018-01-16,33.0681,34.6120,False,32.9685,33.7156,reg,65928 +BRSS,2018-01-17,33.4167,33.6160,False,32.4755,33.4167,reg,97313 +BRSS,2018-01-18,33.1179,33.4167,False,32.6199,33.4167,reg,62666 +BRSS,2018-01-19,33.7156,33.8650,False,32.8689,32.9685,reg,68683 +BRSS,2018-01-22,33.1677,33.6160,False,32.9187,33.6160,reg,44497 +BRSS,2018-01-23,33.1179,33.3669,False,32.7195,32.9187,reg,46523 +BRSS,2018-01-24,32.7195,33.3171,False,32.6199,33.1677,reg,51325 +BRSS,2018-01-25,32.7693,32.8689,False,32.3709,32.8689,reg,44032 +BRSS,2018-01-26,32.5203,32.8938,False,32.3211,32.8191,reg,104414 +BRSS,2018-01-29,32.6199,33.1179,False,32.2215,32.2215,reg,59430 +BRSS,2018-01-30,32.6199,32.8689,False,32.1219,32.2713,reg,48256 +BRSS,2018-01-31,32.0223,33.2175,False,31.9725,32.8191,reg,85481 +BRSS,2018-02-01,31.4745,31.9725,False,31.1259,31.8729,reg,71551 +BRSS,2018-02-02,30.3789,31.3251,False,30.3789,31.2255,reg,85231 +BRSS,2018-02-05,29.1836,30.6279,False,29.1338,30.0303,reg,91505 +BRSS,2018-02-06,29.3330,29.8310,False,28.4366,28.7354,reg,140541 +BRSS,2018-02-07,29.1338,29.5820,False,28.8848,29.3330,reg,97292 +BRSS,2018-02-08,28.5860,29.6816,False,28.5362,29.0342,reg,114501 +BRSS,2018-02-09,29.1338,29.3330,False,28.1876,28.8848,reg,133356 +BRSS,2018-02-12,29.1338,29.2832,False,28.5362,29.2334,reg,85746 +BRSS,2018-02-13,29.1836,29.4824,False,28.6856,28.8848,reg,96874 +BRSS,2018-02-14,29.3330,29.5322,False,28.5362,28.8848,reg,123547 +BRSS,2018-02-15,29.3828,29.7314,False,29.1338,29.6816,reg,61176 +BRSS,2018-02-16,29.0435,29.6922,False,28.7940,29.3429,reg,119149 +BRSS,2018-02-20,28.3449,29.3429,False,28.2450,28.8938,reg,90350 +BRSS,2018-02-21,28.6443,29.1932,False,28.2450,28.3449,reg,93028 +BRSS,2018-02-22,28.9437,29.6423,False,28.4946,28.8439,reg,84010 +BRSS,2018-02-23,29.2431,29.7421,False,28.8439,29.1932,reg,59183 +BRSS,2018-02-26,29.1932,29.7920,False,28.7940,29.3429,reg,133224 +BRSS,2018-02-27,28.5944,29.4427,False,28.4447,29.1433,reg,76093 +BRSS,2018-02-28,28.2450,29.0435,False,28.1452,28.5944,reg,153706 +BRSS,2018-03-01,28.1951,28.7441,False,27.9456,28.1452,reg,92586 +BRSS,2018-03-02,30.6903,30.8400,False,27.4466,27.9456,reg,186532 +BRSS,2018-03-05,30.3909,30.8899,False,29.9917,30.6903,reg,142767 +BRSS,2018-03-06,31.2392,31.4887,False,30.4408,30.6903,reg,105882 +BRSS,2018-03-07,31.5885,31.7882,False,30.9398,31.0895,reg,92430 +BRSS,2018-03-08,31.3390,31.7882,False,30.8899,31.7882,reg,109833 +BRSS,2018-03-09,32.6365,32.6864,False,31.3390,31.5885,reg,92654 +BRSS,2018-03-12,33.4849,33.6845,False,32.4868,32.5866,reg,187038 +BRSS,2018-03-13,33.2852,34.5827,False,33.2603,33.6346,reg,232263 +BRSS,2018-03-14,32.9858,33.5348,False,32.7862,33.5348,reg,135150 +BRSS,2018-03-15,33.4350,33.6845,False,32.9858,33.0357,reg,389366 +BRSS,2018-03-16,33.8841,34.6326,False,33.4350,33.4350,reg,169256 +BRSS,2018-03-19,33.7344,34.0338,False,33.1854,33.8841,reg,113255 +BRSS,2018-03-20,33.5847,33.9340,False,33.2353,33.7843,reg,77716 +BRSS,2018-03-21,33.6346,34.1336,False,33.2852,33.4849,reg,76291 +BRSS,2018-03-22,32.9359,33.6845,False,32.8860,33.2852,reg,155640 +BRSS,2018-03-23,31.9878,33.1854,False,31.9379,32.7363,reg,189510 +BRSS,2018-03-26,33.0357,33.3351,False,32.2423,32.5367,reg,116094 +BRSS,2018-03-27,33.0357,34.3332,False,32.7613,33.2852,reg,144789 +BRSS,2018-03-28,33.2353,33.4300,False,32.7862,33.0856,reg,124282 +BRSS,2018-03-29,33.3850,33.7344,False,33.1854,33.4849,reg,109128 +BRSS,2018-04-02,33.1854,33.5348,False,32.6864,33.2852,reg,193190 +BRSS,2018-04-03,33.3850,33.6346,False,32.8361,33.3850,reg,226939 +BRSS,2018-04-04,33.2852,33.3351,False,32.5866,32.8860,reg,73921 +BRSS,2018-04-05,33.2353,33.7344,False,33.0357,33.5847,reg,72525 +BRSS,2018-04-06,32.2373,33.2353,False,31.9379,32.9359,reg,115978 +BRSS,2018-04-09,31.8880,32.5367,False,31.8880,32.4369,reg,51519 +BRSS,2018-04-10,32.1375,32.4868,False,31.9878,32.1375,reg,71122 +BRSS,2018-04-11,31.4887,32.0377,False,31.3390,31.8880,reg,93973 +BRSS,2018-04-12,31.8381,32.0377,False,31.3889,31.6883,reg,66761 +BRSS,2018-04-13,31.5386,32.1874,False,31.4388,31.8880,reg,53671 +BRSS,2018-04-16,32.2373,32.3371,False,31.6384,31.6384,reg,254698 +BRSS,2018-04-17,32.5367,32.8860,False,32.3371,32.5367,reg,90819 +BRSS,2018-04-18,33.1355,33.6346,False,32.7862,32.7862,reg,116257 +BRSS,2018-04-19,32.5367,33.2154,False,32.3371,32.9858,reg,91212 +BRSS,2018-04-20,32.4868,32.6864,False,32.1874,32.4868,reg,106888 +BRSS,2018-04-23,32.0876,32.9359,False,31.9878,32.5367,reg,58027 +BRSS,2018-04-24,31.5885,32.3371,False,31.3390,32.3371,reg,78904 +BRSS,2018-04-25,31.6883,31.8880,False,31.2891,31.5885,reg,90360 +BRSS,2018-04-26,31.0396,31.6384,False,30.7901,31.5885,reg,118366 +BRSS,2018-04-27,30.4408,31.2392,False,30.2412,31.1394,reg,208069 +BRSS,2018-04-30,29.9417,30.7901,False,29.9417,30.5406,reg,96241 +BRSS,2018-05-01,29.7421,29.9417,False,28.9936,29.9417,reg,97781 +BRSS,2018-05-02,30.1913,30.4907,False,29.6922,29.6922,reg,84428 +BRSS,2018-05-03,29.6423,30.7402,False,29.5924,30.1913,reg,152255 +BRSS,2018-05-04,31.7882,32.6864,False,30.3909,31.0895,reg,216231 +BRSS,2018-05-07,30.9897,32.3371,False,30.8899,31.8880,reg,99760 +BRSS,2018-05-08,31.3889,31.5386,False,30.6903,30.9897,reg,154558 +BRSS,2018-05-09,30.9897,31.5885,False,30.4907,31.3889,reg,157571 +BRSS,2018-05-10,30.9398,31.4388,False,30.7402,31.1394,reg,112749 +BRSS,2018-05-11,30.8400,31.2891,False,30.5905,30.9897,reg,86281 +BRSS,2018-05-14,30.4500,31.0500,False,30.4000,30.9500,reg,80402 +BRSS,2018-05-15,30.7000,30.8000,False,30.2000,30.4000,reg,89283 +BRSS,2018-05-16,31.0500,31.3500,False,30.7500,30.8500,reg,83143 +BRSS,2018-05-17,31.2000,31.4000,False,31.0500,31.1000,reg,90476 +BRSS,2018-05-18,31.4500,31.8000,False,31.1500,31.4000,reg,70245 +BRSS,2018-05-21,32.3500,32.4000,False,31.5000,31.7500,reg,62225 +BRSS,2018-05-22,31.9500,32.5000,False,31.9000,32.5000,reg,93596 +BRSS,2018-05-23,31.8500,32.2000,False,31.7500,31.9000,reg,57087 +BRSS,2018-05-24,31.7000,32.0500,False,31.6625,31.8500,reg,39725 +BRSS,2018-05-25,31.4000,31.7000,False,31.2500,31.7000,reg,47154 +BRSS,2018-05-29,31.4000,31.6000,False,31.0479,31.2000,reg,65793 +BRSS,2018-05-30,31.6500,32.0500,False,31.4500,31.4500,reg,61785 +BRSS,2018-05-31,31.4000,31.8000,False,31.1500,31.6500,reg,73360 +BRSS,2018-06-01,31.9000,32.0500,False,31.5500,31.5500,reg,84265 +BRSS,2018-06-04,32.0500,32.2500,False,31.9250,32.0500,reg,83428 +BRSS,2018-06-05,32.0500,32.2500,False,31.9000,32.0000,reg,39630 +BRSS,2018-06-06,32.3000,32.4000,False,31.6500,32.0000,reg,57262 +BRSS,2018-06-07,32.2000,32.6500,False,31.9500,32.4000,reg,61686 diff --git a/company_library/BSET.csv b/company_library/BSET.csv index 22c02af4..26fa9a01 100644 --- a/company_library/BSET.csv +++ b/company_library/BSET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSET,2017-06-06,28.8487,29.8999,False,28.8487,29.5332,reg,14946 -BSET,2017-06-07,28.8976,29.2398,False,28.7998,28.9465,reg,18864 -BSET,2017-06-08,30.4622,30.6089,False,28.8487,28.9465,reg,19150 BSET,2017-06-09,31.4402,31.7824,False,30.4133,30.4133,reg,20980 BSET,2017-06-12,30.8534,31.7824,False,30.4622,31.7335,reg,19931 BSET,2017-06-13,30.4133,31.1468,False,30.3156,31.0979,reg,18894 @@ -249,3 +246,6 @@ BSET,2018-05-31,27.6500,28.0500,False,27.6500,28.0000,reg,21908 BSET,2018-06-01,27.8500,28.0250,False,27.6500,27.7000,reg,47383 BSET,2018-06-04,27.9000,28.3500,False,27.8500,27.9000,reg,23151 BSET,2018-06-05,28.3000,28.3000,False,27.9000,27.9000,reg,38696 +BSET,2018-06-06,28.3500,28.9500,False,28.0000,28.2500,reg,36417 +BSET,2018-06-07,28.4500,28.8000,False,28.1500,28.3500,reg,25422 +BSET,2018-06-08,28.7000,29.4000,False,28.3500,28.3500,reg,34858 diff --git a/company_library/BSPM.csv b/company_library/BSPM.csv index 8943addb..39a851ad 100644 --- a/company_library/BSPM.csv +++ b/company_library/BSPM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSPM,2017-06-06,1.6400,1.6800,False,1.6400,1.6700,reg,4615 -BSPM,2017-06-07,1.6601,1.7700,False,1.6600,1.7700,reg,8995 -BSPM,2017-06-08,1.7300,1.7500,False,1.6700,1.6933,reg,9342 BSPM,2017-06-09,1.6500,1.7500,False,1.6500,1.6801,reg,4714 BSPM,2017-06-12,1.6500,1.7346,False,1.6200,1.7000,reg,10162 BSPM,2017-06-13,1.6300,1.6400,False,1.5999,1.6400,reg,9453 @@ -249,3 +246,6 @@ BSPM,2018-05-31,2.5730,2.6200,False,2.3200,2.3200,reg,73998 BSPM,2018-06-01,2.4200,2.5800,False,2.3500,2.5800,reg,71059 BSPM,2018-06-04,2.3000,2.4400,False,2.1900,2.4400,reg,94313 BSPM,2018-06-05,2.3200,2.3600,False,2.2649,2.3000,reg,8748 +BSPM,2018-06-06,2.2900,2.3500,False,2.2800,2.3000,reg,21232 +BSPM,2018-06-07,2.2700,2.3150,False,2.2585,2.2700,reg,26559 +BSPM,2018-06-08,2.2972,2.3500,False,2.2501,2.2600,reg,7836 diff --git a/company_library/BSQR.csv b/company_library/BSQR.csv index 889ee822..8b15bd66 100644 --- a/company_library/BSQR.csv +++ b/company_library/BSQR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSQR,2017-06-06,5.1000,5.1000,False,4.9500,5.0500,reg,32829 -BSQR,2017-06-07,4.9000,5.1000,False,4.9000,5.1000,reg,22210 -BSQR,2017-06-08,4.8500,4.9500,False,4.7500,4.9500,reg,8692 BSQR,2017-06-09,4.8500,5.0000,False,4.8500,5.0000,reg,4499 BSQR,2017-06-12,4.8500,4.8500,False,4.8000,4.8000,reg,12681 BSQR,2017-06-13,4.8750,4.9916,False,4.8000,4.8000,reg,28047 @@ -249,3 +246,6 @@ BSQR,2018-05-31,3.3000,3.4000,False,3.2500,3.4000,reg,6432 BSQR,2018-06-01,3.2000,3.2500,False,3.1000,3.2500,reg,94518 BSQR,2018-06-04,3.2000,3.2250,False,3.0000,3.1500,reg,26264 BSQR,2018-06-05,3.4000,3.4000,False,3.2000,3.2000,reg,19251 +BSQR,2018-06-06,3.2000,3.4525,False,3.1500,3.4000,reg,67747 +BSQR,2018-06-07,3.1500,3.2990,False,3.1500,3.2000,reg,21199 +BSQR,2018-06-08,3.1500,3.2500,False,3.1500,3.2000,reg,11221 diff --git a/company_library/BSRR.csv b/company_library/BSRR.csv index cbc9ac8a..f8eb4b3c 100644 --- a/company_library/BSRR.csv +++ b/company_library/BSRR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSRR,2017-06-06,23.4875,23.6733,False,22.7584,23.3505,reg,20888 -BSRR,2017-06-07,23.9961,24.1428,False,23.4190,23.4190,reg,11689 -BSRR,2017-06-08,24.7298,25.2776,False,23.9472,23.9570,reg,19188 BSRR,2017-06-09,25.6787,25.9233,False,24.6613,24.9842,reg,25773 BSRR,2017-06-12,25.4048,26.3390,False,24.8276,25.7765,reg,28062 BSRR,2017-06-13,25.6885,26.5298,False,25.2581,26.5298,reg,13654 @@ -249,3 +246,6 @@ BSRR,2018-05-31,28.2400,28.5400,False,28.1000,28.3700,reg,27841 BSRR,2018-06-01,28.5800,28.6500,False,28.3600,28.3600,reg,17212 BSRR,2018-06-04,29.0000,29.0500,False,28.5300,28.5300,reg,21455 BSRR,2018-06-05,29.2900,29.3900,False,28.9600,28.9600,reg,24655 +BSRR,2018-06-06,29.4500,29.5000,False,29.0000,29.2800,reg,34894 +BSRR,2018-06-07,29.6300,29.7300,False,29.3500,29.4400,reg,18772 +BSRR,2018-06-08,29.4800,29.9600,False,29.4700,29.5200,reg,12764 diff --git a/company_library/BSTC.csv b/company_library/BSTC.csv index c9e8f92d..79bc9f12 100644 --- a/company_library/BSTC.csv +++ b/company_library/BSTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSTC,2017-06-06,48.9900,51.4900,False,48.8750,49.4700,reg,29091 -BSTC,2017-06-07,49.0900,50.7700,False,48.6300,48.8500,reg,34271 -BSTC,2017-06-08,48.9400,49.6500,False,45.6500,48.9400,reg,32510 BSTC,2017-06-09,50.0700,50.1700,False,48.3500,48.6100,reg,31149 BSTC,2017-06-12,50.0700,51.0800,False,48.9050,48.9050,reg,44603 BSTC,2017-06-13,50.1300,52.8400,False,49.8500,50.3300,reg,15550 @@ -249,3 +246,6 @@ BSTC,2018-05-31,43.2600,43.6200,False,41.9900,42.0700,reg,49207 BSTC,2018-06-01,43.0000,43.7050,False,42.8350,43.5000,reg,14034 BSTC,2018-06-04,43.1000,43.5300,False,42.5400,43.2500,reg,9403 BSTC,2018-06-05,44.3200,44.3300,False,43.0800,43.0800,reg,13774 +BSTC,2018-06-06,44.4500,44.7100,False,43.6600,43.7300,reg,17524 +BSTC,2018-06-07,43.7000,44.7600,False,43.4150,43.8700,reg,14799 +BSTC,2018-06-08,42.9900,44.2950,False,42.8400,43.6900,reg,11972 diff --git a/company_library/BTAI.csv b/company_library/BTAI.csv index 52cb1606..84f7edaa 100644 --- a/company_library/BTAI.csv +++ b/company_library/BTAI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BTAI,2017-06-06,11.0200,11.0200,True,11.0200,11.0200,reg,0 -BTAI,2017-06-07,11.0200,11.0200,True,11.0200,11.0200,reg,0 -BTAI,2017-06-08,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-09,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-12,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-13,11.0200,11.0200,True,11.0200,11.0200,reg,0 @@ -249,3 +246,6 @@ BTAI,2018-05-31,10.9900,11.4000,False,10.9900,11.3150,reg,32369 BTAI,2018-06-01,11.1300,11.1990,False,11.0100,11.1250,reg,22825 BTAI,2018-06-04,10.9800,11.6100,False,10.5000,11.6100,reg,82482 BTAI,2018-06-05,10.7600,11.8400,False,10.7600,11.8400,reg,39109 +BTAI,2018-06-06,10.8100,11.4500,False,10.7900,11.1500,reg,21857 +BTAI,2018-06-07,10.8600,11.6600,False,10.8100,11.6600,reg,16596 +BTAI,2018-06-08,10.3500,11.4800,False,10.3000,10.8000,reg,43283 diff --git a/company_library/BTEC.csv b/company_library/BTEC.csv index 91f4f7a4..1308142e 100644 --- a/company_library/BTEC.csv +++ b/company_library/BTEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BTEC,2017-06-06,25.3465,25.3465,False,25.3465,25.3465,reg,0 -BTEC,2017-06-07,25.3465,25.3465,False,25.3465,25.3465,reg,0 -BTEC,2017-06-08,25.3465,25.3465,False,25.3465,25.3465,reg,0 BTEC,2017-06-09,26.8539,27.3258,False,26.8539,26.9837,reg,500 BTEC,2017-06-12,26.6742,26.6742,False,26.6742,26.6742,reg,101 BTEC,2017-06-13,26.6742,26.6742,False,26.6742,26.6742,reg,2 @@ -248,4 +245,7 @@ BTEC,2018-05-30,34.5999,34.5999,False,34.5257,34.5257,reg,214 BTEC,2018-05-31,34.5999,34.5999,False,34.5999,34.5999,reg,144 BTEC,2018-06-01,35.3028,35.3028,False,35.3028,35.3028,reg,214 BTEC,2018-06-04,35.3000,35.3300,False,35.3000,35.3300,reg,907 -BTEC,2018-06-05,35.3000,35.3000,False,35.3000,35.3000,reg,0 +BTEC,2018-06-05,35.3000,35.3000,False,35.3000,35.3000,reg,66 +BTEC,2018-06-06,35.3000,35.3300,False,35.3000,35.3300,reg,129 +BTEC,2018-06-07,34.9600,34.9728,False,34.9600,34.9728,reg,346 +BTEC,2018-06-08,35.4600,35.4600,False,35.4600,35.4600,reg,230 diff --git a/company_library/BTG.csv b/company_library/BTG.csv new file mode 100644 index 00000000..0ebad8aa --- /dev/null +++ b/company_library/BTG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BTG,2017-06-08,2.7800,2.8199,False,2.7200,2.7700,reg,6011843 +BTG,2017-06-09,2.7300,2.7800,False,2.6900,2.7100,reg,5127354 +BTG,2017-06-12,2.7900,2.8100,False,2.7100,2.7500,reg,6441168 +BTG,2017-06-13,2.7700,2.8100,False,2.7400,2.7500,reg,4650103 +BTG,2017-06-14,2.6900,2.8700,False,2.6700,2.8100,reg,11404372 +BTG,2017-06-15,2.6700,2.7500,False,2.6400,2.6400,reg,4292949 +BTG,2017-06-16,2.7200,2.7600,False,2.6800,2.7000,reg,20755875 +BTG,2017-06-19,2.7600,2.7700,False,2.6950,2.7000,reg,4019826 +BTG,2017-06-20,2.7900,2.8200,False,2.7200,2.7400,reg,4142597 +BTG,2017-06-21,2.8500,2.8600,False,2.7900,2.8100,reg,3795336 +BTG,2017-06-22,2.9300,2.9300,False,2.8500,2.8700,reg,5476954 +BTG,2017-06-23,2.9600,2.9600,False,2.9000,2.9200,reg,4116264 +BTG,2017-06-26,2.8900,2.9300,False,2.8800,2.9000,reg,2358194 +BTG,2017-06-27,2.8900,2.9399,False,2.8400,2.9200,reg,2700180 +BTG,2017-06-28,2.8800,2.9300,False,2.8700,2.8900,reg,2577587 +BTG,2017-06-29,2.8000,2.8700,False,2.7750,2.8600,reg,3167421 +BTG,2017-06-30,2.8100,2.8300,False,2.7700,2.7800,reg,4058925 +BTG,2017-07-05,2.8000,2.8100,False,2.7300,2.7300,reg,2752387 +BTG,2017-07-06,2.7200,2.8100,False,2.6800,2.8100,reg,3899599 +BTG,2017-07-07,2.6200,2.7000,False,2.5900,2.7000,reg,4375419 +BTG,2017-07-10,2.7500,2.7700,False,2.5700,2.5900,reg,5724816 +BTG,2017-07-11,2.7200,2.7400,False,2.6600,2.7400,reg,4405228 +BTG,2017-07-12,2.6900,2.7600,False,2.6700,2.7400,reg,4123733 +BTG,2017-07-13,2.6300,2.6800,False,2.6000,2.6800,reg,2696014 +BTG,2017-07-14,2.7100,2.7400,False,2.6800,2.6800,reg,2565663 +BTG,2017-07-17,2.7500,2.7793,False,2.7200,2.7300,reg,2629943 +BTG,2017-07-18,2.7500,2.8100,False,2.7438,2.7800,reg,1987742 +BTG,2017-07-19,2.7500,2.7850,False,2.7200,2.7400,reg,1771424 +BTG,2017-07-20,2.7100,2.7500,False,2.6900,2.7300,reg,1584576 +BTG,2017-07-21,2.7100,2.7600,False,2.7000,2.7400,reg,3422071 +BTG,2017-07-24,2.6500,2.7300,False,2.6500,2.6800,reg,1702341 +BTG,2017-07-25,2.6200,2.7000,False,2.5800,2.6600,reg,3475223 +BTG,2017-07-26,2.7200,2.7200,False,2.5600,2.5900,reg,3247393 +BTG,2017-07-27,2.6000,2.7200,False,2.6000,2.7200,reg,3016900 +BTG,2017-07-28,2.7000,2.7200,False,2.6400,2.6400,reg,1746043 +BTG,2017-07-31,2.5200,2.7000,False,2.4900,2.7000,reg,4258594 +BTG,2017-08-01,2.5000,2.5400,False,2.4700,2.5000,reg,3504464 +BTG,2017-08-02,2.4500,2.5000,False,2.4300,2.4900,reg,2095335 +BTG,2017-08-03,2.5000,2.5067,False,2.4600,2.4800,reg,1826323 +BTG,2017-08-04,2.3500,2.4800,False,2.3500,2.4700,reg,3746590 +BTG,2017-08-07,2.4000,2.4400,False,2.3100,2.3700,reg,1164283 +BTG,2017-08-08,2.3800,2.4400,False,2.3700,2.4200,reg,1696487 +BTG,2017-08-09,2.4700,2.4900,False,2.4300,2.4600,reg,2406470 +BTG,2017-08-10,2.5600,2.5900,False,2.4900,2.5000,reg,2900928 +BTG,2017-08-11,2.5800,2.5900,False,2.5100,2.5700,reg,2529259 +BTG,2017-08-14,2.5300,2.5700,False,2.5100,2.5500,reg,1504384 +BTG,2017-08-15,2.4300,2.4800,False,2.4100,2.4800,reg,2649525 +BTG,2017-08-16,2.4900,2.5100,False,2.4100,2.4100,reg,3166361 +BTG,2017-08-17,2.5100,2.5400,False,2.4800,2.5000,reg,2111947 +BTG,2017-08-18,2.4800,2.5700,False,2.4700,2.5700,reg,2047520 +BTG,2017-08-21,2.5400,2.5400,False,2.5000,2.5100,reg,1317732 +BTG,2017-08-22,2.5000,2.5300,False,2.4700,2.5100,reg,1381789 +BTG,2017-08-23,2.5600,2.5600,False,2.4800,2.5100,reg,1591643 +BTG,2017-08-24,2.5400,2.5500,False,2.5030,2.5300,reg,1341386 +BTG,2017-08-25,2.5600,2.5750,False,2.5100,2.5600,reg,1431769 +BTG,2017-08-28,2.7200,2.7200,False,2.5800,2.6000,reg,3533824 +BTG,2017-08-29,2.6900,2.8200,False,2.6400,2.8200,reg,4096159 +BTG,2017-08-30,2.6700,2.7100,False,2.6350,2.6900,reg,1819016 +BTG,2017-08-31,2.7600,2.7600,False,2.6450,2.6600,reg,3406882 +BTG,2017-09-01,2.7700,2.7900,False,2.7001,2.7500,reg,3170277 +BTG,2017-09-05,2.8800,2.8800,False,2.7900,2.8000,reg,4031673 +BTG,2017-09-06,2.7900,2.8800,False,2.7700,2.8800,reg,4257025 +BTG,2017-09-07,2.8600,2.8750,False,2.8050,2.8300,reg,3916090 +BTG,2017-09-08,2.7600,2.8700,False,2.7300,2.8600,reg,2487094 +BTG,2017-09-11,2.6800,2.7600,False,2.6700,2.7100,reg,2831235 +BTG,2017-09-12,2.7300,2.7500,False,2.6500,2.6500,reg,3653898 +BTG,2017-09-13,2.6400,2.7300,False,2.6400,2.7100,reg,2993942 +BTG,2017-09-14,2.6900,2.7400,False,2.6500,2.6500,reg,2205737 +BTG,2017-09-15,2.7100,2.7100,False,2.6500,2.7000,reg,8060970 +BTG,2017-09-18,2.6100,2.6600,False,2.5900,2.6300,reg,2986447 +BTG,2017-09-19,2.6600,2.6900,False,2.6200,2.6400,reg,2270385 +BTG,2017-09-20,2.5800,2.7500,False,2.5550,2.6700,reg,4772608 +BTG,2017-09-21,2.5900,2.6400,False,2.5700,2.5800,reg,1892030 +BTG,2017-09-22,2.6400,2.6700,False,2.6200,2.6200,reg,2068396 +BTG,2017-09-25,2.8800,2.8900,False,2.6400,2.6700,reg,8538502 +BTG,2017-09-26,2.8200,2.8600,False,2.7750,2.8400,reg,5445905 +BTG,2017-09-27,2.7800,2.8600,False,2.7700,2.7700,reg,2496079 +BTG,2017-09-28,2.8100,2.8500,False,2.7800,2.7900,reg,2985373 +BTG,2017-09-29,2.8000,2.8300,False,2.7600,2.7900,reg,2274514 +BTG,2017-10-02,2.7700,2.8100,False,2.7400,2.7600,reg,2454404 +BTG,2017-10-03,2.8200,2.8500,False,2.7800,2.7800,reg,2032191 +BTG,2017-10-04,2.8700,2.8950,False,2.8250,2.8400,reg,3435026 +BTG,2017-10-05,2.8500,2.8800,False,2.8200,2.8600,reg,1404709 +BTG,2017-10-06,2.8300,2.8700,False,2.7816,2.8300,reg,5019239 +BTG,2017-10-09,2.8700,2.8900,False,2.8300,2.8800,reg,1594074 +BTG,2017-10-10,2.8100,2.8900,False,2.7808,2.8900,reg,2664775 +BTG,2017-10-11,2.7900,2.8300,False,2.7000,2.7650,reg,4609297 +BTG,2017-10-12,2.7600,2.7900,False,2.7300,2.7900,reg,5339344 +BTG,2017-10-13,2.7800,2.8300,False,2.7500,2.7800,reg,2588357 +BTG,2017-10-16,2.6500,2.7700,False,2.6400,2.7700,reg,6747806 +BTG,2017-10-17,2.6300,2.6600,False,2.6100,2.6100,reg,6045430 +BTG,2017-10-18,2.6200,2.6600,False,2.6100,2.6400,reg,3324605 +BTG,2017-10-19,2.6700,2.6850,False,2.6100,2.6200,reg,2355926 +BTG,2017-10-20,2.5700,2.6500,False,2.5500,2.6500,reg,2955051 +BTG,2017-10-23,2.5300,2.5800,False,2.5300,2.5600,reg,4155217 +BTG,2017-10-24,2.5100,2.5450,False,2.5000,2.5400,reg,2193145 +BTG,2017-10-25,2.4300,2.5300,False,2.4300,2.5300,reg,4383119 +BTG,2017-10-26,2.4500,2.4900,False,2.4400,2.4500,reg,3291284 +BTG,2017-10-27,2.5000,2.5400,False,2.4400,2.4700,reg,2875062 +BTG,2017-10-30,2.5800,2.6250,False,2.5100,2.5300,reg,2671292 +BTG,2017-10-31,2.5300,2.5800,False,2.5300,2.5800,reg,2919422 +BTG,2017-11-01,2.5400,2.5900,False,2.5250,2.5700,reg,2002393 +BTG,2017-11-02,2.5200,2.5900,False,2.5000,2.5800,reg,2478320 +BTG,2017-11-03,2.5400,2.5500,False,2.4900,2.5100,reg,2142558 +BTG,2017-11-06,2.6000,2.6100,False,2.5300,2.5600,reg,2624194 +BTG,2017-11-07,2.5600,2.6000,False,2.5500,2.6000,reg,1741319 +BTG,2017-11-08,2.6500,2.6900,False,2.5900,2.5900,reg,3703901 +BTG,2017-11-09,2.7000,2.7000,False,2.6600,2.6800,reg,4757754 +BTG,2017-11-10,2.6400,2.7000,False,2.6200,2.6900,reg,3136121 +BTG,2017-11-13,2.6500,2.6700,False,2.6200,2.6600,reg,3103094 +BTG,2017-11-14,2.6200,2.6899,False,2.6000,2.6300,reg,4068262 +BTG,2017-11-15,2.6300,2.6600,False,2.6100,2.6300,reg,2555465 +BTG,2017-11-16,2.7000,2.7000,False,2.6300,2.6400,reg,4473188 +BTG,2017-11-17,2.7500,2.7874,False,2.6900,2.7000,reg,3567368 +BTG,2017-11-20,2.6400,2.7400,False,2.6400,2.7300,reg,2338642 +BTG,2017-11-21,2.6400,2.6800,False,2.6300,2.6300,reg,1756251 +BTG,2017-11-22,2.7000,2.7000,False,2.6221,2.6600,reg,2542031 +BTG,2017-11-27,2.6700,2.6900,False,2.6500,2.6800,reg,1548300 +BTG,2017-11-28,2.6200,2.6800,False,2.6100,2.6700,reg,3739986 +BTG,2017-11-29,2.5900,2.6200,False,2.5700,2.6000,reg,2280244 +BTG,2017-11-30,2.5400,2.6000,False,2.5400,2.5800,reg,2264605 +BTG,2017-12-01,2.5800,2.6700,False,2.5600,2.5600,reg,2442093 +BTG,2017-12-04,2.6000,2.6250,False,2.5900,2.6000,reg,1742898 +BTG,2017-12-05,2.5500,2.6100,False,2.5500,2.5800,reg,2245029 +BTG,2017-12-06,2.6100,2.6400,False,2.5400,2.5400,reg,4375879 +BTG,2017-12-07,2.5900,2.6200,False,2.5500,2.5800,reg,3083400 +BTG,2017-12-08,2.6200,2.6300,False,2.5600,2.5800,reg,2081536 +BTG,2017-12-11,2.6700,2.6850,False,2.6200,2.6200,reg,3541312 +BTG,2017-12-12,2.6400,2.6800,False,2.6200,2.6200,reg,2406283 +BTG,2017-12-13,2.8500,2.8800,False,2.6500,2.6500,reg,5992657 +BTG,2017-12-14,2.8700,2.8900,False,2.8100,2.8300,reg,4121895 +BTG,2017-12-15,2.8200,2.9100,False,2.8100,2.9100,reg,10091135 +BTG,2017-12-18,2.8400,2.8700,False,2.8000,2.8700,reg,3188725 +BTG,2017-12-19,2.8300,2.8500,False,2.7900,2.8500,reg,3234529 +BTG,2017-12-20,2.8800,2.8800,False,2.8100,2.8300,reg,3007898 +BTG,2017-12-21,2.8900,2.9000,False,2.8400,2.8600,reg,2299147 +BTG,2017-12-22,2.9400,2.9400,False,2.8500,2.8700,reg,2232261 +BTG,2017-12-26,3.0900,3.0900,False,2.9600,2.9700,reg,1689665 +BTG,2017-12-27,2.9800,3.0800,False,2.9550,3.0800,reg,3754395 +BTG,2017-12-28,3.0100,3.0600,False,2.9800,3.0100,reg,2242714 +BTG,2017-12-29,3.1000,3.1300,False,2.9900,3.0600,reg,5475149 +BTG,2018-01-02,3.0700,3.1800,False,3.0600,3.1800,reg,5155418 +BTG,2018-01-03,3.0300,3.0700,False,2.9300,3.0500,reg,6931032 +BTG,2018-01-04,3.0300,3.0300,False,2.9650,2.9900,reg,6146522 +BTG,2018-01-05,2.9800,3.0500,False,2.9600,2.9600,reg,2508956 +BTG,2018-01-08,2.9300,2.9850,False,2.9000,2.9600,reg,2885195 +BTG,2018-01-09,2.8500,2.9400,False,2.8300,2.9000,reg,5259264 +BTG,2018-01-10,2.9800,2.9900,False,2.8800,2.8800,reg,5195452 +BTG,2018-01-11,2.9400,3.0500,False,2.9200,3.0500,reg,6373280 +BTG,2018-01-12,3.0700,3.1100,False,2.9600,2.9700,reg,6114774 +BTG,2018-01-16,3.1900,3.2200,False,3.1300,3.1600,reg,7325942 +BTG,2018-01-17,3.1400,3.2100,False,3.1200,3.1800,reg,5400717 +BTG,2018-01-18,3.0500,3.1500,False,3.0200,3.1400,reg,7305174 +BTG,2018-01-19,3.0500,3.0800,False,3.0200,3.0800,reg,2880470 +BTG,2018-01-22,3.0200,3.1000,False,3.0100,3.0700,reg,2880319 +BTG,2018-01-23,3.1500,3.1900,False,2.9950,3.0200,reg,6228665 +BTG,2018-01-24,3.2400,3.2900,False,3.1700,3.2500,reg,7177577 +BTG,2018-01-25,3.1100,3.3000,False,3.0900,3.3000,reg,9600683 +BTG,2018-01-26,3.1800,3.2000,False,3.1400,3.1700,reg,3784053 +BTG,2018-01-29,3.0300,3.2000,False,3.0300,3.2000,reg,6406641 +BTG,2018-01-30,2.9800,3.1000,False,2.9800,3.0800,reg,5703274 +BTG,2018-01-31,3.0200,3.0800,False,2.9000,3.0500,reg,5197196 +BTG,2018-02-01,3.0700,3.0900,False,3.0000,3.0100,reg,5227943 +BTG,2018-02-02,2.9300,3.0300,False,2.9100,3.0300,reg,6575909 +BTG,2018-02-05,2.9600,3.0000,False,2.9000,2.9400,reg,4675899 +BTG,2018-02-06,2.8000,2.9500,False,2.8000,2.9400,reg,6312157 +BTG,2018-02-07,2.7700,2.8700,False,2.7500,2.8000,reg,5009849 +BTG,2018-02-08,2.8500,2.9199,False,2.7800,2.7800,reg,6800118 +BTG,2018-02-09,2.7100,2.8600,False,2.6500,2.8600,reg,7606017 +BTG,2018-02-12,2.9200,2.9350,False,2.7500,2.7500,reg,5026350 +BTG,2018-02-13,2.8900,2.9799,False,2.8400,2.9400,reg,2982126 +BTG,2018-02-14,3.0600,3.0900,False,2.8550,2.8900,reg,8673444 +BTG,2018-02-15,3.0600,3.0800,False,2.9700,3.0800,reg,4882591 +BTG,2018-02-16,2.9100,3.0700,False,2.8700,3.0500,reg,5570386 +BTG,2018-02-20,2.8500,2.9100,False,2.8400,2.8500,reg,3579284 +BTG,2018-02-21,2.8900,3.0000,False,2.8800,2.8900,reg,3931513 +BTG,2018-02-22,2.9100,2.9651,False,2.8800,2.9000,reg,3258790 +BTG,2018-02-23,3.0200,3.0600,False,2.9000,2.9300,reg,4045503 +BTG,2018-02-26,3.1500,3.1500,False,3.0400,3.0600,reg,3874773 +BTG,2018-02-27,2.9800,3.1300,False,2.9700,3.1200,reg,5652322 +BTG,2018-02-28,2.9700,3.0200,False,2.9600,2.9900,reg,3752332 +BTG,2018-03-01,3.0500,3.0800,False,2.8900,2.9300,reg,4540830 +BTG,2018-03-02,3.0000,3.1300,False,2.9900,3.1300,reg,2793792 +BTG,2018-03-05,2.9000,3.0100,False,2.8900,3.0100,reg,3609167 +BTG,2018-03-06,2.9900,3.0300,False,2.9500,2.9500,reg,3253939 +BTG,2018-03-07,2.9500,2.9780,False,2.9050,2.9700,reg,2610037 +BTG,2018-03-08,2.9000,2.9800,False,2.8500,2.9500,reg,3971227 +BTG,2018-03-09,2.9000,2.9450,False,2.8600,2.8600,reg,2468267 +BTG,2018-03-12,2.8800,2.9100,False,2.8400,2.8800,reg,4537159 +BTG,2018-03-13,2.8900,2.9300,False,2.8400,2.8800,reg,4127874 +BTG,2018-03-14,2.8600,2.9100,False,2.8450,2.8900,reg,4725931 +BTG,2018-03-15,2.9500,2.9700,False,2.8200,2.9000,reg,6223659 +BTG,2018-03-16,2.9100,2.9600,False,2.9100,2.9300,reg,13413507 +BTG,2018-03-19,2.7500,2.9100,False,2.7300,2.9000,reg,5845742 +BTG,2018-03-20,2.7100,2.7700,False,2.7000,2.7400,reg,3399949 +BTG,2018-03-21,2.7800,2.8200,False,2.7000,2.7400,reg,5102298 +BTG,2018-03-22,2.7300,2.7850,False,2.7100,2.7800,reg,4396219 +BTG,2018-03-23,2.7600,2.8300,False,2.7500,2.8300,reg,4405168 +BTG,2018-03-26,2.8000,2.8200,False,2.7500,2.7700,reg,3445153 +BTG,2018-03-27,2.7500,2.8000,False,2.7200,2.7500,reg,4384383 +BTG,2018-03-28,2.6800,2.7500,False,2.6600,2.7100,reg,3784867 +BTG,2018-03-29,2.7300,2.7600,False,2.6900,2.6900,reg,3062841 +BTG,2018-04-02,2.7700,2.7800,False,2.7350,2.7600,reg,3283238 +BTG,2018-04-03,2.7400,2.7701,False,2.7000,2.7600,reg,2763301 +BTG,2018-04-04,2.6800,2.7600,False,2.6500,2.7600,reg,1977669 +BTG,2018-04-05,2.6900,2.7000,False,2.6350,2.6400,reg,2144481 +BTG,2018-04-06,2.7000,2.7200,False,2.6700,2.7100,reg,1552717 +BTG,2018-04-09,2.7200,2.7700,False,2.6800,2.6900,reg,1916298 +BTG,2018-04-10,2.7500,2.7600,False,2.7100,2.7400,reg,1593207 +BTG,2018-04-11,2.8900,3.0200,False,2.8100,2.8100,reg,9899287 +BTG,2018-04-12,2.8900,2.9000,False,2.8200,2.8600,reg,2920945 +BTG,2018-04-13,2.8500,2.9400,False,2.8500,2.9000,reg,2788413 +BTG,2018-04-16,2.8600,2.8800,False,2.8100,2.8500,reg,1676313 +BTG,2018-04-17,2.9100,2.9500,False,2.8300,2.8500,reg,3203923 +BTG,2018-04-18,2.9400,3.0100,False,2.9000,2.9700,reg,5302306 +BTG,2018-04-19,2.9200,2.9700,False,2.8600,2.9400,reg,3421603 +BTG,2018-04-20,2.8400,2.9000,False,2.8200,2.9000,reg,1939439 +BTG,2018-04-23,2.7900,2.8100,False,2.7610,2.8100,reg,2043539 +BTG,2018-04-24,2.8500,2.8500,False,2.7900,2.8200,reg,2591687 +BTG,2018-04-25,2.8300,2.8700,False,2.7900,2.7900,reg,1961564 +BTG,2018-04-26,2.8400,2.8700,False,2.8200,2.8400,reg,1869914 +BTG,2018-04-27,2.8600,2.9000,False,2.8500,2.8700,reg,1614144 +BTG,2018-04-30,2.8700,2.8800,False,2.8200,2.8300,reg,1992229 +BTG,2018-05-01,2.8200,2.8500,False,2.7700,2.8400,reg,2158680 +BTG,2018-05-02,2.8500,2.9200,False,2.8200,2.8200,reg,3313701 +BTG,2018-05-03,2.8500,2.8950,False,2.8400,2.8900,reg,1575617 +BTG,2018-05-04,2.8300,2.8850,False,2.8300,2.8300,reg,1381088 +BTG,2018-05-07,2.8500,2.8700,False,2.8300,2.8600,reg,1254129 +BTG,2018-05-08,2.8500,2.8900,False,2.8000,2.8300,reg,1794411 +BTG,2018-05-09,2.8500,2.8750,False,2.8400,2.8600,reg,3802238 +BTG,2018-05-10,2.8900,2.9396,False,2.8600,2.9000,reg,3096591 +BTG,2018-05-11,2.8900,2.9100,False,2.8600,2.9100,reg,1624740 +BTG,2018-05-14,2.8400,2.9000,False,2.8200,2.8900,reg,2181152 +BTG,2018-05-15,2.7400,2.7900,False,2.7300,2.7900,reg,3881109 +BTG,2018-05-16,2.7100,2.7700,False,2.6900,2.7500,reg,3079032 +BTG,2018-05-17,2.7100,2.7400,False,2.6700,2.7100,reg,2989552 +BTG,2018-05-18,2.6900,2.7200,False,2.6500,2.7200,reg,3818263 +BTG,2018-05-21,2.6100,2.7000,False,2.6000,2.6500,reg,2692100 +BTG,2018-05-22,2.6300,2.6900,False,2.6200,2.6300,reg,3156859 +BTG,2018-05-23,2.6700,2.6800,False,2.6100,2.6400,reg,3073119 +BTG,2018-05-24,2.7200,2.7500,False,2.6700,2.6800,reg,2903727 +BTG,2018-05-25,2.6600,2.7100,False,2.6400,2.6800,reg,2664233 +BTG,2018-05-29,2.6800,2.7000,False,2.6200,2.6500,reg,2295071 +BTG,2018-05-30,2.7500,2.8000,False,2.6900,2.7100,reg,3478835 +BTG,2018-05-31,2.7300,2.7847,False,2.7300,2.7600,reg,2012165 +BTG,2018-06-01,2.7200,2.7400,False,2.7000,2.7000,reg,2528426 +BTG,2018-06-04,2.7000,2.7600,False,2.6800,2.7500,reg,2438474 +BTG,2018-06-05,2.7200,2.7400,False,2.6900,2.7000,reg,1584791 +BTG,2018-06-06,2.7200,2.7500,False,2.7100,2.7100,reg,1594717 +BTG,2018-06-07,2.6900,2.6900,False,2.6900,2.6900,reg,0 diff --git a/company_library/BURG.csv b/company_library/BURG.csv index 3cd59053..14f738b6 100644 --- a/company_library/BURG.csv +++ b/company_library/BURG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BURG,2017-06-06,2.6230,2.6400,False,2.5300,2.6400,reg,25005 -BURG,2017-06-07,2.5600,2.6600,False,2.5500,2.6600,reg,15301 -BURG,2017-06-08,2.6000,2.6800,False,2.5000,2.5200,reg,16537 BURG,2017-06-09,2.7017,2.9000,False,2.6110,2.6900,reg,15220 BURG,2017-06-12,2.7800,2.8000,False,2.6090,2.8000,reg,44671 BURG,2017-06-13,2.6500,2.7000,False,2.6100,2.7000,reg,31978 @@ -249,3 +246,6 @@ BURG,2018-05-31,3.0300,3.0693,False,3.0001,3.0300,reg,9486 BURG,2018-06-01,3.0200,3.0500,False,2.7510,3.0001,reg,45385 BURG,2018-06-04,3.0800,3.0899,False,2.9400,2.9400,reg,21194 BURG,2018-06-05,3.2300,3.6990,False,3.0900,3.0999,reg,130861 +BURG,2018-06-06,3.1700,3.3132,False,3.0526,3.2400,reg,57553 +BURG,2018-06-07,3.1900,3.2500,False,3.1046,3.2500,reg,7355 +BURG,2018-06-08,3.2200,3.2300,False,3.0900,3.1900,reg,19332 diff --git a/company_library/BUSE.csv b/company_library/BUSE.csv index 404953e8..56f76211 100644 --- a/company_library/BUSE.csv +++ b/company_library/BUSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BUSE,2017-06-06,27.7634,28.0756,False,27.5488,27.7634,reg,91207 -BUSE,2017-06-07,28.1731,28.2804,False,27.7507,27.9487,reg,77756 -BUSE,2017-06-08,28.7487,29.1486,False,28.1390,28.1926,reg,109428 BUSE,2017-06-09,29.7925,29.8412,False,28.8208,28.9340,reg,132155 BUSE,2017-06-12,29.6266,30.3193,False,29.3096,29.7925,reg,120640 BUSE,2017-06-13,29.5876,30.0851,False,29.4023,29.6852,reg,103152 @@ -249,3 +246,6 @@ BUSE,2018-05-31,32.1100,32.3600,False,32.0000,32.1900,reg,132328 BUSE,2018-06-01,32.4600,32.6100,False,32.2500,32.2900,reg,94600 BUSE,2018-06-04,32.6400,32.6864,False,32.4400,32.6200,reg,94275 BUSE,2018-06-05,32.6300,32.7300,False,32.4500,32.6600,reg,63026 +BUSE,2018-06-06,33.0600,33.0900,False,32.5300,32.7500,reg,121457 +BUSE,2018-06-07,32.8600,33.1900,False,32.8200,33.1600,reg,79102 +BUSE,2018-06-08,33.0400,33.0700,False,32.7200,32.8000,reg,117953 diff --git a/company_library/BVNSC.csv b/company_library/BVNSC.csv index 7b562bb5..28d7c501 100644 --- a/company_library/BVNSC.csv +++ b/company_library/BVNSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVNSC,2017-06-06,100.0400,100.0400,True,100.0400,100.0400,reg,0 -BVNSC,2017-06-07,100.0400,100.0400,True,100.0400,100.0400,reg,0 -BVNSC,2017-06-08,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-09,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-12,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-13,100.0400,100.0400,True,100.0400,100.0400,reg,0 @@ -248,4 +245,7 @@ BVNSC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -BVNSC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 +BVNSC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BVNSC,2018-06-06,99.9900,99.9900,False,99.9900,99.9900,reg,2 +BVNSC,2018-06-07,99.9900,99.9900,False,99.9900,99.9900,reg,2 +BVNSC,2018-06-08,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/BVSN.csv b/company_library/BVSN.csv index a06f2ffd..ae32bbdd 100644 --- a/company_library/BVSN.csv +++ b/company_library/BVSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVSN,2017-06-06,4.0500,4.0715,False,4.0500,4.0715,reg,1572 -BVSN,2017-06-07,3.9000,4.1780,False,3.9000,4.1000,reg,2596 -BVSN,2017-06-08,4.1500,4.2000,False,4.0100,4.0160,reg,2516 BVSN,2017-06-09,4.2200,4.2200,False,4.1500,4.1500,reg,1633 BVSN,2017-06-12,3.9977,4.0279,False,3.9977,4.0279,reg,1411 BVSN,2017-06-13,4.4500,4.4500,False,3.9500,3.9670,reg,5191 @@ -249,3 +246,6 @@ BVSN,2018-05-31,1.8500,1.9000,False,1.8500,1.9000,reg,10079 BVSN,2018-06-01,1.9000,1.9000,False,1.8000,1.8000,reg,2709 BVSN,2018-06-04,1.8500,2.2500,False,1.8000,1.9000,reg,14095 BVSN,2018-06-05,2.4100,2.4500,False,1.8500,1.9000,reg,168723 +BVSN,2018-06-06,2.1000,3.1000,False,2.0500,2.5000,reg,537664 +BVSN,2018-06-07,2.1500,2.3500,False,1.9550,2.1000,reg,109054 +BVSN,2018-06-08,2.1000,2.1528,False,2.0500,2.0858,reg,25617 diff --git a/company_library/BVXV.csv b/company_library/BVXV.csv index 7151c2c9..06b48290 100644 --- a/company_library/BVXV.csv +++ b/company_library/BVXV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVXV,2017-06-06,7.4900,7.4900,False,7.1800,7.1800,reg,7424 -BVXV,2017-06-07,7.3700,7.4900,False,7.2474,7.2474,reg,2476 -BVXV,2017-06-08,7.4400,7.4800,False,7.1320,7.4000,reg,4700 BVXV,2017-06-09,7.5800,7.6775,False,7.3000,7.3219,reg,8329 BVXV,2017-06-12,7.2900,7.7500,False,7.1982,7.4000,reg,12687 BVXV,2017-06-13,7.7160,7.7500,False,7.4700,7.6000,reg,51828 @@ -249,3 +246,6 @@ BVXV,2018-05-31,6.4100,6.4890,False,6.2900,6.2900,reg,9813 BVXV,2018-06-01,6.4100,6.5199,False,6.3600,6.5199,reg,1165 BVXV,2018-06-04,6.4100,6.4990,False,6.4077,6.4800,reg,5895 BVXV,2018-06-05,6.4900,6.5200,False,6.3500,6.4400,reg,9272 +BVXV,2018-06-06,6.4300,6.5099,False,6.4300,6.5000,reg,2713 +BVXV,2018-06-07,6.4000,6.4300,False,6.3510,6.4300,reg,2151 +BVXV,2018-06-08,6.4000,6.4000,False,6.3600,6.4000,reg,3664 diff --git a/company_library/BVXVW.csv b/company_library/BVXVW.csv index 9921440b..73250ffb 100644 --- a/company_library/BVXVW.csv +++ b/company_library/BVXVW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVXVW,2017-06-06,1.3047,1.4360,False,1.2600,1.4360,reg,7891 -BVXVW,2017-06-07,1.3800,1.4000,False,1.2964,1.3220,reg,8621 -BVXVW,2017-06-08,1.3100,1.3887,False,1.3100,1.3887,reg,3093 BVXVW,2017-06-09,1.3200,1.4200,False,1.1100,1.3559,reg,26085 BVXVW,2017-06-12,1.3100,1.3200,False,1.2100,1.3200,reg,5723 BVXVW,2017-06-13,1.3701,1.4000,False,1.3190,1.3232,reg,26121 @@ -249,3 +246,6 @@ BVXVW,2018-05-31,1.5900,1.5900,False,1.5900,1.5900,reg,25 BVXVW,2018-06-01,1.2100,1.2100,False,1.2100,1.2100,reg,200 BVXVW,2018-06-04,1.5410,1.5410,False,1.5410,1.5410,reg,1100 BVXVW,2018-06-05,1.5410,1.5410,False,1.5410,1.5410,reg,0 +BVXVW,2018-06-06,1.2800,1.2800,False,1.2800,1.2800,reg,4050 +BVXVW,2018-06-07,1.2000,1.2200,False,1.2000,1.2200,reg,5170 +BVXVW,2018-06-08,1.2000,1.2000,False,1.2000,1.2000,reg,1000 diff --git a/company_library/BWB.csv b/company_library/BWB.csv index 1f30179b..894a72ed 100644 --- a/company_library/BWB.csv +++ b/company_library/BWB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWB,2017-06-06,12.6600,12.6600,True,12.6600,12.6600,reg,0 -BWB,2017-06-07,12.6600,12.6600,True,12.6600,12.6600,reg,0 -BWB,2017-06-08,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-09,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-12,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-13,12.6600,12.6600,True,12.6600,12.6600,reg,0 @@ -249,3 +246,6 @@ BWB,2018-05-31,12.8600,12.9700,False,12.6600,12.6600,reg,63188 BWB,2018-06-01,12.7000,12.9600,False,12.6500,12.9000,reg,83599 BWB,2018-06-04,13.0400,13.0500,False,12.7119,12.7500,reg,153843 BWB,2018-06-05,13.0200,13.0400,False,12.9500,13.0200,reg,106942 +BWB,2018-06-06,12.9700,13.0500,False,12.7300,13.0400,reg,201752 +BWB,2018-06-07,12.8400,13.0300,False,12.8200,12.9500,reg,100632 +BWB,2018-06-08,12.7600,12.9700,False,12.7400,12.8000,reg,74316 diff --git a/company_library/BWEN.csv b/company_library/BWEN.csv index 74aef409..6bde7cc9 100644 --- a/company_library/BWEN.csv +++ b/company_library/BWEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWEN,2017-06-06,5.1200,5.2300,False,5.0200,5.1000,reg,42996 -BWEN,2017-06-07,4.9100,5.1400,False,4.8100,5.1400,reg,207864 -BWEN,2017-06-08,5.0200,5.1000,False,4.8500,4.9300,reg,77220 BWEN,2017-06-09,4.9300,5.1301,False,4.8600,5.0100,reg,86255 BWEN,2017-06-12,4.8100,5.0000,False,4.7700,4.9200,reg,143103 BWEN,2017-06-13,4.8100,4.9900,False,4.7901,4.8300,reg,88907 @@ -249,3 +246,6 @@ BWEN,2018-05-31,2.5600,2.6300,False,2.5600,2.5900,reg,16909 BWEN,2018-06-01,2.6100,2.6100,False,2.5000,2.5510,reg,30046 BWEN,2018-06-04,2.5600,2.6672,False,2.5060,2.6000,reg,24424 BWEN,2018-06-05,2.5000,2.5800,False,2.5000,2.5000,reg,52486 +BWEN,2018-06-06,2.4900,2.5600,False,2.4760,2.5000,reg,35115 +BWEN,2018-06-07,2.4625,2.5900,False,2.4600,2.5100,reg,11039 +BWEN,2018-06-08,2.4600,2.5300,False,2.4600,2.4900,reg,16005 diff --git a/company_library/BWFG.csv b/company_library/BWFG.csv index 24c94088..333aa2a8 100644 --- a/company_library/BWFG.csv +++ b/company_library/BWFG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWFG,2017-06-06,31.2583,31.4065,False,30.6851,31.3176,reg,1912 -BWFG,2017-06-07,31.2286,31.4856,False,30.8345,31.1891,reg,6463 -BWFG,2017-06-08,32.1181,32.3355,False,31.3077,31.5548,reg,3880 BWFG,2017-06-09,32.3256,32.6122,False,31.6091,32.2169,reg,10479 BWFG,2017-06-12,32.0094,32.1576,False,31.4658,32.1082,reg,8800 BWFG,2017-06-13,32.9284,32.9284,False,31.3869,32.1576,reg,3269 @@ -249,3 +246,6 @@ BWFG,2018-05-31,30.9900,31.7200,False,30.4600,31.1900,reg,4625 BWFG,2018-06-01,30.9500,31.4500,False,30.7600,31.4500,reg,7721 BWFG,2018-06-04,30.8800,31.6000,False,30.5400,30.8900,reg,7683 BWFG,2018-06-05,30.4700,30.9900,False,30.4000,30.4400,reg,23769 +BWFG,2018-06-06,30.9200,31.4200,False,30.1100,30.4500,reg,36853 +BWFG,2018-06-07,31.1500,31.3853,False,30.8000,31.0900,reg,8972 +BWFG,2018-06-08,31.1600,31.4800,False,30.5820,31.1100,reg,14279 diff --git a/company_library/BWINA.csv b/company_library/BWINA.csv index 148901d8..20cced2b 100644 --- a/company_library/BWINA.csv +++ b/company_library/BWINA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWINA,2017-06-06,23.4122,23.4122,False,23.4122,23.4122,reg,107 -BWINA,2017-06-07,23.4122,23.4122,False,23.4122,23.4122,reg,250 -BWINA,2017-06-08,23.4122,23.4122,False,23.4122,23.4122,reg,72 BWINA,2017-06-09,23.4122,23.4122,False,23.4122,23.4122,reg,51 BWINA,2017-06-12,22.3634,22.3634,False,22.3634,22.3634,reg,222 BWINA,2017-06-13,22.5255,22.7829,False,22.5255,22.7829,reg,483 @@ -249,3 +246,6 @@ BWINA,2018-05-31,23.1000,23.1000,False,23.1000,23.1000,reg,7 BWINA,2018-06-01,23.1000,23.1000,False,23.1000,23.1000,reg,232 BWINA,2018-06-04,23.1000,23.1000,False,23.1000,23.1000,reg,82 BWINA,2018-06-05,23.1000,23.3992,False,22.6281,23.1100,reg,1805 +BWINA,2018-06-06,22.5000,22.5000,False,22.5000,22.5000,reg,303 +BWINA,2018-06-07,23.1600,23.3500,False,22.8292,23.2000,reg,3417 +BWINA,2018-06-08,22.3800,23.2309,False,22.3800,23.1600,reg,3051 diff --git a/company_library/BWINB.csv b/company_library/BWINB.csv index a5b2d275..85d17147 100644 --- a/company_library/BWINB.csv +++ b/company_library/BWINB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWINB,2017-06-06,23.2013,23.4395,False,23.2013,23.4395,reg,17868 -BWINB,2017-06-07,23.0107,23.3918,False,22.8678,23.2013,reg,30519 -BWINB,2017-06-08,23.4395,23.6539,False,23.0584,23.1536,reg,15587 BWINB,2017-06-09,23.7730,23.9159,False,23.3442,23.4871,reg,32563 BWINB,2017-06-12,23.5824,24.1541,False,23.4871,23.7253,reg,27692 BWINB,2017-06-13,23.6301,23.8683,False,23.3918,23.7253,reg,19609 @@ -249,3 +246,6 @@ BWINB,2018-05-31,23.3000,23.3500,False,22.9500,23.1500,reg,18125 BWINB,2018-06-01,23.2500,23.4000,False,23.1500,23.3000,reg,16783 BWINB,2018-06-04,23.4000,23.5500,False,23.2500,23.2500,reg,25914 BWINB,2018-06-05,23.4500,23.5000,False,23.3500,23.5000,reg,12921 +BWINB,2018-06-06,23.4500,23.6500,False,23.4500,23.6000,reg,13830 +BWINB,2018-06-07,23.5000,23.6500,False,23.2000,23.3000,reg,10832 +BWINB,2018-06-08,23.4500,23.6000,False,23.4219,23.4500,reg,12760 diff --git a/company_library/BY.csv b/company_library/BY.csv new file mode 100644 index 00000000..217b506b --- /dev/null +++ b/company_library/BY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BY,2017-06-08,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-09,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-12,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-13,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-14,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-15,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-16,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-19,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-20,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-21,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-22,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-23,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-26,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-27,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-28,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-29,20.3500,20.3500,True,20.3500,20.3500,reg,0 +BY,2017-06-30,20.0500,20.4800,False,19.8400,20.3500,reg,3492724 +BY,2017-07-05,20.2000,20.2800,False,20.0000,20.0200,reg,165540 +BY,2017-07-06,20.1800,20.2900,False,20.0100,20.1400,reg,73490 +BY,2017-07-07,20.2700,20.6100,False,20.2000,20.2600,reg,111348 +BY,2017-07-10,20.3500,20.6100,False,20.3000,20.4200,reg,55371 +BY,2017-07-11,20.2600,20.4500,False,20.0701,20.2800,reg,106836 +BY,2017-07-12,20.8600,21.0000,False,20.1200,20.1900,reg,157625 +BY,2017-07-13,20.8000,21.1000,False,20.6601,21.1000,reg,35058 +BY,2017-07-14,20.7800,20.9500,False,20.7500,20.7700,reg,39942 +BY,2017-07-17,20.8500,20.9600,False,20.7800,20.7800,reg,34166 +BY,2017-07-18,21.1300,21.2950,False,20.8510,21.0000,reg,102692 +BY,2017-07-19,21.0700,21.3696,False,21.0700,21.2900,reg,31392 +BY,2017-07-20,20.3200,21.3900,False,20.3000,21.0600,reg,105430 +BY,2017-07-21,20.7200,21.0000,False,20.1913,20.5000,reg,89253 +BY,2017-07-24,20.8500,20.9923,False,20.6700,20.7200,reg,25273 +BY,2017-07-25,20.5400,21.1700,False,20.3800,20.9100,reg,65615 +BY,2017-07-26,20.5900,20.8682,False,20.4000,20.4000,reg,75859 +BY,2017-07-27,20.5200,20.7700,False,20.5100,20.5100,reg,27124 +BY,2017-07-28,20.4500,20.6000,False,20.3500,20.5000,reg,71114 +BY,2017-07-31,20.1600,20.5000,False,20.1600,20.5000,reg,38289 +BY,2017-08-01,20.0500,20.4100,False,19.2900,20.1600,reg,135044 +BY,2017-08-02,20.7300,20.9500,False,19.6950,19.9300,reg,49123 +BY,2017-08-03,20.4600,20.9000,False,20.4600,20.6600,reg,32689 +BY,2017-08-04,21.1300,21.4200,False,20.3900,20.5000,reg,42728 +BY,2017-08-07,21.0000,21.4500,False,20.8400,21.3900,reg,27824 +BY,2017-08-08,20.5200,20.8750,False,20.2100,20.8700,reg,35394 +BY,2017-08-09,20.4600,20.4600,False,20.3000,20.4500,reg,31434 +BY,2017-08-10,20.2600,20.5950,False,20.2600,20.4700,reg,18012 +BY,2017-08-11,20.3200,20.8500,False,20.2500,20.2700,reg,12447 +BY,2017-08-14,20.6900,21.0100,False,20.3300,20.5200,reg,23697 +BY,2017-08-15,20.7800,21.1000,False,20.2700,20.5800,reg,54781 +BY,2017-08-16,21.1500,21.3000,False,20.7700,20.9100,reg,46431 +BY,2017-08-17,20.6700,21.4900,False,20.3200,21.0200,reg,40062 +BY,2017-08-18,20.7400,20.8150,False,20.2700,20.6700,reg,26289 +BY,2017-08-21,20.8300,21.1300,False,20.3600,20.7400,reg,25370 +BY,2017-08-22,20.8800,21.0200,False,20.5128,20.8700,reg,18938 +BY,2017-08-23,20.4700,20.9200,False,20.2700,20.9200,reg,44757 +BY,2017-08-24,21.0200,21.0700,False,19.7500,20.4700,reg,95968 +BY,2017-08-25,21.0100,21.0700,False,20.4400,21.0700,reg,39969 +BY,2017-08-28,21.0700,21.3200,False,20.9000,21.0800,reg,67581 +BY,2017-08-29,20.8900,21.1500,False,20.8500,20.9800,reg,39420 +BY,2017-08-30,21.2400,21.4400,False,20.9200,20.9200,reg,64519 +BY,2017-08-31,21.1300,21.4400,False,21.0200,21.1700,reg,65663 +BY,2017-09-01,21.5000,21.6900,False,21.0500,21.1900,reg,62478 +BY,2017-09-05,21.1900,21.4500,False,21.1250,21.4500,reg,77630 +BY,2017-09-06,21.1200,21.5200,False,20.7221,21.1400,reg,80699 +BY,2017-09-07,21.0300,21.7000,False,21.0000,21.2200,reg,69047 +BY,2017-09-08,21.2500,21.3000,False,21.0200,21.1300,reg,49205 +BY,2017-09-11,21.2000,21.4000,False,21.0800,21.1500,reg,83228 +BY,2017-09-12,21.5700,21.7000,False,20.9600,21.3500,reg,57505 +BY,2017-09-13,21.5400,21.5900,False,21.3400,21.5700,reg,78793 +BY,2017-09-14,21.0500,21.4500,False,20.9800,21.2600,reg,66794 +BY,2017-09-15,20.1300,21.0500,False,20.0300,21.0500,reg,611226 +BY,2017-09-18,20.3800,20.6500,False,19.7800,20.0900,reg,104553 +BY,2017-09-19,20.6300,20.9400,False,20.2615,20.2615,reg,45007 +BY,2017-09-20,21.0400,21.2400,False,20.6400,20.8000,reg,57649 +BY,2017-09-21,21.1700,21.2600,False,20.7100,21.0300,reg,22867 +BY,2017-09-22,20.9100,21.2800,False,20.7500,21.2800,reg,30586 +BY,2017-09-25,21.4000,21.4800,False,20.5901,21.4800,reg,45664 +BY,2017-09-26,21.4400,21.8200,False,21.2700,21.3900,reg,107634 +BY,2017-09-27,21.0100,21.7199,False,20.9300,21.5400,reg,61933 +BY,2017-09-28,21.0900,21.1799,False,20.8000,20.9600,reg,64670 +BY,2017-09-29,21.2600,21.4000,False,21.0500,21.0900,reg,41186 +BY,2017-10-02,21.2700,21.4150,False,21.2400,21.2700,reg,46795 +BY,2017-10-03,20.7500,21.3650,False,20.6600,21.2500,reg,105990 +BY,2017-10-04,20.2800,20.7100,False,20.1800,20.7100,reg,72551 +BY,2017-10-05,20.3200,20.7500,False,20.0000,20.3100,reg,98768 +BY,2017-10-06,20.3900,20.6700,False,20.2501,20.2800,reg,32713 +BY,2017-10-09,20.5400,20.6300,False,20.3500,20.5000,reg,103429 +BY,2017-10-10,20.6000,20.8620,False,20.4100,20.5000,reg,113437 +BY,2017-10-11,20.6900,20.7000,False,20.4000,20.4000,reg,47320 +BY,2017-10-12,20.6900,20.7100,False,20.5000,20.6500,reg,49975 +BY,2017-10-13,20.5800,20.7400,False,20.5200,20.5800,reg,12695 +BY,2017-10-16,20.6000,20.7384,False,20.4700,20.5800,reg,43434 +BY,2017-10-17,20.4700,20.8800,False,20.3500,20.5700,reg,201341 +BY,2017-10-18,20.4900,20.6700,False,20.3910,20.4740,reg,104483 +BY,2017-10-19,20.5700,20.5900,False,20.4200,20.4200,reg,13821 +BY,2017-10-20,20.6700,20.7900,False,20.4500,20.7900,reg,105623 +BY,2017-10-23,20.5600,20.6900,False,20.5300,20.6700,reg,15400 +BY,2017-10-24,20.6000,20.6800,False,20.5600,20.5600,reg,10428 +BY,2017-10-25,20.5800,20.6100,False,20.3600,20.6000,reg,41351 +BY,2017-10-26,20.6700,20.7000,False,20.5400,20.6300,reg,25814 +BY,2017-10-27,20.1600,20.7500,False,20.0000,20.5500,reg,109292 +BY,2017-10-30,19.9200,20.1100,False,19.9100,20.0700,reg,143007 +BY,2017-10-31,20.0500,20.2250,False,19.9900,20.0000,reg,68990 +BY,2017-11-01,19.9300,20.2200,False,19.7200,20.0500,reg,85762 +BY,2017-11-02,19.9600,20.0199,False,19.9400,19.9700,reg,67732 +BY,2017-11-03,20.0300,20.2100,False,19.9000,19.9400,reg,14408 +BY,2017-11-06,19.9300,20.0400,False,19.9099,20.0400,reg,23336 +BY,2017-11-07,19.8200,20.0200,False,19.6100,20.0200,reg,65933 +BY,2017-11-08,19.5600,19.7500,False,19.5100,19.7000,reg,51358 +BY,2017-11-09,19.4900,19.5400,False,19.4200,19.5000,reg,21084 +BY,2017-11-10,19.5300,19.6500,False,19.4900,19.5600,reg,14036 +BY,2017-11-13,19.6200,19.6700,False,19.2000,19.4200,reg,17845 +BY,2017-11-14,19.5600,19.7100,False,19.5000,19.5900,reg,29501 +BY,2017-11-15,19.4500,19.6200,False,19.4000,19.4000,reg,132979 +BY,2017-11-16,19.5700,19.7300,False,19.5000,19.6000,reg,15193 +BY,2017-11-17,19.5100,19.5900,False,19.1100,19.4200,reg,46549 +BY,2017-11-20,19.9100,19.9100,False,19.5000,19.5000,reg,25636 +BY,2017-11-21,19.9400,20.0200,False,19.5700,19.9300,reg,15944 +BY,2017-11-22,20.2300,20.3000,False,20.0000,20.0000,reg,15233 +BY,2017-11-27,19.8100,19.9400,False,19.7500,19.7500,reg,12737 +BY,2017-11-28,20.5400,20.5400,False,20.0000,20.0000,reg,50358 +BY,2017-11-29,21.1200,21.2500,False,20.9300,20.9300,reg,428817 +BY,2017-11-30,21.3500,21.6700,False,21.0500,21.2500,reg,225786 +BY,2017-12-01,21.9300,22.8500,False,21.3500,21.4000,reg,168436 +BY,2017-12-04,22.9300,22.9300,False,22.2500,22.2500,reg,82054 +BY,2017-12-05,23.1700,23.6500,False,23.0000,23.0500,reg,106493 +BY,2017-12-06,22.6800,23.4300,False,22.5500,23.1900,reg,106998 +BY,2017-12-07,22.1300,22.6600,False,22.0600,22.1300,reg,42781 +BY,2017-12-08,21.9900,22.4502,False,21.9800,22.2900,reg,42587 +BY,2017-12-11,21.2900,22.1000,False,21.1200,22.0700,reg,35287 +BY,2017-12-12,21.1500,21.5300,False,21.0600,21.3000,reg,112992 +BY,2017-12-13,21.3500,21.5600,False,21.1900,21.1900,reg,52157 +BY,2017-12-14,21.1700,21.5100,False,21.1100,21.5100,reg,46890 +BY,2017-12-15,21.5100,21.6000,False,21.1500,21.2000,reg,204704 +BY,2017-12-18,21.8200,22.2650,False,21.6000,21.6500,reg,487352 +BY,2017-12-19,21.9100,22.1700,False,21.7100,21.7600,reg,36567 +BY,2017-12-20,21.8300,22.0500,False,21.5700,22.0500,reg,36042 +BY,2017-12-21,21.7600,21.9000,False,21.5200,21.9000,reg,65965 +BY,2017-12-22,21.5800,21.9500,False,21.4750,21.8300,reg,30853 +BY,2017-12-26,21.5700,21.6899,False,21.0900,21.5700,reg,61117 +BY,2017-12-27,22.9200,22.9900,False,21.5900,21.5900,reg,61945 +BY,2017-12-28,22.9900,23.0000,False,22.2900,22.9300,reg,95774 +BY,2017-12-29,22.9700,23.1800,False,22.7300,22.7500,reg,170991 +BY,2018-01-02,22.8600,22.9500,False,22.3700,22.7500,reg,140083 +BY,2018-01-03,22.3500,22.7900,False,22.1600,22.7900,reg,98813 +BY,2018-01-04,22.0400,22.4600,False,21.9200,22.4000,reg,47312 +BY,2018-01-05,22.1600,22.3400,False,22.0300,22.0900,reg,38168 +BY,2018-01-08,22.2200,22.3400,False,22.0100,22.0500,reg,42208 +BY,2018-01-09,22.5000,22.5000,False,22.0000,22.3000,reg,40212 +BY,2018-01-10,22.5300,22.7200,False,22.3500,22.4000,reg,59692 +BY,2018-01-11,22.7500,22.8400,False,22.3996,22.5100,reg,31058 +BY,2018-01-12,23.0500,23.5000,False,22.4800,22.4800,reg,101623 +BY,2018-01-16,22.6700,23.4000,False,22.4158,23.3100,reg,60856 +BY,2018-01-17,23.0600,23.0600,False,22.7400,22.8300,reg,75806 +BY,2018-01-18,22.6400,23.4000,False,22.5100,23.0000,reg,49836 +BY,2018-01-19,22.8200,23.0000,False,22.5900,22.6400,reg,28099 +BY,2018-01-22,22.7000,22.9900,False,22.5550,22.7900,reg,33900 +BY,2018-01-23,22.8100,22.8900,False,22.4800,22.5900,reg,39991 +BY,2018-01-24,22.4800,22.8000,False,22.4800,22.7600,reg,34543 +BY,2018-01-25,22.6200,22.7500,False,22.3145,22.4000,reg,20852 +BY,2018-01-26,22.6800,23.0000,False,22.5500,22.9000,reg,55667 +BY,2018-01-29,22.7900,23.0000,False,22.6900,22.6900,reg,86247 +BY,2018-01-30,22.6500,22.7050,False,22.4326,22.6300,reg,10619 +BY,2018-01-31,22.3700,22.6600,False,22.2600,22.6600,reg,30546 +BY,2018-02-01,22.6400,22.6600,False,22.0950,22.3600,reg,43110 +BY,2018-02-02,22.5300,22.6500,False,22.0800,22.0800,reg,20204 +BY,2018-02-05,21.9000,22.5900,False,21.7000,22.4700,reg,68505 +BY,2018-02-06,22.1700,22.3400,False,21.6000,21.6200,reg,38651 +BY,2018-02-07,22.4600,22.5600,False,21.9900,22.0800,reg,33546 +BY,2018-02-08,21.9700,22.3800,False,21.9500,22.3800,reg,44941 +BY,2018-02-09,21.9900,22.0900,False,21.3550,21.4500,reg,29113 +BY,2018-02-12,21.8100,22.0500,False,21.5300,22.0500,reg,22124 +BY,2018-02-13,22.0100,22.1300,False,21.5000,21.7300,reg,50850 +BY,2018-02-14,22.2800,22.4600,False,21.6700,21.8500,reg,48620 +BY,2018-02-15,22.4200,22.4800,False,22.0750,22.3500,reg,17199 +BY,2018-02-16,22.4100,22.6700,False,21.6200,22.2100,reg,43306 +BY,2018-02-20,22.4400,22.4500,False,21.8700,22.3600,reg,17497 +BY,2018-02-21,22.4500,22.5000,False,21.8301,22.4200,reg,53922 +BY,2018-02-22,22.7700,22.9000,False,22.2996,22.4000,reg,152521 +BY,2018-02-23,22.9000,23.0700,False,22.6600,22.8100,reg,137223 +BY,2018-02-26,23.2000,23.4500,False,23.0000,23.0000,reg,244680 +BY,2018-02-27,23.0500,23.2200,False,22.7900,23.1700,reg,24429 +BY,2018-02-28,23.0600,23.4200,False,23.0000,23.0000,reg,68070 +BY,2018-03-01,23.5200,24.5200,False,23.0010,23.0200,reg,113908 +BY,2018-03-02,23.3500,23.9000,False,23.1600,23.4400,reg,93305 +BY,2018-03-05,23.3700,23.9100,False,23.0900,23.2500,reg,69017 +BY,2018-03-06,23.3600,23.4800,False,23.0600,23.4700,reg,85397 +BY,2018-03-07,23.3500,23.6800,False,23.2700,23.2700,reg,106949 +BY,2018-03-08,23.3300,23.4000,False,23.2100,23.2900,reg,51721 +BY,2018-03-09,23.2900,23.4800,False,22.9200,23.4800,reg,217149 +BY,2018-03-12,23.1700,23.3900,False,23.0900,23.2700,reg,64010 +BY,2018-03-13,23.0100,23.3000,False,22.9800,23.2900,reg,68650 +BY,2018-03-14,23.0000,23.2000,False,22.8800,22.9100,reg,82467 +BY,2018-03-15,22.9700,23.1500,False,22.9100,23.0900,reg,176796 +BY,2018-03-16,23.1100,23.3600,False,22.7400,22.9500,reg,1141600 +BY,2018-03-19,23.1600,23.1600,False,22.9200,23.1500,reg,266898 +BY,2018-03-20,24.3100,24.8000,False,22.8850,23.1500,reg,136676 +BY,2018-03-21,23.5000,24.2819,False,23.3850,24.2600,reg,118231 +BY,2018-03-22,22.8100,23.5600,False,22.7800,23.4100,reg,99554 +BY,2018-03-23,22.1500,22.9500,False,22.1400,22.9200,reg,83432 +BY,2018-03-26,23.1300,23.1600,False,22.2700,22.4900,reg,65203 +BY,2018-03-27,22.9600,23.3300,False,22.8300,23.0900,reg,42872 +BY,2018-03-28,23.0600,23.1500,False,22.6600,22.9200,reg,57254 +BY,2018-03-29,22.9300,23.6419,False,22.8300,23.1000,reg,48057 +BY,2018-04-02,22.5400,23.2400,False,22.3800,22.8600,reg,51186 +BY,2018-04-03,23.0900,23.1000,False,22.6700,22.6800,reg,58203 +BY,2018-04-04,23.0100,23.1400,False,22.8100,22.8100,reg,69957 +BY,2018-04-05,23.2500,23.3000,False,22.9400,23.1600,reg,71447 +BY,2018-04-06,23.1400,23.3800,False,22.9900,23.1200,reg,52400 +BY,2018-04-09,23.2600,23.5900,False,23.1100,23.2500,reg,57842 +BY,2018-04-10,23.7800,23.8400,False,23.4300,23.4800,reg,142696 +BY,2018-04-11,22.9200,23.6950,False,22.8200,23.6100,reg,74281 +BY,2018-04-12,22.9800,23.4800,False,22.7500,23.0300,reg,104110 +BY,2018-04-13,22.8000,23.1400,False,22.6750,23.1400,reg,61385 +BY,2018-04-16,22.9800,23.1000,False,22.8000,22.9700,reg,68837 +BY,2018-04-17,22.8700,23.2550,False,22.8450,23.1200,reg,73404 +BY,2018-04-18,22.9100,23.5799,False,22.8400,23.0700,reg,62608 +BY,2018-04-19,23.1600,23.2400,False,22.8900,22.9600,reg,43177 +BY,2018-04-20,22.9000,23.2400,False,22.8560,23.0300,reg,63466 +BY,2018-04-23,22.9400,23.0000,False,22.5942,22.9000,reg,35426 +BY,2018-04-24,22.9000,23.0800,False,22.8500,23.0500,reg,44396 +BY,2018-04-25,22.8900,22.9700,False,22.7900,22.9700,reg,35378 +BY,2018-04-26,22.8800,22.9900,False,22.4300,22.4300,reg,28110 +BY,2018-04-27,21.5400,22.6700,False,21.4100,22.6600,reg,79791 +BY,2018-04-30,21.2500,21.7300,False,21.2200,21.4800,reg,115530 +BY,2018-05-01,21.5300,21.5600,False,21.1500,21.1500,reg,26888 +BY,2018-05-02,21.2800,21.8200,False,21.1700,21.4700,reg,134069 +BY,2018-05-03,20.9900,21.4000,False,20.8700,21.3500,reg,119515 +BY,2018-05-04,21.0800,21.2200,False,20.6900,20.8500,reg,41602 +BY,2018-05-07,21.1500,21.3200,False,21.0800,21.1800,reg,21908 +BY,2018-05-08,21.3000,21.3500,False,21.0100,21.1700,reg,121410 +BY,2018-05-09,21.4300,21.5200,False,21.3100,21.3600,reg,80830 +BY,2018-05-10,21.3000,21.5100,False,21.2600,21.3800,reg,31268 +BY,2018-05-11,21.3400,21.4800,False,21.2700,21.4000,reg,39096 +BY,2018-05-14,21.1800,21.4300,False,21.0000,21.4300,reg,39340 +BY,2018-05-15,21.8000,22.0500,False,21.1100,21.1100,reg,76353 +BY,2018-05-16,21.8500,22.1400,False,21.6200,21.7500,reg,46344 +BY,2018-05-17,21.8700,22.0800,False,21.7800,21.7800,reg,44655 +BY,2018-05-18,21.8100,22.1399,False,21.7300,21.9900,reg,51084 +BY,2018-05-21,22.2300,22.2500,False,21.9800,21.9800,reg,54469 +BY,2018-05-22,22.2400,22.6600,False,22.2400,22.2600,reg,22311 +BY,2018-05-23,22.1900,22.3500,False,21.9300,22.1500,reg,73730 +BY,2018-05-24,22.2400,22.3400,False,22.0900,22.1300,reg,21601 +BY,2018-05-25,22.2300,22.2700,False,22.0700,22.2500,reg,42334 +BY,2018-05-29,21.8300,22.2900,False,21.7800,22.1200,reg,24116 +BY,2018-05-30,21.8400,22.1600,False,21.7900,22.0400,reg,65476 +BY,2018-05-31,21.6200,21.8500,False,21.5850,21.7700,reg,112984 +BY,2018-06-01,21.7900,21.9043,False,21.7200,21.8100,reg,40344 +BY,2018-06-04,22.0200,22.0900,False,21.7600,21.8200,reg,56040 +BY,2018-06-05,21.8400,22.1800,False,21.7500,21.9900,reg,35535 +BY,2018-06-06,22.0500,22.1600,False,21.8200,21.8200,reg,36515 +BY,2018-06-07,21.9000,22.2400,False,21.7000,22.0300,reg,35298 diff --git a/company_library/BYFC.csv b/company_library/BYFC.csv index 283955ee..1e99987f 100644 --- a/company_library/BYFC.csv +++ b/company_library/BYFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BYFC,2017-06-06,1.9725,2.0000,False,1.9538,2.0000,reg,1523 -BYFC,2017-06-07,2.0000,2.0000,False,2.0000,2.0000,reg,204 -BYFC,2017-06-08,1.9744,2.0000,False,1.9700,1.9700,reg,2023 BYFC,2017-06-09,2.0000,2.0000,False,1.9621,2.0000,reg,1337 BYFC,2017-06-12,2.0000,2.0000,False,2.0000,2.0000,reg,454 BYFC,2017-06-13,2.0400,2.0400,False,2.0000,2.0000,reg,5473 @@ -249,3 +246,6 @@ BYFC,2018-05-31,2.1400,2.2499,False,2.1100,2.1400,reg,6637 BYFC,2018-06-01,2.1400,2.1400,False,2.1100,2.1100,reg,971 BYFC,2018-06-04,2.1800,2.2000,False,2.1100,2.2000,reg,9946 BYFC,2018-06-05,2.1999,2.2000,False,2.0100,2.2000,reg,12211 +BYFC,2018-06-06,2.1200,2.1900,False,2.1100,2.1900,reg,7393 +BYFC,2018-06-07,2.0700,2.1000,False,2.0700,2.1000,reg,386 +BYFC,2018-06-08,2.1000,2.1700,False,2.0300,2.1300,reg,7534 diff --git a/company_library/BYM.csv b/company_library/BYM.csv new file mode 100644 index 00000000..b65c79b8 --- /dev/null +++ b/company_library/BYM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +BYM,2017-06-08,13.6228,13.7084,False,13.5753,13.7084,reg,45562 +BYM,2017-06-09,13.5562,13.6228,False,13.5562,13.5943,reg,24009 +BYM,2017-06-12,13.5752,13.5848,False,13.5467,13.5848,reg,26771 +BYM,2017-06-13,13.6192,13.6192,False,13.5714,13.6192,reg,38282 +BYM,2017-06-14,13.7052,13.7052,False,13.6479,13.6479,reg,54185 +BYM,2017-06-15,13.7435,13.7435,False,13.6957,13.7052,reg,48495 +BYM,2017-06-16,13.7530,13.8008,False,13.7149,13.7243,reg,64226 +BYM,2017-06-19,13.8008,13.8295,False,13.7530,13.8104,reg,34369 +BYM,2017-06-20,13.8104,13.8581,False,13.7817,13.7817,reg,55041 +BYM,2017-06-21,13.8486,13.8964,False,13.8199,13.8390,reg,37380 +BYM,2017-06-22,13.8773,13.8964,False,13.8390,13.8390,reg,33974 +BYM,2017-06-23,13.9250,13.9346,False,13.8921,13.8964,reg,29722 +BYM,2017-06-26,13.9250,13.9442,False,13.8964,13.9250,reg,39207 +BYM,2017-06-27,13.8677,13.9346,False,13.8677,13.8964,reg,34478 +BYM,2017-06-28,13.8964,13.9155,False,13.8581,13.8964,reg,42858 +BYM,2017-06-29,13.7721,13.8677,False,13.7721,13.8677,reg,41466 +BYM,2017-06-30,13.8390,13.8390,False,13.7626,13.7721,reg,47669 +BYM,2017-07-05,13.8295,13.8868,False,13.7530,13.8199,reg,86729 +BYM,2017-07-06,13.7243,13.8486,False,13.7052,13.8008,reg,52184 +BYM,2017-07-07,13.8008,13.8008,False,13.7052,13.7052,reg,31763 +BYM,2017-07-10,13.9059,13.9537,False,13.8018,13.8390,reg,61934 +BYM,2017-07-11,13.9442,13.9824,False,13.8773,13.8964,reg,73143 +BYM,2017-07-12,14.0689,14.0689,False,13.9538,14.0017,reg,58813 +BYM,2017-07-13,14.1457,14.1457,False,14.0113,14.0689,reg,42028 +BYM,2017-07-14,14.2033,14.2704,False,14.1361,14.1457,reg,35414 +BYM,2017-07-17,14.0497,14.2402,False,14.0113,14.2033,reg,53268 +BYM,2017-07-18,14.0017,14.1109,False,14.0017,14.0497,reg,58092 +BYM,2017-07-19,13.9921,14.0497,False,13.9921,13.9921,reg,26197 +BYM,2017-07-20,14.0113,14.0603,False,14.0017,14.0113,reg,26822 +BYM,2017-07-21,14.0497,14.0689,False,14.0113,14.0209,reg,13457 +BYM,2017-07-24,13.9921,14.0593,False,13.9729,14.0209,reg,22796 +BYM,2017-07-25,13.9058,13.9825,False,13.9058,13.9538,reg,25069 +BYM,2017-07-26,14.0017,14.0305,False,13.9067,13.9442,reg,22050 +BYM,2017-07-27,13.8962,14.0017,False,13.8962,14.0017,reg,53619 +BYM,2017-07-28,13.9729,13.9787,False,13.8770,13.8866,reg,82114 +BYM,2017-07-31,14.0497,14.0593,False,13.9634,13.9921,reg,27873 +BYM,2017-08-01,14.1553,14.1553,False,14.0863,14.1265,reg,36911 +BYM,2017-08-02,14.0689,14.2033,False,14.0593,14.1457,reg,43420 +BYM,2017-08-03,14.0017,14.1265,False,14.0017,14.0689,reg,45510 +BYM,2017-08-04,13.9442,14.0497,False,13.9058,14.0305,reg,67879 +BYM,2017-08-07,13.9058,13.9729,False,13.8866,13.9442,reg,52235 +BYM,2017-08-08,13.8866,13.9825,False,13.8674,13.8962,reg,45866 +BYM,2017-08-09,13.8482,13.9063,False,13.8098,13.8866,reg,54606 +BYM,2017-08-10,13.8098,13.8674,False,13.7426,13.8674,reg,63705 +BYM,2017-08-11,13.8869,13.8965,False,13.4918,13.4918,reg,145329 +BYM,2017-08-14,13.8387,13.9254,False,13.8194,13.8965,reg,21082 +BYM,2017-08-15,13.8002,13.8291,False,13.7520,13.8291,reg,24893 +BYM,2017-08-16,13.8291,13.8291,False,13.7616,13.8291,reg,17207 +BYM,2017-08-17,13.8484,13.8484,False,13.7906,13.8291,reg,13095 +BYM,2017-08-18,13.8484,13.8676,False,13.8002,13.8387,reg,10014 +BYM,2017-08-21,13.8773,13.8869,False,13.8291,13.8676,reg,35221 +BYM,2017-08-22,13.8676,13.9062,False,13.8580,13.8773,reg,36685 +BYM,2017-08-23,13.9062,13.9351,False,13.8484,13.8676,reg,43192 +BYM,2017-08-24,13.8773,13.9062,False,13.8194,13.9062,reg,54816 +BYM,2017-08-25,13.8676,13.8773,False,13.8291,13.8676,reg,21699 +BYM,2017-08-28,13.8628,13.8773,False,13.8291,13.8484,reg,35219 +BYM,2017-08-29,13.9158,13.9254,False,13.8966,13.9062,reg,17233 +BYM,2017-08-30,14.1760,14.2049,False,13.8863,13.9254,reg,323828 +BYM,2017-08-31,14.3013,14.3013,False,14.1567,14.2146,reg,174807 +BYM,2017-09-01,14.5519,14.6000,False,14.3013,14.3206,reg,125946 +BYM,2017-09-05,14.4748,14.5422,False,14.3880,14.5422,reg,55073 +BYM,2017-09-06,14.4940,14.5519,False,14.4362,14.4651,reg,63194 +BYM,2017-09-07,14.4266,14.5422,False,14.4266,14.5133,reg,34911 +BYM,2017-09-08,14.5133,14.6868,False,14.4073,14.4073,reg,57520 +BYM,2017-09-11,14.5711,14.6482,False,14.5230,14.5904,reg,38528 +BYM,2017-09-12,14.6097,14.6868,False,14.5326,14.5326,reg,45612 +BYM,2017-09-13,14.6771,14.6771,False,14.5422,14.6675,reg,50326 +BYM,2017-09-14,14.4836,14.6965,False,14.4256,14.6288,reg,90188 +BYM,2017-09-15,14.3966,14.4836,False,14.3966,14.4449,reg,52568 +BYM,2017-09-18,14.4256,14.4472,False,14.3675,14.3966,reg,22112 +BYM,2017-09-19,14.4159,14.4331,False,14.3966,14.3966,reg,14978 +BYM,2017-09-20,14.3288,14.4062,False,14.3288,14.3869,reg,32479 +BYM,2017-09-21,14.2708,14.3888,False,14.2708,14.3192,reg,34364 +BYM,2017-09-22,14.3385,14.4159,False,14.2901,14.3192,reg,63064 +BYM,2017-09-25,14.3482,14.3772,False,14.2998,14.2998,reg,37295 +BYM,2017-09-26,14.3288,14.3966,False,14.2998,14.3288,reg,32691 +BYM,2017-09-27,14.2514,14.3182,False,14.1934,14.2998,reg,18255 +BYM,2017-09-28,14.2224,14.2514,False,14.1837,14.2127,reg,29548 +BYM,2017-09-29,14.2127,14.2313,False,14.1450,14.2224,reg,27600 +BYM,2017-10-02,14.2031,14.2514,False,14.1740,14.1740,reg,39979 +BYM,2017-10-03,14.2127,14.2611,False,14.1784,14.2031,reg,16079 +BYM,2017-10-04,14.1547,14.2805,False,14.1450,14.1837,reg,34218 +BYM,2017-10-05,14.1644,14.2805,False,14.1450,14.1450,reg,50745 +BYM,2017-10-06,14.1740,14.1740,False,14.1257,14.1257,reg,25743 +BYM,2017-10-09,14.2224,14.2321,False,14.1547,14.1837,reg,21367 +BYM,2017-10-10,14.3095,14.3095,False,14.1892,14.2514,reg,17937 +BYM,2017-10-11,14.3579,14.3579,False,14.2418,14.2708,reg,36101 +BYM,2017-10-12,14.4256,14.4256,False,14.3385,14.3385,reg,32196 +BYM,2017-10-13,14.4839,14.6004,False,14.4159,14.4256,reg,60611 +BYM,2017-10-16,14.3867,14.4741,False,14.3867,14.4547,reg,18811 +BYM,2017-10-17,14.4644,14.5033,False,14.3964,14.4256,reg,29457 +BYM,2017-10-18,14.3576,14.4450,False,14.2896,14.4256,reg,63547 +BYM,2017-10-19,14.3187,14.4353,False,14.3090,14.3576,reg,48560 +BYM,2017-10-20,14.2410,14.2799,False,14.2410,14.2410,reg,21184 +BYM,2017-10-23,14.2604,14.2993,False,14.2119,14.2119,reg,56012 +BYM,2017-10-24,14.2604,14.2896,False,14.2410,14.2604,reg,15562 +BYM,2017-10-25,14.1342,14.2410,False,14.1342,14.2313,reg,36093 +BYM,2017-10-26,14.0370,14.1342,False,14.0370,14.1244,reg,26519 +BYM,2017-10-27,13.9496,14.0370,False,13.9399,14.0079,reg,50177 +BYM,2017-10-30,14.0467,14.0662,False,13.9593,13.9593,reg,35671 +BYM,2017-10-31,13.8913,14.0547,False,13.8913,14.0273,reg,54152 +BYM,2017-11-01,13.8719,13.9982,False,13.8719,13.9399,reg,52292 +BYM,2017-11-02,13.8816,13.9496,False,13.8427,13.8719,reg,39494 +BYM,2017-11-03,13.8913,13.8913,False,13.7747,13.8427,reg,53053 +BYM,2017-11-06,13.8913,13.9593,False,13.8233,13.8622,reg,41417 +BYM,2017-11-07,13.9010,13.9204,False,13.8427,13.8913,reg,49239 +BYM,2017-11-08,13.9010,13.9399,False,13.8719,13.9010,reg,51781 +BYM,2017-11-09,13.8719,13.9010,False,13.8039,13.8719,reg,53929 +BYM,2017-11-10,13.9010,13.9010,False,13.7553,13.8622,reg,71197 +BYM,2017-11-13,13.8622,13.9399,False,13.8524,13.9010,reg,41711 +BYM,2017-11-14,13.9890,13.9890,False,13.8524,13.8524,reg,39754 +BYM,2017-11-15,13.9987,14.0301,False,13.9597,13.9890,reg,42208 +BYM,2017-11-16,13.9597,14.0280,False,13.9500,14.0085,reg,36265 +BYM,2017-11-17,13.9109,14.0182,False,13.8914,13.9597,reg,39492 +BYM,2017-11-20,13.7939,13.9597,False,13.7939,13.9500,reg,50022 +BYM,2017-11-21,13.8231,13.8514,False,13.7939,13.8329,reg,40909 +BYM,2017-11-22,13.7939,13.8483,False,13.7548,13.8231,reg,36437 +BYM,2017-11-27,13.7939,13.8329,False,13.7158,13.7841,reg,61569 +BYM,2017-11-28,13.9012,13.9304,False,13.6963,13.7744,reg,93803 +BYM,2017-11-29,13.8231,13.9012,False,13.8134,13.8719,reg,88407 +BYM,2017-11-30,13.9012,13.9207,False,13.8231,13.8231,reg,54714 +BYM,2017-12-01,13.9304,13.9695,False,13.8817,13.9207,reg,36714 +BYM,2017-12-04,13.9304,13.9890,False,13.9012,13.9304,reg,16679 +BYM,2017-12-05,13.9695,13.9987,False,13.9012,13.9012,reg,16935 +BYM,2017-12-06,14.1255,14.1255,False,13.9890,13.9890,reg,34102 +BYM,2017-12-07,14.1255,14.1451,False,14.0926,14.1060,reg,27352 +BYM,2017-12-08,14.0834,14.1451,False,14.0670,14.0865,reg,36420 +BYM,2017-12-11,14.0669,14.1747,False,14.0669,14.0669,reg,64913 +BYM,2017-12-12,13.9200,14.0376,False,13.9102,14.0376,reg,41058 +BYM,2017-12-13,13.9396,13.9690,False,13.8514,13.9102,reg,57948 +BYM,2017-12-14,13.9494,13.9690,False,13.9102,13.9298,reg,43383 +BYM,2017-12-15,13.9004,13.9984,False,13.8318,13.9984,reg,67024 +BYM,2017-12-18,13.8123,13.9494,False,13.7989,13.8808,reg,50742 +BYM,2017-12-19,13.7535,13.8025,False,13.7045,13.7437,reg,109013 +BYM,2017-12-20,13.8220,13.8497,False,13.6849,13.6947,reg,87237 +BYM,2017-12-21,13.7143,13.7829,False,13.6996,13.7339,reg,106015 +BYM,2017-12-22,13.7143,13.7829,False,13.6653,13.6947,reg,108498 +BYM,2017-12-26,13.7731,13.8318,False,13.6947,13.6947,reg,98439 +BYM,2017-12-27,13.8808,13.9494,False,13.7731,13.7731,reg,95221 +BYM,2017-12-28,13.8808,13.9298,False,13.8123,13.9298,reg,71617 +BYM,2017-12-29,13.9004,13.9396,False,13.7731,13.9102,reg,74601 +BYM,2018-01-02,13.8612,13.9102,False,13.8416,13.9102,reg,41074 +BYM,2018-01-03,13.9690,14.0278,False,13.8612,13.8808,reg,144290 +BYM,2018-01-04,13.9641,14.0278,False,13.9298,13.9298,reg,65981 +BYM,2018-01-05,13.8906,14.0278,False,13.8612,14.0278,reg,54464 +BYM,2018-01-08,13.9494,13.9494,False,13.8612,13.8808,reg,56075 +BYM,2018-01-09,13.8710,13.9102,False,13.8648,13.9004,reg,55538 +BYM,2018-01-10,13.8220,13.8710,False,13.7829,13.8710,reg,19724 +BYM,2018-01-11,13.7731,13.8808,False,13.7731,13.8220,reg,68018 +BYM,2018-01-12,13.7239,13.8420,False,13.7239,13.8419,reg,71060 +BYM,2018-01-16,13.7583,13.8223,False,13.7140,13.7337,reg,103097 +BYM,2018-01-17,13.8026,13.8616,False,13.7534,13.8026,reg,55715 +BYM,2018-01-18,13.7386,13.8419,False,13.7042,13.8026,reg,105243 +BYM,2018-01-19,13.7337,13.7731,False,13.6944,13.7731,reg,57612 +BYM,2018-01-22,13.6845,13.7307,False,13.5763,13.7239,reg,140933 +BYM,2018-01-23,13.6944,13.7042,False,13.6353,13.6944,reg,49335 +BYM,2018-01-24,13.5861,13.7140,False,13.5566,13.7140,reg,89331 +BYM,2018-01-25,13.5370,13.5861,False,13.5074,13.5861,reg,127414 +BYM,2018-01-26,13.5665,13.5763,False,13.4779,13.5173,reg,138781 +BYM,2018-01-29,13.3796,13.5271,False,13.3796,13.5074,reg,99180 +BYM,2018-01-30,13.2615,13.3599,False,13.2320,13.3599,reg,133048 +BYM,2018-01-31,13.2615,13.3205,False,13.2221,13.2812,reg,105247 +BYM,2018-02-01,13.2221,13.3107,False,13.1828,13.2713,reg,70589 +BYM,2018-02-02,13.1730,13.2123,False,13.0844,13.1336,reg,67087 +BYM,2018-02-05,13.1041,13.2123,False,13.0352,13.1828,reg,137629 +BYM,2018-02-06,13.2221,13.2517,False,13.0550,13.0647,reg,68145 +BYM,2018-02-07,13.2812,13.3500,False,13.2418,13.2812,reg,49368 +BYM,2018-02-08,13.2418,13.3205,False,13.1828,13.2418,reg,75839 +BYM,2018-02-09,13.1631,13.2517,False,13.1533,13.2025,reg,45163 +BYM,2018-02-12,13.1434,13.2218,False,13.1434,13.1533,reg,65630 +BYM,2018-02-13,13.2418,13.2517,False,13.1336,13.1336,reg,44936 +BYM,2018-02-14,13.2319,13.2319,False,13.1500,13.1825,reg,72243 +BYM,2018-02-15,13.2023,13.2221,False,13.1331,13.1825,reg,78083 +BYM,2018-02-16,13.2023,13.2122,False,13.1529,13.1924,reg,52692 +BYM,2018-02-20,13.1825,13.2221,False,13.1232,13.1924,reg,60558 +BYM,2018-02-21,13.1035,13.1924,False,13.1035,13.1529,reg,37708 +BYM,2018-02-22,13.0936,13.1232,False,13.0837,13.1035,reg,39439 +BYM,2018-02-23,13.1825,13.1825,False,13.0936,13.0936,reg,36562 +BYM,2018-02-26,13.2616,13.2813,False,13.1726,13.1825,reg,75500 +BYM,2018-02-27,13.1726,13.3011,False,13.1726,13.2715,reg,56477 +BYM,2018-02-28,13.1035,13.1529,False,13.0837,13.1529,reg,59288 +BYM,2018-03-01,13.1331,13.1529,False,13.0837,13.0837,reg,57672 +BYM,2018-03-02,13.1035,13.1035,False,13.0541,13.0541,reg,52170 +BYM,2018-03-05,13.0738,13.1331,False,13.0639,13.0837,reg,80796 +BYM,2018-03-06,13.1035,13.1035,False,13.0442,13.0837,reg,56787 +BYM,2018-03-07,13.1529,13.1529,False,13.0639,13.0837,reg,63174 +BYM,2018-03-08,13.0837,13.1825,False,13.0837,13.1232,reg,62428 +BYM,2018-03-09,13.1134,13.1232,False,13.0145,13.0738,reg,76956 +BYM,2018-03-12,13.0837,13.1134,False,13.0244,13.0837,reg,28483 +BYM,2018-03-13,13.0145,13.0639,False,13.0047,13.0639,reg,32378 +BYM,2018-03-14,12.9768,13.0216,False,12.9669,13.0165,reg,83785 +BYM,2018-03-15,13.0165,13.0562,False,12.9669,13.0562,reg,31420 +BYM,2018-03-16,13.0165,13.0562,False,12.9570,12.9570,reg,42601 +BYM,2018-03-19,13.0066,13.0264,False,12.9669,12.9868,reg,37019 +BYM,2018-03-20,12.9272,13.0264,False,12.9272,12.9768,reg,55191 +BYM,2018-03-21,12.9868,12.9967,False,12.8776,12.8975,reg,55326 +BYM,2018-03-22,12.9471,13.0562,False,12.9272,12.9272,reg,57018 +BYM,2018-03-23,12.8975,12.9719,False,12.8975,12.9372,reg,82777 +BYM,2018-03-26,12.8677,12.8975,False,12.8578,12.8578,reg,53429 +BYM,2018-03-27,12.9372,12.9372,False,12.8677,12.8677,reg,34787 +BYM,2018-03-28,12.9570,12.9967,False,12.8875,12.9074,reg,37019 +BYM,2018-03-29,13.0463,13.0463,False,12.9768,12.9768,reg,41647 +BYM,2018-04-02,12.9372,13.0463,False,12.9272,12.9967,reg,46632 +BYM,2018-04-03,12.8975,12.9868,False,12.8677,12.9173,reg,34279 +BYM,2018-04-04,12.9074,12.9372,False,12.8479,12.8479,reg,45676 +BYM,2018-04-05,12.9272,12.9489,False,12.8578,12.8578,reg,45131 +BYM,2018-04-06,13.0066,13.0066,False,12.9372,12.9372,reg,41434 +BYM,2018-04-09,13.0463,13.0463,False,12.9768,12.9768,reg,30090 +BYM,2018-04-10,13.0562,13.0760,False,13.0169,13.0364,reg,35282 +BYM,2018-04-11,13.0562,13.0760,False,13.0264,13.0463,reg,43420 +BYM,2018-04-12,13.0760,13.0760,False,13.0455,13.0562,reg,49301 +BYM,2018-04-13,13.0382,13.0880,False,13.0183,13.0482,reg,175703 +BYM,2018-04-16,13.0681,13.0880,False,13.0183,13.0880,reg,45679 +BYM,2018-04-17,13.0482,13.0681,False,13.0282,13.0382,reg,42301 +BYM,2018-04-18,13.0382,13.0482,False,13.0183,13.0282,reg,83293 +BYM,2018-04-19,12.9785,13.0282,False,12.9784,12.9984,reg,69721 +BYM,2018-04-20,13.0083,13.0083,False,12.9685,12.9685,reg,24114 +BYM,2018-04-23,13.0183,13.0183,False,12.9894,13.0083,reg,76018 +BYM,2018-04-24,12.9685,13.0183,False,12.9685,13.0183,reg,43140 +BYM,2018-04-25,12.9087,12.9286,False,12.8689,12.9187,reg,57195 +BYM,2018-04-26,12.9087,12.9285,False,12.8798,12.8988,reg,52708 +BYM,2018-04-27,12.9386,12.9436,False,12.8988,12.9087,reg,63546 +BYM,2018-04-30,12.9187,12.9585,False,12.9187,12.9486,reg,33076 +BYM,2018-05-01,12.9685,12.9784,False,12.9187,12.9286,reg,66462 +BYM,2018-05-02,12.9884,12.9884,False,12.9486,12.9486,reg,32875 +BYM,2018-05-03,12.9984,13.0183,False,12.9784,12.9784,reg,51946 +BYM,2018-05-04,13.0382,13.0681,False,13.0183,13.0382,reg,60750 +BYM,2018-05-07,13.1079,13.1079,False,13.0282,13.0382,reg,56843 +BYM,2018-05-08,13.0880,13.1079,False,13.0681,13.0681,reg,24796 +BYM,2018-05-09,13.0382,13.0780,False,13.0283,13.0581,reg,28971 +BYM,2018-05-10,13.1278,13.1278,False,13.0382,13.0581,reg,146664 +BYM,2018-05-11,13.0880,13.1478,False,13.0880,13.1179,reg,33543 +BYM,2018-05-14,13.1700,13.1700,False,13.1000,13.1500,reg,55594 +BYM,2018-05-15,13.1400,13.1500,False,13.0500,13.1400,reg,57930 +BYM,2018-05-16,13.1200,13.1700,False,13.0700,13.1700,reg,58870 +BYM,2018-05-17,13.0800,13.1400,False,13.0200,13.1400,reg,41138 +BYM,2018-05-18,13.0200,13.0800,False,13.0100,13.0400,reg,64926 +BYM,2018-05-21,13.0500,13.0500,False,13.0000,13.0200,reg,68066 +BYM,2018-05-22,13.0700,13.1100,False,13.0100,13.0300,reg,78856 +BYM,2018-05-23,13.1700,13.2000,False,13.0600,13.1100,reg,76625 +BYM,2018-05-24,13.2300,13.2331,False,13.1500,13.2000,reg,45039 +BYM,2018-05-25,13.1510,13.2400,False,13.1500,13.2300,reg,21706 +BYM,2018-05-29,13.1800,13.2150,False,13.1400,13.1700,reg,60403 +BYM,2018-05-30,13.1700,13.2200,False,13.1400,13.1500,reg,64394 +BYM,2018-05-31,13.2400,13.2700,False,13.2100,13.2100,reg,42230 +BYM,2018-06-01,13.2200,13.2600,False,13.1900,13.2600,reg,40872 +BYM,2018-06-04,13.1800,13.2350,False,13.1600,13.2200,reg,28272 +BYM,2018-06-05,13.2000,13.2000,False,13.1300,13.1800,reg,25806 +BYM,2018-06-06,13.1100,13.1900,False,13.0500,13.1800,reg,73703 +BYM,2018-06-07,13.1500,13.1500,False,13.0900,13.1200,reg,87355 diff --git a/company_library/BYSI.csv b/company_library/BYSI.csv index b1feab6b..099fa7e7 100644 --- a/company_library/BYSI.csv +++ b/company_library/BYSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BYSI,2017-06-06,43.7500,45.0000,False,35.0000,43.9900,reg,22617 -BYSI,2017-06-07,42.1900,44.2400,False,42.0000,43.7500,reg,12897 -BYSI,2017-06-08,43.3200,43.5799,False,42.0800,42.0800,reg,3887 BYSI,2017-06-09,43.5000,43.5000,False,42.5000,42.9900,reg,6185 BYSI,2017-06-12,42.3300,44.9800,False,42.0300,42.7800,reg,7433 BYSI,2017-06-13,37.4400,42.2600,False,37.0300,42.0000,reg,7539 @@ -249,3 +246,6 @@ BYSI,2018-05-31,26.6875,27.0000,False,26.5100,27.0000,reg,14191 BYSI,2018-06-01,27.4500,27.5000,False,26.8400,26.8400,reg,10150 BYSI,2018-06-04,26.4800,27.4500,False,26.1000,27.4489,reg,13992 BYSI,2018-06-05,26.3999,26.5800,False,26.1500,26.5000,reg,4436 +BYSI,2018-06-06,26.2900,27.1500,False,26.2000,26.2000,reg,3979 +BYSI,2018-06-07,27.9999,28.0000,False,26.4800,27.5000,reg,5573 +BYSI,2018-06-08,27.4100,27.8000,False,27.0038,27.2450,reg,6374 diff --git a/company_library/BZUN.csv b/company_library/BZUN.csv index 74d63af0..9ff026e6 100644 --- a/company_library/BZUN.csv +++ b/company_library/BZUN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BZUN,2017-06-06,20.9600,21.1500,False,20.3000,20.4000,reg,1193329 -BZUN,2017-06-07,22.7800,22.9500,False,20.6000,21.0200,reg,3309510 -BZUN,2017-06-08,23.4300,25.0400,False,22.7100,24.8500,reg,5378572 BZUN,2017-06-09,21.4600,23.9499,False,20.5000,23.5200,reg,3981977 BZUN,2017-06-12,20.9000,21.6000,False,20.2000,20.9700,reg,2233800 BZUN,2017-06-13,20.2600,21.8000,False,20.1000,21.1100,reg,1610071 @@ -249,3 +246,6 @@ BZUN,2018-05-31,61.3100,62.0600,False,59.8100,59.9700,reg,2458068 BZUN,2018-06-01,61.7700,63.1876,False,61.6100,61.8900,reg,2527248 BZUN,2018-06-04,62.4900,63.6300,False,61.1201,62.9900,reg,1685550 BZUN,2018-06-05,63.2500,63.4500,False,62.0448,62.5000,reg,1478342 +BZUN,2018-06-06,62.8500,64.0700,False,61.0100,63.5700,reg,1904231 +BZUN,2018-06-07,61.9900,63.8000,False,60.2000,63.0700,reg,1812240 +BZUN,2018-06-08,62.0400,62.2300,False,60.4000,60.7600,reg,1683271 diff --git a/company_library/C.csv b/company_library/C.csv index eeb4cb8d..3c9a8eb4 100644 --- a/company_library/C.csv +++ b/company_library/C.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -C,2017-06-06,59.9408,60.0980,False,59.3808,59.6166,reg,10764340 -C,2017-06-07,60.7955,61.1345,False,60.0292,60.1373,reg,16056133 C,2017-06-08,62.1022,62.7015,False,60.6383,60.7562,reg,25925685 C,2017-06-09,63.3205,63.6054,False,62.3970,62.7212,reg,31488777 C,2017-06-12,63.1928,64.2538,False,62.9472,63.3794,reg,27444366 @@ -249,3 +247,5 @@ C,2018-05-31,66.6900,66.9500,False,65.7500,66.5500,reg,22632989 C,2018-06-01,67.2800,68.0300,False,67.0800,67.4900,reg,14914445 C,2018-06-04,67.3400,67.7700,False,67.0000,67.4400,reg,10468913 C,2018-06-05,66.7600,67.0900,False,66.4550,67.0800,reg,14072730 +C,2018-06-06,68.2300,68.4200,False,67.1000,67.2100,reg,14862410 +C,2018-06-07,68.4500,69.0000,False,67.9700,68.9300,reg,16505342 diff --git a/company_library/CA.csv b/company_library/CA.csv index 45e32dca..cd1ad203 100644 --- a/company_library/CA.csv +++ b/company_library/CA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CA,2017-06-06,31.1921,31.2503,False,30.7555,30.8525,reg,2174855 -CA,2017-06-07,31.0757,31.3376,False,30.8719,31.2115,reg,2484820 -CA,2017-06-08,31.0175,31.2212,False,30.9107,31.0369,reg,1738455 CA,2017-06-09,30.7652,31.0563,False,30.3432,30.9398,reg,3547657 CA,2017-06-12,31.1727,31.2891,False,30.4353,30.5324,reg,4648613 CA,2017-06-13,31.2115,31.4686,False,30.6779,31.1436,reg,2823641 @@ -249,3 +246,6 @@ CA,2018-05-31,35.7400,35.7800,False,35.2600,35.5400,reg,3836436 CA,2018-06-01,36.0100,36.1500,False,35.7600,35.9000,reg,2176491 CA,2018-06-04,36.1000,36.2900,False,36.0100,36.2200,reg,2331639 CA,2018-06-05,36.1300,36.3300,False,35.9800,36.1400,reg,2703461 +CA,2018-06-06,36.4600,36.4800,False,36.0100,36.1400,reg,1445433 +CA,2018-06-07,36.3300,36.5300,False,36.1500,36.4700,reg,2065365 +CA,2018-06-08,36.2800,36.3800,False,36.0331,36.2000,reg,2390657 diff --git a/company_library/CAAS.csv b/company_library/CAAS.csv index 0457cfb3..4f0ac2d7 100644 --- a/company_library/CAAS.csv +++ b/company_library/CAAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAAS,2017-06-06,4.9900,5.0499,False,4.9500,5.0200,reg,41145 -CAAS,2017-06-07,4.9600,5.0099,False,4.9500,4.9700,reg,8973 -CAAS,2017-06-08,4.9800,4.9800,False,4.9553,4.9600,reg,21739 CAAS,2017-06-09,4.9600,5.0490,False,4.9100,4.9600,reg,14901 CAAS,2017-06-12,4.8800,4.9600,False,4.8200,4.9500,reg,46767 CAAS,2017-06-13,4.8200,4.9600,False,4.8200,4.8800,reg,37501 @@ -249,3 +246,6 @@ CAAS,2018-05-31,4.5500,4.6000,False,4.5200,4.5200,reg,7053 CAAS,2018-06-01,4.5500,4.5800,False,4.5200,4.5200,reg,6929 CAAS,2018-06-04,4.5500,4.5900,False,4.5200,4.5200,reg,6089 CAAS,2018-06-05,4.5200,4.5602,False,4.5000,4.5600,reg,2570 +CAAS,2018-06-06,4.3000,4.5700,False,4.3000,4.5000,reg,58867 +CAAS,2018-06-07,4.3844,4.4200,False,4.2500,4.2500,reg,17523 +CAAS,2018-06-08,4.2800,4.3500,False,4.2410,4.3500,reg,13641 diff --git a/company_library/CAC.csv b/company_library/CAC.csv index 61bd9de9..b294aab4 100644 --- a/company_library/CAC.csv +++ b/company_library/CAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAC,2017-06-06,39.6941,39.9680,False,39.3517,39.4495,reg,26704 -CAC,2017-06-07,39.8017,40.2027,False,39.4789,40.2027,reg,21977 -CAC,2017-06-08,40.7994,41.1320,False,40.0560,40.2027,reg,45559 CAC,2017-06-09,42.2569,42.8438,False,40.9755,41.1124,reg,52642 CAC,2017-06-12,41.7972,42.6090,False,41.1027,42.2178,reg,33443 CAC,2017-06-13,41.7874,42.0221,False,41.1222,41.7972,reg,16273 @@ -249,3 +246,6 @@ CAC,2018-05-31,45.7200,46.3700,False,45.7100,45.7400,reg,27638 CAC,2018-06-01,46.6100,46.7500,False,45.9500,46.0600,reg,20760 CAC,2018-06-04,46.7300,46.9900,False,46.5400,46.7700,reg,33338 CAC,2018-06-05,47.0000,47.0000,False,46.3240,46.3900,reg,23629 +CAC,2018-06-06,46.7300,47.1100,False,46.5300,47.0500,reg,35981 +CAC,2018-06-07,46.5800,47.1500,False,46.3600,46.5200,reg,24320 +CAC,2018-06-08,46.5600,47.0000,False,46.4300,46.5900,reg,15189 diff --git a/company_library/CACC.csv b/company_library/CACC.csv index c61b10be..da3b2878 100644 --- a/company_library/CACC.csv +++ b/company_library/CACC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CACC,2017-06-06,223.7200,224.8100,False,219.2100,222.4000,reg,157865 -CACC,2017-06-07,225.5200,228.6000,False,219.9775,224.7200,reg,133004 -CACC,2017-06-08,224.4900,228.3000,False,223.1080,225.4600,reg,223392 CACC,2017-06-09,231.3000,233.7900,False,223.9300,224.0000,reg,286537 CACC,2017-06-12,238.8000,239.9400,False,231.5900,231.5900,reg,225948 CACC,2017-06-13,241.3900,243.5400,False,236.0000,239.4500,reg,251533 @@ -249,3 +246,6 @@ CACC,2018-05-31,353.0100,355.0000,False,347.5010,353.7100,reg,146962 CACC,2018-06-01,356.5000,358.0000,False,353.2900,355.0000,reg,120471 CACC,2018-06-04,359.8800,360.5000,False,357.0600,357.5000,reg,88473 CACC,2018-06-05,360.5200,361.2789,False,357.7600,360.9300,reg,83077 +CACC,2018-06-06,365.6000,367.6000,False,361.3300,362.8800,reg,90713 +CACC,2018-06-07,364.6000,366.9999,False,361.9200,366.2200,reg,89212 +CACC,2018-06-08,365.4200,366.0000,False,361.9450,363.2000,reg,115412 diff --git a/company_library/CACG.csv b/company_library/CACG.csv index f27605fb..ef4f444b 100644 --- a/company_library/CACG.csv +++ b/company_library/CACG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CACG,2017-06-06,25.2995,25.3222,False,25.2496,25.2496,reg,400675 -CACG,2017-06-07,25.2496,25.3384,False,25.1897,25.3384,reg,5942 -CACG,2017-06-08,25.2147,25.3094,False,25.1498,25.3094,reg,5802 CACG,2017-06-09,25.0700,25.2671,False,25.0700,25.2011,reg,2190 CACG,2017-06-12,24.9535,24.9929,False,24.9160,24.9160,reg,2265 CACG,2017-06-13,25.2097,25.2097,False,25.1298,25.1497,reg,3853 @@ -249,3 +246,6 @@ CACG,2018-05-31,29.4500,29.4990,False,29.4189,29.4581,reg,4705 CACG,2018-06-01,29.7600,29.7800,False,29.6300,29.6300,reg,2217 CACG,2018-06-04,29.9600,29.9600,False,29.8740,29.9250,reg,142390 CACG,2018-06-05,30.0799,30.1100,False,29.9874,30.0600,reg,17989 +CACG,2018-06-06,30.3100,30.3200,False,30.1111,30.1400,reg,9601 +CACG,2018-06-07,30.2300,30.5800,False,30.0798,30.5800,reg,27846 +CACG,2018-06-08,30.3697,30.3700,False,30.2299,30.2299,reg,20038 diff --git a/company_library/CACI.csv b/company_library/CACI.csv new file mode 100644 index 00000000..f0a26590 --- /dev/null +++ b/company_library/CACI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CACI,2017-06-08,123.9000,124.4500,False,121.5000,122.5000,reg,148679 +CACI,2017-06-09,123.5000,125.6500,False,122.6000,124.1000,reg,105371 +CACI,2017-06-12,128.2000,129.8250,False,126.9000,126.9000,reg,222769 +CACI,2017-06-13,127.5000,129.8500,False,124.4500,127.8000,reg,143643 +CACI,2017-06-14,126.9500,128.6500,False,126.4000,127.2500,reg,168434 +CACI,2017-06-15,126.1000,126.7000,False,125.2000,125.2000,reg,58535 +CACI,2017-06-16,121.4500,124.9500,False,120.5500,124.9500,reg,291511 +CACI,2017-06-19,120.9500,122.4500,False,120.7500,121.6500,reg,141441 +CACI,2017-06-20,120.0000,120.9964,False,119.3750,120.4000,reg,94519 +CACI,2017-06-21,120.8500,121.2500,False,119.4000,120.4500,reg,221823 +CACI,2017-06-22,125.9000,126.2500,False,118.6500,120.4000,reg,217642 +CACI,2017-06-23,124.5500,127.1000,False,124.3250,126.1500,reg,214952 +CACI,2017-06-26,123.5000,128.0000,False,123.2000,124.7000,reg,123713 +CACI,2017-06-27,122.6500,124.1500,False,122.2000,123.4000,reg,129218 +CACI,2017-06-28,125.9000,126.2000,False,123.1750,123.6000,reg,109727 +CACI,2017-06-29,124.5500,126.0000,False,123.4500,126.0000,reg,87184 +CACI,2017-06-30,125.0500,126.4500,False,124.0500,124.6000,reg,84560 +CACI,2017-07-05,125.6500,126.6550,False,124.4500,126.2000,reg,100633 +CACI,2017-07-06,124.2100,126.6500,False,124.0500,124.9500,reg,111931 +CACI,2017-07-07,127.4000,127.7499,False,123.5000,124.8500,reg,78327 +CACI,2017-07-10,126.6000,128.5500,False,125.7000,127.0500,reg,110210 +CACI,2017-07-11,127.8500,128.3750,False,126.2500,126.5500,reg,109543 +CACI,2017-07-12,127.8500,129.4500,False,127.7000,128.4000,reg,97089 +CACI,2017-07-13,127.2500,128.0000,False,125.7500,128.0000,reg,103614 +CACI,2017-07-14,128.3000,128.8500,False,126.9000,127.1500,reg,125842 +CACI,2017-07-17,128.5500,130.8000,False,127.8000,130.8000,reg,200718 +CACI,2017-07-18,127.5500,129.0250,False,126.8000,128.1000,reg,132538 +CACI,2017-07-19,128.9000,128.9500,False,127.7000,127.7000,reg,80820 +CACI,2017-07-20,128.4500,129.3500,False,127.7000,128.6500,reg,50733 +CACI,2017-07-21,127.3000,129.5800,False,126.6000,129.5800,reg,96272 +CACI,2017-07-24,127.4500,127.8500,False,126.1500,127.3000,reg,99808 +CACI,2017-07-25,127.6500,129.1500,False,127.2000,127.8500,reg,133273 +CACI,2017-07-26,126.0500,128.2000,False,125.2500,127.7000,reg,141387 +CACI,2017-07-27,126.3000,127.6000,False,124.9500,126.2500,reg,66905 +CACI,2017-07-28,126.6500,127.0000,False,125.7000,125.8000,reg,64344 +CACI,2017-07-31,125.1000,127.2000,False,124.6500,126.6500,reg,100042 +CACI,2017-08-01,128.4000,128.9000,False,125.2000,126.0500,reg,106536 +CACI,2017-08-02,126.5500,129.3000,False,126.5500,128.4500,reg,81902 +CACI,2017-08-03,128.4000,128.7000,False,124.9500,126.5000,reg,76345 +CACI,2017-08-04,128.7500,129.2000,False,127.1500,129.1000,reg,133800 +CACI,2017-08-07,129.6500,130.5750,False,128.2000,128.8000,reg,92026 +CACI,2017-08-08,130.2500,133.1500,False,128.8500,129.4500,reg,86834 +CACI,2017-08-09,129.1500,131.4500,False,128.9000,129.7500,reg,101066 +CACI,2017-08-10,128.8500,130.1000,False,127.9500,128.4000,reg,88192 +CACI,2017-08-11,128.5500,130.3000,False,127.5500,127.6000,reg,106680 +CACI,2017-08-14,128.1000,129.4000,False,127.2000,129.4000,reg,243908 +CACI,2017-08-15,127.5500,129.3000,False,126.8500,128.7500,reg,174809 +CACI,2017-08-16,128.8000,130.9000,False,126.5500,127.5500,reg,335428 +CACI,2017-08-17,125.3000,133.0000,False,118.1000,125.7000,reg,382068 +CACI,2017-08-18,123.0000,126.3500,False,122.3000,124.2000,reg,463679 +CACI,2017-08-21,123.8500,125.5000,False,123.1500,123.1500,reg,173081 +CACI,2017-08-22,126.2500,126.6000,False,124.2000,124.3000,reg,122779 +CACI,2017-08-23,125.4500,126.1000,False,124.6000,125.5500,reg,91342 +CACI,2017-08-24,125.0500,126.0500,False,124.4041,126.0500,reg,60120 +CACI,2017-08-25,124.8500,125.7261,False,124.3000,125.4500,reg,61665 +CACI,2017-08-28,125.3000,125.5000,False,124.2000,125.1000,reg,167515 +CACI,2017-08-29,126.0000,126.4000,False,124.0000,124.5500,reg,98932 +CACI,2017-08-30,125.9000,126.4500,False,125.4000,125.8500,reg,91194 +CACI,2017-08-31,129.8000,130.9500,False,126.4500,126.4500,reg,164087 +CACI,2017-09-01,131.6500,131.9000,False,129.2500,130.3500,reg,120435 +CACI,2017-09-05,131.5000,132.6000,False,130.4500,131.4500,reg,188462 +CACI,2017-09-06,131.1000,132.0000,False,129.2500,131.5500,reg,121514 +CACI,2017-09-07,129.2500,131.0000,False,128.9500,131.0000,reg,127157 +CACI,2017-09-08,127.5500,128.8000,False,125.7500,128.8000,reg,97265 +CACI,2017-09-11,130.2000,130.6500,False,128.5000,128.5000,reg,99143 +CACI,2017-09-12,131.9500,132.7500,False,129.7500,130.2500,reg,110452 +CACI,2017-09-13,131.6000,131.9500,False,131.0000,131.4500,reg,89161 +CACI,2017-09-14,129.0000,131.9500,False,128.8000,131.5500,reg,143839 +CACI,2017-09-15,129.8500,130.1000,False,126.9000,129.1500,reg,304155 +CACI,2017-09-18,131.2500,131.8500,False,130.0500,130.1000,reg,145048 +CACI,2017-09-19,133.5500,133.9500,False,131.0000,131.2500,reg,116859 +CACI,2017-09-20,134.7000,135.6000,False,133.5000,133.7000,reg,107983 +CACI,2017-09-21,134.4000,135.3500,False,133.9500,134.6500,reg,95134 +CACI,2017-09-22,136.5500,137.1000,False,134.3000,134.3000,reg,75087 +CACI,2017-09-25,137.4000,137.7500,False,135.9500,136.9000,reg,96237 +CACI,2017-09-26,137.7500,139.2500,False,137.3500,137.8500,reg,184197 +CACI,2017-09-27,141.3000,142.8500,False,137.8500,138.2500,reg,199689 +CACI,2017-09-28,139.7000,140.9500,False,138.8000,140.7000,reg,113841 +CACI,2017-09-29,139.3500,140.8000,False,138.6500,138.9000,reg,145386 +CACI,2017-10-02,142.2000,142.3500,False,138.8000,138.9000,reg,151045 +CACI,2017-10-03,142.4000,143.6000,False,139.0500,141.4000,reg,222666 +CACI,2017-10-04,141.5000,142.1500,False,140.3500,142.1500,reg,184009 +CACI,2017-10-05,142.6000,144.2500,False,142.0500,142.1500,reg,81594 +CACI,2017-10-06,142.2000,142.4500,False,141.4500,141.6500,reg,67479 +CACI,2017-10-09,142.6500,143.8000,False,142.4981,142.8000,reg,104623 +CACI,2017-10-10,143.3000,143.4000,False,142.2500,143.3500,reg,78415 +CACI,2017-10-11,142.1500,143.8500,False,142.0500,143.7000,reg,62406 +CACI,2017-10-12,142.3000,143.3500,False,141.6010,142.0500,reg,62932 +CACI,2017-10-13,143.5000,144.1985,False,142.3000,142.5500,reg,172752 +CACI,2017-10-16,142.5000,144.6500,False,142.3000,143.6500,reg,64753 +CACI,2017-10-17,141.4500,144.7000,False,140.3000,142.5000,reg,72461 +CACI,2017-10-18,141.5500,142.6500,False,141.2500,141.9000,reg,64957 +CACI,2017-10-19,141.6000,141.6000,False,140.3500,141.0000,reg,51252 +CACI,2017-10-20,143.1500,143.3000,False,142.1500,142.3000,reg,51356 +CACI,2017-10-23,143.0500,144.0000,False,142.6500,143.2000,reg,52574 +CACI,2017-10-24,143.3000,144.9000,False,143.0200,143.5000,reg,55620 +CACI,2017-10-25,144.5500,147.3094,False,143.7500,145.0000,reg,150332 +CACI,2017-10-26,144.8000,146.2000,False,143.8500,145.4000,reg,81211 +CACI,2017-10-27,144.6500,146.1500,False,144.1000,145.2000,reg,124553 +CACI,2017-10-30,143.2500,146.7000,False,142.4500,144.5500,reg,217222 +CACI,2017-10-31,143.7500,145.1000,False,141.8740,144.1000,reg,133938 +CACI,2017-11-01,142.1500,145.1000,False,139.4000,145.1000,reg,192371 +CACI,2017-11-02,133.4500,137.5000,False,129.0500,137.5000,reg,210518 +CACI,2017-11-03,130.0000,134.1500,False,129.7000,134.1500,reg,236939 +CACI,2017-11-06,128.1000,130.8000,False,127.6500,129.9500,reg,181480 +CACI,2017-11-07,129.8000,130.3500,False,127.8000,128.5500,reg,175148 +CACI,2017-11-08,129.1000,130.4250,False,125.6500,130.2000,reg,159280 +CACI,2017-11-09,126.3000,129.4500,False,125.3500,127.8500,reg,202191 +CACI,2017-11-10,124.8000,127.2000,False,124.7000,125.7500,reg,172308 +CACI,2017-11-13,124.9000,125.3000,False,123.6000,124.0500,reg,131413 +CACI,2017-11-14,123.4500,124.7527,False,122.6000,124.0500,reg,124379 +CACI,2017-11-15,122.9000,123.3992,False,121.6000,122.2500,reg,127093 +CACI,2017-11-16,125.7000,125.7500,False,123.1000,123.1000,reg,137925 +CACI,2017-11-17,125.2000,125.2750,False,123.4500,124.9000,reg,128030 +CACI,2017-11-20,126.9000,127.0000,False,124.1500,125.1500,reg,142059 +CACI,2017-11-21,131.0000,131.5500,False,127.2500,127.2500,reg,194055 +CACI,2017-11-22,127.9000,131.2500,False,127.7500,131.2500,reg,124905 +CACI,2017-11-27,128.0000,128.7000,False,127.8000,128.0000,reg,118784 +CACI,2017-11-28,129.8500,129.9500,False,127.7000,128.0000,reg,93193 +CACI,2017-11-29,129.8500,131.3500,False,129.3500,129.9000,reg,83104 +CACI,2017-11-30,131.9500,132.1500,False,129.0000,130.3500,reg,166918 +CACI,2017-12-01,131.0000,131.6500,False,128.8000,131.6500,reg,143722 +CACI,2017-12-04,131.2500,132.9500,False,131.1500,132.4000,reg,153152 +CACI,2017-12-05,131.4000,132.0500,False,130.7501,131.3000,reg,170874 +CACI,2017-12-06,130.3500,131.5000,False,129.5500,130.9500,reg,112972 +CACI,2017-12-07,131.7000,132.2500,False,130.1500,131.7000,reg,113970 +CACI,2017-12-08,133.5000,133.8000,False,131.5500,132.1500,reg,138928 +CACI,2017-12-11,132.3000,134.3000,False,131.6500,133.4500,reg,227274 +CACI,2017-12-12,132.3000,132.6500,False,131.4000,132.2500,reg,94775 +CACI,2017-12-13,133.8500,134.0500,False,131.9500,132.0500,reg,155877 +CACI,2017-12-14,132.9500,134.3500,False,132.7000,134.0500,reg,106085 +CACI,2017-12-15,134.7000,135.6250,False,132.5000,133.2500,reg,255115 +CACI,2017-12-18,136.2500,136.3000,False,135.0500,135.9500,reg,92329 +CACI,2017-12-19,135.2000,136.7625,False,133.4500,136.5500,reg,239296 +CACI,2017-12-20,135.4500,136.1500,False,134.7750,136.1500,reg,112363 +CACI,2017-12-21,134.7000,135.5500,False,133.6938,135.5000,reg,112437 +CACI,2017-12-22,134.1000,135.3500,False,133.1000,134.8500,reg,52962 +CACI,2017-12-26,133.6500,134.7500,False,133.2500,134.0500,reg,70261 +CACI,2017-12-27,132.9500,135.9000,False,132.6000,133.9000,reg,60772 +CACI,2017-12-28,133.1000,135.1500,False,131.7000,133.1500,reg,48171 +CACI,2017-12-29,132.3500,133.7500,False,132.1510,133.2500,reg,69634 +CACI,2018-01-02,134.1500,134.8000,False,133.0000,133.4500,reg,134433 +CACI,2018-01-03,137.8000,137.8500,False,133.9000,134.4500,reg,210867 +CACI,2018-01-04,136.6000,138.4000,False,136.0500,138.2000,reg,75362 +CACI,2018-01-05,137.1500,137.1500,False,136.0500,137.1000,reg,45188 +CACI,2018-01-08,138.2500,138.5000,False,135.7500,137.0500,reg,54412 +CACI,2018-01-09,137.8000,139.7000,False,137.3920,139.0000,reg,99921 +CACI,2018-01-10,137.7000,138.8000,False,136.1000,137.4500,reg,66347 +CACI,2018-01-11,141.3500,142.0000,False,137.6000,138.3500,reg,105525 +CACI,2018-01-12,137.3500,139.0000,False,136.6500,136.9000,reg,111320 +CACI,2018-01-16,137.4000,139.9500,False,137.3000,138.3500,reg,88720 +CACI,2018-01-17,138.8500,139.1500,False,137.9500,138.6000,reg,76362 +CACI,2018-01-18,137.4500,138.8500,False,137.2000,138.8500,reg,61831 +CACI,2018-01-19,139.5000,140.4500,False,137.2500,137.2500,reg,92995 +CACI,2018-01-22,138.7000,139.4733,False,137.9000,139.3500,reg,80285 +CACI,2018-01-23,139.5000,140.3000,False,137.7000,138.8500,reg,80554 +CACI,2018-01-24,137.7500,140.1500,False,137.5000,139.7500,reg,177859 +CACI,2018-01-25,138.9500,139.5000,False,137.8000,138.3000,reg,276096 +CACI,2018-01-26,141.6000,142.2000,False,139.0000,139.3000,reg,120113 +CACI,2018-01-29,144.0000,144.2000,False,140.5000,141.6000,reg,296355 +CACI,2018-01-30,140.6500,143.2500,False,139.9010,142.5000,reg,159704 +CACI,2018-01-31,140.5500,143.8250,False,138.7000,141.3500,reg,143378 +CACI,2018-02-01,150.4500,159.4000,False,143.5500,145.0000,reg,601191 +CACI,2018-02-02,146.8000,152.5000,False,145.7000,150.0000,reg,315762 +CACI,2018-02-05,142.6500,148.2500,False,141.8500,145.4500,reg,215452 +CACI,2018-02-06,143.5500,144.3000,False,138.4000,141.6500,reg,174390 +CACI,2018-02-07,146.0500,146.9500,False,143.6500,143.8500,reg,122135 +CACI,2018-02-08,142.4500,148.6000,False,142.4500,146.1000,reg,170150 +CACI,2018-02-09,143.9500,144.8000,False,139.4000,144.3000,reg,173807 +CACI,2018-02-12,149.2000,150.3500,False,145.3000,145.3000,reg,189537 +CACI,2018-02-13,148.8000,149.3000,False,146.6250,148.1500,reg,143896 +CACI,2018-02-14,150.7500,151.3500,False,147.2940,147.8000,reg,168060 +CACI,2018-02-15,150.5000,151.6500,False,149.0500,151.4000,reg,90227 +CACI,2018-02-16,150.1500,151.7000,False,149.6000,150.0000,reg,106613 +CACI,2018-02-20,149.1000,151.5250,False,148.8500,149.8500,reg,94312 +CACI,2018-02-21,149.1000,151.6000,False,148.6000,149.2500,reg,75211 +CACI,2018-02-22,150.3000,151.2000,False,149.0500,149.4000,reg,114562 +CACI,2018-02-23,151.5500,152.5500,False,149.8001,151.2500,reg,177013 +CACI,2018-02-26,153.2000,153.3000,False,150.8500,151.8000,reg,88875 +CACI,2018-02-27,152.0500,154.3000,False,152.0500,153.4500,reg,120421 +CACI,2018-02-28,149.0500,153.1500,False,149.0000,152.7000,reg,138170 +CACI,2018-03-01,149.6000,150.2000,False,146.8500,147.6000,reg,117372 +CACI,2018-03-02,150.3500,150.7750,False,147.5500,148.3500,reg,115638 +CACI,2018-03-05,153.0000,153.8500,False,149.8500,150.0000,reg,133696 +CACI,2018-03-06,153.3000,153.9500,False,151.8000,153.6000,reg,110231 +CACI,2018-03-07,153.3000,154.1500,False,151.7000,152.0000,reg,107565 +CACI,2018-03-08,154.0000,154.8500,False,153.1000,153.8000,reg,136253 +CACI,2018-03-09,156.0000,156.9000,False,153.5500,155.0000,reg,147601 +CACI,2018-03-12,153.5000,156.9500,False,152.8500,156.0000,reg,112684 +CACI,2018-03-13,154.1000,155.1000,False,153.3500,154.5000,reg,136200 +CACI,2018-03-14,154.5500,155.5000,False,152.9000,154.8500,reg,132411 +CACI,2018-03-15,154.1500,155.3500,False,152.4000,154.6000,reg,141062 +CACI,2018-03-16,157.4500,158.6000,False,154.0000,154.0000,reg,929072 +CACI,2018-03-19,145.6000,155.7500,False,142.8500,155.7500,reg,666022 +CACI,2018-03-20,151.6500,152.8500,False,148.7000,149.0000,reg,534726 +CACI,2018-03-21,150.5500,153.1000,False,149.9500,152.9500,reg,142457 +CACI,2018-03-22,147.8500,150.7500,False,147.7000,148.8500,reg,137116 +CACI,2018-03-23,146.7500,149.7000,False,146.7000,148.6500,reg,199900 +CACI,2018-03-26,148.1000,149.1000,False,145.3250,149.1000,reg,139111 +CACI,2018-03-27,148.9500,150.7000,False,148.1500,148.8500,reg,276612 +CACI,2018-03-28,148.9000,149.6000,False,145.4000,149.4000,reg,223047 +CACI,2018-03-29,151.3500,152.9000,False,149.3000,150.0000,reg,266725 +CACI,2018-04-02,148.9500,151.6500,False,148.4000,151.3500,reg,123062 +CACI,2018-04-03,151.4000,151.9000,False,148.4500,149.5000,reg,176922 +CACI,2018-04-04,152.7500,153.0500,False,149.6000,149.6000,reg,110765 +CACI,2018-04-05,154.9500,155.3000,False,152.7000,154.0000,reg,133692 +CACI,2018-04-06,151.4000,155.5000,False,150.4500,154.6000,reg,109523 +CACI,2018-04-09,151.6000,153.9500,False,151.5500,152.4000,reg,88942 +CACI,2018-04-10,154.3500,155.2999,False,152.6500,153.9500,reg,112624 +CACI,2018-04-11,153.7000,154.8500,False,153.1000,153.8500,reg,105018 +CACI,2018-04-12,154.8000,156.5500,False,153.1000,154.6500,reg,179731 +CACI,2018-04-13,154.0000,156.1000,False,152.7500,155.2500,reg,221987 +CACI,2018-04-16,155.4000,156.0500,False,154.3500,155.1000,reg,120271 +CACI,2018-04-17,157.4500,157.7500,False,155.7500,156.4500,reg,130902 +CACI,2018-04-18,159.2500,160.2000,False,156.8500,158.3000,reg,109589 +CACI,2018-04-19,158.8500,159.7000,False,157.8000,159.2000,reg,72137 +CACI,2018-04-20,158.9000,159.4999,False,157.9000,158.5500,reg,119616 +CACI,2018-04-23,159.2500,160.0000,False,158.0500,159.1000,reg,116482 +CACI,2018-04-24,156.8000,160.4000,False,155.3500,159.5500,reg,130467 +CACI,2018-04-25,154.4000,157.5500,False,153.9000,157.1000,reg,162010 +CACI,2018-04-26,155.4000,155.8000,False,153.7500,154.9500,reg,70327 +CACI,2018-04-27,153.3500,155.7500,False,153.1000,155.7500,reg,89044 +CACI,2018-04-30,151.0500,154.0500,False,150.8500,154.0000,reg,104732 +CACI,2018-05-01,150.0000,150.5500,False,148.1000,150.2000,reg,97259 +CACI,2018-05-02,147.5500,150.8000,False,147.1500,149.8000,reg,147416 +CACI,2018-05-03,152.5000,157.5000,False,147.2500,152.7500,reg,324920 +CACI,2018-05-04,155.9000,156.1782,False,152.1000,153.5000,reg,124903 +CACI,2018-05-07,157.9000,158.1000,False,155.7000,155.9000,reg,223764 +CACI,2018-05-08,160.1000,160.2000,False,157.8050,157.9500,reg,132479 +CACI,2018-05-09,160.7500,161.5000,False,159.8000,160.8000,reg,192843 +CACI,2018-05-10,162.0000,162.3500,False,160.4750,160.9500,reg,193741 +CACI,2018-05-11,163.7500,165.0000,False,162.2000,162.7500,reg,119610 +CACI,2018-05-14,163.2000,164.0000,False,162.4500,163.8000,reg,172500 +CACI,2018-05-15,162.4500,163.5374,False,161.8500,162.7000,reg,92534 +CACI,2018-05-16,163.8000,164.7000,False,162.1000,162.1000,reg,103097 +CACI,2018-05-17,164.2000,164.8000,False,163.4000,163.4000,reg,102495 +CACI,2018-05-18,164.3000,165.0500,False,163.6000,165.0500,reg,111975 +CACI,2018-05-21,165.2000,165.8000,False,163.5500,165.0500,reg,73265 +CACI,2018-05-22,163.2000,164.8750,False,162.5500,164.7500,reg,76443 +CACI,2018-05-23,163.5000,163.9000,False,161.9250,162.2500,reg,71120 +CACI,2018-05-24,163.2500,163.5500,False,161.3000,163.4000,reg,106733 +CACI,2018-05-25,163.5000,163.7500,False,162.8000,163.3000,reg,57968 +CACI,2018-05-29,163.9500,164.4500,False,162.3500,162.3500,reg,94281 +CACI,2018-05-30,167.6000,167.8000,False,164.9500,165.1000,reg,111486 +CACI,2018-05-31,166.6500,168.2000,False,166.5500,167.6000,reg,89914 +CACI,2018-06-01,166.5500,169.0000,False,166.1000,167.8500,reg,130121 +CACI,2018-06-04,167.4000,168.0000,False,166.5000,167.6000,reg,105270 +CACI,2018-06-05,168.6000,169.4500,False,167.3000,167.7000,reg,104732 +CACI,2018-06-06,168.4500,169.1000,False,167.7500,168.6000,reg,119302 +CACI,2018-06-07,167.1000,168.9000,False,166.4000,168.6000,reg,132070 diff --git a/company_library/CADC.csv b/company_library/CADC.csv index 4a7d16b1..f794a5a6 100644 --- a/company_library/CADC.csv +++ b/company_library/CADC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CADC,2017-06-06,2.4499,2.5000,False,2.3500,2.5000,reg,1289 -CADC,2017-06-07,2.5000,2.5000,False,2.3500,2.4000,reg,34306 -CADC,2017-06-08,2.4500,2.6539,False,2.4500,2.5000,reg,11324 CADC,2017-06-09,2.4500,2.4873,False,2.4500,2.4873,reg,1114 CADC,2017-06-12,2.4000,2.5000,False,2.4000,2.4500,reg,326 CADC,2017-06-13,2.4500,2.5539,False,2.3930,2.4000,reg,19417 @@ -249,3 +246,6 @@ CADC,2018-05-31,2.8500,2.9000,False,2.7499,2.7500,reg,42738 CADC,2018-06-01,3.1000,3.4000,False,2.7500,2.9000,reg,243447 CADC,2018-06-04,3.0000,3.3000,False,3.0000,3.1500,reg,42577 CADC,2018-06-05,3.0000,3.2000,False,2.9500,3.0500,reg,52334 +CADC,2018-06-06,3.5500,3.7500,False,2.9500,2.9500,reg,121613 +CADC,2018-06-07,3.6000,3.8000,False,3.4000,3.6500,reg,65858 +CADC,2018-06-08,3.7000,3.7000,False,3.3000,3.6500,reg,43546 diff --git a/company_library/CAFD.csv b/company_library/CAFD.csv index 2ec4ca91..9d0ded7a 100644 --- a/company_library/CAFD.csv +++ b/company_library/CAFD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAFD,2017-06-06,12.4900,12.5640,False,12.3050,12.3790,reg,165983 -CAFD,2017-06-07,12.5918,12.7490,False,12.4900,12.4992,reg,179913 -CAFD,2017-06-08,12.7213,12.8231,False,12.3975,12.5177,reg,243289 CAFD,2017-06-09,12.5918,12.7305,False,12.5640,12.7305,reg,219733 CAFD,2017-06-12,12.6288,12.7305,False,12.5501,12.6288,reg,163112 CAFD,2017-06-13,12.6565,12.7675,False,12.4992,12.5825,reg,197501 @@ -249,3 +246,6 @@ CAFD,2018-05-31,12.2800,12.3000,False,12.2700,12.3000,reg,143704 CAFD,2018-06-01,12.2900,12.3400,False,12.2700,12.2700,reg,119913 CAFD,2018-06-04,12.2700,12.2900,False,12.2700,12.2700,reg,87011 CAFD,2018-06-05,12.3200,12.3700,False,12.2700,12.2700,reg,248113 +CAFD,2018-06-06,12.3100,12.3300,False,12.3000,12.3100,reg,40090 +CAFD,2018-06-07,12.3100,12.3201,False,12.3000,12.3100,reg,36233 +CAFD,2018-06-08,12.3100,12.3298,False,12.3000,12.3200,reg,197072 diff --git a/company_library/CAKE.csv b/company_library/CAKE.csv index e5287b07..7f8cca7f 100644 --- a/company_library/CAKE.csv +++ b/company_library/CAKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAKE,2017-06-06,56.6991,57.0992,False,56.2405,57.0114,reg,894461 -CAKE,2017-06-07,55.9184,56.8730,False,55.8306,56.7967,reg,942422 -CAKE,2017-06-08,56.2795,56.9480,False,55.7486,55.9184,reg,913902 CAKE,2017-06-09,56.7186,56.7967,False,56.0648,56.4747,reg,791872 CAKE,2017-06-12,56.9236,57.6165,False,56.5332,56.7089,reg,1076860 CAKE,2017-06-13,51.3122,52.5516,False,50.8049,51.5562,reg,6021627 @@ -249,3 +246,6 @@ CAKE,2018-05-31,51.8100,52.3900,False,51.5100,52.1000,reg,406770 CAKE,2018-06-01,52.0400,52.3200,False,51.7800,52.1400,reg,397419 CAKE,2018-06-04,52.7700,52.8600,False,52.0000,52.2100,reg,740933 CAKE,2018-06-05,53.7100,53.8500,False,52.5900,52.7600,reg,566656 +CAKE,2018-06-06,54.3600,54.6700,False,53.6000,53.8700,reg,593680 +CAKE,2018-06-07,53.6200,54.7100,False,53.4000,54.4200,reg,897235 +CAKE,2018-06-08,54.0600,54.2600,False,53.4900,53.4900,reg,552061 diff --git a/company_library/CAL.csv b/company_library/CAL.csv new file mode 100644 index 00000000..c06aae95 --- /dev/null +++ b/company_library/CAL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CAL,2017-06-08,26.2936,26.5215,False,26.1500,26.3828,reg,187773 +CAL,2017-06-09,27.2546,27.3339,False,26.0856,26.3036,reg,286271 +CAL,2017-06-12,27.6014,28.1859,False,27.2249,27.2249,reg,251850 +CAL,2017-06-13,27.3933,27.7500,False,27.1259,27.5618,reg,220613 +CAL,2017-06-14,27.4033,27.4627,False,26.8584,27.4528,reg,334373 +CAL,2017-06-15,27.0656,27.3039,False,26.4696,27.0755,reg,179770 +CAL,2017-06-16,26.4994,26.6087,False,25.9929,26.6087,reg,404101 +CAL,2017-06-19,26.6087,26.7279,False,26.0823,26.5391,reg,225489 +CAL,2017-06-20,25.8339,26.5391,False,25.6850,26.5391,reg,192965 +CAL,2017-06-21,25.1983,26.0425,False,24.9897,25.7346,reg,268669 +CAL,2017-06-22,25.5658,25.7048,False,24.8308,25.1883,reg,307612 +CAL,2017-06-23,26.0425,26.0922,False,25.4168,25.5658,reg,292177 +CAL,2017-06-26,26.8371,26.9066,False,26.0127,26.1121,reg,302137 +CAL,2017-06-27,27.3139,27.6416,False,26.6981,26.8371,reg,329827 +CAL,2017-06-28,27.5820,27.7211,False,27.3834,27.4728,reg,209633 +CAL,2017-06-29,27.8403,28.4660,False,27.5721,27.6317,reg,337936 +CAL,2017-06-30,27.5920,28.0290,False,27.3336,27.9992,reg,206416 +CAL,2017-07-05,27.4529,28.3617,False,27.2344,28.1283,reg,201419 +CAL,2017-07-06,26.7179,27.3536,False,26.5093,27.3536,reg,308868 +CAL,2017-07-07,27.1549,27.2046,False,26.6285,26.7577,reg,124528 +CAL,2017-07-10,26.4001,26.9166,False,26.3504,26.9166,reg,240397 +CAL,2017-07-11,26.4895,26.6285,False,26.1418,26.4696,reg,246110 +CAL,2017-07-12,26.3604,26.8371,False,26.2710,26.6385,reg,167196 +CAL,2017-07-13,27.1847,27.3039,False,26.2610,26.4795,reg,216137 +CAL,2017-07-14,26.9563,27.2542,False,26.4994,27.1947,reg,263648 +CAL,2017-07-17,27.1251,27.6416,False,26.8470,26.9662,reg,379765 +CAL,2017-07-18,26.2710,27.0979,False,26.1220,27.0854,reg,421443 +CAL,2017-07-19,26.4597,26.6683,False,26.1716,26.3107,reg,283173 +CAL,2017-07-20,26.6583,26.8172,False,26.1816,26.5888,reg,150472 +CAL,2017-07-21,26.4795,27.1053,False,26.1319,27.0556,reg,161387 +CAL,2017-07-24,25.5856,26.6087,False,25.3075,26.2710,reg,242201 +CAL,2017-07-25,26.4994,26.6484,False,25.6403,25.7346,reg,226359 +CAL,2017-07-26,26.9563,27.0358,False,26.5689,26.5987,reg,177801 +CAL,2017-07-27,27.5920,27.6466,False,26.7179,26.9662,reg,212429 +CAL,2017-07-28,27.4132,27.8701,False,27.0854,27.6814,reg,868436 +CAL,2017-07-31,27.0953,27.4728,False,26.4497,27.4728,reg,217591 +CAL,2017-08-01,27.2543,27.5522,False,26.7577,27.2642,reg,298111 +CAL,2017-08-02,26.1816,27.1450,False,26.1021,27.1450,reg,270676 +CAL,2017-08-03,26.0028,26.7378,False,25.9035,26.1915,reg,153758 +CAL,2017-08-04,26.1121,26.5789,False,25.5856,26.1021,reg,273473 +CAL,2017-08-07,26.2312,26.4696,False,25.9134,26.1418,reg,120873 +CAL,2017-08-08,26.6981,27.4132,False,26.4398,26.4398,reg,179706 +CAL,2017-08-09,26.1121,26.4696,False,25.8041,26.4696,reg,235820 +CAL,2017-08-10,25.0692,25.8935,False,24.9996,25.8935,reg,179370 +CAL,2017-08-11,25.6055,25.6254,False,24.5427,24.7911,reg,235251 +CAL,2017-08-14,25.3671,25.7346,False,25.3075,25.7346,reg,159037 +CAL,2017-08-15,24.6123,25.5757,False,24.6023,25.3274,reg,301397 +CAL,2017-08-16,24.6520,24.8407,False,24.5328,24.6619,reg,336766 +CAL,2017-08-17,24.1752,24.7712,False,24.1455,24.6321,reg,419247 +CAL,2017-08-18,23.3409,23.9567,False,23.1423,23.7382,reg,527549 +CAL,2017-08-21,22.5662,23.3856,False,22.2384,23.3707,reg,684844 +CAL,2017-08-22,24.0859,24.7911,False,22.8543,22.8543,reg,792971 +CAL,2017-08-23,24.3342,24.4633,False,23.8087,23.9269,reg,237047 +CAL,2017-08-24,25.0890,25.5757,False,24.3044,24.6421,reg,952745 +CAL,2017-08-25,26.1220,26.1518,False,24.9996,25.0692,reg,567568 +CAL,2017-08-28,25.2976,26.2263,False,25.1585,26.2114,reg,933848 +CAL,2017-08-29,24.6421,25.2281,False,24.2050,24.8705,reg,1049535 +CAL,2017-08-30,26.5292,27.9992,False,25.7247,25.7247,reg,1680137 +CAL,2017-08-31,26.7974,27.2741,False,26.6087,26.6186,reg,756527 +CAL,2017-09-01,27.5820,27.5920,False,26.9166,26.9166,reg,297694 +CAL,2017-09-05,26.7477,27.7310,False,26.6782,27.5423,reg,469785 +CAL,2017-09-06,27.2145,27.6416,False,26.7775,26.8172,reg,371916 +CAL,2017-09-07,27.2145,27.3834,False,26.9464,27.3337,reg,157473 +CAL,2017-09-08,27.3039,27.5125,False,27.0556,27.1649,reg,344758 +CAL,2017-09-11,27.7608,27.8403,False,27.3884,27.6714,reg,208220 +CAL,2017-09-12,28.0786,28.3468,False,27.8303,27.8303,reg,162067 +CAL,2017-09-13,28.5455,28.8633,False,28.2574,28.2574,reg,199402 +CAL,2017-09-14,28.2376,28.5951,False,28.0290,28.5057,reg,307794 +CAL,2017-09-15,28.6956,28.7055,False,28.2177,28.3770,reg,621436 +CAL,2017-09-18,28.4267,28.9047,False,28.3670,28.7852,reg,169452 +CAL,2017-09-19,28.3471,28.6657,False,28.1878,28.4865,reg,247785 +CAL,2017-09-20,28.7255,28.8250,False,28.0484,28.3073,reg,377500 +CAL,2017-09-21,29.0739,29.1038,False,28.8051,28.8051,reg,440417 +CAL,2017-09-22,29.4921,29.5817,False,28.7454,28.9545,reg,272029 +CAL,2017-09-25,29.9302,30.1991,False,29.4025,29.5021,reg,526705 +CAL,2017-09-26,30.0995,30.3484,False,29.7510,30.0298,reg,241538 +CAL,2017-09-27,30.2588,30.5476,False,29.9203,30.2688,reg,469207 +CAL,2017-09-28,30.4579,30.4978,False,30.0696,30.2289,reg,391369 +CAL,2017-09-29,30.3882,30.7268,False,30.2986,30.6770,reg,307688 +CAL,2017-10-02,30.9857,31.0255,False,30.0796,30.4380,reg,241142 +CAL,2017-10-03,30.8164,31.1350,False,30.4779,30.9259,reg,218792 +CAL,2017-10-04,30.4579,31.0454,False,30.4380,30.8463,reg,183149 +CAL,2017-10-05,30.6969,30.9757,False,30.1791,30.4281,reg,267218 +CAL,2017-10-06,30.0995,30.5276,False,29.9004,30.5177,reg,507219 +CAL,2017-10-09,29.4324,30.3036,False,29.2034,30.0995,reg,555742 +CAL,2017-10-10,29.7908,30.0597,False,29.5419,29.5419,reg,214147 +CAL,2017-10-11,29.2332,29.8605,False,29.2133,29.7610,reg,240795 +CAL,2017-10-12,28.3969,29.3129,False,28.0882,29.0640,reg,267422 +CAL,2017-10-13,27.7796,28.5263,False,27.6501,28.4367,reg,543710 +CAL,2017-10-16,27.3116,28.0783,False,27.2718,27.6999,reg,454281 +CAL,2017-10-17,27.7895,27.9389,False,27.2817,27.3614,reg,231618 +CAL,2017-10-18,28.2774,28.4267,False,27.8891,27.9687,reg,253779 +CAL,2017-10-19,27.8990,28.2973,False,27.8293,28.0783,reg,143270 +CAL,2017-10-20,29.3229,29.3826,False,28.2077,28.2575,reg,276507 +CAL,2017-10-23,29.7012,29.9900,False,29.1446,29.3328,reg,476196 +CAL,2017-10-24,30.0398,30.2240,False,29.7610,29.9004,reg,185930 +CAL,2017-10-25,30.1094,30.2359,False,29.2332,30.0995,reg,306491 +CAL,2017-10-26,30.3882,30.6571,False,30.1991,30.1991,reg,203956 +CAL,2017-10-27,29.6116,30.1891,False,29.0640,30.1891,reg,232503 +CAL,2017-10-30,28.1579,29.5220,False,27.9289,29.4523,reg,326746 +CAL,2017-10-31,27.2120,28.0982,False,27.0826,28.0982,reg,444001 +CAL,2017-11-01,27.2120,27.6999,False,26.7739,27.4709,reg,228516 +CAL,2017-11-02,27.7099,27.8393,False,27.0228,27.1821,reg,192077 +CAL,2017-11-03,27.6700,27.9289,False,27.5306,27.7099,reg,191739 +CAL,2017-11-06,27.8293,27.9886,False,27.5655,27.7796,reg,181408 +CAL,2017-11-07,26.9034,28.0484,False,26.4254,27.9189,reg,450887 +CAL,2017-11-08,27.1722,27.1821,False,26.4852,26.8436,reg,226299 +CAL,2017-11-09,28.0882,28.4367,False,26.9830,26.9830,reg,160325 +CAL,2017-11-10,28.4964,28.6657,False,27.9687,27.9687,reg,161364 +CAL,2017-11-13,28.1977,28.5960,False,28.1928,28.3471,reg,281839 +CAL,2017-11-14,28.0783,28.1280,False,27.4211,27.9588,reg,198378 +CAL,2017-11-15,28.2873,28.9943,False,27.5705,27.8692,reg,271506 +CAL,2017-11-16,29.0142,29.0640,False,28.0036,28.4566,reg,199850 +CAL,2017-11-17,30.7865,30.8861,False,29.3229,29.3229,reg,608359 +CAL,2017-11-20,30.8064,31.0553,False,29.7410,30.9657,reg,445827 +CAL,2017-11-21,30.8562,31.2047,False,30.1642,30.4679,reg,698704 +CAL,2017-11-22,30.2787,30.9956,False,27.8791,27.8791,reg,1128763 +CAL,2017-11-27,29.9601,30.5227,False,29.5618,29.7809,reg,499302 +CAL,2017-11-28,30.7766,30.8662,False,29.7952,30.0298,reg,293799 +CAL,2017-11-29,32.6584,32.7082,False,30.9060,30.9060,reg,498541 +CAL,2017-11-30,32.4991,33.7736,False,32.3199,32.6584,reg,619383 +CAL,2017-12-01,31.3043,32.2800,False,30.4579,32.2402,reg,440336 +CAL,2017-12-04,32.2900,33.2459,False,31.4536,31.4536,reg,286041 +CAL,2017-12-05,31.5731,32.2601,False,31.2844,32.2601,reg,320104 +CAL,2017-12-06,31.8320,32.3597,False,31.6328,31.6328,reg,295004 +CAL,2017-12-07,32.0809,32.4891,False,31.8121,32.0809,reg,266419 +CAL,2017-12-08,32.2103,32.5987,False,31.7822,32.2303,reg,209318 +CAL,2017-12-11,32.0212,32.4393,False,31.9017,32.2800,reg,161166 +CAL,2017-12-12,31.6229,32.3298,False,31.5980,32.0909,reg,521888 +CAL,2017-12-13,32.1207,32.3199,False,31.3740,31.7324,reg,139681 +CAL,2017-12-14,31.1549,32.4393,False,31.0952,32.1406,reg,259639 +CAL,2017-12-15,32.0809,32.4294,False,31.4337,31.4337,reg,457921 +CAL,2017-12-18,32.8277,33.1065,False,32.5290,32.5290,reg,154180 +CAL,2017-12-19,32.4393,33.1762,False,32.3099,33.1762,reg,205131 +CAL,2017-12-20,32.4991,32.7779,False,32.2303,32.7580,reg,137915 +CAL,2017-12-21,33.2857,33.5346,False,32.4493,32.6285,reg,349965 +CAL,2017-12-22,33.1560,33.3455,False,32.6970,33.3455,reg,175866 +CAL,2017-12-26,33.6948,34.2635,False,33.0263,33.1959,reg,184270 +CAL,2017-12-27,33.2957,33.8644,False,33.1310,33.7546,reg,154499 +CAL,2017-12-28,33.4753,33.6549,False,33.1161,33.3755,reg,142609 +CAL,2017-12-29,33.4054,34.0141,False,33.3855,33.5950,reg,210422 +CAL,2018-01-02,33.4852,34.1937,False,33.4353,33.6349,reg,321310 +CAL,2018-01-03,32.4974,33.5251,False,32.3777,33.5251,reg,312227 +CAL,2018-01-04,32.1782,32.7369,False,31.3899,32.4176,reg,312383 +CAL,2018-01-05,32.2181,32.5274,False,31.7790,32.0085,reg,324692 +CAL,2018-01-08,32.1981,32.5174,False,31.8190,32.4076,reg,281750 +CAL,2018-01-09,31.8289,32.2031,False,31.6793,32.1283,reg,142937 +CAL,2018-01-10,32.2979,32.5074,False,31.7391,31.7591,reg,255441 +CAL,2018-01-11,32.8666,33.0063,False,32.0684,32.3677,reg,365252 +CAL,2018-01-12,33.3256,33.7646,False,32.4276,33.0362,reg,341972 +CAL,2018-01-16,31.6194,33.5750,False,31.5895,33.5551,reg,182759 +CAL,2018-01-17,31.8888,32.1382,False,31.5196,31.7192,reg,177534 +CAL,2018-01-18,31.8888,32.2879,False,31.6394,31.9088,reg,243475 +CAL,2018-01-19,32.7968,32.9265,False,31.8788,31.9187,reg,217513 +CAL,2018-01-22,32.9963,33.0861,False,32.5373,32.8067,reg,157086 +CAL,2018-01-23,32.0484,32.7968,False,31.7790,32.0684,reg,382280 +CAL,2018-01-24,31.5496,32.4675,False,31.3899,32.1782,reg,249476 +CAL,2018-01-25,31.1205,31.7092,False,30.8910,31.7092,reg,290957 +CAL,2018-01-26,31.1804,31.4897,False,31.0109,31.3700,reg,255902 +CAL,2018-01-29,31.1305,31.5795,False,30.8511,31.0108,reg,183091 +CAL,2018-01-30,30.1627,31.2303,False,30.1427,30.8411,reg,257336 +CAL,2018-01-31,29.5740,30.3323,False,29.3445,30.3023,reg,439456 +CAL,2018-02-01,29.3545,29.6987,False,29.1449,29.2846,reg,324013 +CAL,2018-02-02,28.7259,29.2746,False,28.6261,29.1749,reg,235065 +CAL,2018-02-05,27.7979,28.9803,False,27.7880,28.4864,reg,448395 +CAL,2018-02-06,28.2769,28.5463,False,27.0396,27.4088,reg,376163 +CAL,2018-02-07,28.7957,29.0551,False,28.0873,28.2170,reg,211673 +CAL,2018-02-08,28.1671,29.1250,False,28.1671,28.9454,reg,296857 +CAL,2018-02-09,29.4642,30.0030,False,28.1372,28.5562,reg,562279 +CAL,2018-02-12,28.8955,29.6202,False,28.1871,29.5540,reg,253710 +CAL,2018-02-13,29.1749,29.4542,False,28.8855,28.8855,reg,196726 +CAL,2018-02-14,29.2846,29.5041,False,28.8266,28.8755,reg,478750 +CAL,2018-02-15,29.6638,29.7236,False,29.0052,29.5440,reg,168310 +CAL,2018-02-16,29.1649,29.9231,False,29.1150,29.5241,reg,273785 +CAL,2018-02-20,28.5063,29.3744,False,28.4365,28.8955,reg,340108 +CAL,2018-02-21,28.5662,29.2148,False,28.4764,28.6760,reg,182375 +CAL,2018-02-22,28.7757,29.0751,False,28.3467,28.6161,reg,173660 +CAL,2018-02-23,28.9354,28.9553,False,28.3168,28.9055,reg,229236 +CAL,2018-02-26,29.7236,29.8533,False,29.0252,29.1150,reg,273201 +CAL,2018-02-27,28.3866,30.1128,False,28.2868,29.9332,reg,269736 +CAL,2018-02-28,27.9476,29.2846,False,27.9276,28.5961,reg,325864 +CAL,2018-03-01,28.0574,28.3567,False,27.3290,27.9276,reg,225408 +CAL,2018-03-02,28.4066,28.5063,False,27.4986,27.7580,reg,189115 +CAL,2018-03-05,28.5961,28.7458,False,28.1571,28.2868,reg,259468 +CAL,2018-03-06,28.9853,29.0551,False,28.3667,28.6560,reg,312671 +CAL,2018-03-07,28.7159,29.0950,False,28.2769,28.5961,reg,217733 +CAL,2018-03-08,27.5884,28.8157,False,27.5086,28.8157,reg,223149 +CAL,2018-03-09,28.2370,28.2669,False,27.3789,27.8279,reg,269456 +CAL,2018-03-12,28.3367,28.9055,False,28.1272,28.2769,reg,414880 +CAL,2018-03-13,29.0252,29.1349,False,28.4365,28.4365,reg,530132 +CAL,2018-03-14,32.0983,34.1238,False,31.1305,31.4398,reg,1589986 +CAL,2018-03-15,31.3500,32.6271,False,30.9110,32.2680,reg,642977 +CAL,2018-03-16,31.8600,32.0000,False,31.0000,31.4200,reg,652040 +CAL,2018-03-19,32.7000,32.8200,False,31.6800,31.8100,reg,507507 +CAL,2018-03-20,32.9300,33.3000,False,32.4600,32.7200,reg,513670 +CAL,2018-03-21,32.9500,33.4150,False,32.8900,32.8900,reg,331046 +CAL,2018-03-22,32.6300,33.3500,False,32.6000,32.7200,reg,366332 +CAL,2018-03-23,32.3600,32.9500,False,32.3600,32.7900,reg,408016 +CAL,2018-03-26,33.3400,33.5800,False,32.4200,32.8600,reg,289687 +CAL,2018-03-27,33.3500,33.7900,False,33.2100,33.3300,reg,281766 +CAL,2018-03-28,33.8100,34.0700,False,33.0210,33.4400,reg,277792 +CAL,2018-03-29,33.6000,34.4700,False,33.5600,34.0400,reg,432112 +CAL,2018-04-02,32.9000,33.6800,False,32.5170,33.5000,reg,319580 +CAL,2018-04-03,33.2400,33.4900,False,32.8100,32.9800,reg,392793 +CAL,2018-04-04,34.3300,34.4200,False,32.8000,32.8000,reg,425506 +CAL,2018-04-05,35.3700,35.4900,False,34.1700,34.5700,reg,367326 +CAL,2018-04-06,34.7800,36.0000,False,34.5400,35.2200,reg,681951 +CAL,2018-04-09,34.6100,35.0300,False,34.1000,35.0100,reg,403521 +CAL,2018-04-10,35.2400,35.5300,False,34.8000,34.9100,reg,239286 +CAL,2018-04-11,35.0100,35.1700,False,34.6800,34.9500,reg,152788 +CAL,2018-04-12,34.8000,35.2900,False,34.7500,35.1600,reg,137973 +CAL,2018-04-13,34.0800,35.0000,False,33.9350,35.0000,reg,490537 +CAL,2018-04-16,34.0600,34.5700,False,33.9400,34.2500,reg,287776 +CAL,2018-04-17,33.9900,34.5800,False,33.9400,34.3600,reg,294379 +CAL,2018-04-18,34.0000,34.4650,False,33.9400,34.0500,reg,314003 +CAL,2018-04-19,33.7400,34.1100,False,33.3966,33.9200,reg,210978 +CAL,2018-04-20,32.5800,33.9600,False,32.0700,33.3800,reg,611897 +CAL,2018-04-23,32.5000,33.2500,False,32.4400,32.6100,reg,395384 +CAL,2018-04-24,32.3800,32.9600,False,32.2400,32.6300,reg,339261 +CAL,2018-04-25,32.4600,32.7100,False,31.9600,32.2600,reg,256379 +CAL,2018-04-26,33.3200,33.5600,False,32.2600,32.5100,reg,387042 +CAL,2018-04-27,33.6400,33.8300,False,33.0900,33.3400,reg,286327 +CAL,2018-04-30,32.7300,33.8300,False,32.6200,33.7800,reg,169794 +CAL,2018-05-01,32.4300,32.7000,False,31.4850,32.6000,reg,400135 +CAL,2018-05-02,32.9000,33.1300,False,31.9700,32.3500,reg,382413 +CAL,2018-05-03,32.3700,32.8400,False,32.1500,32.7200,reg,144595 +CAL,2018-05-04,32.6600,32.9700,False,31.9200,32.2200,reg,252428 +CAL,2018-05-07,32.5900,32.7600,False,32.1800,32.6300,reg,210211 +CAL,2018-05-08,33.5700,33.6100,False,32.3125,32.5900,reg,254815 +CAL,2018-05-09,34.1400,34.2200,False,33.2700,33.5500,reg,363871 +CAL,2018-05-10,33.8800,34.4100,False,33.3172,34.1500,reg,320655 +CAL,2018-05-11,34.5500,34.8951,False,33.8450,33.9200,reg,328561 +CAL,2018-05-14,35.2500,35.6600,False,34.7500,34.7500,reg,651001 +CAL,2018-05-15,34.6100,35.2600,False,34.3600,34.9600,reg,634673 +CAL,2018-05-16,36.0500,36.3600,False,34.8600,34.8900,reg,765989 +CAL,2018-05-17,35.8500,36.3300,False,35.5800,36.0500,reg,558331 +CAL,2018-05-18,35.9300,36.3100,False,35.7800,36.0500,reg,582619 +CAL,2018-05-21,35.9200,36.3600,False,35.7900,36.0000,reg,299600 +CAL,2018-05-22,35.3400,36.3000,False,35.2300,36.2000,reg,432662 +CAL,2018-05-23,35.3300,35.7700,False,35.0800,35.2100,reg,320004 +CAL,2018-05-24,35.8900,36.2100,False,35.0000,35.2500,reg,248400 +CAL,2018-05-25,36.0500,37.0600,False,35.6100,35.9800,reg,811173 +CAL,2018-05-29,35.6000,35.9000,False,35.2500,35.8800,reg,591542 +CAL,2018-05-30,35.8000,36.1900,False,35.2900,35.5500,reg,669095 +CAL,2018-05-31,35.4600,36.3100,False,35.0200,36.0600,reg,717676 +CAL,2018-06-01,34.6000,35.7750,False,33.7500,34.0000,reg,1292366 +CAL,2018-06-04,34.3400,34.9800,False,33.6750,34.6000,reg,710797 +CAL,2018-06-05,35.0400,35.0800,False,34.1000,34.3400,reg,517986 +CAL,2018-06-06,34.6700,35.3900,False,34.6200,35.1100,reg,681483 +CAL,2018-06-07,34.8700,35.5600,False,34.6800,34.8500,reg,385000 diff --git a/company_library/CALA.csv b/company_library/CALA.csv index 08e7bf22..fb3c9da6 100644 --- a/company_library/CALA.csv +++ b/company_library/CALA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALA,2017-06-06,15.4000,15.8529,False,15.0000,15.7500,reg,401730 -CALA,2017-06-07,16.3000,17.7000,False,15.6500,16.1500,reg,2263901 -CALA,2017-06-08,15.0500,16.5000,False,14.9000,16.3500,reg,1070955 CALA,2017-06-09,14.2000,15.3000,False,13.8500,15.0500,reg,845213 CALA,2017-06-12,14.2000,14.8000,False,13.8000,14.7500,reg,1021341 CALA,2017-06-13,13.6000,14.4000,False,13.4500,14.2000,reg,953885 @@ -249,3 +246,6 @@ CALA,2018-05-31,5.1500,5.3450,False,5.1000,5.2500,reg,440948 CALA,2018-06-01,5.3000,5.3500,False,5.2000,5.2500,reg,313165 CALA,2018-06-04,5.0500,5.4500,False,5.0000,5.3500,reg,301025 CALA,2018-06-05,5.2000,5.2500,False,5.0000,5.0000,reg,268843 +CALA,2018-06-06,5.3000,5.3000,False,5.1100,5.2500,reg,237520 +CALA,2018-06-07,5.1500,5.3000,False,5.1000,5.2500,reg,176167 +CALA,2018-06-08,5.0500,5.2000,False,5.0000,5.1000,reg,234726 diff --git a/company_library/CALI.csv b/company_library/CALI.csv index bc9aea8d..5ab96df7 100644 --- a/company_library/CALI.csv +++ b/company_library/CALI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALI,2017-06-06,2.2600,2.3470,False,2.2500,2.2600,reg,67959 -CALI,2017-06-07,2.2200,2.4000,False,2.0600,2.3323,reg,96648 -CALI,2017-06-08,2.1500,2.2200,False,2.1152,2.2200,reg,64920 CALI,2017-06-09,2.1400,2.2800,False,2.1201,2.1500,reg,28389 CALI,2017-06-12,2.0400,2.1600,False,2.0100,2.1600,reg,67631 CALI,2017-06-13,2.0500,2.1300,False,2.0200,2.0200,reg,39831 @@ -249,3 +246,6 @@ CALI,2018-05-31,2.8200,2.8600,False,2.7900,2.7900,reg,12657 CALI,2018-06-01,2.9186,3.1300,False,2.8300,2.8385,reg,341027 CALI,2018-06-04,3.0000,3.0500,False,2.9000,2.9200,reg,84944 CALI,2018-06-05,3.0490,3.1000,False,2.9300,2.9800,reg,60718 +CALI,2018-06-06,2.9300,3.1000,False,2.9000,3.0500,reg,103091 +CALI,2018-06-07,2.8800,2.9700,False,2.7800,2.9390,reg,46111 +CALI,2018-06-08,2.8200,2.9280,False,2.6800,2.8560,reg,88977 diff --git a/company_library/CALL.csv b/company_library/CALL.csv index b058986f..279a73c9 100644 --- a/company_library/CALL.csv +++ b/company_library/CALL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALL,2017-06-06,7.3500,7.6000,False,7.3500,7.4000,reg,354525 -CALL,2017-06-07,7.3000,7.4000,False,7.2500,7.4000,reg,110346 -CALL,2017-06-08,7.4000,7.4000,False,7.2000,7.3500,reg,106016 CALL,2017-06-09,7.5000,7.6000,False,7.3000,7.4000,reg,243641 CALL,2017-06-12,7.3500,7.5000,False,7.2500,7.4500,reg,84784 CALL,2017-06-13,7.3000,7.3500,False,7.2000,7.2225,reg,70441 @@ -249,3 +246,6 @@ CALL,2018-05-31,8.4500,8.5000,False,8.4500,8.4750,reg,12158 CALL,2018-06-01,8.4750,8.5000,False,8.4500,8.5000,reg,109279 CALL,2018-06-04,8.4500,8.5000,False,8.4500,8.4500,reg,47376 CALL,2018-06-05,8.4500,8.5000,False,8.4500,8.4500,reg,60805 +CALL,2018-06-06,8.4500,8.4936,False,8.4500,8.4500,reg,15822 +CALL,2018-06-07,8.4500,8.5000,False,8.4500,8.4500,reg,31669 +CALL,2018-06-08,8.4500,8.5000,False,8.4500,8.4500,reg,59933 diff --git a/company_library/CALM.csv b/company_library/CALM.csv index 573cfdcc..27dad0c3 100644 --- a/company_library/CALM.csv +++ b/company_library/CALM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALM,2017-06-06,38.4500,38.7000,False,37.9750,38.7000,reg,264849 -CALM,2017-06-07,38.2000,38.9000,False,38.0500,38.3000,reg,281603 -CALM,2017-06-08,38.2500,38.5000,False,37.9500,38.1500,reg,250025 CALM,2017-06-09,38.5000,38.7000,False,38.1500,38.4500,reg,318064 CALM,2017-06-12,39.7000,40.0250,False,38.2750,38.3000,reg,285359 CALM,2017-06-13,39.5000,39.7500,False,38.7250,39.5500,reg,236656 @@ -249,3 +246,6 @@ CALM,2018-05-31,48.0500,48.5000,False,47.6500,48.4500,reg,239137 CALM,2018-06-01,46.8000,48.2500,False,46.6000,48.2500,reg,372960 CALM,2018-06-04,46.4000,47.2750,False,46.2500,47.0000,reg,385110 CALM,2018-06-05,49.6000,49.6500,False,46.5500,46.5500,reg,897153 +CALM,2018-06-06,48.4000,49.5000,False,47.9500,49.5000,reg,244723 +CALM,2018-06-07,48.5000,48.8500,False,48.0500,48.4500,reg,184238 +CALM,2018-06-08,49.3500,49.5000,False,48.5500,48.7500,reg,219661 diff --git a/company_library/CAMP.csv b/company_library/CAMP.csv index 136dd5cb..a7924295 100644 --- a/company_library/CAMP.csv +++ b/company_library/CAMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAMP,2017-06-06,19.3400,19.5100,False,19.1600,19.4500,reg,206949 -CAMP,2017-06-07,19.2900,19.4800,False,19.0100,19.3700,reg,280147 -CAMP,2017-06-08,19.5600,19.6500,False,19.1300,19.2900,reg,437234 CAMP,2017-06-09,19.1300,19.6400,False,18.9600,19.5100,reg,268982 CAMP,2017-06-12,19.3500,19.3600,False,18.7100,19.0400,reg,257664 CAMP,2017-06-13,19.6900,19.7700,False,19.3600,19.3900,reg,256502 @@ -249,3 +246,6 @@ CAMP,2018-05-31,21.2200,21.6500,False,21.1800,21.4300,reg,198296 CAMP,2018-06-01,21.3800,21.4900,False,21.1900,21.3000,reg,216647 CAMP,2018-06-04,21.6100,21.6300,False,21.2800,21.4651,reg,369577 CAMP,2018-06-05,22.0800,22.0900,False,21.5000,21.5900,reg,156047 +CAMP,2018-06-06,21.6200,22.2645,False,21.5500,22.0300,reg,205360 +CAMP,2018-06-07,21.7000,21.9500,False,21.5100,21.6600,reg,183799 +CAMP,2018-06-08,21.7600,21.9100,False,21.7000,21.7000,reg,122479 diff --git a/company_library/CAMT.csv b/company_library/CAMT.csv index 0f00f374..7e3c1b33 100644 --- a/company_library/CAMT.csv +++ b/company_library/CAMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAMT,2017-06-06,7.3753,7.6542,False,6.8849,6.9522,reg,2787991 -CAMT,2017-06-07,6.3753,7.2118,False,6.0964,7.2118,reg,2536888 -CAMT,2017-06-08,5.5772,6.2983,False,5.2502,6.2983,reg,3862300 CAMT,2017-06-09,5.4522,6.1253,False,5.3656,5.9522,reg,2383569 CAMT,2017-06-12,5.1252,5.4715,False,5.0002,5.4714,reg,1344374 CAMT,2017-06-13,5.6060,5.7214,False,5.1060,5.1829,reg,1690543 @@ -249,3 +246,6 @@ CAMT,2018-05-31,8.0700,8.1200,False,7.8400,7.8400,reg,57294 CAMT,2018-06-01,8.1300,8.1500,False,8.0186,8.1200,reg,30238 CAMT,2018-06-04,8.3200,8.3400,False,8.1000,8.1300,reg,75645 CAMT,2018-06-05,8.4900,8.5400,False,8.3100,8.3200,reg,99859 +CAMT,2018-06-06,8.4200,8.4800,False,8.3221,8.4400,reg,62253 +CAMT,2018-06-07,8.3500,8.5000,False,8.2500,8.4300,reg,66045 +CAMT,2018-06-08,8.4200,8.4400,False,8.2510,8.3500,reg,44295 diff --git a/company_library/CAPL.csv b/company_library/CAPL.csv new file mode 100644 index 00000000..9b6a073c --- /dev/null +++ b/company_library/CAPL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CAPL,2017-06-08,22.4536,22.5619,False,21.9437,22.0745,reg,35582 +CAPL,2017-06-09,22.7063,22.8326,False,22.3521,22.6251,reg,51296 +CAPL,2017-06-12,22.8868,22.9499,False,22.5709,22.7153,reg,56268 +CAPL,2017-06-13,22.6341,22.9590,False,22.5258,22.8056,reg,58768 +CAPL,2017-06-14,22.3453,22.7153,False,22.1919,22.6160,reg,14990 +CAPL,2017-06-15,22.2460,22.4626,False,22.0024,22.3453,reg,14443 +CAPL,2017-06-16,22.2821,23.2658,False,22.0024,22.2280,reg,45246 +CAPL,2017-06-19,22.1648,22.6341,False,22.1106,22.4536,reg,19288 +CAPL,2017-06-20,21.9482,22.2325,False,21.7316,22.1016,reg,30166 +CAPL,2017-06-21,21.7497,21.9392,False,21.6775,21.9392,reg,26993 +CAPL,2017-06-22,21.9753,22.1558,False,21.7226,21.7858,reg,22624 +CAPL,2017-06-23,22.2550,22.3363,False,21.8291,21.8670,reg,22648 +CAPL,2017-06-26,22.7695,23.0131,False,22.1654,22.3543,reg,95740 +CAPL,2017-06-27,22.5619,23.0131,False,22.2235,22.7604,reg,109796 +CAPL,2017-06-28,22.6882,22.8597,False,22.4536,22.6973,reg,42321 +CAPL,2017-06-29,22.7785,23.0492,False,22.1106,22.5709,reg,186090 +CAPL,2017-06-30,23.0131,23.2079,False,22.7875,22.8597,reg,49628 +CAPL,2017-07-05,22.8417,23.2748,False,22.6341,23.0492,reg,25209 +CAPL,2017-07-06,22.8326,23.2478,False,22.4265,22.8868,reg,84290 +CAPL,2017-07-07,22.8056,23.2478,False,22.5619,22.8417,reg,138065 +CAPL,2017-07-10,22.8417,22.9319,False,22.6070,22.6070,reg,64938 +CAPL,2017-07-11,23.0763,23.1756,False,22.6070,22.8326,reg,40721 +CAPL,2017-07-12,23.2478,23.4282,False,23.0438,23.2117,reg,32365 +CAPL,2017-07-13,23.3922,23.4463,False,23.1665,23.2839,reg,34812 +CAPL,2017-07-14,23.6088,23.7261,False,23.3831,23.3831,reg,22138 +CAPL,2017-07-17,23.7351,23.7712,False,23.4824,23.6088,reg,55365 +CAPL,2017-07-18,24.5925,24.7910,False,23.7171,23.7532,reg,68356 +CAPL,2017-07-19,26.3703,26.6230,False,24.6286,24.8181,reg,331108 +CAPL,2017-07-20,26.7313,26.8938,False,25.9462,26.2530,reg,92956 +CAPL,2017-07-21,26.4245,26.6140,False,25.9687,26.6140,reg,66725 +CAPL,2017-07-24,26.1537,26.3991,False,25.7792,26.3613,reg,56248 +CAPL,2017-07-25,25.8740,26.2169,False,25.4417,26.1718,reg,75625 +CAPL,2017-07-26,25.3144,25.5581,False,24.9083,25.1610,reg,78088 +CAPL,2017-07-27,25.3596,25.9101,False,25.1339,25.3415,reg,23682 +CAPL,2017-07-28,25.0617,25.3325,False,24.6195,25.3144,reg,40883 +CAPL,2017-07-31,25.1069,25.5085,False,24.8000,25.2693,reg,41378 +CAPL,2017-08-01,24.6376,25.2963,False,24.5248,25.1610,reg,68809 +CAPL,2017-08-02,24.6015,25.1764,False,24.0916,24.6376,reg,84782 +CAPL,2017-08-03,24.3637,25.1579,False,24.2343,24.6500,reg,22427 +CAPL,2017-08-04,24.2251,24.4560,False,23.8003,24.4560,reg,33881 +CAPL,2017-08-07,24.1235,24.3544,False,23.5602,24.2067,reg,58252 +CAPL,2017-08-08,23.5509,23.9758,False,23.0082,23.5694,reg,118680 +CAPL,2017-08-09,23.8834,24.3637,False,23.1988,23.4216,reg,39437 +CAPL,2017-08-10,23.8465,24.3821,False,23.5325,23.8834,reg,115867 +CAPL,2017-08-11,24.2436,24.6038,False,23.6710,23.6710,reg,48170 +CAPL,2017-08-14,24.7146,24.8070,False,24.3130,24.6500,reg,60361 +CAPL,2017-08-15,24.6407,24.8809,False,23.8307,24.7146,reg,96398 +CAPL,2017-08-16,24.4098,24.9363,False,24.0820,24.6869,reg,46049 +CAPL,2017-08-17,24.3821,24.7308,False,24.1605,24.2067,reg,28723 +CAPL,2017-08-18,24.5207,24.7700,False,24.2436,24.3914,reg,35817 +CAPL,2017-08-21,24.6869,24.7996,False,24.3283,24.5114,reg,31718 +CAPL,2017-08-22,24.4745,25.2041,False,24.3960,24.6869,reg,23357 +CAPL,2017-08-23,24.6500,24.8808,False,24.1605,24.4468,reg,42983 +CAPL,2017-08-24,24.5022,24.9547,False,24.4560,24.6223,reg,49560 +CAPL,2017-08-25,24.5853,24.7608,False,24.0134,24.5853,reg,18827 +CAPL,2017-08-28,24.6223,24.9631,False,24.3267,24.6500,reg,29582 +CAPL,2017-08-29,24.7331,24.8901,False,24.3841,24.8901,reg,17051 +CAPL,2017-08-30,24.5114,24.7195,False,24.2468,24.5576,reg,24157 +CAPL,2017-08-31,24.7516,25.0840,False,24.3087,24.5761,reg,41234 +CAPL,2017-09-01,24.8901,25.4380,False,24.4745,24.8901,reg,77752 +CAPL,2017-09-05,24.4930,25.0563,False,24.3914,24.7146,reg,65155 +CAPL,2017-09-06,24.4837,24.5668,False,24.0487,24.5668,reg,22795 +CAPL,2017-09-07,24.6500,24.7331,False,24.3452,24.3452,reg,34020 +CAPL,2017-09-08,24.8716,25.5919,False,24.6592,24.6592,reg,42314 +CAPL,2017-09-11,24.7793,25.1284,False,24.4745,24.8809,reg,71831 +CAPL,2017-09-12,24.8439,24.9086,False,24.7008,24.7793,reg,48293 +CAPL,2017-09-13,24.9363,25.3426,False,24.8070,24.8624,reg,43943 +CAPL,2017-09-14,25.5366,25.8229,False,24.8951,25.1395,reg,116288 +CAPL,2017-09-15,25.5089,25.8414,False,25.3657,25.3888,reg,45174 +CAPL,2017-09-18,25.3981,25.9522,False,25.3149,25.5089,reg,25847 +CAPL,2017-09-19,25.2595,25.4350,False,25.0286,25.4073,reg,16113 +CAPL,2017-09-20,25.1210,25.3519,False,24.6315,25.2133,reg,28370 +CAPL,2017-09-21,25.2041,25.3552,False,24.7054,25.1395,reg,14369 +CAPL,2017-09-22,25.3149,25.4442,False,25.0379,25.1487,reg,10227 +CAPL,2017-09-25,25.6197,25.6289,False,25.1395,25.1395,reg,98253 +CAPL,2017-09-26,25.1856,25.6289,False,25.1718,25.6289,reg,16186 +CAPL,2017-09-27,25.0933,25.4258,False,25.0065,25.4258,reg,20616 +CAPL,2017-09-28,25.1117,25.1672,False,24.8430,25.0656,reg,14153 +CAPL,2017-09-29,25.1672,25.3242,False,24.9578,25.1117,reg,57245 +CAPL,2017-10-02,25.2503,25.4271,False,25.0102,25.1210,reg,79720 +CAPL,2017-10-03,25.3426,25.5920,False,25.1117,25.3242,reg,9538 +CAPL,2017-10-04,25.0379,25.5458,False,24.9363,25.5458,reg,16333 +CAPL,2017-10-05,25.0748,25.2957,False,24.9280,24.9825,reg,21251 +CAPL,2017-10-06,25.1210,25.2133,False,24.7885,25.1025,reg,26478 +CAPL,2017-10-09,25.0009,25.5135,False,24.9917,25.2318,reg,16059 +CAPL,2017-10-10,24.6500,25.1210,False,24.5207,25.1210,reg,22966 +CAPL,2017-10-11,24.4560,24.7469,False,23.6895,24.7088,reg,63558 +CAPL,2017-10-12,23.9481,24.3834,False,23.8926,24.2713,reg,53881 +CAPL,2017-10-13,24.0127,24.1051,False,23.9203,24.0127,reg,34549 +CAPL,2017-10-16,24.1974,24.3360,False,24.0958,24.0958,reg,146648 +CAPL,2017-10-17,24.1974,24.3129,False,24.0127,24.0127,reg,46493 +CAPL,2017-10-18,24.1605,24.3844,False,24.0589,24.1051,reg,43976 +CAPL,2017-10-19,24.2436,24.4930,False,24.0589,24.0589,reg,24823 +CAPL,2017-10-20,24.1143,24.3812,False,24.0127,24.2436,reg,40486 +CAPL,2017-10-23,23.7356,24.4645,False,23.5509,24.0404,reg,52328 +CAPL,2017-10-24,23.9203,24.2805,False,23.7003,23.7633,reg,31666 +CAPL,2017-10-25,23.6710,24.2344,False,23.4586,23.8649,reg,45427 +CAPL,2017-10-26,23.2000,23.6642,False,23.1538,23.5971,reg,73662 +CAPL,2017-10-27,23.7356,23.8372,False,23.3662,23.3662,reg,23200 +CAPL,2017-10-30,23.5879,24.2309,False,23.5879,23.7356,reg,52566 +CAPL,2017-10-31,23.6987,24.1512,False,23.6248,23.6248,reg,30346 +CAPL,2017-11-01,23.8742,24.2325,False,23.5602,23.7633,reg,93522 +CAPL,2017-11-02,23.8003,24.1051,False,23.6156,23.9019,reg,32532 +CAPL,2017-11-03,23.6654,24.0251,False,23.5803,24.0156,reg,34877 +CAPL,2017-11-06,23.8263,23.9967,False,23.5045,23.5613,reg,43676 +CAPL,2017-11-07,23.9872,24.3990,False,23.5045,23.7222,reg,41710 +CAPL,2017-11-08,24.0724,24.1301,False,23.4761,23.9778,reg,47435 +CAPL,2017-11-09,23.5991,24.1750,False,23.4761,23.9967,reg,31923 +CAPL,2017-11-10,23.8074,23.9494,False,23.5329,23.5802,reg,36822 +CAPL,2017-11-13,23.7506,24.0459,False,23.6749,23.9304,reg,23374 +CAPL,2017-11-14,23.5613,23.7860,False,23.4003,23.7411,reg,34759 +CAPL,2017-11-15,23.4287,23.7601,False,23.3341,23.4003,reg,19804 +CAPL,2017-11-16,23.5329,23.5612,False,23.2828,23.4287,reg,22280 +CAPL,2017-11-17,23.4193,23.5802,False,23.2867,23.5707,reg,28663 +CAPL,2017-11-20,23.4761,23.5613,False,23.2962,23.4287,reg,14147 +CAPL,2017-11-21,23.3246,23.5518,False,23.2489,23.5518,reg,21223 +CAPL,2017-11-22,23.4666,23.4761,False,23.0312,23.3435,reg,24103 +CAPL,2017-11-27,23.4193,23.7506,False,23.3504,23.6843,reg,20026 +CAPL,2017-11-28,23.0122,23.5299,False,22.7299,23.4193,reg,49163 +CAPL,2017-11-29,22.9744,23.5238,False,22.8229,23.0974,reg,27329 +CAPL,2017-11-30,22.7756,23.2336,False,22.6714,22.9365,reg,60780 +CAPL,2017-12-01,22.9365,23.2672,False,22.7233,22.8986,reg,58324 +CAPL,2017-12-04,23.0406,23.2773,False,22.7938,22.9838,reg,45483 +CAPL,2017-12-05,22.4727,23.1075,False,22.4727,22.9081,reg,46820 +CAPL,2017-12-06,21.6586,22.6099,False,21.3651,22.4821,reg,77089 +CAPL,2017-12-07,21.9615,22.1534,False,21.6775,21.6775,reg,64855 +CAPL,2017-12-08,22.9081,22.9081,False,21.9520,22.0845,reg,150388 +CAPL,2017-12-11,22.6998,22.9772,False,22.5957,22.6998,reg,27873 +CAPL,2017-12-12,22.4821,22.7140,False,22.0571,22.6241,reg,33280 +CAPL,2017-12-13,22.2549,22.8418,False,22.0656,22.5200,reg,77557 +CAPL,2017-12-14,22.1413,22.7093,False,22.0940,22.3023,reg,63966 +CAPL,2017-12-15,21.9520,22.5673,False,21.9331,22.1413,reg,32394 +CAPL,2017-12-18,22.1129,22.4206,False,21.9710,22.0561,reg,43171 +CAPL,2017-12-19,21.9899,22.3117,False,21.8763,22.1508,reg,86902 +CAPL,2017-12-20,22.0183,22.1603,False,21.8242,22.1413,reg,92840 +CAPL,2017-12-21,22.4727,22.6241,False,21.8479,22.0183,reg,100043 +CAPL,2017-12-22,22.5768,22.7188,False,22.3875,22.4348,reg,31757 +CAPL,2017-12-26,22.4821,22.7188,False,22.2549,22.6809,reg,59015 +CAPL,2017-12-27,22.4159,22.5011,False,22.1697,22.3307,reg,44287 +CAPL,2017-12-28,22.4348,22.5295,False,22.1792,22.2455,reg,36485 +CAPL,2017-12-29,22.4821,22.7093,False,22.1508,22.3307,reg,65391 +CAPL,2018-01-02,22.7472,22.8986,False,22.2644,22.4253,reg,45407 +CAPL,2018-01-03,23.1826,23.4193,False,22.6809,22.6809,reg,60791 +CAPL,2018-01-04,23.2394,23.2867,False,22.9554,23.2583,reg,29549 +CAPL,2018-01-05,23.0028,23.1921,False,22.7377,23.1732,reg,27403 +CAPL,2018-01-08,23.1826,23.4003,False,22.7671,23.0028,reg,38255 +CAPL,2018-01-09,23.0028,23.4193,False,22.9081,23.2300,reg,22525 +CAPL,2018-01-10,22.6904,23.2495,False,22.4821,23.0028,reg,34431 +CAPL,2018-01-11,22.8513,23.1838,False,22.6302,22.7850,reg,15175 +CAPL,2018-01-12,22.8702,23.1684,False,22.5376,22.8797,reg,30138 +CAPL,2018-01-16,22.8892,23.2583,False,22.7188,22.9270,reg,63887 +CAPL,2018-01-17,22.6809,23.1110,False,22.6563,22.8608,reg,23990 +CAPL,2018-01-18,22.2360,22.8229,False,22.0110,22.8229,reg,38508 +CAPL,2018-01-19,22.7188,22.7188,False,22.0561,22.1603,reg,51183 +CAPL,2018-01-22,23.0028,23.0217,False,22.5295,22.5768,reg,36944 +CAPL,2018-01-23,23.2016,23.2016,False,22.7992,22.9838,reg,23788 +CAPL,2018-01-24,22.7377,23.0101,False,22.6998,22.9838,reg,69188 +CAPL,2018-01-25,22.7377,22.9081,False,22.7377,22.7377,reg,26151 +CAPL,2018-01-26,22.6904,22.9933,False,22.5957,22.9933,reg,39933 +CAPL,2018-01-29,22.3685,22.7850,False,22.2833,22.7188,reg,66563 +CAPL,2018-01-30,22.6146,22.6164,False,22.2455,22.2455,reg,37876 +CAPL,2018-01-31,22.9365,22.9838,False,22.4821,22.4821,reg,579140 +CAPL,2018-02-01,23.1637,23.6036,False,22.8892,22.8892,reg,70844 +CAPL,2018-02-02,23.1418,23.3070,False,22.7338,23.1418,reg,52801 +CAPL,2018-02-05,22.3452,22.8989,False,22.3452,22.8795,reg,32596 +CAPL,2018-02-06,22.2189,22.8407,False,21.9760,22.2286,reg,58331 +CAPL,2018-02-07,22.5395,22.7925,False,22.0450,22.3452,reg,10924 +CAPL,2018-02-08,21.9371,22.6688,False,21.9371,22.5978,reg,34292 +CAPL,2018-02-09,22.1314,22.5686,False,20.7033,21.8011,reg,131438 +CAPL,2018-02-12,22.7435,22.8212,False,21.9906,22.5298,reg,73622 +CAPL,2018-02-13,23.1710,23.2536,False,22.2966,22.7921,reg,213802 +CAPL,2018-02-14,22.6366,23.1639,False,22.2383,23.1321,reg,95096 +CAPL,2018-02-15,22.6075,22.8504,False,22.3112,22.6755,reg,43889 +CAPL,2018-02-16,22.6075,22.7793,False,22.0051,22.6075,reg,42959 +CAPL,2018-02-20,22.6755,22.7878,False,22.3452,22.5298,reg,49789 +CAPL,2018-02-21,22.6949,22.7629,False,22.4885,22.7629,reg,36121 +CAPL,2018-02-22,23.1613,23.1710,False,22.5944,22.7338,reg,48693 +CAPL,2018-02-23,23.2487,23.6762,False,22.9135,23.1224,reg,34672 +CAPL,2018-02-26,23.4333,23.7053,False,23.1209,23.2876,reg,57013 +CAPL,2018-02-27,23.4916,23.8025,False,23.0748,23.3167,reg,229766 +CAPL,2018-02-28,22.8407,23.5304,False,22.8358,22.9378,reg,83233 +CAPL,2018-03-01,22.6852,23.3021,False,21.9857,22.9281,reg,69973 +CAPL,2018-03-02,22.3646,22.4520,False,21.8205,22.4035,reg,65734 +CAPL,2018-03-05,21.9954,22.4132,False,21.7380,22.2286,reg,24439 +CAPL,2018-03-06,22.0051,22.2577,False,21.6651,21.9760,reg,41282 +CAPL,2018-03-07,21.9080,22.1412,False,21.7623,21.7623,reg,20138 +CAPL,2018-03-08,21.7234,22.0246,False,21.5582,21.8400,reg,46558 +CAPL,2018-03-09,21.8205,22.0246,False,21.6661,21.6942,reg,30582 +CAPL,2018-03-12,22.0829,22.5103,False,21.7137,21.9371,reg,28921 +CAPL,2018-03-13,21.9274,22.0894,False,21.7477,21.9760,reg,32183 +CAPL,2018-03-14,21.5485,22.0479,False,21.5194,21.8594,reg,48215 +CAPL,2018-03-15,21.0822,21.5777,False,20.3050,21.4708,reg,117280 +CAPL,2018-03-16,21.2085,21.4076,False,20.8490,20.8782,reg,58439 +CAPL,2018-03-19,20.6061,21.2519,False,20.1009,21.1988,reg,63488 +CAPL,2018-03-20,20.3924,20.6547,False,19.9659,20.6547,reg,68407 +CAPL,2018-03-21,20.3050,20.5284,False,20.1107,20.5284,reg,22843 +CAPL,2018-03-22,20.2855,21.2376,False,19.9593,20.2564,reg,79410 +CAPL,2018-03-23,19.9844,20.6061,False,19.9649,20.2370,reg,22887 +CAPL,2018-03-26,19.9261,20.4559,False,19.4792,20.2467,reg,57160 +CAPL,2018-03-27,19.9746,20.1689,False,19.7706,19.9649,reg,51254 +CAPL,2018-03-28,19.7609,20.1592,False,19.4986,19.9941,reg,14521 +CAPL,2018-03-29,19.9746,20.1884,False,19.6232,19.7609,reg,78558 +CAPL,2018-04-02,19.8095,20.5673,False,19.5277,20.0038,reg,68087 +CAPL,2018-04-03,19.9649,20.2068,False,19.5957,19.8678,reg,12904 +CAPL,2018-04-04,19.9941,19.9941,False,19.6443,19.8678,reg,12983 +CAPL,2018-04-05,20.0232,20.3633,False,19.9164,19.9941,reg,19764 +CAPL,2018-04-06,19.8581,20.1558,False,19.5763,19.9844,reg,25351 +CAPL,2018-04-09,19.7220,19.9377,False,19.6929,19.8775,reg,32108 +CAPL,2018-04-10,20.4993,21.0336,False,19.7706,19.8289,reg,48004 +CAPL,2018-04-11,20.9753,20.9850,False,20.5335,20.6450,reg,27163 +CAPL,2018-04-12,20.4021,21.0530,False,20.3633,21.0530,reg,38420 +CAPL,2018-04-13,20.3924,20.8147,False,20.0961,20.4021,reg,66690 +CAPL,2018-04-16,21.0239,21.0725,False,20.2952,20.5187,reg,29311 +CAPL,2018-04-17,21.3251,21.4708,False,21.0075,21.0336,reg,27394 +CAPL,2018-04-18,21.1988,21.5582,False,20.8296,21.2473,reg,103296 +CAPL,2018-04-19,21.2765,21.6554,False,20.8431,21.1113,reg,50506 +CAPL,2018-04-20,21.2182,21.7343,False,20.8102,21.1793,reg,26247 +CAPL,2018-04-23,21.1502,21.3262,False,20.9025,21.2279,reg,26126 +CAPL,2018-04-24,20.5964,21.3444,False,20.1884,21.2279,reg,41577 +CAPL,2018-04-25,20.4410,20.5478,False,20.0232,20.5478,reg,21173 +CAPL,2018-04-26,20.3050,20.5187,False,20.3050,20.4021,reg,28492 +CAPL,2018-04-27,20.2952,20.5187,False,19.9164,20.3827,reg,38925 +CAPL,2018-04-30,20.8393,20.8393,False,20.2078,20.2078,reg,67632 +CAPL,2018-05-01,20.7227,21.1308,False,20.5187,20.8004,reg,17150 +CAPL,2018-05-02,21.4222,21.5777,False,20.6450,20.8490,reg,183862 +CAPL,2018-05-03,21.1793,21.5291,False,21.0433,21.5291,reg,20601 +CAPL,2018-05-04,21.0822,21.2302,False,20.8004,20.9850,reg,28490 +CAPL,2018-05-07,21.0822,21.5097,False,20.6547,21.0239,reg,61303 +CAPL,2018-05-08,17.2641,18.7797,False,16.7880,18.4591,reg,282923 +CAPL,2018-05-09,17.4972,17.9927,False,17.1475,17.2738,reg,95486 +CAPL,2018-05-10,17.8178,18.3133,False,17.4354,17.5070,reg,125988 +CAPL,2018-05-11,17.2738,17.9636,False,17.1572,17.7984,reg,117366 +CAPL,2018-05-14,17.9733,18.2162,False,17.2446,17.2446,reg,118947 +CAPL,2018-05-15,17.8859,18.1676,False,17.7411,18.1676,reg,66614 +CAPL,2018-05-16,17.9150,18.2162,False,17.6818,17.8276,reg,123064 +CAPL,2018-05-17,17.4900,18.1100,False,17.2500,18.0000,reg,118080 +CAPL,2018-05-18,17.3400,17.5195,False,17.2600,17.4500,reg,47835 +CAPL,2018-05-21,17.3000,17.4900,False,17.2600,17.4100,reg,66406 +CAPL,2018-05-22,17.4300,17.5319,False,17.2600,17.3200,reg,124440 +CAPL,2018-05-23,17.4400,17.5800,False,17.3260,17.4500,reg,69260 +CAPL,2018-05-24,17.4200,17.5300,False,17.3300,17.4400,reg,54791 +CAPL,2018-05-25,17.3700,17.5958,False,17.0500,17.5100,reg,106514 +CAPL,2018-05-29,17.3800,17.7300,False,17.2200,17.3700,reg,44412 +CAPL,2018-05-30,17.2000,17.3900,False,17.0000,17.3900,reg,74203 +CAPL,2018-05-31,17.2600,17.3928,False,17.0700,17.1800,reg,140750 +CAPL,2018-06-01,17.3000,17.3148,False,17.1400,17.1700,reg,86668 +CAPL,2018-06-04,17.2600,17.3800,False,17.1800,17.3100,reg,60705 +CAPL,2018-06-05,17.3200,17.3952,False,17.2000,17.2800,reg,103661 +CAPL,2018-06-06,17.2800,17.3600,False,17.2200,17.3300,reg,58556 +CAPL,2018-06-07,17.0800,17.3400,False,16.8800,17.3000,reg,72417 diff --git a/company_library/CAPR.csv b/company_library/CAPR.csv index 57d88fbe..4428b134 100644 --- a/company_library/CAPR.csv +++ b/company_library/CAPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAPR,2017-06-06,0.8305,0.8500,False,0.8000,0.8500,reg,54423 -CAPR,2017-06-07,0.8100,0.8453,False,0.7510,0.8120,reg,109712 -CAPR,2017-06-08,0.8000,0.8105,False,0.7800,0.7900,reg,31717 CAPR,2017-06-09,0.7700,0.8050,False,0.7500,0.7762,reg,81037 CAPR,2017-06-12,0.7800,0.8000,False,0.7500,0.8000,reg,80911 CAPR,2017-06-13,0.7598,0.8000,False,0.7400,0.7630,reg,209964 @@ -249,3 +246,6 @@ CAPR,2018-05-31,1.3300,1.3500,False,1.3200,1.3300,reg,96968 CAPR,2018-06-01,1.3300,1.3500,False,1.3100,1.3100,reg,99991 CAPR,2018-06-04,1.3200,1.3500,False,1.3100,1.3500,reg,143684 CAPR,2018-06-05,1.3300,1.3300,False,1.3100,1.3300,reg,104216 +CAPR,2018-06-06,1.3000,1.3500,False,1.2901,1.3300,reg,190103 +CAPR,2018-06-07,1.2800,1.3400,False,1.2500,1.3100,reg,124275 +CAPR,2018-06-08,1.2600,1.3300,False,1.2500,1.2800,reg,179371 diff --git a/company_library/CAR.csv b/company_library/CAR.csv index 0d0cfd76..db793d0e 100644 --- a/company_library/CAR.csv +++ b/company_library/CAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAR,2017-06-06,21.6300,21.7000,False,20.7100,21.3100,reg,2970066 -CAR,2017-06-07,21.7800,22.3300,False,21.3800,21.7300,reg,2743287 -CAR,2017-06-08,21.7100,22.1600,False,21.5101,21.7600,reg,1807990 CAR,2017-06-09,21.6000,21.9700,False,20.7100,21.7800,reg,3142756 CAR,2017-06-12,22.3100,23.5600,False,21.6300,21.6300,reg,4070668 CAR,2017-06-13,23.0600,24.7600,False,21.4868,22.4700,reg,6684500 @@ -249,3 +246,6 @@ CAR,2018-05-31,38.9900,39.7700,False,38.9200,39.6800,reg,1466775 CAR,2018-06-01,38.4300,39.4000,False,38.1700,39.3500,reg,1300582 CAR,2018-06-04,38.2200,38.8600,False,37.7200,38.4500,reg,1478862 CAR,2018-06-05,37.8300,38.8200,False,37.5900,38.3000,reg,1581700 +CAR,2018-06-06,38.2000,38.2200,False,37.4600,37.8500,reg,1420485 +CAR,2018-06-07,38.8500,38.9650,False,38.3100,38.3100,reg,1227367 +CAR,2018-06-08,39.3100,39.4800,False,38.2900,38.8600,reg,1691835 diff --git a/company_library/CARA.csv b/company_library/CARA.csv index 681fbc50..71b806cb 100644 --- a/company_library/CARA.csv +++ b/company_library/CARA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARA,2017-06-06,17.2800,18.8300,False,17.2300,18.2000,reg,1530985 -CARA,2017-06-07,17.4400,17.9000,False,17.1900,17.2800,reg,684309 -CARA,2017-06-08,17.9800,18.1199,False,17.2500,17.4200,reg,909663 CARA,2017-06-09,17.1700,18.6000,False,16.8784,18.1700,reg,1786826 CARA,2017-06-12,17.5500,17.7500,False,16.6600,17.1700,reg,960319 CARA,2017-06-13,17.4400,17.8600,False,17.2400,17.6800,reg,693481 @@ -249,3 +246,6 @@ CARA,2018-05-31,15.6400,16.0500,False,15.2700,15.7000,reg,989853 CARA,2018-06-01,15.3100,15.8800,False,15.2700,15.4800,reg,805078 CARA,2018-06-04,15.5400,15.6700,False,14.9500,15.2500,reg,743256 CARA,2018-06-05,15.9200,16.5000,False,15.5400,15.5400,reg,977661 +CARA,2018-06-06,16.0700,16.1500,False,15.6200,16.0000,reg,686455 +CARA,2018-06-07,15.9100,16.3169,False,15.8800,16.1400,reg,543153 +CARA,2018-06-08,16.2600,16.3200,False,15.7400,15.9100,reg,561442 diff --git a/company_library/CARB.csv b/company_library/CARB.csv index b6347c66..765940f6 100644 --- a/company_library/CARB.csv +++ b/company_library/CARB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARB,2017-06-06,19.8000,20.1000,False,19.3500,19.5500,reg,503787 -CARB,2017-06-07,20.3000,20.4500,False,19.6000,19.8000,reg,433021 -CARB,2017-06-08,21.0000,21.1500,False,19.9500,19.9500,reg,460887 CARB,2017-06-09,20.9500,22.0000,False,20.7000,21.0000,reg,915649 CARB,2017-06-12,21.3500,21.8000,False,20.8000,21.1000,reg,622600 CARB,2017-06-13,21.4500,21.5500,False,21.0000,21.3500,reg,317562 @@ -249,3 +246,6 @@ CARB,2018-05-31,38.8000,39.3500,False,38.0100,39.2500,reg,706067 CARB,2018-06-01,38.7000,39.2000,False,37.9500,39.1500,reg,369796 CARB,2018-06-04,37.8500,39.4500,False,37.7000,38.5000,reg,539450 CARB,2018-06-05,38.6000,38.9000,False,37.5000,37.5500,reg,384699 +CARB,2018-06-06,39.5000,39.5000,False,38.3500,38.7500,reg,504400 +CARB,2018-06-07,38.7500,40.0000,False,38.1000,39.8500,reg,431170 +CARB,2018-06-08,39.2500,39.3500,False,38.1500,38.5000,reg,166636 diff --git a/company_library/CARG.csv b/company_library/CARG.csv index 42ade17e..dd23048b 100644 --- a/company_library/CARG.csv +++ b/company_library/CARG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARG,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 -CARG,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 -CARG,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-09,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-12,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-13,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -249,3 +246,6 @@ CARG,2018-05-31,33.1600,33.6500,False,31.6000,33.1200,reg,952510 CARG,2018-06-01,33.5400,34.6300,False,32.3900,33.1600,reg,740137 CARG,2018-06-04,33.6700,34.2000,False,32.8600,33.4700,reg,664275 CARG,2018-06-05,33.3900,34.0800,False,32.6400,33.7500,reg,840643 +CARG,2018-06-06,33.4100,33.6300,False,32.7400,33.3400,reg,550931 +CARG,2018-06-07,34.2700,34.7100,False,32.9100,33.4800,reg,4328144 +CARG,2018-06-08,34.9500,35.0400,False,33.0200,34.2900,reg,1206119 diff --git a/company_library/CARO.csv b/company_library/CARO.csv index bde6fa39..2b6d3685 100644 --- a/company_library/CARO.csv +++ b/company_library/CARO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARO,2017-06-06,30.4265,30.9190,False,30.2424,30.5559,reg,21863 -CARO,2017-06-07,30.7350,30.7449,False,30.4365,30.5957,reg,13822 -CARO,2017-06-08,31.1429,31.4330,False,30.6753,30.7449,reg,95106 CARO,2017-06-09,32.3269,32.3369,False,31.2723,31.2723,reg,52211 CARO,2017-06-12,31.0434,32.2871,False,30.8544,32.2871,reg,203581 CARO,2017-06-13,32.8566,32.8765,False,31.5017,32.3286,reg,225057 @@ -249,3 +246,6 @@ CARO,2018-05-31,43.7700,43.9500,False,43.3700,43.5400,reg,86597 CARO,2018-06-01,44.5100,44.5609,False,43.9700,43.9700,reg,66789 CARO,2018-06-04,45.0700,45.3200,False,44.4800,44.5500,reg,43774 CARO,2018-06-05,45.1100,45.2500,False,44.8300,45.0800,reg,90457 +CARO,2018-06-06,45.2800,45.5800,False,45.0070,45.2200,reg,57188 +CARO,2018-06-07,43.2900,44.2433,False,42.3000,43.7000,reg,438628 +CARO,2018-06-08,42.7600,43.3700,False,42.7000,43.0300,reg,153135 diff --git a/company_library/CART.csv b/company_library/CART.csv index 696ba7b0..0d86e457 100644 --- a/company_library/CART.csv +++ b/company_library/CART.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CART,2017-06-06,6.9100,6.9800,False,6.9100,6.9800,reg,486 -CART,2017-06-07,7.0281,7.0281,False,7.0000,7.0000,reg,1290 -CART,2017-06-08,7.0281,7.0281,False,7.0281,7.0281,reg,0 CART,2017-06-09,7.0500,7.2900,False,7.0200,7.2900,reg,3003 CART,2017-06-12,7.2800,7.2800,False,7.2800,7.2800,reg,150 CART,2017-06-13,7.4500,7.4500,False,7.2300,7.2400,reg,3382 @@ -249,3 +246,6 @@ CART,2018-05-31,8.1000,8.1400,False,8.0600,8.0600,reg,7511 CART,2018-06-01,8.1900,8.1900,False,8.0800,8.0800,reg,1825 CART,2018-06-04,8.0600,8.2499,False,8.0600,8.2247,reg,3088 CART,2018-06-05,8.1900,8.1900,False,8.1000,8.1000,reg,1547 +CART,2018-06-06,8.0500,8.2500,False,8.0500,8.1075,reg,17199 +CART,2018-06-07,8.1100,8.1900,False,8.1100,8.1870,reg,2028 +CART,2018-06-08,8.1000,8.1000,False,8.1000,8.1000,reg,1455 diff --git a/company_library/CARV.csv b/company_library/CARV.csv index 3c5bf833..a080ee10 100644 --- a/company_library/CARV.csv +++ b/company_library/CARV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARV,2017-06-06,3.4600,3.4600,False,3.4600,3.4600,reg,369 -CARV,2017-06-07,3.5700,3.5700,False,3.4000,3.5100,reg,538 -CARV,2017-06-08,3.5700,3.5700,False,3.5700,3.5700,reg,4 CARV,2017-06-09,3.5560,3.5560,False,3.5560,3.5560,reg,220 CARV,2017-06-12,3.4000,3.4300,False,3.4000,3.4300,reg,754 CARV,2017-06-13,3.4000,3.4000,False,3.4000,3.4000,reg,42 @@ -249,3 +246,6 @@ CARV,2018-05-31,5.8200,6.2100,False,5.8200,6.2100,reg,23087 CARV,2018-06-01,5.4010,5.7967,False,5.0000,5.7800,reg,61999 CARV,2018-06-04,5.2100,5.4200,False,5.1500,5.4200,reg,16665 CARV,2018-06-05,5.2100,5.8800,False,5.2100,5.3700,reg,48822 +CARV,2018-06-06,5.5200,5.7335,False,5.2800,5.4600,reg,17303 +CARV,2018-06-07,5.2500,5.5025,False,5.1800,5.4800,reg,11972 +CARV,2018-06-08,5.1500,5.4875,False,5.1500,5.2100,reg,9891 diff --git a/company_library/CARZ.csv b/company_library/CARZ.csv index f6b396cc..1285b66e 100644 --- a/company_library/CARZ.csv +++ b/company_library/CARZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARZ,2017-06-06,36.2929,36.3514,False,36.2929,36.3514,reg,427 -CARZ,2017-06-07,36.3221,36.3221,False,36.3123,36.3221,reg,721 -CARZ,2017-06-08,36.3416,36.3416,False,36.1755,36.1755,reg,1897 CARZ,2017-06-09,36.2146,36.4589,False,36.2048,36.4589,reg,1602 CARZ,2017-06-12,36.2146,36.2146,False,36.2146,36.2146,reg,92 CARZ,2017-06-13,36.6544,36.6544,False,36.5664,36.5664,reg,1932 @@ -249,3 +246,6 @@ CARZ,2018-05-31,39.8300,39.8300,False,39.6600,39.7100,reg,1384 CARZ,2018-06-01,40.2720,40.2900,False,40.2720,40.2900,reg,467 CARZ,2018-06-04,40.7700,40.7950,False,40.7223,40.7400,reg,3092 CARZ,2018-06-05,40.5800,40.6700,False,40.5100,40.6700,reg,1793 +CARZ,2018-06-06,41.0303,41.0303,False,40.9750,40.9752,reg,2107 +CARZ,2018-06-07,41.2199,41.4017,False,41.1310,41.3300,reg,6198 +CARZ,2018-06-08,41.2199,41.2199,False,41.2199,41.2199,reg,0 diff --git a/company_library/CASA.csv b/company_library/CASA.csv index b5789d60..c3e44b7b 100644 --- a/company_library/CASA.csv +++ b/company_library/CASA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASA,2017-06-06,13.5000,13.5000,True,13.5000,13.5000,reg,0 -CASA,2017-06-07,13.5000,13.5000,True,13.5000,13.5000,reg,0 -CASA,2017-06-08,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-09,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-12,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-13,13.5000,13.5000,True,13.5000,13.5000,reg,0 @@ -249,3 +246,6 @@ CASA,2018-05-31,19.2100,19.2700,False,18.7400,19.0000,reg,556608 CASA,2018-06-01,19.1000,19.4900,False,19.0000,19.2100,reg,297973 CASA,2018-06-04,19.6000,19.8000,False,18.9000,19.1000,reg,628440 CASA,2018-06-05,21.0100,21.0300,False,19.5150,19.5400,reg,998008 +CASA,2018-06-06,20.9200,21.2300,False,20.5400,21.0100,reg,789196 +CASA,2018-06-07,20.2100,20.9100,False,20.2100,20.8400,reg,494209 +CASA,2018-06-08,20.3700,20.7800,False,19.9100,20.1700,reg,559554 diff --git a/company_library/CASH.csv b/company_library/CASH.csv index a0b71a68..262588c6 100644 --- a/company_library/CASH.csv +++ b/company_library/CASH.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASH,2017-06-06,86.5088,87.4545,False,86.1603,86.3594,reg,28792 -CASH,2017-06-07,86.6581,87.1061,False,86.1603,86.5088,reg,31315 -CASH,2017-06-08,88.5495,89.1966,False,86.4092,86.4092,reg,70808 -CASH,2017-06-09,90.4908,90.7396,False,88.1016,88.5993,reg,88312 -CASH,2017-06-12,91.7351,92.1831,False,90.0428,90.3912,reg,93234 -CASH,2017-06-13,91.1876,92.3324,False,90.3912,92.3324,reg,58766 -CASH,2017-06-14,91.2374,91.6854,False,89.6446,90.5903,reg,46358 -CASH,2017-06-15,90.1423,92.6311,False,89.6944,90.0926,reg,30367 -CASH,2017-06-16,89.0473,90.2917,False,88.5993,89.6944,reg,48146 -CASH,2017-06-19,88.0020,90.4410,False,87.4047,89.1468,reg,36742 -CASH,2017-06-20,88.4500,88.6491,False,87.4047,87.6038,reg,48683 -CASH,2017-06-21,86.3594,88.8195,False,86.2599,88.4002,reg,39504 -CASH,2017-06-22,85.9612,86.6083,False,85.6128,86.4590,reg,29864 -CASH,2017-06-23,85.0155,86.9070,False,84.4182,85.7124,reg,125928 -CASH,2017-06-26,85.8119,86.4590,False,84.6173,85.0653,reg,27958 -CASH,2017-06-27,86.6581,87.7034,False,85.6128,86.0110,reg,36740 -CASH,2017-06-28,88.0518,88.8482,False,86.5088,86.6581,reg,33530 -CASH,2017-06-29,88.0518,88.7486,False,86.0110,88.7486,reg,46620 -CASH,2017-06-30,88.5993,89.7939,False,86.5585,88.0020,reg,88625 -CASH,2017-07-05,89.1966,89.6446,False,87.4545,89.5948,reg,42044 -CASH,2017-07-06,88.2011,89.3957,False,87.7034,89.0971,reg,27960 -CASH,2017-07-07,88.7486,89.7939,False,87.6038,87.6536,reg,26386 -CASH,2017-07-10,89.9432,90.1921,False,87.8029,88.6989,reg,53906 -CASH,2017-07-11,90.0926,90.3414,False,88.7486,89.8935,reg,50582 -CASH,2017-07-12,91.1876,91.3867,False,89.6446,90.2917,reg,65007 -CASH,2017-07-13,90.9387,91.3369,False,89.8935,91.2872,reg,22997 -CASH,2017-07-14,90.3414,91.2374,False,89.3459,90.3414,reg,38818 -CASH,2017-07-17,91.4863,91.6356,False,88.7984,89.8437,reg,69619 -CASH,2017-07-18,90.8890,92.4450,False,89.8935,90.7894,reg,29863 -CASH,2017-07-19,90.4908,91.8347,False,90.0428,90.9885,reg,27029 -CASH,2017-07-20,91.9342,92.0835,False,89.6944,90.3912,reg,39433 -CASH,2017-07-21,92.3324,92.3324,False,91.5858,92.3324,reg,36112 -CASH,2017-07-24,92.5315,92.7306,False,91.1776,92.3822,reg,43281 -CASH,2017-07-25,92.6311,93.8754,False,92.4817,93.2781,reg,54508 -CASH,2017-07-26,93.2284,94.5723,False,91.6854,93.0293,reg,46460 -CASH,2017-07-27,91.8347,94.0745,False,90.8511,94.0745,reg,56721 -CASH,2017-07-28,71.5265,76.2054,False,64.8069,74.9112,reg,591175 -CASH,2017-07-31,70.9790,73.5673,False,70.6555,71.6261,reg,186340 -CASH,2017-08-01,70.3319,71.1781,False,69.7346,71.1781,reg,97742 -CASH,2017-08-02,71.1781,71.4021,False,69.7844,70.3817,reg,85870 -CASH,2017-08-03,73.9655,78.8932,False,72.6713,72.6713,reg,162833 -CASH,2017-08-04,74.4135,75.6578,False,73.9655,74.8117,reg,74816 -CASH,2017-08-07,72.7709,74.3139,False,72.4722,74.3139,reg,58892 -CASH,2017-08-08,72.8704,73.8659,False,71.8252,72.8207,reg,50702 -CASH,2017-08-09,71.5265,73.0695,False,70.0840,72.3727,reg,55120 -CASH,2017-08-10,70.5808,72.1736,False,70.0830,71.0785,reg,44211 -CASH,2017-08-11,70.4812,71.0785,False,69.4857,70.6306,reg,48425 -CASH,2017-08-14,71.3772,71.6261,False,70.6306,71.0288,reg,70574 -CASH,2017-08-15,72.0740,72.8207,False,71.1283,71.5763,reg,45814 -CASH,2017-08-16,71.2279,72.2731,False,70.8794,72.0243,reg,42121 -CASH,2017-08-17,68.6894,70.9790,False,60.4267,70.4315,reg,49361 -CASH,2017-08-18,68.9880,69.5355,False,67.7934,67.7934,reg,51004 -CASH,2017-08-21,68.7391,69.0378,False,67.6940,67.6940,reg,31270 -CASH,2017-08-22,69.0875,70.2324,False,68.8885,69.2369,reg,27847 -CASH,2017-08-23,69.6848,69.8342,False,68.1418,68.4903,reg,42559 -CASH,2017-08-24,68.7889,70.3319,False,68.6894,69.6848,reg,33560 -CASH,2017-08-25,69.0875,69.8839,False,68.3409,68.9382,reg,52431 -CASH,2017-08-28,68.2414,69.3862,False,65.3047,69.0875,reg,147178 -CASH,2017-08-29,68.4405,69.1871,False,66.7481,67.5445,reg,42139 -CASH,2017-08-30,68.3409,69.1373,False,67.8432,68.4405,reg,64598 -CASH,2017-08-31,69.9835,70.2324,False,68.0921,68.7889,reg,75508 -CASH,2017-09-01,69.6351,70.2821,False,69.2369,69.9337,reg,48729 -CASH,2017-09-05,65.5038,69.6848,False,64.8567,69.6848,reg,123499 -CASH,2017-09-06,65.9517,66.4495,False,64.8567,66.1508,reg,119619 -CASH,2017-09-07,64.4356,66.2310,False,63.8371,66.0814,reg,180147 -CASH,2017-09-08,66.5303,67.3781,False,64.0366,64.0366,reg,71355 -CASH,2017-09-11,74.1608,74.8091,False,69.4727,71.1684,reg,595689 -CASH,2017-09-12,76.2554,78.1007,False,73.1607,73.9613,reg,279339 -CASH,2017-09-13,78.4997,78.6992,False,76.0061,76.2554,reg,237258 -CASH,2017-09-14,76.8040,79.4928,False,76.0560,78.4498,reg,204728 -CASH,2017-09-15,75.2580,77.0035,False,74.6595,77.0035,reg,1320020 -CASH,2017-09-18,73.0636,75.2081,False,71.7170,75.0585,reg,273985 -CASH,2017-09-19,71.0687,72.8142,False,70.9191,72.8142,reg,143275 -CASH,2017-09-20,72.7643,73.2132,False,70.4203,71.0188,reg,170002 -CASH,2017-09-21,73.0137,73.2132,False,71.1684,72.9638,reg,85898 -CASH,2017-09-22,74.5598,74.7094,False,73.2132,73.4127,reg,69134 -CASH,2017-09-25,74.5099,74.7593,False,73.1135,74.6096,reg,59749 -CASH,2017-09-26,75.0086,75.2081,False,74.2107,74.2107,reg,61094 -CASH,2017-09-27,77.9012,77.9012,False,75.5572,75.6071,reg,98010 -CASH,2017-09-28,78.6992,78.9486,False,77.1033,78.1506,reg,99695 -CASH,2017-09-29,78.2005,79.8213,False,78.1007,78.2504,reg,108770 -CASH,2017-10-02,79.3476,79.7465,False,78.0509,78.9486,reg,96774 -CASH,2017-10-03,79.1481,79.4473,False,77.4025,78.8987,reg,105037 -CASH,2017-10-04,77.3028,79.1481,False,77.1033,79.0982,reg,80109 -CASH,2017-10-05,77.9511,78.2005,False,77.0534,77.6519,reg,58313 -CASH,2017-10-06,78.6493,78.9486,False,77.8015,77.9511,reg,73971 -CASH,2017-10-09,78.2005,79.2977,False,77.5521,78.5496,reg,76820 -CASH,2017-10-10,77.5023,78.7491,False,77.0035,78.7491,reg,77077 -CASH,2017-10-11,84.7837,86.1801,False,79.0483,79.0483,reg,247749 -CASH,2017-10-12,81.2427,85.9308,False,81.1928,84.6839,reg,84695 -CASH,2017-10-13,79.8962,81.4921,False,79.6468,81.2926,reg,57039 -CASH,2017-10-16,81.3425,81.7414,False,79.8962,79.8962,reg,48280 -CASH,2017-10-17,80.2453,81.5918,False,80.0458,81.1928,reg,69159 -CASH,2017-10-18,80.0956,81.0931,False,79.9959,80.9934,reg,61794 -CASH,2017-10-19,81.6417,81.7414,False,79.0982,79.4972,reg,71119 -CASH,2017-10-20,80.9435,82.8386,False,80.4946,82.2402,reg,166144 -CASH,2017-10-23,81.2926,81.6417,False,80.2453,80.9934,reg,73100 -CASH,2017-10-24,81.6916,82.1903,False,81.1430,81.2427,reg,34728 -CASH,2017-10-25,81.5918,82.2402,False,80.7939,81.6417,reg,34040 -CASH,2017-10-26,82.0407,83.4371,False,81.9409,82.1903,reg,31801 -CASH,2017-10-27,83.6865,83.6865,False,81.6417,82.4397,reg,44933 -CASH,2017-10-30,82.2900,83.7364,False,80.9435,83.7364,reg,62495 -CASH,2017-10-31,87.0280,92.2646,False,85.1328,92.2646,reg,266638 -CASH,2017-11-01,85.9308,88.9231,False,85.6874,88.7236,reg,57573 -CASH,2017-11-02,86.4295,87.6037,False,85.2325,86.3796,reg,64847 -CASH,2017-11-03,86.6290,87.1776,False,85.2824,86.0305,reg,114931 -CASH,2017-11-06,87.1277,87.9755,False,85.1577,86.6788,reg,61565 -CASH,2017-11-07,86.2300,87.6264,False,85.0330,86.9282,reg,92839 -CASH,2017-11-08,85.7313,86.3297,False,84.1353,85.6315,reg,66625 -CASH,2017-11-09,85.6315,86.0804,False,84.0356,85.2325,reg,64657 -CASH,2017-11-10,84.8336,86.6240,False,84.7837,85.5816,reg,65145 -CASH,2017-11-13,85.1827,85.9308,False,84.5343,84.5842,reg,56122 -CASH,2017-11-14,84.8834,85.7811,False,84.2351,84.7338,reg,46455 -CASH,2017-11-15,84.7837,85.2824,False,83.6865,84.3847,reg,68742 -CASH,2017-11-16,85.9308,86.7287,False,85.3323,85.3323,reg,50625 -CASH,2017-11-17,87.3272,87.4768,False,84.9872,85.9806,reg,36446 -CASH,2017-11-20,88.6239,88.6239,False,86.3240,87.5267,reg,46631 -CASH,2017-11-21,89.0727,89.2722,False,88.2748,88.7236,reg,46261 -CASH,2017-11-22,88.9730,89.6712,False,88.3746,89.3221,reg,30585 -CASH,2017-11-27,89.1226,89.4219,False,87.5766,88.0254,reg,45746 -CASH,2017-11-28,91.5165,91.9155,False,89.1725,89.7211,reg,81508 -CASH,2017-11-29,92.6137,92.7633,False,91.0677,92.1150,reg,77589 -CASH,2017-11-30,93.7109,94.6086,False,91.3669,93.5613,reg,104910 -CASH,2017-12-01,94.5089,94.6086,False,92.3643,93.7608,reg,96166 -CASH,2017-12-04,92.6636,97.3017,False,92.6386,95.5562,reg,92685 -CASH,2017-12-05,93.4117,93.8107,False,92.5140,92.8132,reg,66444 -CASH,2017-12-06,93.3618,94.6086,False,92.2646,93.2122,reg,89670 -CASH,2017-12-07,92.1932,93.3918,False,91.2942,93.1421,reg,80834 -CASH,2017-12-08,90.5451,96.5131,False,89.5962,91.7437,reg,68847 -CASH,2017-12-11,91.2443,91.6937,False,90.4452,90.5451,reg,262454 -CASH,2017-12-12,92.8424,93.0921,False,90.7948,91.4940,reg,134801 -CASH,2017-12-13,91.7936,94.0910,False,90.9945,92.7925,reg,104435 -CASH,2017-12-14,90.3952,92.2930,False,89.7959,91.9934,reg,86822 -CASH,2017-12-15,93.1421,93.5915,False,89.7959,90.7948,reg,150226 -CASH,2017-12-18,93.9911,94.5904,False,92.6926,94.0910,reg,78080 -CASH,2017-12-19,94.3906,94.7901,False,93.0422,93.9911,reg,77548 -CASH,2017-12-20,94.7901,95.5393,False,94.2907,94.7901,reg,61885 -CASH,2017-12-21,94.1908,95.0399,False,93.9411,95.0399,reg,62646 -CASH,2017-12-22,92.7925,95.3394,False,92.5927,94.3407,reg,57731 -CASH,2017-12-26,91.8935,95.3894,False,90.8947,92.8424,reg,50432 -CASH,2017-12-27,90.9446,92.8923,False,90.7448,91.9434,reg,42294 -CASH,2017-12-28,92.9922,93.0921,False,90.5451,91.4440,reg,80367 -CASH,2017-12-29,92.5427,92.9922,False,90.7948,92.9922,reg,87826 -CASH,2018-01-02,92.3929,92.7925,False,90.9945,92.7925,reg,82332 -CASH,2018-01-03,90.1455,92.7425,False,90.1455,92.3929,reg,104667 -CASH,2018-01-04,89.2466,91.4690,False,89.1966,90.4452,reg,63328 -CASH,2018-01-05,90.0456,92.0184,False,89.3465,89.9458,reg,47813 -CASH,2018-01-08,91.2443,91.4440,False,89.4963,90.4452,reg,58731 -CASH,2018-01-09,91.1444,92.4429,False,90.6449,91.2942,reg,64123 -CASH,2018-01-10,102.0817,104.1793,False,94.4655,94.8401,reg,252501 -CASH,2018-01-11,103.7298,105.2130,False,101.2327,102.2315,reg,90668 -CASH,2018-01-12,103.6299,105.3779,False,96.4392,104.8285,reg,67244 -CASH,2018-01-16,103.0306,105.0283,False,102.9807,104.3790,reg,54081 -CASH,2018-01-17,103.1305,104.6787,False,102.7809,103.3802,reg,75364 -CASH,2018-01-18,102.7809,104.6787,False,102.3813,102.9807,reg,27708 -CASH,2018-01-19,104.7286,104.9284,False,102.1816,102.1816,reg,55402 -CASH,2018-01-22,104.8285,105.0283,False,103.5800,105.0283,reg,31328 -CASH,2018-01-23,104.9284,105.5776,False,103.6299,104.4789,reg,34848 -CASH,2018-01-24,103.7797,105.7275,False,103.4301,104.8785,reg,37140 -CASH,2018-01-25,105.1282,105.2280,False,102.8308,103.6798,reg,87211 -CASH,2018-01-26,105.2780,106.4766,False,104.2791,105.3779,reg,35939 -CASH,2018-01-29,103.6798,105.1781,False,103.0805,105.1781,reg,40203 -CASH,2018-01-30,103.0306,103.5300,False,101.7820,103.0805,reg,40005 -CASH,2018-01-31,116.8646,117.8384,False,106.4146,111.2211,reg,243193 -CASH,2018-02-01,113.4685,116.9145,False,110.8650,116.9145,reg,129233 -CASH,2018-02-02,109.3732,117.7625,False,101.3326,112.2199,reg,92489 -CASH,2018-02-05,106.6264,110.3850,False,106.6264,108.2745,reg,44133 -CASH,2018-02-06,110.0724,111.2710,False,105.6276,105.7275,reg,139925 -CASH,2018-02-07,109.6230,112.5977,False,107.5504,109.3732,reg,81673 -CASH,2018-02-08,107.5254,110.3721,False,107.5254,109.6729,reg,63924 -CASH,2018-02-09,109.1235,109.7228,False,105.4778,108.6241,reg,89703 -CASH,2018-02-12,109.4232,109.7728,False,106.5895,109.4232,reg,59556 -CASH,2018-02-13,107.8750,110.0225,False,107.4754,108.2745,reg,67241 -CASH,2018-02-14,106.9261,108.8239,False,106.4766,106.9261,reg,138614 -CASH,2018-02-15,109.7728,110.4220,False,107.4255,107.7252,reg,95779 -CASH,2018-02-16,110.3721,111.9203,False,109.1735,109.1735,reg,51872 -CASH,2018-02-20,108.8239,111.5208,False,108.0248,109.8727,reg,33542 -CASH,2018-02-21,109.4232,111.0213,False,108.2739,109.0736,reg,39470 -CASH,2018-02-22,108.1247,111.3709,False,107.9749,110.7716,reg,28490 -CASH,2018-02-23,108.9737,111.0213,False,107.9749,108.8738,reg,53743 -CASH,2018-02-26,109.7728,110.7217,False,108.8239,108.8239,reg,57083 -CASH,2018-02-27,108.2745,111.3709,False,108.1247,109.7728,reg,58804 -CASH,2018-02-28,107.2757,109.2734,False,107.1258,108.8738,reg,51338 -CASH,2018-03-01,108.3245,109.0236,False,106.8761,107.4255,reg,49174 -CASH,2018-03-02,110.1224,110.7716,False,107.2757,107.5753,reg,43787 -CASH,2018-03-05,111.9702,112.9691,False,109.1735,109.4232,reg,37406 -CASH,2018-03-06,110.5719,113.0690,False,109.8227,113.0690,reg,57152 -CASH,2018-03-07,112.2699,112.9191,False,109.8727,110.0225,reg,47705 -CASH,2018-03-08,112.1700,112.8192,False,110.7217,112.8192,reg,36412 -CASH,2018-03-09,113.0000,113.9490,False,111.8000,113.1000,reg,39202 -CASH,2018-03-12,116.2000,116.5500,False,113.2000,113.3500,reg,58341 -CASH,2018-03-13,115.5000,117.8500,False,114.8000,116.6500,reg,43836 -CASH,2018-03-14,113.7500,115.7000,False,112.8000,115.7000,reg,30179 -CASH,2018-03-15,115.7000,116.2500,False,113.3000,114.3000,reg,38706 -CASH,2018-03-16,116.1000,117.6000,False,115.3000,116.1500,reg,130316 -CASH,2018-03-19,114.8500,116.1500,False,113.8250,115.5500,reg,42708 -CASH,2018-03-20,114.0500,115.5000,False,113.1500,114.8000,reg,38928 -CASH,2018-03-21,113.6000,114.1000,False,112.0500,113.8500,reg,46739 -CASH,2018-03-22,110.6000,113.7250,False,110.6000,113.1500,reg,43056 -CASH,2018-03-23,107.0500,111.4999,False,107.0500,110.9500,reg,107543 -CASH,2018-03-26,108.2500,108.8000,False,107.4350,108.8000,reg,158783 -CASH,2018-03-27,108.0000,109.3500,False,107.1000,108.8000,reg,64112 -CASH,2018-03-28,109.4500,110.6750,False,108.0000,108.1000,reg,53143 -CASH,2018-03-29,109.2000,111.3500,False,108.6501,108.6501,reg,66465 -CASH,2018-04-02,109.0500,110.0500,False,107.5500,109.1000,reg,57676 -CASH,2018-04-03,110.6500,111.8000,False,109.0500,109.0500,reg,46654 -CASH,2018-04-04,112.8500,113.2500,False,110.9500,111.8250,reg,29589 -CASH,2018-04-05,114.8500,115.1000,False,112.1000,113.2000,reg,57647 -CASH,2018-04-06,113.5500,115.3500,False,111.1500,113.9500,reg,95384 -CASH,2018-04-09,111.4500,114.7500,False,111.2500,113.5500,reg,67208 -CASH,2018-04-10,112.3500,113.3000,False,110.9000,112.2000,reg,68476 -CASH,2018-04-11,112.7500,113.3000,False,111.5000,111.6000,reg,34878 -CASH,2018-04-12,113.6500,114.2500,False,113.0000,113.2000,reg,36921 -CASH,2018-04-13,112.9000,114.2000,False,112.0000,114.2000,reg,31938 -CASH,2018-04-16,112.7000,113.9500,False,112.3500,112.8000,reg,21411 -CASH,2018-04-17,113.1000,113.9500,False,111.8500,113.4000,reg,67591 -CASH,2018-04-18,113.1000,113.9000,False,112.6500,113.3000,reg,35472 -CASH,2018-04-19,113.3500,114.5750,False,112.7000,112.7500,reg,58819 -CASH,2018-04-20,114.7500,114.7500,False,112.7000,113.0000,reg,46869 -CASH,2018-04-23,112.2000,115.3625,False,111.3250,114.4000,reg,95046 -CASH,2018-04-24,111.4500,113.2000,False,110.6000,112.2500,reg,68856 -CASH,2018-04-25,109.0500,111.9000,False,108.5000,110.8500,reg,55696 -CASH,2018-04-26,111.0000,111.3500,False,108.3500,109.4000,reg,77552 -CASH,2018-04-27,112.3000,112.7000,False,110.0500,111.4000,reg,64624 -CASH,2018-04-30,111.1500,113.9280,False,110.7000,112.5000,reg,59673 -CASH,2018-05-01,103.1000,104.6917,False,99.0000,104.2000,reg,365206 -CASH,2018-05-02,101.4000,104.3000,False,101.0250,102.5000,reg,111231 -CASH,2018-05-03,101.8000,102.0000,False,99.8500,101.0000,reg,86792 -CASH,2018-05-04,101.6000,102.6500,False,100.4500,101.2500,reg,72873 -CASH,2018-05-07,102.4000,103.2000,False,100.3750,101.3000,reg,95891 -CASH,2018-05-08,103.5000,104.0000,False,101.7500,103.3000,reg,54461 -CASH,2018-05-09,104.4000,105.2500,False,103.7500,103.8000,reg,54134 -CASH,2018-05-10,106.6000,107.0500,False,104.1500,104.7500,reg,60307 -CASH,2018-05-11,106.6500,108.0000,False,106.6500,106.7000,reg,25802 -CASH,2018-05-14,104.9500,106.8500,False,103.3500,106.8500,reg,52889 -CASH,2018-05-15,106.5500,107.6000,False,104.5000,104.5000,reg,41710 -CASH,2018-05-16,108.0500,108.5250,False,106.3000,106.6500,reg,63126 -CASH,2018-05-17,109.8500,109.9500,False,107.5500,108.2500,reg,44507 -CASH,2018-05-18,109.5000,109.8000,False,109.1000,109.6500,reg,48723 -CASH,2018-05-21,110.6000,110.9500,False,109.3500,109.9500,reg,36677 -CASH,2018-05-22,109.7000,111.4000,False,109.5500,110.6000,reg,40948 -CASH,2018-05-23,109.8000,110.2750,False,108.9000,109.4500,reg,41458 -CASH,2018-05-24,110.4500,110.6500,False,108.6000,109.9500,reg,50142 -CASH,2018-05-25,109.8500,110.8000,False,108.3000,110.3500,reg,30482 -CASH,2018-05-29,108.8500,110.1000,False,107.6500,109.0500,reg,45822 -CASH,2018-05-30,113.2000,113.4000,False,109.1000,109.1000,reg,66121 -CASH,2018-05-31,113.1500,114.3250,False,113.0000,113.1500,reg,81784 -CASH,2018-06-01,114.4000,115.2500,False,113.5000,113.8500,reg,78886 -CASH,2018-06-04,115.9000,116.0500,False,113.8000,114.9000,reg,76982 -CASH,2018-06-05,116.0500,116.6000,False,112.7000,115.7500,reg,78307 +CASH,2017-06-09,90.3860,90.6345,False,87.9995,88.4967,reg,88312 +CASH,2017-06-12,91.6289,92.0763,False,89.9385,90.2865,reg,93234 +CASH,2017-06-13,91.0820,92.2255,False,90.2865,92.2255,reg,58766 +CASH,2017-06-14,91.1317,91.5792,False,89.5408,90.4854,reg,46358 +CASH,2017-06-15,90.0379,92.5238,False,89.5905,89.9882,reg,30367 +CASH,2017-06-16,88.9442,90.1871,False,88.4967,89.5905,reg,48146 +CASH,2017-06-19,87.9001,90.3362,False,87.3035,89.0436,reg,36742 +CASH,2017-06-20,88.3475,88.5464,False,87.3035,87.5024,reg,48683 +CASH,2017-06-21,86.2594,88.7166,False,86.1600,88.2978,reg,39504 +CASH,2017-06-22,85.8617,86.5080,False,85.5137,86.3589,reg,29864 +CASH,2017-06-23,84.9171,86.8063,False,84.3204,85.6131,reg,125928 +CASH,2017-06-26,85.7125,86.3589,False,84.5193,84.9668,reg,27958 +CASH,2017-06-27,86.5577,87.6018,False,85.5137,85.9114,reg,36740 +CASH,2017-06-28,87.9498,88.7453,False,86.4086,86.5577,reg,33530 +CASH,2017-06-29,87.9498,88.6458,False,85.9114,88.6458,reg,46620 +CASH,2017-06-30,88.4967,89.6899,False,86.4583,87.9001,reg,88625 +CASH,2017-07-05,89.0933,89.5408,False,87.3532,89.4910,reg,42044 +CASH,2017-07-06,88.0990,89.2922,False,87.6018,88.9939,reg,27960 +CASH,2017-07-07,88.6458,89.6899,False,87.5024,87.5521,reg,26386 +CASH,2017-07-10,89.8391,90.0876,False,87.7012,88.5961,reg,53906 +CASH,2017-07-11,89.9882,90.2368,False,88.6458,89.7893,reg,50582 +CASH,2017-07-12,91.0820,91.2809,False,89.5408,90.1871,reg,65007 +CASH,2017-07-13,90.8334,91.2311,False,89.7893,91.1814,reg,22997 +CASH,2017-07-14,90.2368,91.1317,False,89.2425,90.2368,reg,38818 +CASH,2017-07-17,91.3803,91.5294,False,88.6956,89.7396,reg,69619 +CASH,2017-07-18,90.7837,92.3380,False,89.7893,90.6843,reg,29863 +CASH,2017-07-19,90.3860,91.7283,False,89.9385,90.8831,reg,27029 +CASH,2017-07-20,91.8278,91.9769,False,89.5905,90.2865,reg,39433 +CASH,2017-07-21,92.2255,92.2255,False,91.4797,92.2255,reg,36112 +CASH,2017-07-24,92.4244,92.6232,False,91.0721,92.2752,reg,43281 +CASH,2017-07-25,92.5238,93.7667,False,92.3746,93.1701,reg,54508 +CASH,2017-07-26,93.1204,94.4628,False,91.5792,92.9215,reg,46460 +CASH,2017-07-27,91.7283,93.9656,False,90.7459,93.9656,reg,56721 +CASH,2017-07-28,71.4437,76.1171,False,64.7319,74.8245,reg,591175 +CASH,2017-07-31,70.8968,73.4821,False,70.5736,71.5431,reg,186340 +CASH,2017-08-01,70.2505,71.0957,False,69.6539,71.0957,reg,97742 +CASH,2017-08-02,71.0957,71.3194,False,69.7036,70.3002,reg,85870 +CASH,2017-08-03,73.8798,78.8018,False,72.5872,72.5872,reg,162833 +CASH,2017-08-04,74.3273,75.5702,False,73.8798,74.7250,reg,74816 +CASH,2017-08-07,72.6866,74.2278,False,72.3883,74.2278,reg,58892 +CASH,2017-08-08,72.7860,73.7804,False,71.7420,72.7363,reg,50702 +CASH,2017-08-09,71.4437,72.9849,False,70.0029,72.2889,reg,55120 +CASH,2017-08-10,70.4991,72.0900,False,70.0019,70.9962,reg,44211 +CASH,2017-08-11,70.3996,70.9962,False,69.4053,70.5488,reg,48425 +CASH,2017-08-14,71.2945,71.5431,False,70.5488,70.9465,reg,70574 +CASH,2017-08-15,71.9906,72.7363,False,71.0459,71.4934,reg,45814 +CASH,2017-08-16,71.1454,72.1894,False,70.7974,71.9409,reg,42121 +CASH,2017-08-17,68.6098,70.8968,False,60.3567,70.3499,reg,49361 +CASH,2017-08-18,68.9081,69.4550,False,67.7149,67.7149,reg,51004 +CASH,2017-08-21,68.6595,68.9578,False,67.6156,67.6156,reg,31270 +CASH,2017-08-22,69.0075,70.1510,False,68.8087,69.1567,reg,27847 +CASH,2017-08-23,69.6041,69.7533,False,68.0629,68.4109,reg,42559 +CASH,2017-08-24,68.7092,70.2505,False,68.6098,69.6041,reg,33560 +CASH,2017-08-25,69.0075,69.8030,False,68.2618,68.8584,reg,52431 +CASH,2017-08-28,68.1623,69.3058,False,65.2290,69.0075,reg,147178 +CASH,2017-08-29,68.3612,69.1070,False,66.6708,67.4663,reg,42139 +CASH,2017-08-30,68.2618,69.0573,False,67.7646,68.3612,reg,64598 +CASH,2017-08-31,69.9024,70.1510,False,68.0132,68.7092,reg,75508 +CASH,2017-09-01,69.5544,70.2008,False,69.1567,69.8527,reg,48729 +CASH,2017-09-05,65.4279,69.6041,False,64.7816,69.6041,reg,123499 +CASH,2017-09-06,65.8754,66.3725,False,64.7816,66.0742,reg,119619 +CASH,2017-09-07,64.3610,66.1543,False,63.7632,66.0049,reg,180147 +CASH,2017-09-08,66.4532,67.3001,False,63.9625,63.9625,reg,71355 +CASH,2017-09-11,74.0749,74.7225,False,69.3923,71.0860,reg,595689 +CASH,2017-09-12,76.1671,78.0103,False,73.0760,73.8756,reg,279339 +CASH,2017-09-13,78.4088,78.6081,False,75.9181,76.1671,reg,237258 +CASH,2017-09-14,76.7151,79.4007,False,75.9679,78.3590,reg,204728 +CASH,2017-09-15,75.1708,76.9144,False,74.5730,76.9144,reg,1320020 +CASH,2017-09-18,72.9790,75.1210,False,71.6340,74.9716,reg,273985 +CASH,2017-09-19,70.9864,72.7299,False,70.8369,72.7299,reg,143275 +CASH,2017-09-20,72.6801,73.1284,False,70.3388,70.9366,reg,170002 +CASH,2017-09-21,72.9292,73.1284,False,71.0860,72.8793,reg,85898 +CASH,2017-09-22,74.4734,74.6229,False,73.1284,73.3277,reg,69134 +CASH,2017-09-25,74.4236,74.6727,False,73.0288,74.5232,reg,59749 +CASH,2017-09-26,74.9218,75.1210,False,74.1247,74.1247,reg,61094 +CASH,2017-09-27,77.8110,77.8110,False,75.4697,75.5195,reg,98010 +CASH,2017-09-28,78.6081,78.8571,False,77.0140,78.0601,reg,99695 +CASH,2017-09-29,78.1099,79.7289,False,78.0103,78.1597,reg,108770 +CASH,2017-10-02,79.2557,79.6542,False,77.9605,78.8571,reg,96774 +CASH,2017-10-03,79.0564,79.3553,False,77.3129,78.8073,reg,105037 +CASH,2017-10-04,77.2132,79.0564,False,77.0140,79.0066,reg,80109 +CASH,2017-10-05,77.8608,78.1099,False,76.9642,77.5619,reg,58313 +CASH,2017-10-06,78.5582,78.8571,False,77.7114,77.8608,reg,73971 +CASH,2017-10-09,78.1099,79.2058,False,77.4623,78.4586,reg,76820 +CASH,2017-10-10,77.4125,78.6579,False,76.9144,78.6579,reg,77077 +CASH,2017-10-11,84.6855,86.0803,False,78.9568,78.9568,reg,247749 +CASH,2017-10-12,81.1486,85.8312,False,81.0988,84.5859,reg,84695 +CASH,2017-10-13,79.8036,81.3977,False,79.5545,81.1984,reg,57039 +CASH,2017-10-16,81.2483,81.6468,False,79.8036,79.8036,reg,48280 +CASH,2017-10-17,80.1523,81.4973,False,79.9531,81.0988,reg,69159 +CASH,2017-10-18,80.0029,80.9992,False,79.9033,80.8996,reg,61794 +CASH,2017-10-19,81.5471,81.6468,False,79.0066,79.4051,reg,71119 +CASH,2017-10-20,80.8497,82.7427,False,80.4014,82.1449,reg,166144 +CASH,2017-10-23,81.1984,81.5471,False,80.1523,80.8996,reg,73100 +CASH,2017-10-24,81.5970,82.0951,False,81.0490,81.1486,reg,34728 +CASH,2017-10-25,81.4973,82.1449,False,80.7003,81.5471,reg,34040 +CASH,2017-10-26,81.9457,83.3405,False,81.8460,82.0951,reg,31801 +CASH,2017-10-27,83.5896,83.5896,False,81.5471,82.3442,reg,44933 +CASH,2017-10-30,82.1947,83.6394,False,80.8497,83.6394,reg,62495 +CASH,2017-10-31,86.9272,92.1577,False,85.0342,92.1577,reg,266638 +CASH,2017-11-01,85.8312,88.8201,False,85.5881,88.6209,reg,57573 +CASH,2017-11-02,86.3294,87.5022,False,85.1338,86.2796,reg,64847 +CASH,2017-11-03,86.5286,87.0766,False,85.1836,85.9309,reg,114931 +CASH,2017-11-06,87.0268,87.8737,False,85.0591,86.5785,reg,61565 +CASH,2017-11-07,86.1301,87.5249,False,84.9346,86.8275,reg,92839 +CASH,2017-11-08,85.6320,86.2298,False,84.0379,85.5323,reg,66625 +CASH,2017-11-09,85.5323,85.9807,False,83.9383,85.1338,reg,64657 +CASH,2017-11-10,84.7353,86.5237,False,84.6855,85.4825,reg,65145 +CASH,2017-11-13,85.0840,85.8312,False,84.4364,84.4862,reg,56122 +CASH,2017-11-14,84.7851,85.6818,False,84.1375,84.6357,reg,46455 +CASH,2017-11-15,84.6855,85.1836,False,83.5896,84.2870,reg,68742 +CASH,2017-11-16,85.8312,86.6283,False,85.2335,85.2335,reg,50625 +CASH,2017-11-17,87.2261,87.3755,False,84.8887,85.8811,reg,36446 +CASH,2017-11-20,88.5212,88.5212,False,86.2240,87.4253,reg,46631 +CASH,2017-11-21,88.9696,89.1688,False,88.1725,88.6209,reg,46261 +CASH,2017-11-22,88.8700,89.5674,False,88.2723,89.2187,reg,30585 +CASH,2017-11-27,89.0194,89.3183,False,87.4751,87.9235,reg,45746 +CASH,2017-11-28,91.4105,91.8090,False,89.0692,89.6172,reg,81508 +CASH,2017-11-29,92.5064,92.6559,False,90.9622,92.0083,reg,77589 +CASH,2017-11-30,93.6024,94.4990,False,91.2611,93.4529,reg,104910 +CASH,2017-12-01,94.3994,94.4990,False,92.2574,93.6522,reg,96166 +CASH,2017-12-04,92.5563,97.1891,False,92.5314,95.4455,reg,92685 +CASH,2017-12-05,93.3035,93.7020,False,92.4068,92.7057,reg,66444 +CASH,2017-12-06,93.2537,94.4990,False,92.1577,93.1042,reg,89670 +CASH,2017-12-07,92.0864,93.2836,False,91.1885,93.0342,reg,80834 +CASH,2017-12-08,90.4402,96.4014,False,89.4924,91.6374,reg,68847 +CASH,2017-12-11,91.1386,91.5875,False,90.3404,90.4402,reg,262454 +CASH,2017-12-12,92.7349,92.9843,False,90.6896,91.3880,reg,134801 +CASH,2017-12-13,91.6873,93.9820,False,90.8892,92.6850,reg,104435 +CASH,2017-12-14,90.2905,92.1861,False,89.6919,91.8868,reg,86822 +CASH,2017-12-15,93.0342,93.4831,False,89.6919,90.6896,reg,150226 +CASH,2017-12-18,93.8822,94.4808,False,92.5852,93.9820,reg,78080 +CASH,2017-12-19,94.2813,94.6804,False,92.9344,93.8822,reg,77548 +CASH,2017-12-20,94.6804,95.4286,False,94.1815,94.6804,reg,61885 +CASH,2017-12-21,94.0818,94.9298,False,93.8323,94.9298,reg,62646 +CASH,2017-12-22,92.6850,95.2290,False,92.4855,94.2314,reg,57731 +CASH,2017-12-26,91.7871,95.2790,False,90.7894,92.7349,reg,50432 +CASH,2017-12-27,90.8393,92.7848,False,90.6397,91.8370,reg,42294 +CASH,2017-12-28,92.8845,92.9843,False,90.4402,91.3381,reg,80367 +CASH,2017-12-29,92.4356,92.8845,False,90.6896,92.8845,reg,87826 +CASH,2018-01-02,92.2859,92.6850,False,90.8892,92.6850,reg,82332 +CASH,2018-01-03,90.0411,92.6351,False,90.0411,92.2859,reg,104667 +CASH,2018-01-04,89.1432,91.3631,False,89.0933,90.3404,reg,63328 +CASH,2018-01-05,89.9414,91.9118,False,89.2430,89.8416,reg,47813 +CASH,2018-01-08,91.1386,91.3381,False,89.3926,90.3404,reg,58731 +CASH,2018-01-09,91.0388,92.3358,False,90.5400,91.1885,reg,64123 +CASH,2018-01-10,101.9635,104.0586,False,94.3561,94.7302,reg,252501 +CASH,2018-01-11,103.6096,105.0911,False,101.1154,102.1131,reg,90668 +CASH,2018-01-12,103.5099,105.2558,False,96.3275,104.7071,reg,67244 +CASH,2018-01-16,102.9113,104.9066,False,102.8614,104.2581,reg,54081 +CASH,2018-01-17,103.0110,104.5575,False,102.6618,103.2605,reg,75364 +CASH,2018-01-18,102.6618,104.5575,False,102.2628,102.8614,reg,27708 +CASH,2018-01-19,104.6073,104.8069,False,102.0632,102.0632,reg,55402 +CASH,2018-01-22,104.7071,104.9066,False,103.4600,104.9066,reg,31328 +CASH,2018-01-23,104.8069,105.4554,False,103.5099,104.3579,reg,34848 +CASH,2018-01-24,103.6595,105.6050,False,103.3103,104.7570,reg,37140 +CASH,2018-01-25,105.0064,105.1062,False,102.7117,103.5598,reg,87211 +CASH,2018-01-26,105.1561,106.3533,False,104.1584,105.2558,reg,35939 +CASH,2018-01-29,103.5598,105.0563,False,102.9612,105.0563,reg,40203 +CASH,2018-01-30,102.9113,103.4101,False,101.6642,102.9612,reg,40005 +CASH,2018-01-31,116.7292,117.7020,False,106.2913,111.0923,reg,243193 +CASH,2018-02-01,113.3371,116.7791,False,110.7366,116.7791,reg,129233 +CASH,2018-02-02,109.2466,117.6261,False,101.2152,112.0900,reg,92489 +CASH,2018-02-05,106.5029,110.2571,False,106.5029,108.1491,reg,44133 +CASH,2018-02-06,109.9450,111.1422,False,105.5053,105.6050,reg,139925 +CASH,2018-02-07,109.4960,112.4673,False,107.4258,109.2466,reg,81673 +CASH,2018-02-08,107.4009,110.2443,False,107.4009,109.5459,reg,63924 +CASH,2018-02-09,108.9972,109.5958,False,105.3556,108.4983,reg,89703 +CASH,2018-02-12,109.2965,109.6456,False,106.4660,109.2965,reg,59556 +CASH,2018-02-13,107.7500,109.8951,False,107.3510,108.1491,reg,67241 +CASH,2018-02-14,106.8022,108.6978,False,106.3533,106.8022,reg,138614 +CASH,2018-02-15,109.6456,110.2941,False,107.3011,107.6004,reg,95779 +CASH,2018-02-16,110.2443,111.7907,False,109.0470,109.0470,reg,51872 +CASH,2018-02-20,108.6978,111.3916,False,107.8997,109.7454,reg,33542 +CASH,2018-02-21,109.2965,110.8928,False,108.1485,108.9473,reg,39470 +CASH,2018-02-22,107.9995,111.2419,False,107.8498,110.6433,reg,28490 +CASH,2018-02-23,108.8475,110.8928,False,107.8498,108.7477,reg,53743 +CASH,2018-02-26,109.6456,110.5934,False,108.6978,108.6978,reg,57083 +CASH,2018-02-27,108.1491,111.2419,False,107.9995,109.6456,reg,58804 +CASH,2018-02-28,107.1514,109.1468,False,107.0018,108.7477,reg,51338 +CASH,2018-03-01,108.1990,108.8974,False,106.7524,107.3011,reg,49174 +CASH,2018-03-02,109.9948,110.6433,False,107.1514,107.4507,reg,43787 +CASH,2018-03-05,111.8406,112.8382,False,109.0470,109.2965,reg,37406 +CASH,2018-03-06,110.4438,112.9380,False,109.6955,112.9380,reg,57152 +CASH,2018-03-07,112.1399,112.7884,False,109.7454,109.8951,reg,47705 +CASH,2018-03-08,112.0401,112.6886,False,110.5934,112.6886,reg,36412 +CASH,2018-03-09,112.8691,113.8170,False,111.6705,112.9690,reg,39202 +CASH,2018-03-12,116.0654,116.4150,False,113.0689,113.2187,reg,58341 +CASH,2018-03-13,115.3662,117.7135,False,114.6670,116.5149,reg,43836 +CASH,2018-03-14,113.6183,115.5660,False,112.6694,115.5660,reg,30179 +CASH,2018-03-15,115.5660,116.1154,False,113.1688,114.1676,reg,38706 +CASH,2018-03-16,115.9655,117.4638,False,115.1665,116.0155,reg,130316 +CASH,2018-03-19,114.7170,116.0155,False,113.6932,115.4162,reg,42708 +CASH,2018-03-20,113.9179,115.3662,False,113.0190,114.6670,reg,38928 +CASH,2018-03-21,113.4684,113.9679,False,111.9202,113.7181,reg,46739 +CASH,2018-03-22,110.4719,113.5933,False,110.4719,113.0190,reg,43056 +CASH,2018-03-23,106.9260,111.3708,False,106.9260,110.8215,reg,107543 +CASH,2018-03-26,108.1246,108.6740,False,107.3106,108.6740,reg,158783 +CASH,2018-03-27,107.8749,109.2234,False,106.9760,108.6740,reg,64112 +CASH,2018-03-28,109.3232,110.5468,False,107.8749,107.9748,reg,53143 +CASH,2018-03-29,109.0735,111.2210,False,108.5243,108.5243,reg,66465 +CASH,2018-04-02,108.9237,109.9225,False,107.4254,108.9736,reg,57676 +CASH,2018-04-03,110.5219,111.6705,False,108.9237,108.9237,reg,46654 +CASH,2018-04-04,112.7193,113.1188,False,110.8215,111.6955,reg,29589 +CASH,2018-04-05,114.7170,114.9667,False,111.9702,113.0689,reg,57647 +CASH,2018-04-06,113.4185,115.2164,False,111.0213,113.8180,reg,95384 +CASH,2018-04-09,111.3209,114.6171,False,111.1212,113.4185,reg,67208 +CASH,2018-04-10,112.2199,113.1688,False,110.7716,112.0701,reg,68476 +CASH,2018-04-11,112.6194,113.1688,False,111.3709,111.4708,reg,34878 +CASH,2018-04-12,113.5184,114.1177,False,112.8691,113.0689,reg,36921 +CASH,2018-04-13,112.7692,114.0677,False,111.8703,114.0677,reg,31938 +CASH,2018-04-16,112.5695,113.8180,False,112.2199,112.6694,reg,21411 +CASH,2018-04-17,112.9690,113.8180,False,111.7205,113.2687,reg,67591 +CASH,2018-04-18,112.9690,113.7681,False,112.5195,113.1688,reg,35472 +CASH,2018-04-19,113.2187,114.4423,False,112.5695,112.6194,reg,58819 +CASH,2018-04-20,114.6171,114.6171,False,112.5695,112.8691,reg,46869 +CASH,2018-04-23,112.0701,115.2289,False,111.1961,114.2675,reg,95046 +CASH,2018-04-24,111.3209,113.0689,False,110.4719,112.1200,reg,68856 +CASH,2018-04-25,108.9237,111.7704,False,108.3743,110.7216,reg,55696 +CASH,2018-04-26,110.8714,111.2210,False,108.2245,109.2733,reg,77552 +CASH,2018-04-27,112.1699,112.5695,False,109.9225,111.2710,reg,64624 +CASH,2018-04-30,111.0213,113.7961,False,110.5718,112.3697,reg,59673 +CASH,2018-05-01,102.9806,104.5705,False,98.8853,104.0793,reg,365206 +CASH,2018-05-02,101.2826,104.1792,False,100.9080,102.3813,reg,111231 +CASH,2018-05-03,101.6821,101.8819,False,99.7344,100.8830,reg,86792 +CASH,2018-05-04,101.4823,102.5311,False,100.3337,101.1327,reg,72873 +CASH,2018-05-07,102.2814,103.0805,False,100.2588,101.1827,reg,95891 +CASH,2018-05-08,103.3801,103.8796,False,101.6322,103.1804,reg,54461 +CASH,2018-05-09,104.2791,105.1281,False,103.6298,103.6798,reg,54134 +CASH,2018-05-10,106.4765,106.9260,False,104.0294,104.6287,reg,60307 +CASH,2018-05-11,106.5265,107.8749,False,106.5265,106.5764,reg,25802 +CASH,2018-05-14,104.8285,106.7263,False,103.2303,106.7263,reg,52889 +CASH,2018-05-15,106.4266,107.4754,False,104.3790,104.3790,reg,41710 +CASH,2018-05-16,107.9249,108.3993,False,106.1769,106.5265,reg,63126 +CASH,2018-05-17,109.7228,109.8227,False,107.4254,108.1246,reg,44507 +CASH,2018-05-18,109.3732,109.6728,False,108.9736,109.5230,reg,48723 +CASH,2018-05-21,110.4719,110.8215,False,109.2234,109.8227,reg,36677 +CASH,2018-05-22,109.5730,111.2710,False,109.4231,110.4719,reg,40948 +CASH,2018-05-23,109.6728,110.1473,False,108.7739,109.3232,reg,41458 +CASH,2018-05-24,110.3221,110.5219,False,108.4742,109.8227,reg,50142 +CASH,2018-05-25,109.7228,110.6717,False,108.1746,110.2222,reg,30482 +CASH,2018-05-29,108.7239,109.9725,False,107.5253,108.9237,reg,45822 +CASH,2018-05-30,113.0689,113.2687,False,108.9736,108.9736,reg,66121 +CASH,2018-05-31,113.0190,114.1926,False,112.8691,113.0190,reg,81784 +CASH,2018-06-01,114.2675,115.1165,False,113.3686,113.7181,reg,78886 +CASH,2018-06-04,115.7658,115.9156,False,113.6682,114.7669,reg,76982 +CASH,2018-06-05,115.9156,116.4650,False,112.5695,115.6159,reg,78307 +CASH,2018-06-06,113.5184,115.9156,False,113.4185,115.9156,reg,70158 +CASH,2018-06-07,112.1200,113.9679,False,111.8703,113.8180,reg,84909 +CASH,2018-06-08,112.3500,112.7500,False,111.6500,112.1500,reg,63355 diff --git a/company_library/CASI.csv b/company_library/CASI.csv index 8a1611b9..1b19de52 100644 --- a/company_library/CASI.csv +++ b/company_library/CASI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASI,2017-06-06,1.0039,1.0600,False,0.9901,1.0300,reg,15425 -CASI,2017-06-07,1.0000,1.0210,False,0.9801,1.0000,reg,45334 -CASI,2017-06-08,1.0064,1.0099,False,1.0000,1.0001,reg,11443 CASI,2017-06-09,1.0000,1.0200,False,1.0000,1.0100,reg,16577 CASI,2017-06-12,0.9800,1.0200,False,0.9800,1.0200,reg,28219 CASI,2017-06-13,1.0100,1.0100,False,1.0085,1.0100,reg,3451 @@ -249,3 +246,6 @@ CASI,2018-05-31,6.1800,6.6690,False,6.1300,6.4800,reg,409933 CASI,2018-06-01,6.4700,6.5200,False,6.1800,6.2400,reg,319916 CASI,2018-06-04,6.5000,6.5300,False,6.2600,6.4600,reg,209441 CASI,2018-06-05,6.4600,6.7400,False,6.4100,6.5100,reg,224825 +CASI,2018-06-06,6.4200,6.6200,False,6.4100,6.5000,reg,179323 +CASI,2018-06-07,6.3600,6.5300,False,6.3500,6.4600,reg,199936 +CASI,2018-06-08,6.4400,6.5500,False,6.3100,6.3400,reg,180970 diff --git a/company_library/CASM.csv b/company_library/CASM.csv index a5135efd..d4d71051 100644 --- a/company_library/CASM.csv +++ b/company_library/CASM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASM,2017-06-06,1.0300,1.1350,False,1.0300,1.0600,reg,37374 -CASM,2017-06-07,1.0400,1.1889,False,1.0400,1.0810,reg,38232 -CASM,2017-06-08,1.0500,1.0900,False,1.0200,1.0600,reg,68767 CASM,2017-06-09,1.0500,1.1300,False,1.0200,1.0600,reg,34188 CASM,2017-06-12,1.0700,1.1300,False,1.0100,1.0600,reg,91491 CASM,2017-06-13,1.0400,1.2000,False,1.0244,1.1000,reg,119275 @@ -249,3 +246,6 @@ CASM,2018-05-31,1.6000,1.6000,False,1.5628,1.5700,reg,11294 CASM,2018-06-01,1.5500,1.6100,False,1.5400,1.6000,reg,120748 CASM,2018-06-04,1.5800,1.6000,False,1.5350,1.6000,reg,29279 CASM,2018-06-05,1.6200,1.6200,False,1.5900,1.6000,reg,66960 +CASM,2018-06-06,1.7200,1.7500,False,1.5958,1.6200,reg,958913 +CASM,2018-06-07,1.6400,1.7500,False,1.6301,1.7500,reg,182914 +CASM,2018-06-08,1.6700,1.7500,False,1.6500,1.6500,reg,103798 diff --git a/company_library/CASS.csv b/company_library/CASS.csv index 7595952a..7775c9cd 100644 --- a/company_library/CASS.csv +++ b/company_library/CASS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASS,2017-06-06,61.1480,62.2016,False,58.9079,60.5375,reg,19172 -CASS,2017-06-07,60.6064,62.2508,False,60.2815,62.2508,reg,19229 -CASS,2017-06-08,63.1666,63.3389,False,60.9511,61.0101,reg,24694 CASS,2017-06-09,65.1064,65.1162,False,61.8570,61.8570,reg,27594 CASS,2017-06-12,65.9827,66.4357,False,64.4417,65.1359,reg,38656 CASS,2017-06-13,64.4269,65.3698,False,63.8952,64.8897,reg,27843 @@ -249,3 +246,6 @@ CASS,2018-05-31,61.9119,62.9575,False,61.8023,62.4895,reg,51871 CASS,2018-06-01,62.3600,62.5990,False,61.8023,62.0413,reg,42927 CASS,2018-06-04,62.9700,63.5000,False,62.5600,62.6100,reg,50396 CASS,2018-06-05,64.5800,64.5800,False,62.3500,62.9700,reg,67927 +CASS,2018-06-06,65.5100,65.6300,False,64.5000,64.6200,reg,27261 +CASS,2018-06-07,65.8800,67.3150,False,65.1300,65.3500,reg,31200 +CASS,2018-06-08,65.6100,66.4500,False,65.5000,65.6600,reg,50266 diff --git a/company_library/CASY.csv b/company_library/CASY.csv index 589395b5..99889629 100644 --- a/company_library/CASY.csv +++ b/company_library/CASY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASY,2017-06-06,105.6525,110.8430,False,104.7180,110.6548,reg,2707872 -CASY,2017-06-07,106.6529,106.7718,False,104.5034,105.1968,reg,1051709 -CASY,2017-06-08,108.3369,108.5251,False,105.8110,106.9798,reg,818188 CASY,2017-06-09,109.6246,110.4864,False,108.1982,108.6935,reg,620733 CASY,2017-06-12,108.0595,110.2709,False,107.7921,109.4562,reg,592559 CASY,2017-06-13,107.6633,108.3963,False,107.1779,107.8416,reg,447168 @@ -249,3 +246,6 @@ CASY,2018-05-31,96.8000,98.9950,False,96.3300,98.6100,reg,578268 CASY,2018-06-01,96.7000,97.6550,False,96.5200,97.4000,reg,514773 CASY,2018-06-04,96.1700,98.9700,False,95.8800,97.2000,reg,528709 CASY,2018-06-05,97.7500,98.1500,False,95.6700,96.0500,reg,728322 +CASY,2018-06-06,98.7000,98.8600,False,97.5900,98.1900,reg,391003 +CASY,2018-06-07,96.8100,98.8000,False,96.5300,98.7100,reg,350170 +CASY,2018-06-08,96.6100,97.6500,False,96.0600,96.7400,reg,502715 diff --git a/company_library/CAT.csv b/company_library/CAT.csv index 2c5bf77f..9461b424 100644 --- a/company_library/CAT.csv +++ b/company_library/CAT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAT,2017-06-06,102.1940,103.1422,False,101.7151,102.4286,reg,3800243 -CAT,2017-06-07,101.1775,102.3309,False,100.1413,101.9497,reg,5121650 CAT,2017-06-08,102.6437,103.0151,False,101.2752,101.4609,reg,4649344 CAT,2017-06-09,103.5332,104.6084,False,102.6632,102.7219,reg,3881020 CAT,2017-06-12,103.6798,103.9524,False,102.5361,103.2692,reg,4167423 @@ -249,3 +247,5 @@ CAT,2018-05-31,151.9100,155.3099,False,151.5000,155.3000,reg,4546036 CAT,2018-06-01,153.5200,154.1900,False,152.2600,153.3000,reg,2755539 CAT,2018-06-04,152.5000,154.9300,False,152.0800,154.7900,reg,2470867 CAT,2018-06-05,153.0100,153.1000,False,152.0200,152.4000,reg,2916553 +CAT,2018-06-06,156.5100,156.5400,False,153.0100,153.6500,reg,3689293 +CAT,2018-06-07,156.2900,157.9300,False,155.5300,157.1100,reg,3149146 diff --git a/company_library/CATB.csv b/company_library/CATB.csv index f56dfcef..ec229b49 100644 --- a/company_library/CATB.csv +++ b/company_library/CATB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATB,2017-06-06,1.3700,1.3800,False,1.3599,1.3600,reg,95229 -CATB,2017-06-07,1.3500,1.3900,False,1.3000,1.3500,reg,318315 -CATB,2017-06-08,1.3552,1.4700,False,1.3270,1.3400,reg,760137 CATB,2017-06-09,1.3500,1.3800,False,1.3200,1.3500,reg,157785 CATB,2017-06-12,1.3400,1.3600,False,1.3300,1.3400,reg,103270 CATB,2017-06-13,1.3500,1.3500,False,1.3100,1.3400,reg,68059 @@ -249,3 +246,6 @@ CATB,2018-05-31,1.7400,1.7500,False,1.6700,1.6700,reg,155148 CATB,2018-06-01,1.7300,1.7600,False,1.6700,1.7600,reg,161553 CATB,2018-06-04,1.7200,1.7600,False,1.6593,1.7300,reg,233841 CATB,2018-06-05,1.5800,1.6800,False,1.5600,1.6500,reg,304716 +CATB,2018-06-06,1.5600,1.6400,False,1.5600,1.5800,reg,282713 +CATB,2018-06-07,1.4800,1.5900,False,1.4700,1.5700,reg,310116 +CATB,2018-06-08,1.4800,1.5900,False,1.4700,1.5600,reg,354994 diff --git a/company_library/CATC.csv b/company_library/CATC.csv index de407a22..f240e247 100644 --- a/company_library/CATC.csv +++ b/company_library/CATC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATC,2017-06-06,66.6390,66.8327,False,66.6390,66.6390,reg,1230 -CATC,2017-06-07,67.5263,67.5263,False,67.5263,67.5263,reg,200 -CATC,2017-06-08,67.6239,67.6239,False,67.6239,67.6239,reg,632 CATC,2017-06-09,67.2826,67.2826,False,67.2826,67.2826,reg,1583 CATC,2017-06-12,67.0875,67.2826,False,67.0875,67.2826,reg,316 CATC,2017-06-13,67.0875,67.0875,False,67.0875,67.0875,reg,300 @@ -249,3 +246,6 @@ CATC,2018-05-31,84.4900,84.9400,False,83.4600,83.9000,reg,6045 CATC,2018-06-01,88.3900,88.8950,False,84.3000,84.3000,reg,15225 CATC,2018-06-04,87.8600,89.0000,False,87.2553,87.2553,reg,7031 CATC,2018-06-05,86.7400,87.5750,False,85.8100,87.3250,reg,3822 +CATC,2018-06-06,88.1600,89.0000,False,88.0100,88.7100,reg,2850 +CATC,2018-06-07,86.1100,88.2000,False,85.7900,88.2000,reg,3636 +CATC,2018-06-08,85.6500,87.9000,False,85.1847,86.4000,reg,51082 diff --git a/company_library/CATH.csv b/company_library/CATH.csv index ac8976e3..f05f8657 100644 --- a/company_library/CATH.csv +++ b/company_library/CATH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATH,2017-06-06,29.4272,29.4717,False,29.4075,29.4717,reg,3420 -CATH,2017-06-07,29.4489,29.4865,False,29.3778,29.4272,reg,2768 -CATH,2017-06-08,29.5299,29.5753,False,29.5299,29.5753,reg,773 CATH,2017-06-09,29.3581,29.6050,False,29.2791,29.5951,reg,4022 CATH,2017-06-12,29.2988,29.4075,False,29.2791,29.2791,reg,2873 CATH,2017-06-13,29.5473,31.5898,False,29.4173,29.4470,reg,118186 @@ -249,3 +246,6 @@ CATH,2018-05-31,33.4395,33.6000,False,33.4395,33.5400,reg,1560 CATH,2018-06-01,33.7641,33.7900,False,33.7000,33.7000,reg,6216 CATH,2018-06-04,33.9700,33.9700,False,33.8700,33.9000,reg,1685 CATH,2018-06-05,33.9704,33.9941,False,33.9330,33.9400,reg,2871 +CATH,2018-06-06,34.1600,34.1600,False,33.9500,34.1300,reg,3304 +CATH,2018-06-07,34.2200,34.4100,False,34.2050,34.4100,reg,5894 +CATH,2018-06-08,34.3400,34.3400,False,34.2535,34.2535,reg,4186 diff --git a/company_library/CATM.csv b/company_library/CATM.csv index 1e3e708d..65a33ea2 100644 --- a/company_library/CATM.csv +++ b/company_library/CATM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATM,2017-06-06,33.7500,34.3400,False,33.2900,33.9600,reg,511943 -CATM,2017-06-07,33.4800,33.8800,False,33.3700,33.7800,reg,516115 -CATM,2017-06-08,33.7400,34.0000,False,33.3500,33.6000,reg,335026 CATM,2017-06-09,33.5200,34.0200,False,33.2600,33.7300,reg,756111 CATM,2017-06-12,33.5300,33.7300,False,33.3600,33.6200,reg,561970 CATM,2017-06-13,33.4100,33.8000,False,33.1100,33.5700,reg,337513 @@ -249,3 +246,6 @@ CATM,2018-05-31,25.6600,26.6800,False,25.6200,26.4600,reg,667955 CATM,2018-06-01,25.6100,26.4200,False,25.4950,25.9100,reg,512535 CATM,2018-06-04,26.0000,26.3600,False,25.6100,25.6300,reg,675769 CATM,2018-06-05,26.8000,26.8300,False,25.4201,26.1300,reg,521168 +CATM,2018-06-06,27.5200,27.5400,False,26.8000,26.8000,reg,344712 +CATM,2018-06-07,26.2700,27.6500,False,26.2427,27.5100,reg,441566 +CATM,2018-06-08,25.6200,28.4400,False,25.5550,26.1900,reg,405755 diff --git a/company_library/CATS.csv b/company_library/CATS.csv index 781aa6b3..f0db090f 100644 --- a/company_library/CATS.csv +++ b/company_library/CATS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATS,2017-06-06,4.0800,4.2700,False,3.9100,4.2500,reg,15920 -CATS,2017-06-07,4.0500,4.0899,False,3.9499,4.0400,reg,3737 -CATS,2017-06-08,4.0600,4.2500,False,3.9700,4.0500,reg,26765 CATS,2017-06-09,4.0150,4.1800,False,4.0150,4.0300,reg,17661 CATS,2017-06-12,4.3700,4.4000,False,3.9196,3.9800,reg,73619 CATS,2017-06-13,4.6400,4.7700,False,4.3000,4.3000,reg,163235 @@ -249,3 +246,6 @@ CATS,2018-05-31,6.7900,7.1590,False,6.6000,7.0500,reg,59904 CATS,2018-06-01,6.4100,6.8700,False,6.2400,6.8200,reg,64651 CATS,2018-06-04,6.6100,7.0195,False,6.3600,7.0195,reg,43137 CATS,2018-06-05,6.6100,6.8766,False,6.6000,6.6704,reg,17946 +CATS,2018-06-06,6.7700,6.7900,False,6.6200,6.7200,reg,12161 +CATS,2018-06-07,6.5000,6.7546,False,6.5000,6.7300,reg,48546 +CATS,2018-06-08,6.6100,6.7400,False,6.5500,6.5500,reg,18839 diff --git a/company_library/CATY.csv b/company_library/CATY.csv index acbd42cd..490e0a8f 100644 --- a/company_library/CATY.csv +++ b/company_library/CATY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATY,2017-06-06,34.6453,34.9386,False,34.3325,34.7333,reg,798930 -CATY,2017-06-07,35.7108,35.7695,False,34.6111,34.7528,reg,698394 -CATY,2017-06-08,37.0306,37.8614,False,35.6815,35.7402,reg,824529 CATY,2017-06-09,38.2721,38.7120,False,37.3434,37.3434,reg,644129 CATY,2017-06-12,38.3503,38.8000,False,37.7344,38.2623,reg,676106 CATY,2017-06-13,38.2330,38.7609,False,38.0668,38.5654,reg,336406 @@ -249,3 +246,6 @@ CATY,2018-05-31,42.1900,42.9400,False,42.0300,42.6800,reg,331143 CATY,2018-06-01,42.7000,43.0900,False,42.5700,42.6700,reg,306327 CATY,2018-06-04,43.0500,43.1000,False,42.5000,42.9400,reg,249385 CATY,2018-06-05,42.9200,43.0900,False,42.5100,42.9500,reg,273420 +CATY,2018-06-06,43.6000,43.6000,False,42.9600,43.0000,reg,388543 +CATY,2018-06-07,43.8000,44.0500,False,43.4600,43.8400,reg,572673 +CATY,2018-06-08,43.6800,43.9000,False,43.5300,43.7700,reg,431852 diff --git a/company_library/CATYW.csv b/company_library/CATYW.csv index c8a03396..c64a3114 100644 --- a/company_library/CATYW.csv +++ b/company_library/CATYW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATYW,2017-06-06,19.2500,19.2500,False,19.2500,19.2500,reg,0 -CATYW,2017-06-07,19.2500,19.2500,False,19.2500,19.2500,reg,1 -CATYW,2017-06-08,19.2500,19.2500,False,19.2500,19.2500,reg,2 CATYW,2017-06-09,19.2500,19.2500,False,19.2500,19.2500,reg,0 CATYW,2017-06-12,19.2500,19.2500,False,19.2500,19.2500,reg,0 CATYW,2017-06-13,19.2500,19.2500,False,19.2500,19.2500,reg,0 @@ -249,3 +246,6 @@ CATYW,2018-05-31,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-06-01,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-06-04,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-06-05,22.2100,22.2100,False,22.2100,22.2100,reg,0 +CATYW,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CATYW,2018-06-07,24.1000,24.1000,False,24.1000,24.1000,reg,200 +CATYW,2018-06-08,24.1000,24.1000,False,24.1000,24.1000,reg,0 diff --git a/company_library/CAVM.csv b/company_library/CAVM.csv index 59fbcded..74a8d3b2 100644 --- a/company_library/CAVM.csv +++ b/company_library/CAVM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAVM,2017-06-06,72.3100,73.3000,False,70.2500,70.6600,reg,824688 -CAVM,2017-06-07,72.4900,73.5000,False,71.9200,72.8800,reg,688135 -CAVM,2017-06-08,73.2900,73.3450,False,72.0200,72.7500,reg,508877 CAVM,2017-06-09,69.9700,74.5300,False,68.5200,74.1600,reg,1287181 CAVM,2017-06-12,68.5900,69.6600,False,64.7700,68.9800,reg,1392987 CAVM,2017-06-13,67.9900,70.1000,False,67.0901,69.2600,reg,880896 @@ -249,3 +246,6 @@ CAVM,2018-05-31,83.6100,84.6700,False,82.9900,84.0300,reg,1314104 CAVM,2018-06-01,84.6600,85.9500,False,83.6700,83.9800,reg,2006911 CAVM,2018-06-04,84.1300,85.3000,False,83.7500,84.6700,reg,1251979 CAVM,2018-06-05,84.3400,84.6599,False,83.6200,84.3700,reg,330245 +CAVM,2018-06-06,84.6400,84.6900,False,83.7000,84.2900,reg,444977 +CAVM,2018-06-07,85.9300,87.8500,False,85.1150,85.1700,reg,2311719 +CAVM,2018-06-08,85.1000,85.5350,False,84.2900,85.3300,reg,890020 diff --git a/company_library/CBAK.csv b/company_library/CBAK.csv index 6a20023e..f3b0625a 100644 --- a/company_library/CBAK.csv +++ b/company_library/CBAK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAK,2017-06-06,1.4500,1.4500,False,1.4000,1.4000,reg,41297 -CBAK,2017-06-07,1.3500,1.4500,False,1.3000,1.4000,reg,60955 -CBAK,2017-06-08,1.3000,1.4000,False,1.3000,1.3000,reg,46155 CBAK,2017-06-09,1.3000,1.3500,False,1.3000,1.3000,reg,65133 CBAK,2017-06-12,1.3000,1.3500,False,1.3000,1.3000,reg,55181 CBAK,2017-06-13,1.3000,1.3500,False,1.3000,1.3000,reg,21992 @@ -249,3 +246,6 @@ CBAK,2018-05-31,1.2000,1.3000,False,1.2000,1.3000,reg,18314 CBAK,2018-06-01,1.2250,1.2500,False,1.2050,1.2500,reg,23191 CBAK,2018-06-04,1.2000,1.3000,False,1.2000,1.2500,reg,18053 CBAK,2018-06-05,1.2500,1.2500,False,1.2000,1.2500,reg,7832 +CBAK,2018-06-06,1.2250,1.2500,False,1.2000,1.2000,reg,23846 +CBAK,2018-06-07,1.2450,1.2450,False,1.2000,1.2000,reg,2184 +CBAK,2018-06-08,1.2000,1.2500,False,1.2000,1.2000,reg,3573 diff --git a/company_library/CBAN.csv b/company_library/CBAN.csv index 06b90bc9..835dfe9d 100644 --- a/company_library/CBAN.csv +++ b/company_library/CBAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAN,2017-06-06,13.4124,13.4124,False,13.3629,13.3629,reg,608 -CBAN,2017-06-07,13.4619,13.4619,False,13.3629,13.3629,reg,2982 -CBAN,2017-06-08,13.4619,13.4619,False,13.4124,13.4124,reg,1739 CBAN,2017-06-09,13.4619,13.4619,False,13.4619,13.4619,reg,98 CBAN,2017-06-12,13.5114,13.5114,False,13.3629,13.5114,reg,654 CBAN,2017-06-13,13.3629,13.5045,False,13.3629,13.5045,reg,1450 @@ -249,3 +246,6 @@ CBAN,2018-05-31,16.0500,16.2494,False,15.6512,15.8506,reg,3776 CBAN,2018-06-01,16.0000,16.1000,False,15.5900,15.9000,reg,2489 CBAN,2018-06-04,15.6000,16.0000,False,15.3500,16.0000,reg,5793 CBAN,2018-06-05,16.0000,16.1300,False,15.4500,15.8000,reg,6160 +CBAN,2018-06-06,15.6500,16.5000,False,15.6500,16.0500,reg,4485 +CBAN,2018-06-07,15.7500,16.0000,False,15.7250,16.0000,reg,3007 +CBAN,2018-06-08,15.5500,15.8500,False,15.5000,15.8500,reg,2930 diff --git a/company_library/CBAY.csv b/company_library/CBAY.csv index d43614db..47ccdf6d 100644 --- a/company_library/CBAY.csv +++ b/company_library/CBAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAY,2017-06-06,4.4200,4.7000,False,4.3234,4.7000,reg,328440 -CBAY,2017-06-07,4.6200,4.6400,False,4.2500,4.4600,reg,237603 -CBAY,2017-06-08,4.7500,4.8000,False,4.5100,4.6000,reg,347619 CBAY,2017-06-09,4.6000,4.7500,False,4.3600,4.7500,reg,421130 CBAY,2017-06-12,4.4300,4.5900,False,4.2500,4.5500,reg,486071 CBAY,2017-06-13,4.4900,4.8000,False,4.3600,4.4300,reg,136939 @@ -249,3 +246,6 @@ CBAY,2018-05-31,12.9700,13.9700,False,12.1500,12.1500,reg,3470111 CBAY,2018-06-01,12.6800,13.1000,False,12.4000,12.9000,reg,683198 CBAY,2018-06-04,12.7200,12.9190,False,11.9300,12.7200,reg,707676 CBAY,2018-06-05,12.5200,13.0300,False,12.3800,12.6900,reg,545584 +CBAY,2018-06-06,12.9900,13.1800,False,12.6400,12.7700,reg,562505 +CBAY,2018-06-07,12.3800,13.0750,False,12.3500,12.9700,reg,393194 +CBAY,2018-06-08,12.8900,12.9850,False,12.2700,12.3500,reg,640854 diff --git a/company_library/CBFV.csv b/company_library/CBFV.csv index bdbd9582..17042178 100644 --- a/company_library/CBFV.csv +++ b/company_library/CBFV.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBFV,2017-06-06,25.4843,25.6781,False,25.4358,25.6781,reg,625 -CBFV,2017-06-07,26.0412,26.1390,False,24.8022,25.5527,reg,1082 -CBFV,2017-06-08,25.7285,25.9924,False,24.9317,24.9317,reg,2861 -CBFV,2017-06-09,25.7970,25.7970,False,25.7970,25.7970,reg,1322 -CBFV,2017-06-12,25.7970,25.7970,False,25.7970,25.7970,reg,247 -CBFV,2017-06-13,25.7970,25.7970,False,25.7970,25.7970,reg,48 -CBFV,2017-06-14,26.3344,26.3344,False,26.2855,26.3344,reg,647 -CBFV,2017-06-15,26.3344,26.3344,False,26.3344,26.3344,reg,332 -CBFV,2017-06-16,26.3344,26.3344,False,26.3344,26.3344,reg,300 -CBFV,2017-06-19,26.3833,26.8230,False,26.2855,26.2855,reg,6995 -CBFV,2017-06-20,26.3833,26.7243,False,25.3798,26.3344,reg,18225 -CBFV,2017-06-21,26.2855,26.4810,False,26.2454,26.4810,reg,1672 -CBFV,2017-06-22,25.8947,26.0412,False,25.8947,25.9841,reg,1693 -CBFV,2017-06-23,25.5038,25.9434,False,25.2107,25.2107,reg,1835 -CBFV,2017-06-26,25.1618,25.6043,False,25.1618,25.3869,reg,2894 -CBFV,2017-06-27,25.1618,25.3084,False,25.1618,25.3084,reg,1619 -CBFV,2017-06-28,25.1618,25.4061,False,25.0152,25.4061,reg,32965 -CBFV,2017-06-29,25.2595,25.6014,False,25.1618,25.1618,reg,6194 -CBFV,2017-06-30,25.3572,25.3572,False,25.3572,25.3572,reg,229 -CBFV,2017-07-05,25.0152,25.0152,False,24.9176,24.9176,reg,1293 -CBFV,2017-07-06,25.3572,25.3572,False,25.0739,25.0739,reg,623 -CBFV,2017-07-07,25.3572,25.3572,False,25.3572,25.3572,reg,71 -CBFV,2017-07-10,25.6992,25.6992,False,25.3572,25.4061,reg,1307 -CBFV,2017-07-11,25.6992,25.6992,False,25.6015,25.6015,reg,1793 -CBFV,2017-07-12,26.0901,26.0901,False,25.6260,25.6504,reg,841 -CBFV,2017-07-13,26.0901,26.0901,False,26.0901,26.0901,reg,1 -CBFV,2017-07-14,26.0901,26.0901,False,26.0901,26.0901,reg,20 -CBFV,2017-07-17,26.0901,26.0901,False,26.0901,26.0901,reg,18 -CBFV,2017-07-18,26.0033,26.0033,False,24.9175,24.9175,reg,2480 -CBFV,2017-07-19,26.0033,26.0033,False,26.0033,26.0033,reg,29 -CBFV,2017-07-20,25.8947,25.9724,False,25.5405,25.5405,reg,1648 -CBFV,2017-07-21,26.1878,26.1878,False,25.6504,25.6504,reg,3248 -CBFV,2017-07-24,26.3833,26.3833,False,25.4061,26.1878,reg,11154 -CBFV,2017-07-25,26.3833,26.8718,False,25.8947,26.3833,reg,7861 -CBFV,2017-07-26,26.4810,26.6275,False,26.3833,26.4321,reg,1528 -CBFV,2017-07-27,26.1878,26.8567,False,25.6992,26.8230,reg,3234 -CBFV,2017-07-28,26.2367,26.2367,False,26.2367,26.2367,reg,1679 -CBFV,2017-07-31,26.4810,26.6705,False,25.6260,26.3344,reg,4395 -CBFV,2017-08-01,26.6275,26.7741,False,26.1390,26.7741,reg,2338 -CBFV,2017-08-02,27.3116,27.3116,False,26.1390,26.1390,reg,2587 -CBFV,2017-08-03,27.3604,27.3604,False,26.7497,26.9695,reg,1222 -CBFV,2017-08-04,27.1650,27.2845,False,27.0673,27.0673,reg,1416 -CBFV,2017-08-07,27.1650,27.1650,False,27.1650,27.1650,reg,258 -CBFV,2017-08-08,27.1650,27.1650,False,27.1650,27.1650,reg,29 -CBFV,2017-08-09,26.0901,26.4810,False,26.0901,26.0901,reg,865 -CBFV,2017-08-10,26.1390,26.1390,False,26.1390,26.1390,reg,273 -CBFV,2017-08-11,26.7741,26.8230,False,26.1390,26.8230,reg,2253 -CBFV,2017-08-14,27.3067,27.3604,False,26.8718,26.8718,reg,780 -CBFV,2017-08-15,26.6275,27.1161,False,26.6275,27.1161,reg,767 -CBFV,2017-08-16,27.2627,27.3116,False,26.5645,27.3116,reg,752 -CBFV,2017-08-17,28.6796,28.6796,False,27.0670,27.0670,reg,5037 -CBFV,2017-08-18,27.8490,27.8490,False,27.7268,27.7268,reg,1980 -CBFV,2017-08-21,27.7998,27.8490,False,27.0673,27.8490,reg,2044 -CBFV,2017-08-22,27.7998,27.7998,False,27.7998,27.7998,reg,1 -CBFV,2017-08-23,27.7998,27.7998,False,27.7998,27.7998,reg,54 -CBFV,2017-08-24,27.3604,27.5355,False,26.3833,27.2138,reg,10843 -CBFV,2017-08-25,26.4810,26.7917,False,26.4321,26.4321,reg,2514 -CBFV,2017-08-28,26.3833,26.9207,False,26.3833,26.9207,reg,2488 -CBFV,2017-08-29,27.1022,27.1022,False,27.1022,27.1022,reg,201 -CBFV,2017-08-30,27.3555,27.3555,False,26.4810,26.4810,reg,652 -CBFV,2017-08-31,26.5298,26.9695,False,26.5298,26.9695,reg,1014 -CBFV,2017-09-01,26.4810,26.4810,False,26.4810,26.4810,reg,134 -CBFV,2017-09-05,26.6503,26.6764,False,26.0901,26.4810,reg,3786 -CBFV,2017-09-06,26.5298,26.7741,False,26.3069,26.4810,reg,3747 -CBFV,2017-09-07,27.0914,27.0914,False,26.2048,26.8451,reg,1464 -CBFV,2017-09-08,27.1406,27.1899,False,26.9559,27.0914,reg,836 -CBFV,2017-09-11,26.9928,27.0914,False,26.1091,27.0914,reg,3026 -CBFV,2017-09-12,27.0914,27.0914,False,26.8451,27.0421,reg,3962 -CBFV,2017-09-13,27.0914,27.0914,False,26.8943,26.8943,reg,572 -CBFV,2017-09-14,26.9928,27.1406,False,26.9928,27.0914,reg,2060 -CBFV,2017-09-15,27.0914,27.0914,False,26.9436,26.9436,reg,7868 -CBFV,2017-09-18,27.1899,27.1899,False,27.0510,27.0914,reg,3740 -CBFV,2017-09-19,27.0914,27.0914,False,27.0667,27.0914,reg,1001 -CBFV,2017-09-20,27.0914,27.0914,False,27.0914,27.0914,reg,101 -CBFV,2017-09-21,27.0914,27.0914,False,27.0913,27.0913,reg,1245 -CBFV,2017-09-22,27.5839,27.5839,False,27.0914,27.5839,reg,1089 -CBFV,2017-09-25,27.7810,27.7810,False,27.1465,27.1465,reg,1318 -CBFV,2017-09-26,27.3376,27.3376,False,27.3376,27.3376,reg,411 -CBFV,2017-09-27,28.5691,28.5995,False,27.5839,27.6391,reg,16842 -CBFV,2017-09-28,28.5691,29.1602,False,28.2243,28.8154,reg,7177 -CBFV,2017-09-29,28.6262,28.6262,False,28.5691,28.5701,reg,8024 -CBFV,2017-10-02,29.4064,29.6035,False,29.2094,29.4961,reg,3046 -CBFV,2017-10-03,29.7512,29.9483,False,29.7512,29.9483,reg,464 -CBFV,2017-10-04,29.3572,29.3572,False,29.3572,29.3572,reg,197 -CBFV,2017-10-05,29.6458,29.6458,False,28.1872,28.5691,reg,729 -CBFV,2017-10-06,28.9139,29.6035,False,28.7168,28.7168,reg,3540 -CBFV,2017-10-09,28.9139,28.9139,False,28.9139,28.9139,reg,76 -CBFV,2017-10-10,28.9139,28.9139,False,28.9139,28.9139,reg,97 -CBFV,2017-10-11,28.8154,28.8154,False,28.0272,28.0272,reg,2155 -CBFV,2017-10-12,29.0616,29.5542,False,28.3228,28.3228,reg,545 -CBFV,2017-10-13,28.3720,29.5360,False,27.9288,28.1258,reg,1690 -CBFV,2017-10-16,29.4476,29.4476,False,28.0765,28.0765,reg,340 -CBFV,2017-10-17,29.3493,29.3493,False,28.6183,28.6183,reg,311 -CBFV,2017-10-18,28.6183,29.1552,False,28.3228,28.7661,reg,2107 -CBFV,2017-10-19,28.6183,28.6183,False,28.6183,28.6183,reg,15 -CBFV,2017-10-20,28.6183,28.6183,False,28.6183,28.6183,reg,12 -CBFV,2017-10-23,28.8718,28.8718,False,27.5839,27.5839,reg,2129 -CBFV,2017-10-24,28.8991,28.8991,False,27.9287,27.9287,reg,1913 -CBFV,2017-10-25,28.8991,28.8991,False,28.8991,28.8991,reg,70 -CBFV,2017-10-26,28.8991,28.8991,False,28.8991,28.8991,reg,0 -CBFV,2017-10-27,28.8154,28.9631,False,28.8154,28.8154,reg,783 -CBFV,2017-10-30,27.9287,28.9631,False,27.8302,27.9287,reg,3800 -CBFV,2017-10-31,28.8646,28.8646,False,28.1258,28.1258,reg,3796 -CBFV,2017-11-01,29.7000,29.7512,False,29.0124,29.0616,reg,6723 -CBFV,2017-11-02,29.7611,30.0468,False,29.5542,29.7512,reg,2029 -CBFV,2017-11-03,30.0458,30.0458,False,29.7512,29.8005,reg,1755 -CBFV,2017-11-06,29.3079,29.3079,False,29.3079,29.3079,reg,167 -CBFV,2017-11-07,29.0680,29.0680,False,29.0616,29.0616,reg,655 -CBFV,2017-11-08,29.0680,29.0680,False,29.0680,29.0680,reg,71 -CBFV,2017-11-09,29.2587,29.4557,False,29.2587,29.4557,reg,2166 -CBFV,2017-11-10,29.2094,29.2094,False,29.2094,29.2094,reg,125 -CBFV,2017-11-13,28.6518,29.9632,False,28.6518,29.9632,reg,1611 -CBFV,2017-11-14,28.6518,28.6518,False,28.6518,28.6518,reg,1 -CBFV,2017-11-15,29.9885,29.9885,False,29.4557,29.4557,reg,224 -CBFV,2017-11-16,29.9584,29.9584,False,29.5146,29.6433,reg,1041 -CBFV,2017-11-17,29.2094,30.6379,False,29.1602,30.0468,reg,36461 -CBFV,2017-11-20,29.2857,29.3079,False,28.7168,29.2093,reg,4164 -CBFV,2017-11-21,29.0616,29.6036,False,29.0616,29.6036,reg,1301 -CBFV,2017-11-22,30.0468,30.0468,False,29.8498,29.8498,reg,593 -CBFV,2017-11-27,30.1359,30.1359,False,29.5542,29.5542,reg,652 -CBFV,2017-11-28,29.9010,30.0869,False,29.2095,29.2095,reg,1131 -CBFV,2017-11-29,29.4259,29.4482,False,27.1155,27.1155,reg,1619 -CBFV,2017-11-30,29.4259,29.4259,False,29.4259,29.4259,reg,53 -CBFV,2017-12-01,29.4557,29.5050,False,27.8302,29.5050,reg,1299 -CBFV,2017-12-04,29.1109,29.5050,False,29.1109,29.3079,reg,2293 -CBFV,2017-12-05,29.5542,29.7020,False,29.1108,29.1109,reg,9239 -CBFV,2017-12-06,29.1109,29.5493,False,29.0617,29.0617,reg,3745 -CBFV,2017-12-07,29.7172,29.7759,False,29.3293,29.3293,reg,2267 -CBFV,2017-12-08,29.2796,29.7759,False,29.2796,29.7759,reg,4812 -CBFV,2017-12-11,29.7162,29.7162,False,29.7162,29.7162,reg,147 -CBFV,2017-12-12,29.5278,30.0240,False,29.5278,30.0240,reg,544 -CBFV,2017-12-13,29.2796,29.7280,False,29.2300,29.2300,reg,14877 -CBFV,2017-12-14,29.3789,29.7263,False,29.2812,29.5774,reg,1785 -CBFV,2017-12-15,30.5203,30.5203,False,29.6270,29.6270,reg,6043 -CBFV,2017-12-18,29.8751,30.5203,False,29.7759,30.0737,reg,14666 -CBFV,2017-12-19,30.0737,31.2646,False,29.8255,29.9248,reg,17998 -CBFV,2017-12-20,30.1233,31.1974,False,30.0737,30.0737,reg,4142 -CBFV,2017-12-21,30.2722,30.3714,False,30.1729,30.1729,reg,1826 -CBFV,2017-12-22,30.5203,30.5203,False,30.5203,30.5203,reg,166 -CBFV,2017-12-26,30.0881,30.1729,False,29.9744,30.1729,reg,1657 -CBFV,2017-12-27,30.0881,30.0881,False,30.0881,30.0881,reg,181 -CBFV,2017-12-28,29.7759,30.0240,False,29.7759,30.0240,reg,1652 -CBFV,2017-12-29,29.7759,29.8255,False,29.7759,29.8255,reg,7415 -CBFV,2018-01-02,29.7263,29.7760,False,29.7263,29.7759,reg,4732 -CBFV,2018-01-03,29.7263,29.7759,False,28.8285,29.7759,reg,10501 -CBFV,2018-01-04,29.2796,29.7749,False,29.2796,29.6365,reg,10893 -CBFV,2018-01-05,30.2225,30.2225,False,29.2796,29.2797,reg,4311 -CBFV,2018-01-08,30.4325,30.7684,False,30.2225,30.3714,reg,6557 -CBFV,2018-01-09,30.3807,30.7630,False,30.2225,30.3218,reg,1952 -CBFV,2018-01-10,30.4588,30.4588,False,30.4588,30.4588,reg,228 -CBFV,2018-01-11,30.7683,30.7683,False,30.7683,30.7683,reg,212 -CBFV,2018-01-12,30.7079,30.7188,False,30.2722,30.5203,reg,2434 -CBFV,2018-01-16,30.7188,30.7188,False,30.7188,30.7188,reg,386 -CBFV,2018-01-17,30.7188,30.7188,False,30.7188,30.7188,reg,5 -CBFV,2018-01-18,30.2722,30.5699,False,30.2722,30.5699,reg,561 -CBFV,2018-01-19,30.7684,31.5624,False,30.2084,30.2084,reg,5485 -CBFV,2018-01-22,30.2225,30.2225,False,30.1729,30.1729,reg,667 -CBFV,2018-01-23,30.7885,30.9173,False,30.1729,30.1729,reg,9762 -CBFV,2018-01-24,30.8180,31.6617,False,30.6195,31.1158,reg,8406 -CBFV,2018-01-25,31.1170,31.1170,False,31.1170,31.1170,reg,152 -CBFV,2018-01-26,31.2642,31.2642,False,30.1729,30.1729,reg,567 -CBFV,2018-01-29,31.0829,31.0829,False,31.0829,31.0829,reg,309 -CBFV,2018-01-30,30.7683,30.7683,False,30.7683,30.7683,reg,618 -CBFV,2018-01-31,30.8720,30.8720,False,30.7685,30.7685,reg,826 -CBFV,2018-02-01,30.8720,30.8720,False,30.8720,30.8720,reg,100 -CBFV,2018-02-02,30.9173,30.9173,False,30.1729,30.5699,reg,2853 -CBFV,2018-02-05,30.8566,30.8566,False,29.8255,30.1729,reg,1303 -CBFV,2018-02-06,30.6537,30.7778,False,29.7759,29.7759,reg,8045 -CBFV,2018-02-07,29.9248,30.0737,False,29.9248,30.0737,reg,2396 -CBFV,2018-02-08,29.3789,30.1729,False,29.3273,30.1233,reg,3799 -CBFV,2018-02-09,30.8989,30.9550,False,29.0315,30.9550,reg,6286 -CBFV,2018-02-12,30.8989,30.8989,False,30.8989,30.8989,reg,95 -CBFV,2018-02-13,29.7179,29.7758,False,28.9819,29.3789,reg,5187 -CBFV,2018-02-14,30.3218,30.7684,False,29.0398,29.7759,reg,3731 -CBFV,2018-02-15,30.3218,30.3218,False,30.3218,30.3218,reg,0 -CBFV,2018-02-16,30.7093,30.7683,False,29.7759,29.9248,reg,5931 -CBFV,2018-02-20,29.6394,29.7759,False,29.5278,29.7759,reg,2025 -CBFV,2018-02-21,29.3789,29.7759,False,29.3789,29.5278,reg,1722 -CBFV,2018-02-22,29.4781,29.5278,False,29.4691,29.5278,reg,1077 -CBFV,2018-02-23,29.5278,29.5278,False,29.5278,29.5278,reg,412 -CBFV,2018-02-26,29.5278,29.5278,False,29.4161,29.5278,reg,1831 -CBFV,2018-02-27,29.8751,29.8751,False,29.2797,29.5278,reg,3009 -CBFV,2018-02-28,29.8751,29.8751,False,29.2796,29.4285,reg,3512 -CBFV,2018-03-01,28.8826,29.0811,False,28.7834,29.0811,reg,3646 -CBFV,2018-03-02,29.2205,29.2205,False,28.7834,28.7834,reg,644 -CBFV,2018-03-05,29.2205,29.2205,False,29.2205,29.2205,reg,735 -CBFV,2018-03-06,28.9322,29.2796,False,28.7834,28.8826,reg,4084 -CBFV,2018-03-07,29.2300,29.2796,False,28.9819,28.9819,reg,1276 -CBFV,2018-03-08,29.7500,29.7500,False,28.9077,28.9077,reg,2224 -CBFV,2018-03-09,30.0247,30.0247,False,29.4610,29.4610,reg,880 -CBFV,2018-03-12,30.5500,30.5500,False,29.7525,29.7525,reg,1725 -CBFV,2018-03-13,30.5500,30.5500,False,30.5500,30.5500,reg,11 -CBFV,2018-03-14,30.5500,30.6125,False,30.1001,30.5500,reg,2091 -CBFV,2018-03-15,30.5500,30.5500,False,30.3000,30.5500,reg,4473 -CBFV,2018-03-16,30.2500,30.2500,False,29.1000,30.2500,reg,5186 -CBFV,2018-03-19,30.5500,30.5500,False,30.2499,30.2499,reg,3590 -CBFV,2018-03-20,30.4928,30.5500,False,30.2045,30.2750,reg,1615 -CBFV,2018-03-21,30.1750,30.1750,False,29.8000,30.0000,reg,1332 -CBFV,2018-03-22,30.3000,30.5500,False,29.7500,30.0847,reg,4963 -CBFV,2018-03-23,30.5500,30.5500,False,30.0550,30.0550,reg,787 -CBFV,2018-03-26,29.8000,30.3000,False,29.7500,29.7500,reg,7620 -CBFV,2018-03-27,30.0735,30.5500,False,30.0003,30.3000,reg,3368 -CBFV,2018-03-28,30.4000,30.4000,False,30.4000,30.4000,reg,170 -CBFV,2018-03-29,31.0500,31.1500,False,30.4500,31.1500,reg,1288 -CBFV,2018-04-02,30.9500,30.9500,False,30.9500,30.9500,reg,184 -CBFV,2018-04-03,30.6000,30.9997,False,30.5000,30.8500,reg,3375 -CBFV,2018-04-04,31.4073,31.4073,False,31.4073,31.4073,reg,446 -CBFV,2018-04-05,32.4047,32.4047,False,30.9500,31.2000,reg,7818 -CBFV,2018-04-06,32.4047,32.4047,False,32.4047,32.4047,reg,78 -CBFV,2018-04-09,32.4047,32.4047,False,32.4047,32.4047,reg,0 -CBFV,2018-04-10,32.6463,32.6490,False,32.0000,32.0640,reg,5189 -CBFV,2018-04-11,32.5246,32.5246,False,32.0100,32.0100,reg,711 -CBFV,2018-04-12,32.5000,32.5000,False,32.4500,32.4500,reg,1034 -CBFV,2018-04-13,32.4040,32.4040,False,31.9262,31.9262,reg,718 -CBFV,2018-04-16,32.4040,32.4040,False,32.4040,32.4040,reg,31 -CBFV,2018-04-17,31.2940,31.2940,False,31.2940,31.2940,reg,725 -CBFV,2018-04-18,31.0500,31.7562,False,30.0501,30.3000,reg,21664 -CBFV,2018-04-19,31.5000,31.5000,False,30.2750,31.4000,reg,6893 -CBFV,2018-04-20,31.5000,31.5000,False,31.2816,31.4384,reg,3869 -CBFV,2018-04-23,32.0000,32.0000,False,31.4500,31.4500,reg,4143 -CBFV,2018-04-24,31.6500,31.6500,False,31.5000,31.5001,reg,2559 -CBFV,2018-04-25,31.8998,31.8998,False,31.8998,31.8998,reg,164 -CBFV,2018-04-26,32.0000,32.0000,False,31.5000,31.5000,reg,1303 -CBFV,2018-04-27,32.0000,32.0000,False,32.0000,32.0000,reg,107 -CBFV,2018-04-30,31.9068,31.9083,False,30.5396,31.5000,reg,11474 -CBFV,2018-05-01,31.9068,31.9068,False,31.9068,31.9068,reg,155 -CBFV,2018-05-02,31.7500,31.9500,False,31.6377,31.7500,reg,3086 -CBFV,2018-05-03,32.0000,32.0000,False,31.5023,31.6000,reg,10550 -CBFV,2018-05-04,31.7000,31.9500,False,31.1500,31.9500,reg,10191 -CBFV,2018-05-07,32.0000,32.0000,False,30.9413,30.9413,reg,1817 -CBFV,2018-05-08,32.3500,32.3500,False,31.1000,32.0000,reg,4435 -CBFV,2018-05-09,32.5000,32.5000,False,31.7000,31.8000,reg,5925 -CBFV,2018-05-10,34.3000,34.5000,False,32.3725,32.5000,reg,11979 -CBFV,2018-05-11,34.7000,34.9000,False,33.7500,34.4000,reg,11474 -CBFV,2018-05-14,34.6500,34.6500,False,33.9000,34.3500,reg,8517 -CBFV,2018-05-15,34.4000,34.6000,False,34.2500,34.4500,reg,4603 -CBFV,2018-05-16,34.1000,34.9500,False,34.0680,34.0680,reg,5301 -CBFV,2018-05-17,34.2500,34.8000,False,33.5000,34.8000,reg,4446 -CBFV,2018-05-18,33.6500,34.4500,False,33.3000,34.0500,reg,7339 -CBFV,2018-05-21,33.9500,35.0000,False,33.3000,35.0000,reg,18509 -CBFV,2018-05-22,34.4500,34.5000,False,33.0010,33.0010,reg,16213 -CBFV,2018-05-23,33.9000,34.4499,False,33.0000,33.1500,reg,15527 -CBFV,2018-05-24,33.8500,34.0000,False,33.7500,34.0000,reg,7403 -CBFV,2018-05-25,34.4000,34.5000,False,33.6500,34.0000,reg,4238 -CBFV,2018-05-29,34.2500,34.7003,False,33.7000,34.0000,reg,9285 -CBFV,2018-05-30,34.0500,34.9500,False,33.7000,33.9500,reg,6590 -CBFV,2018-05-31,34.8500,34.9000,False,34.1500,34.4500,reg,11699 -CBFV,2018-06-01,35.3500,35.3500,False,34.1000,34.4500,reg,13834 -CBFV,2018-06-04,35.9500,36.9500,False,35.3250,35.5000,reg,14968 -CBFV,2018-06-05,35.5000,36.1750,False,34.7250,35.5000,reg,14021 +CBFV,2017-06-09,25.6369,25.6369,False,25.6369,25.6369,reg,1322 +CBFV,2017-06-12,25.6369,25.6369,False,25.6369,25.6369,reg,247 +CBFV,2017-06-13,25.6369,25.6369,False,25.6369,25.6369,reg,48 +CBFV,2017-06-14,26.1710,26.1710,False,26.1224,26.1710,reg,647 +CBFV,2017-06-15,26.1710,26.1710,False,26.1710,26.1710,reg,332 +CBFV,2017-06-16,26.1710,26.1710,False,26.1710,26.1710,reg,300 +CBFV,2017-06-19,26.2195,26.6565,False,26.1224,26.1224,reg,6995 +CBFV,2017-06-20,26.2195,26.5584,False,25.2223,26.1710,reg,18225 +CBFV,2017-06-21,26.1224,26.3166,False,26.0825,26.3166,reg,1672 +CBFV,2017-06-22,25.7340,25.8796,False,25.7340,25.8228,reg,1693 +CBFV,2017-06-23,25.3455,25.7824,False,25.0542,25.0542,reg,1835 +CBFV,2017-06-26,25.0057,25.4454,False,25.0057,25.2294,reg,2894 +CBFV,2017-06-27,25.0057,25.1513,False,25.0057,25.1513,reg,1619 +CBFV,2017-06-28,25.0057,25.2484,False,24.8600,25.2484,reg,32965 +CBFV,2017-06-29,25.1028,25.4426,False,25.0057,25.0057,reg,6194 +CBFV,2017-06-30,25.1999,25.1999,False,25.1999,25.1999,reg,229 +CBFV,2017-07-05,24.8600,24.8600,False,24.7630,24.7630,reg,1293 +CBFV,2017-07-06,25.1999,25.1999,False,24.9183,24.9183,reg,623 +CBFV,2017-07-07,25.1999,25.1999,False,25.1999,25.1999,reg,71 +CBFV,2017-07-10,25.5398,25.5398,False,25.1999,25.2484,reg,1307 +CBFV,2017-07-11,25.5398,25.5398,False,25.4426,25.4426,reg,1793 +CBFV,2017-07-12,25.9282,25.9282,False,25.4669,25.4912,reg,841 +CBFV,2017-07-13,25.9282,25.9282,False,25.9282,25.9282,reg,1 +CBFV,2017-07-14,25.9282,25.9282,False,25.9282,25.9282,reg,20 +CBFV,2017-07-17,25.9282,25.9282,False,25.9282,25.9282,reg,18 +CBFV,2017-07-18,25.8420,25.8420,False,24.7629,24.7629,reg,2480 +CBFV,2017-07-19,25.8420,25.8420,False,25.8420,25.8420,reg,29 +CBFV,2017-07-20,25.7340,25.8112,False,25.3820,25.3820,reg,1648 +CBFV,2017-07-21,26.0253,26.0253,False,25.4912,25.4912,reg,3248 +CBFV,2017-07-24,26.2195,26.2195,False,25.2484,26.0253,reg,11154 +CBFV,2017-07-25,26.2195,26.7051,False,25.7340,26.2195,reg,7861 +CBFV,2017-07-26,26.3166,26.4623,False,26.2195,26.2681,reg,1528 +CBFV,2017-07-27,26.0253,26.6900,False,25.5398,26.6565,reg,3234 +CBFV,2017-07-28,26.0739,26.0739,False,26.0739,26.0739,reg,1679 +CBFV,2017-07-31,26.3166,26.5050,False,25.4669,26.1710,reg,4395 +CBFV,2017-08-01,26.4623,26.6080,False,25.9767,26.6080,reg,2338 +CBFV,2017-08-02,27.1421,27.1421,False,25.9767,25.9767,reg,2587 +CBFV,2017-08-03,27.1906,27.1906,False,26.5837,26.8022,reg,1222 +CBFV,2017-08-04,26.9964,27.1152,False,26.8993,26.8993,reg,1416 +CBFV,2017-08-07,26.9964,26.9964,False,26.9964,26.9964,reg,258 +CBFV,2017-08-08,26.9964,26.9964,False,26.9964,26.9964,reg,29 +CBFV,2017-08-09,25.9282,26.3166,False,25.9282,25.9282,reg,865 +CBFV,2017-08-10,25.9767,25.9767,False,25.9767,25.9767,reg,273 +CBFV,2017-08-11,26.6080,26.6565,False,25.9767,26.6565,reg,2253 +CBFV,2017-08-14,27.1372,27.1906,False,26.7051,26.7051,reg,780 +CBFV,2017-08-15,26.4623,26.9478,False,26.4623,26.9478,reg,767 +CBFV,2017-08-16,27.0935,27.1421,False,26.3997,27.1421,reg,752 +CBFV,2017-08-17,28.5016,28.5016,False,26.8990,26.8990,reg,5037 +CBFV,2017-08-18,27.6762,27.6762,False,27.5548,27.5548,reg,1980 +CBFV,2017-08-21,27.6273,27.6762,False,26.8993,27.6762,reg,2044 +CBFV,2017-08-22,27.6273,27.6273,False,27.6273,27.6273,reg,1 +CBFV,2017-08-23,27.6273,27.6273,False,27.6273,27.6273,reg,54 +CBFV,2017-08-24,27.1906,27.3646,False,26.2195,27.0450,reg,10843 +CBFV,2017-08-25,26.3166,26.6254,False,26.2681,26.2681,reg,2514 +CBFV,2017-08-28,26.2195,26.7536,False,26.2195,26.7536,reg,2488 +CBFV,2017-08-29,26.9341,26.9341,False,26.9341,26.9341,reg,201 +CBFV,2017-08-30,27.1858,27.1858,False,26.3166,26.3166,reg,652 +CBFV,2017-08-31,26.3652,26.8022,False,26.3652,26.8022,reg,1014 +CBFV,2017-09-01,26.3166,26.3166,False,26.3166,26.3166,reg,134 +CBFV,2017-09-05,26.4849,26.5109,False,25.9282,26.3166,reg,3786 +CBFV,2017-09-06,26.3652,26.6080,False,26.1437,26.3166,reg,3747 +CBFV,2017-09-07,26.9232,26.9232,False,26.0422,26.6785,reg,1464 +CBFV,2017-09-08,26.9722,27.0211,False,26.7886,26.9232,reg,836 +CBFV,2017-09-11,26.8253,26.9232,False,25.9470,26.9232,reg,3026 +CBFV,2017-09-12,26.9232,26.9232,False,26.6785,26.8743,reg,3962 +CBFV,2017-09-13,26.9232,26.9232,False,26.7274,26.7274,reg,572 +CBFV,2017-09-14,26.8253,26.9722,False,26.8253,26.9232,reg,2060 +CBFV,2017-09-15,26.9232,26.9232,False,26.7764,26.7764,reg,7868 +CBFV,2017-09-18,27.0211,27.0211,False,26.8831,26.9232,reg,3740 +CBFV,2017-09-19,26.9232,26.9232,False,26.8988,26.9232,reg,1001 +CBFV,2017-09-20,26.9232,26.9232,False,26.9232,26.9232,reg,101 +CBFV,2017-09-21,26.9232,26.9232,False,26.9231,26.9231,reg,1245 +CBFV,2017-09-22,27.4127,27.4127,False,26.9232,27.4127,reg,1089 +CBFV,2017-09-25,27.6086,27.6086,False,26.9781,26.9781,reg,1318 +CBFV,2017-09-26,27.1680,27.1680,False,27.1680,27.1680,reg,411 +CBFV,2017-09-27,28.3918,28.4220,False,27.4127,27.4676,reg,16842 +CBFV,2017-09-28,28.3918,28.9792,False,28.0491,28.6365,reg,7177 +CBFV,2017-09-29,28.4486,28.4486,False,28.3918,28.3928,reg,8024 +CBFV,2017-10-02,29.2239,29.4197,False,29.0281,29.3130,reg,3046 +CBFV,2017-10-03,29.5666,29.7624,False,29.5666,29.7624,reg,464 +CBFV,2017-10-04,29.1750,29.1750,False,29.1750,29.1750,reg,197 +CBFV,2017-10-05,29.4618,29.4618,False,28.0123,28.3918,reg,729 +CBFV,2017-10-06,28.7344,29.4197,False,28.5386,28.5386,reg,3540 +CBFV,2017-10-09,28.7344,28.7344,False,28.7344,28.7344,reg,76 +CBFV,2017-10-10,28.7344,28.7344,False,28.7344,28.7344,reg,97 +CBFV,2017-10-11,28.6365,28.6365,False,27.8533,27.8533,reg,2155 +CBFV,2017-10-12,28.8813,29.3708,False,28.1470,28.1470,reg,545 +CBFV,2017-10-13,28.1960,29.3527,False,27.7555,27.9512,reg,1690 +CBFV,2017-10-16,29.2649,29.2649,False,27.9023,27.9023,reg,340 +CBFV,2017-10-17,29.1672,29.1672,False,28.4407,28.4407,reg,311 +CBFV,2017-10-18,28.4407,28.9743,False,28.1470,28.5876,reg,2107 +CBFV,2017-10-19,28.4407,28.4407,False,28.4407,28.4407,reg,15 +CBFV,2017-10-20,28.4407,28.4407,False,28.4407,28.4407,reg,12 +CBFV,2017-10-23,28.6926,28.6926,False,27.4127,27.4127,reg,2129 +CBFV,2017-10-24,28.7197,28.7197,False,27.7554,27.7554,reg,1913 +CBFV,2017-10-25,28.7197,28.7197,False,28.7197,28.7197,reg,70 +CBFV,2017-10-26,28.7197,28.7197,False,28.7197,28.7197,reg,0 +CBFV,2017-10-27,28.6365,28.7834,False,28.6365,28.6365,reg,783 +CBFV,2017-10-30,27.7554,28.7834,False,27.6575,27.7554,reg,3800 +CBFV,2017-10-31,28.6855,28.6855,False,27.9512,27.9512,reg,3796 +CBFV,2017-11-01,29.5157,29.5666,False,28.8323,28.8813,reg,6723 +CBFV,2017-11-02,29.5764,29.8603,False,29.3708,29.5666,reg,2029 +CBFV,2017-11-03,29.8593,29.8593,False,29.5666,29.6156,reg,1755 +CBFV,2017-11-06,29.1260,29.1260,False,29.1260,29.1260,reg,167 +CBFV,2017-11-07,28.8876,28.8876,False,28.8813,28.8813,reg,655 +CBFV,2017-11-08,28.8876,28.8876,False,28.8876,28.8876,reg,71 +CBFV,2017-11-09,29.0771,29.2729,False,29.0771,29.2729,reg,2166 +CBFV,2017-11-10,29.0281,29.0281,False,29.0281,29.0281,reg,125 +CBFV,2017-11-13,28.4740,29.7773,False,28.4740,29.7773,reg,1611 +CBFV,2017-11-14,28.4740,28.4740,False,28.4740,28.4740,reg,1 +CBFV,2017-11-15,29.8024,29.8024,False,29.2729,29.2729,reg,224 +CBFV,2017-11-16,29.7725,29.7725,False,29.3314,29.4593,reg,1041 +CBFV,2017-11-17,29.0281,30.4477,False,28.9792,29.8603,reg,36461 +CBFV,2017-11-20,29.1039,29.1260,False,28.5386,29.0280,reg,4164 +CBFV,2017-11-21,28.8813,29.4198,False,28.8813,29.4198,reg,1301 +CBFV,2017-11-22,29.8603,29.8603,False,29.6645,29.6645,reg,593 +CBFV,2017-11-27,29.9489,29.9489,False,29.3708,29.3708,reg,652 +CBFV,2017-11-28,29.7154,29.9002,False,29.0282,29.0282,reg,1131 +CBFV,2017-11-29,29.2433,29.2655,False,26.9472,26.9472,reg,1619 +CBFV,2017-11-30,29.2433,29.2433,False,29.2433,29.2433,reg,53 +CBFV,2017-12-01,29.2729,29.3218,False,27.6575,29.3218,reg,1299 +CBFV,2017-12-04,28.9302,29.3218,False,28.9302,29.1260,reg,2293 +CBFV,2017-12-05,29.3708,29.5177,False,28.9301,28.9302,reg,9239 +CBFV,2017-12-06,28.9302,29.3659,False,28.8814,28.8814,reg,3745 +CBFV,2017-12-07,29.5328,29.5911,False,29.1472,29.1472,reg,2267 +CBFV,2017-12-08,29.0979,29.5911,False,29.0979,29.5911,reg,4812 +CBFV,2017-12-11,29.5318,29.5318,False,29.5318,29.5318,reg,147 +CBFV,2017-12-12,29.3445,29.8377,False,29.3445,29.8377,reg,544 +CBFV,2017-12-13,29.0979,29.5435,False,29.0486,29.0486,reg,14877 +CBFV,2017-12-14,29.1966,29.5418,False,29.0995,29.3938,reg,1785 +CBFV,2017-12-15,30.3309,30.3309,False,29.4431,29.4431,reg,6043 +CBFV,2017-12-18,29.6897,30.3309,False,29.5911,29.8870,reg,14666 +CBFV,2017-12-19,29.8870,31.0706,False,29.6404,29.7391,reg,17998 +CBFV,2017-12-20,29.9363,31.0038,False,29.8871,29.8871,reg,4142 +CBFV,2017-12-21,30.0843,30.1829,False,29.9857,29.9857,reg,1826 +CBFV,2017-12-22,30.3309,30.3309,False,30.3309,30.3309,reg,166 +CBFV,2017-12-26,29.9014,29.9857,False,29.7884,29.9857,reg,1657 +CBFV,2017-12-27,29.9014,29.9014,False,29.9014,29.9014,reg,181 +CBFV,2017-12-28,29.5911,29.8377,False,29.5911,29.8377,reg,1652 +CBFV,2017-12-29,29.5911,29.6404,False,29.5911,29.6404,reg,7415 +CBFV,2018-01-02,29.5418,29.5912,False,29.5418,29.5911,reg,4732 +CBFV,2018-01-03,29.5418,29.5911,False,28.6496,29.5911,reg,10501 +CBFV,2018-01-04,29.0979,29.5901,False,29.0979,29.4526,reg,10893 +CBFV,2018-01-05,30.0350,30.0350,False,29.0979,29.0980,reg,4311 +CBFV,2018-01-08,30.2437,30.5775,False,30.0350,30.1829,reg,6557 +CBFV,2018-01-09,30.1922,30.5720,False,30.0350,30.1336,reg,1952 +CBFV,2018-01-10,30.2697,30.2697,False,30.2697,30.2697,reg,228 +CBFV,2018-01-11,30.5774,30.5774,False,30.5774,30.5774,reg,212 +CBFV,2018-01-12,30.5173,30.5282,False,30.0843,30.3309,reg,2434 +CBFV,2018-01-16,30.5282,30.5282,False,30.5282,30.5282,reg,386 +CBFV,2018-01-17,30.5282,30.5282,False,30.5282,30.5282,reg,5 +CBFV,2018-01-18,30.0843,30.3802,False,30.0843,30.3802,reg,561 +CBFV,2018-01-19,30.5775,31.3666,False,30.0210,30.0210,reg,5485 +CBFV,2018-01-22,30.0350,30.0350,False,29.9857,29.9857,reg,667 +CBFV,2018-01-23,30.5974,30.7254,False,29.9857,29.9857,reg,9762 +CBFV,2018-01-24,30.6268,31.4652,False,30.4295,30.9227,reg,8406 +CBFV,2018-01-25,30.9239,30.9239,False,30.9239,30.9239,reg,152 +CBFV,2018-01-26,31.0702,31.0702,False,29.9857,29.9857,reg,567 +CBFV,2018-01-29,30.8900,30.8900,False,30.8900,30.8900,reg,309 +CBFV,2018-01-30,30.5774,30.5774,False,30.5774,30.5774,reg,618 +CBFV,2018-01-31,30.6805,30.6805,False,30.5776,30.5776,reg,826 +CBFV,2018-02-01,30.6805,30.6805,False,30.6805,30.6805,reg,100 +CBFV,2018-02-02,30.7254,30.7254,False,29.9857,30.3802,reg,2853 +CBFV,2018-02-05,30.6651,30.6651,False,29.6404,29.9857,reg,1303 +CBFV,2018-02-06,30.4635,30.5867,False,29.5911,29.5911,reg,8045 +CBFV,2018-02-07,29.7391,29.8870,False,29.7391,29.8870,reg,2396 +CBFV,2018-02-08,29.1966,29.9857,False,29.1453,29.9363,reg,3799 +CBFV,2018-02-09,30.7072,30.7629,False,28.8513,30.7629,reg,6286 +CBFV,2018-02-12,30.7072,30.7072,False,30.7072,30.7072,reg,95 +CBFV,2018-02-13,29.5335,29.5910,False,28.8020,29.1966,reg,5187 +CBFV,2018-02-14,30.1336,30.5775,False,28.8596,29.5911,reg,3731 +CBFV,2018-02-15,30.1336,30.1336,False,30.1336,30.1336,reg,0 +CBFV,2018-02-16,30.5187,30.5774,False,29.5911,29.7391,reg,5931 +CBFV,2018-02-20,29.4555,29.5911,False,29.3445,29.5911,reg,2025 +CBFV,2018-02-21,29.1966,29.5911,False,29.1966,29.3445,reg,1722 +CBFV,2018-02-22,29.2952,29.3445,False,29.2862,29.3445,reg,1077 +CBFV,2018-02-23,29.3445,29.3445,False,29.3445,29.3445,reg,412 +CBFV,2018-02-26,29.3445,29.3445,False,29.2335,29.3445,reg,1831 +CBFV,2018-02-27,29.6897,29.6897,False,29.0980,29.3445,reg,3009 +CBFV,2018-02-28,29.6897,29.6897,False,29.0979,29.2459,reg,3512 +CBFV,2018-03-01,28.7034,28.9006,False,28.6047,28.9006,reg,3646 +CBFV,2018-03-02,29.0391,29.0391,False,28.6047,28.6047,reg,644 +CBFV,2018-03-05,29.0391,29.0391,False,29.0391,29.0391,reg,735 +CBFV,2018-03-06,28.7527,29.0979,False,28.6047,28.7034,reg,4084 +CBFV,2018-03-07,29.0486,29.0979,False,28.8020,28.8020,reg,1276 +CBFV,2018-03-08,29.5654,29.5654,False,28.7283,28.7283,reg,2224 +CBFV,2018-03-09,29.8384,29.8384,False,29.2782,29.2782,reg,880 +CBFV,2018-03-12,30.3604,30.3604,False,29.5679,29.5679,reg,1725 +CBFV,2018-03-13,30.3604,30.3604,False,30.3604,30.3604,reg,11 +CBFV,2018-03-14,30.3604,30.4225,False,29.9133,30.3604,reg,2091 +CBFV,2018-03-15,30.3604,30.3604,False,30.1120,30.3604,reg,4473 +CBFV,2018-03-16,30.0623,30.0623,False,28.9194,30.0623,reg,5186 +CBFV,2018-03-19,30.3604,30.3604,False,30.0622,30.0622,reg,3590 +CBFV,2018-03-20,30.3036,30.3604,False,30.0171,30.0871,reg,1615 +CBFV,2018-03-21,29.9877,29.9877,False,29.6151,29.8138,reg,1332 +CBFV,2018-03-22,30.1120,30.3604,False,29.5654,29.8980,reg,4963 +CBFV,2018-03-23,30.3604,30.3604,False,29.8685,29.8685,reg,787 +CBFV,2018-03-26,29.6151,30.1120,False,29.5654,29.5654,reg,7620 +CBFV,2018-03-27,29.8869,30.3604,False,29.8141,30.1120,reg,3368 +CBFV,2018-03-28,30.2113,30.2113,False,30.2113,30.2113,reg,170 +CBFV,2018-03-29,30.8573,30.9567,False,30.2610,30.9567,reg,1288 +CBFV,2018-04-02,30.7579,30.7579,False,30.7579,30.7579,reg,184 +CBFV,2018-04-03,30.4101,30.8073,False,30.3107,30.6585,reg,3375 +CBFV,2018-04-04,31.2124,31.2124,False,31.2124,31.2124,reg,446 +CBFV,2018-04-05,32.2036,32.2036,False,30.7579,31.0064,reg,7818 +CBFV,2018-04-06,32.2036,32.2036,False,32.2036,32.2036,reg,78 +CBFV,2018-04-09,32.2036,32.2036,False,32.2036,32.2036,reg,0 +CBFV,2018-04-10,32.4437,32.4464,False,31.8014,31.8650,reg,5189 +CBFV,2018-04-11,32.3228,32.3228,False,31.8113,31.8113,reg,711 +CBFV,2018-04-12,32.2983,32.2983,False,32.2486,32.2486,reg,1034 +CBFV,2018-04-13,32.2029,32.2029,False,31.7281,31.7281,reg,718 +CBFV,2018-04-16,32.2029,32.2029,False,32.2029,32.2029,reg,31 +CBFV,2018-04-17,31.0998,31.0998,False,31.0998,31.0998,reg,725 +CBFV,2018-04-18,30.8573,31.5591,False,29.8636,30.1120,reg,21664 +CBFV,2018-04-19,31.3045,31.3045,False,30.0871,31.2051,reg,6893 +CBFV,2018-04-20,31.3045,31.3045,False,31.0875,31.2433,reg,3869 +CBFV,2018-04-23,31.8014,31.8014,False,31.2548,31.2548,reg,4143 +CBFV,2018-04-24,31.4536,31.4536,False,31.3045,31.3046,reg,2559 +CBFV,2018-04-25,31.7018,31.7018,False,31.7018,31.7018,reg,164 +CBFV,2018-04-26,31.8014,31.8014,False,31.3045,31.3045,reg,1303 +CBFV,2018-04-27,31.8014,31.8014,False,31.8014,31.8014,reg,107 +CBFV,2018-04-30,31.7088,31.7103,False,30.3501,31.3045,reg,11474 +CBFV,2018-05-01,31.7088,31.7088,False,31.7088,31.7088,reg,155 +CBFV,2018-05-02,31.5530,31.7517,False,31.4414,31.5530,reg,3086 +CBFV,2018-05-03,31.8014,31.8014,False,31.3068,31.4039,reg,10550 +CBFV,2018-05-04,31.5033,31.7517,False,30.9567,31.7517,reg,10191 +CBFV,2018-05-07,31.8014,31.8014,False,30.7493,30.7493,reg,1817 +CBFV,2018-05-08,32.1492,32.1492,False,30.9070,31.8014,reg,4435 +CBFV,2018-05-09,32.2983,32.2983,False,31.5033,31.6027,reg,5925 +CBFV,2018-05-10,34.0871,34.2859,False,32.1716,32.2983,reg,11979 +CBFV,2018-05-11,34.4847,34.6834,False,33.5406,34.1865,reg,11474 +CBFV,2018-05-14,34.4350,34.4350,False,33.6896,34.1368,reg,8517 +CBFV,2018-05-15,34.1865,34.3853,False,34.0374,34.2362,reg,4603 +CBFV,2018-05-16,33.8884,34.7331,False,33.8566,33.8566,reg,5301 +CBFV,2018-05-17,34.0374,34.5840,False,33.2921,34.5840,reg,4446 +CBFV,2018-05-18,33.4412,34.2362,False,33.0933,33.8387,reg,7339 +CBFV,2018-05-21,33.7393,34.7828,False,33.0933,34.7828,reg,18509 +CBFV,2018-05-22,34.2362,34.2859,False,32.7962,32.7962,reg,16213 +CBFV,2018-05-23,33.6896,34.2361,False,32.7952,32.9443,reg,15527 +CBFV,2018-05-24,33.6399,33.7890,False,33.5406,33.7890,reg,7403 +CBFV,2018-05-25,34.1865,34.2859,False,33.4412,33.7890,reg,4238 +CBFV,2018-05-29,34.0374,34.4850,False,33.4909,33.7890,reg,9285 +CBFV,2018-05-30,33.8387,34.7331,False,33.4909,33.7393,reg,6590 +CBFV,2018-05-31,34.6337,34.6834,False,33.9381,34.2362,reg,11699 +CBFV,2018-06-01,35.1306,35.1306,False,33.8884,34.2362,reg,13834 +CBFV,2018-06-04,35.7269,36.7207,False,35.1058,35.2797,reg,14968 +CBFV,2018-06-05,35.2797,35.9505,False,34.5095,35.2797,reg,14021 +CBFV,2018-06-06,35.2300,35.8760,False,34.9816,35.7766,reg,14162 +CBFV,2018-06-07,35.6000,35.6000,False,35.0010,35.6000,reg,7356 +CBFV,2018-06-08,35.0000,35.6500,False,34.9000,35.6500,reg,10266 diff --git a/company_library/CBIO.csv b/company_library/CBIO.csv index 634a9f48..d49f2a7c 100644 --- a/company_library/CBIO.csv +++ b/company_library/CBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBIO,2017-06-06,4.2800,4.3900,False,4.2300,4.3100,reg,353153 -CBIO,2017-06-07,4.3000,4.3647,False,4.2300,4.2800,reg,133134 -CBIO,2017-06-08,4.3200,4.3900,False,4.2300,4.2800,reg,129301 CBIO,2017-06-09,4.2900,4.3200,False,4.1500,4.2900,reg,131995 CBIO,2017-06-12,4.3800,4.7000,False,4.3100,4.4200,reg,561287 CBIO,2017-06-13,4.3200,4.4000,False,4.2500,4.3600,reg,219174 @@ -249,3 +246,6 @@ CBIO,2018-05-31,24.6800,25.7300,False,24.0300,24.7200,reg,182435 CBIO,2018-06-01,23.9800,25.5300,False,23.9200,24.8300,reg,244012 CBIO,2018-06-04,24.5100,25.2000,False,23.0300,24.0200,reg,180720 CBIO,2018-06-05,24.0300,25.8400,False,23.0210,24.7800,reg,385942 +CBIO,2018-06-06,24.5600,24.8000,False,23.3300,24.2200,reg,125150 +CBIO,2018-06-07,23.9500,24.8500,False,23.6600,24.6000,reg,123657 +CBIO,2018-06-08,23.9600,24.3000,False,23.6900,23.7900,reg,102437 diff --git a/company_library/CBK.csv b/company_library/CBK.csv new file mode 100644 index 00000000..b06548c2 --- /dev/null +++ b/company_library/CBK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CBK,2017-06-08,1.3200,1.3300,False,1.2800,1.2900,reg,216829 +CBK,2017-06-09,1.3200,1.3300,False,1.3000,1.3200,reg,101664 +CBK,2017-06-12,1.3600,1.3600,False,1.2950,1.3100,reg,113568 +CBK,2017-06-13,1.3900,1.3900,False,1.3400,1.3500,reg,289940 +CBK,2017-06-14,1.3400,1.3700,False,1.3400,1.3700,reg,124030 +CBK,2017-06-15,1.3200,1.3400,False,1.2600,1.3400,reg,142666 +CBK,2017-06-16,1.3000,1.3300,False,1.2900,1.3100,reg,233524 +CBK,2017-06-19,1.3200,1.3300,False,1.3000,1.3000,reg,163497 +CBK,2017-06-20,1.2800,1.3400,False,1.2600,1.3100,reg,208299 +CBK,2017-06-21,1.2600,1.3000,False,1.2450,1.2700,reg,178026 +CBK,2017-06-22,1.2400,1.3000,False,1.2100,1.2500,reg,228057 +CBK,2017-06-23,1.2900,1.2900,False,1.2000,1.2000,reg,142221 +CBK,2017-06-26,1.3200,1.3400,False,1.2714,1.2800,reg,113127 +CBK,2017-06-27,1.3500,1.3600,False,1.3000,1.3500,reg,129487 +CBK,2017-06-28,1.3600,1.3800,False,1.3200,1.3600,reg,156750 +CBK,2017-06-29,1.3500,1.4150,False,1.3500,1.3500,reg,156467 +CBK,2017-06-30,1.3100,1.3800,False,1.2900,1.3100,reg,117266 +CBK,2017-07-05,1.3000,1.3800,False,1.3000,1.3400,reg,182294 +CBK,2017-07-06,1.2800,1.3100,False,1.2700,1.2800,reg,143030 +CBK,2017-07-07,1.2800,1.3000,False,1.2600,1.2800,reg,159235 +CBK,2017-07-10,1.2700,1.2900,False,1.2500,1.2700,reg,188242 +CBK,2017-07-11,1.2700,1.3000,False,1.2600,1.2700,reg,79891 +CBK,2017-07-12,1.2600,1.3000,False,1.2000,1.2700,reg,215530 +CBK,2017-07-13,1.2700,1.2900,False,1.2500,1.2700,reg,277555 +CBK,2017-07-14,1.2800,1.2800,False,1.2600,1.2700,reg,66034 +CBK,2017-07-17,1.2700,1.3000,False,1.2500,1.2500,reg,329702 +CBK,2017-07-18,1.2800,1.2900,False,1.2500,1.2600,reg,136795 +CBK,2017-07-19,1.2900,1.3000,False,1.2600,1.2700,reg,81895 +CBK,2017-07-20,1.2800,1.3300,False,1.2700,1.2700,reg,225156 +CBK,2017-07-21,1.3100,1.3400,False,1.2600,1.3100,reg,297933 +CBK,2017-07-24,1.3100,1.3150,False,1.2700,1.2800,reg,105537 +CBK,2017-07-25,1.3700,1.3900,False,1.3100,1.3100,reg,193854 +CBK,2017-07-26,1.3900,1.3900,False,1.3400,1.3800,reg,151932 +CBK,2017-07-27,1.4000,1.4100,False,1.3700,1.3900,reg,129270 +CBK,2017-07-28,1.4300,1.4500,False,1.3873,1.3900,reg,145459 +CBK,2017-07-31,1.4100,1.4500,False,1.3800,1.4400,reg,98270 +CBK,2017-08-01,1.4400,1.4400,False,1.3800,1.3900,reg,149967 +CBK,2017-08-02,1.4700,1.4900,False,1.4250,1.4400,reg,210716 +CBK,2017-08-03,1.5000,1.5500,False,1.4700,1.4700,reg,277559 +CBK,2017-08-04,1.5000,1.5400,False,1.4400,1.5100,reg,225514 +CBK,2017-08-07,1.4500,1.5300,False,1.4450,1.4900,reg,135907 +CBK,2017-08-08,1.4900,1.5100,False,1.4500,1.4500,reg,141828 +CBK,2017-08-09,1.4800,1.5300,False,1.4600,1.4800,reg,99660 +CBK,2017-08-10,1.3700,1.4700,False,1.3400,1.4600,reg,249863 +CBK,2017-08-11,1.3100,1.4000,False,1.3000,1.3700,reg,388546 +CBK,2017-08-14,1.3300,1.4400,False,1.3100,1.3100,reg,139188 +CBK,2017-08-15,1.3800,1.4000,False,1.3000,1.3300,reg,231422 +CBK,2017-08-16,1.3500,1.4398,False,1.3200,1.4000,reg,140205 +CBK,2017-08-17,1.3800,1.4050,False,1.3500,1.3500,reg,98273 +CBK,2017-08-18,1.3700,1.3900,False,1.3000,1.3600,reg,122784 +CBK,2017-08-21,1.3500,1.3600,False,1.3150,1.3600,reg,139100 +CBK,2017-08-22,1.3500,1.3700,False,1.3000,1.3500,reg,143869 +CBK,2017-08-23,1.3700,1.3700,False,1.3300,1.3500,reg,21202 +CBK,2017-08-24,1.4000,1.4400,False,1.3600,1.3600,reg,130938 +CBK,2017-08-25,1.5000,1.5000,False,1.4000,1.4000,reg,109056 +CBK,2017-08-28,1.4600,1.5400,False,1.4200,1.5100,reg,309505 +CBK,2017-08-29,1.2800,1.4600,False,1.2700,1.3500,reg,413724 +CBK,2017-08-30,1.2900,1.3200,False,1.2694,1.2800,reg,207869 +CBK,2017-08-31,1.2900,1.3300,False,1.2500,1.3000,reg,291492 +CBK,2017-09-01,1.2900,1.3100,False,1.2500,1.2900,reg,150662 +CBK,2017-09-05,1.3100,1.3100,False,1.2600,1.2700,reg,312632 +CBK,2017-09-06,1.2800,1.3499,False,1.2700,1.3200,reg,164458 +CBK,2017-09-07,1.3400,1.3500,False,1.2700,1.3300,reg,685189 +CBK,2017-09-08,1.4600,1.5000,False,1.3500,1.3500,reg,557841 +CBK,2017-09-11,1.4400,1.5000,False,1.4200,1.4800,reg,310580 +CBK,2017-09-12,1.4800,1.4900,False,1.4400,1.4400,reg,123264 +CBK,2017-09-13,1.5300,1.5300,False,1.4600,1.4800,reg,246163 +CBK,2017-09-14,1.5100,1.5400,False,1.4700,1.5300,reg,163325 +CBK,2017-09-15,1.4900,1.5300,False,1.4800,1.5000,reg,157432 +CBK,2017-09-18,1.5100,1.5400,False,1.4900,1.5200,reg,85860 +CBK,2017-09-19,1.4900,1.5399,False,1.4600,1.5000,reg,150893 +CBK,2017-09-20,1.4900,1.4900,False,1.4500,1.4628,reg,117226 +CBK,2017-09-21,1.4650,1.4700,False,1.4300,1.4500,reg,222726 +CBK,2017-09-22,1.5100,1.5100,False,1.4664,1.4900,reg,113975 +CBK,2017-09-25,1.5000,1.5200,False,1.4700,1.4700,reg,94456 +CBK,2017-09-26,1.4400,1.5100,False,1.4200,1.5100,reg,68099 +CBK,2017-09-27,1.4300,1.4800,False,1.4150,1.4600,reg,49188 +CBK,2017-09-28,1.4100,1.4700,False,1.4100,1.4200,reg,30587 +CBK,2017-09-29,1.3600,1.4101,False,1.3500,1.4100,reg,63388 +CBK,2017-10-02,1.3400,1.3900,False,1.3400,1.3501,reg,49567 +CBK,2017-10-03,1.3800,1.4000,False,1.3400,1.3400,reg,58173 +CBK,2017-10-04,1.4000,1.4300,False,1.3610,1.3800,reg,83748 +CBK,2017-10-05,1.4200,1.4300,False,1.3750,1.4100,reg,115490 +CBK,2017-10-06,1.4400,1.4600,False,1.4200,1.4200,reg,67484 +CBK,2017-10-09,1.3800,1.4350,False,1.3800,1.4350,reg,57647 +CBK,2017-10-10,1.4000,1.4100,False,1.3800,1.4100,reg,36292 +CBK,2017-10-11,1.3700,1.4000,False,1.3600,1.3900,reg,50797 +CBK,2017-10-12,1.3400,1.3700,False,1.3300,1.3600,reg,34006 +CBK,2017-10-13,1.3800,1.4200,False,1.3400,1.3400,reg,104207 +CBK,2017-10-16,1.3500,1.3800,False,1.3300,1.3800,reg,81707 +CBK,2017-10-17,1.3500,1.3500,False,1.3200,1.3473,reg,32326 +CBK,2017-10-18,1.3600,1.3800,False,1.3300,1.3300,reg,45781 +CBK,2017-10-19,1.3300,1.3900,False,1.3300,1.3900,reg,45272 +CBK,2017-10-20,1.3100,1.3700,False,1.3000,1.3300,reg,145917 +CBK,2017-10-23,1.3100,1.3310,False,1.3000,1.3000,reg,84842 +CBK,2017-10-24,1.3000,1.3334,False,1.3000,1.3334,reg,26481 +CBK,2017-10-25,1.2800,1.3100,False,1.2700,1.2900,reg,66437 +CBK,2017-10-26,1.2500,1.3000,False,1.2400,1.2800,reg,101571 +CBK,2017-10-27,1.2300,1.2800,False,1.2050,1.2300,reg,486109 +CBK,2017-10-30,1.2000,1.2200,False,1.1800,1.2200,reg,146611 +CBK,2017-10-31,1.1800,1.2200,False,1.1800,1.1900,reg,102339 +CBK,2017-11-01,1.1900,1.2100,False,1.1700,1.1800,reg,59741 +CBK,2017-11-02,1.1800,1.2000,False,1.1800,1.1800,reg,45828 +CBK,2017-11-03,1.1400,1.1880,False,1.1100,1.1700,reg,61656 +CBK,2017-11-06,1.1500,1.1700,False,1.1200,1.1400,reg,82796 +CBK,2017-11-07,1.1400,1.1600,False,1.1400,1.1500,reg,231472 +CBK,2017-11-08,1.1900,1.2000,False,1.1300,1.1400,reg,53731 +CBK,2017-11-09,1.2200,1.2200,False,1.1300,1.2000,reg,105913 +CBK,2017-11-10,1.2400,1.2500,False,1.2000,1.2100,reg,96356 +CBK,2017-11-13,1.2400,1.2700,False,1.2204,1.2500,reg,112875 +CBK,2017-11-14,1.1900,1.2500,False,1.1600,1.2200,reg,72233 +CBK,2017-11-15,1.1900,1.2000,False,1.1563,1.1900,reg,23478 +CBK,2017-11-16,1.2400,1.2400,False,1.1700,1.1700,reg,52385 +CBK,2017-11-17,1.2400,1.2600,False,1.1900,1.2500,reg,72825 +CBK,2017-11-20,1.2500,1.2600,False,1.1500,1.2500,reg,81075 +CBK,2017-11-21,1.2200,1.2600,False,1.2000,1.2500,reg,99625 +CBK,2017-11-22,1.2100,1.2600,False,1.2000,1.2500,reg,126022 +CBK,2017-11-27,1.2000,1.2500,False,1.1950,1.2300,reg,427787 +CBK,2017-11-28,1.3200,1.4700,False,1.2514,1.4000,reg,1296690 +CBK,2017-11-29,1.3100,1.3500,False,1.2800,1.2900,reg,221126 +CBK,2017-11-30,1.3400,1.3500,False,1.3000,1.3200,reg,131930 +CBK,2017-12-01,1.3200,1.3500,False,1.2400,1.3500,reg,135978 +CBK,2017-12-04,1.2600,1.3000,False,1.2500,1.3000,reg,115942 +CBK,2017-12-05,1.2500,1.2700,False,1.2100,1.2700,reg,100850 +CBK,2017-12-06,1.2100,1.2500,False,1.1900,1.2300,reg,192650 +CBK,2017-12-07,1.2000,1.2390,False,1.1999,1.2200,reg,108516 +CBK,2017-12-08,1.2000,1.2100,False,1.1900,1.2000,reg,174513 +CBK,2017-12-11,1.2200,1.2300,False,1.1900,1.2000,reg,159454 +CBK,2017-12-12,1.2200,1.2500,False,1.2100,1.2100,reg,136914 +CBK,2017-12-13,1.2200,1.2300,False,1.2100,1.2100,reg,163192 +CBK,2017-12-14,1.2400,1.2400,False,1.1900,1.2200,reg,114870 +CBK,2017-12-15,1.2300,1.2600,False,1.2250,1.2300,reg,184226 +CBK,2017-12-18,1.2100,1.2500,False,1.2000,1.2500,reg,86947 +CBK,2017-12-19,1.2000,1.2300,False,1.2000,1.2100,reg,162033 +CBK,2017-12-20,1.2300,1.2300,False,1.2000,1.2000,reg,153259 +CBK,2017-12-21,1.2300,1.2500,False,1.2100,1.2200,reg,209890 +CBK,2017-12-22,1.2300,1.2500,False,1.2100,1.2200,reg,153369 +CBK,2017-12-26,1.3000,1.3112,False,1.2400,1.2600,reg,279026 +CBK,2017-12-27,1.2900,1.3200,False,1.2600,1.3200,reg,91613 +CBK,2017-12-28,1.2800,1.3000,False,1.2800,1.2800,reg,55725 +CBK,2017-12-29,1.2700,1.2900,False,1.2600,1.2700,reg,144260 +CBK,2018-01-02,1.3000,1.3400,False,1.2900,1.3000,reg,146072 +CBK,2018-01-03,1.3100,1.3300,False,1.2800,1.3300,reg,101769 +CBK,2018-01-04,1.2900,1.3300,False,1.2900,1.3100,reg,40958 +CBK,2018-01-05,1.3100,1.3300,False,1.2900,1.3200,reg,69723 +CBK,2018-01-08,1.3200,1.3700,False,1.3200,1.3200,reg,157088 +CBK,2018-01-09,1.3100,1.3510,False,1.3000,1.3300,reg,256627 +CBK,2018-01-10,1.2800,1.3300,False,1.2700,1.3000,reg,174019 +CBK,2018-01-11,1.2900,1.3000,False,1.2400,1.2800,reg,232847 +CBK,2018-01-12,1.2600,1.3000,False,1.2500,1.2800,reg,145592 +CBK,2018-01-16,1.2700,1.2900,False,1.2500,1.2500,reg,141956 +CBK,2018-01-17,1.2500,1.2897,False,1.2500,1.2700,reg,93332 +CBK,2018-01-18,1.2600,1.2700,False,1.2500,1.2700,reg,43316 +CBK,2018-01-19,1.2700,1.2700,False,1.2500,1.2500,reg,114188 +CBK,2018-01-22,1.2600,1.2800,False,1.2500,1.2600,reg,64665 +CBK,2018-01-23,1.2600,1.2700,False,1.2500,1.2600,reg,54625 +CBK,2018-01-24,1.2700,1.2800,False,1.2600,1.2600,reg,36325 +CBK,2018-01-25,1.2600,1.2800,False,1.2600,1.2800,reg,38879 +CBK,2018-01-26,1.2800,1.2800,False,1.2600,1.2600,reg,59601 +CBK,2018-01-29,1.2400,1.2701,False,1.2400,1.2700,reg,86450 +CBK,2018-01-30,1.3300,1.3500,False,1.2000,1.2400,reg,374897 +CBK,2018-01-31,1.2700,1.3700,False,1.2510,1.3300,reg,251008 +CBK,2018-02-01,1.2500,1.2800,False,1.2500,1.2600,reg,68052 +CBK,2018-02-02,1.2400,1.2800,False,1.2100,1.2500,reg,137685 +CBK,2018-02-05,1.1700,1.2300,False,1.1700,1.2300,reg,123530 +CBK,2018-02-06,1.2000,1.2000,False,1.1500,1.1700,reg,89106 +CBK,2018-02-07,1.1800,1.2100,False,1.1700,1.1700,reg,55750 +CBK,2018-02-08,1.1600,1.1900,False,1.1500,1.1700,reg,99354 +CBK,2018-02-09,1.1600,1.1700,False,1.1500,1.1600,reg,52291 +CBK,2018-02-12,1.1500,1.1800,False,1.1200,1.1500,reg,149304 +CBK,2018-02-13,1.1400,1.1600,False,1.1400,1.1600,reg,49792 +CBK,2018-02-14,1.1500,1.1700,False,1.1400,1.1500,reg,101211 +CBK,2018-02-15,1.1600,1.1700,False,1.1400,1.1500,reg,49412 +CBK,2018-02-16,1.1300,1.1700,False,1.1300,1.1700,reg,83059 +CBK,2018-02-20,1.1300,1.1500,False,1.1200,1.1300,reg,84125 +CBK,2018-02-21,1.1400,1.1500,False,1.1200,1.1200,reg,49503 +CBK,2018-02-22,1.1200,1.1500,False,1.1200,1.1300,reg,70033 +CBK,2018-02-23,1.1500,1.1600,False,1.1200,1.1600,reg,65417 +CBK,2018-02-26,1.1700,1.1700,False,1.1400,1.1500,reg,54255 +CBK,2018-02-27,1.1500,1.1700,False,1.1300,1.1700,reg,62635 +CBK,2018-02-28,1.1400,1.1600,False,1.1300,1.1400,reg,41405 +CBK,2018-03-01,1.1300,1.1500,False,1.1300,1.1401,reg,59169 +CBK,2018-03-02,1.1100,1.1200,False,1.0900,1.1200,reg,152893 +CBK,2018-03-05,1.1000,1.1101,False,1.0800,1.1100,reg,123186 +CBK,2018-03-06,1.1200,1.1500,False,1.0800,1.0900,reg,163590 +CBK,2018-03-07,1.1000,1.1300,False,1.1000,1.1200,reg,76946 +CBK,2018-03-08,1.0600,1.1700,False,1.0100,1.1700,reg,447932 +CBK,2018-03-09,1.0600,1.0700,False,0.9821,1.0600,reg,335273 +CBK,2018-03-12,1.0300,1.1000,False,1.0200,1.0500,reg,104900 +CBK,2018-03-13,1.0100,1.0550,False,1.0100,1.0301,reg,102888 +CBK,2018-03-14,1.0000,1.0500,False,0.9501,1.0100,reg,365062 +CBK,2018-03-15,1.0000,1.0300,False,0.9800,1.0100,reg,138719 +CBK,2018-03-16,1.0000,1.0500,False,0.9800,1.0000,reg,397236 +CBK,2018-03-19,1.0000,1.0200,False,0.9901,1.0100,reg,56624 +CBK,2018-03-20,1.0300,1.0500,False,1.0159,1.0300,reg,119194 +CBK,2018-03-21,1.0200,1.0400,False,1.0000,1.0200,reg,79880 +CBK,2018-03-22,1.0400,1.0800,False,1.0100,1.0200,reg,89484 +CBK,2018-03-23,1.0100,1.0700,False,1.0100,1.0400,reg,222435 +CBK,2018-03-26,1.0200,1.0500,False,1.0100,1.0200,reg,300206 +CBK,2018-03-27,1.0100,1.0200,False,0.9999,1.0200,reg,200610 +CBK,2018-03-28,1.0500,1.0500,False,1.0100,1.0100,reg,280093 +CBK,2018-03-29,1.0700,1.0890,False,1.0400,1.0500,reg,171449 +CBK,2018-04-02,1.0300,1.0900,False,1.0300,1.0600,reg,78768 +CBK,2018-04-03,1.0800,1.0800,False,1.0300,1.0300,reg,130423 +CBK,2018-04-04,1.0900,1.0900,False,1.0500,1.0800,reg,133476 +CBK,2018-04-05,1.1100,1.1100,False,1.0600,1.0800,reg,63396 +CBK,2018-04-06,1.1100,1.1200,False,1.0742,1.1200,reg,69176 +CBK,2018-04-09,1.1000,1.1100,False,1.0900,1.1100,reg,25210 +CBK,2018-04-10,1.1200,1.1200,False,1.0600,1.1000,reg,25384 +CBK,2018-04-11,1.1052,1.1249,False,1.1000,1.1100,reg,36283 +CBK,2018-04-12,1.1000,1.1100,False,1.0900,1.1000,reg,51518 +CBK,2018-04-13,1.1100,1.1200,False,1.0900,1.1000,reg,46523 +CBK,2018-04-16,1.1200,1.1433,False,1.0990,1.1100,reg,65875 +CBK,2018-04-17,1.1400,1.1500,False,1.1300,1.1300,reg,28281 +CBK,2018-04-18,1.1100,1.1500,False,1.1100,1.1500,reg,24176 +CBK,2018-04-19,1.1500,1.1600,False,1.1000,1.1100,reg,41699 +CBK,2018-04-20,1.1200,1.1400,False,1.1200,1.1300,reg,29007 +CBK,2018-04-23,1.1100,1.1600,False,1.0600,1.1500,reg,110075 +CBK,2018-04-24,1.1000,1.1201,False,1.0904,1.1060,reg,65531 +CBK,2018-04-25,1.0300,1.0900,False,1.0273,1.0900,reg,230396 +CBK,2018-04-26,1.0700,1.0900,False,1.0400,1.0400,reg,86617 +CBK,2018-04-27,1.1000,1.1000,False,1.0400,1.0563,reg,156451 +CBK,2018-04-30,1.0600,1.0900,False,1.0500,1.0900,reg,85922 +CBK,2018-05-01,1.0600,1.0700,False,1.0200,1.0501,reg,55038 +CBK,2018-05-02,1.0500,1.0700,False,1.0400,1.0600,reg,31439 +CBK,2018-05-03,1.0200,1.0500,False,1.0200,1.0500,reg,83658 +CBK,2018-05-04,1.0500,1.0800,False,1.0200,1.0200,reg,14785 +CBK,2018-05-07,1.0600,1.0600,False,1.0420,1.0500,reg,15155 +CBK,2018-05-08,1.0500,1.0700,False,1.0400,1.0700,reg,38916 +CBK,2018-05-09,1.0600,1.0600,False,1.0400,1.0400,reg,20520 +CBK,2018-05-10,1.0500,1.0700,False,1.0288,1.0400,reg,28990 +CBK,2018-05-11,1.0600,1.0600,False,1.0400,1.0500,reg,66889 +CBK,2018-05-14,1.0500,1.0700,False,1.0448,1.0500,reg,33426 +CBK,2018-05-15,1.0500,1.0600,False,1.0400,1.0400,reg,37515 +CBK,2018-05-16,1.0500,1.0700,False,1.0400,1.0580,reg,82885 +CBK,2018-05-17,1.0850,1.0900,False,1.0447,1.0500,reg,108258 +CBK,2018-05-18,1.0700,1.0900,False,1.0600,1.0900,reg,29099 +CBK,2018-05-21,1.0700,1.0900,False,1.0650,1.0700,reg,32605 +CBK,2018-05-22,1.0400,1.0700,False,1.0265,1.0700,reg,138600 +CBK,2018-05-23,1.0248,1.0413,False,0.9902,1.0310,reg,135422 +CBK,2018-05-24,1.0420,1.0600,False,1.0200,1.0200,reg,52842 +CBK,2018-05-25,1.0800,1.0800,False,1.0400,1.0477,reg,64500 +CBK,2018-05-29,1.1000,1.1000,False,1.0601,1.0800,reg,167524 +CBK,2018-05-30,1.0800,1.1000,False,1.0800,1.1000,reg,102855 +CBK,2018-05-31,0.8388,0.9300,False,0.7500,0.8800,reg,2009711 +CBK,2018-06-01,0.7999,0.8548,False,0.7800,0.8400,reg,300987 +CBK,2018-06-04,0.7700,0.8100,False,0.7601,0.7830,reg,405870 +CBK,2018-06-05,0.8003,0.8100,False,0.7600,0.7763,reg,369310 +CBK,2018-06-06,0.7561,0.8100,False,0.7561,0.8078,reg,489163 +CBK,2018-06-07,0.8200,0.8200,False,0.7700,0.7812,reg,208545 diff --git a/company_library/CBLI.csv b/company_library/CBLI.csv index dcb44991..7c9e6302 100644 --- a/company_library/CBLI.csv +++ b/company_library/CBLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBLI,2017-06-06,3.8000,3.8500,False,3.6613,3.8200,reg,28715 -CBLI,2017-06-07,3.6600,3.8500,False,3.5800,3.8500,reg,52189 -CBLI,2017-06-08,3.5600,3.7881,False,3.5500,3.6500,reg,93292 CBLI,2017-06-09,3.5100,3.7900,False,3.4900,3.5600,reg,65306 CBLI,2017-06-12,3.4000,3.6064,False,3.4000,3.4700,reg,111932 CBLI,2017-06-13,3.3739,3.5800,False,3.3500,3.4100,reg,38012 @@ -249,3 +246,6 @@ CBLI,2018-05-31,2.7879,2.7879,False,2.7200,2.7634,reg,5275 CBLI,2018-06-01,2.7700,2.7934,False,2.7100,2.7300,reg,5155 CBLI,2018-06-04,2.7000,2.7700,False,2.7000,2.7700,reg,8519 CBLI,2018-06-05,2.7800,2.7900,False,2.7200,2.7200,reg,2993 +CBLI,2018-06-06,2.7100,2.7888,False,2.7100,2.7888,reg,5009 +CBLI,2018-06-07,2.7200,2.7430,False,2.7100,2.7368,reg,11261 +CBLI,2018-06-08,2.7300,2.7500,False,2.7000,2.7000,reg,3514 diff --git a/company_library/CBLK.csv b/company_library/CBLK.csv index 6951f119..627b836e 100644 --- a/company_library/CBLK.csv +++ b/company_library/CBLK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBLK,2017-06-06,24.7000,24.7000,True,24.7000,24.7000,reg,0 -CBLK,2017-06-07,24.7000,24.7000,True,24.7000,24.7000,reg,0 -CBLK,2017-06-08,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-09,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-12,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-13,24.7000,24.7000,True,24.7000,24.7000,reg,0 @@ -249,3 +246,6 @@ CBLK,2018-05-31,23.5100,24.4700,False,23.3531,23.9900,reg,570290 CBLK,2018-06-01,23.7400,24.0990,False,23.2805,23.5900,reg,411885 CBLK,2018-06-04,24.2600,24.4838,False,23.8000,23.8700,reg,387129 CBLK,2018-06-05,26.3200,26.6390,False,24.1550,24.2400,reg,1417289 +CBLK,2018-06-06,27.0000,27.3900,False,25.9200,26.6000,reg,543811 +CBLK,2018-06-07,26.3100,27.7400,False,25.5501,27.5000,reg,666423 +CBLK,2018-06-08,25.6800,26.5000,False,25.2400,26.4500,reg,549979 diff --git a/company_library/CBMG.csv b/company_library/CBMG.csv index 932db751..98d57c23 100644 --- a/company_library/CBMG.csv +++ b/company_library/CBMG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBMG,2017-06-06,6.8500,7.0500,False,6.7500,7.0500,reg,44442 -CBMG,2017-06-07,7.0500,7.1500,False,6.9000,6.9000,reg,66166 -CBMG,2017-06-08,7.0500,7.2250,False,7.0000,7.0500,reg,44433 CBMG,2017-06-09,7.0000,7.2000,False,7.0000,7.0500,reg,61505 CBMG,2017-06-12,7.0000,7.2000,False,7.0000,7.0000,reg,91302 CBMG,2017-06-13,7.1500,7.2000,False,7.1000,7.1000,reg,63354 @@ -249,3 +246,6 @@ CBMG,2018-05-31,17.0000,17.9500,False,16.9000,17.6000,reg,27407 CBMG,2018-06-01,17.4000,17.5000,False,16.9000,17.0550,reg,36988 CBMG,2018-06-04,18.0250,18.3500,False,17.6000,17.8000,reg,37805 CBMG,2018-06-05,17.6500,18.9500,False,17.6000,18.2500,reg,40939 +CBMG,2018-06-06,18.4000,18.5000,False,17.6500,17.6500,reg,21738 +CBMG,2018-06-07,17.7000,19.3000,False,17.0000,18.4500,reg,92033 +CBMG,2018-06-08,18.1000,18.4500,False,17.2500,17.8000,reg,90430 diff --git a/company_library/CBOE.csv b/company_library/CBOE.csv index 1e48c889..508684ad 100644 --- a/company_library/CBOE.csv +++ b/company_library/CBOE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBOE,2017-06-06,85.9003,86.2666,False,85.2370,85.4251,reg,1011254 -CBOE,2017-06-07,87.9892,88.2664,False,85.7122,86.1280,reg,1619326 -CBOE,2017-06-08,88.0882,88.9296,False,87.8011,87.8011,reg,1251817 CBOE,2017-06-09,88.8504,88.8702,False,87.6031,87.9199,reg,1050084 CBOE,2017-06-12,88.8603,88.8900,False,88.1575,88.3159,reg,942130 CBOE,2017-06-13,89.0286,89.1870,False,88.3159,89.0385,reg,1269183 @@ -249,3 +246,6 @@ CBOE,2018-05-31,97.5600,99.2100,False,97.4775,98.6800,reg,2187256 CBOE,2018-06-01,98.4200,99.0700,False,97.5500,98.8500,reg,1000775 CBOE,2018-06-04,98.0700,98.8700,False,97.5600,98.3200,reg,1071129 CBOE,2018-06-05,99.3000,99.8300,False,98.0800,98.0800,reg,837324 +CBOE,2018-06-06,100.3200,100.4550,False,99.1000,99.3000,reg,1019612 +CBOE,2018-06-07,102.9100,103.2200,False,100.9600,101.0100,reg,1717669 +CBOE,2018-06-08,103.9500,104.5000,False,101.8100,102.4500,reg,1257541 diff --git a/company_library/CBPO.csv b/company_library/CBPO.csv index 25d759d0..cbcd26c9 100644 --- a/company_library/CBPO.csv +++ b/company_library/CBPO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBPO,2017-06-06,113.7700,115.1600,False,113.0100,114.3000,reg,84386 -CBPO,2017-06-07,111.5600,115.3200,False,110.1100,114.7100,reg,142911 -CBPO,2017-06-08,105.0000,112.9575,False,104.9900,110.9500,reg,305991 CBPO,2017-06-09,108.5100,109.9100,False,105.0000,105.5000,reg,217544 CBPO,2017-06-12,106.4600,108.4100,False,104.8800,108.4100,reg,198014 CBPO,2017-06-13,108.4300,108.9700,False,105.4600,106.4000,reg,218265 @@ -249,3 +246,6 @@ CBPO,2018-05-31,87.0600,89.5400,False,85.0600,85.5000,reg,561713 CBPO,2018-06-01,87.3800,89.1800,False,85.9400,89.1800,reg,506597 CBPO,2018-06-04,88.9300,89.8000,False,86.5601,88.3100,reg,590299 CBPO,2018-06-05,88.2500,90.1900,False,87.8100,88.5600,reg,791806 +CBPO,2018-06-06,86.8600,90.4500,False,86.5400,88.2500,reg,1432453 +CBPO,2018-06-07,82.0500,87.7800,False,81.7000,87.3000,reg,312676 +CBPO,2018-06-08,84.3600,85.6800,False,81.3600,82.0500,reg,280880 diff --git a/company_library/CBRE.csv b/company_library/CBRE.csv new file mode 100644 index 00000000..5f2bb940 --- /dev/null +++ b/company_library/CBRE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CBRE,2017-06-08,34.6000,34.6900,False,34.3600,34.5800,reg,1559515 +CBRE,2017-06-09,34.9400,35.1300,False,34.6400,34.8700,reg,2249878 +CBRE,2017-06-12,35.4500,35.4600,False,34.7800,34.9000,reg,1912769 +CBRE,2017-06-13,35.2400,35.4900,False,35.0665,35.4300,reg,1179261 +CBRE,2017-06-14,35.4700,35.4800,False,35.0200,35.1500,reg,1397493 +CBRE,2017-06-15,35.0900,35.3600,False,34.8400,35.1000,reg,1627128 +CBRE,2017-06-16,35.0500,35.3200,False,34.7700,35.3200,reg,2612411 +CBRE,2017-06-19,35.7600,35.7800,False,35.1300,35.1600,reg,1182665 +CBRE,2017-06-20,35.5500,35.8200,False,35.4400,35.6800,reg,1009048 +CBRE,2017-06-21,35.1400,35.6700,False,35.0800,35.5800,reg,1016821 +CBRE,2017-06-22,35.3000,35.4900,False,34.7000,35.0700,reg,1149444 +CBRE,2017-06-23,35.3500,35.3700,False,34.6500,35.3600,reg,5410747 +CBRE,2017-06-26,36.4800,36.6000,False,35.2900,35.4700,reg,2747682 +CBRE,2017-06-27,36.4000,36.6700,False,36.3300,36.4900,reg,1507374 +CBRE,2017-06-28,37.1300,37.2500,False,36.5100,36.8500,reg,1794625 +CBRE,2017-06-29,36.6500,37.4700,False,36.4100,37.4700,reg,2171484 +CBRE,2017-06-30,36.4000,36.8100,False,36.3900,36.7200,reg,2586209 +CBRE,2017-07-05,36.7700,37.0000,False,36.4800,36.8600,reg,2517391 +CBRE,2017-07-06,36.1600,36.7300,False,36.1100,36.5300,reg,1766824 +CBRE,2017-07-07,36.6100,36.8330,False,36.1750,36.4000,reg,1727272 +CBRE,2017-07-10,36.7700,36.9000,False,36.5530,36.6100,reg,1557744 +CBRE,2017-07-11,36.6500,36.8600,False,36.3800,36.8400,reg,1273171 +CBRE,2017-07-12,36.8900,37.2100,False,36.7900,36.7900,reg,1794314 +CBRE,2017-07-13,36.9400,37.1300,False,36.8900,36.9700,reg,1967974 +CBRE,2017-07-14,37.1600,37.2200,False,36.8000,36.8200,reg,1170532 +CBRE,2017-07-17,36.9200,37.3300,False,36.8800,37.1700,reg,1615128 +CBRE,2017-07-18,37.1400,37.2100,False,36.6800,36.7900,reg,1248237 +CBRE,2017-07-19,37.8200,37.9300,False,37.1800,37.1800,reg,1230052 +CBRE,2017-07-20,37.8900,38.0700,False,37.7200,37.8700,reg,1252318 +CBRE,2017-07-21,37.9000,37.9500,False,37.6500,37.9000,reg,1267163 +CBRE,2017-07-24,38.2900,38.3200,False,37.7900,37.8900,reg,1225912 +CBRE,2017-07-25,38.4200,38.6100,False,38.1800,38.4900,reg,1596966 +CBRE,2017-07-26,38.3400,38.6100,False,38.0100,38.4400,reg,2427368 +CBRE,2017-07-27,37.6900,38.9900,False,37.0900,38.7400,reg,2780412 +CBRE,2017-07-28,37.6300,38.0200,False,37.2900,37.7900,reg,2112988 +CBRE,2017-07-31,37.9900,38.0700,False,37.5800,37.8200,reg,1630756 +CBRE,2017-08-01,37.7200,38.3200,False,37.5900,38.2800,reg,1516605 +CBRE,2017-08-02,37.8000,38.0700,False,37.4400,37.6800,reg,1522243 +CBRE,2017-08-03,37.4400,37.9600,False,37.4100,37.7400,reg,1292228 +CBRE,2017-08-04,37.3200,37.6200,False,37.2800,37.6200,reg,1155172 +CBRE,2017-08-07,37.4800,37.5050,False,37.1600,37.3000,reg,1196877 +CBRE,2017-08-08,36.8200,37.4500,False,36.6800,37.3400,reg,1631947 +CBRE,2017-08-09,36.8800,36.9400,False,36.5050,36.6300,reg,1278697 +CBRE,2017-08-10,35.6500,36.8400,False,35.5500,36.5700,reg,2039055 +CBRE,2017-08-11,35.7700,36.0800,False,35.4200,35.6600,reg,1495917 +CBRE,2017-08-14,36.0500,36.4800,False,35.9500,36.1000,reg,1454198 +CBRE,2017-08-15,36.1300,36.1700,False,35.6000,35.9100,reg,2301643 +CBRE,2017-08-16,35.7700,36.4800,False,35.5100,36.2400,reg,1443607 +CBRE,2017-08-17,34.9100,35.6400,False,34.8200,35.6400,reg,2754019 +CBRE,2017-08-18,35.2400,35.3600,False,34.3800,34.6600,reg,2944149 +CBRE,2017-08-21,35.5100,35.5550,False,35.1100,35.2600,reg,1490817 +CBRE,2017-08-22,35.9700,36.0300,False,35.5600,35.6100,reg,2332866 +CBRE,2017-08-23,35.5300,35.9200,False,35.4700,35.6800,reg,2088299 +CBRE,2017-08-24,35.8500,36.1200,False,35.7200,35.7400,reg,2103856 +CBRE,2017-08-25,35.3600,36.1000,False,35.3300,36.0000,reg,1043627 +CBRE,2017-08-28,35.5000,35.8068,False,35.2900,35.5300,reg,1326930 +CBRE,2017-08-29,35.1500,35.3300,False,35.0000,35.1600,reg,1129203 +CBRE,2017-08-30,35.4600,35.5900,False,35.0300,35.1400,reg,1378475 +CBRE,2017-08-31,36.0800,36.1400,False,35.5400,35.6500,reg,2051115 +CBRE,2017-09-01,36.3400,36.3900,False,36.0800,36.1600,reg,1069961 +CBRE,2017-09-05,35.9900,36.5000,False,35.5700,36.2400,reg,1747837 +CBRE,2017-09-06,35.6800,36.1700,False,35.6600,36.0400,reg,1853096 +CBRE,2017-09-07,36.0000,36.2800,False,35.7400,35.8400,reg,1948230 +CBRE,2017-09-08,36.2400,36.4400,False,35.8300,35.9100,reg,1479466 +CBRE,2017-09-11,36.9900,37.2300,False,36.4900,36.5800,reg,2039834 +CBRE,2017-09-12,37.3100,37.3350,False,36.8300,37.1100,reg,1249021 +CBRE,2017-09-13,37.4400,37.4400,False,37.0700,37.1200,reg,1208472 +CBRE,2017-09-14,36.9600,37.4100,False,36.9150,37.4100,reg,1514158 +CBRE,2017-09-15,36.6200,36.8700,False,36.1400,36.7200,reg,2235002 +CBRE,2017-09-18,36.6500,36.7900,False,36.5200,36.6700,reg,1354097 +CBRE,2017-09-19,36.9400,36.9500,False,36.6100,36.7300,reg,1448249 +CBRE,2017-09-20,37.1300,37.1600,False,36.7900,36.8600,reg,1624437 +CBRE,2017-09-21,37.1900,37.5200,False,37.1250,37.3100,reg,2114708 +CBRE,2017-09-22,37.1800,37.2800,False,37.0400,37.1000,reg,1231685 +CBRE,2017-09-25,37.4000,37.5400,False,37.1200,37.1800,reg,1108788 +CBRE,2017-09-26,37.7200,37.9450,False,37.3900,37.4400,reg,1272583 +CBRE,2017-09-27,37.9000,38.1400,False,37.3900,38.0000,reg,1800161 +CBRE,2017-09-28,37.8700,38.2300,False,37.7900,37.8700,reg,1485355 +CBRE,2017-09-29,37.8800,38.0200,False,37.6300,37.8900,reg,1418469 +CBRE,2017-10-02,38.2200,38.3000,False,37.8600,37.9500,reg,1172131 +CBRE,2017-10-03,38.3300,38.4100,False,38.0700,38.2300,reg,1602043 +CBRE,2017-10-04,38.6300,38.6800,False,38.2500,38.3300,reg,1201353 +CBRE,2017-10-05,38.7500,39.0800,False,38.6500,38.6600,reg,1578169 +CBRE,2017-10-06,38.8400,38.8900,False,38.5910,38.7200,reg,1379184 +CBRE,2017-10-09,38.8100,38.8500,False,38.4250,38.8400,reg,862865 +CBRE,2017-10-10,39.0600,39.0900,False,38.6800,38.8500,reg,1260475 +CBRE,2017-10-11,39.2300,39.3400,False,39.0000,39.2300,reg,2094131 +CBRE,2017-10-12,39.2800,39.4900,False,39.0800,39.1700,reg,1414845 +CBRE,2017-10-13,39.5900,39.6350,False,39.1800,39.3700,reg,955292 +CBRE,2017-10-16,39.5200,39.6300,False,39.2900,39.5600,reg,770178 +CBRE,2017-10-17,39.6600,39.8400,False,39.4700,39.5300,reg,1664531 +CBRE,2017-10-18,39.9600,40.0050,False,39.6600,39.7100,reg,1498401 +CBRE,2017-10-19,40.0100,40.0100,False,39.5600,39.7300,reg,2022704 +CBRE,2017-10-20,40.2400,40.3450,False,39.8500,40.1900,reg,1402614 +CBRE,2017-10-23,39.6000,40.3100,False,39.5800,40.2400,reg,1545099 +CBRE,2017-10-24,39.5200,40.0200,False,39.2900,39.6000,reg,2090895 +CBRE,2017-10-25,39.0000,39.4500,False,38.7700,39.4500,reg,2126550 +CBRE,2017-10-26,39.5900,39.6700,False,39.2300,39.2300,reg,1353782 +CBRE,2017-10-27,39.3700,39.6000,False,39.0200,39.5800,reg,653263 +CBRE,2017-10-30,39.2400,39.4400,False,39.1100,39.1600,reg,924843 +CBRE,2017-10-31,39.3200,39.4500,False,39.0700,39.3200,reg,1780016 +CBRE,2017-11-01,39.2500,39.7492,False,39.0150,39.6100,reg,2085452 +CBRE,2017-11-02,39.2100,39.4400,False,38.7800,39.3100,reg,2319072 +CBRE,2017-11-03,39.9000,40.2700,False,39.2900,39.4000,reg,3541307 +CBRE,2017-11-06,40.7500,41.1100,False,40.1800,40.3300,reg,3094363 +CBRE,2017-11-07,40.8800,41.2500,False,40.5200,40.8500,reg,2581233 +CBRE,2017-11-08,41.0000,41.2150,False,40.6300,40.6900,reg,2897158 +CBRE,2017-11-09,40.8100,40.8100,False,40.4400,40.6500,reg,2115827 +CBRE,2017-11-10,41.5300,41.6000,False,40.6900,40.7000,reg,3092004 +CBRE,2017-11-13,42.1800,42.2100,False,41.0200,41.2600,reg,2033352 +CBRE,2017-11-14,42.1800,42.2300,False,41.4200,41.9700,reg,1738730 +CBRE,2017-11-15,42.6400,42.8200,False,41.7700,42.0000,reg,2461960 +CBRE,2017-11-16,42.9900,43.3500,False,42.8101,42.9700,reg,1919266 +CBRE,2017-11-17,42.7800,43.1600,False,42.6100,42.6500,reg,1579583 +CBRE,2017-11-20,42.8000,42.9600,False,42.6000,42.7300,reg,1616895 +CBRE,2017-11-21,42.8200,43.2000,False,42.7800,43.1600,reg,1747561 +CBRE,2017-11-22,42.4900,42.9900,False,42.4800,42.8500,reg,1230788 +CBRE,2017-11-27,42.4700,42.9700,False,42.4600,42.7400,reg,1828031 +CBRE,2017-11-28,42.7500,42.7500,False,42.2500,42.6200,reg,4355733 +CBRE,2017-11-29,42.9900,43.4700,False,42.6800,42.8700,reg,1806505 +CBRE,2017-11-30,43.3600,43.5450,False,43.0750,43.1600,reg,2227538 +CBRE,2017-12-01,43.1900,43.5100,False,41.7710,43.4700,reg,2569914 +CBRE,2017-12-04,43.3700,44.0000,False,43.2700,43.7200,reg,2335249 +CBRE,2017-12-05,43.6100,44.0000,False,43.1700,43.3200,reg,2373948 +CBRE,2017-12-06,43.5500,43.7700,False,43.2200,43.4800,reg,1186588 +CBRE,2017-12-07,43.8200,44.0400,False,43.2800,43.4300,reg,1042441 +CBRE,2017-12-08,43.6200,43.9800,False,43.5050,43.9400,reg,1153479 +CBRE,2017-12-11,43.3500,43.6400,False,43.2000,43.5400,reg,1278828 +CBRE,2017-12-12,43.3300,43.5350,False,43.0500,43.2700,reg,1497753 +CBRE,2017-12-13,43.2000,43.6700,False,43.0100,43.3600,reg,1589988 +CBRE,2017-12-14,42.5800,43.4500,False,42.4350,43.1500,reg,1823537 +CBRE,2017-12-15,43.2500,43.3200,False,42.7800,42.9000,reg,4035802 +CBRE,2017-12-18,44.2000,44.3350,False,43.6200,43.9900,reg,2258406 +CBRE,2017-12-19,43.5000,44.3200,False,43.3300,44.2400,reg,1459843 +CBRE,2017-12-20,43.2700,44.1400,False,43.2000,43.8400,reg,1427069 +CBRE,2017-12-21,43.3200,43.5300,False,43.2900,43.5000,reg,1041571 +CBRE,2017-12-22,43.3700,43.5700,False,43.0200,43.5000,reg,2295280 +CBRE,2017-12-26,43.5600,43.5843,False,43.1400,43.3200,reg,736293 +CBRE,2017-12-27,43.7600,43.9001,False,43.6000,43.6300,reg,3527051 +CBRE,2017-12-28,43.9500,43.9600,False,43.2675,43.7600,reg,1878878 +CBRE,2017-12-29,43.3100,44.1300,False,43.3100,44.1300,reg,1233803 +CBRE,2018-01-02,43.8200,43.8300,False,43.2400,43.6800,reg,2389409 +CBRE,2018-01-03,44.1900,44.2300,False,43.5200,43.7500,reg,2207411 +CBRE,2018-01-04,44.0500,44.7900,False,44.0100,44.3400,reg,1774057 +CBRE,2018-01-05,44.2700,44.3800,False,44.0600,44.1600,reg,2081539 +CBRE,2018-01-08,44.8400,44.9100,False,44.2200,44.2700,reg,2151067 +CBRE,2018-01-09,45.1500,45.5000,False,44.8500,44.9100,reg,1757159 +CBRE,2018-01-10,44.2700,44.9500,False,44.0800,44.9500,reg,2227080 +CBRE,2018-01-11,45.1200,45.1650,False,44.2500,44.4100,reg,1090314 +CBRE,2018-01-12,44.8900,45.2500,False,44.7700,45.2500,reg,1176948 +CBRE,2018-01-16,44.6500,45.5150,False,44.5900,45.1800,reg,1156975 +CBRE,2018-01-17,44.9900,45.2600,False,44.5700,44.9200,reg,1640636 +CBRE,2018-01-18,45.1900,45.3000,False,44.6200,45.0000,reg,1460655 +CBRE,2018-01-19,45.8800,45.9050,False,45.1000,45.2600,reg,1509945 +CBRE,2018-01-22,45.7300,45.9750,False,45.2300,45.8800,reg,1299143 +CBRE,2018-01-23,45.9500,46.0300,False,45.5300,45.6800,reg,1087247 +CBRE,2018-01-24,45.2100,45.5900,False,44.5800,45.2500,reg,1823205 +CBRE,2018-01-25,45.8100,45.9500,False,45.3900,45.3900,reg,1478364 +CBRE,2018-01-26,46.2100,46.2400,False,45.6600,46.0100,reg,1119102 +CBRE,2018-01-29,46.3400,46.6000,False,45.7900,46.2100,reg,1430845 +CBRE,2018-01-30,45.6600,46.4400,False,45.5500,46.1000,reg,2045899 +CBRE,2018-01-31,45.6900,46.0000,False,45.2710,45.7900,reg,2508380 +CBRE,2018-02-01,45.8100,45.8200,False,45.0550,45.5000,reg,2238794 +CBRE,2018-02-02,44.1100,45.5100,False,43.9000,45.5000,reg,2750645 +CBRE,2018-02-05,41.7800,44.1100,False,41.6900,43.7300,reg,3494878 +CBRE,2018-02-06,42.5300,42.7900,False,39.6000,40.8800,reg,3217575 +CBRE,2018-02-07,42.5400,43.4900,False,42.3600,42.5500,reg,2945261 +CBRE,2018-02-08,41.9200,43.2500,False,41.8400,42.4800,reg,3619721 +CBRE,2018-02-09,41.9000,42.7100,False,40.5900,42.5600,reg,3083368 +CBRE,2018-02-12,43.1500,43.2400,False,41.9000,42.2400,reg,3063291 +CBRE,2018-02-13,44.1400,44.2500,False,42.9000,42.9000,reg,2840015 +CBRE,2018-02-14,45.0400,45.0850,False,43.5000,43.6700,reg,2888570 +CBRE,2018-02-15,44.9300,45.7700,False,44.5400,45.4800,reg,2297345 +CBRE,2018-02-16,45.2000,45.4650,False,44.8650,44.9200,reg,2098788 +CBRE,2018-02-20,44.9000,45.3200,False,44.4000,44.9100,reg,2318909 +CBRE,2018-02-21,44.4800,45.4300,False,44.4800,44.9700,reg,2547797 +CBRE,2018-02-22,44.7800,45.3700,False,44.6900,44.7600,reg,2878153 +CBRE,2018-02-23,45.9500,45.9650,False,44.9600,45.0900,reg,2174608 +CBRE,2018-02-26,46.6400,46.7600,False,45.5350,46.0200,reg,1710116 +CBRE,2018-02-27,47.0700,47.5100,False,46.7900,46.8000,reg,4719244 +CBRE,2018-02-28,46.7500,47.8100,False,46.7500,47.2300,reg,2979950 +CBRE,2018-03-01,46.4000,47.3100,False,46.2700,46.7600,reg,2700719 +CBRE,2018-03-02,46.1000,46.1900,False,45.4100,45.8700,reg,3050287 +CBRE,2018-03-05,46.7500,47.0900,False,45.8000,45.9300,reg,2547135 +CBRE,2018-03-06,46.9600,47.4700,False,46.8575,47.1000,reg,3063290 +CBRE,2018-03-07,46.8800,47.0700,False,46.3450,46.4500,reg,3038469 +CBRE,2018-03-08,46.9800,47.2000,False,46.6700,47.0200,reg,2076636 +CBRE,2018-03-09,47.5900,47.6800,False,47.0050,47.3700,reg,2189140 +CBRE,2018-03-12,47.6700,48.2700,False,47.4900,47.6800,reg,2567250 +CBRE,2018-03-13,47.6200,48.0400,False,47.4700,47.8300,reg,2170401 +CBRE,2018-03-14,47.2500,47.9000,False,47.2200,47.9000,reg,2223632 +CBRE,2018-03-15,47.4000,47.6500,False,47.2200,47.5800,reg,2343247 +CBRE,2018-03-16,47.4200,47.6900,False,47.3000,47.4100,reg,4475584 +CBRE,2018-03-19,47.3100,47.5000,False,46.7800,47.4500,reg,1398603 +CBRE,2018-03-20,47.8800,47.9000,False,43.0000,43.0000,reg,1646496 +CBRE,2018-03-21,47.7200,48.3900,False,47.5200,48.0300,reg,1332499 +CBRE,2018-03-22,46.4800,47.7600,False,46.4400,47.5300,reg,2634443 +CBRE,2018-03-23,45.2200,46.7400,False,45.1700,46.4700,reg,1798777 +CBRE,2018-03-26,46.7500,46.8300,False,45.6000,45.8500,reg,1975430 +CBRE,2018-03-27,46.6800,47.6200,False,46.4700,46.7800,reg,2174325 +CBRE,2018-03-28,46.7000,47.0600,False,46.2700,46.8300,reg,1783194 +CBRE,2018-03-29,47.2200,47.4300,False,46.6400,46.9700,reg,2158086 +CBRE,2018-04-02,46.4600,47.2100,False,45.8300,47.0300,reg,2031793 +CBRE,2018-04-03,46.8300,47.6400,False,46.3400,46.8900,reg,2577401 +CBRE,2018-04-04,47.2500,47.3150,False,45.8800,46.3500,reg,1532078 +CBRE,2018-04-05,47.7900,47.9600,False,47.2100,47.4900,reg,1194173 +CBRE,2018-04-06,46.7300,47.6700,False,46.4400,47.3700,reg,1804882 +CBRE,2018-04-09,47.2700,47.8300,False,46.8000,46.8800,reg,1377207 +CBRE,2018-04-10,47.8700,48.0000,False,47.4900,47.9200,reg,2083250 +CBRE,2018-04-11,47.2400,47.7000,False,47.1400,47.4000,reg,1326072 +CBRE,2018-04-12,47.2100,47.7200,False,47.1300,47.6400,reg,1290769 +CBRE,2018-04-13,46.6100,47.5450,False,46.4000,47.3900,reg,2054709 +CBRE,2018-04-16,47.5800,47.7400,False,46.6100,47.0600,reg,1977830 +CBRE,2018-04-17,48.0600,48.3300,False,47.5663,47.9700,reg,1702460 +CBRE,2018-04-18,47.9000,48.4400,False,47.8800,48.2600,reg,1262535 +CBRE,2018-04-19,47.5500,48.0500,False,47.4400,47.9600,reg,1532252 +CBRE,2018-04-20,47.4300,47.9400,False,47.3800,47.6300,reg,2111681 +CBRE,2018-04-23,47.2800,47.8550,False,47.0500,47.5700,reg,1451206 +CBRE,2018-04-24,46.8900,47.7800,False,46.5900,47.6300,reg,2348980 +CBRE,2018-04-25,45.3900,46.7500,False,45.2900,46.6400,reg,2486543 +CBRE,2018-04-26,45.2200,45.9100,False,45.1800,45.4500,reg,2103788 +CBRE,2018-04-27,45.6700,45.7000,False,45.1100,45.1700,reg,1779951 +CBRE,2018-04-30,45.3100,46.1600,False,45.2550,45.8200,reg,1492229 +CBRE,2018-05-01,45.8000,45.8200,False,45.1800,45.2500,reg,2287179 +CBRE,2018-05-02,46.2900,46.5500,False,45.0500,46.0100,reg,4235204 +CBRE,2018-05-03,45.9600,46.4600,False,45.1500,46.1900,reg,2072530 +CBRE,2018-05-04,46.7300,47.0300,False,45.6800,45.6900,reg,1307596 +CBRE,2018-05-07,46.2800,47.2500,False,46.1000,46.7900,reg,1746269 +CBRE,2018-05-08,46.4800,46.6700,False,46.0600,46.4000,reg,2653926 +CBRE,2018-05-09,46.7100,46.8400,False,46.0400,46.6700,reg,1826358 +CBRE,2018-05-10,47.2400,47.7000,False,46.9900,47.0000,reg,2069340 +CBRE,2018-05-11,47.0400,47.7800,False,46.5900,47.4000,reg,1659696 +CBRE,2018-05-14,46.9600,47.5582,False,46.8000,47.2500,reg,1498219 +CBRE,2018-05-15,46.9300,47.1800,False,46.7000,46.7100,reg,2365014 +CBRE,2018-05-16,47.4200,47.6600,False,46.7500,46.8500,reg,1408077 +CBRE,2018-05-17,47.4200,47.4500,False,46.8500,47.2500,reg,1305583 +CBRE,2018-05-18,47.4300,47.6900,False,47.2500,47.4800,reg,1364802 +CBRE,2018-05-21,47.7300,47.9899,False,47.4900,47.6200,reg,1255188 +CBRE,2018-05-22,47.6800,47.8800,False,47.4300,47.7200,reg,1455035 +CBRE,2018-05-23,47.8500,47.8600,False,47.1800,47.5000,reg,1596631 +CBRE,2018-05-24,47.7500,48.1600,False,47.0700,47.7900,reg,1994410 +CBRE,2018-05-25,47.5600,47.9900,False,47.3500,47.6600,reg,944924 +CBRE,2018-05-29,46.5900,47.4500,False,46.4500,47.3600,reg,2011978 +CBRE,2018-05-30,47.0800,47.2950,False,46.4000,46.8400,reg,1750054 +CBRE,2018-05-31,46.1900,47.1000,False,45.9890,47.1000,reg,3589700 +CBRE,2018-06-01,46.0700,46.6100,False,45.7400,46.6100,reg,1546766 +CBRE,2018-06-04,47.0000,47.0100,False,46.0900,46.3300,reg,1554148 +CBRE,2018-06-05,47.5700,47.6300,False,46.8100,47.0900,reg,2199154 +CBRE,2018-06-06,48.0600,48.0700,False,47.4100,47.5600,reg,1352016 +CBRE,2018-06-07,47.8200,48.2800,False,47.6500,48.0900,reg,1155250 diff --git a/company_library/CBRL.csv b/company_library/CBRL.csv index 1fc95f95..364e9550 100644 --- a/company_library/CBRL.csv +++ b/company_library/CBRL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBRL,2017-06-06,159.9275,160.9728,False,158.6922,159.1293,reg,176192 -CBRL,2017-06-07,160.4312,161.4021,False,159.9275,160.2411,reg,154064 -CBRL,2017-06-08,159.5760,161.3434,False,159.3194,161.1154,reg,225114 CBRL,2017-06-09,161.0584,161.8281,False,159.3289,159.3289,reg,206266 CBRL,2017-06-12,159.0628,160.8968,False,158.3786,160.4122,reg,280321 CBRL,2017-06-13,155.6609,159.1768,False,154.6822,159.1768,reg,387646 @@ -249,3 +246,6 @@ CBRL,2018-05-31,156.7100,160.7700,False,156.5100,160.0000,reg,288068 CBRL,2018-06-01,156.0400,158.0476,False,155.6200,157.1000,reg,320959 CBRL,2018-06-04,155.0500,157.0500,False,154.0500,156.1900,reg,460336 CBRL,2018-06-05,156.2000,156.2800,False,154.4300,155.4200,reg,257868 +CBRL,2018-06-06,157.5800,158.1400,False,155.5000,155.5000,reg,265432 +CBRL,2018-06-07,156.4400,158.8350,False,155.4000,157.5800,reg,200100 +CBRL,2018-06-08,157.6400,158.3600,False,155.8300,156.4000,reg,334776 diff --git a/company_library/CBSH.csv b/company_library/CBSH.csv index 7825b612..7156a332 100644 --- a/company_library/CBSH.csv +++ b/company_library/CBSH.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBSH,2017-06-06,53.1855,53.5004,False,52.7040,52.8903,reg,534418 -CBSH,2017-06-07,53.4276,53.7241,False,53.2103,53.3881,reg,272630 -CBSH,2017-06-08,54.6825,55.4434,False,53.2794,53.6351,reg,416318 -CBSH,2017-06-09,56.3228,56.6489,False,55.0284,55.0284,reg,348139 -CBSH,2017-06-12,56.4118,57.2517,False,55.7812,56.2833,reg,428893 -CBSH,2017-06-13,56.4216,56.9256,False,56.1153,56.8564,reg,228951 -CBSH,2017-06-14,56.5205,56.5600,False,55.4039,56.0066,reg,288635 -CBSH,2017-06-15,56.3624,56.7872,False,55.9671,56.2339,reg,353857 -CBSH,2017-06-16,56.3129,56.5303,False,55.8884,56.3426,reg,1626210 -CBSH,2017-06-19,56.6390,56.9799,False,56.3722,56.5896,reg,382545 -CBSH,2017-06-20,56.3129,56.6390,False,56.1647,56.5995,reg,374643 -CBSH,2017-06-21,55.7398,56.5689,False,55.6608,56.4414,reg,404618 -CBSH,2017-06-22,55.5422,55.8485,False,55.2952,55.6805,reg,314613 -CBSH,2017-06-23,54.9889,55.9473,False,54.9493,55.9177,reg,580838 -CBSH,2017-06-26,55.2359,55.6904,False,54.8604,55.4236,reg,363796 -CBSH,2017-06-27,55.3940,55.9671,False,55.1272,55.4335,reg,270048 -CBSH,2017-06-28,56.0560,56.2734,False,55.7892,55.9572,reg,424344 -CBSH,2017-06-29,56.6489,57.1232,False,55.9325,57.0046,reg,394398 -CBSH,2017-06-30,56.1548,57.0342,False,56.0165,56.9849,reg,319461 -CBSH,2017-07-05,57.0046,57.3208,False,56.4710,57.2121,reg,217792 -CBSH,2017-07-06,56.0165,57.0343,False,55.8782,56.8465,reg,324251 -CBSH,2017-07-07,56.4414,56.6588,False,55.8189,56.2043,reg,226097 -CBSH,2017-07-10,56.2043,56.6094,False,56.0264,56.4414,reg,255984 -CBSH,2017-07-11,55.7398,56.0857,False,55.4533,56.0560,reg,392718 -CBSH,2017-07-12,55.5719,56.0857,False,55.4632,55.6805,reg,284812 -CBSH,2017-07-13,57.5283,57.7951,False,56.0659,57.7951,reg,736033 -CBSH,2017-07-14,57.5185,57.8939,False,56.7971,57.3109,reg,632195 -CBSH,2017-07-17,56.9849,57.7556,False,56.8367,57.5283,reg,463825 -CBSH,2017-07-18,56.8663,56.9849,False,56.4612,56.7082,reg,363177 -CBSH,2017-07-19,57.0540,57.2912,False,56.6094,56.8663,reg,276067 -CBSH,2017-07-20,57.1528,57.3307,False,56.3525,57.0936,reg,288757 -CBSH,2017-07-21,56.9355,57.3604,False,56.7329,56.9849,reg,332820 -CBSH,2017-07-24,57.4987,57.5481,False,56.7576,56.7576,reg,248416 -CBSH,2017-07-25,58.4078,58.5362,False,58.0619,58.3089,reg,601126 -CBSH,2017-07-26,57.0936,58.3979,False,56.9552,58.3979,reg,288101 -CBSH,2017-07-27,57.1430,57.5185,False,56.7477,57.0936,reg,331530 -CBSH,2017-07-28,56.8268,57.0145,False,56.3722,57.0145,reg,296158 -CBSH,2017-07-31,57.3505,57.6469,False,56.7774,56.9157,reg,433430 -CBSH,2017-08-01,57.9730,57.9829,False,57.3011,57.7951,reg,433237 -CBSH,2017-08-02,57.6864,58.0669,False,57.3307,57.9829,reg,241109 -CBSH,2017-08-03,57.2220,57.7655,False,57.0540,57.5975,reg,201387 -CBSH,2017-08-04,57.5086,58.0619,False,57.3851,57.6864,reg,240115 -CBSH,2017-08-07,57.0837,57.6963,False,57.0639,57.6963,reg,164294 -CBSH,2017-08-08,57.0442,57.9137,False,56.9355,57.1133,reg,266028 -CBSH,2017-08-09,56.2932,56.8663,False,56.1252,56.6687,reg,389494 -CBSH,2017-08-10,54.7122,55.7695,False,54.6924,55.3545,reg,397407 -CBSH,2017-08-11,54.5640,55.1667,False,54.0502,54.8110,reg,368459 -CBSH,2017-08-14,55.9473,56.0956,False,55.1766,55.2359,reg,334884 -CBSH,2017-08-15,55.6509,56.4315,False,55.6311,56.3327,reg,206770 -CBSH,2017-08-16,55.5323,55.8782,False,55.3447,55.8782,reg,223592 -CBSH,2017-08-17,53.8130,55.4730,False,53.7735,55.2557,reg,307845 -CBSH,2017-08-18,53.7043,54.0897,False,53.2053,53.5857,reg,669675 -CBSH,2017-08-21,53.4474,53.7241,False,53.2399,53.7241,reg,203714 -CBSH,2017-08-22,53.7241,53.9217,False,53.5264,53.6450,reg,247543 -CBSH,2017-08-23,53.9316,54.1786,False,53.2201,53.2695,reg,262175 -CBSH,2017-08-24,54.0798,54.2577,False,53.8525,54.2181,reg,211681 -CBSH,2017-08-25,54.3762,54.6529,False,54.0502,54.3466,reg,237466 -CBSH,2017-08-28,54.0798,54.5541,False,53.9316,54.4059,reg,164585 -CBSH,2017-08-29,53.8328,53.9612,False,53.2300,53.4276,reg,193104 -CBSH,2017-08-30,54.0996,54.4059,False,53.8328,53.8525,reg,286422 -CBSH,2017-08-31,54.3367,54.4849,False,54.0600,54.3268,reg,301708 -CBSH,2017-09-01,54.6233,55.0284,False,54.3861,54.3960,reg,256126 -CBSH,2017-09-05,53.1016,54.4355,False,53.0027,54.2577,reg,212734 -CBSH,2017-09-06,53.0324,53.5857,False,52.9039,53.2597,reg,185438 -CBSH,2017-09-07,51.9756,53.0870,False,51.4993,52.9679,reg,247643 -CBSH,2017-09-08,52.7992,53.1663,False,51.6878,51.8962,reg,333981 -CBSH,2017-09-11,53.6823,54.1189,False,53.2755,53.2755,reg,382330 -CBSH,2017-09-12,54.4166,54.4365,False,53.7121,53.9205,reg,394195 -CBSH,2017-09-13,54.5754,54.7143,False,53.9106,54.0495,reg,283783 -CBSH,2017-09-14,54.2876,54.9921,False,54.1289,54.7838,reg,313968 -CBSH,2017-09-15,54.7441,54.9326,False,54.0197,54.2777,reg,1068133 -CBSH,2017-09-18,55.3494,55.3990,False,54.8433,54.9525,reg,256787 -CBSH,2017-09-19,55.4585,55.7264,False,55.2303,55.2303,reg,333716 -CBSH,2017-09-20,55.9646,56.1233,False,55.0418,55.5478,reg,481996 -CBSH,2017-09-21,56.0836,56.2920,False,55.9249,55.9547,reg,281620 -CBSH,2017-09-22,56.0440,56.2821,False,55.7860,55.9844,reg,320740 -CBSH,2017-09-25,55.8157,56.3714,False,55.5875,56.0638,reg,387492 -CBSH,2017-09-26,55.9844,56.2920,False,55.7760,55.9844,reg,821102 -CBSH,2017-09-27,56.8676,57.1454,False,56.1432,56.8576,reg,634864 -CBSH,2017-09-28,56.9668,57.2347,False,56.1134,56.9767,reg,414345 -CBSH,2017-09-29,57.3240,57.9789,False,56.9569,56.9569,reg,566399 -CBSH,2017-10-02,57.8995,57.8995,False,57.0362,57.2942,reg,323835 -CBSH,2017-10-03,57.8499,57.9094,False,57.3339,57.8003,reg,401987 -CBSH,2017-10-04,57.1255,57.8400,False,57.0462,57.8400,reg,183756 -CBSH,2017-10-05,57.8400,57.9690,False,56.9569,57.3141,reg,208400 -CBSH,2017-10-06,57.9591,58.2468,False,57.6316,57.8003,reg,168734 -CBSH,2017-10-09,57.5324,58.0087,False,57.4530,57.9987,reg,265985 -CBSH,2017-10-10,57.9888,58.1277,False,57.4232,57.7408,reg,316154 -CBSH,2017-10-11,57.6415,57.9987,False,57.4232,57.8301,reg,272537 -CBSH,2017-10-12,56.2424,56.6096,False,55.7016,56.5599,reg,1131476 -CBSH,2017-10-13,55.9943,56.5996,False,55.3891,55.7066,reg,458800 -CBSH,2017-10-16,56.5599,56.5897,False,55.1186,55.9646,reg,349120 -CBSH,2017-10-17,56.0440,56.5699,False,55.9249,56.5699,reg,296079 -CBSH,2017-10-18,56.6096,56.8973,False,56.1531,56.1730,reg,305161 -CBSH,2017-10-19,57.1057,57.2545,False,55.9844,56.0241,reg,216500 -CBSH,2017-10-20,57.5522,57.8400,False,57.3240,57.8003,reg,203178 -CBSH,2017-10-23,57.2744,57.6812,False,57.1851,57.6217,reg,312438 -CBSH,2017-10-24,57.9094,57.9987,False,57.3736,57.4431,reg,318768 -CBSH,2017-10-25,57.4331,58.1079,False,56.9271,58.0384,reg,280700 -CBSH,2017-10-26,58.1476,58.1873,False,57.4828,57.4828,reg,340089 -CBSH,2017-10-27,58.2964,58.3460,False,57.8003,58.1178,reg,338830 -CBSH,2017-10-30,57.1851,58.0881,False,57.1752,57.9591,reg,333090 -CBSH,2017-10-31,57.7110,58.0384,False,57.0561,57.3339,reg,704203 -CBSH,2017-11-01,57.3339,58.3800,False,57.0660,57.9789,reg,451351 -CBSH,2017-11-02,57.6614,57.8301,False,56.6691,57.2545,reg,397002 -CBSH,2017-11-03,57.4034,57.6316,False,57.0759,57.6316,reg,561916 -CBSH,2017-11-06,57.2248,57.4431,False,57.0164,57.2744,reg,372029 -CBSH,2017-11-07,55.6669,57.4927,False,55.5974,57.3339,reg,352381 -CBSH,2017-11-08,55.0318,55.6669,False,54.9425,55.6669,reg,405837 -CBSH,2017-11-09,54.6052,55.7463,False,54.2479,54.6945,reg,350208 -CBSH,2017-11-10,54.7540,55.2005,False,54.5655,54.6250,reg,225872 -CBSH,2017-11-13,55.4089,55.4188,False,54.2678,54.3372,reg,301021 -CBSH,2017-11-14,55.2303,55.6867,False,54.8631,55.0318,reg,298738 -CBSH,2017-11-15,55.2204,55.4982,False,54.5258,54.5853,reg,300210 -CBSH,2017-11-16,55.2700,55.6967,False,55.1509,55.4585,reg,226746 -CBSH,2017-11-17,55.6272,55.6967,False,54.7242,55.0715,reg,483017 -CBSH,2017-11-20,56.0340,56.0440,False,54.9425,55.5379,reg,236986 -CBSH,2017-11-21,56.2821,56.4295,False,55.7959,56.2623,reg,309340 -CBSH,2017-11-22,56.4210,56.6393,False,56.1035,56.4309,reg,261473 -CBSH,2017-11-27,56.3615,56.6195,False,56.2002,56.2325,reg,302252 -CBSH,2017-11-28,57.8797,57.9690,False,56.3218,56.5103,reg,805604 -CBSH,2017-11-29,56.9085,57.3566,False,55.4442,55.6932,reg,445202 -CBSH,2017-11-30,56.4004,57.3468,False,54.2510,57.3468,reg,311688 -CBSH,2017-12-01,56.4303,56.5000,False,54.5377,56.2909,reg,342895 -CBSH,2017-12-04,56.9284,57.6863,False,56.8088,56.9981,reg,402364 -CBSH,2017-12-05,55.9522,57.2870,False,55.8924,57.1674,reg,257938 -CBSH,2017-12-06,55.4043,56.2211,False,55.3844,55.8326,reg,191911 -CBSH,2017-12-07,55.6334,55.8028,False,54.7867,55.1154,reg,323120 -CBSH,2017-12-08,55.4740,55.9123,False,55.3256,55.9123,reg,243803 -CBSH,2017-12-11,54.7967,55.7430,False,54.7170,55.4442,reg,388310 -CBSH,2017-12-12,55.1453,55.4840,False,54.9162,54.9262,reg,309824 -CBSH,2017-12-13,54.8066,55.5936,False,54.7369,55.0656,reg,601474 -CBSH,2017-12-14,54.1293,55.3445,False,54.0247,54.8963,reg,618487 -CBSH,2017-12-15,55.5438,56.3108,False,54.4182,54.4182,reg,1651473 -CBSH,2017-12-18,56.2809,56.6893,False,55.9821,55.9821,reg,522147 -CBSH,2017-12-19,56.2610,56.7789,False,56.0020,56.5797,reg,386187 -CBSH,2017-12-20,55.9721,56.6196,False,55.2250,56.5299,reg,387211 -CBSH,2017-12-21,56.5698,56.6694,False,55.8874,56.0916,reg,405418 -CBSH,2017-12-22,56.5299,56.7690,False,56.0767,56.6694,reg,500458 -CBSH,2017-12-26,56.1713,56.6694,False,55.7231,56.4004,reg,470793 -CBSH,2017-12-27,56.1315,56.3454,False,55.9422,56.0418,reg,404686 -CBSH,2017-12-28,56.3008,56.4104,False,56.0219,56.4004,reg,335321 -CBSH,2017-12-29,55.6235,56.3706,False,55.6135,56.3706,reg,329615 -CBSH,2018-01-02,55.7330,56.3108,False,55.4242,56.1016,reg,435275 -CBSH,2018-01-03,55.5039,55.7430,False,55.1055,55.6932,reg,457078 -CBSH,2018-01-04,55.4442,56.3207,False,55.3744,55.9821,reg,406325 -CBSH,2018-01-05,55.8725,55.9920,False,55.4641,55.6235,reg,414876 -CBSH,2018-01-08,55.5139,55.8227,False,55.4740,55.7330,reg,355132 -CBSH,2018-01-09,56.2610,56.6993,False,55.6982,55.7330,reg,434700 -CBSH,2018-01-10,57.1276,57.6755,False,56.2510,56.2510,reg,509100 -CBSH,2018-01-11,57.8348,57.8348,False,57.1774,57.3368,reg,382888 -CBSH,2018-01-12,57.7253,58.4325,False,57.6954,58.0440,reg,626616 -CBSH,2018-01-16,57.5709,58.2332,False,57.0380,58.1237,reg,706642 -CBSH,2018-01-17,57.9345,58.1337,False,57.3169,57.8448,reg,428688 -CBSH,2018-01-18,58.2034,58.7612,False,57.9444,58.5321,reg,662630 -CBSH,2018-01-19,59.4785,59.4884,False,58.2632,58.5122,reg,642588 -CBSH,2018-01-22,58.9405,59.4884,False,58.5222,59.4884,reg,529502 -CBSH,2018-01-23,58.8509,59.0800,False,58.3728,58.9505,reg,445397 -CBSH,2018-01-24,58.7214,59.2195,False,58.6118,58.7214,reg,333075 -CBSH,2018-01-25,58.6816,59.0302,False,58.3329,59.0302,reg,366626 -CBSH,2018-01-26,58.7712,58.8409,False,58.2233,58.8409,reg,258770 -CBSH,2018-01-29,58.6218,59.1597,False,58.3030,58.7015,reg,496507 -CBSH,2018-01-30,58.5819,58.8110,False,58.1337,58.3728,reg,549872 -CBSH,2018-01-31,58.2831,58.8409,False,58.1337,58.6616,reg,587127 -CBSH,2018-02-01,58.7911,58.8210,False,57.5360,58.1436,reg,333489 -CBSH,2018-02-02,58.5421,59.1796,False,58.3927,58.6517,reg,470125 -CBSH,2018-02-05,56.5299,58.6616,False,56.3805,57.9544,reg,650027 -CBSH,2018-02-06,56.6993,56.8885,False,54.6373,55.5039,reg,833277 -CBSH,2018-02-07,57.2471,57.5858,False,56.4403,56.5698,reg,534090 -CBSH,2018-02-08,55.7330,57.4663,False,55.7330,57.4663,reg,390784 -CBSH,2018-02-09,56.6694,57.0031,False,55.2549,56.2012,reg,463056 -CBSH,2018-02-12,56.9682,57.4364,False,56.4602,56.9682,reg,334552 -CBSH,2018-02-13,57.2969,57.3069,False,56.6694,56.8088,reg,291501 -CBSH,2018-02-14,58.6616,58.7214,False,57.0977,57.1774,reg,503639 -CBSH,2018-02-15,58.8210,58.9306,False,58.3877,58.8808,reg,452134 -CBSH,2018-02-16,58.9007,59.1995,False,58.4823,58.5521,reg,636282 -CBSH,2018-02-20,58.1436,59.2792,False,57.9942,58.8011,reg,436245 -CBSH,2018-02-21,58.6417,59.2792,False,57.7552,58.1735,reg,324004 -CBSH,2018-02-22,57.6755,58.9505,False,57.6057,58.8708,reg,519908 -CBSH,2018-02-23,58.4425,58.8011,False,57.8050,57.8946,reg,482940 -CBSH,2018-02-26,58.5222,58.6317,False,57.9843,58.6317,reg,597825 -CBSH,2018-02-27,58.4226,59.7175,False,58.4126,59.1597,reg,629260 -CBSH,2018-02-28,57.5460,58.9405,False,57.5261,58.7513,reg,401470 -CBSH,2018-03-01,57.6057,58.0739,False,56.9184,57.6655,reg,554772 -CBSH,2018-03-02,58.5023,58.6218,False,56.9284,57.2969,reg,412181 -CBSH,2018-03-05,59.1796,59.4685,False,57.6456,58.1138,reg,392380 -CBSH,2018-03-06,60.0363,60.1160,False,59.0302,59.1896,reg,374778 -CBSH,2018-03-07,60.3650,60.5841,False,59.6079,59.6079,reg,371998 -CBSH,2018-03-08,59.8400,60.6100,False,59.3800,60.6100,reg,338536 -CBSH,2018-03-09,60.9900,61.0700,False,59.9600,60.1400,reg,333062 -CBSH,2018-03-12,61.2600,61.5900,False,60.7900,61.1400,reg,362307 -CBSH,2018-03-13,61.1100,61.5100,False,60.8400,61.5000,reg,469188 -CBSH,2018-03-14,60.5900,61.3600,False,60.3800,61.2300,reg,562264 -CBSH,2018-03-15,61.1400,61.3500,False,60.4200,60.8100,reg,414537 -CBSH,2018-03-16,61.4900,61.8300,False,61.1200,61.1800,reg,1762075 -CBSH,2018-03-19,61.1600,61.4400,False,60.3700,61.4400,reg,426138 -CBSH,2018-03-20,61.1500,61.3300,False,60.1200,61.1700,reg,310275 -CBSH,2018-03-21,61.3400,61.8800,False,60.9200,61.2600,reg,283809 -CBSH,2018-03-22,60.1900,61.0500,False,59.8200,60.9900,reg,918955 -CBSH,2018-03-23,58.1900,60.3500,False,57.8700,60.2200,reg,1002317 -CBSH,2018-03-26,59.7900,59.9300,False,58.7700,59.0200,reg,514428 -CBSH,2018-03-27,58.7200,59.9300,False,58.4000,59.9300,reg,478893 -CBSH,2018-03-28,59.2100,59.7400,False,58.3000,58.7500,reg,441809 -CBSH,2018-03-29,59.9100,60.0200,False,59.0400,59.5200,reg,438243 -CBSH,2018-04-02,58.4500,59.9000,False,57.8700,59.8400,reg,511744 -CBSH,2018-04-03,59.3400,59.4600,False,58.5500,58.8500,reg,660816 -CBSH,2018-04-04,59.8300,59.9700,False,58.5900,58.5900,reg,407386 -CBSH,2018-04-05,60.3600,60.4800,False,59.5300,60.2300,reg,516528 -CBSH,2018-04-06,58.9500,60.1800,False,58.4100,59.9300,reg,542954 -CBSH,2018-04-09,58.9000,60.0700,False,58.8500,59.1500,reg,455314 -CBSH,2018-04-10,59.9500,60.1000,False,58.9600,59.2500,reg,1239405 -CBSH,2018-04-11,59.3800,59.7400,False,59.0800,59.4300,reg,479232 -CBSH,2018-04-12,63.1400,63.6000,False,59.9000,60.6000,reg,1208999 -CBSH,2018-04-13,62.7400,64.2100,False,62.2900,64.1100,reg,756211 -CBSH,2018-04-16,63.4200,63.6300,False,62.7400,63.1800,reg,652266 -CBSH,2018-04-17,62.8300,63.6800,False,62.2800,63.6800,reg,803859 -CBSH,2018-04-18,62.7100,63.4800,False,62.5500,62.9600,reg,613924 -CBSH,2018-04-19,63.4100,63.6100,False,62.6400,62.7000,reg,470467 -CBSH,2018-04-20,63.8900,64.1500,False,62.0200,63.6900,reg,539398 -CBSH,2018-04-23,64.3600,64.6300,False,63.9200,64.1300,reg,385112 -CBSH,2018-04-24,64.2200,65.1250,False,63.8000,64.6600,reg,531751 -CBSH,2018-04-25,64.1700,64.7500,False,63.7300,64.2300,reg,313416 -CBSH,2018-04-26,63.9800,64.4100,False,63.7900,64.3400,reg,323714 -CBSH,2018-04-27,64.2100,64.8915,False,63.8700,64.1300,reg,268540 -CBSH,2018-04-30,63.5200,64.6600,False,63.4700,64.4500,reg,989625 -CBSH,2018-05-01,63.8000,64.1400,False,62.6400,63.3600,reg,383453 -CBSH,2018-05-02,63.6000,64.4300,False,63.0550,63.7700,reg,493820 -CBSH,2018-05-03,63.1600,63.6600,False,62.3900,63.2900,reg,291132 -CBSH,2018-05-04,63.9800,64.5000,False,62.6050,62.9200,reg,434019 -CBSH,2018-05-07,64.3300,64.7000,False,63.6600,64.1400,reg,175732 -CBSH,2018-05-08,64.8300,65.1600,False,64.2400,64.3200,reg,286175 -CBSH,2018-05-09,65.3000,65.6900,False,64.7100,65.1800,reg,454903 -CBSH,2018-05-10,65.4500,65.6600,False,64.8800,65.4200,reg,304246 -CBSH,2018-05-11,65.4600,65.6800,False,65.2600,65.4800,reg,232414 -CBSH,2018-05-14,65.2800,65.6200,False,65.0700,65.4900,reg,296755 -CBSH,2018-05-15,65.0800,65.7700,False,64.1200,64.3600,reg,784989 -CBSH,2018-05-16,65.2400,65.4700,False,64.2700,64.6700,reg,405113 -CBSH,2018-05-17,65.1900,65.3600,False,64.9250,65.1200,reg,338365 -CBSH,2018-05-18,64.5900,65.1600,False,64.5800,65.1000,reg,431183 -CBSH,2018-05-21,65.4000,65.8600,False,64.7700,64.7700,reg,799117 -CBSH,2018-05-22,65.4900,66.2600,False,65.4000,65.4000,reg,466982 -CBSH,2018-05-23,65.4100,65.5550,False,65.0200,65.4900,reg,362526 -CBSH,2018-05-24,65.1400,65.3400,False,63.6000,65.3400,reg,535497 -CBSH,2018-05-25,64.8700,65.1900,False,64.6000,64.8500,reg,177820 -CBSH,2018-05-29,63.9600,64.6800,False,63.5000,64.2100,reg,408378 -CBSH,2018-05-30,65.2900,65.6300,False,64.4550,64.6400,reg,566804 -CBSH,2018-05-31,64.5800,65.4000,False,64.4625,65.2300,reg,305963 -CBSH,2018-06-01,65.0200,65.6800,False,64.8200,65.3700,reg,292169 -CBSH,2018-06-04,66.0300,66.1100,False,65.0900,65.2300,reg,375239 -CBSH,2018-06-05,66.0000,66.1000,False,65.3500,65.7000,reg,339357 +CBSH,2017-06-09,56.1256,56.4505,False,54.8357,54.8357,reg,348139 +CBSH,2017-06-12,56.2142,57.0512,False,55.5859,56.0862,reg,428893 +CBSH,2017-06-13,56.2240,56.7262,False,55.9188,56.6573,reg,228951 +CBSH,2017-06-14,56.3225,56.3619,False,55.2098,55.8105,reg,288635 +CBSH,2017-06-15,56.1650,56.5884,False,55.7711,56.0370,reg,353857 +CBSH,2017-06-16,56.1157,56.3324,False,55.6926,56.1453,reg,1626210 +CBSH,2017-06-19,56.4407,56.7804,False,56.1748,56.3914,reg,382545 +CBSH,2017-06-20,56.1157,56.4407,False,55.9680,56.4013,reg,374643 +CBSH,2017-06-21,55.5446,56.3708,False,55.4659,56.2437,reg,404618 +CBSH,2017-06-22,55.3477,55.6529,False,55.1015,55.4855,reg,314613 +CBSH,2017-06-23,54.7963,55.7514,False,54.7569,55.7219,reg,580838 +CBSH,2017-06-26,55.0424,55.4954,False,54.6683,55.2295,reg,363796 +CBSH,2017-06-27,55.2000,55.7711,False,54.9341,55.2394,reg,270048 +CBSH,2017-06-28,55.8597,56.0763,False,55.5939,55.7612,reg,424344 +CBSH,2017-06-29,56.4505,56.9231,False,55.7366,56.8050,reg,394398 +CBSH,2017-06-30,55.9582,56.8344,False,55.8203,56.7853,reg,319461 +CBSH,2017-07-05,56.8050,57.1201,False,56.2733,57.0118,reg,217792 +CBSH,2017-07-06,55.8203,56.8345,False,55.6825,56.6474,reg,324251 +CBSH,2017-07-07,56.2437,56.4604,False,55.6234,56.0074,reg,226097 +CBSH,2017-07-10,56.0074,56.4111,False,55.8302,56.2437,reg,255984 +CBSH,2017-07-11,55.5446,55.8893,False,55.2591,55.8597,reg,392718 +CBSH,2017-07-12,55.3772,55.8893,False,55.2689,55.4855,reg,284812 +CBSH,2017-07-13,57.3269,57.5927,False,55.8696,57.5927,reg,736033 +CBSH,2017-07-14,57.3170,57.6912,False,56.5982,57.1102,reg,632195 +CBSH,2017-07-17,56.7853,57.5533,False,56.6376,57.3269,reg,463825 +CBSH,2017-07-18,56.6671,56.7853,False,56.2634,56.5096,reg,363177 +CBSH,2017-07-19,56.8542,57.0905,False,56.4111,56.6671,reg,276067 +CBSH,2017-07-20,56.9527,57.1299,False,56.1551,56.8936,reg,288757 +CBSH,2017-07-21,56.7361,57.1595,False,56.5342,56.7853,reg,332820 +CBSH,2017-07-24,57.2973,57.3465,False,56.5588,56.5588,reg,248416 +CBSH,2017-07-25,58.2032,58.3312,False,57.8586,58.1047,reg,601126 +CBSH,2017-07-26,56.8936,58.1934,False,56.7558,58.1934,reg,288101 +CBSH,2017-07-27,56.9428,57.3170,False,56.5490,56.8936,reg,331530 +CBSH,2017-07-28,56.6277,56.8148,False,56.1748,56.8148,reg,296158 +CBSH,2017-07-31,57.1496,57.4450,False,56.5785,56.7164,reg,433430 +CBSH,2017-08-01,57.7700,57.7798,False,57.1004,57.5927,reg,433237 +CBSH,2017-08-02,57.4844,57.8635,False,57.1299,57.7798,reg,241109 +CBSH,2017-08-03,57.0216,57.5632,False,56.8542,57.3958,reg,201387 +CBSH,2017-08-04,57.3072,57.8586,False,57.1841,57.4844,reg,240115 +CBSH,2017-08-07,56.8838,57.4942,False,56.8641,57.4942,reg,164294 +CBSH,2017-08-08,56.8444,57.7109,False,56.7361,56.9133,reg,266028 +CBSH,2017-08-09,56.0960,56.6671,False,55.9286,56.4702,reg,389494 +CBSH,2017-08-10,54.5206,55.5742,False,54.5009,55.1606,reg,397407 +CBSH,2017-08-11,54.3729,54.9735,False,53.8609,54.6190,reg,368459 +CBSH,2017-08-14,55.7514,55.8991,False,54.9834,55.0424,reg,334884 +CBSH,2017-08-15,55.4560,56.2339,False,55.4363,56.1354,reg,206770 +CBSH,2017-08-16,55.3378,55.6825,False,55.1509,55.6825,reg,223592 +CBSH,2017-08-17,53.6245,55.2788,False,53.5852,55.0621,reg,307845 +CBSH,2017-08-18,53.5162,53.9002,False,53.0190,53.3981,reg,669675 +CBSH,2017-08-21,53.2602,53.5359,False,53.0534,53.5359,reg,203714 +CBSH,2017-08-22,53.5359,53.7329,False,53.3390,53.4571,reg,247543 +CBSH,2017-08-23,53.7427,53.9889,False,53.0337,53.0830,reg,262175 +CBSH,2017-08-24,53.8904,54.0676,False,53.6639,54.0282,reg,211681 +CBSH,2017-08-25,54.1858,54.4615,False,53.8609,54.1563,reg,237466 +CBSH,2017-08-28,53.8904,54.3630,False,53.7427,54.2153,reg,164585 +CBSH,2017-08-29,53.6442,53.7722,False,53.0436,53.2405,reg,193104 +CBSH,2017-08-30,53.9101,54.2153,False,53.6442,53.6639,reg,286422 +CBSH,2017-08-31,54.1464,54.2941,False,53.8707,54.1366,reg,301708 +CBSH,2017-09-01,54.4320,54.8357,False,54.1956,54.2055,reg,256126 +CBSH,2017-09-05,52.9156,54.2449,False,52.8171,54.0676,reg,212734 +CBSH,2017-09-06,52.8467,53.3981,False,52.7187,53.0731,reg,185438 +CBSH,2017-09-07,51.7936,52.9010,False,51.3190,52.7824,reg,247643 +CBSH,2017-09-08,52.6143,52.9801,False,51.5068,51.7145,reg,333981 +CBSH,2017-09-11,53.4943,53.9294,False,53.0889,53.0889,reg,382330 +CBSH,2017-09-12,54.2260,54.2458,False,53.5240,53.7316,reg,394195 +CBSH,2017-09-13,54.3842,54.5227,False,53.7217,53.8602,reg,283783 +CBSH,2017-09-14,54.0975,54.7995,False,53.9393,54.5919,reg,313968 +CBSH,2017-09-15,54.5523,54.7402,False,53.8305,54.0876,reg,1068133 +CBSH,2017-09-18,55.1555,55.2050,False,54.6512,54.7600,reg,256787 +CBSH,2017-09-19,55.2643,55.5313,False,55.0369,55.0369,reg,333716 +CBSH,2017-09-20,55.7686,55.9268,False,54.8490,55.3533,reg,481996 +CBSH,2017-09-21,55.8872,56.0949,False,55.7290,55.7587,reg,281620 +CBSH,2017-09-22,55.8477,56.0850,False,55.5906,55.7884,reg,320740 +CBSH,2017-09-25,55.6203,56.1740,False,55.3928,55.8675,reg,387492 +CBSH,2017-09-26,55.7884,56.0949,False,55.5807,55.7884,reg,821102 +CBSH,2017-09-27,56.6684,56.9453,False,55.9466,56.6585,reg,634864 +CBSH,2017-09-28,56.7673,57.0342,False,55.9169,56.7772,reg,414345 +CBSH,2017-09-29,57.1232,57.7758,False,56.7574,56.7574,reg,566399 +CBSH,2017-10-02,57.6967,57.6967,False,56.8365,57.0936,reg,323835 +CBSH,2017-10-03,57.6473,57.7066,False,57.1331,57.5979,reg,401987 +CBSH,2017-10-04,56.9255,57.6374,False,56.8464,57.6374,reg,183756 +CBSH,2017-10-05,57.6374,57.7660,False,56.7574,57.1133,reg,208400 +CBSH,2017-10-06,57.7561,58.0428,False,57.4298,57.5979,reg,168734 +CBSH,2017-10-09,57.3309,57.8055,False,57.2518,57.7956,reg,265985 +CBSH,2017-10-10,57.7857,57.9242,False,57.2221,57.5385,reg,316154 +CBSH,2017-10-11,57.4397,57.7956,False,57.2221,57.6275,reg,272537 +CBSH,2017-10-12,56.0454,56.4113,False,55.5065,56.3619,reg,1131476 +CBSH,2017-10-13,55.7982,56.4014,False,55.1951,55.5115,reg,458800 +CBSH,2017-10-16,56.3619,56.3915,False,54.9255,55.7686,reg,349120 +CBSH,2017-10-17,55.8477,56.3717,False,55.7290,56.3717,reg,296079 +CBSH,2017-10-18,56.4113,56.6981,False,55.9564,55.9762,reg,305161 +CBSH,2017-10-19,56.9057,57.0540,False,55.7884,55.8279,reg,216500 +CBSH,2017-10-20,57.3507,57.6374,False,57.1232,57.5979,reg,203178 +CBSH,2017-10-23,57.0738,57.4792,False,56.9848,57.4199,reg,312438 +CBSH,2017-10-24,57.7066,57.7956,False,57.1727,57.2419,reg,318768 +CBSH,2017-10-25,57.2320,57.9044,False,56.7277,57.8352,reg,280700 +CBSH,2017-10-26,57.9439,57.9835,False,57.2814,57.2814,reg,340089 +CBSH,2017-10-27,58.0923,58.1417,False,57.5979,57.9143,reg,338830 +CBSH,2017-10-30,56.9848,57.8846,False,56.9749,57.7561,reg,333090 +CBSH,2017-10-31,57.5089,57.8352,False,56.8563,57.1331,reg,704203 +CBSH,2017-11-01,57.1331,58.1755,False,56.8661,57.7758,reg,451351 +CBSH,2017-11-02,57.4594,57.6275,False,56.4706,57.0540,reg,397002 +CBSH,2017-11-03,57.2023,57.4298,False,56.8760,57.4298,reg,561916 +CBSH,2017-11-06,57.0244,57.2419,False,56.8167,57.0738,reg,372029 +CBSH,2017-11-07,55.4719,57.2913,False,55.4027,57.1331,reg,352381 +CBSH,2017-11-08,54.8391,55.4719,False,54.7501,55.4719,reg,405837 +CBSH,2017-11-09,54.4139,55.5510,False,54.0579,54.5029,reg,350208 +CBSH,2017-11-10,54.5622,55.0072,False,54.3744,54.4337,reg,225872 +CBSH,2017-11-13,55.2148,55.2247,False,54.0777,54.1469,reg,301021 +CBSH,2017-11-14,55.0369,55.4917,False,54.6710,54.8391,reg,298738 +CBSH,2017-11-15,55.0270,55.3038,False,54.3348,54.3941,reg,300210 +CBSH,2017-11-16,55.0764,55.5016,False,54.9578,55.2643,reg,226746 +CBSH,2017-11-17,55.4324,55.5016,False,54.5326,54.8787,reg,483017 +CBSH,2017-11-20,55.8378,55.8477,False,54.7501,55.3434,reg,236986 +CBSH,2017-11-21,56.0850,56.2318,False,55.6005,56.0652,reg,309340 +CBSH,2017-11-22,56.2234,56.4410,False,55.9070,56.2333,reg,261473 +CBSH,2017-11-27,56.1641,56.4212,False,56.0034,56.0356,reg,302252 +CBSH,2017-11-28,57.6770,57.7660,False,56.1245,56.3124,reg,805604 +CBSH,2017-11-29,56.7091,57.1557,False,55.2500,55.4981,reg,445202 +CBSH,2017-11-30,56.2029,57.1459,False,54.0610,57.1459,reg,311688 +CBSH,2017-12-01,56.2327,56.3022,False,54.3467,56.0937,reg,342895 +CBSH,2017-12-04,56.7290,57.4843,False,56.6099,56.7985,reg,402364 +CBSH,2017-12-05,55.7562,57.0864,False,55.6967,56.9672,reg,257938 +CBSH,2017-12-06,55.2103,56.0242,False,55.1904,55.6371,reg,191911 +CBSH,2017-12-07,55.4386,55.6073,False,54.5948,54.9224,reg,323120 +CBSH,2017-12-08,55.2798,55.7165,False,55.1319,55.7165,reg,243803 +CBSH,2017-12-11,54.6048,55.5478,False,54.5254,55.2500,reg,388310 +CBSH,2017-12-12,54.9522,55.2897,False,54.7239,54.7338,reg,309824 +CBSH,2017-12-13,54.6147,55.3989,False,54.5452,54.8728,reg,601474 +CBSH,2017-12-14,53.9397,55.1507,False,53.8355,54.7040,reg,618487 +CBSH,2017-12-15,55.3492,56.1136,False,54.2276,54.2276,reg,1651473 +CBSH,2017-12-18,56.0838,56.4908,False,55.7860,55.7860,reg,522147 +CBSH,2017-12-19,56.0639,56.5800,False,55.8059,56.3816,reg,386187 +CBSH,2017-12-20,55.7761,56.4213,False,55.0316,56.3319,reg,387211 +CBSH,2017-12-21,56.3717,56.4709,False,55.6917,55.8952,reg,405418 +CBSH,2017-12-22,56.3319,56.5702,False,55.8803,56.4709,reg,500458 +CBSH,2017-12-26,55.9746,56.4709,False,55.5279,56.2029,reg,470793 +CBSH,2017-12-27,55.9349,56.1481,False,55.7463,55.8456,reg,404686 +CBSH,2017-12-28,56.1036,56.2128,False,55.8257,56.2029,reg,335321 +CBSH,2017-12-29,55.4287,56.1731,False,55.4187,56.1731,reg,329615 +CBSH,2018-01-02,55.5378,56.1136,False,55.2301,55.9051,reg,435275 +CBSH,2018-01-03,55.3095,55.5478,False,54.9125,55.4981,reg,457078 +CBSH,2018-01-04,55.2500,56.1235,False,55.1805,55.7860,reg,406325 +CBSH,2018-01-05,55.6768,55.7959,False,55.2698,55.4287,reg,414876 +CBSH,2018-01-08,55.3195,55.6272,False,55.2798,55.5378,reg,355132 +CBSH,2018-01-09,56.0639,56.5007,False,55.5031,55.5378,reg,434700 +CBSH,2018-01-10,56.9275,57.4735,False,56.0540,56.0540,reg,509100 +CBSH,2018-01-11,57.6323,57.6323,False,56.9772,57.1360,reg,382888 +CBSH,2018-01-12,57.5231,58.2279,False,57.4933,57.8408,reg,626616 +CBSH,2018-01-16,57.3693,58.0293,False,56.8382,57.9202,reg,706642 +CBSH,2018-01-17,57.7316,57.9301,False,57.1161,57.6422,reg,428688 +CBSH,2018-01-18,57.9996,58.5554,False,57.7415,58.3271,reg,662630 +CBSH,2018-01-19,59.2701,59.2801,False,58.0591,58.3073,reg,642588 +CBSH,2018-01-22,58.7341,59.2801,False,58.3172,59.2801,reg,529502 +CBSH,2018-01-23,58.6448,58.8731,False,58.1683,58.7440,reg,445397 +CBSH,2018-01-24,58.5157,59.0121,False,58.4066,58.5157,reg,333075 +CBSH,2018-01-25,58.4760,58.8235,False,58.1286,58.8235,reg,366626 +CBSH,2018-01-26,58.5654,58.6349,False,58.0194,58.6349,reg,258770 +CBSH,2018-01-29,58.4165,58.9525,False,58.0988,58.4959,reg,496507 +CBSH,2018-01-30,58.3768,58.6051,False,57.9301,58.1683,reg,549872 +CBSH,2018-01-31,58.0790,58.6349,False,57.9301,58.4562,reg,587127 +CBSH,2018-02-01,58.5852,58.6150,False,57.3345,57.9400,reg,333489 +CBSH,2018-02-02,58.3371,58.9724,False,58.1882,58.4463,reg,470125 +CBSH,2018-02-05,56.3319,58.4562,False,56.1831,57.7514,reg,650027 +CBSH,2018-02-06,56.5007,56.6893,False,54.4459,55.3095,reg,833277 +CBSH,2018-02-07,57.0466,57.3841,False,56.2426,56.3717,reg,534090 +CBSH,2018-02-08,55.5378,57.2650,False,55.5378,57.2650,reg,390784 +CBSH,2018-02-09,56.4709,56.8034,False,55.0614,56.0044,reg,463056 +CBSH,2018-02-12,56.7687,57.2352,False,56.2625,56.7687,reg,334552 +CBSH,2018-02-13,57.0963,57.1062,False,56.4709,56.6099,reg,291501 +CBSH,2018-02-14,58.4562,58.5157,False,56.8977,56.9772,reg,503639 +CBSH,2018-02-15,58.6150,58.7242,False,58.1832,58.6746,reg,452134 +CBSH,2018-02-16,58.6944,58.9922,False,58.2775,58.3470,reg,636282 +CBSH,2018-02-20,57.9400,59.0716,False,57.7911,58.5952,reg,436245 +CBSH,2018-02-21,58.4363,59.0716,False,57.5529,57.9698,reg,324004 +CBSH,2018-02-22,57.4735,58.7440,False,57.4040,58.6646,reg,519908 +CBSH,2018-02-23,58.2378,58.5952,False,57.6025,57.6919,reg,482940 +CBSH,2018-02-26,58.3172,58.4264,False,57.7812,58.4264,reg,597825 +CBSH,2018-02-27,58.2180,59.5084,False,58.2080,58.9525,reg,629260 +CBSH,2018-02-28,57.3444,58.7341,False,57.3246,58.5455,reg,401470 +CBSH,2018-03-01,57.4040,57.8705,False,56.7191,57.4636,reg,554772 +CBSH,2018-03-02,58.2974,58.4165,False,56.7290,57.0963,reg,412181 +CBSH,2018-03-05,58.9724,59.2602,False,57.4437,57.9102,reg,392380 +CBSH,2018-03-06,59.8260,59.9054,False,58.8235,58.9823,reg,374778 +CBSH,2018-03-07,60.1536,60.3720,False,59.3992,59.3992,reg,371998 +CBSH,2018-03-08,59.6304,60.3977,False,59.1720,60.3977,reg,338536 +CBSH,2018-03-09,60.7764,60.8561,False,59.7500,59.9294,reg,333062 +CBSH,2018-03-12,61.0455,61.3743,False,60.5771,60.9259,reg,362307 +CBSH,2018-03-13,60.8960,61.2946,False,60.6269,61.2846,reg,469188 +CBSH,2018-03-14,60.3778,61.1451,False,60.1685,61.0156,reg,562264 +CBSH,2018-03-15,60.9259,61.1351,False,60.2084,60.5970,reg,414537 +CBSH,2018-03-16,61.2746,61.6135,False,60.9059,60.9657,reg,1762075 +CBSH,2018-03-19,60.9458,61.2248,False,60.1586,61.2248,reg,426138 +CBSH,2018-03-20,60.9358,61.1152,False,59.9094,60.9558,reg,310275 +CBSH,2018-03-21,61.1252,61.6633,False,60.7066,61.0455,reg,283809 +CBSH,2018-03-22,59.9792,60.8362,False,59.6105,60.7764,reg,918955 +CBSH,2018-03-23,57.9862,60.1386,False,57.6673,60.0091,reg,1002317 +CBSH,2018-03-26,59.5806,59.7201,False,58.5642,58.8133,reg,514428 +CBSH,2018-03-27,58.5143,59.7201,False,58.1955,59.7201,reg,478893 +CBSH,2018-03-28,59.0026,59.5308,False,58.0958,58.5442,reg,441809 +CBSH,2018-03-29,59.7002,59.8098,False,58.8332,59.3115,reg,438243 +CBSH,2018-04-02,58.2453,59.6902,False,57.6673,59.6304,reg,511744 +CBSH,2018-04-03,59.1322,59.2518,False,58.3449,58.6439,reg,660816 +CBSH,2018-04-04,59.6205,59.7600,False,58.3848,58.3848,reg,407386 +CBSH,2018-04-05,60.1486,60.2682,False,59.3215,60.0191,reg,516528 +CBSH,2018-04-06,58.7435,59.9692,False,58.2054,59.7201,reg,542954 +CBSH,2018-04-09,58.6937,59.8596,False,58.6439,58.9428,reg,455314 +CBSH,2018-04-10,59.7400,59.8895,False,58.7535,59.0425,reg,1239405 +CBSH,2018-04-11,59.1720,59.5308,False,58.8731,59.2219,reg,479232 +CBSH,2018-04-12,62.9189,63.3773,False,59.6902,60.3878,reg,1208999 +CBSH,2018-04-13,62.5203,63.9851,False,62.0718,63.8855,reg,756211 +CBSH,2018-04-16,63.1979,63.4072,False,62.5203,62.9587,reg,652266 +CBSH,2018-04-17,62.6100,63.4570,False,62.0619,63.4570,reg,803859 +CBSH,2018-04-18,62.4904,63.2577,False,62.3309,62.7395,reg,613924 +CBSH,2018-04-19,63.1879,63.3872,False,62.4206,62.4804,reg,470467 +CBSH,2018-04-20,63.6662,63.9253,False,61.8028,63.4669,reg,539398 +CBSH,2018-04-23,64.1346,64.4037,False,63.6961,63.9054,reg,385112 +CBSH,2018-04-24,63.9951,64.8969,False,63.5766,64.4335,reg,531751 +CBSH,2018-04-25,63.9453,64.5232,False,63.5068,64.0051,reg,313416 +CBSH,2018-04-26,63.7559,64.1844,False,63.5666,64.1147,reg,323714 +CBSH,2018-04-27,63.9851,64.6642,False,63.6463,63.9054,reg,268540 +CBSH,2018-04-30,63.2975,64.4335,False,63.2477,64.2243,reg,989625 +CBSH,2018-05-01,63.5766,63.9154,False,62.4206,63.1381,reg,383453 +CBSH,2018-05-02,63.3773,64.2044,False,62.8342,63.5467,reg,493820 +CBSH,2018-05-03,62.9388,63.4370,False,62.1715,63.0683,reg,291132 +CBSH,2018-05-04,63.7559,64.2741,False,62.3857,62.6996,reg,434019 +CBSH,2018-05-07,64.1047,64.4734,False,63.4370,63.9154,reg,175732 +CBSH,2018-05-08,64.6030,64.9318,False,64.0150,64.0947,reg,286175 +CBSH,2018-05-09,65.0713,65.4599,False,64.4834,64.9517,reg,454903 +CBSH,2018-05-10,65.2208,65.4300,False,64.6528,65.1909,reg,304246 +CBSH,2018-05-11,65.2307,65.4500,False,65.0314,65.2507,reg,232414 +CBSH,2018-05-14,65.0514,65.3902,False,64.8421,65.2606,reg,296755 +CBSH,2018-05-15,64.8521,65.5397,False,63.8954,64.1346,reg,784989 +CBSH,2018-05-16,65.0115,65.2407,False,64.0449,64.4435,reg,405113 +CBSH,2018-05-17,64.9617,65.1311,False,64.6976,64.8919,reg,338365 +CBSH,2018-05-18,64.3638,64.9318,False,64.3538,64.8720,reg,431183 +CBSH,2018-05-21,65.1710,65.6293,False,64.5432,64.5432,reg,799117 +CBSH,2018-05-22,65.2606,66.0279,False,65.1710,65.1710,reg,466982 +CBSH,2018-05-23,65.1809,65.3254,False,64.7923,65.2606,reg,362526 +CBSH,2018-05-24,64.9119,65.1112,False,63.3773,65.1112,reg,535497 +CBSH,2018-05-25,64.6428,64.9617,False,64.3738,64.6229,reg,177820 +CBSH,2018-05-29,63.7360,64.4535,False,63.2776,63.9851,reg,408378 +CBSH,2018-05-30,65.0613,65.4001,False,64.2293,64.4136,reg,566804 +CBSH,2018-05-31,64.3538,65.1710,False,64.2367,65.0015,reg,305963 +CBSH,2018-06-01,64.7923,65.4500,False,64.5930,65.1411,reg,292169 +CBSH,2018-06-04,65.7987,65.8785,False,64.8620,65.0015,reg,375239 +CBSH,2018-06-05,65.7689,65.8685,False,65.1211,65.4699,reg,339357 +CBSH,2018-06-06,66.8650,66.9248,False,65.9781,66.1276,reg,425269 +CBSH,2018-06-07,66.8300,67.4200,False,66.3700,67.0900,reg,278264 +CBSH,2018-06-08,66.9600,67.0500,False,65.3400,66.6300,reg,345528 diff --git a/company_library/CBSHP.csv b/company_library/CBSHP.csv index 62f1515d..cf60822b 100644 --- a/company_library/CBSHP.csv +++ b/company_library/CBSHP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBSHP,2017-06-06,24.7955,24.8427,False,24.7624,24.7766,reg,13768 -CBSHP,2017-06-07,24.7955,24.8521,False,24.7267,24.8427,reg,5990 -CBSHP,2017-06-08,24.7293,24.8238,False,24.6728,24.7577,reg,11316 CBSHP,2017-06-09,24.7860,24.8710,False,24.7293,24.7293,reg,6235 CBSHP,2017-06-12,24.7482,24.7482,False,24.7293,24.7482,reg,2808 CBSHP,2017-06-13,24.7293,24.7766,False,24.6727,24.6727,reg,4633 @@ -249,3 +246,6 @@ CBSHP,2018-05-31,25.5800,25.6330,False,25.4200,25.4699,reg,7431 CBSHP,2018-06-01,25.5900,25.6800,False,25.5200,25.6800,reg,4114 CBSHP,2018-06-04,25.5100,25.6389,False,25.5000,25.5000,reg,7338 CBSHP,2018-06-05,25.5850,25.6000,False,25.5000,25.5000,reg,13096 +CBSHP,2018-06-06,25.7700,25.7889,False,25.5400,25.5400,reg,11159 +CBSHP,2018-06-07,25.8700,25.9500,False,25.7900,25.8000,reg,11403 +CBSHP,2018-06-08,25.9615,25.9615,False,25.8200,25.8648,reg,2159 diff --git a/company_library/CBT.csv b/company_library/CBT.csv new file mode 100644 index 00000000..4ddc479f --- /dev/null +++ b/company_library/CBT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CBT,2017-06-08,51.9440,52.1886,False,50.5057,50.8090,reg,444232 +CBT,2017-06-09,52.3745,52.3940,False,51.7091,52.0418,reg,348579 +CBT,2017-06-12,52.4723,53.1670,False,52.2570,52.3745,reg,482686 +CBT,2017-06-13,53.0300,53.0789,False,52.2766,52.7267,reg,322882 +CBT,2017-06-14,52.8441,53.1474,False,52.2179,53.1474,reg,362171 +CBT,2017-06-15,52.5995,53.0887,False,52.2668,52.2668,reg,574117 +CBT,2017-06-16,52.8832,52.9517,False,51.9635,52.5408,reg,627602 +CBT,2017-06-19,53.5877,53.7442,False,53.1489,53.1572,reg,449942 +CBT,2017-06-20,53.6073,53.7149,False,52.5506,52.9419,reg,618625 +CBT,2017-06-21,52.2668,53.7149,False,52.1299,53.7149,reg,364989 +CBT,2017-06-22,51.0438,52.4332,False,50.9460,52.2668,reg,908287 +CBT,2017-06-23,51.2395,51.7140,False,51.1025,51.1417,reg,752142 +CBT,2017-06-26,51.3863,51.7678,False,50.9264,51.5135,reg,254006 +CBT,2017-06-27,51.2101,51.7189,False,51.1808,51.3863,reg,304783 +CBT,2017-06-28,52.4821,52.6386,False,51.3618,51.6896,reg,534911 +CBT,2017-06-29,51.7189,52.6973,False,51.2297,52.6973,reg,207772 +CBT,2017-06-30,52.2766,52.6093,False,51.8706,51.9048,reg,244778 +CBT,2017-07-05,51.9244,52.3353,False,51.6700,52.3353,reg,312812 +CBT,2017-07-06,52.2179,52.4527,False,51.7091,51.7091,reg,359532 +CBT,2017-07-07,52.6973,52.8245,False,51.8950,52.2081,reg,221059 +CBT,2017-07-10,52.1299,53.0789,False,52.0027,52.1592,reg,314010 +CBT,2017-07-11,52.2668,52.4821,False,51.9146,52.2375,reg,243043 +CBT,2017-07-12,52.7071,53.2746,False,52.6093,52.7560,reg,214442 +CBT,2017-07-13,52.3745,52.8050,False,51.7189,52.8050,reg,405426 +CBT,2017-07-14,52.6484,52.9615,False,52.3842,52.5701,reg,181805 +CBT,2017-07-17,53.4996,53.5681,False,52.6484,52.7854,reg,272500 +CBT,2017-07-18,52.5701,53.2746,False,52.4723,53.2746,reg,231189 +CBT,2017-07-19,53.7834,53.8176,False,52.6582,52.6680,reg,211267 +CBT,2017-07-20,53.3333,53.7540,False,53.1474,53.7540,reg,111139 +CBT,2017-07-21,53.4801,53.5094,False,52.8343,53.3431,reg,193132 +CBT,2017-07-24,53.9301,54.4878,False,53.0936,53.5192,reg,410437 +CBT,2017-07-25,54.3117,54.5465,False,53.8029,54.3411,reg,409519 +CBT,2017-07-26,53.1865,54.3019,False,53.0104,54.3019,reg,228842 +CBT,2017-07-27,53.1278,53.4018,False,52.8441,53.4018,reg,217201 +CBT,2017-07-28,53.2942,53.4507,False,52.9517,52.9517,reg,242460 +CBT,2017-07-31,53.1572,54.0769,False,53.1180,53.4214,reg,319403 +CBT,2017-08-01,53.6953,54.1943,False,53.3235,53.8616,reg,443758 +CBT,2017-08-02,51.6113,52.7619,False,50.7405,52.7071,reg,598348 +CBT,2017-08-03,50.6818,51.8852,False,50.4078,51.4743,reg,390643 +CBT,2017-08-04,51.5330,51.6015,False,50.6818,50.9068,reg,327487 +CBT,2017-08-07,51.3960,51.6993,False,51.1612,51.4841,reg,223711 +CBT,2017-08-08,51.1417,51.8510,False,50.9655,51.2688,reg,244202 +CBT,2017-08-09,50.8090,51.0047,False,50.4959,50.6720,reg,217354 +CBT,2017-08-10,50.3296,50.7014,False,50.2513,50.3981,reg,239836 +CBT,2017-08-11,50.4665,50.6329,False,49.4686,49.6349,reg,294974 +CBT,2017-08-14,50.8188,51.0438,False,50.3883,50.6427,reg,406207 +CBT,2017-08-15,51.3178,52.7658,False,51.0340,52.7658,reg,478894 +CBT,2017-08-16,51.7287,51.7678,False,51.2199,51.3960,reg,320272 +CBT,2017-08-17,50.1045,51.6309,False,50.0752,51.6309,reg,446925 +CBT,2017-08-18,50.5448,50.9460,False,49.8501,50.0458,reg,360120 +CBT,2017-08-21,50.5937,50.9264,False,50.4665,50.7209,reg,253967 +CBT,2017-08-22,50.7503,51.1221,False,50.7307,51.1221,reg,292861 +CBT,2017-08-23,51.1785,51.3458,False,50.5750,50.6076,reg,1274092 +CBT,2017-08-24,51.0407,51.4541,False,51.0112,51.4541,reg,261130 +CBT,2017-08-25,51.5132,51.6805,False,51.2769,51.3655,reg,237676 +CBT,2017-08-28,51.0702,51.9020,False,50.8438,51.8380,reg,284805 +CBT,2017-08-29,51.1785,51.4344,False,50.5682,50.7847,reg,289718 +CBT,2017-08-30,51.4443,51.5624,False,51.0702,51.2277,reg,205664 +CBT,2017-08-31,51.8577,52.0546,False,51.5033,51.7888,reg,234732 +CBT,2017-09-01,52.5960,52.8323,False,51.9562,52.1038,reg,170937 +CBT,2017-09-05,51.6904,52.8372,False,51.5919,52.6354,reg,151025 +CBT,2017-09-06,51.8676,52.2023,False,51.5821,51.8873,reg,593288 +CBT,2017-09-07,52.0152,52.2121,False,51.5861,51.9168,reg,189533 +CBT,2017-09-08,51.5919,51.8282,False,51.3163,51.8282,reg,257405 +CBT,2017-09-11,52.4090,52.6748,False,51.9759,51.9759,reg,214394 +CBT,2017-09-12,52.1038,52.8785,False,52.0152,52.5468,reg,269767 +CBT,2017-09-13,52.3105,52.5123,False,51.7790,52.1334,reg,288219 +CBT,2017-09-14,52.5173,52.6748,False,52.2318,52.2318,reg,369035 +CBT,2017-09-15,52.4681,52.5517,False,52.2121,52.4287,reg,342090 +CBT,2017-09-18,52.8224,53.0833,False,52.7338,52.8618,reg,178943 +CBT,2017-09-19,52.9012,53.0981,False,52.7240,52.8815,reg,362555 +CBT,2017-09-20,52.8717,53.2260,False,52.6452,53.2260,reg,371662 +CBT,2017-09-21,54.4467,54.5648,False,53.1079,53.1276,reg,453047 +CBT,2017-09-22,54.9290,55.0176,False,54.2695,54.4368,reg,319418 +CBT,2017-09-25,54.6829,55.1259,False,54.6632,54.9487,reg,279220 +CBT,2017-09-26,54.5254,54.9586,False,54.3778,54.9586,reg,339855 +CBT,2017-09-27,55.1456,55.5689,False,54.4664,54.8798,reg,298705 +CBT,2017-09-28,55.4606,55.4901,False,54.9487,55.2342,reg,237704 +CBT,2017-09-29,54.9290,55.4704,False,54.8601,55.4704,reg,405427 +CBT,2017-10-02,56.4942,56.5730,False,54.6337,54.6829,reg,368301 +CBT,2017-10-03,56.7403,56.9175,False,55.9233,56.8092,reg,296101 +CBT,2017-10-04,56.4450,57.0848,False,56.3958,56.8683,reg,223549 +CBT,2017-10-05,56.5927,56.8978,False,56.4155,56.8387,reg,165205 +CBT,2017-10-06,56.4647,56.7452,False,56.1300,56.3859,reg,252758 +CBT,2017-10-09,56.3958,56.9470,False,56.2383,56.4647,reg,165832 +CBT,2017-10-10,56.7009,57.2325,False,56.4844,56.6419,reg,334359 +CBT,2017-10-11,57.1242,57.3408,False,56.7698,57.2128,reg,292307 +CBT,2017-10-12,57.6755,57.8330,False,56.8141,57.0258,reg,178562 +CBT,2017-10-13,57.8133,58.1972,False,57.6853,58.0299,reg,188943 +CBT,2017-10-16,57.5967,58.1086,False,57.4491,58.0692,reg,178171 +CBT,2017-10-17,57.5180,57.6263,False,57.0947,57.4097,reg,203552 +CBT,2017-10-18,57.7739,57.9019,False,57.4589,57.7247,reg,224708 +CBT,2017-10-19,57.6459,57.7444,False,57.1144,57.5475,reg,259534 +CBT,2017-10-20,57.6558,58.2760,False,57.5180,58.1480,reg,194685 +CBT,2017-10-23,57.4491,58.2366,False,57.3999,57.8724,reg,275695 +CBT,2017-10-24,58.9946,59.1225,False,57.6853,57.6853,reg,331480 +CBT,2017-10-25,58.2267,59.1028,False,58.0151,58.5811,reg,282265 +CBT,2017-10-26,58.9453,58.9749,False,58.6008,58.6894,reg,228223 +CBT,2017-10-27,59.0832,59.1127,False,58.3941,58.9158,reg,275223 +CBT,2017-10-30,59.2308,59.4375,False,59.0143,59.1028,reg,483512 +CBT,2017-10-31,60.0085,60.1611,False,59.1127,59.3982,reg,340500 +CBT,2017-11-01,62.3021,63.2078,False,60.2349,60.2349,reg,671633 +CBT,2017-11-02,61.7312,62.7057,False,61.5737,62.5974,reg,874689 +CBT,2017-11-03,62.9912,63.1585,False,61.4555,61.5540,reg,581755 +CBT,2017-11-06,63.2570,63.6507,False,63.0306,63.4735,reg,443933 +CBT,2017-11-07,62.7943,63.3407,False,62.4990,63.3259,reg,372679 +CBT,2017-11-08,62.5482,62.6614,False,61.4555,62.4498,reg,320266 +CBT,2017-11-09,61.2390,62.4596,False,61.0027,61.7804,reg,344809 +CBT,2017-11-10,61.2685,61.4506,False,60.5794,61.2882,reg,295675 +CBT,2017-11-13,60.6090,61.0224,False,60.4712,60.9240,reg,378150 +CBT,2017-11-14,59.2997,60.3235,False,59.2308,60.2841,reg,406127 +CBT,2017-11-15,58.5910,59.4375,False,58.5910,59.0438,reg,563700 +CBT,2017-11-16,59.5360,60.0479,False,59.0241,59.1028,reg,462209 +CBT,2017-11-17,59.5950,60.0085,False,59.4375,59.5360,reg,239004 +CBT,2017-11-20,59.6443,59.7427,False,59.2553,59.6147,reg,329124 +CBT,2017-11-21,60.2447,60.2743,False,59.8018,59.8510,reg,270935 +CBT,2017-11-22,60.0320,60.5960,False,59.9825,60.4278,reg,283385 +CBT,2017-11-27,60.1310,60.7444,False,59.8440,60.7444,reg,263695 +CBT,2017-11-28,59.9924,60.4179,False,59.7945,60.1507,reg,292276 +CBT,2017-11-29,61.1501,61.8329,False,60.1507,60.3585,reg,444345 +CBT,2017-11-30,60.5960,61.4272,False,60.4674,61.4272,reg,279730 +CBT,2017-12-01,59.8737,60.8731,False,58.9634,60.8731,reg,312182 +CBT,2017-12-04,59.8440,60.6554,False,59.6263,60.5960,reg,293119 +CBT,2017-12-05,59.1415,59.9627,False,58.9930,59.7945,reg,214056 +CBT,2017-12-06,58.5676,59.1514,False,58.4983,59.0425,reg,306782 +CBT,2017-12-07,58.5577,59.0465,False,58.3796,58.8248,reg,234991 +CBT,2017-12-08,57.8551,59.0920,False,57.8156,59.0920,reg,258642 +CBT,2017-12-11,57.9838,58.4389,False,57.8428,58.3499,reg,247079 +CBT,2017-12-12,57.3307,58.1421,False,57.2713,58.1421,reg,212537 +CBT,2017-12-13,56.9349,57.4791,False,56.8360,57.4494,reg,230429 +CBT,2017-12-14,55.4210,57.0537,False,55.3913,57.0537,reg,312092 +CBT,2017-12-15,56.9943,57.4841,False,55.6783,55.6783,reg,743513 +CBT,2017-12-18,57.7463,57.9739,False,57.4099,57.5385,reg,235152 +CBT,2017-12-19,60.6257,61.0165,False,59.6659,60.6059,reg,699754 +CBT,2017-12-20,61.1699,61.1996,False,60.5267,60.9225,reg,836774 +CBT,2017-12-21,62.3474,62.3474,False,61.2936,61.3678,reg,1646816 +CBT,2017-12-22,61.6548,62.6245,False,61.6053,62.3771,reg,371404 +CBT,2017-12-26,61.4766,61.8230,False,61.0809,61.6449,reg,182395 +CBT,2017-12-27,61.2985,62.0308,False,61.2491,61.4569,reg,503326 +CBT,2017-12-28,61.2788,61.5657,False,60.9621,61.5657,reg,160232 +CBT,2017-12-29,60.9423,61.5558,False,60.8434,61.3876,reg,217851 +CBT,2018-01-02,61.8823,61.9021,False,61.0908,61.3777,reg,239447 +CBT,2018-01-03,62.1891,62.4167,False,61.6943,62.1198,reg,227148 +CBT,2018-01-04,62.2188,62.6245,False,62.1099,62.6245,reg,149159 +CBT,2018-01-05,64.7518,64.8508,False,62.9510,62.9510,reg,303163 +CBT,2018-01-08,64.9695,65.2169,False,64.2967,64.7716,reg,397114 +CBT,2018-01-09,65.2367,65.7512,False,64.8310,65.0388,reg,347690 +CBT,2018-01-10,64.7716,64.9992,False,64.0889,64.9992,reg,986301 +CBT,2018-01-11,65.7017,65.8700,False,64.7914,65.0982,reg,739076 +CBT,2018-01-12,66.5329,66.7407,False,65.7661,66.0382,reg,314287 +CBT,2018-01-16,66.4636,67.3641,False,66.1767,67.2849,reg,899084 +CBT,2018-01-17,66.0876,66.7704,False,65.7611,66.6418,reg,422588 +CBT,2018-01-18,65.8106,66.1074,False,65.4049,65.8205,reg,259105 +CBT,2018-01-19,66.8693,66.8693,False,65.5137,65.8996,reg,235504 +CBT,2018-01-22,67.1365,67.1365,False,66.4735,66.7605,reg,587842 +CBT,2018-01-23,66.7704,67.2157,False,66.4340,67.2157,reg,358476 +CBT,2018-01-24,66.5824,67.4729,False,66.3350,67.0870,reg,222625 +CBT,2018-01-25,67.2256,67.3740,False,66.4142,67.2453,reg,321466 +CBT,2018-01-26,67.7599,67.9083,False,66.4538,67.3542,reg,224775 +CBT,2018-01-29,66.9980,67.7302,False,66.7061,67.7302,reg,286053 +CBT,2018-01-30,67.0277,67.0573,False,66.4933,66.5824,reg,479308 +CBT,2018-01-31,66.9287,67.6213,False,66.7704,67.5125,reg,411392 +CBT,2018-02-01,66.4241,66.8495,False,65.4841,66.8495,reg,289191 +CBT,2018-02-02,64.8112,65.9986,False,64.4946,65.9986,reg,690156 +CBT,2018-02-05,62.0604,65.1526,False,61.9714,64.4055,reg,727932 +CBT,2018-02-06,63.5051,63.7624,False,60.1507,60.6158,reg,651360 +CBT,2018-02-07,66.0975,67.1959,False,63.6684,63.7920,reg,893330 +CBT,2018-02-08,61.3282,66.4246,False,61.2590,66.2954,reg,951968 +CBT,2018-02-09,61.4964,62.5354,False,59.4878,62.2979,reg,797604 +CBT,2018-02-12,62.5354,62.9411,False,61.5509,62.0308,reg,814370 +CBT,2018-02-13,62.7333,63.0005,False,62.0382,62.2682,reg,376164 +CBT,2018-02-14,64.0196,64.0988,False,62.1099,62.1099,reg,359934 +CBT,2018-02-15,63.7723,64.5045,False,62.8718,64.5045,reg,324112 +CBT,2018-02-16,63.2280,63.7228,False,63.0697,63.5051,reg,397924 +CBT,2018-02-20,63.1489,63.9108,False,62.8421,62.9807,reg,375733 +CBT,2018-02-21,62.9510,64.2571,False,62.8817,63.3072,reg,479223 +CBT,2018-02-22,63.4631,64.2288,False,62.9262,63.3338,reg,350259 +CBT,2018-02-23,64.2189,64.4575,False,63.5526,64.0100,reg,304863 +CBT,2018-02-26,64.1691,64.5669,False,63.4730,64.5669,reg,964418 +CBT,2018-02-27,62.3891,64.1691,False,62.3593,64.1691,reg,495807 +CBT,2018-02-28,59.8435,62.5482,False,59.8435,62.5482,reg,1420015 +CBT,2018-03-01,59.8633,60.4103,False,59.2369,59.8633,reg,427611 +CBT,2018-03-02,59.7838,59.9131,False,58.5110,59.2766,reg,382742 +CBT,2018-03-05,60.0921,60.6191,False,59.1573,59.3960,reg,634793 +CBT,2018-03-06,60.4401,60.9472,False,59.4954,60.4302,reg,667830 +CBT,2018-03-07,60.4003,61.1262,False,59.7639,60.1915,reg,594339 +CBT,2018-03-08,60.1617,60.7484,False,59.6844,60.7484,reg,406485 +CBT,2018-03-09,61.6831,61.7627,False,60.4202,60.4202,reg,300292 +CBT,2018-03-12,61.8024,62.3195,False,61.5538,61.8323,reg,361796 +CBT,2018-03-13,61.5041,62.5980,False,61.3251,62.2300,reg,926176 +CBT,2018-03-14,60.7782,61.9019,False,60.6489,61.8323,reg,588597 +CBT,2018-03-15,59.9727,61.0366,False,59.9330,60.8975,reg,322115 +CBT,2018-03-16,59.4159,60.9274,False,59.3661,59.9926,reg,767905 +CBT,2018-03-19,58.8391,59.6844,False,58.3419,59.2667,reg,335382 +CBT,2018-03-20,58.1530,58.7794,False,57.8745,58.6601,reg,378310 +CBT,2018-03-21,58.6104,59.2269,False,57.8049,58.1331,reg,395258 +CBT,2018-03-22,56.6812,58.3419,False,56.6116,57.9441,reg,532145 +CBT,2018-03-23,55.2891,57.0094,False,55.2000,56.7608,reg,423775 +CBT,2018-03-26,56.2139,56.3133,False,55.2692,56.0945,reg,336436 +CBT,2018-03-27,54.6228,56.2735,False,54.4140,56.2735,reg,439668 +CBT,2018-03-28,54.2449,55.4681,False,54.1654,54.6626,reg,748820 +CBT,2018-03-29,55.4084,55.6868,False,54.6427,54.6427,reg,327552 +CBT,2018-04-02,53.4892,55.6669,False,52.8776,55.2393,reg,375756 +CBT,2018-04-03,54.4637,54.6725,False,53.3400,53.6284,reg,673022 +CBT,2018-04-04,54.4339,54.4935,False,52.9820,53.2605,reg,697499 +CBT,2018-04-05,55.4283,55.8161,False,54.6129,54.9510,reg,315012 +CBT,2018-04-06,53.8372,55.0802,False,53.4395,54.8714,reg,391487 +CBT,2018-04-09,53.8571,54.6526,False,53.6682,54.2847,reg,273196 +CBT,2018-04-10,54.9907,55.3885,False,54.4438,54.8316,reg,337766 +CBT,2018-04-11,54.4836,54.6825,False,54.0162,54.6427,reg,460640 +CBT,2018-04-12,54.7819,55.0206,False,54.6526,54.8814,reg,264698 +CBT,2018-04-13,54.6228,55.1101,False,54.2549,55.1101,reg,242895 +CBT,2018-04-16,55.6272,55.6570,False,54.6228,54.9808,reg,154867 +CBT,2018-04-17,55.8957,56.1045,False,55.4681,55.9255,reg,425945 +CBT,2018-04-18,56.5719,56.8901,False,56.1940,56.1940,reg,280678 +CBT,2018-04-19,56.4028,56.6116,False,55.9155,56.5122,reg,390864 +CBT,2018-04-20,56.5221,56.5719,False,55.9752,56.5719,reg,316153 +CBT,2018-04-23,56.2835,56.7707,False,55.8807,56.4923,reg,252403 +CBT,2018-04-24,55.1896,56.7011,False,54.1952,56.4028,reg,373199 +CBT,2018-04-25,55.8658,56.2139,False,55.0802,55.6669,reg,310686 +CBT,2018-04-26,56.0647,56.3630,False,55.3786,55.7962,reg,261311 +CBT,2018-04-27,55.8957,56.3531,False,55.3239,56.1542,reg,198213 +CBT,2018-04-30,55.5476,56.2139,False,55.5476,55.9255,reg,481088 +CBT,2018-05-01,55.0206,55.3288,False,54.3941,55.2692,reg,507126 +CBT,2018-05-02,55.1697,55.7664,False,55.0305,55.3189,reg,347433 +CBT,2018-05-03,54.9808,55.6669,False,54.1256,55.6669,reg,426854 +CBT,2018-05-04,56.0050,56.2437,False,54.7471,54.7720,reg,250413 +CBT,2018-05-07,55.4482,56.3630,False,55.2990,55.8658,reg,401254 +CBT,2018-05-08,59.6645,60.8578,False,56.0448,56.0945,reg,1328736 +CBT,2018-05-09,60.8776,60.9572,False,59.9131,60.4898,reg,1120807 +CBT,2018-05-10,61.3052,61.4544,False,60.6092,61.1064,reg,590412 +CBT,2018-05-11,61.1561,61.8323,False,61.1064,61.1760,reg,544700 +CBT,2018-05-14,60.6589,62.0113,False,60.5097,61.3848,reg,876823 +CBT,2018-05-15,60.8279,60.8279,False,60.0921,60.4202,reg,380830 +CBT,2018-05-16,61.0367,61.6433,False,60.6290,61.2655,reg,626508 +CBT,2018-05-17,61.0666,61.6135,False,60.7683,60.9671,reg,511903 +CBT,2018-05-18,60.2313,61.3649,False,60.2014,60.9472,reg,606491 +CBT,2018-05-21,59.7142,60.7384,False,59.3363,60.7384,reg,904698 +CBT,2018-05-22,59.1673,60.4998,False,59.1374,59.7937,reg,840006 +CBT,2018-05-23,58.6800,59.0778,False,58.1729,58.9385,reg,446067 +CBT,2018-05-24,58.7000,59.3800,False,58.3925,58.7300,reg,398404 +CBT,2018-05-25,58.7800,58.8700,False,57.8600,58.3300,reg,490031 +CBT,2018-05-29,59.3500,59.4900,False,58.4200,58.4200,reg,574656 +CBT,2018-05-30,60.3600,60.6700,False,59.6600,59.7800,reg,446967 +CBT,2018-05-31,60.2500,60.6350,False,60.1575,60.4500,reg,695076 +CBT,2018-06-01,61.6100,62.0800,False,60.7600,60.7600,reg,639931 +CBT,2018-06-04,62.8000,62.9800,False,62.0900,62.4200,reg,645659 +CBT,2018-06-05,63.0900,63.3400,False,62.4800,62.8200,reg,699727 +CBT,2018-06-06,64.2300,64.2700,False,63.1900,63.3100,reg,528868 +CBT,2018-06-07,63.7300,64.2700,False,63.4900,64.0900,reg,946493 diff --git a/company_library/CBTX.csv b/company_library/CBTX.csv index cf9f3ed4..224b5f24 100644 --- a/company_library/CBTX.csv +++ b/company_library/CBTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBTX,2017-06-06,27.9056,27.9056,True,27.9056,27.9056,reg,0 -CBTX,2017-06-07,27.9056,27.9056,True,27.9056,27.9056,reg,0 -CBTX,2017-06-08,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-09,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-12,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-13,27.9056,27.9056,True,27.9056,27.9056,reg,0 @@ -249,3 +246,6 @@ CBTX,2018-05-31,29.6100,29.9200,False,29.2510,29.7200,reg,34470 CBTX,2018-06-01,30.0400,30.1900,False,29.6450,29.7300,reg,66925 CBTX,2018-06-04,30.6900,30.9800,False,29.9700,30.0200,reg,143238 CBTX,2018-06-05,30.6200,30.8100,False,30.0200,30.3800,reg,140252 +CBTX,2018-06-06,31.0000,31.7250,False,30.6100,30.7000,reg,212412 +CBTX,2018-06-07,31.9000,32.1900,False,30.9550,31.0400,reg,178009 +CBTX,2018-06-08,32.1100,32.2400,False,31.7000,31.9000,reg,157132 diff --git a/company_library/CC.csv b/company_library/CC.csv new file mode 100644 index 00000000..502e6a04 --- /dev/null +++ b/company_library/CC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CC,2017-06-08,39.9149,40.0339,False,38.4270,39.1809,reg,2216903 +CC,2017-06-09,39.7760,41.5416,False,39.1412,40.0736,reg,3565553 +CC,2017-06-12,39.4388,40.0637,False,38.4475,39.6967,reg,2068745 +CC,2017-06-13,40.6191,40.7183,False,39.6371,39.6371,reg,2287051 +CC,2017-06-14,38.3972,41.7003,False,36.5027,41.2540,reg,6076085 +CC,2017-06-15,36.7308,38.2981,False,35.6397,37.8021,reg,4782219 +CC,2017-06-16,36.4035,37.6136,False,35.8579,36.4134,reg,4589490 +CC,2017-06-19,37.6930,37.8021,False,36.6316,36.6812,reg,3580656 +CC,2017-06-20,37.6434,37.9806,False,36.8003,37.6136,reg,1899432 +CC,2017-06-21,36.5126,37.9509,False,36.4035,37.7723,reg,2379665 +CC,2017-06-22,36.5126,36.8399,False,35.2925,36.6316,reg,2555192 +CC,2017-06-23,35.7091,36.6713,False,35.6595,36.5424,reg,18904348 +CC,2017-06-26,35.7091,36.5622,False,34.6676,35.8083,reg,3597675 +CC,2017-06-27,34.8065,36.0563,False,34.7668,35.8083,reg,2763337 +CC,2017-06-28,36.3340,36.5324,False,35.2727,35.4215,reg,2989149 +CC,2017-06-29,35.2330,36.5523,False,34.5585,36.5126,reg,2660316 +CC,2017-06-30,37.6136,38.3476,False,35.5207,35.5604,reg,5571505 +CC,2017-07-05,38.9825,39.3594,False,37.8715,38.6452,reg,4394239 +CC,2017-07-06,38.4369,39.4586,False,38.3576,38.6849,reg,3123414 +CC,2017-07-07,39.7661,40.2621,False,38.6155,38.6155,reg,2574980 +CC,2017-07-10,40.5200,40.7481,False,39.2503,39.7760,reg,2144152 +CC,2017-07-11,41.4127,41.6309,False,40.2323,40.6092,reg,2169648 +CC,2017-07-12,42.5931,42.7815,False,41.9186,41.9186,reg,2152185 +CC,2017-07-13,43.6544,43.6891,False,42.6923,42.8510,reg,2824904 +CC,2017-07-14,44.3984,44.7951,False,43.7437,43.9024,reg,1864132 +CC,2017-07-17,44.6563,45.1919,False,44.1504,44.4579,reg,2038980 +CC,2017-07-18,44.5372,44.6265,False,43.7635,44.5174,reg,1402023 +CC,2017-07-19,44.7852,45.0778,False,44.4579,44.6364,reg,2672602 +CC,2017-07-20,44.4480,44.9935,False,43.6643,44.7654,reg,1845902 +CC,2017-07-21,44.4380,44.6463,False,43.7735,44.2595,reg,1699801 +CC,2017-07-24,45.9557,46.1243,False,44.7555,44.9042,reg,2903466 +CC,2017-07-25,47.6320,47.8403,False,46.3227,46.5707,reg,3458762 +CC,2017-07-26,47.1361,48.1974,False,46.3326,47.8602,reg,2469564 +CC,2017-07-27,46.6401,47.7312,False,45.3506,47.4535,reg,1806878 +CC,2017-07-28,47.7015,47.8800,False,46.1541,46.3425,reg,1672841 +CC,2017-07-31,47.2253,48.2569,False,46.6599,47.7907,reg,2205270 +CC,2017-08-01,47.5527,47.8303,False,47.1658,47.7114,reg,1751555 +CC,2017-08-02,47.5824,48.2659,False,46.4219,47.8502,reg,2298504 +CC,2017-08-03,46.7691,49.6258,False,46.6609,48.8025,reg,3606058 +CC,2017-08-04,48.9116,49.2687,False,46.6203,47.1361,reg,2218172 +CC,2017-08-07,49.3679,51.0938,False,49.1596,49.5960,reg,2619922 +CC,2017-08-08,46.8186,49.6357,False,46.3425,49.3480,reg,3850249 +CC,2017-08-09,45.8962,47.1063,False,45.4597,45.9954,reg,4396755 +CC,2017-08-10,44.0512,45.5445,False,43.7139,45.5292,reg,2614643 +CC,2017-08-11,45.9656,46.2999,False,43.8230,43.8330,reg,1938391 +CC,2017-08-14,46.7095,47.0964,False,45.5192,46.7889,reg,4613920 +CC,2017-08-15,46.5507,47.1463,False,46.1249,46.9279,reg,1063521 +CC,2017-08-16,45.9750,46.8187,False,45.3894,46.8187,reg,1624629 +CC,2017-08-17,44.5755,46.0048,False,44.4763,45.5880,reg,1424561 +CC,2017-08-18,45.7368,46.6103,False,44.3274,44.8237,reg,1651927 +CC,2017-08-21,46.0148,46.4713,False,45.3597,45.9056,reg,1156436 +CC,2017-08-22,47.3845,47.5036,False,46.3324,46.4415,reg,1546760 +CC,2017-08-23,47.1760,47.9602,False,46.8584,47.0073,reg,908457 +CC,2017-08-24,47.1363,47.6525,False,46.7144,47.5433,reg,953120 +CC,2017-08-25,47.2654,47.7517,False,46.9279,47.5631,reg,1499413 +CC,2017-08-28,47.3646,47.7666,False,47.0669,47.5334,reg,1301399 +CC,2017-08-29,47.2654,47.6326,False,46.7592,46.9180,reg,839743 +CC,2017-08-30,47.5433,47.7517,False,47.2554,47.3051,reg,758940 +CC,2017-08-31,48.7046,48.9031,False,47.7914,48.0296,reg,2173189 +CC,2017-09-01,49.6177,49.8758,False,48.6549,48.9229,reg,1396461 +CC,2017-09-05,47.8410,49.8003,False,47.4143,49.6276,reg,2220588 +CC,2017-09-06,47.6028,48.2083,False,47.4143,48.0495,reg,1667506 +CC,2017-09-07,48.5755,48.5855,False,47.6425,47.8609,reg,2108745 +CC,2017-09-08,49.3398,49.4887,False,48.0793,48.1487,reg,2308632 +CC,2017-09-11,50.1239,50.6103,False,49.5185,49.6177,reg,1350192 +CC,2017-09-12,49.6177,51.2058,False,49.4291,50.5606,reg,3312002 +CC,2017-09-13,48.8038,49.8162,False,48.6897,49.4688,reg,1870652 +CC,2017-09-14,49.2902,50.1239,False,48.0197,48.7542,reg,3202597 +CC,2017-09-15,49.9850,50.1140,False,49.4291,49.4391,reg,3017772 +CC,2017-09-18,50.9676,51.5234,False,50.2927,50.4515,reg,3370824 +CC,2017-09-19,51.5333,51.7021,False,50.8683,51.1661,reg,1819816 +CC,2017-09-20,51.4142,51.7616,False,50.7441,51.6028,reg,2432022 +CC,2017-09-21,51.5631,51.7021,False,50.9785,51.4440,reg,1527897 +CC,2017-09-22,51.4043,51.7319,False,51.1462,51.4440,reg,1101884 +CC,2017-09-25,49.9353,51.5631,False,49.4688,51.2058,reg,1753860 +CC,2017-09-26,50.0445,50.5209,False,49.3894,50.0743,reg,1299058 +CC,2017-09-27,50.1140,51.0172,False,49.5780,50.4713,reg,1625088 +CC,2017-09-28,50.0346,50.7294,False,49.8262,50.2033,reg,1377669 +CC,2017-09-29,50.2331,50.3472,False,49.1711,49.9651,reg,2388151 +CC,2017-10-02,52.3572,52.3572,False,50.3522,50.3721,reg,1903036 +CC,2017-10-03,53.0420,53.0768,False,52.2480,52.5557,reg,1611515 +CC,2017-10-04,52.6252,53.2505,False,51.7914,53.0420,reg,1907777 +CC,2017-10-05,54.0247,54.0644,False,52.6351,52.9527,reg,1740010 +CC,2017-10-06,54.2629,54.4217,False,53.3398,53.6773,reg,2015565 +CC,2017-10-09,54.4117,54.5507,False,53.9651,54.3919,reg,906700 +CC,2017-10-10,54.5805,54.6202,False,53.9155,54.5904,reg,938562 +CC,2017-10-11,54.7095,54.7790,False,53.9959,54.5408,reg,1466400 +CC,2017-10-12,54.9378,55.1363,False,54.2927,54.5309,reg,1454522 +CC,2017-10-13,55.6227,55.9701,False,54.7492,55.3646,reg,3122222 +CC,2017-10-16,56.5854,56.6549,False,55.6425,55.8311,reg,1802273 +CC,2017-10-17,56.4266,57.2504,False,56.3770,56.6251,reg,1568606 +CC,2017-10-18,55.7021,56.7840,False,55.6921,56.5755,reg,1315644 +CC,2017-10-19,55.7517,56.3274,False,54.3125,55.0966,reg,1548918 +CC,2017-10-20,55.4738,56.2976,False,54.7790,56.2877,reg,1873250 +CC,2017-10-23,55.5333,56.3572,False,55.4539,55.6822,reg,1513107 +CC,2017-10-24,56.5259,57.6475,False,55.7914,55.7914,reg,1676346 +CC,2017-10-25,56.3969,56.9527,False,55.3845,56.5954,reg,1562380 +CC,2017-10-26,56.1884,56.8832,False,55.9076,56.7244,reg,1516019 +CC,2017-10-27,56.8038,56.9626,False,55.5929,56.4564,reg,1486693 +CC,2017-10-30,56.5656,57.2505,False,56.3269,56.5755,reg,1622574 +CC,2017-10-31,56.1884,56.7244,False,55.0271,56.6152,reg,1888646 +CC,2017-11-01,56.5457,56.8725,False,55.7616,56.8237,reg,1559855 +CC,2017-11-02,55.4142,57.2306,False,55.0718,56.5457,reg,2264476 +CC,2017-11-03,51.7716,52.4862,False,48.7046,52.2480,reg,8803630 +CC,2017-11-06,51.7120,53.4887,False,50.6798,52.3373,reg,4428962 +CC,2017-11-07,50.6202,51.8907,False,49.9949,51.5135,reg,4403481 +CC,2017-11-08,50.6301,51.0371,False,49.4789,50.1636,reg,2941031 +CC,2017-11-09,50.7294,51.5036,False,49.7865,50.2927,reg,2657405 +CC,2017-11-10,49.6971,51.0172,False,49.6872,50.6202,reg,1859998 +CC,2017-11-13,51.5234,51.8510,False,49.3100,49.5284,reg,3040568 +CC,2017-11-14,50.2232,51.4837,False,49.7368,51.2455,reg,2588820 +CC,2017-11-15,49.2803,50.1140,False,48.1388,49.5284,reg,2260231 +CC,2017-11-16,51.1661,51.5036,False,49.7865,49.7865,reg,2584572 +CC,2017-11-17,52.1394,52.1940,False,49.0011,51.0271,reg,5089829 +CC,2017-11-20,51.5733,52.1394,False,50.6021,52.0401,reg,1743321 +CC,2017-11-21,52.6061,52.7253,False,51.5842,51.9407,reg,2146974 +CC,2017-11-22,52.4969,53.0530,False,52.1245,52.6161,reg,1255851 +CC,2017-11-27,52.3479,52.8842,False,51.7322,52.7253,reg,2281927 +CC,2017-11-28,52.7750,53.8922,False,52.5366,52.8842,reg,2718206 +CC,2017-11-29,51.3548,53.2120,False,50.1730,52.7352,reg,3146690 +CC,2017-11-30,51.0469,52.3181,False,50.6795,51.6428,reg,11037064 +CC,2017-12-01,51.4839,51.5336,False,48.3953,50.8582,reg,4070325 +CC,2017-12-04,49.1004,52.8048,False,49.0408,52.3976,reg,3446757 +CC,2017-12-05,48.9614,49.6367,False,47.4915,49.2593,reg,3094176 +CC,2017-12-06,46.0316,46.5083,False,44.7207,46.0515,reg,5419457 +CC,2017-12-07,47.6008,47.8689,False,45.9124,45.9422,reg,2641111 +CC,2017-12-08,47.3128,48.5553,False,47.2134,47.8093,reg,3795160 +CC,2017-12-11,47.8093,48.3158,False,47.2730,47.2730,reg,1248438 +CC,2017-12-12,47.7398,48.4846,False,47.6107,47.7398,reg,1500208 +CC,2017-12-13,47.1836,48.0675,False,46.8956,47.8093,reg,1433531 +CC,2017-12-14,47.1638,47.9086,False,46.7268,47.2333,reg,1839367 +CC,2017-12-15,47.7100,47.9384,False,47.0943,47.3823,reg,2994087 +CC,2017-12-18,49.8154,50.1779,False,47.7994,47.9285,reg,2508239 +CC,2017-12-19,49.4083,50.0538,False,49.2633,49.6764,reg,2524651 +CC,2017-12-20,49.0805,49.8830,False,48.5045,49.7856,reg,2065377 +CC,2017-12-21,48.6833,49.6764,False,48.6634,49.2792,reg,1493865 +CC,2017-12-22,48.6833,48.9514,False,48.3953,48.9415,reg,643021 +CC,2017-12-26,49.3785,49.5274,False,48.0675,48.5244,reg,972881 +CC,2017-12-27,49.5374,49.9287,False,49.1401,49.3288,reg,1722080 +CC,2017-12-28,50.4113,50.4113,False,49.4877,49.8055,reg,1114630 +CC,2017-12-29,49.7161,50.4898,False,49.4678,50.3517,reg,1365255 +CC,2018-01-02,51.3846,51.4144,False,49.8949,49.8949,reg,1710354 +CC,2018-01-03,51.0569,51.6627,False,50.4014,51.4442,reg,1794797 +CC,2018-01-04,50.7688,51.6825,False,50.4213,51.2456,reg,1919448 +CC,2018-01-05,50.9774,51.1065,False,50.4610,51.0867,reg,1319084 +CC,2018-01-08,50.5404,51.2257,False,50.2921,50.8284,reg,2143855 +CC,2018-01-09,49.9545,51.1860,False,49.8154,50.6497,reg,2001494 +CC,2018-01-10,50.8483,50.8980,False,48.9812,49.8254,reg,1621065 +CC,2018-01-11,52.6260,52.7055,False,50.5802,50.9079,reg,1486080 +CC,2018-01-12,52.1096,52.7849,False,51.6428,52.5466,reg,872489 +CC,2018-01-16,50.6497,52.5962,False,50.3915,52.1592,reg,1639461 +CC,2018-01-17,51.8812,52.4870,False,51.1363,51.1462,reg,1406791 +CC,2018-01-18,51.2456,51.8116,False,50.9873,51.3250,reg,1228933 +CC,2018-01-19,53.6489,53.7780,False,51.3300,51.6428,reg,1626829 +CC,2018-01-22,54.1157,54.2448,False,53.2219,53.5198,reg,1575109 +CC,2018-01-23,53.4006,54.1753,False,52.8147,54.0263,reg,1182286 +CC,2018-01-24,52.6260,53.7234,False,51.8712,53.6291,reg,1891254 +CC,2018-01-25,52.4274,53.7175,False,52.0699,53.2616,reg,1591313 +CC,2018-01-26,53.0630,53.1176,False,51.2753,52.7452,reg,1420733 +CC,2018-01-29,53.2219,53.7383,False,52.4572,52.8048,reg,1304203 +CC,2018-01-30,51.7421,52.5466,False,51.7123,52.3877,reg,1290522 +CC,2018-01-31,51.2654,52.3271,False,50.6695,51.8414,reg,1789572 +CC,2018-02-01,51.2654,51.9904,False,50.9774,50.9774,reg,1207568 +CC,2018-02-02,48.8819,51.1164,False,48.3754,50.8384,reg,1801264 +CC,2018-02-05,46.5580,49.0507,False,46.1905,48.0179,reg,1962340 +CC,2018-02-06,47.5610,48.3754,False,43.0224,43.7276,reg,2919865 +CC,2018-02-07,47.9384,49.1500,False,46.8956,47.1836,reg,1938857 +CC,2018-02-08,44.4625,48.3843,False,44.3929,48.0079,reg,3054014 +CC,2018-02-09,46.1409,46.5282,False,43.6978,45.1577,reg,2141530 +CC,2018-02-12,47.4121,47.8292,False,46.3310,46.6771,reg,1324971 +CC,2018-02-13,47.3128,47.8987,False,46.9056,47.1439,reg,1600774 +CC,2018-02-14,48.8477,49.2413,False,46.7945,46.8742,reg,1952893 +CC,2018-02-15,48.7480,51.8177,False,48.0802,50.7115,reg,3021399 +CC,2018-02-16,48.6782,49.0570,False,47.7513,48.5885,reg,2675730 +CC,2018-02-20,49.9141,50.3527,False,48.5387,48.6383,reg,2217825 +CC,2018-02-21,49.8443,50.6018,False,49.7447,49.9041,reg,1735938 +CC,2018-02-22,49.9739,51.0603,False,49.8344,49.8344,reg,1717272 +CC,2018-02-23,50.9108,51.4191,False,50.2430,50.5221,reg,1660213 +CC,2018-02-26,50.8809,51.0903,False,49.9739,50.9208,reg,1543774 +CC,2018-02-27,49.0071,50.8410,False,48.9374,50.8211,reg,2152380 +CC,2018-02-28,47.3526,49.5653,False,47.3427,49.1865,reg,2247876 +CC,2018-03-01,48.3692,50.0636,False,47.6565,47.6616,reg,2597891 +CC,2018-03-02,49.0171,49.4955,False,47.5031,47.9407,reg,1610891 +CC,2018-03-05,48.4988,49.1766,False,48.0104,48.3593,reg,1853966 +CC,2018-03-06,49.2264,49.6849,False,48.0902,49.0370,reg,1799222 +CC,2018-03-07,49.2065,49.8244,False,48.3393,48.5387,reg,3596666 +CC,2018-03-08,48.4290,49.5553,False,48.1898,49.5354,reg,1708463 +CC,2018-03-09,49.8942,49.9440,False,48.7480,49.0271,reg,1237896 +CC,2018-03-12,50.7812,51.1899,False,49.8443,49.9041,reg,1470949 +CC,2018-03-13,49.8144,51.1799,False,49.7048,50.9108,reg,1584591 +CC,2018-03-14,49.5154,50.5819,False,49.3460,50.2629,reg,1132625 +CC,2018-03-15,49.1068,49.8443,False,48.9673,49.8443,reg,1236261 +CC,2018-03-16,49.6350,49.8942,False,48.4091,48.9174,reg,1776403 +CC,2018-03-19,49.2663,49.4357,False,48.5686,49.2065,reg,1595959 +CC,2018-03-20,48.3194,49.3759,False,48.0702,49.2364,reg,1557147 +CC,2018-03-21,49.7746,50.3078,False,48.2098,48.2496,reg,1733149 +CC,2018-03-22,48.4888,49.4058,False,47.9905,49.1068,reg,2710130 +CC,2018-03-23,46.9340,48.4888,False,46.8543,48.4689,reg,2705622 +CC,2018-03-26,47.3028,48.2496,False,46.5453,47.8809,reg,1673111 +CC,2018-03-27,46.4656,49.3261,False,46.3161,48.0304,reg,3684607 +CC,2018-03-28,46.0470,47.5719,False,45.9373,46.8244,reg,2158180 +CC,2018-03-29,48.5486,48.8377,False,46.5154,46.5154,reg,3791857 +CC,2018-04-02,46.8343,48.8078,False,46.0868,48.4589,reg,2163506 +CC,2018-04-03,47.0636,47.2330,False,45.5985,46.9340,reg,1614289 +CC,2018-04-04,47.8011,47.8510,False,45.6184,45.7878,reg,1959001 +CC,2018-04-05,49.9141,50.4822,False,48.1898,48.4191,reg,2264792 +CC,2018-04-06,48.5187,49.6649,False,48.1500,49.2164,reg,1634974 +CC,2018-04-09,48.5686,49.5852,False,48.4290,49.0271,reg,1434348 +CC,2018-04-10,49.9540,50.6865,False,49.4457,49.5952,reg,1556160 +CC,2018-04-11,49.4955,50.0703,False,49.2563,49.5354,reg,1048024 +CC,2018-04-12,50.4523,50.7162,False,49.7447,49.9041,reg,1634187 +CC,2018-04-13,50.4822,50.9108,False,50.0636,50.7812,reg,1165611 +CC,2018-04-16,51.1101,51.3892,False,50.4523,50.9108,reg,1167314 +CC,2018-04-17,52.1068,52.5254,False,51.3294,51.5786,reg,1735885 +CC,2018-04-18,52.4457,52.8145,False,52.1467,52.4756,reg,1787906 +CC,2018-04-19,51.7480,52.6450,False,51.0703,52.3560,reg,1240835 +CC,2018-04-20,51.7480,51.9872,False,51.0603,51.5487,reg,983699 +CC,2018-04-23,52.1467,52.4208,False,51.4191,51.6683,reg,943459 +CC,2018-04-24,50.8410,52.6848,False,49.7148,52.2862,reg,1508230 +CC,2018-04-25,50.7513,51.0404,False,50.0636,50.6118,reg,890374 +CC,2018-04-26,51.0503,51.2397,False,50.3925,51.0304,reg,784471 +CC,2018-04-27,50.0536,51.4291,False,49.6151,51.1400,reg,859882 +CC,2018-04-30,48.2496,50.4025,False,48.2496,49.9041,reg,1169044 +CC,2018-05-01,48.0902,48.5187,False,46.7546,48.0702,reg,1912667 +CC,2018-05-02,48.3094,48.6882,False,47.7114,48.0902,reg,1021591 +CC,2018-05-03,48.3493,48.5486,False,47.0436,47.9606,reg,1777777 +CC,2018-05-04,50.5022,50.5819,False,49.0271,50.3327,reg,2414149 +CC,2018-05-07,50.2530,50.9008,False,49.6450,50.5819,reg,1625602 +CC,2018-05-08,50.4125,50.7264,False,49.8045,49.8344,reg,2128230 +CC,2018-05-09,50.5022,50.6317,False,49.7247,50.4224,reg,1123550 +CC,2018-05-10,50.6816,51.1899,False,50.5919,50.8311,reg,1855182 +CC,2018-05-11,50.5919,51.2995,False,50.2031,50.8410,reg,1249412 +CC,2018-05-14,50.8211,51.6882,False,50.5121,51.0105,reg,1619477 +CC,2018-05-15,51.1500,51.6184,False,50.4922,50.6317,reg,1157770 +CC,2018-05-16,52.2800,52.8400,False,51.1100,51.1100,reg,1349170 +CC,2018-05-17,52.6100,52.9700,False,52.3200,52.3200,reg,1249816 +CC,2018-05-18,52.1700,52.8300,False,52.1700,52.5000,reg,877874 +CC,2018-05-21,52.5200,53.2500,False,52.2800,52.8000,reg,1203471 +CC,2018-05-22,51.7900,52.8600,False,51.6900,52.8600,reg,1132159 +CC,2018-05-23,51.5300,51.9800,False,50.8800,51.3100,reg,1001961 +CC,2018-05-24,51.3200,52.0400,False,50.9900,51.5400,reg,1080836 +CC,2018-05-25,50.6600,51.1800,False,50.5500,51.1000,reg,894195 +CC,2018-05-29,49.7800,51.0500,False,49.6400,50.0300,reg,1533877 +CC,2018-05-30,49.9400,50.6020,False,49.8900,50.3000,reg,1643141 +CC,2018-05-31,48.9900,50.2324,False,48.9200,49.9400,reg,1860681 +CC,2018-06-01,49.3100,50.3400,False,49.2500,49.5300,reg,1192218 +CC,2018-06-04,50.1700,50.2250,False,49.4462,49.6200,reg,948650 +CC,2018-06-05,49.9000,50.7000,False,49.7300,50.2500,reg,1218883 +CC,2018-06-06,51.4700,51.4900,False,49.8900,50.1300,reg,1659935 +CC,2018-06-07,50.6900,51.9000,False,50.4400,51.3700,reg,1060218 diff --git a/company_library/CCBG.csv b/company_library/CCBG.csv index a521e3a7..a688944e 100644 --- a/company_library/CCBG.csv +++ b/company_library/CCBG.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCBG,2017-06-06,19.3232,19.6204,False,19.2439,19.2835,reg,3514 -CCBG,2017-06-07,19.2241,20.0763,False,18.7583,20.0763,reg,16707 -CCBG,2017-06-08,20.1654,20.3438,False,19.1349,19.1349,reg,31201 -CCBG,2017-06-09,21.6320,21.7311,False,20.6510,20.6510,reg,23303 -CCBG,2017-06-12,20.8294,22.1176,False,20.6213,21.8005,reg,41224 -CCBG,2017-06-13,21.2951,21.3843,False,20.8888,20.9879,reg,33421 -CCBG,2017-06-14,20.9879,21.5924,False,20.8096,21.2456,reg,42930 -CCBG,2017-06-15,21.0870,21.2654,False,20.5300,20.8195,reg,9732 -CCBG,2017-06-16,20.5123,21.3942,False,20.1853,20.8591,reg,64784 -CCBG,2017-06-19,20.1258,21.1267,False,19.8087,20.7897,reg,31175 -CCBG,2017-06-20,19.7096,20.1060,False,19.7096,20.0763,reg,9013 -CCBG,2017-06-21,19.1349,19.7691,False,19.0115,19.7691,reg,11354 -CCBG,2017-06-22,19.2736,19.3232,False,19.1646,19.2736,reg,6243 -CCBG,2017-06-23,19.2637,19.3727,False,18.8574,19.3727,reg,80866 -CCBG,2017-06-26,19.2340,19.5412,False,19.0715,19.3232,reg,51445 -CCBG,2017-06-27,19.2439,20.9344,False,18.7881,19.2637,reg,52457 -CCBG,2017-06-28,19.9574,20.4627,False,19.3232,19.3232,reg,25095 -CCBG,2017-06-29,20.2051,20.2546,False,19.3482,20.2051,reg,17036 -CCBG,2017-06-30,20.2348,20.3835,False,20.1159,20.3141,reg,11233 -CCBG,2017-07-05,20.7402,21.1663,False,20.6411,20.8294,reg,15479 -CCBG,2017-07-06,20.8195,20.8888,False,20.2546,20.7303,reg,9628 -CCBG,2017-07-07,21.0375,21.2057,False,20.5618,20.8195,reg,9507 -CCBG,2017-07-10,21.1663,21.3050,False,20.4528,20.9780,reg,23264 -CCBG,2017-07-11,21.1465,21.3645,False,20.1605,21.1564,reg,25567 -CCBG,2017-07-12,20.8789,21.3050,False,20.5618,21.3050,reg,35260 -CCBG,2017-07-13,20.6312,20.8690,False,20.3735,20.8690,reg,31548 -CCBG,2017-07-14,20.3438,20.5123,False,20.2844,20.3339,reg,22316 -CCBG,2017-07-17,20.1555,20.4231,False,20.0168,20.1952,reg,33674 -CCBG,2017-07-18,20.2447,20.2745,False,19.8781,19.9375,reg,6550 -CCBG,2017-07-19,20.0961,20.5123,False,19.9576,20.2645,reg,13749 -CCBG,2017-07-20,20.1754,20.2051,False,19.8890,20.0069,reg,17617 -CCBG,2017-07-21,20.0366,20.4231,False,19.8880,20.3438,reg,33843 -CCBG,2017-07-24,19.6898,20.4776,False,19.6105,19.8285,reg,26221 -CCBG,2017-07-25,21.0176,21.1861,False,20.0069,20.0862,reg,58436 -CCBG,2017-07-26,21.0375,21.6518,False,21.0375,21.2456,reg,17397 -CCBG,2017-07-27,20.9582,21.4437,False,20.8591,21.3149,reg,11571 -CCBG,2017-07-28,21.0771,21.2059,False,20.9483,20.9483,reg,6582 -CCBG,2017-07-31,21.1663,21.2951,False,20.4999,21.0077,reg,46675 -CCBG,2017-08-01,21.1762,21.3149,False,20.9483,21.2908,reg,14209 -CCBG,2017-08-02,21.0969,21.3149,False,20.8294,21.0077,reg,9533 -CCBG,2017-08-03,20.7303,21.2555,False,20.6807,21.2059,reg,13348 -CCBG,2017-08-04,21.1267,21.3248,False,20.8195,20.9582,reg,35995 -CCBG,2017-08-07,21.1366,21.3645,False,20.7699,21.3645,reg,12376 -CCBG,2017-08-08,21.1167,21.3248,False,20.8987,21.0672,reg,9988 -CCBG,2017-08-09,20.7006,21.1019,False,20.6312,21.0176,reg,14108 -CCBG,2017-08-10,20.7105,20.8591,False,20.5965,20.6807,reg,39126 -CCBG,2017-08-11,20.6114,20.8393,False,20.3339,20.7699,reg,22911 -CCBG,2017-08-14,21.0077,21.0176,False,20.5370,20.7303,reg,22804 -CCBG,2017-08-15,21.1564,21.2059,False,21.0474,21.0474,reg,5927 -CCBG,2017-08-16,20.9879,21.2951,False,20.9532,21.2257,reg,5497 -CCBG,2017-08-17,20.5024,20.9384,False,20.4236,20.9384,reg,13658 -CCBG,2017-08-18,20.1258,20.4231,False,20.0564,20.3240,reg,28031 -CCBG,2017-08-21,20.3735,20.5519,False,19.8781,20.0664,reg,49686 -CCBG,2017-08-22,20.3735,20.6015,False,20.3240,20.4528,reg,9905 -CCBG,2017-08-23,20.2051,20.4627,False,20.1555,20.2348,reg,21376 -CCBG,2017-08-24,20.2051,20.2645,False,20.1555,20.2249,reg,9405 -CCBG,2017-08-25,20.6906,21.0176,False,20.2150,20.2150,reg,49002 -CCBG,2017-08-28,20.4726,20.9186,False,20.1654,20.7600,reg,33154 -CCBG,2017-08-29,20.4627,20.6461,False,20.1853,20.1853,reg,27490 -CCBG,2017-08-30,20.1952,20.7105,False,20.1457,20.4132,reg,28773 -CCBG,2017-08-31,20.5730,20.8415,False,20.2847,20.2847,reg,19205 -CCBG,2017-09-01,20.5134,20.6725,False,20.4239,20.5333,reg,12641 -CCBG,2017-09-05,20.2747,20.8713,False,20.1653,20.3642,reg,24568 -CCBG,2017-09-06,20.5134,20.7620,False,20.3543,20.4835,reg,14112 -CCBG,2017-09-07,19.8969,20.5134,False,19.6483,20.3046,reg,39424 -CCBG,2017-09-08,19.8869,20.0361,False,19.7676,19.9366,reg,43118 -CCBG,2017-09-11,20.4338,20.6327,False,19.9864,20.0560,reg,31677 -CCBG,2017-09-12,20.6923,20.7818,False,20.6327,20.6327,reg,39070 -CCBG,2017-09-13,20.8813,20.9708,False,20.7818,20.7818,reg,25388 -CCBG,2017-09-14,20.8614,21.0006,False,20.8514,20.8813,reg,28083 -CCBG,2017-09-15,20.6625,20.9210,False,20.4090,20.8713,reg,100965 -CCBG,2017-09-18,20.8415,20.9310,False,20.5730,20.7719,reg,44731 -CCBG,2017-09-19,20.9310,21.1100,False,20.8415,20.8813,reg,55534 -CCBG,2017-09-20,20.8912,21.0513,False,20.8017,20.9310,reg,80327 -CCBG,2017-09-21,21.4282,21.4580,False,20.8713,20.9807,reg,59158 -CCBG,2017-09-22,22.3927,22.5120,False,21.3784,21.3884,reg,103247 -CCBG,2017-09-25,22.7506,22.8352,False,21.9253,22.4026,reg,64150 -CCBG,2017-09-26,23.1285,23.2876,False,22.7606,22.7705,reg,35096 -CCBG,2017-09-27,24.1924,24.4410,False,23.1384,23.4169,reg,38286 -CCBG,2017-09-28,24.2521,24.3118,False,23.7252,23.9848,reg,17609 -CCBG,2017-09-29,23.8743,24.4013,False,23.8643,24.2919,reg,39812 -CCBG,2017-10-02,23.8643,24.0930,False,23.5760,23.8146,reg,46830 -CCBG,2017-10-03,24.0433,24.0831,False,23.6754,23.9637,reg,14661 -CCBG,2017-10-04,23.7052,24.3347,False,23.5163,24.3347,reg,17139 -CCBG,2017-10-05,23.8444,23.9836,False,23.4268,23.6953,reg,13025 -CCBG,2017-10-06,24.0532,24.1129,False,23.7450,23.8643,reg,15135 -CCBG,2017-10-09,24.3118,24.3913,False,24.0632,24.1228,reg,17304 -CCBG,2017-10-10,24.6996,24.8189,False,24.2919,24.4709,reg,17762 -CCBG,2017-10-11,24.7493,24.9780,False,24.4112,24.5504,reg,29002 -CCBG,2017-10-12,24.4808,25.2067,False,24.4311,25.2067,reg,21095 -CCBG,2017-10-13,24.3913,24.5604,False,24.3317,24.4709,reg,12231 -CCBG,2017-10-16,24.5305,24.5902,False,24.0646,24.4013,reg,12943 -CCBG,2017-10-17,24.0831,24.6498,False,24.0632,24.4112,reg,35676 -CCBG,2017-10-18,24.4112,24.5206,False,24.2322,24.2322,reg,8683 -CCBG,2017-10-19,24.5902,24.6101,False,24.2521,24.3515,reg,7421 -CCBG,2017-10-20,24.8189,24.9382,False,24.6797,24.9382,reg,30868 -CCBG,2017-10-23,24.4709,24.7692,False,24.4609,24.7493,reg,14589 -CCBG,2017-10-24,23.6356,24.6601,False,23.5064,24.6601,reg,24021 -CCBG,2017-10-25,24.2521,24.2919,False,23.1404,23.5958,reg,15849 -CCBG,2017-10-26,25.0973,25.1967,False,24.3814,24.3814,reg,29491 -CCBG,2017-10-27,25.7933,25.8630,False,24.8686,25.0774,reg,26769 -CCBG,2017-10-30,23.9836,25.7735,False,23.9041,25.7735,reg,42796 -CCBG,2017-10-31,24.5206,24.9680,False,24.0135,24.0135,reg,32729 -CCBG,2017-11-01,24.0632,24.8487,False,23.8892,24.7493,reg,24384 -CCBG,2017-11-02,24.5604,24.6498,False,24.0632,24.1129,reg,13456 -CCBG,2017-11-03,24.2322,24.5405,False,24.1825,24.5405,reg,12120 -CCBG,2017-11-06,24.0532,24.5554,False,23.9538,24.2422,reg,15056 -CCBG,2017-11-07,23.2578,24.0831,False,23.2379,24.0831,reg,13491 -CCBG,2017-11-08,22.7805,23.1782,False,22.4225,23.0589,reg,21590 -CCBG,2017-11-09,22.7606,23.0390,False,22.1242,22.6512,reg,22904 -CCBG,2017-11-10,22.6810,23.0678,False,22.6214,22.7506,reg,15684 -CCBG,2017-11-13,22.8899,22.9595,False,22.0844,22.6413,reg,24661 -CCBG,2017-11-14,23.1583,23.1981,False,22.9595,23.1981,reg,20479 -CCBG,2017-11-15,23.4169,23.6058,False,22.9296,22.9296,reg,20011 -CCBG,2017-11-16,23.7450,24.0532,False,23.3174,23.5163,reg,16105 -CCBG,2017-11-17,23.5362,23.6505,False,23.0191,23.5660,reg,20571 -CCBG,2017-11-20,24.0731,24.0930,False,23.4467,23.4467,reg,12002 -CCBG,2017-11-21,24.2720,24.3615,False,24.0731,24.0731,reg,14971 -CCBG,2017-11-22,24.0731,24.4510,False,23.9836,24.0632,reg,21819 -CCBG,2017-11-27,23.9936,24.2123,False,23.7152,23.7152,reg,10151 -CCBG,2017-11-28,24.9283,25.0178,False,24.0402,24.1129,reg,18313 -CCBG,2017-11-29,25.7237,25.8431,False,24.6300,24.7891,reg,9159 -CCBG,2017-11-30,25.1371,25.8530,False,24.9382,25.8530,reg,31670 -CCBG,2017-12-01,24.8479,25.2168,False,24.0502,25.2168,reg,16820 -CCBG,2017-12-04,25.0374,25.3864,False,22.6144,25.3465,reg,12524 -CCBG,2017-12-05,24.3992,25.1969,False,24.3992,24.8576,reg,18900 -CCBG,2017-12-06,24.2098,24.9277,False,24.1001,24.2511,reg,15523 -CCBG,2017-12-07,24.0602,24.6684,False,23.9505,24.0103,reg,18469 -CCBG,2017-12-08,23.8907,24.1599,False,23.7511,24.1599,reg,22092 -CCBG,2017-12-11,23.9206,24.3095,False,23.8186,24.2995,reg,15047 -CCBG,2017-12-12,24.1699,25.0737,False,23.8109,24.0303,reg,10499 -CCBG,2017-12-13,24.3294,24.8579,False,23.8807,23.8807,reg,15547 -CCBG,2017-12-14,23.4819,24.7781,False,23.4819,24.2297,reg,13734 -CCBG,2017-12-15,24.4391,24.7482,False,23.4021,23.4021,reg,70683 -CCBG,2017-12-18,24.8778,24.9476,False,24.0702,24.5986,reg,18287 -CCBG,2017-12-19,24.2796,24.8878,False,23.9854,24.8379,reg,15508 -CCBG,2017-12-20,24.8479,25.1770,False,24.0702,24.1699,reg,17752 -CCBG,2017-12-21,24.7881,25.1770,False,24.7681,24.9476,reg,18701 -CCBG,2017-12-22,24.4192,24.9775,False,24.3294,24.9775,reg,9671 -CCBG,2017-12-26,23.7511,24.3095,False,23.6614,24.3095,reg,10272 -CCBG,2017-12-27,23.5417,23.9804,False,22.4748,23.8209,reg,13984 -CCBG,2017-12-28,23.6314,23.8309,False,23.5517,23.6607,reg,6310 -CCBG,2017-12-29,22.8736,23.5317,False,22.8637,23.4221,reg,15364 -CCBG,2018-01-02,22.9135,23.5916,False,22.8437,23.1229,reg,25637 -CCBG,2018-01-03,23.2924,23.9705,False,22.9335,22.9335,reg,15657 -CCBG,2018-01-04,23.2326,23.7511,False,23.2226,23.3622,reg,15047 -CCBG,2018-01-05,23.2825,23.3523,False,22.8038,23.3024,reg,28198 -CCBG,2018-01-08,23.3822,23.5517,False,23.2465,23.2825,reg,7534 -CCBG,2018-01-09,23.3523,23.8109,False,22.7939,23.4819,reg,7102 -CCBG,2018-01-10,23.4021,23.5846,False,23.2725,23.2725,reg,11732 -CCBG,2018-01-11,23.9605,24.0702,False,23.5168,23.5218,reg,11039 -CCBG,2018-01-12,23.9206,24.2397,False,23.7012,23.9007,reg,10425 -CCBG,2018-01-16,24.0403,24.4192,False,23.8708,24.1898,reg,11327 -CCBG,2018-01-17,23.9106,24.0303,False,23.6813,24.0303,reg,14624 -CCBG,2018-01-18,23.4221,24.2596,False,23.4121,23.9705,reg,6752 -CCBG,2018-01-19,23.9405,23.9405,False,22.8038,23.3523,reg,23275 -CCBG,2018-01-22,23.6813,23.9405,False,22.7340,23.9405,reg,7593 -CCBG,2018-01-23,23.2725,24.3820,False,22.9634,23.6215,reg,21764 -CCBG,2018-01-24,23.5018,24.2516,False,23.4600,24.1200,reg,13017 -CCBG,2018-01-25,22.9933,23.7012,False,22.9335,23.7012,reg,18592 -CCBG,2018-01-26,23.3722,23.6015,False,23.1578,23.2525,reg,10452 -CCBG,2018-01-29,23.3921,23.5766,False,23.0731,23.2825,reg,12947 -CCBG,2018-01-30,23.6414,23.7611,False,23.3323,23.3323,reg,11835 -CCBG,2018-01-31,24.4590,26.2538,False,23.5816,23.7611,reg,54729 -CCBG,2018-02-01,24.8878,25.0374,False,24.2895,24.2895,reg,19990 -CCBG,2018-02-02,24.8778,25.0922,False,24.7283,25.0274,reg,27722 -CCBG,2018-02-05,24.0403,24.9775,False,23.9306,24.4890,reg,18235 -CCBG,2018-02-06,23.9904,25.4262,False,23.4619,23.4619,reg,36950 -CCBG,2018-02-07,24.0103,24.2148,False,22.7685,24.0602,reg,7957 -CCBG,2018-02-08,23.4919,24.1898,False,23.4819,24.1898,reg,15980 -CCBG,2018-02-09,24.3195,24.4192,False,23.8310,23.9904,reg,32380 -CCBG,2018-02-12,24.0801,24.3693,False,24.0203,24.3394,reg,21125 -CCBG,2018-02-13,24.0203,24.2596,False,23.9306,24.0004,reg,12005 -CCBG,2018-02-14,24.0801,24.2995,False,23.7611,23.7611,reg,43040 -CCBG,2018-02-15,24.3195,24.3793,False,24.1300,24.2297,reg,7334 -CCBG,2018-02-16,24.4491,24.7781,False,24.3394,24.3394,reg,15915 -CCBG,2018-02-20,24.2297,24.3892,False,23.7910,24.2895,reg,15625 -CCBG,2018-02-21,24.2696,24.7382,False,24.0303,24.2197,reg,17758 -CCBG,2018-02-22,24.1101,24.4419,False,23.9605,24.2895,reg,9028 -CCBG,2018-02-23,24.5189,24.5288,False,24.1200,24.1200,reg,7509 -CCBG,2018-02-26,24.5787,24.6784,False,24.2895,24.6784,reg,10041 -CCBG,2018-02-27,24.1599,24.6286,False,24.0901,24.2796,reg,19991 -CCBG,2018-02-28,23.9306,24.1599,False,23.9106,24.1599,reg,37233 -CCBG,2018-03-01,24.1300,24.2596,False,23.9306,23.9306,reg,16927 -CCBG,2018-03-02,24.5500,24.6600,False,24.0000,24.0100,reg,17343 -CCBG,2018-03-05,24.8000,24.9700,False,24.3200,24.5400,reg,18666 -CCBG,2018-03-06,25.0200,25.0500,False,24.6500,24.6500,reg,23765 -CCBG,2018-03-07,25.1900,25.2400,False,24.7900,24.8200,reg,29297 -CCBG,2018-03-08,24.8400,25.0800,False,24.7600,24.9600,reg,15778 -CCBG,2018-03-09,25.4900,25.5000,False,24.8900,25.1400,reg,36743 -CCBG,2018-03-12,25.9000,26.0000,False,25.4900,25.4900,reg,28190 -CCBG,2018-03-13,25.9700,26.2750,False,25.7000,26.0000,reg,34048 -CCBG,2018-03-14,25.4900,26.0000,False,25.2547,26.0000,reg,16455 -CCBG,2018-03-15,25.9900,26.0000,False,25.3950,25.5400,reg,15409 -CCBG,2018-03-16,26.4500,26.4900,False,25.7000,25.9300,reg,68110 -CCBG,2018-03-19,26.5000,26.5000,False,25.9854,26.4600,reg,13108 -CCBG,2018-03-20,26.0100,26.4700,False,25.9500,26.4700,reg,14817 -CCBG,2018-03-21,25.8900,26.2000,False,25.8500,26.2000,reg,21138 -CCBG,2018-03-22,25.1000,25.8810,False,25.0900,25.7600,reg,17588 -CCBG,2018-03-23,24.4200,25.1800,False,24.2900,25.1800,reg,32635 -CCBG,2018-03-26,24.9900,25.2400,False,24.6101,24.9000,reg,48057 -CCBG,2018-03-27,25.0200,25.9000,False,25.0200,25.6500,reg,18340 -CCBG,2018-03-28,25.2900,25.6828,False,23.9500,25.2200,reg,21171 -CCBG,2018-03-29,24.7500,25.5600,False,24.5530,25.3300,reg,62063 -CCBG,2018-04-02,24.0800,25.5800,False,23.9100,24.7200,reg,103810 -CCBG,2018-04-03,24.1700,24.3200,False,24.0500,24.1500,reg,41747 -CCBG,2018-04-04,24.6700,24.9000,False,24.0200,24.0200,reg,32502 -CCBG,2018-04-05,25.0600,25.2100,False,24.4900,24.7500,reg,28505 -CCBG,2018-04-06,24.6200,25.0700,False,24.3900,24.8800,reg,15992 -CCBG,2018-04-09,24.6600,24.8850,False,24.4900,24.8000,reg,5467 -CCBG,2018-04-10,25.1200,25.2000,False,24.5400,24.7600,reg,20191 -CCBG,2018-04-11,24.9100,25.9350,False,24.7500,25.0600,reg,15901 -CCBG,2018-04-12,25.0200,25.2500,False,24.9800,25.2300,reg,12814 -CCBG,2018-04-13,24.7000,25.2000,False,24.6600,25.2000,reg,7370 -CCBG,2018-04-16,25.0200,25.2500,False,24.7200,24.9300,reg,13364 -CCBG,2018-04-17,24.7900,25.2800,False,24.6100,24.9457,reg,22010 -CCBG,2018-04-18,24.7700,25.0300,False,24.7200,24.9100,reg,10285 -CCBG,2018-04-19,25.1000,25.2300,False,24.8000,24.8000,reg,9111 -CCBG,2018-04-20,25.2700,25.7600,False,24.9500,25.0500,reg,13232 -CCBG,2018-04-23,24.8500,25.2600,False,24.8000,25.2600,reg,9597 -CCBG,2018-04-24,24.3100,24.9100,False,24.0950,24.9100,reg,17203 -CCBG,2018-04-25,23.5300,24.0700,False,23.3500,24.0700,reg,28471 -CCBG,2018-04-26,24.0300,24.2100,False,23.4300,23.5800,reg,23814 -CCBG,2018-04-27,23.9600,25.9900,False,23.9200,25.9900,reg,9352 -CCBG,2018-04-30,22.3800,24.6097,False,22.3300,24.1000,reg,48192 -CCBG,2018-05-01,23.3400,23.4800,False,22.2800,22.3900,reg,23920 -CCBG,2018-05-02,23.1800,23.7343,False,23.1400,23.3400,reg,35636 -CCBG,2018-05-03,22.7800,23.1340,False,22.5400,23.1100,reg,9727 -CCBG,2018-05-04,22.7300,22.9600,False,22.5700,22.5700,reg,6416 -CCBG,2018-05-07,22.8700,23.1300,False,22.4500,22.5600,reg,12309 -CCBG,2018-05-08,23.3800,23.5200,False,22.7500,22.7500,reg,24901 -CCBG,2018-05-09,23.8300,23.9500,False,23.3800,23.3800,reg,15135 -CCBG,2018-05-10,24.0000,24.0500,False,23.6200,23.6600,reg,21894 -CCBG,2018-05-11,23.4900,24.1300,False,23.2800,23.9000,reg,11930 -CCBG,2018-05-14,23.0400,23.6600,False,22.9300,23.4000,reg,12949 -CCBG,2018-05-15,23.1800,23.4500,False,22.7800,22.9500,reg,8479 -CCBG,2018-05-16,23.3300,23.6500,False,23.2100,23.2700,reg,21245 -CCBG,2018-05-17,23.6200,23.7000,False,23.2600,23.4500,reg,9216 -CCBG,2018-05-18,23.4800,24.0700,False,23.4150,23.7500,reg,12505 -CCBG,2018-05-21,23.6000,23.6700,False,23.2200,23.4800,reg,14874 -CCBG,2018-05-22,23.4200,23.7850,False,23.1500,23.5600,reg,29515 -CCBG,2018-05-23,23.3500,23.8308,False,22.9300,23.3500,reg,37543 -CCBG,2018-05-24,23.2800,24.0224,False,23.0700,24.0224,reg,33079 -CCBG,2018-05-25,23.1100,23.6142,False,23.0600,23.2100,reg,23382 -CCBG,2018-05-29,22.7100,23.1300,False,22.4800,22.9900,reg,16492 -CCBG,2018-05-30,22.5200,22.9000,False,22.3660,22.7800,reg,68543 -CCBG,2018-05-31,22.5400,22.9522,False,22.3800,22.5700,reg,29232 -CCBG,2018-06-01,22.8000,22.9000,False,22.6400,22.6400,reg,18814 -CCBG,2018-06-04,23.1100,23.1800,False,22.5700,22.7250,reg,19225 -CCBG,2018-06-05,23.3600,23.4600,False,22.9300,22.9900,reg,13187 +CCBG,2017-06-09,21.5681,21.6669,False,20.5900,20.5900,reg,23303 +CCBG,2017-06-12,20.7678,22.0522,False,20.5603,21.7361,reg,41224 +CCBG,2017-06-13,21.2322,21.3211,False,20.8271,20.9259,reg,33421 +CCBG,2017-06-14,20.9259,21.5286,False,20.7481,21.1828,reg,42930 +CCBG,2017-06-15,21.0247,21.2025,False,20.4693,20.7579,reg,9732 +CCBG,2017-06-16,20.4517,21.3310,False,20.1256,20.7975,reg,64784 +CCBG,2017-06-19,20.0663,21.0642,False,19.7502,20.7283,reg,31175 +CCBG,2017-06-20,19.6514,20.0466,False,19.6514,20.0169,reg,9013 +CCBG,2017-06-21,19.0783,19.7107,False,18.9553,19.7107,reg,11354 +CCBG,2017-06-22,19.2167,19.2661,False,19.1080,19.2167,reg,6243 +CCBG,2017-06-23,19.2068,19.3155,False,18.8017,19.3155,reg,80866 +CCBG,2017-06-26,19.1771,19.4834,False,19.0151,19.2661,reg,51445 +CCBG,2017-06-27,19.1870,20.8726,False,18.7325,19.2068,reg,52457 +CCBG,2017-06-28,19.8984,20.4023,False,19.2661,19.2661,reg,25095 +CCBG,2017-06-29,20.1454,20.1948,False,19.2911,20.1454,reg,17036 +CCBG,2017-06-30,20.1750,20.3232,False,20.0565,20.2541,reg,11233 +CCBG,2017-07-05,20.6789,21.1037,False,20.5801,20.7678,reg,15479 +CCBG,2017-07-06,20.7579,20.8271,False,20.1948,20.6690,reg,9628 +CCBG,2017-07-07,20.9753,21.1431,False,20.5011,20.7579,reg,9507 +CCBG,2017-07-10,21.1037,21.2421,False,20.3924,20.9160,reg,23264 +CCBG,2017-07-11,21.0840,21.3013,False,20.1009,21.0939,reg,25567 +CCBG,2017-07-12,20.8172,21.2421,False,20.5011,21.2421,reg,35260 +CCBG,2017-07-13,20.5702,20.8073,False,20.3133,20.8073,reg,31548 +CCBG,2017-07-14,20.2837,20.4517,False,20.2244,20.2738,reg,22316 +CCBG,2017-07-17,20.0960,20.3627,False,19.9577,20.1355,reg,33674 +CCBG,2017-07-18,20.1849,20.2145,False,19.8193,19.8786,reg,6550 +CCBG,2017-07-19,20.0367,20.4517,False,19.8986,20.2047,reg,13749 +CCBG,2017-07-20,20.1157,20.1454,False,19.8302,19.9478,reg,17617 +CCBG,2017-07-21,19.9774,20.3627,False,19.8292,20.2837,reg,33843 +CCBG,2017-07-24,19.6316,20.4171,False,19.5526,19.7699,reg,26221 +CCBG,2017-07-25,20.9555,21.1235,False,19.9478,20.0268,reg,58436 +CCBG,2017-07-26,20.9753,21.5879,False,20.9753,21.1828,reg,17397 +CCBG,2017-07-27,20.8963,21.3804,False,20.7975,21.2519,reg,11571 +CCBG,2017-07-28,21.0148,21.1433,False,20.8864,20.8864,reg,6582 +CCBG,2017-07-31,21.1037,21.2322,False,20.4393,20.9457,reg,46675 +CCBG,2017-08-01,21.1136,21.2519,False,20.8864,21.2278,reg,14209 +CCBG,2017-08-02,21.0346,21.2519,False,20.7678,20.9457,reg,9533 +CCBG,2017-08-03,20.6690,21.1927,False,20.6196,21.1433,reg,13348 +CCBG,2017-08-04,21.0642,21.2618,False,20.7579,20.8963,reg,35995 +CCBG,2017-08-07,21.0741,21.3013,False,20.7085,21.3013,reg,12376 +CCBG,2017-08-08,21.0543,21.2618,False,20.8370,21.0049,reg,9988 +CCBG,2017-08-09,20.6394,21.0395,False,20.5702,20.9555,reg,14108 +CCBG,2017-08-10,20.6493,20.7975,False,20.5356,20.6196,reg,39126 +CCBG,2017-08-11,20.5505,20.7777,False,20.2738,20.7085,reg,22911 +CCBG,2017-08-14,20.9457,20.9555,False,20.4764,20.6690,reg,22804 +CCBG,2017-08-15,21.0939,21.1433,False,20.9852,20.9852,reg,5927 +CCBG,2017-08-16,20.9259,21.2322,False,20.8913,21.1630,reg,5497 +CCBG,2017-08-17,20.4418,20.8765,False,20.3632,20.8765,reg,13658 +CCBG,2017-08-18,20.0663,20.3627,False,19.9972,20.2639,reg,28031 +CCBG,2017-08-21,20.3133,20.4912,False,19.8193,20.0071,reg,49686 +CCBG,2017-08-22,20.3133,20.5406,False,20.2639,20.3924,reg,9905 +CCBG,2017-08-23,20.1454,20.4023,False,20.0960,20.1750,reg,21376 +CCBG,2017-08-24,20.1454,20.2047,False,20.0960,20.1651,reg,9405 +CCBG,2017-08-25,20.6295,20.9555,False,20.1553,20.1553,reg,49002 +CCBG,2017-08-28,20.4121,20.8567,False,20.1059,20.6987,reg,33154 +CCBG,2017-08-29,20.4023,20.5850,False,20.1256,20.1256,reg,27490 +CCBG,2017-08-30,20.1355,20.6493,False,20.0862,20.3529,reg,28773 +CCBG,2017-08-31,20.5122,20.7799,False,20.2247,20.2247,reg,19205 +CCBG,2017-09-01,20.4528,20.6114,False,20.3635,20.4726,reg,12641 +CCBG,2017-09-05,20.2148,20.8097,False,20.1058,20.3040,reg,24568 +CCBG,2017-09-06,20.4528,20.7006,False,20.2941,20.4230,reg,14112 +CCBG,2017-09-07,19.8381,20.4528,False,19.5902,20.2446,reg,39424 +CCBG,2017-09-08,19.8282,19.9769,False,19.7092,19.8777,reg,43118 +CCBG,2017-09-11,20.3734,20.5717,False,19.9273,19.9967,reg,31677 +CCBG,2017-09-12,20.6312,20.7204,False,20.5717,20.5717,reg,39070 +CCBG,2017-09-13,20.8196,20.9088,False,20.7204,20.7204,reg,25388 +CCBG,2017-09-14,20.7997,20.9385,False,20.7898,20.8196,reg,28083 +CCBG,2017-09-15,20.6015,20.8592,False,20.3487,20.8097,reg,100965 +CCBG,2017-09-18,20.7799,20.8691,False,20.5122,20.7105,reg,44731 +CCBG,2017-09-19,20.8691,21.0476,False,20.7799,20.8196,reg,55534 +CCBG,2017-09-20,20.8295,20.9891,False,20.7403,20.8691,reg,80327 +CCBG,2017-09-21,21.3648,21.3946,False,20.8097,20.9187,reg,59158 +CCBG,2017-09-22,22.3265,22.4455,False,21.3153,21.3252,reg,103247 +CCBG,2017-09-25,22.6834,22.7677,False,21.8606,22.3364,reg,64150 +CCBG,2017-09-26,23.0602,23.2188,False,22.6933,22.7033,reg,35096 +CCBG,2017-09-27,24.1210,24.3688,False,23.0701,23.3477,reg,38286 +CCBG,2017-09-28,24.1804,24.2399,False,23.6551,23.9140,reg,17609 +CCBG,2017-09-29,23.8037,24.3292,False,23.7938,24.2201,reg,39812 +CCBG,2017-10-02,23.7938,24.0218,False,23.5063,23.7442,reg,46830 +CCBG,2017-10-03,23.9723,24.0119,False,23.6054,23.8929,reg,14661 +CCBG,2017-10-04,23.6352,24.2628,False,23.4468,24.2628,reg,17139 +CCBG,2017-10-05,23.7740,23.9128,False,23.3576,23.6253,reg,13025 +CCBG,2017-10-06,23.9822,24.0417,False,23.6748,23.7938,reg,15135 +CCBG,2017-10-09,24.2399,24.3192,False,23.9921,24.0516,reg,17304 +CCBG,2017-10-10,24.6266,24.7456,False,24.2201,24.3986,reg,17762 +CCBG,2017-10-11,24.6762,24.9042,False,24.3391,24.4779,reg,29002 +CCBG,2017-10-12,24.4085,25.1322,False,24.3589,25.1322,reg,21095 +CCBG,2017-10-13,24.3192,24.4878,False,24.2598,24.3986,reg,12231 +CCBG,2017-10-16,24.4580,24.5175,False,23.9935,24.3292,reg,12943 +CCBG,2017-10-17,24.0119,24.5770,False,23.9921,24.3391,reg,35676 +CCBG,2017-10-18,24.3391,24.4481,False,24.1606,24.1606,reg,8683 +CCBG,2017-10-19,24.5175,24.5374,False,24.1804,24.2796,reg,7421 +CCBG,2017-10-20,24.7456,24.8645,False,24.6068,24.8645,reg,30868 +CCBG,2017-10-23,24.3986,24.6960,False,24.3886,24.6762,reg,14589 +CCBG,2017-10-24,23.5658,24.5872,False,23.4369,24.5872,reg,24021 +CCBG,2017-10-25,24.1804,24.2201,False,23.0721,23.5261,reg,15849 +CCBG,2017-10-26,25.0231,25.1223,False,24.3093,24.3093,reg,29491 +CCBG,2017-10-27,25.7171,25.7865,False,24.7951,25.0033,reg,26769 +CCBG,2017-10-30,23.9128,25.6973,False,23.8335,25.6973,reg,42796 +CCBG,2017-10-31,24.4481,24.8943,False,23.9425,23.9425,reg,32729 +CCBG,2017-11-01,23.9921,24.7753,False,23.8186,24.6762,reg,24384 +CCBG,2017-11-02,24.4878,24.5770,False,23.9921,24.0417,reg,13456 +CCBG,2017-11-03,24.1606,24.4680,False,24.1111,24.4680,reg,12120 +CCBG,2017-11-06,23.9822,24.4828,False,23.8830,24.1705,reg,15056 +CCBG,2017-11-07,23.1890,24.0119,False,23.1692,24.0119,reg,13491 +CCBG,2017-11-08,22.7132,23.1097,False,22.3563,22.9908,reg,21590 +CCBG,2017-11-09,22.6933,22.9709,False,22.0588,22.5843,reg,22904 +CCBG,2017-11-10,22.6140,22.9997,False,22.5545,22.6834,reg,15684 +CCBG,2017-11-13,22.8222,22.8916,False,22.0192,22.5744,reg,24661 +CCBG,2017-11-14,23.0899,23.1296,False,22.8916,23.1296,reg,20479 +CCBG,2017-11-15,23.3477,23.5360,False,22.8619,22.8619,reg,20011 +CCBG,2017-11-16,23.6748,23.9822,False,23.2485,23.4468,reg,16105 +CCBG,2017-11-17,23.4666,23.5806,False,22.9511,23.4964,reg,20571 +CCBG,2017-11-20,24.0020,24.0218,False,23.3774,23.3774,reg,12002 +CCBG,2017-11-21,24.2003,24.2895,False,24.0020,24.0020,reg,14971 +CCBG,2017-11-22,24.0020,24.3787,False,23.9128,23.9921,reg,21819 +CCBG,2017-11-27,23.9227,24.1408,False,23.6451,23.6451,reg,10151 +CCBG,2017-11-28,24.8546,24.9438,False,23.9692,24.0417,reg,18313 +CCBG,2017-11-29,25.6477,25.7667,False,24.5572,24.7158,reg,9159 +CCBG,2017-11-30,25.0628,25.7766,False,24.8645,25.7766,reg,31670 +CCBG,2017-12-01,24.7745,25.1423,False,23.9792,25.1423,reg,16820 +CCBG,2017-12-04,24.9634,25.3113,False,22.5476,25.2716,reg,12524 +CCBG,2017-12-05,24.3271,25.1225,False,24.3271,24.7841,reg,18900 +CCBG,2017-12-06,24.1382,24.8540,False,24.0289,24.1795,reg,15523 +CCBG,2017-12-07,23.9891,24.5955,False,23.8798,23.9394,reg,18469 +CCBG,2017-12-08,23.8201,24.0885,False,23.6809,24.0885,reg,22092 +CCBG,2017-12-11,23.8499,24.2376,False,23.7482,24.2277,reg,15047 +CCBG,2017-12-12,24.0985,24.9996,False,23.7406,23.9593,reg,10499 +CCBG,2017-12-13,24.2575,24.7844,False,23.8102,23.8102,reg,15547 +CCBG,2017-12-14,23.4125,24.7049,False,23.4125,24.1581,reg,13734 +CCBG,2017-12-15,24.3669,24.6751,False,23.3330,23.3330,reg,70683 +CCBG,2017-12-18,24.8043,24.8739,False,23.9991,24.5260,reg,18287 +CCBG,2017-12-19,24.2078,24.8143,False,23.9145,24.7646,reg,15508 +CCBG,2017-12-20,24.7745,25.1026,False,23.9991,24.0985,reg,17752 +CCBG,2017-12-21,24.7148,25.1026,False,24.6950,24.8739,reg,18701 +CCBG,2017-12-22,24.3470,24.9037,False,24.2575,24.9037,reg,9671 +CCBG,2017-12-26,23.6809,24.2376,False,23.5914,24.2376,reg,10272 +CCBG,2017-12-27,23.4721,23.9096,False,22.4084,23.7505,reg,13984 +CCBG,2017-12-28,23.5616,23.7605,False,23.4821,23.5907,reg,6310 +CCBG,2017-12-29,22.8061,23.4622,False,22.7961,23.3528,reg,15364 +CCBG,2018-01-02,22.8458,23.5219,False,22.7762,23.0546,reg,25637 +CCBG,2018-01-03,23.2236,23.8996,False,22.8657,22.8657,reg,15657 +CCBG,2018-01-04,23.1640,23.6809,False,23.1540,23.2932,reg,15047 +CCBG,2018-01-05,23.2137,23.2833,False,22.7365,23.2335,reg,28198 +CCBG,2018-01-08,23.3131,23.4821,False,23.1778,23.2137,reg,7534 +CCBG,2018-01-09,23.2833,23.7406,False,22.7265,23.4125,reg,7102 +CCBG,2018-01-10,23.3330,23.5149,False,23.2037,23.2037,reg,11732 +CCBG,2018-01-11,23.8897,23.9991,False,23.4473,23.4523,reg,11039 +CCBG,2018-01-12,23.8499,24.1681,False,23.6312,23.8300,reg,10425 +CCBG,2018-01-16,23.9692,24.3470,False,23.8002,24.1183,reg,11327 +CCBG,2018-01-17,23.8400,23.9593,False,23.6113,23.9593,reg,14624 +CCBG,2018-01-18,23.3528,24.1879,False,23.3429,23.8996,reg,6752 +CCBG,2018-01-19,23.8698,23.8698,False,22.7365,23.2833,reg,23275 +CCBG,2018-01-22,23.6113,23.8698,False,22.6669,23.8698,reg,7593 +CCBG,2018-01-23,23.2037,24.3099,False,22.8955,23.5517,reg,21764 +CCBG,2018-01-24,23.4324,24.1800,False,23.3907,24.0488,reg,13017 +CCBG,2018-01-25,22.9254,23.6312,False,22.8657,23.6312,reg,18592 +CCBG,2018-01-26,23.3031,23.5318,False,23.0894,23.1838,reg,10452 +CCBG,2018-01-29,23.3230,23.5069,False,23.0049,23.2137,reg,12947 +CCBG,2018-01-30,23.5716,23.6909,False,23.2634,23.2634,reg,11835 +CCBG,2018-01-31,24.3868,26.1763,False,23.5119,23.6909,reg,54729 +CCBG,2018-02-01,24.8143,24.9634,False,24.2178,24.2178,reg,19990 +CCBG,2018-02-02,24.8043,25.0181,False,24.6552,24.9534,reg,27722 +CCBG,2018-02-05,23.9692,24.9037,False,23.8599,24.4166,reg,18235 +CCBG,2018-02-06,23.9195,25.3511,False,23.3926,23.3926,reg,36950 +CCBG,2018-02-07,23.9394,24.1432,False,22.7013,23.9891,reg,7957 +CCBG,2018-02-08,23.4224,24.1183,False,23.4125,24.1183,reg,15980 +CCBG,2018-02-09,24.2476,24.3470,False,23.7606,23.9195,reg,32380 +CCBG,2018-02-12,24.0090,24.2973,False,23.9493,24.2675,reg,21125 +CCBG,2018-02-13,23.9493,24.1879,False,23.8599,23.9295,reg,12005 +CCBG,2018-02-14,24.0090,24.2277,False,23.6909,23.6909,reg,43040 +CCBG,2018-02-15,24.2476,24.3072,False,24.0587,24.1581,reg,7334 +CCBG,2018-02-16,24.3768,24.7049,False,24.2675,24.2675,reg,15915 +CCBG,2018-02-20,24.1581,24.3172,False,23.7207,24.2178,reg,15625 +CCBG,2018-02-21,24.1979,24.6651,False,23.9593,24.1482,reg,17758 +CCBG,2018-02-22,24.0388,24.3697,False,23.8897,24.2178,reg,9028 +CCBG,2018-02-23,24.4464,24.4564,False,24.0488,24.0488,reg,7509 +CCBG,2018-02-26,24.5061,24.6055,False,24.2178,24.6055,reg,10041 +CCBG,2018-02-27,24.0885,24.5558,False,24.0189,24.2078,reg,19991 +CCBG,2018-02-28,23.8599,24.0885,False,23.8400,24.0885,reg,37233 +CCBG,2018-03-01,24.0587,24.1879,False,23.8599,23.8599,reg,16927 +CCBG,2018-03-02,24.4775,24.5871,False,23.9291,23.9391,reg,17343 +CCBG,2018-03-05,24.7267,24.8962,False,24.2481,24.4675,reg,18666 +CCBG,2018-03-06,24.9461,24.9760,False,24.5772,24.5772,reg,23765 +CCBG,2018-03-07,25.1156,25.1654,False,24.7167,24.7467,reg,29297 +CCBG,2018-03-08,24.7666,25.0059,False,24.6868,24.8862,reg,15778 +CCBG,2018-03-09,25.4147,25.4247,False,24.8165,25.0657,reg,36743 +CCBG,2018-03-12,25.8235,25.9232,False,25.4147,25.4147,reg,28190 +CCBG,2018-03-13,25.8933,26.1974,False,25.6241,25.9232,reg,34048 +CCBG,2018-03-14,25.4147,25.9232,False,25.1801,25.9232,reg,16455 +CCBG,2018-03-15,25.9132,25.9232,False,25.3200,25.4645,reg,15409 +CCBG,2018-03-16,26.3718,26.4117,False,25.6241,25.8534,reg,68110 +CCBG,2018-03-19,26.4217,26.4217,False,25.9086,26.3818,reg,13108 +CCBG,2018-03-20,25.9331,26.3918,False,25.8733,26.3918,reg,14817 +CCBG,2018-03-21,25.8135,26.1226,False,25.7736,26.1226,reg,21138 +CCBG,2018-03-22,25.0258,25.8045,False,25.0159,25.6839,reg,17588 +CCBG,2018-03-23,24.3478,25.1056,False,24.2182,25.1056,reg,32635 +CCBG,2018-03-26,24.9162,25.1654,False,24.5374,24.8264,reg,48057 +CCBG,2018-03-27,24.9461,25.8235,False,24.9461,25.5742,reg,18340 +CCBG,2018-03-28,25.2153,25.6069,False,23.8792,25.1455,reg,21171 +CCBG,2018-03-29,24.6769,25.4845,False,24.4804,25.2552,reg,62063 +CCBG,2018-04-02,24.0088,25.5044,False,23.8393,24.6470,reg,103810 +CCBG,2018-04-03,24.0986,24.2481,False,23.9789,24.0786,reg,41747 +CCBG,2018-04-04,24.5971,24.8264,False,23.9490,23.9490,reg,32502 +CCBG,2018-04-05,24.9860,25.1355,False,24.4176,24.6769,reg,28505 +CCBG,2018-04-06,24.5473,24.9959,False,24.3179,24.8065,reg,15992 +CCBG,2018-04-09,24.5871,24.8115,False,24.4176,24.7267,reg,5467 +CCBG,2018-04-10,25.0458,25.1255,False,24.4675,24.6868,reg,20191 +CCBG,2018-04-11,24.8364,25.8584,False,24.6769,24.9860,reg,15901 +CCBG,2018-04-12,24.9461,25.1754,False,24.9062,25.1554,reg,12814 +CCBG,2018-04-13,24.6270,25.1255,False,24.5871,25.1255,reg,7370 +CCBG,2018-04-16,24.9461,25.1754,False,24.6470,24.8563,reg,13364 +CCBG,2018-04-17,24.7167,25.2053,False,24.5373,24.8720,reg,22010 +CCBG,2018-04-18,24.6968,24.9560,False,24.6470,24.8364,reg,10285 +CCBG,2018-04-19,25.0258,25.1554,False,24.7267,24.7267,reg,9111 +CCBG,2018-04-20,25.1953,25.6839,False,24.8763,24.9760,reg,13232 +CCBG,2018-04-23,24.7766,25.1854,False,24.7267,25.1854,reg,9597 +CCBG,2018-04-24,24.2382,24.8364,False,24.0238,24.8364,reg,17203 +CCBG,2018-04-25,23.4605,23.9989,False,23.2810,23.9989,reg,28471 +CCBG,2018-04-26,23.9590,24.1385,False,23.3608,23.5103,reg,23814 +CCBG,2018-04-27,23.8892,25.9132,False,23.8493,25.9132,reg,9352 +CCBG,2018-04-30,22.3139,24.5370,False,22.2640,24.0288,reg,48192 +CCBG,2018-05-01,23.2710,23.4106,False,22.2142,22.3238,reg,23920 +CCBG,2018-05-02,23.1115,23.6642,False,23.0716,23.2710,reg,35636 +CCBG,2018-05-03,22.7127,23.0656,False,22.4734,23.0417,reg,9727 +CCBG,2018-05-04,22.6628,22.8922,False,22.5033,22.5033,reg,6416 +CCBG,2018-05-07,22.8024,23.0617,False,22.3837,22.4933,reg,12309 +CCBG,2018-05-08,23.3109,23.4505,False,22.6828,22.6828,reg,24901 +CCBG,2018-05-09,23.7596,23.8792,False,23.3109,23.3109,reg,15135 +CCBG,2018-05-10,23.9291,23.9789,False,23.5502,23.5901,reg,21894 +CCBG,2018-05-11,23.4206,24.0587,False,23.2112,23.8294,reg,11930 +CCBG,2018-05-14,22.9719,23.5901,False,22.8622,23.3309,reg,12949 +CCBG,2018-05-15,23.1115,23.3807,False,22.7127,22.8822,reg,8479 +CCBG,2018-05-16,23.2611,23.5801,False,23.1414,23.2012,reg,21245 +CCBG,2018-05-17,23.5502,23.6300,False,23.1913,23.3807,reg,9216 +CCBG,2018-05-18,23.4106,23.9989,False,23.3458,23.6798,reg,12505 +CCBG,2018-05-21,23.5303,23.6001,False,23.1514,23.4106,reg,14874 +CCBG,2018-05-22,23.3508,23.7147,False,23.0816,23.4904,reg,29515 +CCBG,2018-05-23,23.2810,23.7604,False,22.8622,23.2810,reg,37543 +CCBG,2018-05-24,23.2112,23.9514,False,23.0018,23.9514,reg,33079 +CCBG,2018-05-25,23.0417,23.5444,False,22.9919,23.1414,reg,23382 +CCBG,2018-05-29,22.6429,23.0617,False,22.4136,22.9221,reg,16492 +CCBG,2018-05-30,22.4535,22.8323,False,22.2999,22.7127,reg,68543 +CCBG,2018-05-31,22.4734,22.8844,False,22.3139,22.5033,reg,29232 +CCBG,2018-06-01,22.7326,22.8323,False,22.5731,22.5731,reg,18814 +CCBG,2018-06-04,23.0417,23.1115,False,22.5033,22.6579,reg,19225 +CCBG,2018-06-05,23.2910,23.3907,False,22.8622,22.9221,reg,13187 +CCBG,2018-06-06,23.9291,24.0288,False,23.2810,23.2810,reg,25286 +CCBG,2018-06-07,23.6200,24.0437,False,23.4804,24.0437,reg,31351 +CCBG,2018-06-08,23.7700,23.9100,False,23.5500,23.6800,reg,19016 diff --git a/company_library/CCCL.csv b/company_library/CCCL.csv index 941298f9..abe2921a 100644 --- a/company_library/CCCL.csv +++ b/company_library/CCCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCCL,2017-06-06,1.4200,1.4500,False,1.4101,1.4500,reg,3704 -CCCL,2017-06-07,1.4200,1.4790,False,1.4200,1.4790,reg,4444 -CCCL,2017-06-08,1.4100,1.4490,False,1.4000,1.4000,reg,7084 CCCL,2017-06-09,1.5300,1.5700,False,1.4600,1.4600,reg,50295 CCCL,2017-06-12,1.5300,1.5800,False,1.4400,1.4800,reg,16000 CCCL,2017-06-13,1.3600,1.5700,False,1.3500,1.5000,reg,41123 @@ -249,3 +246,6 @@ CCCL,2018-05-31,1.5600,1.5700,False,1.5500,1.5700,reg,1316 CCCL,2018-06-01,1.5777,1.6400,False,1.5600,1.5600,reg,13568 CCCL,2018-06-04,1.5700,1.6090,False,1.5200,1.6090,reg,22408 CCCL,2018-06-05,1.6300,1.6300,False,1.5500,1.5500,reg,14029 +CCCL,2018-06-06,1.6010,1.6490,False,1.5801,1.5801,reg,5207 +CCCL,2018-06-07,1.5700,1.6600,False,1.5300,1.6200,reg,11485 +CCCL,2018-06-08,1.5900,1.7253,False,1.5683,1.5700,reg,8890 diff --git a/company_library/CCCR.csv b/company_library/CCCR.csv index 7065e68d..079189aa 100644 --- a/company_library/CCCR.csv +++ b/company_library/CCCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCCR,2017-06-06,2.3200,2.3664,False,2.2200,2.3500,reg,177030 -CCCR,2017-06-07,2.6500,2.6500,False,2.2303,2.2900,reg,1063354 -CCCR,2017-06-08,2.7000,2.8600,False,2.5300,2.8600,reg,722397 CCCR,2017-06-09,2.7000,2.7000,False,2.5800,2.6400,reg,195360 CCCR,2017-06-12,2.6400,2.7000,False,2.5800,2.7000,reg,63701 CCCR,2017-06-13,2.7400,2.9500,False,2.4600,2.6200,reg,580169 @@ -249,3 +246,6 @@ CCCR,2018-05-31,1.2300,1.3000,False,1.2200,1.3000,reg,79277 CCCR,2018-06-01,1.2500,1.2894,False,1.2400,1.2894,reg,37425 CCCR,2018-06-04,1.1900,1.2500,False,1.1810,1.2500,reg,44373 CCCR,2018-06-05,1.1700,1.2100,False,1.1400,1.1800,reg,79120 +CCCR,2018-06-06,1.1300,1.1631,False,1.1300,1.1510,reg,98439 +CCCR,2018-06-07,1.1300,1.1500,False,1.1200,1.1496,reg,16883 +CCCR,2018-06-08,1.1500,1.1501,False,1.1100,1.1300,reg,21106 diff --git a/company_library/CCD.csv b/company_library/CCD.csv index a4528925..418ab1aa 100644 --- a/company_library/CCD.csv +++ b/company_library/CCD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCD,2017-06-06,18.5568,18.5568,False,18.2667,18.4209,reg,76367 -CCD,2017-06-07,18.5658,18.6383,False,18.5003,18.5658,reg,74682 -CCD,2017-06-08,18.4261,18.6818,False,18.3896,18.5631,reg,116317 CCD,2017-06-09,18.3257,18.6087,False,18.2252,18.5631,reg,97822 CCD,2017-06-12,18.1339,18.3065,False,18.1047,18.2344,reg,80254 CCD,2017-06-13,18.2892,18.3531,False,18.1522,18.1522,reg,52888 @@ -249,3 +246,6 @@ CCD,2018-05-31,21.3000,21.4900,False,21.2700,21.4900,reg,65172 CCD,2018-06-01,21.5000,21.5100,False,21.3000,21.4800,reg,56793 CCD,2018-06-04,21.7800,21.7800,False,21.5400,21.5400,reg,63050 CCD,2018-06-05,21.9300,21.9600,False,21.7700,21.8000,reg,49011 +CCD,2018-06-06,21.8000,21.9900,False,21.7700,21.9500,reg,107326 +CCD,2018-06-07,21.9600,22.0000,False,21.8400,22.0000,reg,65039 +CCD,2018-06-08,22.0400,22.1190,False,21.9201,22.0000,reg,72279 diff --git a/company_library/CCIH.csv b/company_library/CCIH.csv index f248af16..66f75554 100644 --- a/company_library/CCIH.csv +++ b/company_library/CCIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCIH,2017-06-06,1.4000,1.4000,False,1.2601,1.3400,reg,565189 -CCIH,2017-06-07,1.4300,1.6800,False,1.4000,1.4500,reg,2870204 -CCIH,2017-06-08,1.4000,1.5000,False,1.3600,1.4500,reg,529856 CCIH,2017-06-09,1.3100,1.3800,False,1.2500,1.3800,reg,412312 CCIH,2017-06-12,1.2500,1.2990,False,1.2000,1.2900,reg,221831 CCIH,2017-06-13,1.3200,1.3400,False,1.2000,1.2400,reg,528089 @@ -249,3 +246,6 @@ CCIH,2018-05-31,1.3500,1.4199,False,1.3400,1.3900,reg,254591 CCIH,2018-06-01,1.3500,1.4000,False,1.3500,1.3500,reg,105146 CCIH,2018-06-04,1.3700,1.4190,False,1.3500,1.3500,reg,150439 CCIH,2018-06-05,1.3900,1.4100,False,1.3300,1.3400,reg,170494 +CCIH,2018-06-06,1.3900,1.4270,False,1.3700,1.3900,reg,126417 +CCIH,2018-06-07,1.2900,1.4200,False,1.2800,1.4200,reg,281100 +CCIH,2018-06-08,1.2900,1.3300,False,1.2800,1.3000,reg,81902 diff --git a/company_library/CCLP.csv b/company_library/CCLP.csv index f4cc1ecd..8e8e9604 100644 --- a/company_library/CCLP.csv +++ b/company_library/CCLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCLP,2017-06-06,4.2907,4.3171,False,3.9654,4.3171,reg,424798 -CCLP,2017-06-07,4.3522,4.4751,False,4.1500,4.3259,reg,450654 -CCLP,2017-06-08,4.5720,4.7303,False,4.0445,4.3610,reg,147655 CCLP,2017-06-09,4.7655,4.8886,False,4.5720,4.5720,reg,253705 CCLP,2017-06-12,4.7479,4.8974,False,4.6336,4.7567,reg,85164 CCLP,2017-06-13,4.7127,4.8094,False,4.6424,4.7127,reg,108025 @@ -249,3 +246,6 @@ CCLP,2018-05-31,5.8900,5.9300,False,5.8000,5.9000,reg,102668 CCLP,2018-06-01,5.7500,5.8990,False,5.7000,5.8900,reg,85814 CCLP,2018-06-04,5.6500,5.8390,False,5.5500,5.7200,reg,185279 CCLP,2018-06-05,5.7400,5.7700,False,5.5800,5.6200,reg,115846 +CCLP,2018-06-06,5.7600,5.8100,False,5.7000,5.7500,reg,122479 +CCLP,2018-06-07,5.7800,5.8000,False,5.6900,5.7600,reg,109326 +CCLP,2018-06-08,5.7550,5.7999,False,5.7000,5.7500,reg,86695 diff --git a/company_library/CCMP.csv b/company_library/CCMP.csv index ef0e5f52..43245deb 100644 --- a/company_library/CCMP.csv +++ b/company_library/CCMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCMP,2017-06-06,75.7050,75.9770,False,74.9830,75.2105,reg,256367 -CCMP,2017-06-07,76.3380,76.5556,False,75.3341,75.7940,reg,183096 -CCMP,2017-06-08,78.0591,78.6851,False,76.2173,76.4864,reg,349549 CCMP,2017-06-09,77.5249,80.9571,False,76.8591,78.2470,reg,338652 CCMP,2017-06-12,76.3479,77.9700,False,75.3588,77.1985,reg,275845 CCMP,2017-06-13,76.4765,79.4959,False,76.1501,76.6644,reg,164320 @@ -249,3 +246,6 @@ CCMP,2018-05-31,113.1700,114.8600,False,112.9700,113.6400,reg,98073 CCMP,2018-06-01,114.5500,115.7200,False,113.2200,114.7100,reg,146036 CCMP,2018-06-04,116.9400,117.0000,False,113.5650,114.9700,reg,144501 CCMP,2018-06-05,118.0800,118.9200,False,116.4000,117.5500,reg,85808 +CCMP,2018-06-06,119.2700,119.3200,False,116.9800,118.3900,reg,78704 +CCMP,2018-06-07,116.8100,118.6800,False,116.2001,118.6800,reg,123756 +CCMP,2018-06-08,116.4700,117.5900,False,115.5400,116.3700,reg,150702 diff --git a/company_library/CCNE.csv b/company_library/CCNE.csv index af9c693b..46f8d4be 100644 --- a/company_library/CCNE.csv +++ b/company_library/CCNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCNE,2017-06-06,20.7400,20.8767,False,20.6326,20.6424,reg,17577 -CCNE,2017-06-07,21.2283,21.2966,False,20.6336,20.6551,reg,20712 -CCNE,2017-06-08,21.9411,22.4391,False,21.3259,21.3259,reg,29461 CCNE,2017-06-09,23.1714,23.1812,False,22.1852,22.1852,reg,45515 CCNE,2017-06-12,23.0738,23.7378,False,22.6930,23.3277,reg,32385 CCNE,2017-06-13,23.0738,23.3521,False,22.8980,23.0835,reg,23854 @@ -249,3 +246,6 @@ CCNE,2018-05-31,30.3900,30.9000,False,30.1800,30.7700,reg,15313 CCNE,2018-06-01,30.8000,30.8500,False,30.3700,30.5000,reg,30213 CCNE,2018-06-04,30.9600,31.0800,False,30.6100,30.9400,reg,18044 CCNE,2018-06-05,30.9600,31.1600,False,30.3600,30.9500,reg,12323 +CCNE,2018-06-06,31.3700,31.5400,False,30.6100,30.6800,reg,27746 +CCNE,2018-06-07,31.5600,31.8700,False,31.0100,31.3700,reg,7080 +CCNE,2018-06-08,31.0100,31.4900,False,30.2400,31.4900,reg,20615 diff --git a/company_library/CCNI.csv b/company_library/CCNI.csv new file mode 100644 index 00000000..6e5fdf41 --- /dev/null +++ b/company_library/CCNI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CCNI,2017-06-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-06-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-07-31,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-08-31,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-09-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-10-31,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-11-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2017-12-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-01-31,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-02-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-28,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-03-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-06,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-12,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-13,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-19,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-20,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-26,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-27,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-04-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-02,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-03,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-07,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-08,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-09,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-10,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-11,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-14,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-15,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-16,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-17,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-18,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-21,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-22,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-23,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-24,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-25,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-29,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-30,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-05-31,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-06-01,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-06-04,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-06-05,5.5101,5.5101,True,5.5101,5.5101,reg,0 +CCNI,2018-06-06,5.6001,5.7000,False,5.5101,5.5101,reg,18745 +CCNI,2018-06-07,5.6950,5.6950,False,5.6950,5.6950,reg,117 +CCNI,2018-06-08,5.6900,5.7500,False,5.5501,5.7500,reg,11658 diff --git a/company_library/CCOI.csv b/company_library/CCOI.csv index 0b0f6f81..7d5c4fe2 100644 --- a/company_library/CCOI.csv +++ b/company_library/CCOI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCOI,2017-06-06,38.6541,39.3725,False,38.5583,38.7977,reg,233683 -CCOI,2017-06-07,38.1272,39.2288,False,37.9356,38.7498,reg,293422 -CCOI,2017-06-08,38.7977,38.7977,False,37.8685,37.9356,reg,185075 CCOI,2017-06-09,38.5583,39.0372,False,38.3667,38.8456,reg,224049 CCOI,2017-06-12,39.4204,39.4683,False,38.5104,38.5104,reg,305785 CCOI,2017-06-13,39.8994,39.9952,False,39.2288,39.6120,reg,192860 @@ -249,3 +246,6 @@ CCOI,2018-05-31,51.2000,51.7500,False,50.9000,51.3500,reg,253288 CCOI,2018-06-01,50.9000,51.5500,False,50.8000,51.3000,reg,333331 CCOI,2018-06-04,51.2250,52.0000,False,51.1000,51.1500,reg,322273 CCOI,2018-06-05,52.7000,52.8000,False,51.1000,51.2000,reg,272936 +CCOI,2018-06-06,51.7500,53.1000,False,51.5500,52.8500,reg,223425 +CCOI,2018-06-07,52.0000,52.3000,False,51.5050,52.0000,reg,315815 +CCOI,2018-06-08,51.7500,52.2750,False,51.6500,52.0000,reg,198305 diff --git a/company_library/CCRC.csv b/company_library/CCRC.csv index 5dcc36a2..330c2b00 100644 --- a/company_library/CCRC.csv +++ b/company_library/CCRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCRC,2017-06-06,15.8900,16.4400,False,15.7000,15.8600,reg,190554 -CCRC,2017-06-07,16.3000,16.5100,False,15.8500,15.8700,reg,229624 -CCRC,2017-06-08,16.1900,16.5300,False,15.8500,16.2300,reg,284667 CCRC,2017-06-09,14.8500,16.3300,False,14.8500,16.2700,reg,277016 CCRC,2017-06-12,14.8800,15.3200,False,14.3100,14.7400,reg,249949 CCRC,2017-06-13,16.6400,16.8100,False,14.9100,14.9100,reg,350395 @@ -249,3 +246,6 @@ CCRC,2018-05-31,19.8600,20.0580,False,15.2200,15.4200,reg,608529 CCRC,2018-06-01,17.5600,21.1500,False,17.5500,19.8600,reg,640029 CCRC,2018-06-04,17.6800,18.1400,False,17.0400,17.6300,reg,137276 CCRC,2018-06-05,17.6300,17.8500,False,17.0700,17.5700,reg,151889 +CCRC,2018-06-06,17.5400,17.7000,False,17.1800,17.6500,reg,171678 +CCRC,2018-06-07,17.7400,17.9400,False,17.3800,17.6300,reg,121082 +CCRC,2018-06-08,18.0400,18.2000,False,17.1210,17.6100,reg,132120 diff --git a/company_library/CCRN.csv b/company_library/CCRN.csv index bb369bfd..3b024323 100644 --- a/company_library/CCRN.csv +++ b/company_library/CCRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCRN,2017-06-06,11.7900,11.8400,False,11.5675,11.7000,reg,356854 -CCRN,2017-06-07,11.6400,11.8300,False,11.5700,11.7600,reg,323390 -CCRN,2017-06-08,12.1600,12.2200,False,11.6900,11.6900,reg,217749 CCRN,2017-06-09,12.3900,12.4100,False,11.9900,12.1700,reg,241220 CCRN,2017-06-12,12.5200,12.6900,False,12.3400,12.3400,reg,416005 CCRN,2017-06-13,12.6500,12.7200,False,12.2900,12.5100,reg,316931 @@ -249,3 +246,6 @@ CCRN,2018-05-31,12.1900,12.4000,False,12.1700,12.3600,reg,100650 CCRN,2018-06-01,12.1900,12.3000,False,12.0500,12.2500,reg,234465 CCRN,2018-06-04,12.4500,12.5100,False,12.1900,12.2000,reg,520937 CCRN,2018-06-05,12.2800,12.5055,False,12.2500,12.4500,reg,157143 +CCRN,2018-06-06,11.8800,12.3100,False,11.8200,12.2500,reg,212298 +CCRN,2018-06-07,11.8600,11.9400,False,11.6480,11.8700,reg,251526 +CCRN,2018-06-08,11.8900,12.0400,False,11.8400,11.8400,reg,106117 diff --git a/company_library/CCXI.csv b/company_library/CCXI.csv index 69bccc37..44d5b85e 100644 --- a/company_library/CCXI.csv +++ b/company_library/CCXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCXI,2017-06-06,6.9300,7.0729,False,6.8400,6.9600,reg,58905 -CCXI,2017-06-07,7.1100,7.1250,False,6.8300,6.8300,reg,97487 -CCXI,2017-06-08,7.4000,7.4000,False,6.9700,7.1300,reg,101965 CCXI,2017-06-09,7.4200,7.6700,False,7.1500,7.4200,reg,103642 CCXI,2017-06-12,7.3100,7.4500,False,7.2000,7.4200,reg,60012 CCXI,2017-06-13,7.2800,7.4100,False,7.2000,7.3000,reg,41571 @@ -249,3 +246,6 @@ CCXI,2018-05-31,12.9800,13.0000,False,12.5620,12.8000,reg,363557 CCXI,2018-06-01,12.9600,13.1000,False,12.6650,13.0400,reg,284259 CCXI,2018-06-04,12.0600,12.7600,False,11.1900,12.4100,reg,592655 CCXI,2018-06-05,11.7000,12.4300,False,11.6600,12.1000,reg,276535 +CCXI,2018-06-06,12.1700,12.2500,False,11.5800,11.6600,reg,327972 +CCXI,2018-06-07,11.7700,12.5900,False,11.7500,12.2500,reg,255640 +CCXI,2018-06-08,12.0200,12.1120,False,11.2010,11.6600,reg,310536 diff --git a/company_library/CDC.csv b/company_library/CDC.csv index 6f068fe8..70c04bb3 100644 --- a/company_library/CDC.csv +++ b/company_library/CDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDC,2017-06-06,42.2209,42.3384,False,42.1876,42.3384,reg,30670 -CDC,2017-06-07,42.2316,42.2899,False,42.2025,42.2802,reg,25442 -CDC,2017-06-08,42.2025,42.2899,False,42.1054,42.2510,reg,27465 CDC,2017-06-09,42.4549,42.4549,False,42.0374,42.0374,reg,38369 CDC,2017-06-12,42.5326,42.6505,False,42.4258,42.4840,reg,24280 CDC,2017-06-13,42.6379,42.6753,False,42.4962,42.6130,reg,22973 @@ -249,3 +246,6 @@ CDC,2018-05-31,45.7800,46.2000,False,45.6800,46.2000,reg,25857 CDC,2018-06-01,45.8500,46.0600,False,45.6300,45.6300,reg,17145 CDC,2018-06-04,45.9400,46.1500,False,45.8801,46.1400,reg,162624 CDC,2018-06-05,46.0300,46.1500,False,45.8977,46.1500,reg,105312 +CDC,2018-06-06,45.8900,45.9500,False,45.7289,45.8400,reg,33991 +CDC,2018-06-07,46.1699,46.2800,False,46.0201,46.1600,reg,38127 +CDC,2018-06-08,46.2364,46.2700,False,46.0850,46.2400,reg,38401 diff --git a/company_library/CDEV.csv b/company_library/CDEV.csv index 7c863701..76b5adc9 100644 --- a/company_library/CDEV.csv +++ b/company_library/CDEV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDEV,2017-06-06,15.5500,15.5600,False,14.8400,14.9700,reg,991183 -CDEV,2017-06-07,14.4600,15.7600,False,14.4000,15.6100,reg,1146062 -CDEV,2017-06-08,14.6900,15.0000,False,14.3500,14.3500,reg,1434144 CDEV,2017-06-09,15.0500,15.2100,False,14.4400,14.6900,reg,1214440 CDEV,2017-06-12,15.0900,15.6500,False,15.0500,15.5000,reg,1706158 CDEV,2017-06-13,15.3400,15.4650,False,15.0200,15.1200,reg,1425391 @@ -249,3 +246,6 @@ CDEV,2018-05-31,17.6000,18.7300,False,17.5800,18.4300,reg,3754742 CDEV,2018-06-01,16.9200,17.7400,False,16.4600,17.7400,reg,5016583 CDEV,2018-06-04,16.3400,17.2700,False,15.9500,16.8500,reg,4713553 CDEV,2018-06-05,16.4400,16.5100,False,15.7800,16.2600,reg,3630358 +CDEV,2018-06-06,16.4100,16.6900,False,15.9750,16.6900,reg,3179323 +CDEV,2018-06-07,17.1600,17.1750,False,16.4000,16.4200,reg,4819294 +CDEV,2018-06-08,16.9300,17.2900,False,16.6000,17.0500,reg,3086109 diff --git a/company_library/CDK.csv b/company_library/CDK.csv index 0dd7158e..e2be73ce 100644 --- a/company_library/CDK.csv +++ b/company_library/CDK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDK,2017-06-06,61.3550,61.6920,False,61.1270,61.2361,reg,716973 -CDK,2017-06-07,61.4343,61.8407,False,61.1865,61.1865,reg,686566 -CDK,2017-06-08,61.2460,61.9695,False,60.8891,61.3550,reg,530809 CDK,2017-06-09,59.9277,61.3847,False,59.7195,61.3847,reg,723855 CDK,2017-06-12,59.9376,60.1061,False,58.8076,59.5808,reg,877160 CDK,2017-06-13,60.5620,60.7206,False,60.0368,60.0764,reg,1439513 @@ -249,3 +246,6 @@ CDK,2018-05-31,64.3500,64.9500,False,64.2875,64.8900,reg,1106495 CDK,2018-06-01,64.6100,65.0700,False,64.2700,64.7600,reg,1851775 CDK,2018-06-04,65.0400,65.2500,False,64.5400,64.7900,reg,1253165 CDK,2018-06-05,64.9800,65.5000,False,64.9200,65.2850,reg,1260595 +CDK,2018-06-06,65.1100,65.2100,False,64.7000,64.9700,reg,758079 +CDK,2018-06-07,64.6600,65.1400,False,64.3300,65.0800,reg,615199 +CDK,2018-06-08,64.9900,65.2700,False,64.5400,64.6600,reg,2098510 diff --git a/company_library/CDL.csv b/company_library/CDL.csv index 58438966..3b772f7c 100644 --- a/company_library/CDL.csv +++ b/company_library/CDL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDL,2017-06-06,41.0905,41.2157,False,41.0420,41.0711,reg,25059 -CDL,2017-06-07,41.1585,41.2167,False,41.1196,41.2167,reg,7609 -CDL,2017-06-08,41.1099,41.2167,False,41.0420,41.2167,reg,7488 CDL,2017-06-09,41.3428,41.3428,False,41.1160,41.1876,reg,7142 CDL,2017-06-12,41.4108,41.4690,False,41.1487,41.1487,reg,6554 CDL,2017-06-13,41.5465,41.5855,False,41.3811,41.5076,reg,13539 @@ -249,3 +246,6 @@ CDL,2018-05-31,44.5397,44.8500,False,44.4740,44.8500,reg,7943 CDL,2018-06-01,44.5700,44.7738,False,44.5700,44.6300,reg,14655 CDL,2018-06-04,44.7600,44.9300,False,44.6700,44.6700,reg,13403 CDL,2018-06-05,44.7300,44.8140,False,44.6850,44.8000,reg,7288 +CDL,2018-06-06,44.6530,44.8400,False,44.5494,44.8400,reg,41590 +CDL,2018-06-07,44.8980,44.9550,False,44.7700,44.7700,reg,6321 +CDL,2018-06-08,44.9998,45.0104,False,44.8000,44.8000,reg,13632 diff --git a/company_library/CDLX.csv b/company_library/CDLX.csv index 55bfd032..2dd4ecb3 100644 --- a/company_library/CDLX.csv +++ b/company_library/CDLX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDLX,2017-06-06,12.1000,12.1000,True,12.1000,12.1000,reg,0 -CDLX,2017-06-07,12.1000,12.1000,True,12.1000,12.1000,reg,0 -CDLX,2017-06-08,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-09,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-12,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-13,12.1000,12.1000,True,12.1000,12.1000,reg,0 @@ -249,3 +246,6 @@ CDLX,2018-05-31,20.4200,22.0000,False,20.2500,21.1900,reg,89335 CDLX,2018-06-01,20.8200,20.9150,False,20.0800,20.4600,reg,111558 CDLX,2018-06-04,20.8000,21.7900,False,20.5100,20.8800,reg,214002 CDLX,2018-06-05,21.3700,21.4800,False,20.6200,20.7400,reg,135229 +CDLX,2018-06-06,21.5800,23.4500,False,20.2500,21.4000,reg,286714 +CDLX,2018-06-07,21.8500,22.1663,False,20.7600,21.6800,reg,153786 +CDLX,2018-06-08,21.7700,22.3052,False,21.2400,21.8200,reg,200269 diff --git a/company_library/CDMO.csv b/company_library/CDMO.csv index bf5cb269..6b436250 100644 --- a/company_library/CDMO.csv +++ b/company_library/CDMO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDMO,2017-06-06,3.8300,3.8300,True,3.8300,3.8300,reg,0 -CDMO,2017-06-07,3.8300,3.8300,True,3.8300,3.8300,reg,0 -CDMO,2017-06-08,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-09,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-12,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-13,3.8300,3.8300,True,3.8300,3.8300,reg,0 @@ -249,3 +246,6 @@ CDMO,2018-05-31,3.1000,3.3600,False,3.0500,3.2500,reg,457740 CDMO,2018-06-01,3.1900,3.2700,False,3.1200,3.1200,reg,443645 CDMO,2018-06-04,3.3100,3.3500,False,3.1700,3.2700,reg,218185 CDMO,2018-06-05,3.3500,3.4000,False,3.2300,3.3100,reg,171390 +CDMO,2018-06-06,3.3200,3.4500,False,3.3200,3.3500,reg,171260 +CDMO,2018-06-07,3.3100,3.3600,False,3.2300,3.3100,reg,205641 +CDMO,2018-06-08,3.2700,3.4400,False,3.2400,3.3200,reg,164927 diff --git a/company_library/CDMOP.csv b/company_library/CDMOP.csv index 5f1f8039..e62c1123 100644 --- a/company_library/CDMOP.csv +++ b/company_library/CDMOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDMOP,2017-06-06,24.3613,24.3613,True,24.3613,24.3613,reg,0 -CDMOP,2017-06-07,24.3613,24.3613,True,24.3613,24.3613,reg,0 -CDMOP,2017-06-08,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-09,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-12,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-13,24.3613,24.3613,True,24.3613,24.3613,reg,0 @@ -249,3 +246,6 @@ CDMOP,2018-05-31,25.0850,25.2100,False,25.0750,25.2099,reg,1518 CDMOP,2018-06-01,25.0850,25.0850,False,25.0850,25.0850,reg,51 CDMOP,2018-06-04,25.2000,25.2200,False,25.2000,25.2200,reg,752 CDMOP,2018-06-05,25.3650,25.3650,False,25.2260,25.2260,reg,1448 +CDMOP,2018-06-06,25.3960,25.5470,False,25.3160,25.4200,reg,3324 +CDMOP,2018-06-07,25.5925,25.5925,False,25.2600,25.2600,reg,1309 +CDMOP,2018-06-08,26.9000,26.9000,False,25.6700,25.6700,reg,1791 diff --git a/company_library/CDNA.csv b/company_library/CDNA.csv index d1d3e82c..c0ee55f5 100644 --- a/company_library/CDNA.csv +++ b/company_library/CDNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDNA,2017-06-06,1.1000,1.1000,False,1.0500,1.1000,reg,61489 -CDNA,2017-06-07,1.1000,1.1900,False,1.0800,1.1100,reg,81186 -CDNA,2017-06-08,1.0900,1.1200,False,1.0900,1.1200,reg,65466 CDNA,2017-06-09,1.0700,1.1400,False,1.0400,1.1000,reg,109302 CDNA,2017-06-12,1.0400,1.0500,False,1.0000,1.0500,reg,63883 CDNA,2017-06-13,1.0300,1.0375,False,0.9797,1.0375,reg,68908 @@ -249,3 +246,6 @@ CDNA,2018-05-31,13.2400,13.3200,False,12.4400,12.4500,reg,908526 CDNA,2018-06-01,13.4400,13.5950,False,13.1700,13.4000,reg,668292 CDNA,2018-06-04,13.4100,13.6600,False,12.8200,13.6000,reg,564804 CDNA,2018-06-05,14.9600,15.2500,False,13.3800,13.4900,reg,1104012 +CDNA,2018-06-06,15.4400,15.5100,False,14.7200,15.2900,reg,967274 +CDNA,2018-06-07,15.2400,15.5000,False,14.0500,15.5000,reg,665187 +CDNA,2018-06-08,15.1300,15.2500,False,14.8400,15.1500,reg,660087 diff --git a/company_library/CDNS.csv b/company_library/CDNS.csv index a566667d..8a91f651 100644 --- a/company_library/CDNS.csv +++ b/company_library/CDNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDNS,2017-06-06,35.4100,35.6000,False,35.2800,35.4000,reg,1357718 -CDNS,2017-06-07,35.3500,35.6100,False,35.2000,35.4800,reg,1745174 -CDNS,2017-06-08,35.4400,35.5400,False,35.2000,35.4100,reg,1079824 CDNS,2017-06-09,34.7200,35.6900,False,34.1900,35.5300,reg,1375729 CDNS,2017-06-12,34.2300,34.5200,False,33.5600,34.4700,reg,3393421 CDNS,2017-06-13,34.4000,34.7450,False,34.3500,34.4600,reg,2156042 @@ -249,3 +246,6 @@ CDNS,2018-05-31,42.4500,42.7990,False,42.0500,42.1500,reg,4283882 CDNS,2018-06-01,43.2100,43.2600,False,42.6700,42.7100,reg,1489844 CDNS,2018-06-04,43.4200,43.5800,False,42.8800,43.4100,reg,1314063 CDNS,2018-06-05,43.6900,43.7500,False,43.1900,43.2100,reg,1889607 +CDNS,2018-06-06,44.1200,44.1800,False,43.7500,43.8600,reg,1315666 +CDNS,2018-06-07,44.0800,44.5000,False,43.7900,44.0600,reg,3378924 +CDNS,2018-06-08,44.0700,44.1500,False,43.6600,43.9200,reg,1479586 diff --git a/company_library/CDOR.csv b/company_library/CDOR.csv index b986e5ed..d7d87e10 100644 --- a/company_library/CDOR.csv +++ b/company_library/CDOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDOR,2017-06-06,9.4628,9.4721,False,9.3779,9.4443,reg,9037 -CDOR,2017-06-07,9.4165,9.4999,False,9.4165,9.4999,reg,7914 -CDOR,2017-06-08,9.4999,9.5369,False,9.3645,9.4813,reg,17931 CDOR,2017-06-09,9.4165,9.5833,False,9.4165,9.5277,reg,18873 CDOR,2017-06-12,9.6018,9.6204,False,9.4307,9.4307,reg,11965 CDOR,2017-06-13,9.7686,9.7686,False,9.5833,9.5926,reg,13205 @@ -248,4 +245,7 @@ CDOR,2018-05-30,10.0500,10.2691,False,10.0500,10.2691,reg,6360 CDOR,2018-05-31,10.1700,10.2000,False,10.0326,10.1750,reg,5341 CDOR,2018-06-01,10.2700,10.2773,False,10.0901,10.1900,reg,9525 CDOR,2018-06-04,10.2300,10.4500,False,10.1619,10.2600,reg,12504 -CDOR,2018-06-05,10.3900,10.3900,False,10.3900,10.3900,reg,0 +CDOR,2018-06-05,10.3900,10.4399,False,10.1797,10.3000,reg,19079 +CDOR,2018-06-06,10.2700,10.4000,False,10.2700,10.4000,reg,9405 +CDOR,2018-06-07,10.3800,10.4000,False,10.0000,10.0000,reg,5557 +CDOR,2018-06-08,10.1000,10.3800,False,10.1000,10.3800,reg,6115 diff --git a/company_library/CDTI.csv b/company_library/CDTI.csv index b86b4870..bd81e42b 100644 --- a/company_library/CDTI.csv +++ b/company_library/CDTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDTI,2017-06-06,3.0000,3.2000,False,2.9700,3.1500,reg,99215 -CDTI,2017-06-07,2.9400,3.0500,False,2.9000,2.9700,reg,57962 -CDTI,2017-06-08,2.9000,2.9500,False,2.8600,2.9500,reg,84980 CDTI,2017-06-09,2.9000,3.0000,False,2.8001,2.8800,reg,43497 CDTI,2017-06-12,2.7000,2.9700,False,2.6900,2.9700,reg,84428 CDTI,2017-06-13,2.7800,2.9400,False,2.7100,2.7100,reg,47568 @@ -249,3 +246,6 @@ CDTI,2018-05-31,0.6522,0.6987,False,0.6236,0.6500,reg,413279 CDTI,2018-06-01,0.6496,0.6700,False,0.6302,0.6519,reg,304604 CDTI,2018-06-04,0.6310,0.6763,False,0.6302,0.6325,reg,176257 CDTI,2018-06-05,0.6580,0.6600,False,0.6249,0.6249,reg,108841 +CDTI,2018-06-06,0.6800,0.7087,False,0.6600,0.6800,reg,271528 +CDTI,2018-06-07,0.6590,0.6900,False,0.6500,0.6900,reg,151483 +CDTI,2018-06-08,0.6410,0.6800,False,0.6400,0.6510,reg,129913 diff --git a/company_library/CDTX.csv b/company_library/CDTX.csv index eab72d89..76a94fd8 100644 --- a/company_library/CDTX.csv +++ b/company_library/CDTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDTX,2017-06-06,5.9000,6.0450,False,5.8000,5.9000,reg,41074 -CDTX,2017-06-07,5.9000,5.9811,False,5.7500,5.9000,reg,141500 -CDTX,2017-06-08,6.1500,6.5000,False,5.9500,5.9500,reg,130905 CDTX,2017-06-09,6.0500,6.1808,False,6.0000,6.1000,reg,135006 CDTX,2017-06-12,6.1000,6.1500,False,5.9500,6.0500,reg,143935 CDTX,2017-06-13,6.7000,6.7500,False,6.1500,6.1500,reg,129707 @@ -249,3 +246,6 @@ CDTX,2018-05-31,5.6000,5.7950,False,5.3500,5.6000,reg,77290 CDTX,2018-06-01,5.7000,5.7587,False,5.6000,5.6000,reg,107625 CDTX,2018-06-04,5.7500,5.8500,False,5.7000,5.8500,reg,130296 CDTX,2018-06-05,6.0500,6.1000,False,5.7000,5.7500,reg,305603 +CDTX,2018-06-06,5.8500,6.1000,False,5.8500,5.9000,reg,264047 +CDTX,2018-06-07,5.6000,5.9080,False,5.4000,5.9000,reg,116321 +CDTX,2018-06-08,5.4000,5.7900,False,5.3500,5.6000,reg,108917 diff --git a/company_library/CDW.csv b/company_library/CDW.csv index d90ffc50..62470d8d 100644 --- a/company_library/CDW.csv +++ b/company_library/CDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDW,2017-06-06,60.6961,60.8839,False,60.2709,60.3302,reg,568826 -CDW,2017-06-07,61.3189,61.6749,False,60.8394,60.9729,reg,986704 -CDW,2017-06-08,61.9319,62.1989,False,60.7999,61.4771,reg,1044553 CDW,2017-06-09,60.1028,62.4856,False,59.9150,62.1593,reg,958495 CDW,2017-06-12,60.2907,60.5230,False,58.8769,59.5294,reg,1286565 CDW,2017-06-13,60.8641,61.0718,False,60.2907,60.3797,reg,1006134 @@ -249,3 +246,6 @@ CDW,2018-05-31,80.0500,81.7900,False,80.0000,81.7900,reg,1364098 CDW,2018-06-01,81.0000,81.5400,False,79.9800,80.4500,reg,837000 CDW,2018-06-04,81.3600,81.8653,False,80.9900,80.9900,reg,860234 CDW,2018-06-05,84.2100,84.2500,False,81.0500,81.2500,reg,1223625 +CDW,2018-06-06,85.0500,85.1700,False,83.5200,84.0000,reg,982559 +CDW,2018-06-07,84.6700,85.4900,False,83.0776,85.0000,reg,624271 +CDW,2018-06-08,84.7100,85.3100,False,83.7300,84.5000,reg,454325 diff --git a/company_library/CDXC.csv b/company_library/CDXC.csv index 97518a7b..80a9ecb0 100644 --- a/company_library/CDXC.csv +++ b/company_library/CDXC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDXC,2017-06-06,3.5000,3.5300,False,3.3600,3.4400,reg,262234 -CDXC,2017-06-07,3.5200,3.5400,False,3.3700,3.5000,reg,165603 -CDXC,2017-06-08,3.5900,3.6000,False,3.3800,3.5200,reg,300727 CDXC,2017-06-09,3.5400,3.6100,False,3.4800,3.6100,reg,201398 CDXC,2017-06-12,3.3300,3.5500,False,3.3100,3.5500,reg,303793 CDXC,2017-06-13,3.3600,3.3900,False,3.2600,3.2700,reg,145932 @@ -249,3 +246,6 @@ CDXC,2018-05-31,3.3700,3.4700,False,3.3300,3.3300,reg,258600 CDXC,2018-06-01,3.5900,3.6690,False,3.3600,3.4300,reg,288318 CDXC,2018-06-04,3.4500,3.6200,False,3.4000,3.6200,reg,191302 CDXC,2018-06-05,3.7300,3.7600,False,3.4400,3.4400,reg,245595 +CDXC,2018-06-06,3.9400,3.9500,False,3.7100,3.7900,reg,415586 +CDXC,2018-06-07,3.8700,3.9700,False,3.7100,3.9300,reg,313571 +CDXC,2018-06-08,3.7700,4.0600,False,3.7700,3.8900,reg,227018 diff --git a/company_library/CDXS.csv b/company_library/CDXS.csv index b55f2f57..cb9132e6 100644 --- a/company_library/CDXS.csv +++ b/company_library/CDXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDXS,2017-06-06,4.5500,4.6000,False,4.4500,4.4500,reg,147512 -CDXS,2017-06-07,4.5500,4.6000,False,4.4500,4.6000,reg,80226 -CDXS,2017-06-08,4.5500,4.6000,False,4.5000,4.5500,reg,60043 CDXS,2017-06-09,4.6500,4.7000,False,4.5000,4.5500,reg,114811 CDXS,2017-06-12,4.7500,4.7500,False,4.6000,4.6500,reg,92721 CDXS,2017-06-13,4.7500,4.8000,False,4.6500,4.7500,reg,63190 @@ -249,3 +246,6 @@ CDXS,2018-05-31,15.0000,15.0000,False,14.4500,14.5000,reg,690410 CDXS,2018-06-01,15.0500,15.4000,False,14.8500,15.0500,reg,487341 CDXS,2018-06-04,15.0000,15.2000,False,14.8500,15.1000,reg,325807 CDXS,2018-06-05,14.7000,15.1000,False,14.5000,15.0000,reg,349559 +CDXS,2018-06-06,15.0500,15.0500,False,14.6500,14.6500,reg,412079 +CDXS,2018-06-07,15.5000,15.6000,False,14.8500,15.0000,reg,441036 +CDXS,2018-06-08,14.6000,15.5000,False,14.5000,15.5000,reg,457475 diff --git a/company_library/CDZI.csv b/company_library/CDZI.csv index 5042e631..fd2754cd 100644 --- a/company_library/CDZI.csv +++ b/company_library/CDZI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDZI,2017-06-06,14.2000,14.9500,False,14.0000,14.7500,reg,168729 -CDZI,2017-06-07,13.9000,14.7000,False,13.7000,14.2000,reg,164616 -CDZI,2017-06-08,14.1500,14.1500,False,13.8000,13.9000,reg,154902 CDZI,2017-06-09,14.6500,14.7000,False,14.0500,14.1500,reg,104177 CDZI,2017-06-12,14.2000,14.7000,False,14.0500,14.7000,reg,123104 CDZI,2017-06-13,13.5500,14.3000,False,13.5500,14.1000,reg,268527 @@ -249,3 +246,6 @@ CDZI,2018-05-31,12.9500,13.1000,False,12.5000,12.5000,reg,417574 CDZI,2018-06-01,12.6500,13.0000,False,12.5500,12.9500,reg,88089 CDZI,2018-06-04,12.1500,13.1500,False,12.1000,12.7000,reg,70103 CDZI,2018-06-05,12.3000,12.4750,False,11.9000,12.2000,reg,116883 +CDZI,2018-06-06,12.2500,12.2500,False,12.0500,12.2500,reg,64109 +CDZI,2018-06-07,12.0500,12.3000,False,12.0000,12.2000,reg,52731 +CDZI,2018-06-08,12.0000,12.1500,False,11.8500,12.1000,reg,103218 diff --git a/company_library/CECE.csv b/company_library/CECE.csv index 510af451..d0ef171f 100644 --- a/company_library/CECE.csv +++ b/company_library/CECE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CECE,2017-06-06,9.1101,9.2379,False,9.0020,9.1691,reg,126520 -CECE,2017-06-07,9.0905,9.2084,False,9.0512,9.0905,reg,92904 -CECE,2017-06-08,9.1200,9.2379,False,9.0413,9.0610,reg,116414 CECE,2017-06-09,9.4639,9.5720,False,9.1200,9.1200,reg,118847 CECE,2017-06-12,9.2281,9.7194,False,9.1887,9.4737,reg,119195 CECE,2017-06-13,9.3460,9.4541,False,9.1593,9.2281,reg,126087 @@ -249,3 +246,6 @@ CECE,2018-05-31,5.7100,5.9400,False,5.6700,5.9100,reg,143137 CECE,2018-06-01,5.8400,5.8700,False,5.7081,5.7300,reg,101607 CECE,2018-06-04,5.9000,5.9200,False,5.8100,5.8500,reg,76847 CECE,2018-06-05,6.3200,6.4300,False,5.9100,5.9300,reg,171855 +CECE,2018-06-06,6.8900,7.0250,False,6.3300,6.3300,reg,283304 +CECE,2018-06-07,6.4000,6.8700,False,6.3400,6.8700,reg,154098 +CECE,2018-06-08,6.3400,6.4800,False,6.1900,6.3900,reg,172011 diff --git a/company_library/CECO.csv b/company_library/CECO.csv index 87f84c81..3dd1799f 100644 --- a/company_library/CECO.csv +++ b/company_library/CECO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CECO,2017-06-06,9.6400,9.8200,False,9.5000,9.6700,reg,173412 -CECO,2017-06-07,9.6400,9.6900,False,9.5600,9.6600,reg,161784 -CECO,2017-06-08,9.6000,9.7400,False,9.5700,9.6300,reg,215975 CECO,2017-06-09,9.7300,9.9400,False,9.6500,9.6500,reg,212235 CECO,2017-06-12,9.8200,10.0400,False,9.7000,9.7000,reg,249311 CECO,2017-06-13,9.9300,9.9700,False,9.7500,9.8300,reg,144838 @@ -249,3 +246,6 @@ CECO,2018-05-31,15.3900,15.5700,False,15.3500,15.3600,reg,310536 CECO,2018-06-01,15.7300,15.9100,False,15.4500,15.6000,reg,351947 CECO,2018-06-04,15.9900,16.0850,False,15.5000,15.7200,reg,364340 CECO,2018-06-05,16.3500,16.4100,False,15.9200,16.0000,reg,289503 +CECO,2018-06-06,16.2100,16.4900,False,16.1600,16.4000,reg,396447 +CECO,2018-06-07,16.1700,16.3064,False,16.0250,16.2500,reg,351398 +CECO,2018-06-08,16.2300,16.3500,False,16.1100,16.1700,reg,410874 diff --git a/company_library/CEI.csv b/company_library/CEI.csv new file mode 100644 index 00000000..eaf48da2 --- /dev/null +++ b/company_library/CEI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CEI,2017-06-08,5.1925,6.0500,False,4.7500,5.0000,reg,34905 +CEI,2017-06-09,5.1750,5.6225,False,4.6375,5.2500,reg,11652 +CEI,2017-06-12,5.1475,5.4700,False,4.8325,5.2500,reg,4361 +CEI,2017-06-13,5.0250,5.1475,False,4.8000,5.0000,reg,8394 +CEI,2017-06-14,5.0000,5.0000,False,4.7500,5.0000,reg,6584 +CEI,2017-06-15,4.8450,4.9950,False,4.7625,4.8000,reg,3367 +CEI,2017-06-16,4.8475,4.9750,False,4.7425,4.9750,reg,4914 +CEI,2017-06-19,4.7750,4.8500,False,4.5625,4.8500,reg,4453 +CEI,2017-06-20,4.1250,4.6700,False,4.0000,4.5875,reg,13570 +CEI,2017-06-21,4.7500,5.7500,False,4.1250,4.2500,reg,25475 +CEI,2017-06-22,5.3550,6.5000,False,4.8750,4.9400,reg,85912 +CEI,2017-06-23,6.2500,7.2225,False,5.0050,5.2500,reg,246449 +CEI,2017-06-26,6.4775,7.8700,False,6.2500,7.0875,reg,134776 +CEI,2017-06-27,6.0000,7.0000,False,5.3250,6.7500,reg,72688 +CEI,2017-06-28,5.6250,6.2425,False,5.5000,6.0375,reg,27702 +CEI,2017-06-29,5.9750,6.7500,False,5.6250,5.7500,reg,60410 +CEI,2017-06-30,6.4500,7.5000,False,5.8750,5.8750,reg,114125 +CEI,2017-07-05,6.3700,7.0875,False,6.0025,7.0875,reg,55398 +CEI,2017-07-06,5.8600,6.3625,False,5.7500,6.1175,reg,31965 +CEI,2017-07-07,6.1250,6.4750,False,5.7525,5.8000,reg,36746 +CEI,2017-07-10,8.1125,8.5000,False,5.7750,6.0000,reg,234177 +CEI,2017-07-11,6.4975,8.0000,False,6.2550,7.8225,reg,133520 +CEI,2017-07-12,6.8725,7.4750,False,6.5000,7.4250,reg,66051 +CEI,2017-07-13,8.0975,8.9500,False,6.8725,7.0000,reg,176130 +CEI,2017-07-14,7.7400,8.6200,False,7.1250,8.2625,reg,109726 +CEI,2017-07-17,10.0000,10.4700,False,7.7500,8.6975,reg,378563 +CEI,2017-07-18,9.1250,11.2500,False,9.0000,10.2500,reg,238597 +CEI,2017-07-19,9.6250,9.9350,False,9.2500,9.5000,reg,54425 +CEI,2017-07-20,8.3250,9.2500,False,8.0000,9.2400,reg,95953 +CEI,2017-07-21,7.2625,8.2500,False,6.8750,8.2500,reg,110260 +CEI,2017-07-24,6.5000,7.2500,False,6.2575,6.7500,reg,69410 +CEI,2017-07-25,6.6250,7.4250,False,6.6000,6.7625,reg,54728 +CEI,2017-07-26,6.4975,6.7500,False,5.7525,6.7500,reg,49657 +CEI,2017-07-27,6.2175,6.6250,False,6.0025,6.0375,reg,24251 +CEI,2017-07-28,6.5000,7.2475,False,6.0000,6.0000,reg,62260 +CEI,2017-07-31,6.2050,6.5000,False,6.0500,6.5000,reg,34933 +CEI,2017-08-01,6.0500,6.5000,False,5.7525,6.5000,reg,33794 +CEI,2017-08-02,5.7500,6.1500,False,5.1250,6.1500,reg,47947 +CEI,2017-08-03,5.5000,5.6000,False,5.0550,5.3750,reg,37057 +CEI,2017-08-04,5.5000,5.7500,False,5.1200,5.2500,reg,33373 +CEI,2017-08-07,5.1250,5.4125,False,4.7525,5.3750,reg,39303 +CEI,2017-08-08,5.0000,5.2500,False,4.7525,4.9975,reg,22339 +CEI,2017-08-09,4.7500,5.0000,False,4.6875,4.7500,reg,43147 +CEI,2017-08-10,4.7475,4.9450,False,4.6250,4.9450,reg,27464 +CEI,2017-08-11,5.1275,5.3650,False,4.7500,4.7500,reg,86781 +CEI,2017-08-14,5.0000,5.3750,False,4.7875,5.1275,reg,32402 +CEI,2017-08-15,4.8625,5.1150,False,4.6250,5.0000,reg,38317 +CEI,2017-08-16,4.6250,5.0000,False,4.4750,4.8500,reg,60815 +CEI,2017-08-17,4.4750,4.7500,False,4.2875,4.5000,reg,30364 +CEI,2017-08-18,4.5000,4.6500,False,4.2750,4.3750,reg,38153 +CEI,2017-08-21,6.3500,6.9975,False,4.6250,4.7250,reg,465449 +CEI,2017-08-22,5.5000,6.7500,False,5.2525,6.5250,reg,209303 +CEI,2017-08-23,5.6700,6.2500,False,4.7500,5.5000,reg,136766 +CEI,2017-08-24,5.5400,5.9650,False,5.2500,5.7250,reg,57947 +CEI,2017-08-25,5.3050,5.6250,False,5.2525,5.5000,reg,63895 +CEI,2017-08-28,5.3000,5.7500,False,5.0550,5.2500,reg,52957 +CEI,2017-08-29,5.2125,5.4850,False,4.9975,5.2500,reg,54844 +CEI,2017-08-30,4.9850,5.2125,False,4.7800,4.8750,reg,60216 +CEI,2017-08-31,4.8625,5.0000,False,4.8250,5.0000,reg,41657 +CEI,2017-09-01,5.1275,5.3750,False,4.8750,4.9000,reg,69726 +CEI,2017-09-05,5.6125,5.7225,False,5.1675,5.3125,reg,96526 +CEI,2017-09-06,5.3100,5.6250,False,5.1000,5.5000,reg,54798 +CEI,2017-09-07,5.1150,5.3725,False,4.9750,5.3725,reg,33769 +CEI,2017-09-08,5.2000,5.2500,False,5.0000,5.0000,reg,43824 +CEI,2017-09-11,5.1250,5.3750,False,4.9750,5.3750,reg,49871 +CEI,2017-09-12,4.8500,5.1200,False,4.7000,5.0025,reg,90079 +CEI,2017-09-13,4.5000,4.6450,False,4.0000,4.2750,reg,177568 +CEI,2017-09-14,4.4275,4.5000,False,4.2500,4.3750,reg,57638 +CEI,2017-09-15,4.2500,4.4975,False,4.0000,4.2500,reg,40536 +CEI,2017-09-18,4.1525,4.3750,False,4.0000,4.3750,reg,39242 +CEI,2017-09-19,4.1775,4.5000,False,4.0000,4.3250,reg,70869 +CEI,2017-09-20,4.4975,4.9250,False,4.0950,4.8750,reg,133135 +CEI,2017-09-21,4.5750,4.6975,False,4.4000,4.6975,reg,55572 +CEI,2017-09-22,4.3925,4.6200,False,4.2500,4.5775,reg,61917 +CEI,2017-09-25,4.1250,4.4975,False,4.1250,4.4975,reg,69708 +CEI,2017-09-26,4.1250,4.2700,False,4.0650,4.2700,reg,52907 +CEI,2017-09-27,4.1250,4.2500,False,4.1000,4.1250,reg,51031 +CEI,2017-09-28,4.1100,4.2700,False,4.0875,4.2500,reg,48025 +CEI,2017-09-29,4.2000,4.7500,False,4.0450,4.0450,reg,106974 +CEI,2017-10-02,4.2925,4.4975,False,4.2000,4.4975,reg,47002 +CEI,2017-10-03,4.1325,4.2950,False,4.1250,4.2500,reg,43729 +CEI,2017-10-04,4.0500,4.2475,False,4.0000,4.1250,reg,64861 +CEI,2017-10-05,3.8250,4.1225,False,3.7500,4.0500,reg,99215 +CEI,2017-10-06,4.3750,4.9850,False,4.1250,4.7500,reg,285143 +CEI,2017-10-09,4.2225,4.3650,False,4.1750,4.3325,reg,67810 +CEI,2017-10-10,4.2375,4.5625,False,4.1250,4.2500,reg,125691 +CEI,2017-10-11,4.1750,4.3725,False,4.1250,4.2525,reg,54659 +CEI,2017-10-12,4.1000,4.2500,False,3.6250,4.2250,reg,96417 +CEI,2017-10-13,4.0425,4.2450,False,3.9000,4.2450,reg,32721 +CEI,2017-10-16,3.8325,4.0000,False,3.7525,3.8125,reg,54165 +CEI,2017-10-17,3.7550,3.9850,False,3.7350,3.8050,reg,41175 +CEI,2017-10-18,3.6650,3.8700,False,3.6375,3.8700,reg,133940 +CEI,2017-10-19,3.9375,4.2500,False,3.8100,4.0775,reg,166078 +CEI,2017-10-20,3.9150,4.1250,False,3.8125,4.0500,reg,88959 +CEI,2017-10-23,3.8200,4.0500,False,3.7250,4.0000,reg,116517 +CEI,2017-10-24,3.7000,3.9750,False,3.7000,3.9750,reg,60145 +CEI,2017-10-25,3.7175,3.8700,False,3.7000,3.7000,reg,36876 +CEI,2017-10-26,3.6925,3.9000,False,3.6000,3.9000,reg,48967 +CEI,2017-10-27,3.5625,3.6950,False,3.5000,3.6250,reg,61650 +CEI,2017-10-30,3.9375,4.4500,False,3.8600,4.0000,reg,354537 +CEI,2017-10-31,3.9000,4.1750,False,3.8800,4.1750,reg,62040 +CEI,2017-11-01,3.9475,4.1200,False,3.7525,3.9050,reg,38151 +CEI,2017-11-02,4.2350,4.6225,False,3.9250,3.9875,reg,336243 +CEI,2017-11-03,4.2350,4.5500,False,4.1750,4.5500,reg,126860 +CEI,2017-11-06,4.1625,4.3600,False,4.0000,4.2500,reg,121390 +CEI,2017-11-07,4.0250,4.4975,False,4.0025,4.2500,reg,217474 +CEI,2017-11-08,6.9075,10.0000,False,4.2625,4.3750,reg,2777542 +CEI,2017-11-09,5.2225,6.7500,False,4.8750,6.2250,reg,636293 +CEI,2017-11-10,4.9575,5.6250,False,4.8800,5.3750,reg,207149 +CEI,2017-11-13,5.4875,5.5000,False,4.8800,5.0000,reg,241935 +CEI,2017-11-14,5.1500,6.3500,False,5.1500,5.5000,reg,479681 +CEI,2017-11-15,5.2250,5.8500,False,5.0125,5.5025,reg,221649 +CEI,2017-11-16,5.2325,5.4975,False,5.1625,5.2500,reg,101160 +CEI,2017-11-17,5.1200,5.2500,False,4.9375,5.2500,reg,144152 +CEI,2017-11-20,5.1200,5.3750,False,5.0000,5.0000,reg,94291 +CEI,2017-11-21,5.0750,5.1250,False,4.5000,5.0500,reg,250684 +CEI,2017-11-22,4.9975,5.0750,False,4.7500,5.0250,reg,78309 +CEI,2017-11-27,4.6450,4.9125,False,4.5000,4.6625,reg,149444 +CEI,2017-11-28,4.2500,4.9175,False,3.8750,4.7500,reg,197236 +CEI,2017-11-29,4.4675,4.4975,False,4.0050,4.2500,reg,103129 +CEI,2017-11-30,4.1250,4.6500,False,4.1250,4.5000,reg,140107 +CEI,2017-12-01,4.0500,4.4500,False,4.0500,4.1250,reg,135552 +CEI,2017-12-04,4.3375,4.4825,False,4.2400,4.4475,reg,132983 +CEI,2017-12-05,4.0750,4.4250,False,3.9500,4.4250,reg,149613 +CEI,2017-12-06,3.9350,4.0875,False,3.6500,4.0250,reg,166051 +CEI,2017-12-07,4.0175,4.3300,False,3.9750,4.3300,reg,84619 +CEI,2017-12-08,3.9700,4.3750,False,3.9375,3.9500,reg,152063 +CEI,2017-12-11,4.0400,4.4375,False,4.0000,4.3750,reg,259725 +CEI,2017-12-12,3.9675,4.2000,False,3.9000,4.2000,reg,108928 +CEI,2017-12-13,3.7500,4.0725,False,3.7500,3.8750,reg,121176 +CEI,2017-12-14,3.6500,4.0000,False,3.6250,4.0000,reg,90970 +CEI,2017-12-15,3.5750,3.7500,False,3.5250,3.6250,reg,146984 +CEI,2017-12-18,3.3875,3.5875,False,3.2500,3.5875,reg,171275 +CEI,2017-12-19,3.1025,3.4975,False,3.0125,3.4900,reg,163429 +CEI,2017-12-20,3.0600,3.2000,False,3.0250,3.2000,reg,108103 +CEI,2017-12-21,2.8725,3.1125,False,2.7750,3.0750,reg,151856 +CEI,2017-12-22,3.1425,3.2475,False,2.6000,2.8750,reg,172902 +CEI,2017-12-26,3.0900,3.3750,False,2.9000,3.2500,reg,96764 +CEI,2017-12-27,3.0925,3.3750,False,3.0025,3.0025,reg,90092 +CEI,2017-12-28,3.0475,3.3250,False,3.0000,3.3250,reg,92971 +CEI,2017-12-29,3.0550,3.2000,False,3.0000,3.1975,reg,69487 +CEI,2018-01-02,3.0525,3.2000,False,3.0000,3.2000,reg,61433 +CEI,2018-01-03,3.1800,3.3425,False,2.8775,3.0025,reg,231101 +CEI,2018-01-04,3.5750,3.7500,False,3.2750,3.2750,reg,330590 +CEI,2018-01-05,3.4375,3.6250,False,3.3750,3.6250,reg,127766 +CEI,2018-01-08,3.4600,3.5500,False,3.1250,3.4375,reg,175766 +CEI,2018-01-09,3.5300,3.8750,False,3.3750,3.7500,reg,325718 +CEI,2018-01-10,3.2500,3.4000,False,3.1275,3.4000,reg,187442 +CEI,2018-01-11,3.3850,3.5750,False,3.1875,3.3750,reg,177680 +CEI,2018-01-12,3.2500,3.3500,False,3.1250,3.3500,reg,107154 +CEI,2018-01-16,3.1950,3.4775,False,3.1400,3.4775,reg,147109 +CEI,2018-01-17,3.1475,3.2500,False,3.1000,3.1750,reg,102321 +CEI,2018-01-18,3.0175,3.1750,False,3.0000,3.1750,reg,93770 +CEI,2018-01-19,3.0075,3.0750,False,3.0000,3.0150,reg,135084 +CEI,2018-01-22,3.1825,3.3375,False,3.0250,3.2800,reg,282451 +CEI,2018-01-23,3.0625,3.1875,False,3.0500,3.1875,reg,137537 +CEI,2018-01-24,3.1300,3.2275,False,3.1250,3.2225,reg,202080 +CEI,2018-01-25,3.0975,3.2500,False,3.0250,3.2500,reg,113697 +CEI,2018-01-26,3.0750,3.1750,False,3.0000,3.1750,reg,110680 +CEI,2018-01-29,2.9775,3.1150,False,2.9250,3.1125,reg,182047 +CEI,2018-01-30,2.8750,2.9775,False,2.8750,2.9750,reg,78050 +CEI,2018-01-31,2.7625,2.9400,False,2.7625,2.8800,reg,100892 +CEI,2018-02-01,2.8225,2.9625,False,2.6425,2.8250,reg,228465 +CEI,2018-02-02,3.0375,3.0725,False,2.7500,2.8250,reg,356409 +CEI,2018-02-05,3.2000,3.4375,False,2.9000,3.0000,reg,534551 +CEI,2018-02-06,3.0650,3.2800,False,3.0000,3.2250,reg,233953 +CEI,2018-02-07,2.9875,3.1725,False,2.8000,3.1250,reg,220921 +CEI,2018-02-08,3.0475,3.0500,False,2.9950,3.0375,reg,128126 +CEI,2018-02-09,3.0850,3.1000,False,3.0000,3.0625,reg,149514 +CEI,2018-02-12,3.0500,3.2500,False,3.0025,3.2500,reg,224775 +CEI,2018-02-13,3.0025,3.0625,False,2.9750,3.0025,reg,144965 +CEI,2018-02-14,3.2000,3.2500,False,3.0125,3.1250,reg,285441 +CEI,2018-02-15,2.8750,3.2875,False,2.7500,3.2500,reg,384702 +CEI,2018-02-16,2.8375,2.9350,False,2.7800,2.8750,reg,268397 +CEI,2018-02-20,2.7125,2.8475,False,2.6000,2.7750,reg,316868 +CEI,2018-02-21,2.5175,2.7300,False,2.5000,2.7250,reg,293442 +CEI,2018-02-22,2.1975,2.5700,False,2.0350,2.5525,reg,524321 +CEI,2018-02-23,2.2775,2.3875,False,2.2100,2.3875,reg,181303 +CEI,2018-02-26,2.1000,2.2750,False,2.0750,2.2750,reg,222483 +CEI,2018-02-27,1.9875,2.1250,False,1.8750,2.0025,reg,304404 +CEI,2018-02-28,2.1775,2.3725,False,1.8875,1.9675,reg,650112 +CEI,2018-03-01,2.5275,2.5650,False,2.2000,2.5000,reg,546063 +CEI,2018-03-02,2.4575,2.8450,False,2.3775,2.7075,reg,880357 +CEI,2018-03-05,1.8990,2.2400,False,1.7500,1.8100,reg,1525135 +CEI,2018-03-06,1.6400,1.9800,False,1.5650,1.8500,reg,1181917 +CEI,2018-03-07,1.3500,1.5900,False,1.3300,1.5900,reg,1171623 +CEI,2018-03-08,1.1500,1.3601,False,1.1500,1.3300,reg,1032142 +CEI,2018-03-09,1.1298,1.2100,False,1.0200,1.1500,reg,1201712 +CEI,2018-03-12,1.1200,1.2000,False,0.9600,1.0000,reg,798416 +CEI,2018-03-13,1.1190,1.1800,False,1.0300,1.1400,reg,558342 +CEI,2018-03-14,1.0200,1.1500,False,1.0100,1.1500,reg,444854 +CEI,2018-03-15,0.9200,1.0390,False,0.8850,1.0100,reg,775168 +CEI,2018-03-16,0.8100,0.9200,False,0.8030,0.8970,reg,473610 +CEI,2018-03-19,0.7525,0.8300,False,0.7100,0.8300,reg,460829 +CEI,2018-03-20,1.1100,1.3000,False,0.7410,0.7569,reg,4876018 +CEI,2018-03-21,1.0100,1.4400,False,0.9600,1.1100,reg,5661839 +CEI,2018-03-22,1.0200,1.0900,False,0.9600,1.0500,reg,736965 +CEI,2018-03-23,0.8777,1.0199,False,0.8777,1.0100,reg,609994 +CEI,2018-03-26,0.8333,0.9000,False,0.8131,0.8690,reg,657625 +CEI,2018-03-27,0.7917,0.8429,False,0.7850,0.8429,reg,394165 +CEI,2018-03-28,0.7660,0.8312,False,0.7500,0.8312,reg,307091 +CEI,2018-03-29,0.7698,0.8000,False,0.7514,0.8000,reg,171223 +CEI,2018-04-02,0.6972,0.8082,False,0.6238,0.8082,reg,380337 +CEI,2018-04-03,0.6512,0.7100,False,0.6500,0.6900,reg,195458 +CEI,2018-04-04,0.5904,0.6689,False,0.5634,0.6500,reg,441373 +CEI,2018-04-05,0.6260,0.8100,False,0.6011,0.6195,reg,1790009 +CEI,2018-04-06,0.5950,0.6300,False,0.5700,0.6000,reg,405709 +CEI,2018-04-09,0.6090,0.6233,False,0.5812,0.6233,reg,319573 +CEI,2018-04-10,0.6390,0.6900,False,0.5900,0.6100,reg,812897 +CEI,2018-04-11,0.6439,0.7200,False,0.6310,0.6772,reg,987028 +CEI,2018-04-12,0.6150,0.6686,False,0.6007,0.6686,reg,800282 +CEI,2018-04-13,0.6286,0.6400,False,0.6100,0.6326,reg,295302 +CEI,2018-04-16,0.6050,0.6447,False,0.6031,0.6447,reg,301326 +CEI,2018-04-17,0.5909,0.6200,False,0.5700,0.6200,reg,321476 +CEI,2018-04-18,0.6600,0.7500,False,0.5830,0.5830,reg,4345836 +CEI,2018-04-19,0.6682,0.7750,False,0.6440,0.6440,reg,2444349 +CEI,2018-04-20,0.6100,0.7022,False,0.6010,0.7022,reg,957049 +CEI,2018-04-23,0.6000,0.6200,False,0.5925,0.6100,reg,715419 +CEI,2018-04-24,0.5860,0.6099,False,0.5832,0.5911,reg,369719 +CEI,2018-04-25,0.5916,0.6000,False,0.5802,0.5900,reg,253723 +CEI,2018-04-26,0.5751,0.6000,False,0.5750,0.5949,reg,554993 +CEI,2018-04-27,0.5500,0.5825,False,0.5400,0.5800,reg,532682 +CEI,2018-04-30,0.5019,0.5500,False,0.5006,0.5500,reg,519000 +CEI,2018-05-01,0.4680,0.5019,False,0.4500,0.5000,reg,501699 +CEI,2018-05-02,0.4938,0.5149,False,0.4816,0.5100,reg,443716 +CEI,2018-05-03,0.4697,0.5100,False,0.4500,0.5100,reg,410864 +CEI,2018-05-04,0.4539,0.4694,False,0.4450,0.4668,reg,359589 +CEI,2018-05-07,0.4690,0.5240,False,0.4539,0.4765,reg,1334617 +CEI,2018-05-08,0.4487,0.4744,False,0.4330,0.4634,reg,471081 +CEI,2018-05-09,0.4400,0.4590,False,0.4350,0.4454,reg,458262 +CEI,2018-05-10,0.4199,0.4500,False,0.4150,0.4350,reg,1083865 +CEI,2018-05-11,0.3700,0.4200,False,0.3600,0.4044,reg,852207 +CEI,2018-05-14,0.3845,0.3900,False,0.3700,0.3800,reg,382988 +CEI,2018-05-15,0.3721,0.3930,False,0.3710,0.3900,reg,232190 +CEI,2018-05-16,0.3836,0.4200,False,0.3650,0.3710,reg,1083069 +CEI,2018-05-17,0.4600,0.4900,False,0.3836,0.4000,reg,3208440 +CEI,2018-05-18,0.4261,0.4695,False,0.4114,0.4510,reg,892515 +CEI,2018-05-21,0.4100,0.4407,False,0.4000,0.4407,reg,636764 +CEI,2018-05-22,0.3851,0.4198,False,0.3800,0.4079,reg,597002 +CEI,2018-05-23,0.3807,0.3994,False,0.3800,0.3990,reg,261799 +CEI,2018-05-24,0.3700,0.3950,False,0.3610,0.3800,reg,367319 +CEI,2018-05-25,0.3811,0.4014,False,0.3661,0.3704,reg,607131 +CEI,2018-05-29,0.3694,0.4100,False,0.3650,0.4100,reg,383955 +CEI,2018-05-30,0.3665,0.3846,False,0.3620,0.3800,reg,289901 +CEI,2018-05-31,0.3400,0.3650,False,0.3350,0.3620,reg,587784 +CEI,2018-06-01,0.3259,0.3508,False,0.3200,0.3500,reg,526942 +CEI,2018-06-04,0.3216,0.3300,False,0.3100,0.3259,reg,307441 +CEI,2018-06-05,0.3199,0.3300,False,0.3114,0.3300,reg,352781 +CEI,2018-06-06,0.3056,0.3250,False,0.3012,0.3200,reg,338981 +CEI,2018-06-07,0.2950,0.3100,False,0.2910,0.3100,reg,443982 diff --git a/company_library/CELC.csv b/company_library/CELC.csv index 4c208eef..1948e2d8 100644 --- a/company_library/CELC.csv +++ b/company_library/CELC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELC,2017-06-06,12.3500,12.3500,True,12.3500,12.3500,reg,0 -CELC,2017-06-07,12.3500,12.3500,True,12.3500,12.3500,reg,0 -CELC,2017-06-08,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-09,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-12,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-13,12.3500,12.3500,True,12.3500,12.3500,reg,0 @@ -249,3 +246,6 @@ CELC,2018-05-31,18.9800,19.1500,False,18.8262,19.1000,reg,24192 CELC,2018-06-01,18.5000,19.0000,False,18.5000,19.0000,reg,22293 CELC,2018-06-04,18.5600,18.9000,False,18.2800,18.6300,reg,42417 CELC,2018-06-05,19.2700,19.3000,False,18.5000,18.5000,reg,54531 +CELC,2018-06-06,19.5600,19.7400,False,18.8100,19.1900,reg,23445 +CELC,2018-06-07,19.5400,19.5900,False,19.2000,19.5900,reg,20734 +CELC,2018-06-08,19.4700,19.7400,False,18.8200,19.5000,reg,47632 diff --git a/company_library/CELG.csv b/company_library/CELG.csv index 014c6406..a29fdd21 100644 --- a/company_library/CELG.csv +++ b/company_library/CELG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELG,2017-06-06,116.8800,118.0800,False,116.4300,117.7300,reg,3224614 -CELG,2017-06-07,117.5700,118.2300,False,116.8800,116.9100,reg,2720844 -CELG,2017-06-08,117.0600,117.9500,False,116.0500,117.7000,reg,3934092 CELG,2017-06-09,118.1900,119.9400,False,116.6600,117.0200,reg,4568597 CELG,2017-06-12,119.3500,119.9300,False,117.7500,117.9400,reg,3488340 CELG,2017-06-13,119.6200,119.9800,False,119.1200,119.4500,reg,2962667 @@ -249,3 +246,6 @@ CELG,2018-05-31,78.6800,78.9800,False,77.6700,78.1000,reg,8444903 CELG,2018-06-01,79.0400,79.6000,False,78.5700,78.8900,reg,8198307 CELG,2018-06-04,78.6500,79.6681,False,78.1601,79.0200,reg,5799120 CELG,2018-06-05,77.9700,78.9100,False,77.3800,78.6600,reg,5140939 +CELG,2018-06-06,78.7900,79.0100,False,77.6598,77.9400,reg,5086486 +CELG,2018-06-07,78.7900,78.9500,False,78.0400,78.7500,reg,4500336 +CELG,2018-06-08,79.0600,79.2400,False,78.1500,78.4700,reg,3991279 diff --git a/company_library/CELGZ.csv b/company_library/CELGZ.csv index 98829bbf..27d32ade 100644 --- a/company_library/CELGZ.csv +++ b/company_library/CELGZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELGZ,2017-06-06,1.1800,1.1800,False,1.1108,1.1200,reg,1474 -CELGZ,2017-06-07,1.1900,1.2000,False,1.1000,1.1200,reg,29494 -CELGZ,2017-06-08,1.2200,1.2200,False,1.1558,1.1900,reg,27677 CELGZ,2017-06-09,1.2100,1.2100,False,1.2100,1.2100,reg,154 CELGZ,2017-06-12,1.1518,1.1518,False,1.1518,1.1518,reg,187 CELGZ,2017-06-13,1.1465,1.1789,False,1.1465,1.1789,reg,740 @@ -249,3 +246,6 @@ CELGZ,2018-05-31,0.3734,0.3999,False,0.3700,0.3990,reg,17698 CELGZ,2018-06-01,0.3730,0.3933,False,0.3500,0.3500,reg,3168 CELGZ,2018-06-04,0.3899,0.3900,False,0.3500,0.3708,reg,31376 CELGZ,2018-06-05,0.3900,0.3900,False,0.3401,0.3401,reg,3686 +CELGZ,2018-06-06,0.4000,0.4000,False,0.3694,0.3899,reg,4655 +CELGZ,2018-06-07,0.3600,0.3600,False,0.3400,0.3400,reg,600 +CELGZ,2018-06-08,0.3728,0.3900,False,0.3728,0.3899,reg,15036 diff --git a/company_library/CELH.csv b/company_library/CELH.csv index 5df733e5..9491e029 100644 --- a/company_library/CELH.csv +++ b/company_library/CELH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELH,2017-06-06,4.1600,4.3715,False,4.1500,4.2000,reg,99576 -CELH,2017-06-07,4.2650,4.3194,False,4.0841,4.2700,reg,29742 -CELH,2017-06-08,4.0000,4.3500,False,3.9500,4.3500,reg,59755 CELH,2017-06-09,4.3000,4.3000,False,4.0000,4.3000,reg,62707 CELH,2017-06-12,4.1700,4.3500,False,4.1600,4.3500,reg,21463 CELH,2017-06-13,4.1700,4.2000,False,4.1595,4.2000,reg,10782 @@ -249,3 +246,6 @@ CELH,2018-05-31,4.6100,4.8500,False,4.5100,4.5400,reg,93769 CELH,2018-06-01,4.7000,4.7100,False,4.5100,4.6200,reg,113573 CELH,2018-06-04,4.9500,5.0000,False,4.6000,4.7000,reg,442715 CELH,2018-06-05,4.9200,5.0000,False,4.6500,5.0000,reg,121541 +CELH,2018-06-06,4.8900,4.9700,False,4.7100,4.9200,reg,56472 +CELH,2018-06-07,4.9500,4.9500,False,4.8100,4.9300,reg,70777 +CELH,2018-06-08,4.8600,4.9400,False,4.7000,4.7100,reg,169804 diff --git a/company_library/CEMI.csv b/company_library/CEMI.csv index 84f09e4a..d85bd0ef 100644 --- a/company_library/CEMI.csv +++ b/company_library/CEMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEMI,2017-06-06,6.1000,6.1500,False,6.0000,6.1500,reg,31800 -CEMI,2017-06-07,6.1500,6.1500,False,6.0000,6.0500,reg,22966 -CEMI,2017-06-08,6.0500,6.1500,False,5.8500,6.0500,reg,18518 CEMI,2017-06-09,5.8500,6.0000,False,5.8000,6.0000,reg,25843 CEMI,2017-06-12,6.0000,6.0000,False,5.9000,5.9000,reg,12422 CEMI,2017-06-13,5.9500,6.0000,False,5.9500,5.9550,reg,10137 @@ -249,3 +246,6 @@ CEMI,2018-05-31,9.9500,9.9500,False,9.7500,9.9000,reg,44412 CEMI,2018-06-01,10.3000,10.3500,False,9.9000,9.9500,reg,173254 CEMI,2018-06-04,10.0000,10.4500,False,9.3121,10.3000,reg,186413 CEMI,2018-06-05,9.9500,10.0000,False,9.8000,10.0000,reg,28771 +CEMI,2018-06-06,9.9000,9.9500,False,9.7000,9.8500,reg,45813 +CEMI,2018-06-07,10.1000,10.1000,False,9.9000,9.9500,reg,19807 +CEMI,2018-06-08,10.2000,10.2500,False,10.1000,10.1500,reg,20140 diff --git a/company_library/CENT.csv b/company_library/CENT.csv index 129279d6..f56af97a 100644 --- a/company_library/CENT.csv +++ b/company_library/CENT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENT,2017-06-06,30.8400,31.2400,False,30.3600,31.0500,reg,120826 -CENT,2017-06-07,31.4600,31.5500,False,30.7600,30.7600,reg,51027 -CENT,2017-06-08,31.4700,31.7700,False,30.8895,31.4600,reg,49609 CENT,2017-06-09,31.2800,31.8665,False,31.2000,31.4700,reg,61499 CENT,2017-06-12,31.0800,31.7800,False,30.8900,31.3000,reg,100892 CENT,2017-06-13,31.6700,31.9200,False,30.5800,31.1600,reg,70778 @@ -249,3 +246,6 @@ CENT,2018-05-31,40.8300,41.9200,False,40.7400,41.7200,reg,135413 CENT,2018-06-01,40.6200,41.1900,False,40.5600,41.0000,reg,74946 CENT,2018-06-04,41.2000,41.2500,False,40.3500,40.6600,reg,77980 CENT,2018-06-05,41.4200,41.7400,False,41.0500,41.2100,reg,74053 +CENT,2018-06-06,41.8300,41.8700,False,40.0600,41.4700,reg,47612 +CENT,2018-06-07,41.9000,42.1050,False,41.6200,41.7500,reg,78722 +CENT,2018-06-08,42.7500,42.7900,False,42.0500,42.0500,reg,75044 diff --git a/company_library/CENTA.csv b/company_library/CENTA.csv index 7a6efd64..df9a5040 100644 --- a/company_library/CENTA.csv +++ b/company_library/CENTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENTA,2017-06-06,29.0600,29.5400,False,28.6050,29.1300,reg,219093 -CENTA,2017-06-07,29.6900,29.9400,False,29.0900,29.4300,reg,183368 -CENTA,2017-06-08,29.7900,30.0800,False,28.8800,29.7000,reg,160387 CENTA,2017-06-09,29.6800,30.3100,False,29.6000,29.8000,reg,184136 CENTA,2017-06-12,29.4900,30.1100,False,29.3250,29.6900,reg,147439 CENTA,2017-06-13,29.9300,30.3100,False,28.9800,29.0700,reg,182967 @@ -249,3 +246,6 @@ CENTA,2018-05-31,38.0100,39.0700,False,37.9000,38.9200,reg,232122 CENTA,2018-06-01,37.8100,38.2500,False,37.7200,38.1400,reg,146606 CENTA,2018-06-04,38.4800,38.5100,False,37.6100,37.9200,reg,134241 CENTA,2018-06-05,38.5800,38.7137,False,38.0900,38.4300,reg,291876 +CENTA,2018-06-06,38.9600,39.0000,False,38.4400,38.6300,reg,128863 +CENTA,2018-06-07,39.2000,39.2800,False,38.6550,38.8400,reg,80969 +CENTA,2018-06-08,39.8600,39.9900,False,39.2400,39.2400,reg,103292 diff --git a/company_library/CENX.csv b/company_library/CENX.csv index 41ae36f9..7f99d0b9 100644 --- a/company_library/CENX.csv +++ b/company_library/CENX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENX,2017-06-06,14.8800,15.0000,False,14.3100,14.7900,reg,2318165 -CENX,2017-06-07,14.7900,14.8600,False,14.3900,14.8200,reg,1864444 -CENX,2017-06-08,16.9000,16.9700,False,14.7200,14.7200,reg,4934219 CENX,2017-06-09,16.3800,17.2800,False,16.1600,16.8800,reg,2859864 CENX,2017-06-12,16.4300,16.8300,False,16.1200,16.3800,reg,3448767 CENX,2017-06-13,16.2600,16.7764,False,16.1600,16.4500,reg,2505618 @@ -249,3 +246,6 @@ CENX,2018-05-31,17.7200,18.6900,False,17.6000,17.9000,reg,3077397 CENX,2018-06-01,17.7100,17.9900,False,17.1900,17.8500,reg,1883797 CENX,2018-06-04,17.6000,18.1300,False,17.5000,17.7900,reg,1300620 CENX,2018-06-05,17.6400,17.7300,False,17.2600,17.6500,reg,1382352 +CENX,2018-06-06,17.8200,17.8900,False,17.5100,17.8200,reg,807734 +CENX,2018-06-07,17.2600,17.8100,False,17.0600,17.8100,reg,911402 +CENX,2018-06-08,17.1900,17.4800,False,17.1200,17.1800,reg,557451 diff --git a/company_library/CEPU.csv b/company_library/CEPU.csv new file mode 100644 index 00000000..0c1e9504 --- /dev/null +++ b/company_library/CEPU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CEPU,2017-06-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-09,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-15,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-16,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-23,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-06-30,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-05,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-06,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-07,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-10,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-17,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-24,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-25,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-07-31,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-01,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-02,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-03,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-04,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-07,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-09,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-10,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-15,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-16,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-17,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-23,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-24,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-25,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-30,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-08-31,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-01,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-05,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-06,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-07,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-15,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-25,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-09-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-02,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-03,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-04,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-05,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-06,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-09,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-10,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-16,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-17,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-23,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-24,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-25,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-30,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-10-31,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-01,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-02,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-03,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-06,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-07,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-09,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-10,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-15,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-16,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-17,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-11-30,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-01,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-04,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-05,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-06,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-07,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-13,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-14,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-15,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-20,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-21,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-27,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-28,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2017-12-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-02,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-03,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-04,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-05,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-08,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-09,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-10,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-11,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-12,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-16,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-17,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-18,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-19,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-22,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-23,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-24,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-25,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-26,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-29,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-30,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-01-31,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-02-01,16.1609,16.1609,True,16.1609,16.1609,reg,0 +CEPU,2018-02-02,17.3362,17.8749,False,15.7691,16.1609,reg,6230577 +CEPU,2018-02-05,17.1403,17.8749,False,16.8955,17.0424,reg,786506 +CEPU,2018-02-06,17.0522,17.4048,False,16.2588,16.8465,reg,835238 +CEPU,2018-02-07,16.7583,18.8054,False,16.7192,17.2677,reg,530797 +CEPU,2018-02-08,16.0629,16.9151,False,15.8573,16.7583,reg,387037 +CEPU,2018-02-09,16.9934,17.1991,False,15.2850,16.4743,reg,511505 +CEPU,2018-02-12,16.3666,17.0130,False,16.1707,17.0032,reg,301305 +CEPU,2018-02-13,16.6702,16.8465,False,16.3176,16.3959,reg,243718 +CEPU,2018-02-14,17.5321,17.6301,False,16.3568,16.6604,reg,277085 +CEPU,2018-02-15,18.0218,18.0806,False,17.3754,17.7084,reg,563351 +CEPU,2018-02-16,17.8749,18.0413,False,17.7574,18.0218,reg,442537 +CEPU,2018-02-20,17.7770,18.0708,False,17.6301,17.7378,reg,327246 +CEPU,2018-02-21,17.6594,18.0610,False,17.5713,17.7182,reg,269001 +CEPU,2018-02-22,17.4244,17.7525,False,17.3362,17.6888,reg,264769 +CEPU,2018-02-23,17.2383,17.6007,False,16.9444,17.4635,reg,151516 +CEPU,2018-02-26,16.6310,17.2383,False,16.5527,17.2383,reg,221619 +CEPU,2018-02-27,16.4351,17.0914,False,16.4057,16.9934,reg,627514 +CEPU,2018-02-28,16.3176,16.7975,False,16.1120,16.6506,reg,356634 +CEPU,2018-03-01,16.2784,16.7975,False,16.2392,16.4057,reg,282646 +CEPU,2018-03-02,16.5233,16.6408,False,16.0517,16.2588,reg,287046 +CEPU,2018-03-05,16.6702,16.7779,False,16.4547,16.5037,reg,276176 +CEPU,2018-03-06,16.8955,16.9444,False,16.4155,16.8073,reg,191349 +CEPU,2018-03-07,16.8269,17.1403,False,16.7485,16.7485,reg,82669 +CEPU,2018-03-08,16.4743,17.0316,False,16.4547,16.7681,reg,93060 +CEPU,2018-03-09,16.8367,16.8955,False,16.5135,16.5135,reg,115240 +CEPU,2018-03-12,17.0816,17.2579,False,16.6506,16.8661,reg,86376 +CEPU,2018-03-13,17.0032,17.1501,False,16.6212,16.9934,reg,148849 +CEPU,2018-03-14,16.7975,17.0914,False,16.6604,17.0522,reg,113938 +CEPU,2018-03-15,16.7975,16.9248,False,16.4645,16.7975,reg,133268 +CEPU,2018-03-16,16.9248,16.9248,False,16.6604,16.7681,reg,105363 +CEPU,2018-03-19,16.6212,16.9248,False,16.4547,16.9248,reg,210892 +CEPU,2018-03-20,16.8269,16.8759,False,16.4547,16.6310,reg,245224 +CEPU,2018-03-21,16.8955,16.9934,False,16.6702,16.7192,reg,102994 +CEPU,2018-03-22,17.1403,17.3068,False,16.7681,16.8367,reg,318409 +CEPU,2018-03-23,16.3078,17.4047,False,16.1511,17.0914,reg,344561 +CEPU,2018-03-26,16.7779,16.9665,False,16.4645,16.5037,reg,133326 +CEPU,2018-03-27,17.0326,17.0816,False,16.8365,16.8549,reg,86934 +CEPU,2018-03-28,17.0914,17.0914,False,16.5527,16.9640,reg,50646 +CEPU,2018-03-29,16.6506,17.0032,False,16.1707,17.0032,reg,147763 +CEPU,2018-04-02,16.4645,16.6016,False,16.2588,16.5918,reg,61978 +CEPU,2018-04-03,16.4841,16.6506,False,16.2882,16.4351,reg,89767 +CEPU,2018-04-04,16.6310,16.6996,False,16.2099,16.3274,reg,76472 +CEPU,2018-04-05,16.8955,16.8955,False,16.5119,16.6506,reg,79290 +CEPU,2018-04-06,16.6996,16.8857,False,16.6016,16.8193,reg,55477 +CEPU,2018-04-09,16.7975,16.9248,False,16.6310,16.7681,reg,36073 +CEPU,2018-04-10,16.7094,16.7583,False,16.4939,16.7485,reg,86903 +CEPU,2018-04-11,16.7192,16.9248,False,16.5233,16.5233,reg,112565 +CEPU,2018-04-12,16.4057,16.7094,False,16.3764,16.6604,reg,103680 +CEPU,2018-04-13,16.2588,16.6016,False,16.0923,16.3862,reg,132214 +CEPU,2018-04-16,15.9356,16.4841,False,15.9160,16.1511,reg,81380 +CEPU,2018-04-17,15.9258,16.0433,False,15.7201,15.9454,reg,174856 +CEPU,2018-04-18,16.0629,16.3959,False,15.9650,15.9650,reg,141587 +CEPU,2018-04-19,15.7201,15.9650,False,15.6907,15.9650,reg,209039 +CEPU,2018-04-20,15.8279,15.8866,False,15.7005,15.7005,reg,90521 +CEPU,2018-04-23,15.8181,16.0727,False,15.7005,15.7691,reg,67627 +CEPU,2018-04-24,15.7103,16.0629,False,15.5242,15.8083,reg,92347 +CEPU,2018-04-25,15.4067,15.6907,False,15.1618,15.5928,reg,159915 +CEPU,2018-04-26,14.7407,15.4557,False,14.5154,15.4557,reg,289466 +CEPU,2018-04-27,15.0835,15.4067,False,14.3489,14.7994,reg,152135 +CEPU,2018-04-30,15.1521,15.1716,False,14.8386,15.1716,reg,53918 +CEPU,2018-05-01,15.1716,15.6222,False,14.7994,15.0835,reg,104801 +CEPU,2018-05-02,14.5938,15.1912,False,14.4175,14.9953,reg,163450 +CEPU,2018-05-03,13.4968,14.6525,False,13.4576,14.5448,reg,244700 +CEPU,2018-05-04,13.3890,14.5840,False,13.1638,13.6045,reg,335619 +CEPU,2018-05-07,12.7100,13.9400,False,12.5600,13.4600,reg,346077 +CEPU,2018-05-08,11.9400,12.5800,False,11.1500,12.5800,reg,1042537 +CEPU,2018-05-09,12.2800,12.4500,False,11.9300,11.9500,reg,339537 +CEPU,2018-05-10,13.3700,13.5900,False,12.3000,12.3000,reg,347845 +CEPU,2018-05-11,12.9400,13.6090,False,12.5000,13.4400,reg,564472 +CEPU,2018-05-14,13.2200,13.3450,False,12.2700,12.6700,reg,1037340 +CEPU,2018-05-15,13.9300,14.4299,False,13.0500,13.0500,reg,606761 +CEPU,2018-05-16,14.2500,14.5000,False,13.8200,13.8700,reg,375990 +CEPU,2018-05-17,13.8700,14.5500,False,13.8100,14.0900,reg,376764 +CEPU,2018-05-18,14.1400,14.1999,False,13.8300,13.8300,reg,311268 +CEPU,2018-05-21,13.7700,14.3700,False,13.5600,14.3000,reg,250239 +CEPU,2018-05-22,13.4900,14.1700,False,13.3800,13.9100,reg,259572 +CEPU,2018-05-23,13.2900,13.8100,False,13.0000,13.5200,reg,602953 +CEPU,2018-05-24,13.5800,13.6800,False,13.1800,13.3000,reg,235200 +CEPU,2018-05-25,13.6500,13.8200,False,13.4800,13.6200,reg,236497 +CEPU,2018-05-29,13.0100,13.6300,False,12.7400,13.6300,reg,345213 +CEPU,2018-05-30,12.9900,13.3000,False,12.7300,13.0400,reg,510496 +CEPU,2018-05-31,13.5300,13.6900,False,12.6200,13.0900,reg,1178972 +CEPU,2018-06-01,13.5000,13.5800,False,13.0600,13.5300,reg,219615 +CEPU,2018-06-04,13.7400,13.9300,False,13.4710,13.5600,reg,248968 +CEPU,2018-06-05,14.4900,14.9500,False,13.7500,13.7900,reg,351659 +CEPU,2018-06-06,14.7700,14.9100,False,14.3900,14.3900,reg,271560 +CEPU,2018-06-07,14.8000,14.8950,False,14.2800,14.7100,reg,250940 diff --git a/company_library/CERC.csv b/company_library/CERC.csv index 75759355..126adf2e 100644 --- a/company_library/CERC.csv +++ b/company_library/CERC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERC,2017-06-06,0.4794,0.5400,False,0.4600,0.5400,reg,161940 -CERC,2017-06-07,0.5000,0.5201,False,0.4603,0.4720,reg,129292 -CERC,2017-06-08,0.5020,0.5100,False,0.4761,0.4850,reg,28055 CERC,2017-06-09,0.4898,0.5250,False,0.4700,0.5020,reg,123666 CERC,2017-06-12,0.4980,0.4999,False,0.4750,0.4770,reg,67366 CERC,2017-06-13,0.5100,0.5100,False,0.4600,0.5000,reg,92379 @@ -249,3 +246,6 @@ CERC,2018-05-31,4.1500,4.4500,False,4.1200,4.3200,reg,150706 CERC,2018-06-01,4.2200,4.2400,False,4.0400,4.1600,reg,102112 CERC,2018-06-04,4.2800,4.2900,False,4.1400,4.2500,reg,78449 CERC,2018-06-05,4.3900,4.4600,False,4.2600,4.2600,reg,75557 +CERC,2018-06-06,4.3200,4.4800,False,4.2010,4.3900,reg,119538 +CERC,2018-06-07,4.2800,4.3500,False,4.1800,4.3500,reg,98393 +CERC,2018-06-08,4.2900,4.3400,False,4.2600,4.2900,reg,46955 diff --git a/company_library/CERCW.csv b/company_library/CERCW.csv index 724241cf..5ae45d44 100644 --- a/company_library/CERCW.csv +++ b/company_library/CERCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERCW,2017-06-06,0.0498,0.0498,False,0.0361,0.0400,reg,3350 -CERCW,2017-06-07,0.0315,0.0580,False,0.0311,0.0580,reg,11929 -CERCW,2017-06-08,0.0400,0.0400,False,0.0400,0.0400,reg,200 CERCW,2017-06-09,0.0351,0.0490,False,0.0351,0.0480,reg,132828 CERCW,2017-06-12,0.0351,0.0351,False,0.0351,0.0351,reg,50 CERCW,2017-06-13,0.0351,0.0351,False,0.0351,0.0351,reg,100 @@ -249,3 +246,6 @@ CERCW,2018-05-31,0.5500,0.5500,False,0.4400,0.4400,reg,7516 CERCW,2018-06-01,0.4800,0.4800,False,0.4800,0.4800,reg,1000 CERCW,2018-06-04,0.4800,0.4800,False,0.4800,0.4800,reg,0 CERCW,2018-06-05,0.4200,0.4200,False,0.1800,0.1800,reg,4250 +CERCW,2018-06-06,0.4700,0.4900,False,0.4000,0.4000,reg,16360 +CERCW,2018-06-07,0.4700,0.4900,False,0.4000,0.4000,reg,16360 +CERCW,2018-06-08,0.2000,0.2000,False,0.2000,0.2000,reg,1500 diff --git a/company_library/CERN.csv b/company_library/CERN.csv index ec0867b8..eb1619c2 100644 --- a/company_library/CERN.csv +++ b/company_library/CERN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERN,2017-06-06,68.2300,69.2500,False,67.7500,67.9400,reg,2470435 -CERN,2017-06-07,68.1700,68.7400,False,67.7700,68.3500,reg,1683888 -CERN,2017-06-08,68.1100,68.4200,False,67.5600,68.1200,reg,1188792 CERN,2017-06-09,66.2800,68.1600,False,66.0500,68.0100,reg,2163532 CERN,2017-06-12,65.7900,67.3700,False,64.7900,67.3700,reg,2853823 CERN,2017-06-13,66.4700,66.6400,False,65.7000,65.8200,reg,1438327 @@ -249,3 +246,6 @@ CERN,2018-05-31,59.6800,60.2200,False,59.4895,60.0600,reg,1911417 CERN,2018-06-01,59.7300,60.1100,False,59.4700,60.1100,reg,1856815 CERN,2018-06-04,59.7500,59.9600,False,59.2100,59.8700,reg,1494187 CERN,2018-06-05,60.3900,60.5800,False,59.7200,59.8900,reg,1255627 +CERN,2018-06-06,61.3100,61.4500,False,60.4200,60.5400,reg,1631301 +CERN,2018-06-07,60.2500,61.4000,False,59.7300,61.2000,reg,1880653 +CERN,2018-06-08,60.6900,60.8100,False,59.6700,60.3500,reg,1184953 diff --git a/company_library/CERS.csv b/company_library/CERS.csv index 7ac42516..3c06d512 100644 --- a/company_library/CERS.csv +++ b/company_library/CERS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERS,2017-06-06,2.3500,2.3800,False,2.3000,2.3000,reg,343164 -CERS,2017-06-07,2.6200,2.7600,False,2.4330,2.4600,reg,4104446 -CERS,2017-06-08,2.6100,2.7400,False,2.5800,2.6500,reg,1513775 CERS,2017-06-09,2.4900,2.6300,False,2.4300,2.6000,reg,1236473 CERS,2017-06-12,2.3700,2.5400,False,2.3400,2.5000,reg,1178082 CERS,2017-06-13,2.3900,2.4050,False,2.3450,2.3600,reg,842432 @@ -249,3 +246,6 @@ CERS,2018-05-31,6.5900,6.9900,False,6.5700,6.7500,reg,1530214 CERS,2018-06-01,6.6500,6.7100,False,6.5947,6.6100,reg,827636 CERS,2018-06-04,6.6300,6.7100,False,6.4840,6.6500,reg,854047 CERS,2018-06-05,6.7500,6.7600,False,6.6100,6.6400,reg,1121285 +CERS,2018-06-06,6.7700,6.8500,False,6.6900,6.6900,reg,863629 +CERS,2018-06-07,6.6200,6.7700,False,6.5250,6.7600,reg,793706 +CERS,2018-06-08,6.6100,6.6800,False,6.5700,6.6500,reg,634374 diff --git a/company_library/CETV.csv b/company_library/CETV.csv index 3c1bda75..e080d6a8 100644 --- a/company_library/CETV.csv +++ b/company_library/CETV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETV,2017-06-06,4.1500,4.2000,False,4.0500,4.0500,reg,55547 -CETV,2017-06-07,4.1000,4.1500,False,4.1000,4.1000,reg,59710 -CETV,2017-06-08,4.1500,4.1500,False,4.0000,4.1000,reg,144913 CETV,2017-06-09,4.1000,4.1500,False,4.0500,4.1500,reg,169995 CETV,2017-06-12,4.1500,4.2750,False,4.1000,4.1500,reg,141723 CETV,2017-06-13,4.3000,4.4000,False,4.1500,4.2000,reg,147337 @@ -249,3 +246,6 @@ CETV,2018-05-31,3.8000,3.8000,False,3.7500,3.7500,reg,135197 CETV,2018-06-01,3.8000,3.8000,False,3.7000,3.8000,reg,245250 CETV,2018-06-04,3.8000,3.8750,False,3.7500,3.8500,reg,162131 CETV,2018-06-05,3.8000,3.8000,False,3.7500,3.8000,reg,75440 +CETV,2018-06-06,3.8000,3.8500,False,3.7500,3.8000,reg,270494 +CETV,2018-06-07,3.8500,3.8990,False,3.7500,3.8000,reg,125825 +CETV,2018-06-08,3.9500,4.0000,False,3.8000,3.8500,reg,166337 diff --git a/company_library/CETX.csv b/company_library/CETX.csv index 0289148d..23dc2c82 100644 --- a/company_library/CETX.csv +++ b/company_library/CETX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETX,2017-06-06,3.6100,3.7000,False,3.5500,3.5700,reg,102491 -CETX,2017-06-07,3.5500,3.6255,False,3.5000,3.6000,reg,77199 -CETX,2017-06-08,3.5800,3.6300,False,3.5500,3.5500,reg,48737 CETX,2017-06-09,3.5700,3.6700,False,3.5500,3.5600,reg,67708 CETX,2017-06-12,3.4100,3.6101,False,3.4000,3.6100,reg,143545 CETX,2017-06-13,3.4000,3.4800,False,3.3600,3.4100,reg,108808 @@ -249,3 +246,6 @@ CETX,2018-05-31,2.2200,2.2200,False,2.1115,2.1600,reg,16516 CETX,2018-06-01,2.2800,2.2800,False,2.1900,2.2200,reg,53727 CETX,2018-06-04,2.2500,2.4000,False,2.2500,2.2800,reg,89131 CETX,2018-06-05,2.3000,2.3500,False,2.2655,2.2700,reg,54974 +CETX,2018-06-06,2.2800,2.3200,False,2.2682,2.3200,reg,29717 +CETX,2018-06-07,2.2900,2.2988,False,2.2701,2.2900,reg,16763 +CETX,2018-06-08,2.4500,2.4700,False,2.2810,2.2900,reg,153537 diff --git a/company_library/CETXP.csv b/company_library/CETXP.csv index 27c76dba..430128de 100644 --- a/company_library/CETXP.csv +++ b/company_library/CETXP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETXP,2017-06-06,6.9000,7.2452,False,6.9000,7.2400,reg,1301 -CETXP,2017-06-07,7.1100,7.1207,False,6.9400,6.9400,reg,3030 -CETXP,2017-06-08,7.2430,7.2430,False,6.9780,6.9780,reg,1507 CETXP,2017-06-09,7.1544,7.2800,False,6.9900,7.2600,reg,21225 CETXP,2017-06-12,7.1544,7.1544,False,7.1544,7.1544,reg,0 CETXP,2017-06-13,7.1544,7.1544,False,7.1544,7.1544,reg,0 @@ -249,3 +246,6 @@ CETXP,2018-05-31,5.0300,5.0300,False,5.0300,5.0300,reg,40 CETXP,2018-06-01,5.0300,5.0300,False,5.0300,5.0300,reg,0 CETXP,2018-06-04,5.0300,5.0300,False,5.0300,5.0300,reg,0 CETXP,2018-06-05,4.8017,4.8017,False,4.8017,4.8017,reg,166 +CETXP,2018-06-06,4.8017,4.8017,False,4.8017,4.8017,reg,3 +CETXP,2018-06-07,4.8500,4.8500,False,4.8500,4.8500,reg,451 +CETXP,2018-06-08,4.9281,4.9281,False,4.8805,4.8805,reg,230 diff --git a/company_library/CETXW.csv b/company_library/CETXW.csv index 6ee21ca3..0daf2719 100644 --- a/company_library/CETXW.csv +++ b/company_library/CETXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETXW,2017-06-06,0.5971,0.5971,False,0.5971,0.5971,reg,9 -CETXW,2017-06-07,0.5971,0.5971,False,0.5971,0.5971,reg,4 -CETXW,2017-06-08,0.5971,0.5971,False,0.5971,0.5971,reg,4 CETXW,2017-06-09,0.6000,0.6000,False,0.5966,0.6000,reg,6016 CETXW,2017-06-12,0.6000,0.6000,False,0.6000,0.6000,reg,10 CETXW,2017-06-13,0.5800,0.5800,False,0.5500,0.5544,reg,4557 @@ -249,3 +246,6 @@ CETXW,2018-05-31,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-06-01,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-06-04,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-06-05,0.2800,0.2800,False,0.2800,0.2800,reg,200 +CETXW,2018-06-06,0.2800,0.2800,False,0.2800,0.2800,reg,0 +CETXW,2018-06-07,0.3200,0.3200,False,0.3200,0.3200,reg,668 +CETXW,2018-06-08,0.3200,0.3200,False,0.3200,0.3200,reg,0 diff --git a/company_library/CEV.csv b/company_library/CEV.csv new file mode 100644 index 00000000..874facb4 --- /dev/null +++ b/company_library/CEV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CEV,2017-06-08,12.2125,12.2125,False,12.1455,12.1932,reg,13577 +CEV,2017-06-09,12.1835,12.2125,False,12.1352,12.2125,reg,15451 +CEV,2017-06-12,12.1932,12.2125,False,12.1352,12.2125,reg,9891 +CEV,2017-06-13,12.1255,12.1738,False,12.1255,12.1642,reg,14324 +CEV,2017-06-14,12.1738,12.2415,False,12.1255,12.1642,reg,24529 +CEV,2017-06-15,12.1835,12.1932,False,12.1449,12.1738,reg,11927 +CEV,2017-06-16,12.2125,12.2318,False,12.1932,12.2028,reg,13299 +CEV,2017-06-19,12.2222,12.2222,False,12.1642,12.2222,reg,5819 +CEV,2017-06-20,12.2415,12.2606,False,12.2173,12.2415,reg,22396 +CEV,2017-06-21,12.2222,12.2608,False,12.2028,12.2028,reg,22841 +CEV,2017-06-22,12.2498,12.2705,False,12.2028,12.2705,reg,14203 +CEV,2017-06-23,12.2608,12.2608,False,12.2036,12.2318,reg,6171 +CEV,2017-06-26,12.2801,12.2801,False,12.2511,12.2511,reg,3802 +CEV,2017-06-27,12.2608,12.2801,False,12.2415,12.2801,reg,3700 +CEV,2017-06-28,12.2028,12.2608,False,12.2028,12.2511,reg,18850 +CEV,2017-06-29,12.1062,12.2125,False,12.0966,12.1932,reg,26913 +CEV,2017-06-30,12.1062,12.1352,False,12.0289,12.0869,reg,38986 +CEV,2017-07-05,12.1159,12.1255,False,12.0579,12.1255,reg,24290 +CEV,2017-07-06,12.0676,12.0966,False,12.0289,12.0772,reg,14881 +CEV,2017-07-07,12.0193,12.0966,False,12.0193,12.0966,reg,15612 +CEV,2017-07-10,12.0676,12.0966,False,12.0386,12.0772,reg,17237 +CEV,2017-07-11,12.0769,12.1156,False,12.0284,12.0381,reg,22775 +CEV,2017-07-12,12.1447,12.1544,False,12.0963,12.1059,reg,26410 +CEV,2017-07-13,12.1473,12.1641,False,12.1156,12.1156,reg,10133 +CEV,2017-07-14,12.1835,12.2223,False,12.1641,12.1738,reg,25397 +CEV,2017-07-17,12.1350,12.1738,False,12.1156,12.1544,reg,26734 +CEV,2017-07-18,12.2126,12.2223,False,12.1350,12.1350,reg,20053 +CEV,2017-07-19,12.1835,12.2320,False,12.1738,12.2223,reg,20013 +CEV,2017-07-20,12.2029,12.2029,False,12.1447,12.1544,reg,18367 +CEV,2017-07-21,12.2126,12.2466,False,12.1855,12.2126,reg,16864 +CEV,2017-07-24,12.1156,12.1932,False,12.1156,12.1835,reg,29815 +CEV,2017-07-25,12.1156,12.1835,False,12.1059,12.1835,reg,16656 +CEV,2017-07-26,12.1496,12.1738,False,12.1205,12.1350,reg,43557 +CEV,2017-07-27,12.1059,12.1350,False,12.0963,12.1350,reg,28443 +CEV,2017-07-28,12.1883,12.1932,False,12.1146,12.1544,reg,37692 +CEV,2017-07-31,12.3483,12.3483,False,12.1835,12.2126,reg,42396 +CEV,2017-08-01,12.5227,12.5712,False,12.3192,12.4258,reg,82051 +CEV,2017-08-02,12.5421,12.5518,False,12.4840,12.5518,reg,22620 +CEV,2017-08-03,12.5907,12.6089,False,12.4937,12.5615,reg,30486 +CEV,2017-08-04,12.4840,12.6100,False,12.4825,12.6100,reg,29658 +CEV,2017-08-07,12.4064,12.4937,False,12.4064,12.4937,reg,8497 +CEV,2017-08-08,12.3773,12.4549,False,12.3773,12.4064,reg,23175 +CEV,2017-08-09,12.2797,12.4547,False,12.2603,12.4547,reg,47745 +CEV,2017-08-10,12.2602,12.6103,False,12.2602,12.6103,reg,12713 +CEV,2017-08-11,12.3069,12.3089,False,12.2311,12.2797,reg,10884 +CEV,2017-08-14,12.3381,12.4450,False,12.3295,12.4450,reg,17958 +CEV,2017-08-15,12.2894,12.3575,False,12.2603,12.3575,reg,10541 +CEV,2017-08-16,12.1728,12.3867,False,12.1631,12.3867,reg,85074 +CEV,2017-08-17,12.2117,12.2408,False,12.1533,12.1631,reg,18736 +CEV,2017-08-18,12.2506,12.2894,False,12.2025,12.2894,reg,10113 +CEV,2017-08-21,12.3089,12.3089,False,12.2408,12.2894,reg,13485 +CEV,2017-08-22,12.3964,12.3964,False,12.2311,12.3089,reg,29270 +CEV,2017-08-23,12.2797,12.3575,False,12.2506,12.3575,reg,25104 +CEV,2017-08-24,12.2603,12.2894,False,12.2408,12.2700,reg,19993 +CEV,2017-08-25,12.2408,12.2700,False,12.2214,12.2311,reg,12317 +CEV,2017-08-28,12.2603,12.2992,False,12.2214,12.2506,reg,23145 +CEV,2017-08-29,12.3196,12.3478,False,12.2992,12.3089,reg,37188 +CEV,2017-08-30,12.2700,12.3002,False,12.2603,12.2797,reg,12988 +CEV,2017-08-31,12.3089,12.3283,False,12.2992,12.3186,reg,6964 +CEV,2017-09-01,12.2603,12.2992,False,12.2506,12.2700,reg,7695 +CEV,2017-09-05,12.5131,12.5131,False,12.2117,12.2214,reg,29545 +CEV,2017-09-06,12.2894,12.3575,False,12.2603,12.3575,reg,16860 +CEV,2017-09-07,12.3089,12.3672,False,12.2992,12.3672,reg,15378 +CEV,2017-09-08,12.3280,12.3475,False,12.2987,12.3475,reg,7276 +CEV,2017-09-11,12.3183,12.3963,False,12.3085,12.3963,reg,17482 +CEV,2017-09-12,12.2597,12.3085,False,12.2597,12.2792,reg,15107 +CEV,2017-09-13,12.2802,12.3085,False,12.2695,12.2890,reg,12042 +CEV,2017-09-14,12.2695,12.3378,False,12.2597,12.3378,reg,24471 +CEV,2017-09-15,12.3085,12.3085,False,12.2597,12.2597,reg,6716 +CEV,2017-09-18,12.3085,12.3573,False,12.2792,12.3183,reg,31269 +CEV,2017-09-19,12.3261,12.3465,False,12.3085,12.3280,reg,11736 +CEV,2017-09-20,12.2500,12.3183,False,12.2500,12.2987,reg,11913 +CEV,2017-09-21,12.2206,12.2792,False,12.2206,12.2695,reg,29795 +CEV,2017-09-22,12.1720,12.2385,False,12.1720,12.2012,reg,39428 +CEV,2017-09-25,12.2110,12.2402,False,12.1622,12.1720,reg,17746 +CEV,2017-09-26,12.1622,12.2305,False,12.1525,12.1622,reg,24294 +CEV,2017-09-27,12.1915,12.1915,False,12.1037,12.1622,reg,21043 +CEV,2017-09-28,12.1525,12.1622,False,12.0062,12.1037,reg,15104 +CEV,2017-09-29,12.1720,12.1797,False,12.0744,12.1427,reg,20090 +CEV,2017-10-02,12.0842,12.1524,False,12.0842,12.1427,reg,13932 +CEV,2017-10-03,12.0354,12.0939,False,11.9769,12.0744,reg,18568 +CEV,2017-10-04,12.0159,12.0912,False,11.9476,12.0062,reg,16679 +CEV,2017-10-05,12.0354,12.0541,False,11.9964,12.0354,reg,7595 +CEV,2017-10-06,12.0841,12.0842,False,11.9671,11.9964,reg,19968 +CEV,2017-10-09,12.1037,12.1427,False,12.0842,12.0842,reg,16269 +CEV,2017-10-10,12.1232,12.1329,False,12.1037,12.1329,reg,7774 +CEV,2017-10-11,12.1693,12.2280,False,12.1211,12.1497,reg,28628 +CEV,2017-10-12,12.1399,12.2377,False,12.0812,12.2377,reg,30134 +CEV,2017-10-13,12.2084,12.2182,False,12.1790,12.1986,reg,12204 +CEV,2017-10-16,12.1693,12.3062,False,12.1399,12.3062,reg,22875 +CEV,2017-10-17,12.2182,12.2182,False,12.1106,12.1301,reg,16870 +CEV,2017-10-18,12.1595,12.2475,False,12.1301,12.2475,reg,11402 +CEV,2017-10-19,12.2073,12.2377,False,12.1360,12.1888,reg,33250 +CEV,2017-10-20,12.1693,12.2084,False,12.1477,12.2084,reg,20918 +CEV,2017-10-23,12.1204,12.1888,False,12.0910,12.1888,reg,69839 +CEV,2017-10-24,12.1693,12.1790,False,12.0931,12.1790,reg,14958 +CEV,2017-10-25,12.0812,12.1497,False,12.0812,12.1497,reg,10348 +CEV,2017-10-26,12.0421,12.1399,False,12.0421,12.1106,reg,41948 +CEV,2017-10-27,12.0030,12.0519,False,12.0030,12.0323,reg,9795 +CEV,2017-10-30,11.9932,12.1008,False,11.9932,12.1008,reg,28653 +CEV,2017-10-31,12.0127,12.0225,False,11.9638,12.0127,reg,10169 +CEV,2017-11-01,11.9541,12.0127,False,11.9541,11.9736,reg,15952 +CEV,2017-11-02,12.0617,12.0617,False,11.9541,11.9541,reg,13072 +CEV,2017-11-03,11.9443,12.0225,False,11.9443,12.0225,reg,31921 +CEV,2017-11-06,11.9736,11.9990,False,11.9638,11.9834,reg,11082 +CEV,2017-11-07,11.9932,12.0039,False,11.8954,11.8954,reg,25369 +CEV,2017-11-08,12.0910,12.1008,False,12.0127,12.0127,reg,41964 +CEV,2017-11-09,12.1497,12.1497,False,12.0030,12.1204,reg,14062 +CEV,2017-11-10,11.9506,12.0782,False,11.9506,12.0782,reg,15771 +CEV,2017-11-13,12.0193,12.0389,False,11.9114,11.9899,reg,19094 +CEV,2017-11-14,11.9408,11.9997,False,11.9212,11.9702,reg,12438 +CEV,2017-11-15,11.9506,11.9997,False,11.9212,11.9310,reg,39803 +CEV,2017-11-16,11.9604,12.0095,False,11.9310,11.9506,reg,47399 +CEV,2017-11-17,11.9114,11.9702,False,11.9017,11.9408,reg,39360 +CEV,2017-11-20,11.9702,11.9702,False,11.8721,11.9114,reg,70853 +CEV,2017-11-21,11.9114,11.9506,False,11.9017,11.9212,reg,42845 +CEV,2017-11-22,11.8721,11.9310,False,11.8623,11.9310,reg,27563 +CEV,2017-11-27,11.9016,11.9016,False,11.8623,11.8918,reg,14741 +CEV,2017-11-28,11.8427,11.8819,False,11.8133,11.8819,reg,20649 +CEV,2017-11-29,11.8427,11.8427,False,11.7446,11.8133,reg,17100 +CEV,2017-11-30,11.8329,11.8819,False,11.7739,11.8034,reg,53847 +CEV,2017-12-01,11.8133,11.8880,False,11.8133,11.8133,reg,46379 +CEV,2017-12-04,11.8623,11.8623,False,11.8133,11.8133,reg,29226 +CEV,2017-12-05,11.9604,11.9604,False,11.8525,11.9114,reg,20869 +CEV,2017-12-06,12.0389,12.0487,False,11.9408,11.9408,reg,35829 +CEV,2017-12-07,12.0880,12.0880,False,11.9899,12.0487,reg,29511 +CEV,2017-12-08,12.0458,12.0851,False,12.0261,12.0851,reg,30030 +CEV,2017-12-11,12.0556,12.0950,False,12.0064,12.0261,reg,59285 +CEV,2017-12-12,12.0458,12.0556,False,11.9769,12.0162,reg,77531 +CEV,2017-12-13,12.0458,12.0556,False,12.0064,12.0064,reg,60520 +CEV,2017-12-14,12.1147,12.1147,False,12.0556,12.0556,reg,41052 +CEV,2017-12-15,12.0753,12.1048,False,12.0556,12.1048,reg,20753 +CEV,2017-12-18,12.0753,12.1245,False,12.0064,12.0851,reg,56045 +CEV,2017-12-19,12.0261,12.0655,False,11.9966,12.0655,reg,26462 +CEV,2017-12-20,11.9277,12.0359,False,11.9277,11.9670,reg,65219 +CEV,2017-12-21,11.9867,11.9966,False,11.9178,11.9178,reg,46017 +CEV,2017-12-22,11.9375,12.0359,False,11.9375,12.0064,reg,45082 +CEV,2017-12-26,11.9670,11.9967,False,11.9375,11.9375,reg,34217 +CEV,2017-12-27,11.9865,11.9966,False,11.9474,11.9474,reg,28747 +CEV,2017-12-28,11.9867,12.0162,False,11.9178,11.9178,reg,35652 +CEV,2017-12-29,11.9670,11.9867,False,11.9621,11.9769,reg,33092 +CEV,2018-01-02,11.9375,11.9670,False,11.9375,11.9375,reg,26009 +CEV,2018-01-03,12.0064,12.0261,False,11.9041,11.9670,reg,42506 +CEV,2018-01-04,12.0359,12.0359,False,11.9966,11.9966,reg,10804 +CEV,2018-01-05,12.0261,12.0753,False,12.0261,12.0753,reg,10767 +CEV,2018-01-08,12.0458,12.0556,False,12.0261,12.0261,reg,19901 +CEV,2018-01-09,12.0458,12.0655,False,12.0261,12.0655,reg,21841 +CEV,2018-01-10,11.9867,12.0261,False,11.9867,11.9966,reg,7943 +CEV,2018-01-11,12.0020,12.0530,False,11.9740,12.0530,reg,18170 +CEV,2018-01-12,11.9148,11.9937,False,11.9148,11.9937,reg,10688 +CEV,2018-01-16,11.9049,11.9542,False,11.8763,11.9444,reg,30377 +CEV,2018-01-17,11.9074,11.9246,False,11.8753,11.8753,reg,26413 +CEV,2018-01-18,11.8654,11.9090,False,11.8555,11.8950,reg,18651 +CEV,2018-01-19,11.8820,11.8950,False,11.8654,11.8950,reg,7752 +CEV,2018-01-22,11.8851,11.8950,False,11.8555,11.8555,reg,15618 +CEV,2018-01-23,11.8851,11.8950,False,11.8654,11.8950,reg,7946 +CEV,2018-01-24,11.7963,11.9049,False,11.7963,11.9049,reg,49958 +CEV,2018-01-25,11.7667,11.8358,False,11.7568,11.8062,reg,50314 +CEV,2018-01-26,11.7568,11.7963,False,11.7568,11.7766,reg,35221 +CEV,2018-01-29,11.6680,11.7963,False,11.6591,11.7963,reg,36420 +CEV,2018-01-30,11.6680,11.6877,False,11.6087,11.6778,reg,34817 +CEV,2018-01-31,11.6087,11.6680,False,11.4409,11.6384,reg,32307 +CEV,2018-02-01,11.6086,11.6186,False,11.5693,11.5989,reg,17460 +CEV,2018-02-02,11.5298,11.6680,False,11.4705,11.6680,reg,33076 +CEV,2018-02-05,11.4014,11.5298,False,11.3817,11.4607,reg,48712 +CEV,2018-02-06,11.4409,11.4903,False,11.2534,11.2534,reg,38793 +CEV,2018-02-07,11.5446,11.5791,False,11.4903,11.4903,reg,26557 +CEV,2018-02-08,11.3916,11.4903,False,11.3916,11.4903,reg,70383 +CEV,2018-02-09,11.3986,11.4382,False,11.3887,11.4382,reg,16554 +CEV,2018-02-12,11.4085,11.4085,False,11.3689,11.3986,reg,27743 +CEV,2018-02-13,11.4877,11.5174,False,11.3491,11.3491,reg,33255 +CEV,2018-02-14,11.4679,11.5373,False,11.4283,11.4778,reg,29485 +CEV,2018-02-15,11.4580,11.4679,False,11.4085,11.4184,reg,43732 +CEV,2018-02-16,11.4184,11.4679,False,11.4184,11.4481,reg,14961 +CEV,2018-02-20,11.4084,11.4382,False,11.3838,11.4382,reg,22263 +CEV,2018-02-21,11.4184,11.4382,False,11.3887,11.3986,reg,40421 +CEV,2018-02-22,11.4679,11.4679,False,11.3491,11.4283,reg,12947 +CEV,2018-02-23,11.4272,11.4534,False,11.3986,11.3986,reg,13671 +CEV,2018-02-26,11.4085,11.4580,False,11.3887,11.4580,reg,26440 +CEV,2018-02-27,11.3979,11.4283,False,11.3788,11.4283,reg,19305 +CEV,2018-02-28,11.3986,11.4382,False,11.3788,11.4382,reg,37671 +CEV,2018-03-01,11.4085,11.4085,False,11.3689,11.4085,reg,10087 +CEV,2018-03-02,11.3986,11.3986,False,11.3639,11.3986,reg,23145 +CEV,2018-03-05,11.4283,11.4283,False,11.3689,11.4085,reg,13462 +CEV,2018-03-06,11.4382,11.4580,False,11.4283,11.4580,reg,11628 +CEV,2018-03-07,11.5373,11.5373,False,11.3887,11.4184,reg,9127 +CEV,2018-03-08,11.4184,11.5373,False,11.4184,11.5373,reg,16471 +CEV,2018-03-09,11.4155,11.4155,False,11.3659,11.3957,reg,7990 +CEV,2018-03-12,11.4256,11.4652,False,11.4155,11.4553,reg,6976 +CEV,2018-03-13,11.4255,11.4453,False,11.3360,11.3758,reg,33673 +CEV,2018-03-14,11.3857,11.4155,False,11.3758,11.3957,reg,12505 +CEV,2018-03-15,11.3261,11.3957,False,11.3162,11.3559,reg,12392 +CEV,2018-03-16,11.3460,11.3460,False,11.2963,11.3360,reg,6314 +CEV,2018-03-19,11.3559,11.3896,False,11.3162,11.3360,reg,32807 +CEV,2018-03-20,11.2963,11.3808,False,11.2367,11.2367,reg,33766 +CEV,2018-03-21,11.2566,11.2979,False,11.2168,11.2367,reg,14610 +CEV,2018-03-22,11.2665,11.3261,False,11.2466,11.2665,reg,10346 +CEV,2018-03-23,11.2069,11.2566,False,11.2069,11.2566,reg,27664 +CEV,2018-03-26,11.2864,11.2963,False,11.1870,11.1970,reg,86307 +CEV,2018-03-27,11.2168,11.3062,False,11.2168,11.2963,reg,59850 +CEV,2018-03-28,11.2665,11.2774,False,11.1771,11.1870,reg,34543 +CEV,2018-03-29,11.2963,11.3162,False,11.2069,11.2069,reg,57190 +CEV,2018-04-02,11.3261,11.3261,False,11.2367,11.2963,reg,27173 +CEV,2018-04-03,11.3559,11.3640,False,11.2268,11.2764,reg,35070 +CEV,2018-04-04,11.3957,11.4255,False,11.2764,11.3460,reg,23757 +CEV,2018-04-05,11.3708,11.4006,False,11.3062,11.3460,reg,29237 +CEV,2018-04-06,11.3559,11.4155,False,11.3162,11.3758,reg,11334 +CEV,2018-04-09,11.3659,11.3659,False,11.2764,11.3261,reg,16746 +CEV,2018-04-10,11.3162,11.3460,False,11.2665,11.3162,reg,22143 +CEV,2018-04-11,11.3123,11.3731,False,11.3033,11.3731,reg,20372 +CEV,2018-04-12,11.2834,11.3432,False,11.2834,11.2834,reg,9205 +CEV,2018-04-13,11.3133,11.3432,False,11.2834,11.3432,reg,7581 +CEV,2018-04-16,11.3033,11.3322,False,11.2634,11.3033,reg,11678 +CEV,2018-04-17,11.3332,11.3432,False,11.2734,11.2734,reg,19479 +CEV,2018-04-18,11.3432,11.3432,False,11.2734,11.2734,reg,30731 +CEV,2018-04-19,11.3332,11.3727,False,11.3033,11.3631,reg,26532 +CEV,2018-04-20,11.3332,11.3631,False,11.3033,11.3033,reg,10792 +CEV,2018-04-23,11.3332,11.3532,False,11.3133,11.3133,reg,13494 +CEV,2018-04-24,11.3532,11.3930,False,11.3233,11.3831,reg,13240 +CEV,2018-04-25,11.2757,11.3332,False,11.2335,11.3033,reg,29266 +CEV,2018-04-26,11.3233,11.3233,False,11.1937,11.1937,reg,19111 +CEV,2018-04-27,11.3642,11.3781,False,11.3233,11.3233,reg,17353 +CEV,2018-04-30,11.3631,11.3831,False,11.3432,11.3432,reg,5582 +CEV,2018-05-01,11.4030,11.4130,False,11.3532,11.3930,reg,11525 +CEV,2018-05-02,11.4429,11.4429,False,11.3731,11.4030,reg,20078 +CEV,2018-05-03,11.4728,11.4728,False,11.3831,11.3831,reg,16582 +CEV,2018-05-04,11.4229,11.5126,False,11.4229,11.4429,reg,11887 +CEV,2018-05-07,11.4628,11.4628,False,11.4030,11.4528,reg,25527 +CEV,2018-05-08,11.4429,11.4867,False,11.4229,11.4628,reg,6530 +CEV,2018-05-09,11.4329,11.4927,False,11.4229,11.4728,reg,11125 +CEV,2018-05-10,11.4800,11.5000,False,11.4600,11.4800,reg,8423 +CEV,2018-05-11,11.5000,11.5300,False,11.4458,11.5100,reg,16977 +CEV,2018-05-14,11.4400,11.5100,False,11.4400,11.5000,reg,7677 +CEV,2018-05-15,11.4700,11.4700,False,11.4000,11.4400,reg,10902 +CEV,2018-05-16,11.4600,11.4700,False,11.4600,11.4700,reg,11328 +CEV,2018-05-17,11.3901,11.4300,False,11.3600,11.4300,reg,8615 +CEV,2018-05-18,11.3610,11.4200,False,11.3500,11.4200,reg,6545 +CEV,2018-05-21,11.4400,11.4400,False,11.3500,11.3700,reg,14190 +CEV,2018-05-22,11.3800,11.4400,False,11.3300,11.4400,reg,41335 +CEV,2018-05-23,11.3793,11.4200,False,11.3500,11.3500,reg,26561 +CEV,2018-05-24,11.3800,11.4000,False,11.3500,11.3600,reg,25793 +CEV,2018-05-25,11.3800,11.4000,False,11.3700,11.3800,reg,20964 +CEV,2018-05-29,11.4500,11.4500,False,11.4100,11.4100,reg,42037 +CEV,2018-05-30,11.4601,11.4700,False,11.4100,11.4200,reg,33428 +CEV,2018-05-31,11.4700,11.5000,False,11.4600,11.4800,reg,16307 +CEV,2018-06-01,11.4800,11.4800,False,11.4400,11.4750,reg,27267 +CEV,2018-06-04,11.4500,11.4850,False,11.4400,11.4800,reg,21922 +CEV,2018-06-05,11.4569,11.4700,False,11.4100,11.4100,reg,22696 +CEV,2018-06-06,11.4000,11.4400,False,11.4000,11.4400,reg,12745 +CEV,2018-06-07,11.4100,11.4400,False,11.3900,11.4100,reg,16670 diff --git a/company_library/CEVA.csv b/company_library/CEVA.csv index b68b31a0..fede9f95 100644 --- a/company_library/CEVA.csv +++ b/company_library/CEVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEVA,2017-06-06,46.2000,47.1500,False,45.6000,46.0000,reg,483294 -CEVA,2017-06-07,46.6500,46.9250,False,45.7500,45.7500,reg,252107 -CEVA,2017-06-08,48.0500,48.4000,False,46.4713,46.9000,reg,301128 CEVA,2017-06-09,45.2000,48.6700,False,44.8000,48.5000,reg,374165 CEVA,2017-06-12,43.7500,44.6000,False,41.0000,44.5000,reg,425428 CEVA,2017-06-13,44.9500,45.2000,False,43.5500,44.0000,reg,251217 @@ -249,3 +246,6 @@ CEVA,2018-05-31,33.7000,34.2000,False,33.6500,34.1000,reg,101995 CEVA,2018-06-01,33.9500,34.2000,False,33.7000,34.0000,reg,103485 CEVA,2018-06-04,34.4000,34.5500,False,33.9000,33.9000,reg,145322 CEVA,2018-06-05,33.8500,34.9000,False,33.7000,34.9000,reg,212841 +CEVA,2018-06-06,34.1000,34.2000,False,33.6500,34.0000,reg,107800 +CEVA,2018-06-07,34.3500,34.6000,False,33.9500,34.3000,reg,135606 +CEVA,2018-06-08,34.0500,34.3000,False,33.6500,34.3000,reg,85648 diff --git a/company_library/CEY.csv b/company_library/CEY.csv index 05e92df9..230b65ff 100644 --- a/company_library/CEY.csv +++ b/company_library/CEY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEY,2017-06-06,24.5225,24.5225,True,24.5225,24.5225,reg,0 -CEY,2017-06-07,24.5225,24.5225,True,24.5225,24.5225,reg,0 -CEY,2017-06-08,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-09,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-12,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-13,24.5225,24.5225,True,24.5225,24.5225,reg,0 @@ -249,3 +246,6 @@ CEY,2018-05-31,24.8600,24.9504,False,24.8600,24.9504,reg,1372 CEY,2018-06-01,25.0000,25.1686,False,25.0000,25.1686,reg,4471 CEY,2018-06-04,25.4500,25.4800,False,25.3500,25.4000,reg,70907 CEY,2018-06-05,25.2496,25.2558,False,25.2100,25.2200,reg,5944 +CEY,2018-06-06,25.6100,25.6100,False,25.4700,25.4848,reg,2646 +CEY,2018-06-07,25.2800,25.4398,False,25.1642,25.4398,reg,4773 +CEY,2018-06-08,25.2435,25.2435,False,25.2435,25.2435,reg,649 diff --git a/company_library/CEZ.csv b/company_library/CEZ.csv index 15947adb..5e5cc80b 100644 --- a/company_library/CEZ.csv +++ b/company_library/CEZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEZ,2017-06-06,26.6508,26.6979,False,26.6436,26.6979,reg,681 -CEZ,2017-06-07,26.6508,26.7357,False,26.6508,26.7357,reg,1150 -CEZ,2017-06-08,26.7262,26.7262,False,26.6854,26.6891,reg,618 CEZ,2017-06-09,26.6413,26.7168,False,26.6206,26.7168,reg,1889 CEZ,2017-06-12,26.5240,26.6884,False,26.4527,26.6697,reg,4448 CEZ,2017-06-13,26.7294,26.7294,False,26.6623,26.6916,reg,773 @@ -249,3 +246,6 @@ CEZ,2018-05-31,28.2700,28.3500,False,28.1540,28.3500,reg,763 CEZ,2018-06-01,28.3184,28.5300,False,28.2775,28.5000,reg,6073 CEZ,2018-06-04,28.4661,28.4661,False,28.4661,28.4661,reg,520 CEZ,2018-06-05,28.4450,28.5000,False,28.2772,28.2772,reg,7567 +CEZ,2018-06-06,28.6461,28.6461,False,28.6461,28.6461,reg,373 +CEZ,2018-06-07,28.3476,28.6748,False,28.3476,28.6748,reg,860 +CEZ,2018-06-08,28.3276,28.3276,False,28.3276,28.3276,reg,826 diff --git a/company_library/CFA.csv b/company_library/CFA.csv index b07bf93f..d56b1694 100644 --- a/company_library/CFA.csv +++ b/company_library/CFA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFA,2017-06-06,43.3603,43.7424,False,43.3603,43.7424,reg,18946 -CFA,2017-06-07,43.4461,43.4955,False,43.3418,43.4955,reg,45286 -CFA,2017-06-08,43.5151,43.6031,False,43.4003,43.5053,reg,24688 CFA,2017-06-09,43.5843,43.7809,False,43.4658,43.6535,reg,7845 CFA,2017-06-12,43.5547,43.5942,False,43.3967,43.5646,reg,28199 CFA,2017-06-13,43.8121,43.8319,False,43.6539,43.6934,reg,33170 @@ -249,3 +246,6 @@ CFA,2018-05-31,49.4000,50.1500,False,49.3225,50.1500,reg,53000 CFA,2018-06-01,49.7700,49.8700,False,49.6925,49.7500,reg,58879 CFA,2018-06-04,50.0200,50.0300,False,49.8500,50.0300,reg,26943 CFA,2018-06-05,50.1100,50.1900,False,49.9036,50.1900,reg,46263 +CFA,2018-06-06,50.4600,50.4800,False,50.0200,50.4200,reg,58896 +CFA,2018-06-07,50.4750,50.7100,False,50.3300,50.7100,reg,40101 +CFA,2018-06-08,50.7400,50.7400,False,50.2200,50.2200,reg,59036 diff --git a/company_library/CFBI.csv b/company_library/CFBI.csv index 7a063107..c50e3eb4 100644 --- a/company_library/CFBI.csv +++ b/company_library/CFBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFBI,2017-06-06,13.4500,13.7100,False,13.1100,13.1499,reg,44159 -CFBI,2017-06-07,13.4400,13.5400,False,13.2181,13.5400,reg,5835 -CFBI,2017-06-08,13.5600,13.5900,False,13.5000,13.5042,reg,9539 CFBI,2017-06-09,13.7500,13.7600,False,13.6140,13.6900,reg,14563 CFBI,2017-06-12,14.9600,15.0000,False,13.7740,13.7740,reg,39756 CFBI,2017-06-13,14.6800,14.9000,False,14.0100,14.9000,reg,44401 @@ -249,3 +246,6 @@ CFBI,2018-05-31,11.2267,11.2500,False,11.2200,11.2200,reg,5369 CFBI,2018-06-01,11.2400,11.2500,False,11.2200,11.2500,reg,10228 CFBI,2018-06-04,11.2100,11.2400,False,11.1800,11.2200,reg,15347 CFBI,2018-06-05,11.2400,11.2400,False,11.1800,11.1800,reg,17635 +CFBI,2018-06-06,11.2200,11.2500,False,11.2200,11.2300,reg,5560 +CFBI,2018-06-07,11.2473,11.2473,False,11.2200,11.2213,reg,2025 +CFBI,2018-06-08,11.2300,11.2500,False,11.2300,11.2500,reg,2960 diff --git a/company_library/CFBK.csv b/company_library/CFBK.csv index 0a180801..3906074d 100644 --- a/company_library/CFBK.csv +++ b/company_library/CFBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFBK,2017-06-06,2.2400,2.2500,False,2.1300,2.1800,reg,37219 -CFBK,2017-06-07,2.2500,2.2500,False,2.1800,2.2400,reg,25074 -CFBK,2017-06-08,2.3000,2.3500,False,2.2200,2.2600,reg,19225 CFBK,2017-06-09,2.3100,2.4000,False,2.2432,2.3300,reg,82314 CFBK,2017-06-12,2.2500,2.3700,False,2.1400,2.3700,reg,28073 CFBK,2017-06-13,2.2900,2.3200,False,2.1000,2.3200,reg,37270 @@ -249,3 +246,6 @@ CFBK,2018-05-31,2.4234,2.4400,False,2.3900,2.4300,reg,3347 CFBK,2018-06-01,2.3900,2.4101,False,2.3100,2.4100,reg,44081 CFBK,2018-06-04,2.3800,2.4048,False,2.3800,2.4010,reg,10259 CFBK,2018-06-05,2.3900,2.3900,False,2.3800,2.3800,reg,12710 +CFBK,2018-06-06,2.4200,2.4500,False,2.3710,2.3900,reg,28726 +CFBK,2018-06-07,2.3400,2.4500,False,2.3400,2.4500,reg,42321 +CFBK,2018-06-08,2.3600,2.4500,False,2.3300,2.3300,reg,3739 diff --git a/company_library/CFFI.csv b/company_library/CFFI.csv index 7014fca2..40143e83 100644 --- a/company_library/CFFI.csv +++ b/company_library/CFFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFFI,2017-06-06,46.5325,46.8735,False,46.5325,46.5325,reg,1387 -CFFI,2017-06-07,46.3376,46.9223,False,45.9965,46.7274,reg,5587 -CFFI,2017-06-08,46.7761,46.8735,False,45.8016,45.8016,reg,4035 CFFI,2017-06-09,46.7761,47.2633,False,46.7761,47.1659,reg,6922 CFFI,2017-06-12,47.3608,47.5070,False,46.8248,46.8248,reg,2076 CFFI,2017-06-13,47.2431,47.7827,False,46.9487,47.7827,reg,5786 @@ -249,3 +246,6 @@ CFFI,2018-05-31,60.4000,61.6500,False,60.1000,60.8000,reg,4381 CFFI,2018-06-01,60.8500,61.2000,False,60.0000,60.7000,reg,5863 CFFI,2018-06-04,60.1500,61.5000,False,59.8000,61.5000,reg,9393 CFFI,2018-06-05,60.6000,61.1400,False,60.0500,60.5000,reg,10192 +CFFI,2018-06-06,61.1000,61.3500,False,60.4500,60.5500,reg,8291 +CFFI,2018-06-07,61.2500,61.8000,False,60.5550,60.5550,reg,4887 +CFFI,2018-06-08,61.0500,61.8000,False,61.0000,61.4000,reg,11824 diff --git a/company_library/CFFN.csv b/company_library/CFFN.csv index 8b6e82ad..b35dce29 100644 --- a/company_library/CFFN.csv +++ b/company_library/CFFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFFN,2017-06-06,12.9817,13.1036,False,12.8599,13.1036,reg,553248 -CFFN,2017-06-07,13.0005,13.1223,False,12.9817,13.0192,reg,443352 -CFFN,2017-06-08,13.3098,13.3660,False,12.9255,12.9911,reg,503201 CFFN,2017-06-09,13.8159,13.8347,False,13.3098,13.3566,reg,725546 CFFN,2017-06-12,13.6753,13.9659,False,13.6144,13.7878,reg,403905 CFFN,2017-06-13,13.7034,13.7878,False,13.6144,13.7034,reg,406697 @@ -249,3 +246,6 @@ CFFN,2018-05-31,13.1400,13.2500,False,13.0900,13.1700,reg,276332 CFFN,2018-06-01,13.2400,13.2900,False,13.1900,13.2000,reg,232761 CFFN,2018-06-04,13.3500,13.3600,False,13.2600,13.2800,reg,283023 CFFN,2018-06-05,13.3600,13.3900,False,13.2001,13.3900,reg,257822 +CFFN,2018-06-06,13.5100,13.5100,False,13.3550,13.3800,reg,397198 +CFFN,2018-06-07,13.5000,13.5500,False,13.4610,13.5500,reg,365269 +CFFN,2018-06-08,13.5100,13.5400,False,13.4400,13.5000,reg,267211 diff --git a/company_library/CFMS.csv b/company_library/CFMS.csv index 5357d165..df5b4b02 100644 --- a/company_library/CFMS.csv +++ b/company_library/CFMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFMS,2017-06-06,4.0000,4.0700,False,3.8900,4.0200,reg,271098 -CFMS,2017-06-07,4.0000,4.1000,False,3.9500,4.0300,reg,264951 -CFMS,2017-06-08,4.1100,4.1900,False,3.9600,3.9600,reg,187852 CFMS,2017-06-09,4.0600,4.2900,False,4.0300,4.1200,reg,309857 CFMS,2017-06-12,4.1600,4.3200,False,4.0704,4.1000,reg,213819 CFMS,2017-06-13,4.2500,4.3000,False,4.0800,4.1200,reg,191263 @@ -249,3 +246,6 @@ CFMS,2018-05-31,1.3900,1.4500,False,1.3700,1.3700,reg,354345 CFMS,2018-06-01,1.3700,1.4400,False,1.2900,1.4000,reg,196921 CFMS,2018-06-04,1.3700,1.4000,False,1.3500,1.3800,reg,129938 CFMS,2018-06-05,1.3800,1.4100,False,1.3600,1.3800,reg,248125 +CFMS,2018-06-06,1.3100,1.4300,False,1.3100,1.3800,reg,371908 +CFMS,2018-06-07,1.2700,1.3334,False,1.2600,1.3200,reg,730733 +CFMS,2018-06-08,1.2800,1.3100,False,1.2700,1.2800,reg,267234 diff --git a/company_library/CFO.csv b/company_library/CFO.csv index 5d9c6731..819ca62f 100644 --- a/company_library/CFO.csv +++ b/company_library/CFO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFO,2017-06-06,43.3253,43.4538,False,43.3155,43.4538,reg,41167 -CFO,2017-06-07,43.3980,43.5031,False,43.3283,43.5031,reg,55373 -CFO,2017-06-08,43.5012,43.5575,False,43.3451,43.5427,reg,40277 CFO,2017-06-09,43.5525,43.7303,False,43.3451,43.4142,reg,24803 CFO,2017-06-12,43.4703,43.5328,False,43.4084,43.5328,reg,26093 CFO,2017-06-13,43.7494,43.7989,False,43.5021,43.6109,reg,28102 @@ -249,3 +246,6 @@ CFO,2018-05-31,49.3400,49.9100,False,49.2700,49.9100,reg,61121 CFO,2018-06-01,49.7300,49.8200,False,49.6640,49.6900,reg,57515 CFO,2018-06-04,49.9700,49.9900,False,49.8187,49.9800,reg,167441 CFO,2018-06-05,50.0400,50.0800,False,49.8700,50.0500,reg,47429 +CFO,2018-06-06,50.4300,50.4300,False,49.9868,50.0500,reg,102748 +CFO,2018-06-07,50.4500,50.6200,False,50.2780,50.6200,reg,58315 +CFO,2018-06-08,50.6800,50.6800,False,50.3756,50.4800,reg,74353 diff --git a/company_library/CFRX.csv b/company_library/CFRX.csv index ef5d590b..136fbb84 100644 --- a/company_library/CFRX.csv +++ b/company_library/CFRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFRX,2017-06-06,1.2000,1.3000,False,1.2000,1.3000,reg,17930 -CFRX,2017-06-07,1.2000,1.2500,False,1.2000,1.2000,reg,19046 -CFRX,2017-06-08,1.1500,1.2000,False,1.1500,1.2000,reg,45865 CFRX,2017-06-09,1.2000,1.2000,False,1.1500,1.1500,reg,13069 CFRX,2017-06-12,1.1500,1.2000,False,1.1500,1.1500,reg,30177 CFRX,2017-06-13,1.1500,1.2000,False,1.1000,1.2000,reg,26456 @@ -249,3 +246,6 @@ CFRX,2018-05-31,1.9400,2.0000,False,1.9000,1.9500,reg,69009 CFRX,2018-06-01,1.9600,2.0000,False,1.9300,1.9500,reg,187729 CFRX,2018-06-04,1.9400,1.9700,False,1.9000,1.9500,reg,14316 CFRX,2018-06-05,1.9000,1.9700,False,1.8800,1.9316,reg,34815 +CFRX,2018-06-06,1.9300,1.9600,False,1.9000,1.9000,reg,59395 +CFRX,2018-06-07,1.9100,1.9300,False,1.8600,1.9300,reg,31402 +CFRX,2018-06-08,1.8800,1.9100,False,1.8300,1.9100,reg,109278 diff --git a/company_library/CG.csv b/company_library/CG.csv index 1ff2ad42..3f577a2a 100644 --- a/company_library/CG.csv +++ b/company_library/CG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CG,2017-06-06,16.0789,16.3113,False,15.9860,16.2183,reg,890441 -CG,2017-06-07,16.2183,16.3113,False,15.9395,16.1718,reg,443978 -CG,2017-06-08,16.3577,16.8224,False,16.3113,16.8224,reg,623619 CG,2017-06-09,16.8224,16.8224,False,16.4042,16.6830,reg,602469 CG,2017-06-12,16.8224,16.9619,False,16.4507,16.8224,reg,943657 CG,2017-06-13,17.1477,17.1942,False,16.6366,16.8689,reg,1066651 @@ -249,3 +246,6 @@ CG,2018-05-31,21.9000,22.3000,False,21.7000,21.8000,reg,408409 CG,2018-06-01,22.3000,22.4000,False,21.9500,21.9500,reg,466845 CG,2018-06-04,22.5000,22.6000,False,22.3500,22.4000,reg,437676 CG,2018-06-05,22.6500,22.7000,False,22.5000,22.5500,reg,327977 +CG,2018-06-06,22.6500,23.0500,False,22.6000,22.7500,reg,521417 +CG,2018-06-07,22.9000,23.0500,False,22.7500,22.8000,reg,282905 +CG,2018-06-08,22.7500,22.9000,False,22.7000,22.8500,reg,233664 diff --git a/company_library/CGA.csv b/company_library/CGA.csv new file mode 100644 index 00000000..a13c0689 --- /dev/null +++ b/company_library/CGA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CGA,2017-06-08,1.2701,1.2900,False,1.2400,1.2500,reg,90770 +CGA,2017-06-09,1.2800,1.2900,False,1.2600,1.2600,reg,35705 +CGA,2017-06-12,1.2899,1.2900,False,1.2800,1.2800,reg,39247 +CGA,2017-06-13,1.3300,1.3700,False,1.2600,1.2600,reg,393098 +CGA,2017-06-14,1.3200,1.3400,False,1.3100,1.3200,reg,78506 +CGA,2017-06-15,1.3199,1.3500,False,1.3000,1.3500,reg,67392 +CGA,2017-06-16,1.2900,1.3200,False,1.2900,1.3000,reg,80660 +CGA,2017-06-19,1.3000,1.3100,False,1.3000,1.3000,reg,16347 +CGA,2017-06-20,1.3000,1.3200,False,1.2700,1.3200,reg,72384 +CGA,2017-06-21,1.2707,1.3000,False,1.2700,1.3000,reg,87678 +CGA,2017-06-22,1.2900,1.2900,False,1.2500,1.2800,reg,25629 +CGA,2017-06-23,1.3000,1.3000,False,1.2713,1.2900,reg,24692 +CGA,2017-06-26,1.3000,1.3000,False,1.2800,1.3000,reg,94951 +CGA,2017-06-27,1.2800,1.3000,False,1.2700,1.3000,reg,55075 +CGA,2017-06-28,1.2900,1.3200,False,1.2700,1.2900,reg,74180 +CGA,2017-06-29,1.2700,1.3000,False,1.2500,1.3000,reg,64078 +CGA,2017-06-30,1.2800,1.2900,False,1.2600,1.2900,reg,23484 +CGA,2017-07-05,1.2900,1.2900,False,1.2500,1.2800,reg,46371 +CGA,2017-07-06,1.2500,1.2701,False,1.2400,1.2700,reg,97600 +CGA,2017-07-07,1.2700,1.2800,False,1.2400,1.2700,reg,81602 +CGA,2017-07-10,1.2600,1.2800,False,1.2500,1.2700,reg,34938 +CGA,2017-07-11,1.2500,1.2799,False,1.2500,1.2600,reg,22509 +CGA,2017-07-12,1.2500,1.2800,False,1.2500,1.2500,reg,22480 +CGA,2017-07-13,1.2500,1.2700,False,1.2400,1.2400,reg,18685 +CGA,2017-07-14,1.2500,1.2700,False,1.2500,1.2500,reg,8305 +CGA,2017-07-17,1.2700,1.2800,False,1.2700,1.2800,reg,24806 +CGA,2017-07-18,1.2600,1.2800,False,1.2600,1.2700,reg,17504 +CGA,2017-07-19,1.2800,1.2900,False,1.2600,1.2616,reg,32030 +CGA,2017-07-20,1.2700,1.2900,False,1.2700,1.2900,reg,56215 +CGA,2017-07-21,1.2500,1.2800,False,1.2500,1.2700,reg,34612 +CGA,2017-07-24,1.2500,1.2700,False,1.2400,1.2600,reg,73243 +CGA,2017-07-25,1.2400,1.2700,False,1.2400,1.2500,reg,57977 +CGA,2017-07-26,1.2400,1.2500,False,1.2400,1.2500,reg,20998 +CGA,2017-07-27,1.2400,1.2500,False,1.2400,1.2400,reg,18899 +CGA,2017-07-28,1.2300,1.2500,False,1.2300,1.2400,reg,27657 +CGA,2017-07-31,1.2400,1.2500,False,1.2300,1.2300,reg,23425 +CGA,2017-08-01,1.2500,1.2500,False,1.2300,1.2300,reg,44557 +CGA,2017-08-02,1.2600,1.2700,False,1.2300,1.2300,reg,24414 +CGA,2017-08-03,1.2300,1.2500,False,1.2300,1.2500,reg,37549 +CGA,2017-08-04,1.2300,1.2419,False,1.2300,1.2300,reg,34752 +CGA,2017-08-07,1.2700,1.2700,False,1.2300,1.2400,reg,27119 +CGA,2017-08-08,1.2300,1.2700,False,1.2300,1.2500,reg,45808 +CGA,2017-08-09,1.2700,1.2899,False,1.2292,1.2300,reg,110272 +CGA,2017-08-10,1.2600,1.2700,False,1.2300,1.2600,reg,15303 +CGA,2017-08-11,1.2400,1.2600,False,1.2400,1.2600,reg,10034 +CGA,2017-08-14,1.2500,1.2549,False,1.2200,1.2200,reg,46053 +CGA,2017-08-15,1.2400,1.2500,False,1.2400,1.2400,reg,15890 +CGA,2017-08-16,1.2300,1.2438,False,1.2200,1.2400,reg,35335 +CGA,2017-08-17,1.2200,1.2350,False,1.2200,1.2200,reg,42460 +CGA,2017-08-18,1.2500,1.2500,False,1.2200,1.2200,reg,24093 +CGA,2017-08-21,1.2500,1.2600,False,1.2300,1.2500,reg,30802 +CGA,2017-08-22,1.2400,1.2700,False,1.2400,1.2700,reg,13242 +CGA,2017-08-23,1.2300,1.2700,False,1.2100,1.2500,reg,188187 +CGA,2017-08-24,1.2300,1.2393,False,1.2200,1.2200,reg,21515 +CGA,2017-08-25,1.2200,1.2439,False,1.2200,1.2200,reg,11727 +CGA,2017-08-28,1.2300,1.2400,False,1.2300,1.2300,reg,26682 +CGA,2017-08-29,1.2400,1.2400,False,1.2200,1.2319,reg,12073 +CGA,2017-08-30,1.2300,1.2500,False,1.2200,1.2500,reg,17590 +CGA,2017-08-31,1.2100,1.2400,False,1.2100,1.2400,reg,48433 +CGA,2017-09-01,1.2400,1.2420,False,1.2100,1.2100,reg,9657 +CGA,2017-09-05,1.2300,1.2500,False,1.2200,1.2400,reg,15788 +CGA,2017-09-06,1.2400,1.2500,False,1.2300,1.2300,reg,16842 +CGA,2017-09-07,1.2300,1.2500,False,1.2300,1.2500,reg,12515 +CGA,2017-09-08,1.2300,1.2400,False,1.2200,1.2200,reg,37940 +CGA,2017-09-11,1.2500,1.2500,False,1.2300,1.2300,reg,15446 +CGA,2017-09-12,1.2700,1.2700,False,1.2400,1.2500,reg,21314 +CGA,2017-09-13,1.2400,1.2400,False,1.2300,1.2400,reg,53732 +CGA,2017-09-14,1.2400,1.2493,False,1.2000,1.2300,reg,81588 +CGA,2017-09-15,1.2400,1.2690,False,1.2300,1.2300,reg,59579 +CGA,2017-09-18,1.2500,1.2600,False,1.2500,1.2600,reg,40556 +CGA,2017-09-19,1.2400,1.2600,False,1.2400,1.2500,reg,41338 +CGA,2017-09-20,1.2300,1.2600,False,1.2300,1.2500,reg,27620 +CGA,2017-09-21,1.2500,1.2600,False,1.2300,1.2300,reg,20007 +CGA,2017-09-22,1.2399,1.2586,False,1.2300,1.2400,reg,19532 +CGA,2017-09-25,1.2300,1.2400,False,1.2300,1.2400,reg,68263 +CGA,2017-09-26,1.2300,1.2600,False,1.2300,1.2300,reg,81737 +CGA,2017-09-27,1.2200,1.2590,False,1.2200,1.2400,reg,121213 +CGA,2017-09-28,1.2400,1.2500,False,1.2200,1.2200,reg,60436 +CGA,2017-09-29,1.2300,1.2442,False,1.2300,1.2300,reg,26980 +CGA,2017-10-02,1.2200,1.2460,False,1.2200,1.2300,reg,49011 +CGA,2017-10-03,1.2400,1.2400,False,1.2200,1.2400,reg,18085 +CGA,2017-10-04,1.2400,1.2500,False,1.2100,1.2100,reg,19371 +CGA,2017-10-05,1.2400,1.2500,False,1.2200,1.2200,reg,64183 +CGA,2017-10-06,1.2600,1.2600,False,1.2200,1.2200,reg,83201 +CGA,2017-10-09,1.3500,1.3600,False,1.2500,1.2500,reg,531024 +CGA,2017-10-10,1.3100,1.3500,False,1.3100,1.3500,reg,43987 +CGA,2017-10-11,1.3100,1.3374,False,1.2974,1.3100,reg,33670 +CGA,2017-10-12,1.2800,1.3100,False,1.2700,1.3000,reg,20380 +CGA,2017-10-13,1.2950,1.3000,False,1.2700,1.2700,reg,15214 +CGA,2017-10-16,1.3000,1.3300,False,1.2808,1.3000,reg,54869 +CGA,2017-10-17,1.2700,1.3050,False,1.2700,1.2800,reg,30220 +CGA,2017-10-18,1.2800,1.3000,False,1.2600,1.2900,reg,65645 +CGA,2017-10-19,1.2400,1.2701,False,1.2300,1.2600,reg,147803 +CGA,2017-10-20,1.2800,1.2800,False,1.2472,1.2600,reg,59128 +CGA,2017-10-23,1.2701,1.2900,False,1.2600,1.2600,reg,24491 +CGA,2017-10-24,1.2700,1.2701,False,1.2500,1.2700,reg,23910 +CGA,2017-10-25,1.2500,1.3100,False,1.2500,1.3000,reg,66465 +CGA,2017-10-26,1.2400,1.2501,False,1.2400,1.2400,reg,27568 +CGA,2017-10-27,1.2400,1.2511,False,1.2372,1.2400,reg,54611 +CGA,2017-10-30,1.2600,1.2600,False,1.2400,1.2400,reg,13721 +CGA,2017-10-31,1.2400,1.2500,False,1.2400,1.2500,reg,30091 +CGA,2017-11-01,1.2400,1.2500,False,1.2300,1.2400,reg,54174 +CGA,2017-11-02,1.2376,1.2448,False,1.2240,1.2300,reg,40715 +CGA,2017-11-03,1.2400,1.2500,False,1.2300,1.2300,reg,32170 +CGA,2017-11-06,1.2299,1.2500,False,1.2200,1.2300,reg,114470 +CGA,2017-11-07,1.2200,1.2324,False,1.2200,1.2300,reg,8030 +CGA,2017-11-08,1.2400,1.2500,False,1.2200,1.2200,reg,42524 +CGA,2017-11-09,1.2700,1.3000,False,1.2300,1.2300,reg,201981 +CGA,2017-11-10,1.3000,1.4400,False,1.2600,1.2800,reg,1100625 +CGA,2017-11-13,1.3100,1.4000,False,1.2890,1.3000,reg,610374 +CGA,2017-11-14,1.4200,1.5200,False,1.3000,1.3000,reg,990914 +CGA,2017-11-15,1.3500,1.5200,False,1.2700,1.5200,reg,591729 +CGA,2017-11-16,1.3500,1.3900,False,1.2900,1.3400,reg,334115 +CGA,2017-11-17,1.2900,1.3800,False,1.2700,1.3500,reg,188727 +CGA,2017-11-20,1.3200,1.3500,False,1.2800,1.2800,reg,98882 +CGA,2017-11-21,1.2801,1.3300,False,1.2602,1.3200,reg,306711 +CGA,2017-11-22,1.2700,1.3000,False,1.2700,1.2700,reg,74095 +CGA,2017-11-27,1.2899,1.2900,False,1.2500,1.2800,reg,165893 +CGA,2017-11-28,1.2800,1.3100,False,1.2600,1.2800,reg,116520 +CGA,2017-11-29,1.2500,1.2900,False,1.2500,1.2600,reg,146961 +CGA,2017-11-30,1.2500,1.2800,False,1.2400,1.2500,reg,68329 +CGA,2017-12-01,1.2500,1.2600,False,1.2500,1.2500,reg,141410 +CGA,2017-12-04,1.2600,1.2900,False,1.2400,1.2800,reg,101350 +CGA,2017-12-05,1.2400,1.2700,False,1.2200,1.2700,reg,99996 +CGA,2017-12-06,1.2200,1.2486,False,1.2200,1.2300,reg,96073 +CGA,2017-12-07,1.2400,1.2400,False,1.2100,1.2200,reg,107649 +CGA,2017-12-08,1.2300,1.2500,False,1.2190,1.2200,reg,72311 +CGA,2017-12-11,1.2300,1.2800,False,1.2100,1.2200,reg,395478 +CGA,2017-12-12,1.2300,1.2500,False,1.2293,1.2300,reg,46381 +CGA,2017-12-13,1.2382,1.2500,False,1.2300,1.2400,reg,49976 +CGA,2017-12-14,1.2400,1.2600,False,1.2200,1.2400,reg,72932 +CGA,2017-12-15,1.2200,1.2398,False,1.2200,1.2300,reg,49961 +CGA,2017-12-18,1.2338,1.2500,False,1.2200,1.2200,reg,205761 +CGA,2017-12-19,1.2300,1.2700,False,1.2100,1.2100,reg,137861 +CGA,2017-12-20,1.2200,1.2500,False,1.2100,1.2200,reg,109806 +CGA,2017-12-21,1.2200,1.2390,False,1.2100,1.2100,reg,100267 +CGA,2017-12-22,1.2600,1.3098,False,1.2000,1.2400,reg,330638 +CGA,2017-12-26,1.2400,1.2600,False,1.2200,1.2300,reg,112349 +CGA,2017-12-27,1.2500,1.2800,False,1.2400,1.2400,reg,64907 +CGA,2017-12-28,1.2400,1.2600,False,1.2400,1.2500,reg,68081 +CGA,2017-12-29,1.2400,1.2500,False,1.2300,1.2400,reg,94062 +CGA,2018-01-02,1.2500,1.2790,False,1.2350,1.2400,reg,66466 +CGA,2018-01-03,1.2500,1.2800,False,1.2400,1.2500,reg,52966 +CGA,2018-01-04,1.4400,1.4500,False,1.2400,1.2600,reg,2338003 +CGA,2018-01-05,1.6007,2.1100,False,1.4500,1.5200,reg,4920555 +CGA,2018-01-08,1.5100,1.6400,False,1.5000,1.5400,reg,627809 +CGA,2018-01-09,1.4300,1.5000,False,1.3810,1.4900,reg,811179 +CGA,2018-01-10,1.4800,1.5500,False,1.4000,1.4200,reg,292790 +CGA,2018-01-11,1.5300,1.5300,False,1.4800,1.5000,reg,312753 +CGA,2018-01-12,1.5000,1.5500,False,1.4700,1.5200,reg,116819 +CGA,2018-01-16,1.4800,1.4900,False,1.4510,1.4900,reg,296258 +CGA,2018-01-17,1.4700,1.5200,False,1.4300,1.4800,reg,321041 +CGA,2018-01-18,1.4700,1.4900,False,1.4500,1.4500,reg,69504 +CGA,2018-01-19,1.4700,1.4800,False,1.4482,1.4600,reg,115494 +CGA,2018-01-22,1.5056,1.5400,False,1.4700,1.4700,reg,227930 +CGA,2018-01-23,1.5790,1.5800,False,1.5000,1.5100,reg,481614 +CGA,2018-01-24,1.5700,1.6450,False,1.5507,1.5600,reg,446959 +CGA,2018-01-25,1.5900,1.6096,False,1.5700,1.6000,reg,167992 +CGA,2018-01-26,1.5400,1.5801,False,1.5100,1.5800,reg,152488 +CGA,2018-01-29,1.5300,1.5700,False,1.5100,1.5700,reg,105814 +CGA,2018-01-30,1.4900,1.5301,False,1.4874,1.5100,reg,127650 +CGA,2018-01-31,1.4900,1.5000,False,1.4800,1.4900,reg,130068 +CGA,2018-02-01,1.4600,1.4900,False,1.4600,1.4900,reg,128475 +CGA,2018-02-02,1.4050,1.4700,False,1.3900,1.4500,reg,162919 +CGA,2018-02-05,1.3701,1.4300,False,1.3701,1.3900,reg,97143 +CGA,2018-02-06,1.3600,1.3722,False,1.3100,1.3600,reg,242115 +CGA,2018-02-07,1.3800,1.4000,False,1.3400,1.3900,reg,77807 +CGA,2018-02-08,1.3400,1.3800,False,1.3400,1.3700,reg,102112 +CGA,2018-02-09,1.3400,1.3700,False,1.3300,1.3300,reg,94368 +CGA,2018-02-12,1.3500,1.3511,False,1.3200,1.3200,reg,102986 +CGA,2018-02-13,1.4910,1.5000,False,1.3500,1.3500,reg,207782 +CGA,2018-02-14,1.4000,1.5538,False,1.3600,1.5500,reg,367441 +CGA,2018-02-15,1.4352,1.4700,False,1.3900,1.4000,reg,485553 +CGA,2018-02-16,1.4200,1.4550,False,1.4100,1.4400,reg,139453 +CGA,2018-02-20,1.4100,1.4301,False,1.4000,1.4300,reg,74401 +CGA,2018-02-21,1.4000,1.4200,False,1.3800,1.4000,reg,43820 +CGA,2018-02-22,1.4200,1.4599,False,1.3900,1.4100,reg,322813 +CGA,2018-02-23,1.4100,1.4200,False,1.4000,1.4100,reg,35899 +CGA,2018-02-26,1.3800,1.4200,False,1.3800,1.4200,reg,242815 +CGA,2018-02-27,1.3800,1.3902,False,1.3700,1.3800,reg,71520 +CGA,2018-02-28,1.3700,1.3801,False,1.3600,1.3800,reg,86996 +CGA,2018-03-01,1.3700,1.4000,False,1.3600,1.3700,reg,93681 +CGA,2018-03-02,1.4000,1.4100,False,1.3700,1.3700,reg,69215 +CGA,2018-03-05,1.3900,1.4100,False,1.3750,1.4100,reg,22612 +CGA,2018-03-06,1.3700,1.3900,False,1.3300,1.3900,reg,142309 +CGA,2018-03-07,1.3700,1.3900,False,1.3600,1.3600,reg,18372 +CGA,2018-03-08,1.3700,1.3890,False,1.3410,1.3700,reg,49675 +CGA,2018-03-09,1.3622,1.4000,False,1.3600,1.3700,reg,42101 +CGA,2018-03-12,1.3500,1.3700,False,1.3200,1.3600,reg,193950 +CGA,2018-03-13,1.3500,1.3544,False,1.3300,1.3500,reg,26842 +CGA,2018-03-14,1.3701,1.4500,False,1.3400,1.3400,reg,1015958 +CGA,2018-03-15,1.3400,1.3900,False,1.3400,1.3800,reg,226330 +CGA,2018-03-16,1.3600,1.3700,False,1.3400,1.3500,reg,143409 +CGA,2018-03-19,1.3300,1.3700,False,1.3300,1.3700,reg,104674 +CGA,2018-03-20,1.3400,1.3500,False,1.3200,1.3300,reg,118761 +CGA,2018-03-21,1.3400,1.3500,False,1.3200,1.3200,reg,24575 +CGA,2018-03-22,1.2999,1.3490,False,1.2800,1.3400,reg,185736 +CGA,2018-03-23,1.2700,1.3000,False,1.2300,1.3000,reg,95228 +CGA,2018-03-26,1.2700,1.2900,False,1.2500,1.2900,reg,123829 +CGA,2018-03-27,1.2600,1.2976,False,1.2600,1.2800,reg,28047 +CGA,2018-03-28,1.2500,1.2699,False,1.2500,1.2600,reg,48660 +CGA,2018-03-29,1.2600,1.2800,False,1.2500,1.2500,reg,52689 +CGA,2018-04-02,1.2468,1.2663,False,1.2400,1.2600,reg,73114 +CGA,2018-04-03,1.2700,1.2900,False,1.2400,1.2400,reg,23384 +CGA,2018-04-04,1.2500,1.2599,False,1.2400,1.2500,reg,47445 +CGA,2018-04-05,1.2600,1.2700,False,1.2400,1.2500,reg,60287 +CGA,2018-04-06,1.2600,1.2700,False,1.2438,1.2500,reg,20002 +CGA,2018-04-09,1.3000,1.3092,False,1.2600,1.2700,reg,110773 +CGA,2018-04-10,1.2600,1.3100,False,1.2600,1.3000,reg,97617 +CGA,2018-04-11,1.2600,1.3000,False,1.2599,1.2700,reg,119951 +CGA,2018-04-12,1.2900,1.3000,False,1.2600,1.2800,reg,64158 +CGA,2018-04-13,1.2700,1.2800,False,1.2700,1.2800,reg,29792 +CGA,2018-04-16,1.2600,1.2900,False,1.2600,1.2800,reg,127976 +CGA,2018-04-17,1.2600,1.2800,False,1.2600,1.2600,reg,15961 +CGA,2018-04-18,1.2900,1.3100,False,1.2500,1.2600,reg,138965 +CGA,2018-04-19,1.2700,1.2900,False,1.2700,1.2900,reg,34186 +CGA,2018-04-20,1.2800,1.2900,False,1.2700,1.2700,reg,18852 +CGA,2018-04-23,1.2500,1.2800,False,1.2500,1.2800,reg,54905 +CGA,2018-04-24,1.2500,1.2600,False,1.2500,1.2600,reg,36895 +CGA,2018-04-25,1.2400,1.2500,False,1.2100,1.2500,reg,66461 +CGA,2018-04-26,1.2400,1.2400,False,1.2200,1.2400,reg,33752 +CGA,2018-04-27,1.2300,1.2500,False,1.2300,1.2500,reg,11519 +CGA,2018-04-30,1.2300,1.2400,False,1.2202,1.2300,reg,28557 +CGA,2018-05-01,1.2600,1.2700,False,1.2300,1.2500,reg,45001 +CGA,2018-05-02,1.2600,1.2800,False,1.2558,1.2600,reg,53347 +CGA,2018-05-03,1.2800,1.2900,False,1.2500,1.2500,reg,63678 +CGA,2018-05-04,1.2500,1.3000,False,1.2500,1.2800,reg,45610 +CGA,2018-05-07,1.2400,1.2700,False,1.2300,1.2600,reg,69025 +CGA,2018-05-08,1.2600,1.2800,False,1.2400,1.2400,reg,19758 +CGA,2018-05-09,1.2438,1.2790,False,1.2438,1.2500,reg,42007 +CGA,2018-05-10,1.2498,1.2799,False,1.2400,1.2600,reg,46209 +CGA,2018-05-11,1.2590,1.2600,False,1.2350,1.2500,reg,96299 +CGA,2018-05-14,1.2500,1.2600,False,1.2300,1.2300,reg,91997 +CGA,2018-05-15,1.2500,1.2700,False,1.2400,1.2700,reg,45909 +CGA,2018-05-16,1.2500,1.2600,False,1.2400,1.2600,reg,71081 +CGA,2018-05-17,1.2500,1.2600,False,1.2400,1.2400,reg,94000 +CGA,2018-05-18,1.2500,1.2600,False,1.2400,1.2400,reg,30574 +CGA,2018-05-21,1.2500,1.2600,False,1.2400,1.2600,reg,36721 +CGA,2018-05-22,1.2400,1.2600,False,1.2308,1.2500,reg,51972 +CGA,2018-05-23,1.2400,1.2500,False,1.2300,1.2400,reg,62955 +CGA,2018-05-24,1.2500,1.2550,False,1.2301,1.2400,reg,33606 +CGA,2018-05-25,1.2300,1.2500,False,1.2300,1.2400,reg,29936 +CGA,2018-05-29,1.2500,1.2500,False,1.2300,1.2500,reg,78177 +CGA,2018-05-30,1.2500,1.2500,False,1.2300,1.2500,reg,37003 +CGA,2018-05-31,1.2400,1.2500,False,1.2400,1.2500,reg,14009 +CGA,2018-06-01,1.2300,1.2500,False,1.2200,1.2500,reg,125891 +CGA,2018-06-04,1.2400,1.2400,False,1.2300,1.2400,reg,55856 +CGA,2018-06-05,1.2400,1.2400,False,1.2300,1.2400,reg,23662 +CGA,2018-06-06,1.2300,1.2500,False,1.2201,1.2400,reg,91240 +CGA,2018-06-07,1.2250,1.2395,False,1.2200,1.2300,reg,62733 diff --git a/company_library/CGBD.csv b/company_library/CGBD.csv index d434c843..4dfd586f 100644 --- a/company_library/CGBD.csv +++ b/company_library/CGBD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGBD,2017-06-06,16.3030,16.3030,True,16.3030,16.3030,reg,0 -CGBD,2017-06-07,16.3030,16.3030,True,16.3030,16.3030,reg,0 -CGBD,2017-06-08,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-09,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-12,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-13,16.3030,16.3030,True,16.3030,16.3030,reg,0 @@ -249,3 +246,6 @@ CGBD,2018-05-31,18.1800,18.2000,False,18.0000,18.0700,reg,73766 CGBD,2018-06-01,18.1000,18.2700,False,18.0400,18.2000,reg,56888 CGBD,2018-06-04,18.1000,18.2800,False,18.0379,18.2800,reg,102612 CGBD,2018-06-05,18.1700,18.1900,False,18.0100,18.1600,reg,33073 +CGBD,2018-06-06,18.3400,18.3800,False,18.0800,18.1900,reg,142401 +CGBD,2018-06-07,18.2800,18.4050,False,18.1300,18.3300,reg,98232 +CGBD,2018-06-08,18.3000,18.3600,False,18.2200,18.3300,reg,68783 diff --git a/company_library/CGEN.csv b/company_library/CGEN.csv index adde3025..772afb09 100644 --- a/company_library/CGEN.csv +++ b/company_library/CGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGEN,2017-06-06,4.1500,4.3000,False,4.1500,4.3000,reg,118068 -CGEN,2017-06-07,4.0000,4.2000,False,3.9000,4.1500,reg,172391 -CGEN,2017-06-08,4.1500,4.2000,False,4.0000,4.0500,reg,56028 CGEN,2017-06-09,4.1000,4.2500,False,3.9000,4.2500,reg,115918 CGEN,2017-06-12,3.8000,4.0500,False,3.7500,4.0500,reg,206397 CGEN,2017-06-13,3.8500,3.9000,False,3.7500,3.8500,reg,111751 @@ -249,3 +246,6 @@ CGEN,2018-05-31,3.7500,3.9750,False,3.6550,3.7000,reg,322184 CGEN,2018-06-01,3.7500,3.9000,False,3.7000,3.8500,reg,285698 CGEN,2018-06-04,3.7000,3.8500,False,3.5000,3.8500,reg,233371 CGEN,2018-06-05,3.6250,3.8000,False,3.6000,3.7000,reg,191205 +CGEN,2018-06-06,3.8500,3.8500,False,3.6000,3.6500,reg,141798 +CGEN,2018-06-07,3.8000,3.9250,False,3.7500,3.9000,reg,308168 +CGEN,2018-06-08,3.7000,3.8500,False,3.6500,3.8500,reg,166548 diff --git a/company_library/CGIX.csv b/company_library/CGIX.csv index 40c9af06..51d7024e 100644 --- a/company_library/CGIX.csv +++ b/company_library/CGIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGIX,2017-06-06,4.0000,4.0000,False,3.8500,3.8500,reg,79902 -CGIX,2017-06-07,4.1500,4.3500,False,3.9100,4.0000,reg,1051132 -CGIX,2017-06-08,3.8500,4.2000,False,3.6000,4.2000,reg,638177 CGIX,2017-06-09,3.6500,3.8750,False,3.6000,3.8000,reg,198920 CGIX,2017-06-12,3.8000,3.8000,False,3.0000,3.6500,reg,503223 CGIX,2017-06-13,3.7500,3.8808,False,3.7000,3.8500,reg,92339 @@ -249,3 +246,6 @@ CGIX,2018-05-31,0.9600,1.0000,False,0.9600,0.9976,reg,58251 CGIX,2018-06-01,0.9846,1.0300,False,0.9700,0.9900,reg,62056 CGIX,2018-06-04,0.9701,0.9900,False,0.9653,0.9900,reg,61832 CGIX,2018-06-05,0.9587,0.9998,False,0.9301,0.9800,reg,112285 +CGIX,2018-06-06,0.9703,0.9990,False,0.9400,0.9400,reg,94303 +CGIX,2018-06-07,0.9811,1.0000,False,0.9707,0.9900,reg,29375 +CGIX,2018-06-08,1.0200,1.0300,False,0.9809,0.9950,reg,141691 diff --git a/company_library/CGNX.csv b/company_library/CGNX.csv index dfe81dff..794c3576 100644 --- a/company_library/CGNX.csv +++ b/company_library/CGNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGNX,2017-06-06,47.7648,48.1785,False,46.5039,46.8029,reg,2211966 -CGNX,2017-06-07,47.1668,47.8149,False,46.5388,47.7548,reg,1380746 -CGNX,2017-06-08,47.8047,47.8745,False,47.0123,47.1668,reg,1157958 CGNX,2017-06-09,46.7930,48.8363,False,46.2547,48.0838,reg,2172362 CGNX,2017-06-12,44.7795,46.8478,False,43.3741,46.8428,reg,3396116 CGNX,2017-06-13,45.0038,46.1251,False,44.5677,45.1932,reg,1963360 @@ -249,3 +246,6 @@ CGNX,2018-05-31,45.7100,46.6700,False,45.1500,46.2700,reg,1271321 CGNX,2018-06-01,46.3500,46.6298,False,45.9250,46.1400,reg,973823 CGNX,2018-06-04,46.8000,46.8400,False,46.0800,46.3500,reg,814345 CGNX,2018-06-05,46.9100,47.6400,False,46.7600,47.0000,reg,713387 +CGNX,2018-06-06,46.7800,46.9800,False,46.1600,46.9500,reg,1064907 +CGNX,2018-06-07,46.7500,47.0400,False,46.2500,46.8700,reg,1083582 +CGNX,2018-06-08,47.5200,47.6100,False,46.3000,46.6500,reg,1341809 diff --git a/company_library/CGO.csv b/company_library/CGO.csv index 32bc48f8..abedfb0b 100644 --- a/company_library/CGO.csv +++ b/company_library/CGO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGO,2017-06-06,12.1947,12.3049,False,12.1121,12.1763,reg,47218 -CGO,2017-06-07,12.2681,12.3328,False,12.1958,12.2498,reg,64447 -CGO,2017-06-08,12.3699,12.4337,False,12.2506,12.2681,reg,25273 CGO,2017-06-09,12.2126,12.3699,False,12.1571,12.3514,reg,51554 CGO,2017-06-12,11.8888,12.1479,False,11.8888,11.9351,reg,71120 CGO,2017-06-13,12.1108,12.1479,False,11.9721,11.9721,reg,45938 @@ -249,3 +246,6 @@ CGO,2018-05-31,13.7700,13.9200,False,13.7000,13.9200,reg,20249 CGO,2018-06-01,13.9200,13.9200,False,13.7600,13.8400,reg,25456 CGO,2018-06-04,14.1900,14.3790,False,13.7800,13.9500,reg,36955 CGO,2018-06-05,13.9800,14.0992,False,13.8800,14.0800,reg,12844 +CGO,2018-06-06,14.0100,14.0500,False,13.9200,13.9700,reg,19462 +CGO,2018-06-07,14.0400,14.1900,False,14.0010,14.0300,reg,16156 +CGO,2018-06-08,14.0800,14.1610,False,13.9600,13.9600,reg,19516 diff --git a/company_library/CGVIC.csv b/company_library/CGVIC.csv index c57433f2..f8edc2c2 100644 --- a/company_library/CGVIC.csv +++ b/company_library/CGVIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGVIC,2017-06-06,100.0500,100.0500,True,100.0500,100.0500,reg,0 -CGVIC,2017-06-07,100.0500,100.0500,True,100.0500,100.0500,reg,0 -CGVIC,2017-06-08,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-09,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-12,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-13,100.0500,100.0500,True,100.0500,100.0500,reg,0 @@ -248,4 +245,7 @@ CGVIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CGVIC,2018-06-05,100.1000,100.1000,False,100.1000,100.1000,reg,0 +CGVIC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CGVIC,2018-06-06,100.1000,100.1000,False,100.1000,100.1000,reg,13 +CGVIC,2018-06-07,100.1000,100.1000,False,100.1000,100.1000,reg,13 +CGVIC,2018-06-08,100.1000,100.1000,False,100.1000,100.1000,reg,0 diff --git a/company_library/CHCI.csv b/company_library/CHCI.csv index d14f6c64..5b8742b9 100644 --- a/company_library/CHCI.csv +++ b/company_library/CHCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHCI,2017-06-06,2.0400,2.0500,False,2.0000,2.0500,reg,14876 -CHCI,2017-06-07,2.0400,2.0400,False,2.0400,2.0400,reg,112 -CHCI,2017-06-08,2.0425,2.0638,False,2.0400,2.0638,reg,1677 CHCI,2017-06-09,1.9200,2.1100,False,1.9100,2.0600,reg,43114 CHCI,2017-06-12,2.0200,2.0200,False,1.8700,1.9500,reg,20928 CHCI,2017-06-13,2.0000,2.0900,False,1.9800,2.0200,reg,27380 @@ -249,3 +246,6 @@ CHCI,2018-05-31,3.5800,3.8100,False,3.2700,3.3900,reg,123773 CHCI,2018-06-01,3.7100,3.8495,False,3.3701,3.5500,reg,189491 CHCI,2018-06-04,3.5700,4.3000,False,3.4500,3.8000,reg,773656 CHCI,2018-06-05,3.4200,3.5612,False,3.4000,3.5500,reg,72085 +CHCI,2018-06-06,3.3400,3.4400,False,3.0800,3.4400,reg,183075 +CHCI,2018-06-07,3.4000,3.5327,False,3.2000,3.4100,reg,58318 +CHCI,2018-06-08,3.3600,3.4000,False,3.1700,3.4000,reg,30316 diff --git a/company_library/CHCO.csv b/company_library/CHCO.csv index 99213460..26dabdb9 100644 --- a/company_library/CHCO.csv +++ b/company_library/CHCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHCO,2017-06-06,61.0140,62.0176,False,60.5658,61.8325,reg,61423 -CHCO,2017-06-07,61.7643,61.9689,False,61.1894,61.3745,reg,37061 -CHCO,2017-06-08,63.8007,64.7945,False,61.4622,61.7935,reg,49096 CHCO,2017-06-09,65.8468,66.2463,False,63.8007,64.1904,reg,72128 CHCO,2017-06-12,65.1355,66.9040,False,64.0150,65.7884,reg,56295 CHCO,2017-06-13,65.1453,66.5191,False,64.6971,65.3109,reg,27571 @@ -249,3 +246,6 @@ CHCO,2018-05-31,74.2900,75.2750,False,74.0200,74.7900,reg,34429 CHCO,2018-06-01,75.4300,75.6500,False,74.7600,74.8200,reg,47540 CHCO,2018-06-04,76.6000,76.7700,False,75.2800,75.4500,reg,42640 CHCO,2018-06-05,76.7000,77.0300,False,75.8300,76.1300,reg,88061 +CHCO,2018-06-06,78.1500,78.2500,False,76.5000,76.8900,reg,118148 +CHCO,2018-06-07,78.3600,78.7500,False,78.0000,78.0800,reg,44814 +CHCO,2018-06-08,78.4400,78.6400,False,78.1500,78.1700,reg,54820 diff --git a/company_library/CHCT.csv b/company_library/CHCT.csv new file mode 100644 index 00000000..c226f0bd --- /dev/null +++ b/company_library/CHCT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CHCT,2017-06-08,23.9175,24.1242,False,23.7953,23.9645,reg,32129 +CHCT,2017-06-09,24.2276,24.4250,False,23.8235,23.8705,reg,38400 +CHCT,2017-06-12,24.2840,24.4344,False,24.1148,24.2088,reg,32167 +CHCT,2017-06-13,24.4344,24.4344,False,24.1618,24.3310,reg,18385 +CHCT,2017-06-14,24.2464,24.5469,False,23.9880,24.5189,reg,40128 +CHCT,2017-06-15,24.1242,24.3968,False,23.9927,24.1148,reg,31927 +CHCT,2017-06-16,24.7539,24.7915,False,23.7483,23.9551,reg,93522 +CHCT,2017-06-19,24.7539,24.8996,False,24.4156,24.6693,reg,36019 +CHCT,2017-06-20,24.2464,24.8103,False,23.9081,24.8103,reg,31873 +CHCT,2017-06-21,24.1054,24.2934,False,24.0866,24.1806,reg,23568 +CHCT,2017-06-22,23.9175,24.1430,False,23.8893,24.0960,reg,16550 +CHCT,2017-06-23,24.5753,24.5753,False,23.9269,23.9269,reg,106306 +CHCT,2017-06-26,24.4907,24.5847,False,24.4626,24.5377,reg,21931 +CHCT,2017-06-27,24.4532,24.5236,False,24.3592,24.4344,reg,21519 +CHCT,2017-06-28,24.3686,24.4438,False,24.0397,24.4438,reg,29318 +CHCT,2017-06-29,24.1336,24.3592,False,24.0490,24.2746,reg,32642 +CHCT,2017-06-30,24.0490,24.2840,False,24.0303,24.2840,reg,25572 +CHCT,2017-07-05,24.1336,24.3028,False,23.9927,24.3028,reg,19980 +CHCT,2017-07-06,24.0397,24.2746,False,24.0115,24.0115,reg,27306 +CHCT,2017-07-07,24.5753,24.6129,False,23.9739,24.0866,reg,26147 +CHCT,2017-07-10,23.8141,24.4813,False,23.7154,24.4813,reg,39401 +CHCT,2017-07-11,24.0021,24.1712,False,23.5369,23.7859,reg,23066 +CHCT,2017-07-12,24.2276,24.2839,False,23.9645,23.9927,reg,18172 +CHCT,2017-07-13,24.0490,24.2746,False,23.8799,24.2746,reg,17289 +CHCT,2017-07-14,23.9833,24.1994,False,23.9551,24.0397,reg,12360 +CHCT,2017-07-17,24.3310,24.5095,False,23.9551,23.9551,reg,28524 +CHCT,2017-07-18,24.4344,24.6129,False,24.2088,24.4532,reg,25943 +CHCT,2017-07-19,23.4476,23.7483,False,22.6770,23.7107,reg,239755 +CHCT,2017-07-20,22.0379,23.7201,False,21.8969,23.4946,reg,315401 +CHCT,2017-07-21,23.0247,24.0209,False,22.8273,22.8367,reg,1805687 +CHCT,2017-07-24,23.2126,23.4476,False,22.8837,23.3066,reg,179782 +CHCT,2017-07-25,23.4288,23.4476,False,22.9110,23.2596,reg,133864 +CHCT,2017-07-26,23.9269,24.2182,False,23.2972,23.4100,reg,82101 +CHCT,2017-07-27,23.8141,24.0669,False,23.6731,23.8705,reg,70106 +CHCT,2017-07-28,23.6355,23.8705,False,23.5886,23.8235,reg,43228 +CHCT,2017-07-31,23.8423,23.9363,False,23.3442,23.6637,reg,79508 +CHCT,2017-08-01,23.7953,23.9551,False,23.4570,23.8893,reg,160066 +CHCT,2017-08-02,23.7953,23.9175,False,23.5134,23.8329,reg,74966 +CHCT,2017-08-03,23.8893,23.9645,False,23.7389,23.8235,reg,76119 +CHCT,2017-08-04,23.1187,24.0115,False,23.1187,23.9551,reg,275898 +CHCT,2017-08-07,23.0905,23.4852,False,22.9871,23.4852,reg,154310 +CHCT,2017-08-08,23.3818,23.4382,False,23.0247,23.2784,reg,110854 +CHCT,2017-08-09,23.0341,23.4946,False,22.9307,23.3066,reg,163361 +CHCT,2017-08-10,23.3818,23.5020,False,22.9777,23.0623,reg,88204 +CHCT,2017-08-11,23.5698,23.7765,False,22.4514,22.9495,reg,96852 +CHCT,2017-08-14,23.7765,23.8743,False,23.5698,23.6167,reg,78693 +CHCT,2017-08-15,23.5980,23.7449,False,23.5604,23.7389,reg,75727 +CHCT,2017-08-16,23.6167,23.8705,False,23.5228,23.6074,reg,81741 +CHCT,2017-08-17,23.0529,23.7013,False,23.0529,23.5886,reg,59161 +CHCT,2017-08-18,23.0811,23.2596,False,22.8555,23.1187,reg,86887 +CHCT,2017-08-21,23.2502,23.4100,False,23.0905,23.4100,reg,103111 +CHCT,2017-08-22,23.1844,23.3701,False,23.0623,23.3536,reg,166190 +CHCT,2017-08-23,23.8799,24.2934,False,23.1844,23.2126,reg,698422 +CHCT,2017-08-24,24.9036,25.0945,False,24.1018,24.1591,reg,345152 +CHCT,2017-08-25,25.0468,25.3332,False,24.7175,25.3332,reg,146184 +CHCT,2017-08-28,24.7795,25.0086,False,24.5600,24.8177,reg,106265 +CHCT,2017-08-29,24.7795,24.8654,False,24.5791,24.5791,reg,138026 +CHCT,2017-08-30,25.0468,25.1900,False,24.8177,24.8273,reg,104593 +CHCT,2017-08-31,25.3522,25.6481,False,25.0850,25.1041,reg,228032 +CHCT,2017-09-01,25.5145,25.5622,False,25.2759,25.4668,reg,53783 +CHCT,2017-09-05,25.3618,25.6768,False,25.2569,25.5527,reg,81396 +CHCT,2017-09-06,25.3809,25.5718,False,25.3522,25.3522,reg,99129 +CHCT,2017-09-07,25.6577,25.7436,False,25.2620,25.4095,reg,125227 +CHCT,2017-09-08,25.3332,25.6386,False,25.3141,25.6291,reg,70381 +CHCT,2017-09-11,25.7150,25.7531,False,25.3141,25.4668,reg,71851 +CHCT,2017-09-12,25.1995,26.0300,False,25.0945,26.0300,reg,85629 +CHCT,2017-09-13,25.1136,25.3742,False,25.0659,25.2091,reg,106938 +CHCT,2017-09-14,25.5145,25.5718,False,25.0563,25.0850,reg,155507 +CHCT,2017-09-15,25.7341,25.8104,False,25.4382,25.5909,reg,522642 +CHCT,2017-09-18,26.2018,26.4595,False,25.6004,25.7341,reg,163340 +CHCT,2017-09-19,26.0300,26.6790,False,25.4859,26.6790,reg,179372 +CHCT,2017-09-20,26.0013,26.1445,False,25.7722,25.9631,reg,94428 +CHCT,2017-09-21,25.5909,26.1151,False,25.5718,25.9727,reg,61910 +CHCT,2017-09-22,25.3618,25.6959,False,25.3141,25.5813,reg,74743 +CHCT,2017-09-25,25.4763,25.8534,False,25.3522,25.3904,reg,109806 +CHCT,2017-09-26,25.4382,25.6481,False,25.4286,25.5145,reg,124931 +CHCT,2017-09-27,25.4095,25.5622,False,25.3236,25.4477,reg,116648 +CHCT,2017-09-28,25.8868,25.9250,False,25.2472,25.4382,reg,129152 +CHCT,2017-09-29,25.7341,26.0586,False,25.6195,25.8868,reg,94691 +CHCT,2017-10-02,26.1254,26.1540,False,25.6959,25.7531,reg,66708 +CHCT,2017-10-03,26.0777,26.1540,False,25.8581,26.1540,reg,75574 +CHCT,2017-10-04,26.0777,26.1063,False,25.7913,26.1063,reg,99145 +CHCT,2017-10-05,26.1445,26.1540,False,25.8963,26.1254,reg,61684 +CHCT,2017-10-06,26.0872,26.1445,False,25.8295,26.0395,reg,46681 +CHCT,2017-10-09,26.0395,26.0729,False,25.7913,26.0204,reg,78103 +CHCT,2017-10-10,26.1540,26.1540,False,25.8772,26.1063,reg,77207 +CHCT,2017-10-11,26.1254,26.1540,False,26.0395,26.0491,reg,52980 +CHCT,2017-10-12,26.1159,26.1540,False,25.9822,26.0491,reg,46850 +CHCT,2017-10-13,26.1254,26.2495,False,26.0109,26.2113,reg,41728 +CHCT,2017-10-16,26.1254,26.1540,False,25.9775,26.1350,reg,51761 +CHCT,2017-10-17,26.2686,26.5168,False,26.1254,26.1445,reg,115562 +CHCT,2017-10-18,26.3640,26.5359,False,25.9918,26.1540,reg,126138 +CHCT,2017-10-19,26.4118,26.4404,False,25.8963,26.1827,reg,98902 +CHCT,2017-10-20,26.4213,26.5359,False,26.2304,26.2495,reg,73067 +CHCT,2017-10-23,26.5550,26.6790,False,26.3688,26.4500,reg,84159 +CHCT,2017-10-24,26.5168,26.6313,False,26.2877,26.5550,reg,77227 +CHCT,2017-10-25,26.5263,26.7172,False,26.3163,26.5072,reg,87688 +CHCT,2017-10-26,26.1731,26.6122,False,26.1445,26.5359,reg,63786 +CHCT,2017-10-27,26.5645,26.6313,False,26.1254,26.1350,reg,86090 +CHCT,2017-10-30,26.2113,26.5931,False,26.0491,26.5359,reg,106968 +CHCT,2017-10-31,26.1827,26.2877,False,26.0204,26.2495,reg,104650 +CHCT,2017-11-01,26.3927,26.6504,False,26.2018,26.2877,reg,104750 +CHCT,2017-11-02,26.4595,26.6218,False,26.2495,26.4404,reg,165295 +CHCT,2017-11-03,26.4500,26.5550,False,26.3163,26.4595,reg,136817 +CHCT,2017-11-06,26.4404,26.5740,False,26.2495,26.5550,reg,86944 +CHCT,2017-11-07,26.3927,26.7172,False,26.2495,26.7172,reg,139216 +CHCT,2017-11-08,25.5813,26.1922,False,24.8750,25.7245,reg,131389 +CHCT,2017-11-09,25.9250,26.0109,False,25.3713,25.4286,reg,220326 +CHCT,2017-11-10,26.0204,26.1922,False,25.7913,25.8295,reg,80655 +CHCT,2017-11-13,26.1827,26.2209,False,25.9154,26.0872,reg,77654 +CHCT,2017-11-14,27.1468,27.8340,False,26.3450,26.3450,reg,391485 +CHCT,2017-11-15,26.7077,27.1181,False,26.2590,27.1181,reg,264247 +CHCT,2017-11-16,27.0127,27.2353,False,26.6835,26.6835,reg,166722 +CHCT,2017-11-17,26.6544,27.1095,False,26.5963,26.9158,reg,81169 +CHCT,2017-11-20,26.8965,27.0340,False,26.3252,26.6060,reg,140310 +CHCT,2017-11-21,27.0417,27.1482,False,26.8287,26.9642,reg,121298 +CHCT,2017-11-22,27.3322,27.5936,False,27.0707,27.0804,reg,105179 +CHCT,2017-11-27,27.3225,28.0970,False,27.2741,27.9324,reg,160497 +CHCT,2017-11-28,27.6129,27.6613,False,27.2547,27.3418,reg,125351 +CHCT,2017-11-29,27.6710,28.1261,False,27.6420,27.6904,reg,152384 +CHCT,2017-11-30,26.3930,27.7872,False,26.3930,27.7775,reg,1990916 +CHCT,2017-12-01,26.3446,26.5479,False,25.8121,26.3930,reg,208539 +CHCT,2017-12-04,26.1122,26.6351,False,26.0929,26.5092,reg,139244 +CHCT,2017-12-05,25.5991,26.2914,False,25.5991,26.0251,reg,124587 +CHCT,2017-12-06,25.6572,25.7637,False,25.4539,25.6185,reg,121665 +CHCT,2017-12-07,26.0057,26.1606,False,25.5797,26.0057,reg,109857 +CHCT,2017-12-08,26.0348,26.6205,False,26.0057,26.2478,reg,95145 +CHCT,2017-12-11,26.0348,26.2768,False,25.9961,26.1219,reg,66811 +CHCT,2017-12-12,26.2478,26.4269,False,26.1219,26.1219,reg,91505 +CHCT,2017-12-13,26.7222,26.8868,False,26.3736,26.3833,reg,106926 +CHCT,2017-12-14,26.5963,26.8384,False,26.4511,26.8384,reg,61883 +CHCT,2017-12-15,27.3225,27.3225,False,26.4995,26.5479,reg,245370 +CHCT,2017-12-18,27.1288,27.6323,False,27.0707,27.2353,reg,175010 +CHCT,2017-12-19,27.8647,29.6655,False,27.8453,29.0943,reg,1200546 +CHCT,2017-12-20,27.7001,28.1261,False,27.7001,27.8163,reg,634297 +CHCT,2017-12-21,27.7291,27.9905,False,27.3322,27.7872,reg,2669167 +CHCT,2017-12-22,27.5161,27.6807,False,27.3999,27.5936,reg,228906 +CHCT,2017-12-26,27.1095,27.4871,False,27.0417,27.4774,reg,169487 +CHCT,2017-12-27,27.2547,27.5355,False,26.9352,27.1482,reg,179132 +CHCT,2017-12-28,27.3612,27.4193,False,26.8868,27.2160,reg,130487 +CHCT,2017-12-29,27.2063,27.4968,False,27.1869,27.4677,reg,187875 +CHCT,2018-01-02,27.1385,27.6904,False,26.8529,27.0998,reg,324887 +CHCT,2018-01-03,26.7028,27.1288,False,26.4898,27.1288,reg,178500 +CHCT,2018-01-04,26.6157,26.8577,False,26.5334,26.7803,reg,200426 +CHCT,2018-01-05,26.3640,26.6544,False,26.3252,26.5867,reg,118379 +CHCT,2018-01-08,26.0541,26.2575,False,25.8218,26.2575,reg,238766 +CHCT,2018-01-09,25.9186,26.0638,False,25.7492,26.0154,reg,129501 +CHCT,2018-01-10,25.3667,25.8508,False,25.2215,25.8024,reg,133810 +CHCT,2018-01-11,25.0182,25.4635,False,24.8923,25.3474,reg,135852 +CHCT,2018-01-12,24.9117,25.0182,False,24.7568,24.9601,reg,164482 +CHCT,2018-01-16,25.1247,25.9380,False,24.9504,24.9794,reg,226364 +CHCT,2018-01-17,25.3570,25.4442,False,25.0182,25.1731,reg,163213 +CHCT,2018-01-18,25.0279,25.2796,False,24.8923,25.2796,reg,128032 +CHCT,2018-01-19,25.2893,25.3183,False,24.9746,24.9794,reg,127066 +CHCT,2018-01-22,25.1731,25.3570,False,25.1634,25.2893,reg,120763 +CHCT,2018-01-23,25.9089,25.9380,False,25.1924,25.2215,reg,151141 +CHCT,2018-01-24,25.5410,25.8315,False,25.3764,25.8315,reg,139118 +CHCT,2018-01-25,25.9573,25.9573,False,25.4248,25.5894,reg,146142 +CHCT,2018-01-26,25.9476,26.1606,False,25.5507,25.9767,reg,112252 +CHCT,2018-01-29,25.1537,25.8605,False,25.1537,25.8605,reg,93864 +CHCT,2018-01-30,25.1828,25.4151,False,25.0085,25.1634,reg,122482 +CHCT,2018-01-31,25.7927,25.9283,False,25.1440,25.3183,reg,157714 +CHCT,2018-02-01,25.4345,25.8024,False,25.2603,25.7927,reg,172641 +CHCT,2018-02-02,25.2602,25.4781,False,25.0569,25.2699,reg,184541 +CHCT,2018-02-05,24.2146,25.2699,False,24.0984,25.2699,reg,186163 +CHCT,2018-02-06,24.4082,24.6938,False,23.9144,23.9725,reg,334197 +CHCT,2018-02-07,24.2049,24.6454,False,24.0597,24.4179,reg,191750 +CHCT,2018-02-08,23.6627,24.3114,False,23.6337,24.2146,reg,156532 +CHCT,2018-02-09,24.1178,24.1952,False,23.2851,23.7498,reg,162005 +CHCT,2018-02-12,23.5272,24.1952,False,23.1399,24.1952,reg,260985 +CHCT,2018-02-13,23.5078,23.5562,False,23.3141,23.3141,reg,177781 +CHCT,2018-02-14,23.1108,23.4061,False,22.9656,23.3335,reg,201356 +CHCT,2018-02-15,23.2167,23.3644,False,22.8228,23.2364,reg,229867 +CHCT,2018-02-16,23.4234,23.5760,False,23.2167,23.2167,reg,651651 +CHCT,2018-02-20,22.3995,23.5662,False,22.3798,23.3545,reg,149852 +CHCT,2018-02-21,22.0942,22.6751,False,22.0647,22.4093,reg,181244 +CHCT,2018-02-22,22.2813,22.3699,False,22.0694,22.1533,reg,197564 +CHCT,2018-02-23,23.8074,24.3883,False,22.8918,22.8918,reg,262444 +CHCT,2018-02-26,23.3151,23.9256,False,23.0690,23.8567,reg,307093 +CHCT,2018-02-27,23.2265,23.6794,False,23.2167,23.2856,reg,169706 +CHCT,2018-02-28,23.1773,23.7090,False,23.1576,23.3348,reg,123411 +CHCT,2018-03-01,23.5219,23.6745,False,23.0788,23.0985,reg,130256 +CHCT,2018-03-02,23.8960,23.9354,False,23.4037,23.4825,reg,207807 +CHCT,2018-03-05,23.9945,24.1225,False,23.8173,23.8370,reg,116814 +CHCT,2018-03-06,24.3588,24.4080,False,23.7779,23.9945,reg,106288 +CHCT,2018-03-07,24.6443,24.6542,False,24.2505,24.2505,reg,108296 +CHCT,2018-03-08,24.6345,24.7329,False,24.4573,24.7329,reg,79856 +CHCT,2018-03-09,24.9200,24.9299,False,24.3785,24.7822,reg,83338 +CHCT,2018-03-12,25.0185,25.1465,False,24.8806,24.8905,reg,99855 +CHCT,2018-03-13,25.3040,25.5797,False,25.0776,25.1366,reg,105668 +CHCT,2018-03-14,25.1957,25.4418,False,25.0480,25.3335,reg,96846 +CHCT,2018-03-15,24.9299,25.2843,False,24.7034,25.2351,reg,111580 +CHCT,2018-03-16,25.4615,25.5108,False,24.8314,24.9299,reg,251687 +CHCT,2018-03-19,25.4123,25.4222,False,24.9692,25.4025,reg,136531 +CHCT,2018-03-20,25.1465,25.5108,False,25.0480,25.3631,reg,81147 +CHCT,2018-03-21,25.0677,25.2302,False,24.9397,25.1071,reg,58470 +CHCT,2018-03-22,24.9594,25.3335,False,24.9397,24.9692,reg,76661 +CHCT,2018-03-23,24.4573,25.0185,False,24.4573,25.0185,reg,80468 +CHCT,2018-03-26,24.7231,24.8412,False,24.3145,24.4179,reg,110779 +CHCT,2018-03-27,24.8019,25.1169,False,24.4573,24.8412,reg,113670 +CHCT,2018-03-28,25.4911,25.5305,False,24.8511,24.8511,reg,103907 +CHCT,2018-03-29,25.3434,25.6289,False,25.2745,25.5895,reg,97289 +CHCT,2018-04-02,25.0480,25.6092,False,24.9791,25.2942,reg,114879 +CHCT,2018-04-03,24.9692,25.0972,False,24.7625,25.0874,reg,143526 +CHCT,2018-04-04,25.0776,25.2252,False,24.8412,24.8412,reg,135072 +CHCT,2018-04-05,24.9102,25.1268,False,24.7329,25.1268,reg,84015 +CHCT,2018-04-06,24.9200,25.1662,False,24.8609,24.8609,reg,82927 +CHCT,2018-04-09,25.0086,25.0776,False,24.7329,25.0086,reg,80314 +CHCT,2018-04-10,24.7526,25.1071,False,24.7329,25.0874,reg,127997 +CHCT,2018-04-11,24.9496,25.0480,False,24.7231,24.7329,reg,57789 +CHCT,2018-04-12,24.7920,25.0086,False,24.7231,25.0086,reg,64502 +CHCT,2018-04-13,24.7920,24.8757,False,24.6837,24.8216,reg,45098 +CHCT,2018-04-16,25.1366,25.1760,False,24.6542,24.8609,reg,52002 +CHCT,2018-04-17,25.3828,25.6782,False,25.1465,25.2449,reg,170550 +CHCT,2018-04-18,25.5108,25.6880,False,25.3335,25.5206,reg,63311 +CHCT,2018-04-19,25.3335,25.5403,False,25.2154,25.5206,reg,66127 +CHCT,2018-04-20,25.1465,25.4517,False,25.1366,25.2942,reg,114149 +CHCT,2018-04-23,25.1268,25.4222,False,25.0776,25.1859,reg,81916 +CHCT,2018-04-24,24.7231,25.2055,False,24.6443,25.2055,reg,189541 +CHCT,2018-04-25,24.3293,24.7526,False,24.2111,24.7526,reg,118577 +CHCT,2018-04-26,24.2210,24.6631,False,24.1619,24.3490,reg,89451 +CHCT,2018-04-27,25.0579,25.0874,False,24.2210,24.2702,reg,140571 +CHCT,2018-04-30,25.1071,25.1465,False,24.9594,25.0579,reg,99386 +CHCT,2018-05-01,25.4615,25.5797,False,25.0776,25.1071,reg,142640 +CHCT,2018-05-02,25.3926,25.5502,False,25.1760,25.4123,reg,65454 +CHCT,2018-05-03,25.4025,25.5600,False,25.3434,25.3828,reg,55473 +CHCT,2018-05-04,26.0818,26.1901,False,25.4025,25.4025,reg,72288 +CHCT,2018-05-07,26.4954,26.5840,False,26.0031,26.0917,reg,72417 +CHCT,2018-05-08,26.7120,27.0369,False,26.2394,26.5643,reg,244586 +CHCT,2018-05-09,26.5544,26.9975,False,26.3181,26.6923,reg,124567 +CHCT,2018-05-10,26.5446,27.0566,False,26.5052,26.6234,reg,95072 +CHCT,2018-05-11,26.2886,26.7218,False,26.2000,26.5840,reg,108498 +CHCT,2018-05-14,25.9637,26.3575,False,25.9046,26.3575,reg,184088 +CHCT,2018-05-15,25.5600,25.9046,False,25.3335,25.8948,reg,236415 +CHCT,2018-05-16,25.5600,25.7668,False,25.3532,25.5403,reg,156115 +CHCT,2018-05-17,25.7200,25.9500,False,25.4900,25.5600,reg,176448 +CHCT,2018-05-18,25.6500,25.8600,False,25.3350,25.8200,reg,512786 +CHCT,2018-05-21,26.2800,26.3200,False,25.4800,25.6400,reg,148200 +CHCT,2018-05-22,26.2300,26.6000,False,26.1300,26.2100,reg,222453 +CHCT,2018-05-23,27.0300,27.0600,False,26.2000,26.2900,reg,267543 +CHCT,2018-05-24,27.4500,27.4700,False,26.9400,27.0000,reg,113029 +CHCT,2018-05-25,27.5900,27.8600,False,27.4100,27.4500,reg,97313 +CHCT,2018-05-29,27.9600,27.9700,False,27.5100,27.5500,reg,88077 +CHCT,2018-05-30,28.0800,28.3000,False,27.8500,28.0000,reg,126660 +CHCT,2018-05-31,27.7000,28.2900,False,27.6700,28.1700,reg,221019 +CHCT,2018-06-01,27.5500,27.9500,False,27.5100,27.8200,reg,168078 +CHCT,2018-06-04,28.0300,28.0600,False,27.6000,27.7200,reg,142899 +CHCT,2018-06-05,27.7000,28.1000,False,27.7000,28.0300,reg,138903 +CHCT,2018-06-06,27.6700,27.8100,False,27.4550,27.7000,reg,69692 +CHCT,2018-06-07,27.5100,27.8450,False,27.4300,27.7200,reg,77266 diff --git a/company_library/CHDN.csv b/company_library/CHDN.csv index ff32ae0a..1126c971 100644 --- a/company_library/CHDN.csv +++ b/company_library/CHDN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHDN,2017-06-06,171.4666,172.0128,False,170.2748,170.3741,reg,60926 -CHDN,2017-06-07,172.7080,174.1977,False,171.1190,171.8638,reg,69815 -CHDN,2017-06-08,173.5025,174.5950,False,171.5659,172.1121,reg,81301 CHDN,2017-06-09,172.0128,174.7936,False,171.2183,174.1977,reg,68410 CHDN,2017-06-12,178.5179,178.8655,False,172.2114,172.4597,reg,99201 CHDN,2017-06-13,177.5744,179.9083,False,176.6806,178.9151,reg,72831 @@ -249,3 +246,6 @@ CHDN,2018-05-31,299.4000,305.2500,False,298.4550,304.4000,reg,97429 CHDN,2018-06-01,296.2500,302.1500,False,295.9500,302.1500,reg,123049 CHDN,2018-06-04,297.2000,298.3000,False,296.0000,298.1500,reg,139401 CHDN,2018-06-05,303.1000,304.2000,False,297.7000,297.9500,reg,76890 +CHDN,2018-06-06,305.1500,305.2500,False,301.1500,303.6000,reg,74423 +CHDN,2018-06-07,306.0500,307.8750,False,304.4000,306.9000,reg,68946 +CHDN,2018-06-08,305.3500,308.6000,False,304.9000,305.0000,reg,58416 diff --git a/company_library/CHEF.csv b/company_library/CHEF.csv index 5b511a2e..c57afc1b 100644 --- a/company_library/CHEF.csv +++ b/company_library/CHEF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEF,2017-06-06,15.2500,15.4490,False,14.9500,15.3000,reg,70792 -CHEF,2017-06-07,15.0500,15.3000,False,14.8000,15.2500,reg,62364 -CHEF,2017-06-08,15.2000,15.4000,False,15.0500,15.1500,reg,122408 CHEF,2017-06-09,15.7500,15.8500,False,15.1000,15.2500,reg,190183 CHEF,2017-06-12,15.6500,16.1500,False,15.2500,15.7500,reg,157876 CHEF,2017-06-13,15.7000,15.8500,False,15.6500,15.7000,reg,93609 @@ -249,3 +246,6 @@ CHEF,2018-05-31,27.2000,27.7500,False,27.0000,27.7500,reg,91186 CHEF,2018-06-01,27.7500,27.8500,False,27.3000,27.4000,reg,92377 CHEF,2018-06-04,27.9500,28.2500,False,27.4000,27.7500,reg,101519 CHEF,2018-06-05,27.7000,28.1000,False,27.4250,27.9000,reg,73183 +CHEF,2018-06-06,27.2000,27.7500,False,27.1000,27.6500,reg,84275 +CHEF,2018-06-07,26.6000,27.2500,False,26.4000,27.2500,reg,90041 +CHEF,2018-06-08,26.4500,26.7500,False,26.2500,26.5500,reg,95414 diff --git a/company_library/CHEK.csv b/company_library/CHEK.csv index 8a26d0ee..dd1c9572 100644 --- a/company_library/CHEK.csv +++ b/company_library/CHEK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEK,2017-06-06,23.6400,23.7600,False,22.9200,23.2800,reg,3509 -CHEK,2017-06-07,23.2104,23.8800,False,23.2104,23.8800,reg,1648 -CHEK,2017-06-08,22.9212,23.5200,False,22.8000,23.1600,reg,2241 CHEK,2017-06-09,23.0400,23.2800,False,22.8000,22.8000,reg,979 CHEK,2017-06-12,22.7532,23.1600,False,22.5600,23.0388,reg,2076 CHEK,2017-06-13,22.9200,23.0400,False,22.3200,22.3200,reg,2135 @@ -249,3 +246,6 @@ CHEK,2018-05-31,4.1600,4.2644,False,4.1100,4.2100,reg,127889 CHEK,2018-06-01,4.1600,4.3400,False,4.0600,4.1500,reg,258969 CHEK,2018-06-04,4.5100,4.5800,False,4.1400,4.2400,reg,369373 CHEK,2018-06-05,4.4000,4.7400,False,4.3500,4.5100,reg,557383 +CHEK,2018-06-06,4.2600,4.5100,False,4.2500,4.3700,reg,231329 +CHEK,2018-06-07,4.2000,4.3800,False,4.1236,4.3100,reg,293783 +CHEK,2018-06-08,4.2200,4.2800,False,4.1300,4.1900,reg,120287 diff --git a/company_library/CHEKW.csv b/company_library/CHEKW.csv index 6f8f7727..79fc85c7 100644 --- a/company_library/CHEKW.csv +++ b/company_library/CHEKW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEKW,2017-06-06,0.7628,0.7628,False,0.7628,0.7628,reg,2 -CHEKW,2017-06-07,0.7628,0.7628,False,0.7628,0.7628,reg,1 -CHEKW,2017-06-08,0.6900,0.6900,False,0.6900,0.6900,reg,112 CHEKW,2017-06-09,0.9900,1.1600,False,0.8405,0.8405,reg,1453 CHEKW,2017-06-12,0.7246,0.7246,False,0.6550,0.6550,reg,990 CHEKW,2017-06-13,0.6200,0.7608,False,0.6200,0.7608,reg,335 @@ -249,3 +246,6 @@ CHEKW,2018-05-31,0.2997,0.2998,False,0.2400,0.2998,reg,1100 CHEKW,2018-06-01,0.2900,0.2900,False,0.2700,0.2700,reg,703 CHEKW,2018-06-04,0.1500,0.1600,False,0.1302,0.1401,reg,5137 CHEKW,2018-06-05,0.1346,0.1346,False,0.1346,0.1346,reg,1203 +CHEKW,2018-06-06,0.1346,0.1346,False,0.1346,0.1346,reg,0 +CHEKW,2018-06-07,0.1346,0.1346,False,0.1346,0.1346,reg,0 +CHEKW,2018-06-08,0.2500,0.2700,False,0.1500,0.1500,reg,3145 diff --git a/company_library/CHEKZ.csv b/company_library/CHEKZ.csv index 04577956..e45e754c 100644 --- a/company_library/CHEKZ.csv +++ b/company_library/CHEKZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEKZ,2017-06-06,0.3600,0.3600,True,0.3600,0.3600,reg,0 -CHEKZ,2017-06-07,0.3600,0.3600,True,0.3600,0.3600,reg,0 -CHEKZ,2017-06-08,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-09,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-12,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-13,0.3600,0.3600,True,0.3600,0.3600,reg,0 @@ -249,3 +246,6 @@ CHEKZ,2018-05-31,0.7730,0.7730,False,0.7730,0.7730,reg,0 CHEKZ,2018-06-01,0.7500,0.7600,False,0.7500,0.7500,reg,7200 CHEKZ,2018-06-04,0.7500,0.7500,False,0.7353,0.7500,reg,14299 CHEKZ,2018-06-05,0.7986,0.8000,False,0.7914,0.7914,reg,11000 +CHEKZ,2018-06-06,0.8000,0.8000,False,0.8000,0.8000,reg,2000 +CHEKZ,2018-06-07,0.7100,0.7100,False,0.7000,0.7100,reg,1199 +CHEKZ,2018-06-08,0.7000,0.7000,False,0.7000,0.7000,reg,2000 diff --git a/company_library/CHFC.csv b/company_library/CHFC.csv index a3bc4692..914ee517 100644 --- a/company_library/CHFC.csv +++ b/company_library/CHFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFC,2017-06-06,44.3158,44.5997,False,43.6549,43.8752,reg,347702 -CHFC,2017-06-07,45.1481,45.3635,False,44.0906,44.5410,reg,162644 -CHFC,2017-06-08,46.2251,47.0182,False,45.0942,45.1774,reg,345794 CHFC,2017-06-09,48.5653,49.3388,False,46.5384,46.6070,reg,636250 CHFC,2017-06-12,48.8492,49.5248,False,48.3009,48.6827,reg,512141 CHFC,2017-06-13,48.8982,49.3975,False,48.5065,49.0450,reg,185230 @@ -249,3 +246,6 @@ CHFC,2018-05-31,56.1200,57.0750,False,56.0900,56.9200,reg,317025 CHFC,2018-06-01,56.8900,57.2200,False,56.4500,56.8300,reg,273302 CHFC,2018-06-04,57.6000,57.6800,False,55.9200,57.0000,reg,276385 CHFC,2018-06-05,57.6000,57.7800,False,57.1400,57.6600,reg,299538 +CHFC,2018-06-06,58.5900,58.6000,False,57.6800,57.7500,reg,246714 +CHFC,2018-06-07,58.6100,59.2200,False,58.3000,58.7800,reg,337741 +CHFC,2018-06-08,58.8800,59.0000,False,58.3400,58.5600,reg,210511 diff --git a/company_library/CHFN.csv b/company_library/CHFN.csv index 6d0f0f65..020a4cf8 100644 --- a/company_library/CHFN.csv +++ b/company_library/CHFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFN,2017-06-06,17.3569,17.5045,False,16.9043,17.0322,reg,33279 -CHFN,2017-06-07,17.5930,17.7406,False,17.3274,17.3470,reg,24812 -CHFN,2017-06-08,17.7209,18.1932,False,17.5635,17.5635,reg,35568 CHFN,2017-06-09,18.4491,18.5671,False,17.6370,17.8784,reg,59742 CHFN,2017-06-12,17.9866,19.0591,False,17.7898,18.5179,reg,52764 CHFN,2017-06-13,17.8095,18.0063,False,17.6816,18.0063,reg,52363 @@ -249,3 +246,6 @@ CHFN,2018-05-31,24.5300,24.8800,False,24.5000,24.8500,reg,171519 CHFN,2018-06-01,24.8300,25.0300,False,24.6400,24.6400,reg,218627 CHFN,2018-06-04,24.9200,25.0900,False,24.3700,24.9600,reg,109278 CHFN,2018-06-05,24.9500,25.1100,False,24.7900,24.9300,reg,131174 +CHFN,2018-06-06,25.1200,25.2200,False,24.8800,25.0000,reg,322309 +CHFN,2018-06-07,25.1300,25.3600,False,24.9700,25.1900,reg,60955 +CHFN,2018-06-08,25.3900,25.5500,False,25.0800,25.0900,reg,52583 diff --git a/company_library/CHFS.csv b/company_library/CHFS.csv index 86d4ec00..ab8e687d 100644 --- a/company_library/CHFS.csv +++ b/company_library/CHFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFS,2017-06-06,12.3860,13.6000,False,11.6200,11.6200,reg,10871 -CHFS,2017-06-07,12.5740,13.0200,False,12.2000,12.8000,reg,1982 -CHFS,2017-06-08,13.4000,13.4000,False,12.4000,12.8000,reg,9673 CHFS,2017-06-09,13.5580,13.9800,False,13.0000,13.6000,reg,8401 CHFS,2017-06-12,12.2000,13.6000,False,11.4000,13.6000,reg,6144 CHFS,2017-06-13,12.2060,12.7800,False,12.0040,12.2020,reg,2108 @@ -249,3 +246,6 @@ CHFS,2018-05-31,2.9500,2.9800,False,2.8400,2.8400,reg,75250 CHFS,2018-06-01,2.8900,2.9300,False,2.8500,2.9239,reg,60415 CHFS,2018-06-04,2.7900,2.9000,False,2.7110,2.8900,reg,153509 CHFS,2018-06-05,2.7599,2.8400,False,2.7450,2.8200,reg,118137 +CHFS,2018-06-06,2.7700,2.8138,False,2.6700,2.8000,reg,138882 +CHFS,2018-06-07,2.7300,2.8090,False,2.6800,2.7600,reg,65415 +CHFS,2018-06-08,2.6800,2.7476,False,2.6400,2.7200,reg,118338 diff --git a/company_library/CHI.csv b/company_library/CHI.csv index 32e25b45..998e637f 100644 --- a/company_library/CHI.csv +++ b/company_library/CHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHI,2017-06-06,10.2984,10.3255,False,10.2269,10.2441,reg,157208 -CHI,2017-06-07,10.3797,10.3978,False,10.3165,10.3436,reg,214088 -CHI,2017-06-08,10.3478,10.4390,False,10.3023,10.4390,reg,235753 CHI,2017-06-09,10.2658,10.3843,False,10.1837,10.3570,reg,174339 CHI,2017-06-12,10.1199,10.2519,False,10.0926,10.2293,reg,308459 CHI,2017-06-13,10.2384,10.2658,False,10.1290,10.1290,reg,215693 @@ -249,3 +246,6 @@ CHI,2018-05-31,11.6200,11.6500,False,11.5891,11.6500,reg,167238 CHI,2018-06-01,11.6400,11.7100,False,11.6200,11.6700,reg,174946 CHI,2018-06-04,11.7300,11.7500,False,11.6900,11.7100,reg,196323 CHI,2018-06-05,11.8050,11.8100,False,11.7100,11.7300,reg,156737 +CHI,2018-06-06,11.7490,11.8400,False,11.7100,11.8400,reg,215683 +CHI,2018-06-07,11.7800,11.8200,False,11.7240,11.8100,reg,131640 +CHI,2018-06-08,11.8100,11.8398,False,11.7316,11.7700,reg,166344 diff --git a/company_library/CHKE.csv b/company_library/CHKE.csv index 9cc5f84d..81622384 100644 --- a/company_library/CHKE.csv +++ b/company_library/CHKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHKE,2017-06-06,7.6000,7.7500,False,7.1500,7.2000,reg,78454 -CHKE,2017-06-07,7.4500,7.8000,False,7.3500,7.6500,reg,72447 -CHKE,2017-06-08,7.0000,7.6500,False,7.0000,7.4500,reg,105000 CHKE,2017-06-09,6.6500,7.2000,False,6.6500,7.0500,reg,334442 CHKE,2017-06-12,7.0000,7.0750,False,6.5500,6.7000,reg,161478 CHKE,2017-06-13,7.2500,7.6500,False,7.0000,7.0000,reg,57842 @@ -249,3 +246,6 @@ CHKE,2018-05-31,0.7800,0.8180,False,0.7800,0.8000,reg,72674 CHKE,2018-06-01,0.7980,0.8180,False,0.7800,0.7800,reg,30768 CHKE,2018-06-04,0.7900,0.8112,False,0.7800,0.7980,reg,58608 CHKE,2018-06-05,1.0600,1.3500,False,0.7900,0.7900,reg,8437478 +CHKE,2018-06-06,0.9565,1.0200,False,0.8811,1.0100,reg,974085 +CHKE,2018-06-07,0.9000,0.9660,False,0.8740,0.9500,reg,189161 +CHKE,2018-06-08,0.8545,0.8927,False,0.8500,0.8900,reg,132908 diff --git a/company_library/CHKP.csv b/company_library/CHKP.csv index 21d75aef..5608cda5 100644 --- a/company_library/CHKP.csv +++ b/company_library/CHKP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHKP,2017-06-06,113.7100,114.0364,False,113.2000,113.5300,reg,849442 -CHKP,2017-06-07,114.9500,115.1300,False,113.7100,114.4200,reg,1076865 -CHKP,2017-06-08,115.4700,115.8700,False,114.1500,115.3600,reg,722539 CHKP,2017-06-09,110.8000,115.5500,False,109.4500,115.2600,reg,1338728 CHKP,2017-06-12,109.6600,110.3000,False,107.2600,110.1600,reg,1865095 CHKP,2017-06-13,111.0600,111.0700,False,109.6800,110.0300,reg,947851 @@ -249,3 +246,6 @@ CHKP,2018-05-31,97.3600,97.9800,False,96.5000,97.0600,reg,1007981 CHKP,2018-06-01,99.0400,99.3300,False,97.0700,97.0700,reg,1492364 CHKP,2018-06-04,98.6500,100.1900,False,97.2914,98.8600,reg,1413057 CHKP,2018-06-05,98.3700,99.1350,False,97.8500,98.9800,reg,1108898 +CHKP,2018-06-06,98.8300,99.2100,False,97.9800,98.6700,reg,936560 +CHKP,2018-06-07,98.0200,99.1400,False,97.6850,98.7200,reg,1127798 +CHKP,2018-06-08,99.1000,99.3500,False,98.0000,98.2300,reg,728800 diff --git a/company_library/CHL.csv b/company_library/CHL.csv new file mode 100644 index 00000000..8b939e12 --- /dev/null +++ b/company_library/CHL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CHL,2017-06-08,50.4799,50.5724,False,50.3597,50.5724,reg,378645 +CHL,2017-06-09,49.7032,50.1471,False,49.4443,50.1008,reg,490802 +CHL,2017-06-12,49.4998,49.7393,False,49.2963,49.7309,reg,455978 +CHL,2017-06-13,49.7864,49.8997,False,49.6385,49.8142,reg,323763 +CHL,2017-06-14,49.8234,50.1101,False,49.7217,49.8327,reg,352851 +CHL,2017-06-15,49.6385,49.6477,False,49.2501,49.4165,reg,576794 +CHL,2017-06-16,49.8327,49.9621,False,49.5737,49.9436,reg,389454 +CHL,2017-06-19,50.2118,50.2488,False,49.8511,50.0453,reg,684033 +CHL,2017-06-20,49.4073,49.8234,False,49.3610,49.8234,reg,398601 +CHL,2017-06-21,49.5090,49.7957,False,49.3795,49.7217,reg,426939 +CHL,2017-06-22,49.5460,49.8695,False,49.4813,49.7587,reg,377237 +CHL,2017-06-23,49.5737,49.6570,False,49.2871,49.4350,reg,434357 +CHL,2017-06-26,49.3703,49.6292,False,49.3610,49.5552,reg,413449 +CHL,2017-06-27,49.2501,49.5275,False,49.2501,49.4073,reg,567137 +CHL,2017-06-28,49.3148,49.4165,False,49.1484,49.4165,reg,396268 +CHL,2017-06-29,48.7230,49.3333,False,48.5381,49.3241,reg,618967 +CHL,2017-06-30,49.0929,49.2408,False,48.9086,49.1946,reg,317857 +CHL,2017-07-05,48.1404,48.3439,False,47.7336,48.3439,reg,981342 +CHL,2017-07-06,47.4746,47.7058,False,47.4377,47.7058,reg,679660 +CHL,2017-07-07,47.8538,47.9740,False,47.6318,47.8908,reg,465463 +CHL,2017-07-10,47.8538,47.9814,False,47.7890,47.8815,reg,430233 +CHL,2017-07-11,48.0202,48.0849,False,47.7705,48.0017,reg,367448 +CHL,2017-07-12,48.2606,48.3161,False,48.0110,48.0480,reg,558446 +CHL,2017-07-13,48.6490,48.6490,False,48.3624,48.3994,reg,425684 +CHL,2017-07-14,49.1576,49.2038,False,48.6954,48.7877,reg,401848 +CHL,2017-07-17,49.1114,49.2085,False,48.8617,49.0097,reg,521499 +CHL,2017-07-18,49.2501,49.2686,False,49.0097,49.0929,reg,451572 +CHL,2017-07-19,49.2871,49.4720,False,49.1299,49.4165,reg,561332 +CHL,2017-07-20,48.7507,49.2223,False,48.7091,49.1946,reg,465718 +CHL,2017-07-21,50.0823,50.0869,False,49.4813,49.4813,reg,2368379 +CHL,2017-07-24,50.0268,50.0361,False,49.7957,50.0176,reg,1729709 +CHL,2017-07-25,49.5737,49.9344,False,49.4905,49.9344,reg,1236291 +CHL,2017-07-26,49.7957,49.8465,False,49.4073,49.6939,reg,392089 +CHL,2017-07-27,49.0374,49.7494,False,48.9357,49.5922,reg,669278 +CHL,2017-07-28,49.3980,49.4165,False,49.1299,49.2316,reg,486368 +CHL,2017-07-31,49.4073,49.4720,False,49.2686,49.4073,reg,447737 +CHL,2017-08-01,49.3703,49.6755,False,49.3426,49.6015,reg,427708 +CHL,2017-08-02,49.1484,49.3980,False,49.0189,49.2408,reg,354243 +CHL,2017-08-03,49.3426,49.6337,False,49.2871,49.6107,reg,460968 +CHL,2017-08-04,49.2501,49.3980,False,48.8802,49.3980,reg,324466 +CHL,2017-08-07,49.5183,49.5183,False,49.2501,49.2871,reg,212671 +CHL,2017-08-08,49.7217,49.9251,False,49.6847,49.7864,reg,415601 +CHL,2017-08-09,49.9344,49.9344,False,49.6570,49.9159,reg,342992 +CHL,2017-08-10,50.9331,51.2660,False,50.8498,51.2105,reg,1058373 +CHL,2017-08-11,52.2924,52.6438,False,51.6913,51.7191,reg,987296 +CHL,2017-08-14,51.8578,52.1352,False,51.7191,51.9225,reg,550852 +CHL,2017-08-15,51.4971,51.5156,False,51.2660,51.3492,reg,513479 +CHL,2017-08-16,51.8485,51.9410,False,51.6081,51.6266,reg,587870 +CHL,2017-08-17,50.9331,51.4509,False,50.8776,51.1642,reg,476803 +CHL,2017-08-18,51.1920,51.3769,False,50.9608,51.0255,reg,455698 +CHL,2017-08-21,51.8855,51.9040,False,51.5988,51.6636,reg,399126 +CHL,2017-08-22,52.1352,52.3849,False,51.9225,51.9502,reg,712884 +CHL,2017-08-23,52.0520,52.1999,False,51.9410,51.9595,reg,428368 +CHL,2017-08-24,51.7653,52.1537,False,51.7098,52.0150,reg,473942 +CHL,2017-08-25,51.9225,52.1375,False,51.9225,52.1074,reg,312088 +CHL,2017-08-28,51.8670,52.2092,False,51.6821,52.2092,reg,614104 +CHL,2017-08-29,52.2844,52.6758,False,52.0505,52.1278,reg,658750 +CHL,2017-08-30,52.0789,52.3137,False,51.7755,52.1572,reg,569147 +CHL,2017-08-31,51.9419,52.1670,False,51.7755,51.9321,reg,557614 +CHL,2017-09-01,51.8636,52.0985,False,51.6875,52.0593,reg,417365 +CHL,2017-09-05,51.0123,51.5113,False,50.8948,51.4918,reg,577962 +CHL,2017-09-06,51.4233,51.6190,False,51.2373,51.3254,reg,447432 +CHL,2017-09-07,51.8636,51.9517,False,51.5700,51.7462,reg,557823 +CHL,2017-09-08,51.5603,51.8930,False,51.5505,51.8930,reg,490195 +CHL,2017-09-11,52.0202,52.0985,False,51.7168,51.8636,reg,397268 +CHL,2017-09-12,51.7462,52.0006,False,51.6777,52.0006,reg,354520 +CHL,2017-09-13,51.3743,51.6571,False,51.3254,51.6385,reg,411031 +CHL,2017-09-14,50.8166,50.9927,False,50.6208,50.9927,reg,677017 +CHL,2017-09-15,51.3254,51.3645,False,50.8263,51.0514,reg,745445 +CHL,2017-09-18,51.0123,51.2863,False,50.8459,51.2765,reg,919586 +CHL,2017-09-19,50.8068,51.1297,False,50.7284,51.0612,reg,868476 +CHL,2017-09-20,50.2392,50.8518,False,49.9750,50.7481,reg,1071997 +CHL,2017-09-21,49.9848,50.4936,False,49.9603,50.3762,reg,626990 +CHL,2017-09-22,49.5542,49.9652,False,49.3781,49.9456,reg,938107 +CHL,2017-09-25,49.6227,49.6619,False,49.3683,49.4759,reg,1076987 +CHL,2017-09-26,49.9554,50.2490,False,49.8282,49.9163,reg,2830246 +CHL,2017-09-27,49.8380,50.2461,False,49.5239,50.2196,reg,1650734 +CHL,2017-09-28,49.4955,49.6423,False,49.4661,49.6031,reg,737659 +CHL,2017-09-29,49.4857,49.7695,False,49.4074,49.5053,reg,749377 +CHL,2017-10-02,49.3194,49.6912,False,49.2606,49.6325,reg,1057972 +CHL,2017-10-03,49.6325,49.7597,False,49.4270,49.5836,reg,1212622 +CHL,2017-10-04,49.2704,49.9065,False,49.2509,49.8282,reg,1853453 +CHL,2017-10-05,49.4564,49.5738,False,49.4270,49.4955,reg,846219 +CHL,2017-10-06,49.0551,49.4368,False,49.0062,49.4368,reg,1738370 +CHL,2017-10-09,49.2215,49.3487,False,48.9964,49.1628,reg,1646083 +CHL,2017-10-10,49.7401,49.8527,False,49.4955,49.6227,reg,1170910 +CHL,2017-10-11,49.2704,49.4172,False,49.1726,49.2558,reg,1161154 +CHL,2017-10-12,49.3096,49.5591,False,49.2558,49.3291,reg,652187 +CHL,2017-10-13,49.5151,49.6031,False,49.2313,49.3487,reg,916440 +CHL,2017-10-16,49.4857,49.6031,False,49.3781,49.6031,reg,524588 +CHL,2017-10-17,49.5738,49.8086,False,49.4368,49.7108,reg,1118640 +CHL,2017-10-18,49.5249,49.6325,False,49.4759,49.5444,reg,756415 +CHL,2017-10-19,49.0943,49.3683,False,49.0454,49.3487,reg,730075 +CHL,2017-10-20,49.9359,50.1903,False,49.6521,49.7206,reg,812125 +CHL,2017-10-23,49.6129,49.7989,False,49.3487,49.7989,reg,611638 +CHL,2017-10-24,49.4564,49.6814,False,49.3585,49.5640,reg,781717 +CHL,2017-10-25,49.1530,49.4270,False,48.9279,49.4270,reg,752385 +CHL,2017-10-26,49.2998,49.4857,False,49.0258,49.2655,reg,1160938 +CHL,2017-10-27,49.5542,49.8576,False,49.5444,49.6129,reg,853782 +CHL,2017-10-30,49.2411,49.5738,False,49.2411,49.5542,reg,749345 +CHL,2017-10-31,49.3683,49.3683,False,49.0258,49.2215,reg,623691 +CHL,2017-11-01,49.6814,49.8012,False,49.5053,49.5249,reg,460978 +CHL,2017-11-02,49.6716,49.7206,False,49.4172,49.5444,reg,457767 +CHL,2017-11-03,49.7597,49.8282,False,49.5542,49.5934,reg,643621 +CHL,2017-11-06,49.5738,49.6716,False,49.3976,49.4270,reg,816127 +CHL,2017-11-07,49.6619,49.7206,False,49.4955,49.6814,reg,645089 +CHL,2017-11-08,49.9848,50.0044,False,49.7108,49.7401,reg,418961 +CHL,2017-11-09,49.8869,50.0239,False,49.7010,49.9261,reg,574102 +CHL,2017-11-10,50.4838,50.5719,False,50.1022,50.2294,reg,547235 +CHL,2017-11-13,50.0924,50.1169,False,49.8757,50.0924,reg,490197 +CHL,2017-11-14,49.7108,49.7891,False,49.3976,49.4857,reg,708232 +CHL,2017-11-15,49.4368,49.6325,False,49.3879,49.4759,reg,488756 +CHL,2017-11-16,49.3291,49.3389,False,49.1041,49.2411,reg,697252 +CHL,2017-11-17,49.0845,49.2019,False,49.0747,49.1726,reg,444184 +CHL,2017-11-20,49.1530,49.2509,False,48.9964,49.0845,reg,645652 +CHL,2017-11-21,49.2900,49.4466,False,49.2313,49.4172,reg,531413 +CHL,2017-11-22,49.5053,49.6325,False,49.3585,49.3585,reg,339595 +CHL,2017-11-27,50.0141,50.1903,False,49.8282,50.1316,reg,528058 +CHL,2017-11-28,50.4741,50.4887,False,50.2392,50.2392,reg,606077 +CHL,2017-11-29,49.9261,50.1609,False,49.7010,50.1413,reg,720486 +CHL,2017-11-30,49.7499,50.0141,False,49.7401,49.9652,reg,583310 +CHL,2017-12-01,49.3389,49.6619,False,49.1236,49.6619,reg,620587 +CHL,2017-12-04,49.0943,49.5738,False,49.0454,49.3487,reg,490256 +CHL,2017-12-05,49.0356,49.2215,False,48.9769,49.1824,reg,525086 +CHL,2017-12-06,48.7224,49.0258,False,48.6637,48.7812,reg,838417 +CHL,2017-12-07,48.1059,48.4387,False,47.9494,48.4289,reg,1188069 +CHL,2017-12-08,48.1059,48.1059,False,47.7537,47.8515,reg,989986 +CHL,2017-12-11,47.8613,47.9151,False,47.6558,47.7928,reg,987557 +CHL,2017-12-12,47.8907,47.9983,False,47.7635,47.8515,reg,777525 +CHL,2017-12-13,48.1059,48.2821,False,48.0179,48.0277,reg,697128 +CHL,2017-12-14,48.0277,48.2467,False,48.0179,48.1059,reg,576368 +CHL,2017-12-15,48.1255,48.1464,False,47.8711,48.0277,reg,902528 +CHL,2017-12-18,48.3995,48.4876,False,48.1647,48.2429,reg,891735 +CHL,2017-12-19,48.1940,48.3114,False,48.1647,48.2723,reg,585412 +CHL,2017-12-20,48.4093,48.5952,False,48.3897,48.5463,reg,571190 +CHL,2017-12-21,48.4582,48.6833,False,48.4387,48.5072,reg,506258 +CHL,2017-12-22,48.6931,48.7322,False,48.5659,48.5952,reg,447350 +CHL,2017-12-26,48.8888,48.9671,False,48.7420,48.7420,reg,369469 +CHL,2017-12-27,48.9475,49.1921,False,48.9084,49.0062,reg,425726 +CHL,2017-12-28,48.8986,49.1432,False,48.8594,49.0160,reg,356475 +CHL,2017-12-29,49.4564,49.5934,False,49.4564,49.5640,reg,572483 +CHL,2018-01-02,49.6716,49.8674,False,49.5249,49.7597,reg,615426 +CHL,2018-01-03,48.9769,49.4270,False,48.9671,49.2117,reg,662720 +CHL,2018-01-04,49.0062,49.2802,False,48.9964,49.1432,reg,707653 +CHL,2018-01-05,49.2313,49.3194,False,48.9769,49.1726,reg,803516 +CHL,2018-01-08,49.2411,49.3585,False,48.9866,49.0943,reg,969053 +CHL,2018-01-09,48.7420,49.0551,False,48.7273,49.0258,reg,1011876 +CHL,2018-01-10,48.3604,48.6148,False,48.3310,48.5659,reg,612495 +CHL,2018-01-11,48.8007,48.9279,False,48.5854,48.7322,reg,835405 +CHL,2018-01-12,48.7812,48.7812,False,48.5854,48.7812,reg,633549 +CHL,2018-01-16,49.6031,49.6031,False,49.2411,49.4564,reg,1120628 +CHL,2018-01-17,49.6031,49.7304,False,49.5934,49.6619,reg,787041 +CHL,2018-01-18,51.0318,51.1395,False,50.6306,50.7676,reg,1311788 +CHL,2018-01-19,50.4153,50.5817,False,50.1707,50.5621,reg,955035 +CHL,2018-01-22,50.8557,50.8851,False,50.6208,50.7872,reg,1233212 +CHL,2018-01-23,51.2080,51.2129,False,50.7872,51.0416,reg,1157951 +CHL,2018-01-24,51.8440,52.0887,False,51.7364,51.7560,reg,1261124 +CHL,2018-01-25,51.7462,51.8636,False,51.5700,51.8636,reg,898414 +CHL,2018-01-26,51.8636,51.8832,False,51.5211,51.7658,reg,721630 +CHL,2018-01-29,51.4820,51.6385,False,51.4428,51.5603,reg,676623 +CHL,2018-01-30,51.3156,51.5015,False,51.1297,51.4135,reg,677139 +CHL,2018-01-31,51.5309,51.8343,False,51.4233,51.8245,reg,660194 +CHL,2018-02-01,51.1982,51.3841,False,51.0710,51.2275,reg,834004 +CHL,2018-02-02,50.1609,50.6208,False,50.0924,50.6111,reg,1229340 +CHL,2018-02-05,48.8007,50.0826,False,48.7812,49.9946,reg,913815 +CHL,2018-02-06,49.8674,49.9065,False,48.5659,48.6344,reg,1239797 +CHL,2018-02-07,48.3017,49.0551,False,48.3017,48.8594,reg,1772764 +CHL,2018-02-08,47.5873,48.5365,False,47.5873,48.4778,reg,1101320 +CHL,2018-02-09,46.9610,47.0687,False,46.0705,47.0197,reg,1302090 +CHL,2018-02-12,46.9415,47.0197,False,46.3935,46.6870,reg,1283778 +CHL,2018-02-13,46.0216,46.2760,False,45.9433,46.1978,reg,1313369 +CHL,2018-02-14,46.4228,46.5696,False,45.8259,46.0118,reg,1045241 +CHL,2018-02-15,46.9219,46.9415,False,46.5696,46.9415,reg,696926 +CHL,2018-02-16,46.8632,47.1372,False,46.8387,46.9708,reg,497332 +CHL,2018-02-20,46.4620,46.6577,False,46.2858,46.5696,reg,581382 +CHL,2018-02-21,46.8240,47.3059,False,46.8240,47.0589,reg,623146 +CHL,2018-02-22,46.7066,47.0393,False,46.6381,46.9806,reg,458692 +CHL,2018-02-23,46.8632,46.9512,False,46.5794,46.9512,reg,425648 +CHL,2018-02-26,46.6185,46.7262,False,46.4424,46.7164,reg,658750 +CHL,2018-02-27,45.9629,46.5500,False,45.9629,46.4228,reg,715347 +CHL,2018-02-28,45.4932,46.1684,False,45.4834,46.0510,reg,739740 +CHL,2018-03-01,45.2290,45.7770,False,44.9843,45.4932,reg,865929 +CHL,2018-03-02,45.3073,45.3464,False,44.8082,45.1996,reg,996493 +CHL,2018-03-05,44.7691,44.8473,False,44.2896,44.4070,reg,1354278 +CHL,2018-03-06,44.2896,44.4657,False,44.1428,44.4657,reg,1456454 +CHL,2018-03-07,44.3581,44.4461,False,44.1232,44.3091,reg,709859 +CHL,2018-03-08,45.0235,45.0333,False,44.7201,44.7201,reg,934049 +CHL,2018-03-09,45.3562,45.3562,False,45.1116,45.1116,reg,613074 +CHL,2018-03-12,45.1116,45.3171,False,45.0235,45.1996,reg,541679 +CHL,2018-03-13,44.5146,44.9550,False,44.3874,44.9550,reg,825184 +CHL,2018-03-14,44.8082,45.0920,False,44.5530,44.9648,reg,603810 +CHL,2018-03-15,44.7788,45.1947,False,44.7495,44.8963,reg,679908 +CHL,2018-03-16,45.2290,45.3171,False,44.9452,44.9452,reg,994790 +CHL,2018-03-19,45.0431,45.3171,False,44.9599,45.1801,reg,641395 +CHL,2018-03-20,45.1801,45.4736,False,45.1018,45.3268,reg,742345 +CHL,2018-03-21,44.8278,45.0857,False,44.7788,45.0857,reg,1018092 +CHL,2018-03-22,44.5342,44.6908,False,43.9324,44.5049,reg,1466717 +CHL,2018-03-23,43.6046,44.5342,False,43.5948,44.4853,reg,1250599 +CHL,2018-03-26,44.2113,44.2211,False,43.6388,43.8965,reg,941793 +CHL,2018-03-27,44.7691,45.3171,False,44.6614,45.2192,reg,1197523 +CHL,2018-03-28,44.6712,44.8865,False,44.5440,44.7201,reg,904668 +CHL,2018-03-29,44.7691,45.0431,False,44.5636,44.7691,reg,1662178 +CHL,2018-04-02,44.3679,44.7691,False,44.1545,44.7299,reg,1063826 +CHL,2018-04-03,45.6204,45.6498,False,44.9648,45.0920,reg,1499039 +CHL,2018-04-04,44.5440,44.5929,False,43.9177,44.2896,reg,2067252 +CHL,2018-04-05,44.5244,44.7593,False,44.5049,44.6125,reg,779113 +CHL,2018-04-06,44.6614,44.9256,False,44.3483,44.3776,reg,1581403 +CHL,2018-04-09,45.5617,45.8846,False,45.5226,45.5617,reg,1719864 +CHL,2018-04-10,46.1684,46.1880,False,45.8944,46.0999,reg,1219395 +CHL,2018-04-11,45.9923,46.0314,False,45.8073,45.9923,reg,691590 +CHL,2018-04-12,46.0118,46.1097,False,45.9433,46.0216,reg,444437 +CHL,2018-04-13,46.0314,46.0999,False,45.8748,46.0412,reg,1021903 +CHL,2018-04-16,45.8748,45.9727,False,45.6400,45.7476,reg,1495106 +CHL,2018-04-17,45.6302,45.8063,False,45.6008,45.6008,reg,1001586 +CHL,2018-04-18,45.5715,45.7085,False,45.3660,45.4247,reg,699455 +CHL,2018-04-19,45.4345,45.5421,False,45.1898,45.4541,reg,799148 +CHL,2018-04-20,45.5226,45.7280,False,45.4638,45.5715,reg,345543 +CHL,2018-04-23,45.4443,45.6400,False,45.3856,45.5030,reg,404146 +CHL,2018-04-24,46.0608,46.1782,False,45.8455,46.0705,reg,731316 +CHL,2018-04-25,45.5030,45.5519,False,45.2486,45.4541,reg,593661 +CHL,2018-04-26,45.5030,45.6791,False,45.3464,45.3758,reg,652183 +CHL,2018-04-27,46.5305,46.5696,False,46.2858,46.3250,reg,666280 +CHL,2018-04-30,46.4424,46.8045,False,46.4375,46.6479,reg,432016 +CHL,2018-05-01,46.3739,46.5403,False,46.1684,46.5403,reg,328276 +CHL,2018-05-02,46.3641,46.5598,False,46.1782,46.4522,reg,528702 +CHL,2018-05-03,46.0510,46.0608,False,45.5030,45.9825,reg,576685 +CHL,2018-05-04,46.0510,46.1390,False,45.5128,45.5911,reg,647797 +CHL,2018-05-07,45.9335,46.0608,False,45.8944,45.9727,reg,423848 +CHL,2018-05-08,45.8846,46.1097,False,45.8063,46.1097,reg,1011654 +CHL,2018-05-09,45.6595,45.9825,False,45.4638,45.9825,reg,1033439 +CHL,2018-05-10,45.9335,46.1014,False,45.7183,45.7868,reg,908593 +CHL,2018-05-11,45.9238,46.1097,False,45.8543,46.0216,reg,817993 +CHL,2018-05-14,46.2173,46.2858,False,46.1287,46.1390,reg,860751 +CHL,2018-05-15,45.9042,46.0901,False,45.7476,45.9629,reg,1062284 +CHL,2018-05-16,45.9238,46.1292,False,45.6987,46.0999,reg,1033926 +CHL,2018-05-17,45.5128,45.8455,False,45.4736,45.8357,reg,634583 +CHL,2018-05-18,45.5617,45.6204,False,45.4051,45.6106,reg,789188 +CHL,2018-05-21,45.8357,45.9629,False,45.5813,45.8259,reg,609579 +CHL,2018-05-22,46.0118,46.1782,False,45.9238,45.9923,reg,650963 +CHL,2018-05-23,46.2000,46.2300,False,45.6500,45.8300,reg,627667 +CHL,2018-05-24,45.6400,46.3500,False,45.6300,46.2500,reg,1503081 +CHL,2018-05-25,45.6300,45.9000,False,45.4800,45.7400,reg,1310358 +CHL,2018-05-29,45.1700,45.3900,False,45.0400,45.2035,reg,949149 +CHL,2018-05-30,44.6600,45.0200,False,44.4900,44.9800,reg,979280 +CHL,2018-05-31,44.9200,44.9500,False,44.5300,44.6700,reg,697317 +CHL,2018-06-01,45.2500,45.4400,False,45.0600,45.0900,reg,499829 +CHL,2018-06-04,46.0500,46.1100,False,45.6200,45.6400,reg,656199 +CHL,2018-06-05,46.1400,46.1800,False,45.9610,46.0800,reg,399995 +CHL,2018-06-06,46.4500,46.4800,False,46.0600,46.1900,reg,461653 +CHL,2018-06-07,46.3900,46.4900,False,46.1500,46.2400,reg,671792 diff --git a/company_library/CHMA.csv b/company_library/CHMA.csv index 06cc14c0..71eb8dee 100644 --- a/company_library/CHMA.csv +++ b/company_library/CHMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHMA,2017-06-06,1.4500,1.4500,False,1.3750,1.4000,reg,18928 -CHMA,2017-06-07,1.5000,1.5000,False,1.3668,1.4000,reg,33143 -CHMA,2017-06-08,1.4250,1.4500,False,1.4000,1.4000,reg,26560 CHMA,2017-06-09,1.4000,1.4500,False,1.3500,1.4000,reg,29782 CHMA,2017-06-12,1.3750,1.4000,False,1.3500,1.3500,reg,43424 CHMA,2017-06-13,1.3750,1.4000,False,1.3500,1.4000,reg,26531 @@ -249,3 +246,6 @@ CHMA,2018-05-31,1.5000,1.5500,False,1.5000,1.5500,reg,14808 CHMA,2018-06-01,1.6000,1.6210,False,1.5000,1.5000,reg,21263 CHMA,2018-06-04,1.5000,1.6000,False,1.5000,1.6000,reg,11536 CHMA,2018-06-05,1.5000,1.5500,False,1.4500,1.5000,reg,13428 +CHMA,2018-06-06,1.5000,1.5500,False,1.4500,1.5367,reg,6580 +CHMA,2018-06-07,1.4500,1.5500,False,1.4500,1.5000,reg,21572 +CHMA,2018-06-08,1.5000,1.5500,False,1.4500,1.4500,reg,17207 diff --git a/company_library/CHMG.csv b/company_library/CHMG.csv index 49ae2875..9ab66187 100644 --- a/company_library/CHMG.csv +++ b/company_library/CHMG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHMG,2017-06-06,37.6027,38.5892,False,36.2158,38.5892,reg,10742 -CHMG,2017-06-07,37.8078,38.0423,False,37.3781,37.6223,reg,4901 -CHMG,2017-06-08,38.9408,39.0678,False,38.4720,38.4720,reg,3193 CHMG,2017-06-09,40.0738,40.4742,False,38.8431,38.8431,reg,16155 CHMG,2017-06-12,40.1519,40.4352,False,38.1643,38.2181,reg,3203 CHMG,2017-06-13,40.0933,40.3179,False,39.8491,40.3179,reg,6737 @@ -249,3 +246,6 @@ CHMG,2018-05-31,52.5000,53.2000,False,52.5000,53.2000,reg,3207 CHMG,2018-06-01,52.9000,52.9700,False,52.4000,52.4500,reg,1948 CHMG,2018-06-04,52.2500,52.8700,False,52.0000,52.2000,reg,5009 CHMG,2018-06-05,52.9900,53.5203,False,52.4856,52.8550,reg,7510 +CHMG,2018-06-06,52.3100,53.4999,False,52.3100,52.9900,reg,16688 +CHMG,2018-06-07,51.5800,52.9600,False,51.2100,52.7300,reg,4415 +CHMG,2018-06-08,51.5100,52.2900,False,51.0650,52.2900,reg,6381 diff --git a/company_library/CHN.csv b/company_library/CHN.csv new file mode 100644 index 00000000..1a3ccd51 --- /dev/null +++ b/company_library/CHN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CHN,2017-06-08,17.9919,18.0103,False,17.8457,17.8457,reg,32902 +CHN,2017-06-09,18.0308,18.1283,False,17.9626,18.0893,reg,38695 +CHN,2017-06-12,17.7579,17.8651,False,17.7384,17.8359,reg,27801 +CHN,2017-06-13,17.8359,17.8749,False,17.7969,17.7969,reg,11057 +CHN,2017-06-14,17.7190,17.8457,False,17.6897,17.8457,reg,17001 +CHN,2017-06-15,17.4753,17.5825,False,17.4655,17.4948,reg,25524 +CHN,2017-06-16,17.6605,17.6605,False,17.4850,17.5143,reg,6078 +CHN,2017-06-19,17.8554,17.8749,False,17.6702,17.6702,reg,21361 +CHN,2017-06-20,17.8749,17.8846,False,17.7677,17.7677,reg,28691 +CHN,2017-06-21,17.9431,17.9529,False,17.8651,17.8846,reg,33318 +CHN,2017-06-22,17.9919,18.1478,False,17.9334,18.1478,reg,55651 +CHN,2017-06-23,18.0308,18.0892,False,17.9821,17.9821,reg,21102 +CHN,2017-06-26,18.2940,18.2940,False,18.1186,18.1186,reg,27163 +CHN,2017-06-27,18.2063,18.2735,False,18.1380,18.1380,reg,24757 +CHN,2017-06-28,18.1383,18.2160,False,18.1186,18.2160,reg,5415 +CHN,2017-06-29,18.2063,18.2258,False,18.0991,18.1186,reg,36134 +CHN,2017-06-30,18.2063,18.2550,False,18.2063,18.2550,reg,10532 +CHN,2017-07-05,18.1186,18.1673,False,18.0600,18.0601,reg,12526 +CHN,2017-07-06,18.1088,18.1566,False,17.9821,17.9821,reg,10602 +CHN,2017-07-07,18.1088,18.1575,False,18.0796,18.1478,reg,21862 +CHN,2017-07-10,18.1088,18.1088,False,18.0406,18.0893,reg,17275 +CHN,2017-07-11,18.1283,18.2063,False,18.0893,18.2063,reg,62757 +CHN,2017-07-12,18.3817,18.3915,False,18.2063,18.2063,reg,19712 +CHN,2017-07-13,18.4012,18.4499,False,18.3427,18.3622,reg,7034 +CHN,2017-07-14,18.6254,18.6449,False,18.4987,18.4987,reg,33138 +CHN,2017-07-17,18.6156,18.6634,False,18.5182,18.5182,reg,8359 +CHN,2017-07-18,18.6644,18.6936,False,18.4890,18.5864,reg,11356 +CHN,2017-07-19,18.7716,18.8105,False,18.6838,18.8105,reg,33139 +CHN,2017-07-20,18.8593,18.8593,False,18.7424,18.7813,reg,20919 +CHN,2017-07-21,18.8300,18.8300,False,18.7421,18.8300,reg,8383 +CHN,2017-07-24,18.8582,18.8582,False,18.7228,18.8105,reg,15107 +CHN,2017-07-25,18.9762,18.9957,False,18.8495,18.8495,reg,10943 +CHN,2017-07-26,19.0542,19.0737,False,18.9470,18.9665,reg,12225 +CHN,2017-07-27,19.0640,19.1029,False,19.0637,19.0834,reg,15186 +CHN,2017-07-28,19.0250,19.1029,False,19.0055,19.0055,reg,18052 +CHN,2017-07-31,19.0932,19.1419,False,19.0435,19.1419,reg,42573 +CHN,2017-08-01,19.2199,19.2199,False,19.1029,19.2004,reg,129377 +CHN,2017-08-02,19.1809,19.2491,False,19.1746,19.2491,reg,32656 +CHN,2017-08-03,19.1712,19.2394,False,19.1712,19.2394,reg,22707 +CHN,2017-08-04,19.2686,19.2686,False,18.9470,19.1712,reg,15101 +CHN,2017-08-07,19.3758,19.4182,False,19.2686,19.2784,reg,18041 +CHN,2017-08-08,19.5903,19.6497,False,19.4636,19.4636,reg,26180 +CHN,2017-08-09,19.2784,19.5025,False,19.2589,19.5025,reg,14698 +CHN,2017-08-10,19.0834,19.1322,False,18.9090,19.1322,reg,45561 +CHN,2017-08-11,18.9567,19.0640,False,18.6367,19.0640,reg,14744 +CHN,2017-08-14,19.0055,19.1614,False,18.9957,18.9957,reg,34249 +CHN,2017-08-15,19.1127,19.1224,False,18.9665,18.9665,reg,10808 +CHN,2017-08-16,19.2784,19.3710,False,19.0640,19.1517,reg,4718 +CHN,2017-08-17,19.2979,19.3076,False,19.1614,19.1614,reg,15848 +CHN,2017-08-18,19.3369,19.3466,False,19.1760,19.3466,reg,3529 +CHN,2017-08-21,19.3953,19.4245,False,19.2491,19.3661,reg,9543 +CHN,2017-08-22,19.5903,19.6409,False,19.4246,19.4246,reg,36323 +CHN,2017-08-23,19.6975,19.7365,False,19.5025,19.5025,reg,20297 +CHN,2017-08-24,19.8144,19.8144,False,19.7364,19.7365,reg,13903 +CHN,2017-08-25,20.1556,20.2238,False,19.9704,19.9801,reg,15372 +CHN,2017-08-28,20.1263,20.2248,False,20.1068,20.1263,reg,28873 +CHN,2017-08-29,19.9216,19.9606,False,19.6906,19.9509,reg,26641 +CHN,2017-08-30,20.1653,20.1653,False,19.9021,19.9021,reg,33898 +CHN,2017-08-31,20.1480,20.2433,False,20.1068,20.2433,reg,16480 +CHN,2017-09-01,19.9996,20.1263,False,19.9996,20.1263,reg,18863 +CHN,2017-09-05,19.7072,19.9704,False,19.6487,19.9704,reg,15274 +CHN,2017-09-06,19.6780,19.7852,False,19.6000,19.7852,reg,21337 +CHN,2017-09-07,19.6390,19.6682,False,19.5805,19.6682,reg,12824 +CHN,2017-09-08,19.6390,19.6975,False,19.6000,19.6487,reg,30138 +CHN,2017-09-11,20.0191,20.0971,False,19.6891,19.7657,reg,35876 +CHN,2017-09-12,20.0971,20.1750,False,20.0191,20.0191,reg,21577 +CHN,2017-09-13,20.1966,20.3017,False,20.0581,20.0581,reg,18637 +CHN,2017-09-14,20.1945,20.1945,False,20.1060,20.1263,reg,44868 +CHN,2017-09-15,20.3115,20.3212,False,20.2140,20.2433,reg,8344 +CHN,2017-09-18,20.4187,20.4577,False,20.3407,20.4187,reg,9193 +CHN,2017-09-19,20.4577,20.4878,False,20.3407,20.3407,reg,10637 +CHN,2017-09-20,20.4285,20.5162,False,20.3992,20.5162,reg,16217 +CHN,2017-09-21,20.3602,20.4236,False,20.3602,20.3895,reg,5007 +CHN,2017-09-22,20.2238,20.3406,False,20.2238,20.3017,reg,13169 +CHN,2017-09-25,20.0776,20.2238,False,20.0776,20.0776,reg,9925 +CHN,2017-09-26,19.9899,20.1653,False,19.9314,20.0971,reg,9236 +CHN,2017-09-27,19.9421,20.1097,False,19.8827,20.0191,reg,11847 +CHN,2017-09-28,19.7852,19.9314,False,19.7852,19.9314,reg,6737 +CHN,2017-09-29,19.8339,19.9606,False,19.8339,19.8632,reg,12745 +CHN,2017-10-02,19.8749,20.0046,False,19.8437,19.9996,reg,10996 +CHN,2017-10-03,20.1653,20.1965,False,20.0181,20.0776,reg,15288 +CHN,2017-10-04,20.1653,20.2920,False,20.1068,20.1750,reg,19607 +CHN,2017-10-05,20.2920,20.3878,False,20.0873,20.1458,reg,7476 +CHN,2017-10-06,20.2433,20.2676,False,20.1361,20.2140,reg,28321 +CHN,2017-10-09,20.3017,20.3212,False,20.1458,20.1458,reg,39991 +CHN,2017-10-10,20.4479,20.4479,False,19.7365,20.4479,reg,13246 +CHN,2017-10-11,20.4967,20.5080,False,20.3765,20.3895,reg,8454 +CHN,2017-10-12,20.6624,20.6624,False,20.4577,20.4967,reg,10204 +CHN,2017-10-13,20.7014,20.7575,False,20.6448,20.6702,reg,7820 +CHN,2017-10-16,20.5746,20.7111,False,20.4772,20.6624,reg,35726 +CHN,2017-10-17,20.6039,20.6516,False,20.5512,20.5746,reg,65513 +CHN,2017-10-18,20.5454,20.7111,False,20.5454,20.6819,reg,105575 +CHN,2017-10-19,20.3797,20.4772,False,20.2832,20.3115,reg,14503 +CHN,2017-10-20,20.3992,20.4967,False,20.3992,20.4674,reg,46102 +CHN,2017-10-23,20.2823,20.3505,False,20.2530,20.2725,reg,24616 +CHN,2017-10-24,20.2920,20.3601,False,20.2238,20.2433,reg,24112 +CHN,2017-10-25,20.2238,20.3309,False,20.1166,20.1166,reg,32719 +CHN,2017-10-26,20.2725,20.3992,False,20.2238,20.2238,reg,34698 +CHN,2017-10-27,20.4674,20.5054,False,20.3515,20.3700,reg,58835 +CHN,2017-10-30,20.3310,20.3797,False,20.3017,20.3017,reg,34197 +CHN,2017-10-31,20.5649,20.5649,False,20.3797,20.3797,reg,10937 +CHN,2017-11-01,20.6624,20.7696,False,20.5844,20.6234,reg,15973 +CHN,2017-11-02,20.7696,20.7696,False,20.6721,20.6721,reg,25022 +CHN,2017-11-03,20.7891,20.7900,False,20.6819,20.7696,reg,5898 +CHN,2017-11-06,20.7598,20.7793,False,20.6599,20.7403,reg,13445 +CHN,2017-11-07,20.8865,20.9353,False,20.7501,20.7501,reg,19915 +CHN,2017-11-08,21.1692,21.2081,False,20.9060,20.9060,reg,25747 +CHN,2017-11-09,20.8475,21.2861,False,20.6819,21.0230,reg,23909 +CHN,2017-11-10,21.0035,21.0707,False,20.6916,20.6916,reg,15178 +CHN,2017-11-13,21.0600,21.0717,False,20.9450,20.9645,reg,16146 +CHN,2017-11-14,20.9840,21.0425,False,20.9450,20.9840,reg,18355 +CHN,2017-11-15,20.8183,20.9645,False,20.6819,20.8573,reg,19416 +CHN,2017-11-16,21.0132,21.0815,False,20.9645,20.9743,reg,19619 +CHN,2017-11-17,21.1010,21.1342,False,20.9331,20.9937,reg,12749 +CHN,2017-11-20,21.2764,21.3149,False,20.9743,20.9743,reg,36776 +CHN,2017-11-21,21.6662,21.6857,False,21.4811,21.4811,reg,32086 +CHN,2017-11-22,21.6955,21.7735,False,21.6760,21.6760,reg,53020 +CHN,2017-11-27,21.3349,21.5883,False,21.3349,21.5883,reg,10414 +CHN,2017-11-28,21.2861,21.4615,False,21.2861,21.3836,reg,7354 +CHN,2017-11-29,21.1692,21.2187,False,21.0815,21.1497,reg,19047 +CHN,2017-11-30,20.9353,21.1107,False,20.9353,21.0717,reg,15387 +CHN,2017-12-01,20.9255,20.9255,False,20.7495,20.8865,reg,17369 +CHN,2017-12-04,20.8573,20.9947,False,20.7891,20.8475,reg,9338 +CHN,2017-12-05,20.7403,20.8378,False,20.7403,20.8378,reg,7381 +CHN,2017-12-06,20.2823,20.5844,False,20.1653,20.4772,reg,71900 +CHN,2017-12-07,20.6331,20.6331,False,20.1795,20.2335,reg,17803 +CHN,2017-12-08,20.7598,20.9059,False,20.6429,20.6429,reg,15341 +CHN,2017-12-11,20.9450,21.2976,False,20.8768,20.9158,reg,16190 +CHN,2017-12-12,20.7891,20.8475,False,20.7696,20.8475,reg,12741 +CHN,2017-12-13,21.0132,21.0132,False,20.9450,20.9450,reg,5244 +CHN,2017-12-14,20.9645,20.9840,False,20.8573,20.9060,reg,4672 +CHN,2017-12-15,21.1107,21.1398,False,20.8620,20.8865,reg,9001 +CHN,2017-12-18,20.8300,21.2400,False,19.5300,21.2300,reg,79888 +CHN,2017-12-19,20.9800,20.9800,False,20.8500,20.8700,reg,59351 +CHN,2017-12-20,20.9620,20.9720,False,20.8800,20.8800,reg,23351 +CHN,2017-12-21,21.1850,21.4399,False,21.0100,21.0100,reg,15567 +CHN,2017-12-22,21.3700,21.3900,False,21.0900,21.0900,reg,22005 +CHN,2017-12-26,21.3350,21.4000,False,21.3300,21.4000,reg,3500 +CHN,2017-12-27,21.1400,21.2100,False,21.0500,21.2100,reg,22303 +CHN,2017-12-28,21.3550,21.3800,False,21.2500,21.2700,reg,11773 +CHN,2017-12-29,21.6500,21.6800,False,21.3900,21.3900,reg,19264 +CHN,2018-01-02,22.1900,22.2058,False,21.8500,21.8600,reg,30549 +CHN,2018-01-03,22.1300,22.1903,False,22.0600,22.0600,reg,9630 +CHN,2018-01-04,22.1300,22.3837,False,22.1200,22.3000,reg,49365 +CHN,2018-01-05,22.4200,22.4500,False,22.1300,22.1300,reg,32173 +CHN,2018-01-08,22.4300,22.4900,False,22.4100,22.4100,reg,12288 +CHN,2018-01-09,22.6000,22.6100,False,22.4000,22.4600,reg,12250 +CHN,2018-01-10,22.5000,22.6819,False,22.4400,22.5500,reg,28173 +CHN,2018-01-11,22.7100,22.7800,False,22.5000,22.5000,reg,30848 +CHN,2018-01-12,22.9400,22.9400,False,22.7200,22.7800,reg,12498 +CHN,2018-01-16,22.9700,23.1600,False,22.9300,22.9300,reg,23831 +CHN,2018-01-17,23.3200,23.3500,False,22.9800,22.9800,reg,19960 +CHN,2018-01-18,23.3610,23.4100,False,23.2300,23.2300,reg,10359 +CHN,2018-01-19,23.6312,23.6312,False,23.4200,23.4200,reg,18123 +CHN,2018-01-22,23.8660,23.8660,False,23.5500,23.5500,reg,14605 +CHN,2018-01-23,24.1586,24.1800,False,23.9700,23.9800,reg,14936 +CHN,2018-01-24,24.3000,24.4300,False,24.1900,24.3300,reg,10603 +CHN,2018-01-25,24.3800,24.4000,False,24.2000,24.3300,reg,14984 +CHN,2018-01-26,24.7000,24.7617,False,24.5900,24.5900,reg,43781 +CHN,2018-01-29,24.2500,24.6200,False,24.0430,24.4200,reg,40809 +CHN,2018-01-30,23.9000,24.1810,False,23.8750,24.0800,reg,14189 +CHN,2018-01-31,24.0000,24.3600,False,23.9600,23.9600,reg,7894 +CHN,2018-02-01,23.7700,23.9600,False,23.7700,23.9500,reg,26136 +CHN,2018-02-02,23.2300,23.6746,False,23.1800,23.6500,reg,23069 +CHN,2018-02-05,22.2800,23.5200,False,22.0100,23.0500,reg,42166 +CHN,2018-02-06,22.7200,22.8900,False,22.0000,22.0000,reg,63150 +CHN,2018-02-07,21.8500,22.7108,False,21.7834,22.4000,reg,40155 +CHN,2018-02-08,21.4000,21.8700,False,21.3801,21.8700,reg,48888 +CHN,2018-02-09,21.4600,21.5400,False,20.9331,21.5400,reg,43812 +CHN,2018-02-12,21.4900,21.6400,False,21.3400,21.6400,reg,99402 +CHN,2018-02-13,21.5000,21.6399,False,21.0600,21.1000,reg,51678 +CHN,2018-02-14,22.1100,22.1701,False,21.5000,21.5000,reg,18556 +CHN,2018-02-15,22.5400,22.6000,False,22.3900,22.3900,reg,21231 +CHN,2018-02-16,22.4600,22.7790,False,22.4600,22.5000,reg,10260 +CHN,2018-02-20,22.3600,22.4200,False,22.2393,22.3500,reg,20438 +CHN,2018-02-21,22.7300,22.9500,False,22.4700,22.4700,reg,31133 +CHN,2018-02-22,22.6500,22.8500,False,22.5301,22.8000,reg,25742 +CHN,2018-02-23,22.8000,22.8500,False,22.6000,22.8100,reg,32010 +CHN,2018-02-26,23.0800,23.0900,False,22.8500,22.8500,reg,25287 +CHN,2018-02-27,22.5500,23.0200,False,22.5300,23.0200,reg,34540 +CHN,2018-02-28,22.4100,22.6000,False,22.4000,22.5600,reg,19048 +CHN,2018-03-01,22.4300,22.6589,False,22.2700,22.5800,reg,17893 +CHN,2018-03-02,22.3400,22.3400,False,22.1100,22.2300,reg,6605 +CHN,2018-03-05,22.2000,22.3500,False,22.0900,22.3000,reg,19732 +CHN,2018-03-06,22.2790,22.4400,False,22.1700,22.4400,reg,78186 +CHN,2018-03-07,22.1900,22.2810,False,22.0000,22.1300,reg,39379 +CHN,2018-03-08,22.3400,22.3900,False,22.2500,22.2500,reg,77386 +CHN,2018-03-09,22.6300,22.7400,False,22.4200,22.4200,reg,65316 +CHN,2018-03-12,22.8000,22.8700,False,22.6300,22.6300,reg,65145 +CHN,2018-03-13,22.7600,22.9402,False,22.7600,22.9001,reg,25251 +CHN,2018-03-14,22.8400,22.9400,False,22.8200,22.9400,reg,18667 +CHN,2018-03-15,22.7900,23.0700,False,22.7550,23.0700,reg,46245 +CHN,2018-03-16,22.8891,22.9024,False,22.7700,22.7900,reg,14464 +CHN,2018-03-19,22.6900,22.8000,False,22.6650,22.8000,reg,30338 +CHN,2018-03-20,22.8898,22.8900,False,22.7300,22.7300,reg,48043 +CHN,2018-03-21,22.7700,22.8000,False,22.6100,22.6900,reg,19285 +CHN,2018-03-22,22.2001,22.6300,False,22.1500,22.6300,reg,46036 +CHN,2018-03-23,21.9300,22.1505,False,21.8900,22.1200,reg,46974 +CHN,2018-03-26,22.3200,22.3500,False,22.1201,22.2900,reg,46406 +CHN,2018-03-27,22.0500,22.4500,False,22.0500,22.4500,reg,18081 +CHN,2018-03-28,21.9623,22.0545,False,21.8300,22.0000,reg,11911 +CHN,2018-03-29,22.1400,22.2000,False,21.9800,22.0400,reg,9329 +CHN,2018-04-02,21.6300,22.0926,False,21.5700,22.0500,reg,6995 +CHN,2018-04-03,21.8400,21.9400,False,21.6700,21.6700,reg,9718 +CHN,2018-04-04,21.7900,21.8200,False,21.3900,21.3900,reg,11766 +CHN,2018-04-05,21.8610,21.9400,False,21.7999,21.8000,reg,9358 +CHN,2018-04-06,21.4500,21.6653,False,21.4428,21.5700,reg,17156 +CHN,2018-04-09,21.8300,21.8500,False,21.2500,21.6900,reg,18822 +CHN,2018-04-10,22.1700,22.3300,False,22.1200,22.1200,reg,15184 +CHN,2018-04-11,22.2600,22.2700,False,22.2000,22.2300,reg,5783 +CHN,2018-04-12,22.2400,22.3200,False,22.1300,22.1300,reg,5156 +CHN,2018-04-13,22.0000,22.1900,False,22.0000,22.1900,reg,24979 +CHN,2018-04-16,21.6900,22.0200,False,21.4600,21.8400,reg,43417 +CHN,2018-04-17,21.6800,21.7200,False,21.6200,21.6900,reg,16015 +CHN,2018-04-18,21.6600,21.7200,False,21.5500,21.6700,reg,17037 +CHN,2018-04-19,21.5300,21.9362,False,21.5200,21.7600,reg,27592 +CHN,2018-04-20,21.3200,21.5100,False,21.2900,21.5100,reg,35283 +CHN,2018-04-23,21.3500,21.3700,False,21.2400,21.3000,reg,17532 +CHN,2018-04-24,21.4800,21.6500,False,21.3600,21.4300,reg,20490 +CHN,2018-04-25,21.3000,21.4074,False,21.2000,21.3500,reg,9357 +CHN,2018-04-26,21.2900,21.3700,False,21.2000,21.2800,reg,9199 +CHN,2018-04-27,21.2800,21.3999,False,21.1400,21.3000,reg,6858 +CHN,2018-04-30,21.4450,21.6400,False,21.3700,21.3700,reg,9968 +CHN,2018-05-01,21.3100,21.3700,False,21.1312,21.3200,reg,30036 +CHN,2018-05-02,21.3200,21.4614,False,21.3100,21.3500,reg,18012 +CHN,2018-05-03,21.2000,21.2300,False,21.0684,21.2300,reg,9316 +CHN,2018-05-04,21.2250,21.2500,False,21.0100,21.0900,reg,24852 +CHN,2018-05-07,21.1460,21.1900,False,21.0110,21.1900,reg,30905 +CHN,2018-05-08,21.4300,21.4300,False,21.2400,21.2800,reg,35635 +CHN,2018-05-09,21.5300,21.5476,False,21.4500,21.4500,reg,24156 +CHN,2018-05-10,21.7300,21.7300,False,21.6000,21.6000,reg,36973 +CHN,2018-05-11,21.7800,21.8600,False,21.7200,21.7900,reg,21711 +CHN,2018-05-14,22.1200,22.1400,False,21.9500,21.9500,reg,32026 +CHN,2018-05-15,21.9000,22.0500,False,21.8300,22.0500,reg,24189 +CHN,2018-05-16,22.2200,22.2300,False,22.0100,22.0500,reg,16592 +CHN,2018-05-17,21.8700,22.0600,False,21.8700,22.0600,reg,11917 +CHN,2018-05-18,22.0100,22.0600,False,21.9500,21.9500,reg,10951 +CHN,2018-05-21,22.1700,22.2200,False,22.1000,22.2200,reg,22265 +CHN,2018-05-22,22.2800,22.4100,False,22.1800,22.1800,reg,32127 +CHN,2018-05-23,22.2100,22.2705,False,22.0501,22.1500,reg,14186 +CHN,2018-05-24,22.3100,22.3100,False,22.0001,22.2900,reg,50627 +CHN,2018-05-25,22.2800,22.2800,False,22.1600,22.2300,reg,25354 +CHN,2018-05-29,22.0000,22.1800,False,21.9800,22.1800,reg,33010 +CHN,2018-05-30,22.1610,22.1610,False,21.9300,21.9300,reg,10286 +CHN,2018-05-31,22.0700,22.2500,False,22.0700,22.2500,reg,12945 +CHN,2018-06-01,22.2800,22.2900,False,22.1916,22.2400,reg,9994 +CHN,2018-06-04,22.5500,22.5500,False,22.4100,22.4100,reg,22473 +CHN,2018-06-05,22.6200,22.6600,False,22.5200,22.5700,reg,9433 +CHN,2018-06-06,22.8331,22.8331,False,22.6200,22.7300,reg,10762 +CHN,2018-06-07,22.7800,22.8600,False,22.7200,22.8600,reg,8334 diff --git a/company_library/CHNR.csv b/company_library/CHNR.csv index 0ad5e573..efab7a9c 100644 --- a/company_library/CHNR.csv +++ b/company_library/CHNR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHNR,2017-06-06,2.4000,2.4000,False,2.2500,2.2800,reg,30601 -CHNR,2017-06-07,2.2500,2.4200,False,2.2231,2.4100,reg,19070 -CHNR,2017-06-08,2.3400,2.3543,False,2.2600,2.2800,reg,3410 CHNR,2017-06-09,2.3100,2.3500,False,2.3000,2.3000,reg,7819 CHNR,2017-06-12,2.3200,2.3500,False,2.2000,2.3000,reg,35308 CHNR,2017-06-13,2.2000,2.3300,False,2.2000,2.3000,reg,23546 @@ -249,3 +246,6 @@ CHNR,2018-05-31,1.9700,2.1000,False,1.9700,2.0100,reg,5518 CHNR,2018-06-01,2.4200,3.7000,False,1.9100,1.9100,reg,2328884 CHNR,2018-06-04,2.5500,3.3400,False,2.4400,2.4400,reg,1379364 CHNR,2018-06-05,2.2801,2.6028,False,2.2000,2.5500,reg,189327 +CHNR,2018-06-06,2.3500,2.3500,False,2.2000,2.2500,reg,36113 +CHNR,2018-06-07,2.1708,2.4400,False,2.1500,2.4400,reg,33105 +CHNR,2018-06-08,2.2528,2.3700,False,2.0800,2.2000,reg,28097 diff --git a/company_library/CHRS.csv b/company_library/CHRS.csv index d8471083..7b4a92e5 100644 --- a/company_library/CHRS.csv +++ b/company_library/CHRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHRS,2017-06-06,21.3500,21.8500,False,20.9500,21.7500,reg,692706 -CHRS,2017-06-07,20.6500,21.6500,False,20.1500,21.4500,reg,470879 -CHRS,2017-06-08,22.7000,23.2400,False,20.6500,20.6500,reg,1061591 CHRS,2017-06-09,20.6500,23.1591,False,20.5500,22.9500,reg,773891 CHRS,2017-06-12,15.7250,15.8750,False,14.0500,14.1500,reg,7378129 CHRS,2017-06-13,16.0000,16.9400,False,15.5250,16.0500,reg,2621700 @@ -249,3 +246,6 @@ CHRS,2018-05-31,15.6000,16.0050,False,15.4000,15.4000,reg,668852 CHRS,2018-06-01,15.6000,16.2000,False,15.4000,15.7500,reg,1017461 CHRS,2018-06-04,15.2000,15.7200,False,14.8750,15.6000,reg,447759 CHRS,2018-06-05,16.0500,16.5000,False,15.2000,15.2000,reg,1127208 +CHRS,2018-06-06,15.6500,16.3000,False,15.4550,16.0500,reg,732593 +CHRS,2018-06-07,16.4500,16.5250,False,15.6500,15.8000,reg,795378 +CHRS,2018-06-08,15.8750,16.4500,False,15.4500,16.3000,reg,563167 diff --git a/company_library/CHRW.csv b/company_library/CHRW.csv index 606ea7dd..c9421d78 100644 --- a/company_library/CHRW.csv +++ b/company_library/CHRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHRW,2017-06-06,65.6739,65.9088,False,65.2923,65.6935,reg,736125 -CHRW,2017-06-07,65.7816,65.9381,False,65.5467,65.8696,reg,932909 -CHRW,2017-06-08,65.5272,65.9283,False,65.4587,65.7326,reg,1237236 CHRW,2017-06-09,66.3980,66.4469,False,65.3413,65.4195,reg,1026211 CHRW,2017-06-12,67.3373,67.6113,False,66.2219,66.3099,reg,1557402 CHRW,2017-06-13,67.6015,67.8265,False,67.1807,67.5917,reg,1083245 @@ -249,3 +246,6 @@ CHRW,2018-05-31,87.0000,89.1483,False,86.9400,88.9500,reg,1295276 CHRW,2018-06-01,87.5200,88.2700,False,87.0100,87.6200,reg,1113866 CHRW,2018-06-04,87.9600,88.6000,False,87.0900,87.3400,reg,3034093 CHRW,2018-06-05,87.8400,88.6000,False,87.5100,88.2700,reg,1822627 +CHRW,2018-06-06,87.8000,88.1200,False,87.2100,87.7200,reg,1487836 +CHRW,2018-06-07,87.9900,88.5100,False,87.8000,88.2100,reg,962469 +CHRW,2018-06-08,88.3200,88.5900,False,87.8200,87.9100,reg,1211975 diff --git a/company_library/CHSCL.csv b/company_library/CHSCL.csv index 8ea89315..a4bc7fc4 100644 --- a/company_library/CHSCL.csv +++ b/company_library/CHSCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCL,2017-06-06,27.4454,27.5203,False,27.2999,27.4548,reg,6606 -CHSCL,2017-06-07,27.4360,27.4735,False,27.2790,27.3986,reg,15502 -CHSCL,2017-06-08,27.4173,27.4267,False,27.2582,27.3424,reg,13857 CHSCL,2017-06-09,27.6140,27.6140,False,27.2581,27.2581,reg,22177 CHSCL,2017-06-12,27.5578,27.5859,False,27.3424,27.5859,reg,11901 CHSCL,2017-06-13,27.4360,27.5937,False,27.3986,27.3986,reg,10562 @@ -249,3 +246,6 @@ CHSCL,2018-05-31,27.7300,27.7400,False,27.5000,27.5000,reg,21918 CHSCL,2018-06-01,27.9800,27.9800,False,27.6180,27.8000,reg,20757 CHSCL,2018-06-04,27.9700,27.9700,False,27.8100,27.8800,reg,10186 CHSCL,2018-06-05,27.9800,28.1800,False,27.8798,27.9900,reg,32001 +CHSCL,2018-06-06,28.0700,28.2000,False,27.9000,27.9300,reg,32125 +CHSCL,2018-06-07,28.2300,28.2300,False,28.1100,28.1100,reg,7649 +CHSCL,2018-06-08,28.2700,28.2800,False,28.2000,28.2400,reg,21620 diff --git a/company_library/CHSCM.csv b/company_library/CHSCM.csv index b13d7fe4..5889981d 100644 --- a/company_library/CHSCM.csv +++ b/company_library/CHSCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCM,2017-06-06,26.8979,27.0421,False,26.7625,27.0421,reg,13494 -CHSCM,2017-06-07,26.9104,26.9838,False,26.7242,26.8069,reg,13318 -CHSCM,2017-06-08,26.7693,26.9856,False,26.6095,26.9856,reg,14785 CHSCM,2017-06-09,26.7787,26.8540,False,26.6658,26.8540,reg,17310 CHSCM,2017-06-12,26.8728,26.8728,False,26.6558,26.8351,reg,12082 CHSCM,2017-06-13,26.9950,27.0233,False,26.7417,26.9292,reg,10562 @@ -249,3 +246,6 @@ CHSCM,2018-05-31,26.5100,26.7200,False,26.4300,26.7200,reg,11941 CHSCM,2018-06-01,26.6800,26.6800,False,26.4200,26.4700,reg,14883 CHSCM,2018-06-04,26.6800,26.6800,False,26.5500,26.6800,reg,16688 CHSCM,2018-06-05,26.9500,27.0000,False,26.6307,26.6800,reg,22248 +CHSCM,2018-06-06,27.0000,27.0899,False,26.9100,26.9700,reg,80949 +CHSCM,2018-06-07,27.0800,27.1200,False,26.9896,27.0300,reg,39560 +CHSCM,2018-06-08,27.1600,27.1700,False,27.1000,27.1200,reg,10943 diff --git a/company_library/CHSCN.csv b/company_library/CHSCN.csv index 6e6a8d76..cfa34096 100644 --- a/company_library/CHSCN.csv +++ b/company_library/CHSCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCN,2017-06-06,27.8285,27.9667,False,27.6284,27.6284,reg,5952 -CHSCN,2017-06-07,27.8257,27.9197,False,27.7178,27.9197,reg,19848 -CHSCN,2017-06-08,27.8633,27.8633,False,27.6519,27.7693,reg,2202 CHSCN,2017-06-09,27.8727,27.8727,False,27.6378,27.8727,reg,10060 CHSCN,2017-06-12,27.8821,27.8821,False,27.6658,27.8727,reg,3912 CHSCN,2017-06-13,27.9667,28.0325,False,27.8351,27.8915,reg,4779 @@ -249,3 +246,6 @@ CHSCN,2018-05-31,27.2000,27.3199,False,27.1900,27.2100,reg,7594 CHSCN,2018-06-01,27.4700,27.4700,False,27.1300,27.1600,reg,12302 CHSCN,2018-06-04,27.4200,27.4200,False,27.3000,27.3400,reg,10872 CHSCN,2018-06-05,27.7600,27.7800,False,27.4200,27.4200,reg,14588 +CHSCN,2018-06-06,27.7924,27.8800,False,27.7346,27.7700,reg,4781 +CHSCN,2018-06-07,27.9100,27.9800,False,27.7700,27.7700,reg,6552 +CHSCN,2018-06-08,27.9200,27.9700,False,27.8501,27.9600,reg,6885 diff --git a/company_library/CHSCO.csv b/company_library/CHSCO.csv index 1b6ef236..0f7f7aa1 100644 --- a/company_library/CHSCO.csv +++ b/company_library/CHSCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCO,2017-06-06,27.3466,27.4337,False,27.2999,27.3840,reg,11795 -CHSCO,2017-06-07,27.2999,27.4177,False,27.2718,27.2999,reg,23572 -CHSCO,2017-06-08,27.2531,27.3274,False,27.2531,27.2999,reg,15752 CHSCO,2017-06-09,27.3840,27.4282,False,27.2566,27.2999,reg,13022 CHSCO,2017-06-12,27.3934,27.4617,False,27.2820,27.4225,reg,9559 CHSCO,2017-06-13,27.3934,27.3934,False,27.2905,27.3840,reg,16206 @@ -249,3 +246,6 @@ CHSCO,2018-05-31,28.1685,28.2200,False,28.1000,28.1000,reg,22371 CHSCO,2018-06-01,28.2246,28.2700,False,28.1700,28.1700,reg,10735 CHSCO,2018-06-04,28.3400,28.4000,False,28.2380,28.2600,reg,11902 CHSCO,2018-06-05,28.6800,28.6800,False,28.3350,28.3350,reg,19620 +CHSCO,2018-06-06,28.7299,28.7603,False,28.6029,28.6029,reg,2060 +CHSCO,2018-06-07,28.7150,28.7150,False,28.6100,28.6900,reg,4927 +CHSCO,2018-06-08,28.7800,28.8000,False,28.7000,28.7900,reg,19988 diff --git a/company_library/CHSCP.csv b/company_library/CHSCP.csv index 134fac13..dbe73bc1 100644 --- a/company_library/CHSCP.csv +++ b/company_library/CHSCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCP,2017-06-06,29.1163,29.2748,False,29.0039,29.2241,reg,9742 -CHSCP,2017-06-07,29.0507,29.2455,False,29.0507,29.1070,reg,4422 -CHSCP,2017-06-08,28.9784,28.9971,False,28.8279,28.9290,reg,10154 CHSCP,2017-06-09,28.9945,29.1151,False,28.9571,29.0414,reg,8148 CHSCP,2017-06-12,29.0789,29.3057,False,28.8915,28.9571,reg,9866 CHSCP,2017-06-13,29.2287,29.4653,False,28.8821,29.0133,reg,28969 @@ -249,3 +246,6 @@ CHSCP,2018-05-31,29.8000,30.1600,False,29.8000,29.8000,reg,5889 CHSCP,2018-06-01,29.8000,29.8500,False,29.7660,29.8200,reg,9526 CHSCP,2018-06-04,29.8800,29.9300,False,29.8000,29.8450,reg,77061 CHSCP,2018-06-05,30.2000,30.2500,False,29.8427,29.8800,reg,21505 +CHSCP,2018-06-06,30.1400,30.1850,False,29.9601,29.9700,reg,4454 +CHSCP,2018-06-07,30.2260,30.3000,False,30.0500,30.1719,reg,6828 +CHSCP,2018-06-08,30.2500,30.8000,False,30.1231,30.1231,reg,37756 diff --git a/company_library/CHT.csv b/company_library/CHT.csv new file mode 100644 index 00000000..365c695f --- /dev/null +++ b/company_library/CHT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CHT,2017-06-08,34.4096,34.4884,False,34.3619,34.4191,reg,105340 +CHT,2017-06-09,34.1136,34.3237,False,33.9704,34.3237,reg,115190 +CHT,2017-06-12,34.0945,34.1900,False,34.0372,34.0659,reg,89631 +CHT,2017-06-13,34.1805,34.4001,False,34.1136,34.1805,reg,59754 +CHT,2017-06-14,34.2568,34.4955,False,34.1232,34.2664,reg,92566 +CHT,2017-06-15,34.1423,34.1709,False,33.9609,33.9991,reg,55389 +CHT,2017-06-16,34.0181,34.0468,False,33.8463,34.0468,reg,211633 +CHT,2017-06-19,34.1614,34.2282,False,33.9227,34.1614,reg,91386 +CHT,2017-06-20,33.8749,34.0468,False,33.7938,34.0468,reg,107150 +CHT,2017-06-21,34.0181,34.0850,False,33.8749,33.8749,reg,146697 +CHT,2017-06-22,34.0468,34.2186,False,33.9895,34.2186,reg,105180 +CHT,2017-06-23,34.0372,34.1996,False,33.9895,34.1900,reg,138370 +CHT,2017-06-26,34.1900,34.3619,False,34.1900,34.1900,reg,115945 +CHT,2017-06-27,34.0372,34.1996,False,34.0372,34.1900,reg,61812 +CHT,2017-06-28,34.0181,34.1614,False,33.9036,34.1614,reg,199792 +CHT,2017-06-29,33.5790,34.0563,False,33.4357,33.8272,reg,188168 +CHT,2017-06-30,33.6267,33.8367,False,33.5790,33.6267,reg,142931 +CHT,2017-07-05,33.7317,33.8176,False,33.5408,33.7508,reg,327585 +CHT,2017-07-06,33.4835,33.7413,False,33.2448,33.5981,reg,410006 +CHT,2017-07-07,33.6840,33.8176,False,33.5885,33.6744,reg,215794 +CHT,2017-07-10,33.7795,33.8081,False,33.6076,33.6553,reg,169490 +CHT,2017-07-11,33.9895,34.0181,False,33.7986,33.8176,reg,159154 +CHT,2017-07-12,34.2473,34.2855,False,34.0277,34.2091,reg,148025 +CHT,2017-07-13,34.4573,34.4573,False,34.2091,34.2473,reg,150495 +CHT,2017-07-14,34.6483,34.6865,False,34.4860,34.5528,reg,161027 +CHT,2017-07-17,34.4573,34.7247,False,34.4382,34.7247,reg,276888 +CHT,2017-07-18,34.5624,34.6769,False,34.4096,34.4955,reg,165021 +CHT,2017-07-19,34.7800,34.8800,False,34.6233,34.8600,reg,277661 +CHT,2017-07-20,34.6500,34.7500,False,34.4555,34.6900,reg,137013 +CHT,2017-07-21,34.4200,34.4500,False,34.2150,34.3800,reg,243188 +CHT,2017-07-24,34.3700,34.4900,False,34.2300,34.4300,reg,158081 +CHT,2017-07-25,34.3100,34.4100,False,34.2500,34.3600,reg,163416 +CHT,2017-07-26,34.3800,34.4100,False,34.1400,34.3300,reg,229907 +CHT,2017-07-27,34.5300,34.7500,False,34.2600,34.4700,reg,149264 +CHT,2017-07-28,34.1800,34.3500,False,34.1100,34.3500,reg,148287 +CHT,2017-07-31,33.8200,34.1500,False,33.8000,34.1300,reg,194375 +CHT,2017-08-01,34.0200,34.1400,False,33.9100,33.9100,reg,361422 +CHT,2017-08-02,33.8800,34.0300,False,33.7800,34.0300,reg,190755 +CHT,2017-08-03,33.7200,33.9400,False,33.6900,33.9400,reg,245979 +CHT,2017-08-04,33.9200,33.9500,False,33.7400,33.8700,reg,87602 +CHT,2017-08-07,33.8400,33.9700,False,33.7700,33.9000,reg,108715 +CHT,2017-08-08,33.9000,33.9500,False,33.8200,33.9300,reg,151236 +CHT,2017-08-09,33.6700,33.8100,False,33.5800,33.8100,reg,80914 +CHT,2017-08-10,33.4600,33.6950,False,33.4600,33.6400,reg,106097 +CHT,2017-08-11,33.6700,33.7100,False,33.1000,33.2500,reg,145885 +CHT,2017-08-14,33.8400,33.9100,False,33.7100,33.7100,reg,79806 +CHT,2017-08-15,33.8600,33.8600,False,33.6300,33.7500,reg,81783 +CHT,2017-08-16,33.8900,33.9700,False,33.6500,33.8700,reg,92209 +CHT,2017-08-17,33.6000,33.9900,False,33.5700,33.8700,reg,94459 +CHT,2017-08-18,33.7700,33.9900,False,33.6800,33.7200,reg,78758 +CHT,2017-08-21,33.8000,33.8600,False,33.7400,33.8600,reg,96621 +CHT,2017-08-22,34.0800,34.1000,False,33.8500,33.8500,reg,82692 +CHT,2017-08-23,34.1000,34.1500,False,33.9900,34.0900,reg,106304 +CHT,2017-08-24,34.1100,34.3000,False,34.0700,34.3000,reg,96206 +CHT,2017-08-25,34.3900,34.5200,False,34.2500,34.2500,reg,130085 +CHT,2017-08-28,34.5200,34.5500,False,34.4600,34.5000,reg,56892 +CHT,2017-08-29,34.3600,34.5200,False,34.3600,34.3600,reg,124654 +CHT,2017-08-30,34.4900,34.6100,False,34.4200,34.4200,reg,139894 +CHT,2017-08-31,34.6100,34.6600,False,34.5800,34.5800,reg,65692 +CHT,2017-09-01,34.6400,34.7100,False,34.5550,34.7100,reg,161371 +CHT,2017-09-05,34.5900,34.6800,False,34.5400,34.6100,reg,280232 +CHT,2017-09-06,34.5700,34.7700,False,34.5500,34.6400,reg,137103 +CHT,2017-09-07,34.8000,34.8800,False,34.7200,34.7200,reg,87226 +CHT,2017-09-08,34.7500,34.8500,False,34.6800,34.7500,reg,108780 +CHT,2017-09-11,34.8200,34.8900,False,34.7850,34.7900,reg,104636 +CHT,2017-09-12,34.4800,34.8500,False,34.4700,34.8500,reg,106672 +CHT,2017-09-13,34.3900,34.4500,False,34.2600,34.3400,reg,356898 +CHT,2017-09-14,34.4500,34.4900,False,34.3200,34.3200,reg,256404 +CHT,2017-09-15,34.6600,34.7100,False,34.6100,34.6100,reg,230082 +CHT,2017-09-18,34.4500,34.6500,False,34.3800,34.6500,reg,143647 +CHT,2017-09-19,34.3900,34.5100,False,34.3700,34.5000,reg,90162 +CHT,2017-09-20,34.2700,34.4300,False,34.1100,34.4100,reg,90951 +CHT,2017-09-21,34.2300,34.3200,False,34.2300,34.3000,reg,78065 +CHT,2017-09-22,34.1800,34.3500,False,34.1700,34.3400,reg,54566 +CHT,2017-09-25,33.8800,34.0700,False,33.8750,34.0400,reg,118065 +CHT,2017-09-26,33.9100,34.1500,False,33.9000,33.9600,reg,213169 +CHT,2017-09-27,33.8600,33.9400,False,33.8250,33.9100,reg,252172 +CHT,2017-09-28,33.8400,33.9000,False,33.8200,33.8200,reg,119175 +CHT,2017-09-29,34.1100,34.2000,False,34.0500,34.0500,reg,138706 +CHT,2017-10-02,33.8400,33.8900,False,33.7000,33.8200,reg,141478 +CHT,2017-10-03,33.7700,33.9300,False,33.6900,33.9100,reg,112938 +CHT,2017-10-04,33.6600,33.8100,False,33.6400,33.7800,reg,110040 +CHT,2017-10-05,33.6800,33.8200,False,33.6600,33.7300,reg,231030 +CHT,2017-10-06,33.5800,33.6800,False,33.5400,33.6800,reg,122810 +CHT,2017-10-09,33.6200,33.8800,False,33.5600,33.7300,reg,100715 +CHT,2017-10-10,33.7200,33.7700,False,33.6350,33.6700,reg,260098 +CHT,2017-10-11,33.9800,34.0300,False,33.5500,33.8900,reg,179384 +CHT,2017-10-12,34.1100,34.1100,False,33.8900,33.8900,reg,222244 +CHT,2017-10-13,34.2400,34.3300,False,34.1699,34.2500,reg,88072 +CHT,2017-10-16,34.1100,34.2000,False,33.9300,34.0500,reg,85977 +CHT,2017-10-17,34.1900,34.2500,False,34.1300,34.2000,reg,65039 +CHT,2017-10-18,33.9500,34.0400,False,33.9200,34.0400,reg,331191 +CHT,2017-10-19,33.7400,33.8100,False,33.6600,33.8100,reg,92382 +CHT,2017-10-20,33.8200,33.9000,False,33.6500,33.7900,reg,67023 +CHT,2017-10-23,33.8200,33.9500,False,33.8050,33.9100,reg,53191 +CHT,2017-10-24,33.7300,33.8600,False,33.6600,33.7600,reg,47777 +CHT,2017-10-25,33.7400,33.8100,False,33.6200,33.7300,reg,118075 +CHT,2017-10-26,33.6900,33.9500,False,33.6800,33.8100,reg,216717 +CHT,2017-10-27,33.9800,34.0300,False,33.6900,33.7600,reg,401000 +CHT,2017-10-30,33.9400,34.0600,False,33.7700,33.9500,reg,121054 +CHT,2017-10-31,34.0200,34.1000,False,33.9100,34.0400,reg,203160 +CHT,2017-11-01,33.7700,33.9200,False,33.7100,33.8300,reg,223934 +CHT,2017-11-02,33.7900,33.8000,False,33.6500,33.6500,reg,748647 +CHT,2017-11-03,33.7900,33.9700,False,33.7500,33.8100,reg,72712 +CHT,2017-11-06,33.9400,33.9400,False,33.6900,33.6900,reg,43671 +CHT,2017-11-07,33.8300,34.0400,False,33.8200,33.9300,reg,153194 +CHT,2017-11-08,34.0400,34.1000,False,33.9300,33.9500,reg,62338 +CHT,2017-11-09,33.9000,33.9800,False,33.8300,33.9800,reg,79973 +CHT,2017-11-10,33.9600,34.0900,False,33.9300,33.9300,reg,78547 +CHT,2017-11-13,33.6900,33.7700,False,33.6900,33.7600,reg,131075 +CHT,2017-11-14,33.8600,33.9100,False,33.8100,33.8100,reg,132498 +CHT,2017-11-15,33.8100,33.8850,False,33.7400,33.7400,reg,79592 +CHT,2017-11-16,33.9400,34.0200,False,33.8900,33.8900,reg,165404 +CHT,2017-11-17,34.0200,34.0600,False,33.9500,33.9600,reg,97456 +CHT,2017-11-20,33.9400,33.9600,False,33.8800,33.9100,reg,96966 +CHT,2017-11-21,34.2000,34.2300,False,34.0800,34.0800,reg,80986 +CHT,2017-11-22,34.4500,34.4900,False,34.1800,34.1900,reg,91414 +CHT,2017-11-27,34.4100,34.6000,False,34.3850,34.6000,reg,66272 +CHT,2017-11-28,34.6000,34.6500,False,34.5000,34.6000,reg,84898 +CHT,2017-11-29,34.5400,34.6200,False,34.5200,34.5200,reg,112803 +CHT,2017-11-30,34.7100,34.7300,False,34.4450,34.5100,reg,221479 +CHT,2017-12-01,34.4200,34.7200,False,34.2800,34.7000,reg,184551 +CHT,2017-12-04,34.3900,34.5700,False,34.3600,34.4200,reg,71980 +CHT,2017-12-05,34.3300,34.5200,False,34.3300,34.5200,reg,90030 +CHT,2017-12-06,34.3600,34.4100,False,34.2700,34.3300,reg,107288 +CHT,2017-12-07,34.8000,34.8200,False,34.4700,34.5300,reg,140075 +CHT,2017-12-08,34.9600,35.0000,False,34.7100,34.7100,reg,95213 +CHT,2017-12-11,35.0300,35.0364,False,34.9100,35.0200,reg,102599 +CHT,2017-12-12,34.9800,35.0400,False,34.9000,35.0400,reg,130745 +CHT,2017-12-13,35.1100,35.1400,False,34.8300,35.0300,reg,104190 +CHT,2017-12-14,35.0500,35.0900,False,34.8600,35.0900,reg,100873 +CHT,2017-12-15,35.1300,35.3100,False,35.0800,35.1900,reg,229322 +CHT,2017-12-18,35.0200,35.0300,False,34.8900,34.9600,reg,95359 +CHT,2017-12-19,34.9300,35.1000,False,34.8900,35.0300,reg,97310 +CHT,2017-12-20,35.1100,35.1900,False,35.0400,35.0400,reg,73280 +CHT,2017-12-21,35.0500,35.2400,False,35.0400,35.0500,reg,62338 +CHT,2017-12-22,35.2600,35.4400,False,35.1900,35.2900,reg,46083 +CHT,2017-12-26,35.2200,35.2500,False,35.1900,35.1900,reg,27278 +CHT,2017-12-27,35.3000,35.3900,False,35.2200,35.3000,reg,96657 +CHT,2017-12-28,35.3900,35.4250,False,35.3300,35.3500,reg,48592 +CHT,2017-12-29,35.4400,35.5900,False,35.3900,35.3900,reg,76859 +CHT,2018-01-02,36.1100,36.1600,False,35.6500,35.7200,reg,119985 +CHT,2018-01-03,36.1800,36.3050,False,36.0800,36.0800,reg,167315 +CHT,2018-01-04,36.2000,36.2500,False,36.1200,36.1900,reg,515050 +CHT,2018-01-05,36.5700,36.5800,False,36.3800,36.3800,reg,129874 +CHT,2018-01-08,36.5100,36.6237,False,36.4100,36.5000,reg,161323 +CHT,2018-01-09,36.5300,36.6300,False,36.5000,36.5500,reg,68988 +CHT,2018-01-10,36.4700,36.5700,False,36.3600,36.4900,reg,88995 +CHT,2018-01-11,36.5000,36.5699,False,36.4300,36.4600,reg,49807 +CHT,2018-01-12,36.6800,37.5300,False,36.4000,37.5300,reg,86190 +CHT,2018-01-16,36.6400,36.9100,False,36.6400,36.7200,reg,77242 +CHT,2018-01-17,36.7900,36.8100,False,36.5800,36.6100,reg,101411 +CHT,2018-01-18,36.3400,36.4800,False,36.2600,36.4800,reg,82741 +CHT,2018-01-19,36.9100,37.0200,False,36.7700,36.8300,reg,129616 +CHT,2018-01-22,37.0000,37.0000,False,36.7900,36.8600,reg,65762 +CHT,2018-01-23,37.0600,37.1100,False,36.9501,37.0600,reg,39714 +CHT,2018-01-24,37.0700,37.2000,False,36.9500,37.1000,reg,95415 +CHT,2018-01-25,37.1900,37.2800,False,37.1000,37.2800,reg,50990 +CHT,2018-01-26,37.3700,37.3700,False,37.0500,37.0700,reg,91269 +CHT,2018-01-29,37.1600,37.4000,False,37.1300,37.4000,reg,205222 +CHT,2018-01-30,36.6600,36.9800,False,36.5900,36.8300,reg,116533 +CHT,2018-01-31,37.0500,37.1900,False,36.8900,36.9000,reg,137417 +CHT,2018-02-01,37.3100,37.3100,False,37.0600,37.0600,reg,96056 +CHT,2018-02-02,37.1000,37.1900,False,37.0050,37.1900,reg,130580 +CHT,2018-02-05,36.4300,37.0700,False,36.4100,37.0300,reg,116065 +CHT,2018-02-06,36.8000,36.8100,False,36.1800,36.2000,reg,189793 +CHT,2018-02-07,36.6400,37.0500,False,36.6400,36.8600,reg,152890 +CHT,2018-02-08,36.2100,36.7200,False,36.1900,36.6800,reg,192667 +CHT,2018-02-09,36.4700,36.8000,False,35.9000,36.3900,reg,242092 +CHT,2018-02-12,36.8000,37.0100,False,36.5500,36.7200,reg,128511 +CHT,2018-02-13,36.5000,37.0000,False,36.4300,36.7700,reg,249253 +CHT,2018-02-14,36.8600,36.9000,False,36.3200,36.4000,reg,181734 +CHT,2018-02-15,36.9900,37.1900,False,36.6200,37.1900,reg,143090 +CHT,2018-02-16,37.0100,37.1400,False,36.6700,36.8500,reg,72800 +CHT,2018-02-20,36.7900,36.9300,False,36.6700,36.8600,reg,95031 +CHT,2018-02-21,36.9400,37.3000,False,36.9200,37.1700,reg,131651 +CHT,2018-02-22,36.9600,37.0500,False,36.8200,36.8600,reg,103558 +CHT,2018-02-23,37.5000,37.5000,False,37.0400,37.0400,reg,74118 +CHT,2018-02-26,37.6300,37.6800,False,37.4900,37.4900,reg,64020 +CHT,2018-02-27,37.2300,37.4600,False,37.2300,37.2300,reg,101074 +CHT,2018-02-28,37.0100,37.3600,False,37.0000,37.2800,reg,53372 +CHT,2018-03-01,36.9600,37.0900,False,36.7400,36.9600,reg,70653 +CHT,2018-03-02,37.0500,37.0600,False,36.7500,36.8100,reg,109097 +CHT,2018-03-05,37.1600,37.1700,False,36.8000,36.8000,reg,45760 +CHT,2018-03-06,37.4000,37.6700,False,37.3500,37.5700,reg,100457 +CHT,2018-03-07,37.4500,37.5000,False,37.2600,37.2600,reg,72666 +CHT,2018-03-08,37.4200,37.4500,False,37.2700,37.2900,reg,65285 +CHT,2018-03-09,37.3700,37.4400,False,37.0010,37.4300,reg,172484 +CHT,2018-03-12,37.0800,37.1900,False,37.0000,37.1600,reg,153243 +CHT,2018-03-13,36.9300,37.1300,False,36.8800,37.1300,reg,80263 +CHT,2018-03-14,37.0600,37.2200,False,36.9900,37.0900,reg,76685 +CHT,2018-03-15,37.0800,37.3300,False,37.0400,37.1300,reg,141809 +CHT,2018-03-16,37.5000,37.6500,False,37.2200,37.2200,reg,214112 +CHT,2018-03-19,37.5800,37.6100,False,37.3900,37.4300,reg,123445 +CHT,2018-03-20,37.5000,37.6600,False,37.4200,37.5000,reg,156087 +CHT,2018-03-21,37.9600,38.0300,False,37.7200,37.7200,reg,223008 +CHT,2018-03-22,37.7700,38.0300,False,37.7300,37.7800,reg,115980 +CHT,2018-03-23,37.4100,38.0000,False,37.3700,38.0000,reg,69981 +CHT,2018-03-26,38.0300,38.1700,False,37.8800,38.1100,reg,103127 +CHT,2018-03-27,38.1500,38.3800,False,38.1100,38.1300,reg,112735 +CHT,2018-03-28,38.5000,38.5900,False,38.3200,38.3300,reg,144294 +CHT,2018-03-29,38.8600,38.9300,False,38.4000,38.4100,reg,335859 +CHT,2018-04-02,38.7000,38.9300,False,38.6200,38.8500,reg,299067 +CHT,2018-04-03,38.9200,38.9800,False,38.4800,38.6900,reg,209718 +CHT,2018-04-04,38.9200,38.9900,False,38.6800,38.8100,reg,212506 +CHT,2018-04-05,38.8000,39.0600,False,38.7800,39.0600,reg,100276 +CHT,2018-04-06,38.5700,38.8500,False,38.5400,38.8000,reg,133576 +CHT,2018-04-09,39.0200,39.1300,False,38.8900,39.0000,reg,84142 +CHT,2018-04-10,39.3000,39.3300,False,39.0500,39.1500,reg,91519 +CHT,2018-04-11,39.2800,39.3300,False,39.0700,39.0700,reg,73836 +CHT,2018-04-12,39.0500,39.1800,False,38.9400,39.1800,reg,82115 +CHT,2018-04-13,38.7800,38.9400,False,38.7100,38.9400,reg,120140 +CHT,2018-04-16,38.6900,38.7500,False,38.5800,38.6300,reg,93378 +CHT,2018-04-17,38.8200,38.9000,False,38.7400,38.7500,reg,87525 +CHT,2018-04-18,38.9700,39.1900,False,38.9200,39.0300,reg,54493 +CHT,2018-04-19,38.7200,39.0900,False,38.5600,38.9900,reg,100755 +CHT,2018-04-20,38.5200,38.6000,False,38.3800,38.6000,reg,137775 +CHT,2018-04-23,38.1800,38.2600,False,38.1500,38.2100,reg,82759 +CHT,2018-04-24,37.7100,37.8400,False,37.5900,37.6600,reg,232259 +CHT,2018-04-25,37.3400,37.5000,False,37.2500,37.5000,reg,198083 +CHT,2018-04-26,37.7000,37.7700,False,37.4200,37.4200,reg,195318 +CHT,2018-04-27,38.1600,38.1900,False,37.8800,37.9500,reg,63957 +CHT,2018-04-30,37.9900,38.2000,False,37.9400,38.1600,reg,88001 +CHT,2018-05-01,37.8400,37.9400,False,37.7600,37.8100,reg,83374 +CHT,2018-05-02,37.5200,37.7400,False,37.4900,37.7100,reg,87883 +CHT,2018-05-03,37.5300,37.6000,False,37.2200,37.4300,reg,83513 +CHT,2018-05-04,37.5200,37.6100,False,37.4300,37.5600,reg,87359 +CHT,2018-05-07,37.3600,37.5200,False,37.3100,37.5200,reg,46019 +CHT,2018-05-08,37.3400,37.3800,False,37.2600,37.2600,reg,142910 +CHT,2018-05-09,36.6000,37.0900,False,36.5600,37.0900,reg,70288 +CHT,2018-05-10,36.4700,36.4982,False,36.2500,36.4100,reg,74797 +CHT,2018-05-11,36.4600,36.6200,False,36.4200,36.5500,reg,38725 +CHT,2018-05-14,36.5100,36.6600,False,36.4600,36.5000,reg,88623 +CHT,2018-05-15,35.9800,36.2200,False,35.9200,36.2000,reg,74666 +CHT,2018-05-16,36.0400,36.0700,False,35.9000,35.9000,reg,65563 +CHT,2018-05-17,36.0600,36.2500,False,35.9900,36.0400,reg,121709 +CHT,2018-05-18,36.5100,36.5500,False,36.3500,36.3800,reg,154647 +CHT,2018-05-21,36.5200,36.5800,False,36.4000,36.5100,reg,119257 +CHT,2018-05-22,36.6600,36.7200,False,36.4900,36.5300,reg,83165 +CHT,2018-05-23,36.4900,36.6400,False,36.3400,36.6200,reg,78177 +CHT,2018-05-24,36.6200,36.6800,False,36.5100,36.5500,reg,64715 +CHT,2018-05-25,36.7700,36.8100,False,36.5100,36.8100,reg,47950 +CHT,2018-05-29,36.0300,36.4300,False,35.9700,36.4300,reg,154645 +CHT,2018-05-30,36.1400,36.2400,False,35.9300,36.0300,reg,96286 +CHT,2018-05-31,36.2300,36.2500,False,36.1200,36.1200,reg,76607 +CHT,2018-06-01,36.6100,36.7200,False,36.5200,36.6800,reg,67937 +CHT,2018-06-04,36.7900,36.8800,False,36.6400,36.6400,reg,135827 +CHT,2018-06-05,36.6800,36.7800,False,36.6300,36.7800,reg,84912 +CHT,2018-06-06,36.9400,36.9900,False,36.8400,36.8500,reg,82528 +CHT,2018-06-07,36.6900,36.8300,False,36.6200,36.7300,reg,43065 diff --git a/company_library/CHTR.csv b/company_library/CHTR.csv index c0903344..c97c107a 100644 --- a/company_library/CHTR.csv +++ b/company_library/CHTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHTR,2017-06-06,342.8300,345.5200,False,341.7100,344.4600,reg,1042019 -CHTR,2017-06-07,345.8800,347.0100,False,341.6400,343.6600,reg,966002 -CHTR,2017-06-08,337.4500,345.2400,False,333.3800,344.9000,reg,1990826 CHTR,2017-06-09,332.8400,340.1250,False,329.9700,338.5100,reg,1442806 CHTR,2017-06-12,338.6500,339.2400,False,329.0418,330.9000,reg,1395664 CHTR,2017-06-13,341.8100,344.2200,False,335.9900,335.9900,reg,1106276 @@ -249,3 +246,6 @@ CHTR,2018-05-31,261.0400,267.0600,False,259.4774,264.7300,reg,3132349 CHTR,2018-06-01,261.8700,266.4500,False,260.0000,261.7000,reg,1691411 CHTR,2018-06-04,267.9800,268.8900,False,260.3900,262.1000,reg,1471834 CHTR,2018-06-05,265.9500,270.7200,False,265.1600,267.6600,reg,1178895 +CHTR,2018-06-06,275.0900,278.2000,False,266.0000,266.1200,reg,1645149 +CHTR,2018-06-07,278.1900,279.5400,False,270.8707,274.3500,reg,1840886 +CHTR,2018-06-08,277.2600,279.4600,False,274.1500,277.4000,reg,2903033 diff --git a/company_library/CHUBA.csv b/company_library/CHUBA.csv deleted file mode 100644 index 33a9e581..00000000 --- a/company_library/CHUBA.csv +++ /dev/null @@ -1,97 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,22.15,22.53,21.98,22.07,100816 -2018-01-03,22.04,22.04,21.24,21.29,130616 -2018-01-04,21.45,21.65,21.21,21.43,91006 -2018-01-05,21.47,21.745,21.32,21.54,88467 -2018-01-08,21.51,21.6,20.87,21.42,202997 -2018-01-09,21.44,21.44,20.71,21.06,200688 -2018-01-10,21.19,21.19,20.78,21.06,195662 -2018-01-11,21.08,21.62,20.9,21.41,102791 -2018-01-12,21.45,21.63,21.02,21.44,206501 -2018-01-16,21.53,21.86,21.28,21.35,153302 -2018-01-17,21.46,21.63,21.12,21.4,141113 -2018-01-18,21.38,21.56,21.23,21.38,93572 -2018-01-19,21.38,22.49,21.38,22.22,232632 -2018-01-22,22.22,22.22,21.46,21.61,279622 -2018-01-23,21.51,21.774,21.14,21.25,266945 -2018-01-24,21.01,21.45,20.343,20.75,171095 -2018-01-25,20.86,20.93,20.6,20.77,122681 -2018-01-26,20.79,20.84,20.44,20.78,171332 -2018-01-29,20.7,20.77,20.26,20.34,190360 -2018-01-30,20.06,20.5925,20.0501,20.48,101019 -2018-01-31,20.57,20.82,20.03,20.22,154664 -2018-02-01,20.17,20.29,20.04,20.09,162846 -2018-02-02,20.0,20.05,19.63,19.7,103926 -2018-02-05,19.59,19.82,18.91,18.92,191186 -2018-02-06,18.56,19.38,18.25,19.23,156632 -2018-02-07,19.14,19.14,18.61,18.64,115393 -2018-02-08,18.64,18.64,18.14,18.14,102362 -2018-02-09,18.32,18.42,17.51,18.13,174358 -2018-02-12,18.29,18.41,17.84,18.34,141567 -2018-02-13,18.3,19.07,18.21,19.0,157231 -2018-02-14,18.88,19.225,18.69,19.14,190556 -2018-02-15,19.25,19.83,19.005,19.48,206945 -2018-02-16,19.46,19.94,19.37,19.87,147551 -2018-02-20,20.04,20.2,19.69,20.01,127212 -2018-02-21,20.27,20.89,20.05,20.09,181030 -2018-02-22,20.23,20.6376,20.01,20.44,113065 -2018-02-23,20.24,20.5284,20.03,20.17,190092 -2018-02-26,20.33,20.63,20.12,20.27,118858 -2018-02-27,20.31,20.49,19.97,19.99,316029 -2018-02-28,20.17,20.29,19.81,19.82,135423 -2018-03-01,17.47,18.5,16.4338,17.85,475436 -2018-03-02,17.88,18.6,17.77,18.51,268323 -2018-03-05,18.5,18.74,18.17,18.27,167682 -2018-03-06,22.65,22.67,22.41,22.5,5414727 -2018-03-07,22.46,22.58,22.16,22.4,1937109 -2018-03-08,22.36,22.5,22.34,22.4,1034932 -2018-03-09,22.42,22.45,22.36,22.41,2136407 -2018-03-12,22.42,22.5,22.415,22.48,923203 -2018-03-13,22.46,22.58,22.44,22.52,1329965 -2018-03-14,22.5,22.55,22.47,22.53,1030612 -2018-03-15,22.58,22.62,22.455,22.5,971784 -2018-03-16,22.49,22.54,22.48,22.51,464067 -2018-03-19,22.48,22.58,22.48,22.55,317268 -2018-03-20,22.54,22.62,22.5,22.55,335783 -2018-03-21,22.57,22.61,22.51,22.55,334685 -2018-03-22,22.54,22.58,22.47,22.53,417476 -2018-03-23,22.5,22.56,22.46,22.54,395795 -2018-03-26,22.55,22.57,22.5,22.56,392280 -2018-03-27,22.55,22.57,22.48,22.49,663133 -2018-03-28,22.5,22.52,22.49,22.49,289831 -2018-03-29,22.5,22.54,22.485,22.5,323416 -2018-04-02,22.5,22.56,22.47,22.54,236563 -2018-04-03,22.55,22.56,22.49,22.54,749164 -2018-04-04,22.51,22.58,22.49,22.58,300070 -2018-04-05,22.56,22.6,22.51,22.51,161611 -2018-04-06,22.53,22.64,22.51,22.52,184805 -2018-04-09,22.54,22.57,22.51,22.52,390308 -2018-04-10,22.55,22.57,22.51,22.51,363662 -2018-04-11,22.52,22.58,22.52,22.55,81442 -2018-04-12,22.55,22.57,22.53,22.54,162897 -2018-04-13,22.55,22.56,22.53,22.53,141851 -2018-04-16,22.55,22.62,22.53,22.54,76187 -2018-04-17,22.56,22.6,22.54,22.54,446747 -2018-04-18,22.6,22.69,22.6,22.66,270082 -2018-04-19,22.64,22.66,22.62,22.64,234124 -2018-04-20,22.63,22.65,22.63,22.64,157211 -2018-04-23,22.63,22.64,22.63,22.64,114005 -2018-04-24,22.65,22.69,22.63,22.63,190365 -2018-04-25,22.63,22.65,22.63,22.63,97081 -2018-04-26,22.64,22.66,22.63,22.63,230259 -2018-04-27,22.64,22.69,22.63,22.69,238471 -2018-04-30,22.69,22.705,22.66,22.67,155619 -2018-05-01,22.69,22.71,22.66,22.68,114755 -2018-05-02,22.67,22.69,22.66,22.67,138302 -2018-05-03,22.67,22.69,22.665,22.67,98151 -2018-05-04,22.67,22.7,22.67,22.69,110770 -2018-05-07,22.7,22.71,22.68,22.69,97038 -2018-05-08,22.7,22.71,22.69,22.7,113718 -2018-05-09,22.72,22.72,22.7,22.72,121693 -2018-05-10,22.73,22.73,22.71,22.72,112962 -2018-05-11,22.73,22.73,22.71,22.71,69255 -2018-05-14,22.71,22.73,22.71,22.71,66041 -2018-05-15,22.72,22.74,22.72,22.74,145724 -2018-05-16,22.72,22.74,22.72,22.72,243573 -2018-05-17,22.74,22.75,22.72,22.72,426782 -2018-05-18,22.73,22.75,22.72,22.73,667696 diff --git a/company_library/CHUBK.csv b/company_library/CHUBK.csv deleted file mode 100644 index 2ff1e2c6..00000000 --- a/company_library/CHUBK.csv +++ /dev/null @@ -1,97 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,20.62,21.11,20.58,20.69,95491 -2018-01-03,20.69,20.69,19.9,19.93,236596 -2018-01-04,19.94,20.24,19.81,20.05,223672 -2018-01-05,20.0,20.38,19.86,20.07,145330 -2018-01-08,20.01,20.2,19.56,20.01,164543 -2018-01-09,20.01,20.04,19.38,19.66,179498 -2018-01-10,19.54,19.78,19.4012,19.69,140430 -2018-01-11,19.7,20.22,19.51,20.01,288033 -2018-01-12,20.05,20.355,19.61,20.06,99121 -2018-01-16,20.17,20.43,19.88,19.97,185754 -2018-01-17,20.03,20.06,19.74,20.03,129952 -2018-01-18,20.01,20.19,19.84,20.0,78595 -2018-01-19,19.98,21.01,19.96,20.75,148725 -2018-01-22,20.75,20.805,20.09,20.34,265152 -2018-01-23,20.33,20.45,19.88,20.05,178317 -2018-01-24,20.09,20.27,19.32,19.77,263106 -2018-01-25,19.87,19.925,19.71,19.79,113582 -2018-01-26,19.87,20.03,19.56,20.0,105704 -2018-01-29,19.92,19.92,19.5,19.59,139286 -2018-01-30,19.4,19.77,19.4,19.68,98806 -2018-01-31,19.79,20.02,19.18,19.29,143169 -2018-02-01,19.22,19.42,19.03,19.095,290085 -2018-02-02,18.9,19.0,18.605,18.68,136318 -2018-02-05,18.51,18.89,18.08,18.09,243550 -2018-02-06,17.75,18.6,17.561,18.39,251096 -2018-02-07,18.37,18.44,17.91,17.93,291983 -2018-02-08,17.93,17.93,17.44,17.44,166447 -2018-02-09,16.85,17.5,16.3226,17.39,398388 -2018-02-12,17.39,17.71,17.12,17.61,430840 -2018-02-13,17.5,18.3,17.5,18.2,274464 -2018-02-14,18.08,18.49,17.71,18.32,532318 -2018-02-15,18.45,19.04,18.18,18.75,224818 -2018-02-16,18.73,19.14,18.73,19.04,176504 -2018-02-20,18.99,19.45,18.95,19.33,187708 -2018-02-21,19.4,20.01,19.3,19.39,159094 -2018-02-22,19.45,19.91,18.3567,19.72,161589 -2018-02-23,19.83,19.83,19.38,19.53,141858 -2018-02-26,19.56,19.885,19.4,19.61,131235 -2018-02-27,19.6,19.75,19.25,19.32,128886 -2018-02-28,19.34,19.585,19.05,19.05,159308 -2018-03-01,18.9,18.9,15.85,17.01,1203041 -2018-03-02,16.95,17.73,16.9,17.54,571557 -2018-03-05,17.53,17.68,17.3,17.47,361555 -2018-03-06,22.56,22.59,22.32,22.42,4098482 -2018-03-07,22.36,22.49,22.35,22.41,3025893 -2018-03-08,22.39,22.49,22.38,22.39,1319239 -2018-03-09,22.45,22.45,22.39,22.41,2210832 -2018-03-12,22.41,22.48,22.41,22.48,886385 -2018-03-13,22.46,22.5,22.43,22.47,1530491 -2018-03-14,22.5,22.55,22.46,22.51,1593289 -2018-03-15,22.53,22.55,22.45,22.52,869213 -2018-03-16,22.49,22.55,22.48,22.51,505744 -2018-03-19,22.53,22.55,22.48,22.5,725658 -2018-03-20,22.48,22.5501,22.48,22.52,770351 -2018-03-21,22.52,22.55,22.48,22.49,766981 -2018-03-22,22.49,22.51,22.46,22.47,957169 -2018-03-23,22.48,22.55,22.44,22.44,991279 -2018-03-26,22.53,22.57,22.479,22.48,1015404 -2018-03-27,22.48,22.53,22.48,22.48,1049138 -2018-03-28,22.48,22.55,22.48,22.49,1105483 -2018-03-29,22.52,22.54,22.48,22.49,596330 -2018-04-02,22.49,22.53,22.48,22.5,738269 -2018-04-03,22.52,22.54,22.49,22.52,918003 -2018-04-04,22.49,22.55,22.49,22.52,807683 -2018-04-05,22.54,22.6275,22.5,22.52,417758 -2018-04-06,22.51,22.55,22.49,22.53,893404 -2018-04-09,22.53,22.56,22.49,22.53,525434 -2018-04-10,22.56,22.58,22.5,22.52,605409 -2018-04-11,22.51,22.56,22.51,22.53,426718 -2018-04-12,22.55,22.57,22.52,22.53,320564 -2018-04-13,22.55,22.56,22.53,22.54,195488 -2018-04-16,22.55,22.57,22.53,22.56,534962 -2018-04-17,22.56,22.57,22.53,22.55,382595 -2018-04-18,22.6,22.66,22.6,22.62,1012628 -2018-04-19,22.62,22.75,22.6,22.64,416650 -2018-04-20,22.62,22.66,22.62,22.64,183436 -2018-04-23,22.63,22.71,22.62,22.62,214623 -2018-04-24,22.64,22.67,22.63,22.65,353368 -2018-04-25,22.63,22.68,22.63,22.63,253685 -2018-04-26,22.64,22.69,22.63,22.64,342295 -2018-04-27,22.65,22.67,22.63,22.63,194474 -2018-04-30,22.65,22.73,22.64,22.67,289195 -2018-05-01,22.68,22.71,22.65,22.67,216509 -2018-05-02,22.67,22.71,22.65,22.69,460106 -2018-05-03,22.68,22.71,22.655,22.68,331686 -2018-05-04,22.67,22.73,22.67,22.7,131565 -2018-05-07,22.7,22.73,22.69,22.73,95881 -2018-05-08,22.73,22.73,22.695,22.73,217207 -2018-05-09,22.73,22.73,22.7,22.72,118945 -2018-05-10,22.71,22.74,22.71,22.71,179493 -2018-05-11,22.71,22.73,22.71,22.71,160097 -2018-05-14,22.72,22.73,22.71,22.71,116581 -2018-05-15,22.72,22.74,22.72,22.72,201556 -2018-05-16,22.72,22.7551,22.72,22.725,171080 -2018-05-17,22.72,22.755,22.72,22.74,136265 -2018-05-18,22.75,22.79,22.71,22.74,298286 diff --git a/company_library/CHUY.csv b/company_library/CHUY.csv index 4ade330e..7c91f5db 100644 --- a/company_library/CHUY.csv +++ b/company_library/CHUY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHUY,2017-06-06,26.9000,27.0000,False,26.6500,26.7500,reg,173112 -CHUY,2017-06-07,26.9500,27.3000,False,26.8000,27.0000,reg,137734 -CHUY,2017-06-08,26.9500,27.2750,False,26.8000,26.8000,reg,113782 CHUY,2017-06-09,26.8500,26.9500,False,26.4500,26.9500,reg,191755 CHUY,2017-06-12,26.7500,27.0500,False,26.4500,26.8000,reg,186285 CHUY,2017-06-13,26.2500,26.7500,False,26.1500,26.6500,reg,179388 @@ -249,3 +246,6 @@ CHUY,2018-05-31,29.4500,29.8000,False,29.2000,29.5000,reg,123988 CHUY,2018-06-01,29.9000,30.5000,False,29.3500,29.8000,reg,116066 CHUY,2018-06-04,29.9500,30.2500,False,29.8000,29.9000,reg,111836 CHUY,2018-06-05,30.5000,30.6500,False,29.6500,29.8500,reg,70869 +CHUY,2018-06-06,30.9000,31.1000,False,30.4500,30.5500,reg,77355 +CHUY,2018-06-07,30.9000,31.3500,False,30.7500,31.0500,reg,94021 +CHUY,2018-06-08,30.5000,31.1000,False,30.4500,30.7500,reg,138307 diff --git a/company_library/CHW.csv b/company_library/CHW.csv index 6cf9b8ef..daf575ff 100644 --- a/company_library/CHW.csv +++ b/company_library/CHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHW,2017-06-06,7.7238,7.7420,False,7.7056,7.7056,reg,133704 -CHW,2017-06-07,7.7967,7.8058,False,7.7056,7.7147,reg,234017 -CHW,2017-06-08,7.7324,7.8977,False,7.7048,7.8609,reg,372447 CHW,2017-06-09,7.6865,7.7783,False,7.6865,7.7783,reg,210997 CHW,2017-06-12,7.7048,7.7140,False,7.6038,7.6497,reg,312709 CHW,2017-06-13,7.7324,7.7875,False,7.6956,7.7324,reg,206117 @@ -249,3 +246,6 @@ CHW,2018-05-31,9.0300,9.1000,False,8.9800,9.1000,reg,169394 CHW,2018-06-01,9.1200,9.1200,False,9.0400,9.0600,reg,156063 CHW,2018-06-04,9.0900,9.1600,False,9.0800,9.1600,reg,184117 CHW,2018-06-05,9.0800,9.1200,False,8.9800,9.0100,reg,106165 +CHW,2018-06-06,9.1700,9.1800,False,9.0900,9.1000,reg,157690 +CHW,2018-06-07,9.1600,9.1900,False,9.1300,9.1900,reg,144598 +CHW,2018-06-08,9.2100,9.2100,False,9.1400,9.1500,reg,174648 diff --git a/company_library/CHY.csv b/company_library/CHY.csv index 7c3d3494..f8d84a78 100644 --- a/company_library/CHY.csv +++ b/company_library/CHY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHY,2017-06-06,10.8192,10.8282,False,10.7649,10.8282,reg,217559 -CHY,2017-06-07,10.8915,10.9367,False,10.8174,10.9367,reg,304327 -CHY,2017-06-08,10.8641,10.9735,False,10.8043,10.9735,reg,245330 CHY,2017-06-09,10.7457,10.9188,False,10.7001,10.9006,reg,184495 CHY,2017-06-12,10.6727,10.7274,False,10.6089,10.7183,reg,232541 CHY,2017-06-13,10.7639,10.8095,False,10.7204,10.7639,reg,142324 @@ -249,3 +246,6 @@ CHY,2018-05-31,12.3300,12.3400,False,12.2700,12.2700,reg,119123 CHY,2018-06-01,12.3600,12.4100,False,12.3100,12.3400,reg,159416 CHY,2018-06-04,12.5100,12.5100,False,12.3900,12.4300,reg,143333 CHY,2018-06-05,12.5931,12.6200,False,12.4600,12.5300,reg,292718 +CHY,2018-06-06,12.6000,12.6100,False,12.5000,12.5900,reg,256509 +CHY,2018-06-07,12.6200,12.6400,False,12.5603,12.6400,reg,189373 +CHY,2018-06-08,12.6803,12.7200,False,12.6200,12.6300,reg,184077 diff --git a/company_library/CIA.csv b/company_library/CIA.csv new file mode 100644 index 00000000..b13044e5 --- /dev/null +++ b/company_library/CIA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CIA,2017-06-08,6.6800,6.8100,False,6.3100,6.3100,reg,63650 +CIA,2017-06-09,6.9600,7.0900,False,6.7000,6.7400,reg,152113 +CIA,2017-06-12,7.1000,7.2900,False,6.9300,6.9400,reg,137837 +CIA,2017-06-13,7.1300,7.2200,False,7.0400,7.1400,reg,73899 +CIA,2017-06-14,7.1700,7.1900,False,6.9650,7.1200,reg,60894 +CIA,2017-06-15,7.1000,7.3090,False,7.0200,7.0600,reg,74639 +CIA,2017-06-16,7.0000,7.0700,False,6.8600,7.0000,reg,139012 +CIA,2017-06-19,7.2500,7.3000,False,6.9815,7.0400,reg,85566 +CIA,2017-06-20,7.0400,7.2300,False,7.0200,7.2200,reg,50306 +CIA,2017-06-21,6.9000,7.0840,False,6.9000,7.0500,reg,55200 +CIA,2017-06-22,6.9200,6.9700,False,6.8700,6.8700,reg,24569 +CIA,2017-06-23,7.0200,7.0800,False,6.8800,6.9700,reg,117886 +CIA,2017-06-26,7.0100,7.1112,False,7.0000,7.0400,reg,37839 +CIA,2017-06-27,7.0000,7.1000,False,6.9900,6.9900,reg,42456 +CIA,2017-06-28,7.1800,7.2600,False,7.0200,7.0300,reg,55506 +CIA,2017-06-29,7.2800,7.4000,False,7.1700,7.1900,reg,60348 +CIA,2017-06-30,7.3800,7.8300,False,7.2400,7.3200,reg,316604 +CIA,2017-07-05,6.8000,7.0400,False,6.7900,6.9800,reg,80623 +CIA,2017-07-06,6.7400,6.9800,False,6.7000,6.7200,reg,66000 +CIA,2017-07-07,7.2800,7.3000,False,6.7100,6.7200,reg,109472 +CIA,2017-07-10,7.2000,7.4000,False,7.1900,7.3000,reg,81576 +CIA,2017-07-11,7.2500,7.2800,False,7.0600,7.2500,reg,59374 +CIA,2017-07-12,7.4500,7.5000,False,7.0800,7.2400,reg,69129 +CIA,2017-07-13,7.6600,7.7400,False,7.4000,7.4000,reg,80925 +CIA,2017-07-14,7.6800,7.8000,False,7.5200,7.5200,reg,86891 +CIA,2017-07-17,7.7600,7.8000,False,7.5600,7.6600,reg,69470 +CIA,2017-07-18,7.8100,7.8900,False,7.6439,7.7200,reg,73169 +CIA,2017-07-19,7.7500,7.8800,False,7.7300,7.7800,reg,53954 +CIA,2017-07-20,7.8600,7.8800,False,7.6200,7.7200,reg,65395 +CIA,2017-07-21,7.7000,7.9500,False,7.6600,7.9500,reg,128666 +CIA,2017-07-24,7.8700,7.8900,False,7.5800,7.6300,reg,61984 +CIA,2017-07-25,8.0700,8.1800,False,7.8000,7.9000,reg,131421 +CIA,2017-07-26,7.9400,8.1000,False,7.9100,8.0700,reg,62617 +CIA,2017-07-27,7.8900,8.0400,False,7.8200,7.9200,reg,53893 +CIA,2017-07-28,8.0800,8.1000,False,7.8000,7.8000,reg,58439 +CIA,2017-07-31,8.0500,8.8700,False,7.9050,8.1000,reg,204751 +CIA,2017-08-01,8.0900,8.1500,False,7.9400,8.0600,reg,84454 +CIA,2017-08-02,7.9700,8.1100,False,7.9200,8.0300,reg,51486 +CIA,2017-08-03,7.8500,8.0000,False,7.7500,7.9400,reg,103918 +CIA,2017-08-04,8.0200,8.1400,False,7.7100,7.8300,reg,398786 +CIA,2017-08-07,8.1500,8.2000,False,7.7900,7.7900,reg,83927 +CIA,2017-08-08,8.3500,8.6000,False,8.0300,8.0300,reg,247561 +CIA,2017-08-09,8.0600,8.2900,False,7.9800,8.1200,reg,137186 +CIA,2017-08-10,7.9800,8.1600,False,7.9000,7.9900,reg,76958 +CIA,2017-08-11,7.9500,8.1200,False,7.7500,7.8800,reg,90434 +CIA,2017-08-14,8.0400,8.0700,False,7.9500,8.0000,reg,100278 +CIA,2017-08-15,7.9500,8.0350,False,7.8250,8.0200,reg,46341 +CIA,2017-08-16,7.8600,8.0600,False,7.8500,7.9500,reg,46273 +CIA,2017-08-17,7.7000,7.8700,False,7.7000,7.8200,reg,88567 +CIA,2017-08-18,7.7000,7.7700,False,7.6500,7.6700,reg,110840 +CIA,2017-08-21,7.6600,7.9100,False,7.6168,7.6900,reg,68960 +CIA,2017-08-22,7.6900,7.8000,False,7.5600,7.7600,reg,65258 +CIA,2017-08-23,7.5800,7.7700,False,7.4800,7.6200,reg,78578 +CIA,2017-08-24,7.6100,7.6600,False,7.4500,7.6000,reg,42736 +CIA,2017-08-25,7.5300,7.6700,False,7.4200,7.5700,reg,91171 +CIA,2017-08-28,7.5800,7.6000,False,7.3350,7.4800,reg,63126 +CIA,2017-08-29,7.5300,7.5800,False,7.3515,7.4900,reg,43242 +CIA,2017-08-30,7.6000,7.6499,False,7.2600,7.5000,reg,90419 +CIA,2017-08-31,7.5300,7.7500,False,7.4900,7.6300,reg,90782 +CIA,2017-09-01,7.4600,7.5200,False,7.3400,7.5200,reg,52737 +CIA,2017-09-05,7.5100,7.5400,False,7.2500,7.3000,reg,153142 +CIA,2017-09-06,7.5500,7.7900,False,7.5400,7.6000,reg,71221 +CIA,2017-09-07,7.1300,7.5000,False,7.1000,7.5000,reg,78782 +CIA,2017-09-08,7.5200,7.6800,False,7.0500,7.1300,reg,95771 +CIA,2017-09-11,7.5200,7.5900,False,7.5000,7.5900,reg,71883 +CIA,2017-09-12,7.6800,7.7200,False,7.5600,7.5800,reg,79188 +CIA,2017-09-13,7.7500,7.8600,False,7.6800,7.6800,reg,100811 +CIA,2017-09-14,7.7500,7.8700,False,7.7300,7.8100,reg,43336 +CIA,2017-09-15,7.8800,7.9100,False,7.6800,7.7700,reg,181448 +CIA,2017-09-18,7.9700,7.9900,False,7.7650,7.8900,reg,114840 +CIA,2017-09-19,8.0000,8.1000,False,7.9800,8.1000,reg,56028 +CIA,2017-09-20,7.9700,8.0700,False,7.8600,7.9700,reg,129315 +CIA,2017-09-21,7.9400,8.0200,False,7.8000,8.0100,reg,42411 +CIA,2017-09-22,7.6700,7.7900,False,7.5200,7.7900,reg,73837 +CIA,2017-09-25,7.8000,7.8200,False,7.7000,7.7000,reg,63449 +CIA,2017-09-26,7.8300,7.8897,False,7.7000,7.7600,reg,95947 +CIA,2017-09-27,8.0300,8.1100,False,7.8200,7.9100,reg,116653 +CIA,2017-09-28,7.8700,8.0000,False,7.7200,7.9600,reg,65990 +CIA,2017-09-29,7.3500,7.8300,False,7.3400,7.8100,reg,109614 +CIA,2017-10-02,7.5300,7.5700,False,7.2900,7.3200,reg,148926 +CIA,2017-10-03,7.5100,7.5700,False,7.4500,7.5600,reg,48621 +CIA,2017-10-04,7.4100,7.5700,False,7.3500,7.5000,reg,29225 +CIA,2017-10-05,7.4900,7.5750,False,7.4000,7.4400,reg,28371 +CIA,2017-10-06,7.4600,7.5500,False,7.4000,7.5500,reg,34220 +CIA,2017-10-09,7.3700,7.4700,False,7.3300,7.3900,reg,58038 +CIA,2017-10-10,7.4100,7.5000,False,7.3300,7.3500,reg,159700 +CIA,2017-10-11,7.4500,7.5000,False,7.3900,7.4800,reg,43931 +CIA,2017-10-12,7.3400,7.4800,False,7.2700,7.4300,reg,51410 +CIA,2017-10-13,7.3400,7.4500,False,7.3000,7.3000,reg,56275 +CIA,2017-10-16,7.4500,7.5300,False,7.3100,7.4000,reg,67617 +CIA,2017-10-17,7.3200,7.4400,False,7.3200,7.4200,reg,45420 +CIA,2017-10-18,7.3900,7.5350,False,7.3100,7.3200,reg,77346 +CIA,2017-10-19,7.1900,7.5000,False,7.1800,7.3700,reg,57204 +CIA,2017-10-20,7.2500,7.3200,False,7.1700,7.3200,reg,60867 +CIA,2017-10-23,7.1100,7.2700,False,7.0200,7.2700,reg,89679 +CIA,2017-10-24,7.6300,7.7900,False,7.1300,7.1300,reg,201871 +CIA,2017-10-25,7.4900,7.6300,False,7.3200,7.5700,reg,40236 +CIA,2017-10-26,7.4900,7.6600,False,7.4300,7.5700,reg,24567 +CIA,2017-10-27,7.5600,7.7400,False,7.3200,7.4100,reg,101818 +CIA,2017-10-30,7.5900,7.6100,False,7.4050,7.4900,reg,141663 +CIA,2017-10-31,7.5800,7.7300,False,7.5000,7.5800,reg,98931 +CIA,2017-11-01,7.5200,7.6600,False,7.5000,7.6600,reg,74121 +CIA,2017-11-02,7.6200,7.6500,False,7.4900,7.4900,reg,35637 +CIA,2017-11-03,7.5600,7.6600,False,7.5175,7.6600,reg,39192 +CIA,2017-11-06,7.5000,7.5600,False,7.3920,7.5000,reg,66587 +CIA,2017-11-07,7.4700,7.5600,False,7.3900,7.4600,reg,99751 +CIA,2017-11-08,7.2800,7.5200,False,7.2100,7.3800,reg,61267 +CIA,2017-11-09,7.4800,7.4900,False,7.2000,7.2800,reg,85218 +CIA,2017-11-10,7.5800,7.6400,False,7.4500,7.4500,reg,32041 +CIA,2017-11-13,7.5900,7.6100,False,7.4500,7.5500,reg,122696 +CIA,2017-11-14,7.6000,7.6000,False,7.4700,7.5100,reg,28142 +CIA,2017-11-15,7.6000,7.6500,False,7.3700,7.4900,reg,66062 +CIA,2017-11-16,7.7600,7.8000,False,7.5000,7.5000,reg,80917 +CIA,2017-11-17,7.8500,8.0800,False,7.6100,7.6700,reg,90943 +CIA,2017-11-20,8.1800,8.2000,False,7.5310,7.6300,reg,236436 +CIA,2017-11-21,8.2900,8.3900,False,8.0400,8.1000,reg,149449 +CIA,2017-11-22,8.3000,8.5500,False,8.2900,8.3400,reg,135865 +CIA,2017-11-27,8.0400,8.3500,False,8.0200,8.2600,reg,103426 +CIA,2017-11-28,8.2900,8.3200,False,7.9100,8.0400,reg,221558 +CIA,2017-11-29,8.6500,8.7000,False,8.3200,8.3200,reg,162112 +CIA,2017-11-30,8.6000,8.7000,False,8.4900,8.7000,reg,549784 +CIA,2017-12-01,8.0500,8.5250,False,7.9600,8.5200,reg,112726 +CIA,2017-12-04,8.0100,8.1500,False,7.9600,8.1500,reg,78795 +CIA,2017-12-05,7.9800,8.0500,False,7.9100,8.0100,reg,117602 +CIA,2017-12-06,7.7100,7.9800,False,7.6600,7.9800,reg,117445 +CIA,2017-12-07,7.5900,7.7400,False,7.5100,7.5900,reg,103620 +CIA,2017-12-08,7.3900,7.5800,False,7.3400,7.5800,reg,129623 +CIA,2017-12-11,7.5800,7.7500,False,7.3500,7.4500,reg,114984 +CIA,2017-12-12,7.6800,7.8700,False,7.5200,7.6000,reg,108479 +CIA,2017-12-13,7.6500,7.9200,False,7.6100,7.7000,reg,45637 +CIA,2017-12-14,7.4000,7.6800,False,7.3671,7.6300,reg,37516 +CIA,2017-12-15,7.5500,7.6700,False,7.3800,7.3900,reg,204936 +CIA,2017-12-18,7.6000,7.7200,False,7.3800,7.5800,reg,72244 +CIA,2017-12-19,7.4600,7.6700,False,7.4300,7.6000,reg,32332 +CIA,2017-12-20,7.4900,7.5500,False,7.3000,7.4600,reg,44977 +CIA,2017-12-21,7.5400,7.5700,False,7.4000,7.4800,reg,30787 +CIA,2017-12-22,7.4800,7.5200,False,7.3250,7.5000,reg,46670 +CIA,2017-12-26,7.5500,7.5700,False,7.3900,7.3900,reg,32528 +CIA,2017-12-27,7.4900,7.7400,False,7.4675,7.4800,reg,48243 +CIA,2017-12-28,7.5000,7.6200,False,7.4000,7.4900,reg,59023 +CIA,2017-12-29,7.3500,7.5600,False,7.3400,7.5100,reg,91289 +CIA,2018-01-02,7.5200,7.6600,False,7.3800,7.3800,reg,86122 +CIA,2018-01-03,7.5700,7.7700,False,7.3200,7.4600,reg,70466 +CIA,2018-01-04,7.6100,7.7800,False,7.5900,7.6300,reg,85188 +CIA,2018-01-05,7.5900,7.7100,False,7.4000,7.4800,reg,117310 +CIA,2018-01-08,7.6800,7.9000,False,7.5200,7.5500,reg,90680 +CIA,2018-01-09,7.4200,7.6800,False,7.4100,7.6800,reg,40157 +CIA,2018-01-10,7.4800,7.5500,False,7.4000,7.4000,reg,33070 +CIA,2018-01-11,7.6600,7.8700,False,7.4430,7.4700,reg,69370 +CIA,2018-01-12,7.7500,7.7900,False,7.5500,7.6500,reg,43081 +CIA,2018-01-16,7.6400,7.9300,False,7.5700,7.8000,reg,92293 +CIA,2018-01-17,7.9800,7.9900,False,7.6200,7.6500,reg,127776 +CIA,2018-01-18,7.8300,8.0400,False,7.7550,7.9500,reg,70682 +CIA,2018-01-19,8.0200,8.0500,False,7.7200,7.7600,reg,73252 +CIA,2018-01-22,7.9800,8.0500,False,7.8900,7.9500,reg,71408 +CIA,2018-01-23,7.9800,8.1200,False,7.7600,7.9200,reg,67806 +CIA,2018-01-24,7.9100,8.1500,False,7.8000,8.0200,reg,37452 +CIA,2018-01-25,7.9000,7.9800,False,7.7700,7.9800,reg,33687 +CIA,2018-01-26,8.0700,8.1700,False,7.9000,7.9500,reg,50967 +CIA,2018-01-29,7.9700,8.2000,False,7.9400,7.9500,reg,49994 +CIA,2018-01-30,8.0400,8.1499,False,7.9000,7.9300,reg,34359 +CIA,2018-01-31,7.9300,8.1600,False,7.9101,8.0300,reg,49999 +CIA,2018-02-01,7.9400,8.0700,False,7.8300,7.8700,reg,34675 +CIA,2018-02-02,7.7700,7.9100,False,7.7200,7.8100,reg,58788 +CIA,2018-02-05,7.4200,7.8500,False,7.3900,7.6500,reg,78868 +CIA,2018-02-06,7.3200,7.6400,False,7.2117,7.2600,reg,207976 +CIA,2018-02-07,7.3700,7.5300,False,7.2200,7.2500,reg,53872 +CIA,2018-02-08,7.0900,7.4500,False,7.0900,7.3800,reg,51037 +CIA,2018-02-09,7.2900,7.3700,False,7.0600,7.2100,reg,58978 +CIA,2018-02-12,7.2800,7.4900,False,7.1900,7.2800,reg,65728 +CIA,2018-02-13,7.2400,7.3200,False,7.1500,7.2200,reg,46124 +CIA,2018-02-14,7.2100,7.2900,False,7.1000,7.1300,reg,47999 +CIA,2018-02-15,7.1900,7.3700,False,7.1000,7.2600,reg,36227 +CIA,2018-02-16,7.2900,7.4200,False,7.1400,7.1400,reg,51311 +CIA,2018-02-20,7.1500,7.2900,False,7.1000,7.1900,reg,43070 +CIA,2018-02-21,7.1300,7.2750,False,7.1200,7.2000,reg,26807 +CIA,2018-02-22,7.0600,7.2200,False,7.0200,7.1600,reg,26869 +CIA,2018-02-23,7.0900,7.2300,False,7.0300,7.1000,reg,43449 +CIA,2018-02-26,7.2700,7.3700,False,7.1100,7.1100,reg,40789 +CIA,2018-02-27,7.1900,7.2800,False,7.1450,7.1700,reg,38090 +CIA,2018-02-28,6.8500,7.2500,False,6.6700,7.1900,reg,149796 +CIA,2018-03-01,7.1400,7.2900,False,6.9100,6.9100,reg,73161 +CIA,2018-03-02,7.4000,7.5800,False,6.9600,7.0400,reg,91102 +CIA,2018-03-05,7.4500,7.5400,False,7.1900,7.1900,reg,43854 +CIA,2018-03-06,7.7500,7.7900,False,7.4500,7.4900,reg,72618 +CIA,2018-03-07,7.8300,7.9000,False,7.5200,7.5500,reg,71464 +CIA,2018-03-08,7.8400,7.9700,False,7.7100,7.8700,reg,44455 +CIA,2018-03-09,7.9500,8.0700,False,7.7500,7.7600,reg,94088 +CIA,2018-03-12,7.9800,8.1400,False,7.8400,7.8500,reg,75309 +CIA,2018-03-13,7.8300,8.0100,False,7.7800,7.9300,reg,61168 +CIA,2018-03-14,7.8400,7.9300,False,7.6900,7.8500,reg,35959 +CIA,2018-03-15,7.7200,7.8900,False,7.7034,7.8400,reg,34711 +CIA,2018-03-16,7.7900,7.8700,False,7.6500,7.7000,reg,191343 +CIA,2018-03-19,7.6200,7.6900,False,7.4200,7.6900,reg,67382 +CIA,2018-03-20,7.5900,7.6500,False,7.4600,7.5900,reg,47044 +CIA,2018-03-21,7.3500,7.7100,False,7.3200,7.5900,reg,53084 +CIA,2018-03-22,7.1900,7.4700,False,7.1850,7.3000,reg,64595 +CIA,2018-03-23,7.0300,7.3300,False,7.0300,7.1400,reg,88954 +CIA,2018-03-26,7.4400,7.5300,False,7.0200,7.0900,reg,84456 +CIA,2018-03-27,7.1900,7.5200,False,7.0800,7.4200,reg,77260 +CIA,2018-03-28,7.3500,7.3900,False,7.1200,7.1200,reg,46750 +CIA,2018-03-29,7.3200,7.5800,False,7.3000,7.3600,reg,74181 +CIA,2018-04-02,7.2700,7.3900,False,7.1000,7.2800,reg,76188 +CIA,2018-04-03,7.2900,7.4900,False,7.1501,7.3100,reg,63350 +CIA,2018-04-04,7.3600,7.4000,False,7.1800,7.1800,reg,37148 +CIA,2018-04-05,7.3700,7.4000,False,7.2400,7.3600,reg,44374 +CIA,2018-04-06,7.3700,7.4000,False,7.2500,7.2500,reg,65305 +CIA,2018-04-09,7.3100,7.6100,False,7.2900,7.2900,reg,96952 +CIA,2018-04-10,7.5000,7.5300,False,7.3050,7.3900,reg,43945 +CIA,2018-04-11,7.4700,7.6300,False,7.4200,7.4500,reg,56059 +CIA,2018-04-12,7.4400,7.5900,False,7.3000,7.4500,reg,44214 +CIA,2018-04-13,7.4500,7.5100,False,7.4000,7.5000,reg,28370 +CIA,2018-04-16,7.5400,7.6800,False,7.2600,7.4700,reg,67918 +CIA,2018-04-17,7.7000,7.7300,False,7.3500,7.5300,reg,47454 +CIA,2018-04-18,7.8100,7.8800,False,7.5600,7.6600,reg,45406 +CIA,2018-04-19,7.7300,7.9000,False,7.6000,7.7600,reg,46086 +CIA,2018-04-20,7.7500,7.8500,False,7.6400,7.6600,reg,46725 +CIA,2018-04-23,7.8600,7.9000,False,7.6800,7.7700,reg,31951 +CIA,2018-04-24,7.9100,7.9800,False,7.7850,7.9000,reg,55720 +CIA,2018-04-25,7.9000,8.0000,False,7.8100,7.8100,reg,80261 +CIA,2018-04-26,7.8200,7.9500,False,7.7400,7.9200,reg,39205 +CIA,2018-04-27,7.7800,7.9400,False,7.6400,7.8200,reg,62796 +CIA,2018-04-30,7.7700,7.9600,False,7.6900,7.7600,reg,75938 +CIA,2018-05-01,7.5000,7.7900,False,7.4900,7.7500,reg,69133 +CIA,2018-05-02,7.6700,7.7400,False,7.4320,7.4500,reg,37410 +CIA,2018-05-03,7.5400,7.6500,False,7.4300,7.5600,reg,29677 +CIA,2018-05-04,7.6400,7.7200,False,7.4700,7.4700,reg,22581 +CIA,2018-05-07,7.7900,7.8700,False,7.6400,7.6500,reg,43492 +CIA,2018-05-08,7.9000,7.9400,False,7.7000,7.7500,reg,47690 +CIA,2018-05-09,7.9000,8.0000,False,7.7000,7.9000,reg,81795 +CIA,2018-05-10,7.7800,7.9600,False,7.7300,7.9000,reg,35142 +CIA,2018-05-11,7.5600,7.9500,False,7.5400,7.7600,reg,53000 +CIA,2018-05-14,7.4600,7.5500,False,7.4500,7.4800,reg,49900 +CIA,2018-05-15,7.5000,7.6600,False,7.4700,7.4700,reg,55803 +CIA,2018-05-16,7.6000,7.6200,False,7.5000,7.5200,reg,64835 +CIA,2018-05-17,7.5100,7.6700,False,7.4800,7.5500,reg,49167 +CIA,2018-05-18,7.5000,7.5900,False,7.4200,7.5900,reg,55850 +CIA,2018-05-21,7.7700,7.8000,False,7.4200,7.5100,reg,104805 +CIA,2018-05-22,7.7500,7.8500,False,7.5500,7.7000,reg,80679 +CIA,2018-05-23,7.8900,7.9200,False,7.6900,7.6900,reg,54385 +CIA,2018-05-24,7.9000,7.9400,False,7.6500,7.8500,reg,34656 +CIA,2018-05-25,7.7700,7.9500,False,7.6500,7.8500,reg,37149 +CIA,2018-05-29,7.7600,7.8800,False,7.5900,7.6600,reg,55909 +CIA,2018-05-30,7.8800,7.9900,False,7.8000,7.8200,reg,116929 +CIA,2018-05-31,7.4100,7.8100,False,7.4000,7.6500,reg,139644 +CIA,2018-06-01,7.5500,7.6500,False,7.4600,7.4600,reg,51994 +CIA,2018-06-04,7.7400,7.7800,False,7.5227,7.5700,reg,57245 +CIA,2018-06-05,7.9700,7.9900,False,7.7200,7.7300,reg,76411 +CIA,2018-06-06,7.8000,7.9700,False,7.7800,7.9000,reg,88064 +CIA,2018-06-07,7.7500,7.8500,False,7.7200,7.8100,reg,24044 diff --git a/company_library/CIBR.csv b/company_library/CIBR.csv index d5a1612a..0b5b7fe8 100644 --- a/company_library/CIBR.csv +++ b/company_library/CIBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIBR,2017-06-06,22.2424,22.3122,False,22.0826,22.1725,reg,119258 -CIBR,2017-06-07,22.2924,22.3223,False,22.0826,22.3223,reg,70346 -CIBR,2017-06-08,22.3223,22.3323,False,22.0427,22.2225,reg,98675 CIBR,2017-06-09,21.7530,22.3823,False,21.5449,22.3223,reg,139997 CIBR,2017-06-12,21.6731,21.7130,False,21.2537,21.5932,reg,168241 CIBR,2017-06-13,21.8529,21.8529,False,21.6297,21.6931,reg,60078 @@ -249,3 +246,6 @@ CIBR,2018-05-31,26.4800,26.7100,False,26.4300,26.6100,reg,139220 CIBR,2018-06-01,26.7600,26.8000,False,26.5898,26.6900,reg,209477 CIBR,2018-06-04,26.9200,26.9890,False,26.6601,26.9300,reg,190027 CIBR,2018-06-05,27.1400,27.1400,False,26.9200,27.0000,reg,170434 +CIBR,2018-06-06,27.2700,27.2900,False,27.0406,27.2500,reg,220236 +CIBR,2018-06-07,26.9600,27.3000,False,26.7200,27.2800,reg,337306 +CIBR,2018-06-08,27.1400,27.1600,False,26.9101,26.9300,reg,153068 diff --git a/company_library/CID.csv b/company_library/CID.csv index 3c403157..278d310a 100644 --- a/company_library/CID.csv +++ b/company_library/CID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CID,2017-06-06,33.6533,33.9428,False,33.6139,33.9428,reg,2981 -CID,2017-06-07,33.6050,33.8849,False,33.6050,33.8849,reg,2262 -CID,2017-06-08,33.5664,33.5664,False,33.4919,33.4919,reg,976 CID,2017-06-09,33.4790,33.4790,False,33.4627,33.4627,reg,597 CID,2017-06-12,33.3444,33.3734,False,33.2576,33.2769,reg,3947 CID,2017-06-13,33.6520,33.7299,False,33.6185,33.7202,reg,4598 @@ -249,3 +246,6 @@ CID,2018-05-31,34.6400,34.6400,False,34.3500,34.4300,reg,5238 CID,2018-06-01,34.5101,34.7300,False,34.4700,34.7000,reg,10656 CID,2018-06-04,34.8256,34.9199,False,34.7280,34.7280,reg,6352 CID,2018-06-05,34.7900,34.8199,False,34.6900,34.7390,reg,44788 +CID,2018-06-06,35.0700,35.0960,False,34.9800,35.0600,reg,3388 +CID,2018-06-07,34.8850,35.0846,False,34.8850,34.9426,reg,5771 +CID,2018-06-08,34.7504,34.9300,False,34.7100,34.8381,reg,5229 diff --git a/company_library/CIDM.csv b/company_library/CIDM.csv index 9f50c28f..3da5cfaa 100644 --- a/company_library/CIDM.csv +++ b/company_library/CIDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIDM,2017-06-06,1.7000,1.7500,False,1.6500,1.7400,reg,15191 -CIDM,2017-06-07,1.7000,1.7400,False,1.6500,1.7300,reg,50252 -CIDM,2017-06-08,1.7000,1.7300,False,1.6700,1.7300,reg,12657 CIDM,2017-06-09,1.6600,1.7000,False,1.6100,1.7000,reg,87759 CIDM,2017-06-12,1.7600,1.7700,False,1.6385,1.6799,reg,47177 CIDM,2017-06-13,1.8200,1.8700,False,1.7600,1.7700,reg,23778 @@ -249,3 +246,6 @@ CIDM,2018-05-31,1.5800,1.6000,False,1.5620,1.6000,reg,80593 CIDM,2018-06-01,1.5600,1.6200,False,1.5500,1.6000,reg,33258 CIDM,2018-06-04,1.5100,1.5800,False,1.5100,1.5800,reg,21186 CIDM,2018-06-05,1.5100,1.5200,False,1.4683,1.5200,reg,47365 +CIDM,2018-06-06,1.5000,1.5600,False,1.4857,1.5500,reg,318425 +CIDM,2018-06-07,1.4600,1.5200,False,1.4500,1.5100,reg,150280 +CIDM,2018-06-08,1.4800,1.5200,False,1.4500,1.4700,reg,30544 diff --git a/company_library/CIFS.csv b/company_library/CIFS.csv index 8b63f37c..ffc47258 100644 --- a/company_library/CIFS.csv +++ b/company_library/CIFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIFS,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 -CIFS,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 -CIFS,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-09,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-12,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-13,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -249,3 +246,6 @@ CIFS,2018-05-31,23.8400,24.7000,False,23.1600,24.3200,reg,182855 CIFS,2018-06-01,23.4000,23.8400,False,23.0827,23.8400,reg,45998 CIFS,2018-06-04,21.9500,23.5000,False,21.1611,23.5000,reg,211039 CIFS,2018-06-05,21.9700,22.3175,False,21.5110,21.9900,reg,89610 +CIFS,2018-06-06,20.9500,22.0200,False,20.5300,22.0000,reg,160743 +CIFS,2018-06-07,19.5200,20.9500,False,19.0500,20.9500,reg,106863 +CIFS,2018-06-08,19.1700,19.6900,False,18.9000,19.3500,reg,128200 diff --git a/company_library/CIG.C.csv b/company_library/CIG.C.csv new file mode 100644 index 00000000..8251fd71 --- /dev/null +++ b/company_library/CIG.C.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CIG.C,2017-06-08,2.2495,2.3143,False,2.2495,2.3084,reg,3471 +CIG.C,2017-06-09,2.2986,2.3083,False,2.2397,2.2397,reg,5484 +CIG.C,2017-06-12,2.2986,2.2986,False,2.2986,2.2986,reg,23 +CIG.C,2017-06-13,2.2182,2.2988,False,2.2182,2.2691,reg,4484 +CIG.C,2017-06-14,2.3576,2.3576,False,2.2397,2.2397,reg,1044 +CIG.C,2017-06-15,2.3576,2.3576,False,2.3576,2.3576,reg,0 +CIG.C,2017-06-16,2.3576,2.3576,False,2.3576,2.3576,reg,41 +CIG.C,2017-06-19,2.3576,2.3576,False,2.3576,2.3576,reg,16 +CIG.C,2017-06-20,2.3576,2.3576,False,2.3576,2.3576,reg,0 +CIG.C,2017-06-21,2.3576,2.3576,False,2.3576,2.3576,reg,94 +CIG.C,2017-06-22,2.3674,2.3674,False,2.3674,2.3674,reg,463 +CIG.C,2017-06-23,2.3737,2.3737,False,2.3674,2.3674,reg,676 +CIG.C,2017-06-26,2.3722,2.3772,False,2.3576,2.3772,reg,6205 +CIG.C,2017-06-27,2.3722,2.3722,False,2.3722,2.3722,reg,1 +CIG.C,2017-06-28,2.5539,2.5539,False,2.5539,2.5539,reg,137 +CIG.C,2017-06-29,2.4515,2.6092,False,2.4515,2.6092,reg,126403 +CIG.C,2017-06-30,2.3782,2.4558,False,2.3772,2.3772,reg,2202 +CIG.C,2017-07-05,2.7014,2.7014,False,2.7014,2.7014,reg,122 +CIG.C,2017-07-06,2.7014,2.7014,False,2.7014,2.7014,reg,2 +CIG.C,2017-07-07,2.5344,2.5344,False,2.5344,2.5344,reg,218 +CIG.C,2017-07-10,2.5050,2.5050,False,2.5050,2.5050,reg,539 +CIG.C,2017-07-11,2.5147,2.5147,False,2.5147,2.5147,reg,212 +CIG.C,2017-07-12,2.7014,2.7014,False,2.5540,2.5540,reg,2913 +CIG.C,2017-07-13,2.7014,2.7014,False,2.7013,2.7014,reg,6601 +CIG.C,2017-07-14,2.7308,2.7408,False,2.6719,2.6719,reg,2587 +CIG.C,2017-07-17,2.7308,2.7308,False,2.7308,2.7308,reg,118 +CIG.C,2017-07-18,2.8291,2.8585,False,2.8192,2.8192,reg,19200 +CIG.C,2017-07-19,2.9175,2.9175,False,2.9175,2.9175,reg,47073 +CIG.C,2017-07-20,2.9175,2.9175,False,2.9175,2.9175,reg,2 +CIG.C,2017-07-21,2.8997,2.9469,False,2.8585,2.9371,reg,1626 +CIG.C,2017-07-24,2.8997,2.8997,False,2.8997,2.8997,reg,38 +CIG.C,2017-07-25,2.8997,2.8997,False,2.8997,2.8997,reg,13 +CIG.C,2017-07-26,2.8997,2.8997,False,2.8997,2.8997,reg,5 +CIG.C,2017-07-27,2.8997,2.8997,False,2.8997,2.8997,reg,0 +CIG.C,2017-07-28,2.5933,2.7308,False,2.4165,2.7308,reg,1537 +CIG.C,2017-07-31,2.5933,2.5933,False,2.5933,2.5933,reg,81 +CIG.C,2017-08-01,2.7526,2.7976,False,2.6523,2.6523,reg,782 +CIG.C,2017-08-02,2.7526,2.7526,False,2.7526,2.7526,reg,3 +CIG.C,2017-08-03,2.7526,2.7526,False,2.7526,2.7526,reg,0 +CIG.C,2017-08-04,2.7526,2.7526,False,2.7526,2.7526,reg,0 +CIG.C,2017-08-07,2.7251,2.7251,False,2.7251,2.7251,reg,481 +CIG.C,2017-08-08,2.8192,2.9175,False,2.8192,2.9175,reg,941 +CIG.C,2017-08-09,2.8291,2.9175,False,2.8291,2.9175,reg,542 +CIG.C,2017-08-10,2.7014,2.7210,False,2.7014,2.7210,reg,831 +CIG.C,2017-08-11,2.7014,2.7014,False,2.7014,2.7014,reg,1 +CIG.C,2017-08-14,2.5075,2.5075,False,2.5075,2.5075,reg,491 +CIG.C,2017-08-15,2.4755,2.6428,False,2.4755,2.6428,reg,1202 +CIG.C,2017-08-16,2.4755,2.4755,False,2.4755,2.4755,reg,40 +CIG.C,2017-08-17,2.5345,2.5540,False,2.5345,2.5540,reg,3500 +CIG.C,2017-08-18,2.5345,2.5345,False,2.5345,2.5345,reg,8 +CIG.C,2017-08-21,2.6817,2.7112,False,2.6817,2.7014,reg,11700 +CIG.C,2017-08-22,2.7701,2.7996,False,2.7407,2.7996,reg,1902 +CIG.C,2017-08-23,2.8585,2.8585,False,2.8022,2.8389,reg,2685 +CIG.C,2017-08-24,2.9175,2.9175,False,2.9175,2.9175,reg,1827 +CIG.C,2017-08-25,3.0353,3.1041,False,2.8389,2.9568,reg,9868 +CIG.C,2017-08-28,2.8782,2.9175,False,2.8291,2.9175,reg,5211 +CIG.C,2017-08-29,2.8684,2.9077,False,2.5835,2.5835,reg,1368 +CIG.C,2017-08-30,2.8684,2.8684,False,2.8684,2.8684,reg,1 +CIG.C,2017-08-31,2.8684,2.8684,False,2.8684,2.8684,reg,1 +CIG.C,2017-09-01,2.8684,2.8684,False,2.8684,2.8684,reg,2 +CIG.C,2017-09-05,2.8684,2.8684,False,2.8684,2.8684,reg,0 +CIG.C,2017-09-06,2.8684,2.8684,False,2.8684,2.8684,reg,11 +CIG.C,2017-09-07,2.8684,2.8684,False,2.8684,2.8684,reg,0 +CIG.C,2017-09-08,2.6866,2.7210,False,2.6866,2.7112,reg,14439 +CIG.C,2017-09-11,2.6866,2.6866,False,2.6866,2.6866,reg,119 +CIG.C,2017-09-12,2.6866,2.6866,False,2.6866,2.6866,reg,45 +CIG.C,2017-09-13,2.6719,2.6719,False,2.6719,2.6719,reg,174 +CIG.C,2017-09-14,2.6719,2.6719,False,2.6719,2.6719,reg,0 +CIG.C,2017-09-15,2.6719,2.6719,False,2.6719,2.6719,reg,83 +CIG.C,2017-09-18,2.6719,2.6719,False,2.6719,2.6719,reg,78 +CIG.C,2017-09-19,2.6719,2.6719,False,2.6719,2.6719,reg,0 +CIG.C,2017-09-20,2.6719,2.6719,False,2.6719,2.6719,reg,33 +CIG.C,2017-09-21,2.6719,2.6719,False,2.6719,2.6719,reg,37 +CIG.C,2017-09-22,2.6719,2.6719,False,2.6719,2.6719,reg,3 +CIG.C,2017-09-25,2.6719,2.6719,False,2.6719,2.6719,reg,118 +CIG.C,2017-09-26,2.6143,2.6143,False,2.6143,2.6143,reg,313 +CIG.C,2017-09-27,2.3674,2.5245,False,2.3674,2.4558,reg,21406 +CIG.C,2017-09-28,2.4656,2.4656,False,2.4656,2.4656,reg,371 +CIG.C,2017-09-29,2.3860,2.3870,False,2.3773,2.3870,reg,3001 +CIG.C,2017-10-02,2.3860,2.3860,False,2.3860,2.3860,reg,1 +CIG.C,2017-10-03,2.5540,2.5540,False,2.4361,2.4971,reg,807 +CIG.C,2017-10-04,2.5737,2.6523,False,2.5737,2.6523,reg,1616 +CIG.C,2017-10-05,2.5737,2.5737,False,2.5737,2.5737,reg,293 +CIG.C,2017-10-06,2.5737,2.5737,False,2.5737,2.5737,reg,2 +CIG.C,2017-10-09,2.5737,2.5737,False,2.5737,2.5737,reg,1 +CIG.C,2017-10-10,2.5245,2.5245,False,2.4853,2.4853,reg,381 +CIG.C,2017-10-11,2.5245,2.5245,False,2.5245,2.5245,reg,1 +CIG.C,2017-10-12,2.4165,2.4951,False,2.4165,2.4951,reg,2928 +CIG.C,2017-10-13,2.4656,2.4854,False,2.4656,2.4854,reg,448 +CIG.C,2017-10-16,2.4171,2.4656,False,2.3281,2.3281,reg,2136 +CIG.C,2017-10-17,2.4171,2.4171,False,2.4171,2.4171,reg,17 +CIG.C,2017-10-18,2.4171,2.4171,False,2.4171,2.4171,reg,32 +CIG.C,2017-10-19,2.4171,2.4171,False,2.4171,2.4171,reg,13 +CIG.C,2017-10-20,2.4171,2.4171,False,2.4171,2.4171,reg,1 +CIG.C,2017-10-23,2.5147,2.5147,False,2.5147,2.5147,reg,200 +CIG.C,2017-10-24,2.5147,2.5147,False,2.5147,2.5147,reg,0 +CIG.C,2017-10-25,2.5147,2.5147,False,2.5147,2.5147,reg,2 +CIG.C,2017-10-26,2.2299,2.2299,False,2.2299,2.2299,reg,1312 +CIG.C,2017-10-27,2.2299,2.2299,False,2.2299,2.2299,reg,0 +CIG.C,2017-10-30,2.2102,2.2102,False,2.0314,2.0334,reg,5020 +CIG.C,2017-10-31,2.2593,2.4460,False,2.2593,2.4460,reg,1100 +CIG.C,2017-11-01,2.1218,2.2112,False,2.1218,2.2102,reg,1727 +CIG.C,2017-11-02,2.1414,2.1414,False,2.1218,2.1414,reg,3044 +CIG.C,2017-11-03,2.0530,2.1316,False,2.0236,2.1316,reg,5800 +CIG.C,2017-11-06,2.1120,2.1120,False,2.1120,2.1120,reg,117 +CIG.C,2017-11-07,2.1120,2.1120,False,2.1120,2.1120,reg,53 +CIG.C,2017-11-08,2.1120,2.1120,False,2.1120,2.1120,reg,0 +CIG.C,2017-11-09,2.0825,2.0825,False,2.0825,2.0825,reg,121 +CIG.C,2017-11-10,1.8370,2.0432,False,1.8370,2.0432,reg,3300 +CIG.C,2017-11-13,1.8370,1.8370,False,1.8370,1.8370,reg,72 +CIG.C,2017-11-14,1.9889,1.9889,False,1.8468,1.8468,reg,2615 +CIG.C,2017-11-15,1.9057,1.9656,False,1.9057,1.9656,reg,3718 +CIG.C,2017-11-16,1.8603,1.8603,False,1.8603,1.8603,reg,230 +CIG.C,2017-11-17,2.0136,2.0137,False,1.8664,1.8664,reg,6299 +CIG.C,2017-11-20,2.0136,2.0136,False,2.0136,2.0136,reg,27 +CIG.C,2017-11-21,2.0136,2.0136,False,2.0136,2.0136,reg,0 +CIG.C,2017-11-22,2.0136,2.0136,False,2.0136,2.0136,reg,76 +CIG.C,2017-11-27,2.0136,2.0136,False,2.0136,2.0136,reg,7 +CIG.C,2017-11-28,2.1414,2.1532,False,2.1110,2.1120,reg,1512 +CIG.C,2017-11-29,1.9156,1.9156,False,1.9156,1.9156,reg,1112 +CIG.C,2017-11-30,1.9057,1.9646,False,1.9057,1.9646,reg,3260 +CIG.C,2017-12-01,1.9843,2.1513,False,1.9253,2.0110,reg,4741 +CIG.C,2017-12-04,2.1414,2.1414,False,1.9057,1.9057,reg,11162 +CIG.C,2017-12-05,2.0628,2.0628,False,2.0628,2.0628,reg,563 +CIG.C,2017-12-06,1.9646,2.0282,False,1.9440,1.9451,reg,16192 +CIG.C,2017-12-07,1.8860,2.0235,False,1.8860,2.0235,reg,10576 +CIG.C,2017-12-08,2.0410,2.0410,False,1.8419,1.8419,reg,1121 +CIG.C,2017-12-11,2.0211,2.0908,False,1.9613,2.0908,reg,10282 +CIG.C,2017-12-12,2.0211,2.0211,False,2.0211,2.0211,reg,1 +CIG.C,2017-12-13,2.0211,2.0211,False,2.0211,2.0211,reg,12 +CIG.C,2017-12-14,2.0709,2.1804,False,2.0410,2.1804,reg,994 +CIG.C,2017-12-15,1.8518,1.9116,False,1.8518,1.9115,reg,2388 +CIG.C,2017-12-18,1.9713,2.1406,False,1.9713,1.9912,reg,9313 +CIG.C,2017-12-19,1.9912,1.9932,False,1.8757,1.8954,reg,9685 +CIG.C,2017-12-20,1.9775,1.9775,False,1.8918,1.8986,reg,1252 +CIG.C,2017-12-21,1.8917,1.9911,False,1.8916,1.9016,reg,3192 +CIG.C,2017-12-22,2.0211,2.1406,False,1.9315,1.9812,reg,11120 +CIG.C,2017-12-26,1.8419,1.8419,False,1.8419,1.8419,reg,558 +CIG.C,2017-12-27,1.8419,1.8519,False,1.8419,1.8519,reg,8462 +CIG.C,2017-12-28,1.8319,1.8424,False,1.8319,1.8424,reg,6882 +CIG.C,2017-12-29,1.8429,2.0111,False,1.8429,1.8518,reg,2818 +CIG.C,2018-01-02,1.8419,1.8419,False,1.8419,1.8419,reg,2101 +CIG.C,2018-01-03,1.9713,1.9713,False,1.8230,1.9116,reg,857 +CIG.C,2018-01-04,1.9763,2.0609,False,1.9613,1.9713,reg,7987 +CIG.C,2018-01-05,2.1804,2.1804,False,2.1459,2.1804,reg,6867 +CIG.C,2018-01-08,2.1903,2.1903,False,2.0908,2.1406,reg,6693 +CIG.C,2018-01-09,1.9912,2.3695,False,1.9912,2.1107,reg,12392 +CIG.C,2018-01-10,1.9912,1.9912,False,1.9912,1.9912,reg,67 +CIG.C,2018-01-11,2.0626,2.2302,False,2.0111,2.2302,reg,2824 +CIG.C,2018-01-12,2.0626,2.0626,False,2.0626,2.0626,reg,0 +CIG.C,2018-01-16,1.9912,2.6483,False,1.9437,2.0908,reg,9347 +CIG.C,2018-01-17,2.1406,2.2102,False,2.0909,2.1007,reg,1740 +CIG.C,2018-01-18,2.0908,2.2157,False,2.0908,2.1206,reg,2654 +CIG.C,2018-01-19,2.1406,2.1406,False,2.0211,2.0211,reg,4313 +CIG.C,2018-01-22,2.2698,2.2698,False,1.8020,1.9315,reg,5160 +CIG.C,2018-01-23,2.0012,2.0211,False,2.0012,2.0211,reg,622 +CIG.C,2018-01-24,2.2400,2.2400,False,2.1006,2.1006,reg,787 +CIG.C,2018-01-25,2.2400,2.2400,False,2.2400,2.2400,reg,96 +CIG.C,2018-01-26,2.2400,2.2400,False,2.2400,2.2400,reg,33 +CIG.C,2018-01-29,2.1007,2.1007,False,2.1007,2.1007,reg,137 +CIG.C,2018-01-30,2.1605,2.2898,False,2.1605,2.2898,reg,915 +CIG.C,2018-01-31,2.1804,2.2003,False,1.8917,2.2003,reg,14053 +CIG.C,2018-02-01,2.1804,2.1804,False,2.1804,2.1804,reg,30 +CIG.C,2018-02-02,2.1804,2.1804,False,2.1804,2.1804,reg,0 +CIG.C,2018-02-05,1.9613,2.0868,False,1.9315,2.0868,reg,7835 +CIG.C,2018-02-06,2.1107,2.1107,False,1.9613,1.9613,reg,10554 +CIG.C,2018-02-07,1.9514,2.0012,False,1.9514,2.0012,reg,1250 +CIG.C,2018-02-08,1.9912,1.9912,False,1.9912,1.9912,reg,171 +CIG.C,2018-02-09,1.9912,1.9912,False,1.9912,1.9912,reg,34 +CIG.C,2018-02-12,1.9912,1.9912,False,1.9912,1.9912,reg,1 +CIG.C,2018-02-13,1.9912,1.9912,False,1.9912,1.9912,reg,0 +CIG.C,2018-02-14,1.9512,1.9512,False,1.9512,1.9512,reg,207 +CIG.C,2018-02-15,1.9512,1.9512,False,1.9512,1.9512,reg,0 +CIG.C,2018-02-16,2.1803,2.1803,False,2.0908,2.1107,reg,9824 +CIG.C,2018-02-20,2.1804,2.1903,False,2.1804,2.1903,reg,906 +CIG.C,2018-02-21,2.1804,2.1804,False,2.1804,2.1804,reg,2 +CIG.C,2018-02-22,2.1804,2.1804,False,2.1804,2.1804,reg,1 +CIG.C,2018-02-23,2.0410,2.0410,False,2.0410,2.0410,reg,122 +CIG.C,2018-02-26,2.1804,2.1804,False,2.1107,2.1107,reg,22782 +CIG.C,2018-02-27,2.2302,2.2302,False,2.1007,2.1007,reg,4611 +CIG.C,2018-02-28,2.1704,2.1704,False,2.1704,2.1704,reg,265 +CIG.C,2018-03-01,2.1605,2.1605,False,2.1605,2.1605,reg,276 +CIG.C,2018-03-02,2.1605,2.1606,False,2.1206,2.1606,reg,30864 +CIG.C,2018-03-05,2.1605,2.1605,False,2.1605,2.1605,reg,1 +CIG.C,2018-03-06,2.1605,2.1605,False,2.1605,2.1605,reg,32 +CIG.C,2018-03-07,2.1605,2.1605,False,2.1605,2.1605,reg,6 +CIG.C,2018-03-08,2.2302,2.2302,False,2.0609,2.1505,reg,21346 +CIG.C,2018-03-09,2.3098,2.3098,False,2.3098,2.3098,reg,229 +CIG.C,2018-03-12,2.2003,2.2003,False,2.2003,2.2003,reg,242 +CIG.C,2018-03-13,2.2102,2.3098,False,2.1903,2.3098,reg,1513 +CIG.C,2018-03-14,2.1605,2.2701,False,2.1605,2.2600,reg,36851 +CIG.C,2018-03-15,2.1605,2.1605,False,2.1605,2.1605,reg,21 +CIG.C,2018-03-16,2.1605,2.1605,False,2.1605,2.1605,reg,14 +CIG.C,2018-03-19,2.2003,2.2202,False,2.1605,2.1605,reg,1167 +CIG.C,2018-03-20,2.2003,2.2003,False,2.2003,2.2003,reg,522 +CIG.C,2018-03-21,2.2003,2.2003,False,2.2003,2.2003,reg,4 +CIG.C,2018-03-22,2.1903,2.1903,False,2.1902,2.1903,reg,715 +CIG.C,2018-03-23,2.1903,2.1903,False,2.1903,2.1903,reg,50 +CIG.C,2018-03-26,2.1903,2.1903,False,2.1903,2.1903,reg,11 +CIG.C,2018-03-27,2.2102,2.2202,False,2.2102,2.2102,reg,401 +CIG.C,2018-03-28,2.2102,2.2102,False,2.2102,2.2102,reg,0 +CIG.C,2018-03-29,2.2102,2.2102,False,2.2102,2.2102,reg,26 +CIG.C,2018-04-02,2.2102,2.2102,False,2.2102,2.2102,reg,12 +CIG.C,2018-04-03,2.2102,2.2102,False,2.2102,2.2102,reg,17700 +CIG.C,2018-04-04,2.2102,2.2102,False,2.1249,2.1249,reg,841 +CIG.C,2018-04-05,2.2102,2.2202,False,2.2102,2.2202,reg,7219 +CIG.C,2018-04-06,2.2102,2.2102,False,2.2102,2.2102,reg,1 +CIG.C,2018-04-09,2.1206,2.2102,False,2.1206,2.2102,reg,702 +CIG.C,2018-04-10,2.1206,2.1206,False,2.1206,2.1206,reg,0 +CIG.C,2018-04-11,2.0922,2.1326,False,2.0922,2.1326,reg,504 +CIG.C,2018-04-12,2.2102,2.2102,False,2.1007,2.1007,reg,1545 +CIG.C,2018-04-13,2.0908,2.1684,False,2.0908,2.1107,reg,2064 +CIG.C,2018-04-16,2.1107,2.1107,False,2.0012,2.0111,reg,5485 +CIG.C,2018-04-17,2.1107,2.1107,False,2.1107,2.1107,reg,140 +CIG.C,2018-04-18,2.1107,2.1107,False,2.1107,2.1107,reg,9 +CIG.C,2018-04-19,2.1107,2.1107,False,2.1107,2.1107,reg,48 +CIG.C,2018-04-20,2.1107,2.1107,False,2.1107,2.1107,reg,0 +CIG.C,2018-04-23,2.1107,2.1107,False,2.1097,2.1107,reg,4739 +CIG.C,2018-04-24,2.1107,2.1107,False,2.1107,2.1107,reg,0 +CIG.C,2018-04-25,2.1107,2.1107,False,2.1107,2.1107,reg,88 +CIG.C,2018-04-26,2.0709,2.0709,False,2.0609,2.0709,reg,505 +CIG.C,2018-04-27,2.0709,2.0709,False,2.0709,2.0709,reg,7 +CIG.C,2018-04-30,2.0709,2.0709,False,2.0709,2.0709,reg,75 +CIG.C,2018-05-01,2.0709,2.0709,False,2.0709,2.0709,reg,57 +CIG.C,2018-05-02,2.0800,2.0800,False,2.0800,2.0800,reg,0 +CIG.C,2018-05-03,2.0300,2.0300,False,1.9600,2.0000,reg,13248 +CIG.C,2018-05-04,1.9701,1.9701,False,1.9701,1.9701,reg,1400 +CIG.C,2018-05-07,2.0800,2.0800,False,2.0800,2.0800,reg,501 +CIG.C,2018-05-08,2.0400,2.0400,False,2.0400,2.0400,reg,100 +CIG.C,2018-05-09,2.0500,2.0500,False,1.9500,1.9900,reg,10369 +CIG.C,2018-05-10,2.0500,2.0500,False,2.0500,2.0500,reg,25 +CIG.C,2018-05-11,2.0500,2.0500,False,2.0500,2.0500,reg,50 +CIG.C,2018-05-14,2.0000,2.1000,False,1.9600,2.1000,reg,816 +CIG.C,2018-05-15,1.9499,1.9600,False,1.8400,1.9600,reg,4899 +CIG.C,2018-05-16,1.9700,1.9800,False,1.9400,1.9400,reg,1104 +CIG.C,2018-05-17,1.9700,1.9700,False,1.9700,1.9700,reg,0 +CIG.C,2018-05-18,1.8857,2.0100,False,1.8400,1.8900,reg,3503 +CIG.C,2018-05-21,2.0000,2.0700,False,1.9400,1.9500,reg,5400 +CIG.C,2018-05-22,2.0200,2.0200,False,1.9000,2.0100,reg,1102 +CIG.C,2018-05-23,2.0693,2.0693,False,2.0693,2.0693,reg,1231 +CIG.C,2018-05-24,2.0900,2.0900,False,2.0593,2.0693,reg,3610 +CIG.C,2018-05-25,1.9793,2.0100,False,1.9793,2.0100,reg,391 +CIG.C,2018-05-29,1.9700,1.9700,False,1.8600,1.8600,reg,1041 +CIG.C,2018-05-30,1.9773,1.9773,False,1.9100,1.9100,reg,1010 +CIG.C,2018-05-31,2.2100,2.2100,False,1.9500,1.9600,reg,3659 +CIG.C,2018-06-01,1.9200,2.1300,False,1.9200,2.1300,reg,2300 +CIG.C,2018-06-04,1.8900,1.9200,False,1.8773,1.9200,reg,1984 +CIG.C,2018-06-05,1.8000,1.9500,False,1.8000,1.9300,reg,15935 +CIG.C,2018-06-06,1.7800,1.9400,False,1.7800,1.8473,reg,26372 +CIG.C,2018-06-07,1.7600,1.8600,False,1.5900,1.7773,reg,12225 diff --git a/company_library/CIGI.csv b/company_library/CIGI.csv index f0621bba..459151d7 100644 --- a/company_library/CIGI.csv +++ b/company_library/CIGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIGI,2017-06-06,54.9034,55.2528,False,54.7038,54.7038,reg,20395 -CIGI,2017-06-07,55.0033,55.3027,False,54.7038,54.8036,reg,25487 -CIGI,2017-06-08,54.3045,54.8535,False,54.0050,54.5041,reg,23009 CIGI,2017-06-09,53.6556,54.2047,False,53.1066,54.1048,reg,21679 CIGI,2017-06-12,53.5558,53.6556,False,52.9070,53.5558,reg,21905 CIGI,2017-06-13,53.1565,53.7055,False,53.0567,53.7055,reg,55932 @@ -249,3 +246,6 @@ CIGI,2018-05-31,72.1000,73.1000,False,71.9000,73.1000,reg,16324 CIGI,2018-06-01,72.0000,72.7500,False,71.8000,72.3500,reg,29731 CIGI,2018-06-04,72.4500,72.7500,False,72.0500,72.0500,reg,13210 CIGI,2018-06-05,72.7000,73.1000,False,72.4500,72.7000,reg,17352 +CIGI,2018-06-06,74.4000,75.0000,False,73.1000,73.1000,reg,26047 +CIGI,2018-06-07,73.6000,74.3500,False,73.2500,74.3500,reg,14041 +CIGI,2018-06-08,73.8500,73.9500,False,73.2000,73.6500,reg,14961 diff --git a/company_library/CIL.csv b/company_library/CIL.csv index 28e33c46..04c9bd25 100644 --- a/company_library/CIL.csv +++ b/company_library/CIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIL,2017-06-06,36.8687,37.0542,False,36.8431,37.0542,reg,974 -CIL,2017-06-07,36.9077,37.1030,False,36.9077,37.1030,reg,498 -CIL,2017-06-08,36.7333,36.7333,False,36.7333,36.7333,reg,167 CIL,2017-06-09,36.7333,36.7333,False,36.7333,36.7333,reg,1 CIL,2017-06-12,36.4100,36.4293,False,36.4000,36.4000,reg,1395 CIL,2017-06-13,36.7665,36.7665,False,36.7665,36.7665,reg,130 @@ -249,3 +246,6 @@ CIL,2018-05-31,40.2100,40.2100,False,40.1178,40.1178,reg,374 CIL,2018-06-01,40.3782,40.3782,False,40.3782,40.3782,reg,2261 CIL,2018-06-04,40.3782,40.3782,False,40.3782,40.3782,reg,161 CIL,2018-06-05,40.5988,40.6299,False,40.5988,40.6299,reg,1026 +CIL,2018-06-06,40.8600,40.8600,False,40.8600,40.8600,reg,117 +CIL,2018-06-07,40.9218,40.9700,False,40.9218,40.9700,reg,222 +CIL,2018-06-08,40.6782,40.8300,False,40.6782,40.8000,reg,4687 diff --git a/company_library/CINF.csv b/company_library/CINF.csv index 66cf7121..55b88c5a 100644 --- a/company_library/CINF.csv +++ b/company_library/CINF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CINF,2017-06-06,67.1652,67.9966,False,67.1265,67.6196,reg,539585 -CINF,2017-06-07,67.2425,67.4165,False,66.9815,67.3972,reg,627487 -CINF,2017-06-08,68.1126,68.2092,False,67.2812,67.4069,reg,548287 CINF,2017-06-09,69.3886,69.4176,False,68.2576,68.2576,reg,522907 CINF,2017-06-12,70.5873,70.6549,False,69.2340,69.3306,reg,714921 CINF,2017-06-13,70.4519,70.8579,False,70.1040,70.8579,reg,495272 @@ -249,3 +246,6 @@ CINF,2018-05-31,69.3700,70.0600,False,68.6500,70.0600,reg,973290 CINF,2018-06-01,70.1800,70.7700,False,69.8950,69.9700,reg,572473 CINF,2018-06-04,70.2400,70.6500,False,70.1400,70.2000,reg,392680 CINF,2018-06-05,70.0000,70.2200,False,69.1200,70.2100,reg,516436 +CINF,2018-06-06,70.3900,70.6100,False,69.6900,70.1800,reg,344314 +CINF,2018-06-07,70.7700,70.8500,False,69.9400,70.6300,reg,291254 +CINF,2018-06-08,71.2800,71.3600,False,70.5500,70.7800,reg,527919 diff --git a/company_library/CISN.csv b/company_library/CISN.csv new file mode 100644 index 00000000..35ce5271 --- /dev/null +++ b/company_library/CISN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CISN,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-09,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-12,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-13,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-14,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-15,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-16,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-19,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-20,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-21,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-22,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-23,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-26,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-27,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-28,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-29,10.0500,10.0500,True,10.0500,10.0500,reg,0 +CISN,2017-06-30,10.2900,10.3600,False,10.0020,10.0500,reg,1433087 +CISN,2017-07-05,10.4300,10.4700,False,10.2700,10.4000,reg,991631 +CISN,2017-07-06,10.9500,11.0128,False,10.4300,10.4300,reg,2082733 +CISN,2017-07-07,11.1200,11.1600,False,10.7500,11.0400,reg,855814 +CISN,2017-07-10,10.9700,11.1500,False,10.9400,11.1500,reg,422980 +CISN,2017-07-11,10.8700,11.0200,False,10.6600,11.0100,reg,731223 +CISN,2017-07-12,10.6700,10.9055,False,10.6700,10.8500,reg,379381 +CISN,2017-07-13,10.7200,10.8800,False,10.6400,10.6400,reg,157886 +CISN,2017-07-14,10.7700,10.7800,False,10.7500,10.7800,reg,218846 +CISN,2017-07-17,10.8000,10.9200,False,10.6700,10.7500,reg,234183 +CISN,2017-07-18,10.7200,10.7700,False,10.5500,10.7500,reg,70274 +CISN,2017-07-19,10.9500,11.0700,False,10.6900,10.7100,reg,267721 +CISN,2017-07-20,10.9800,11.2200,False,10.9400,11.2200,reg,613687 +CISN,2017-07-21,11.0100,11.0700,False,10.9700,11.0000,reg,206040 +CISN,2017-07-24,11.0500,11.1200,False,10.8800,10.9400,reg,387692 +CISN,2017-07-25,10.7800,11.1000,False,10.7500,11.1000,reg,117362 +CISN,2017-07-26,10.7100,10.7500,False,10.6000,10.7500,reg,224875 +CISN,2017-07-27,10.6800,10.7100,False,10.6000,10.6600,reg,161351 +CISN,2017-07-28,10.7500,10.7900,False,10.6000,10.7500,reg,106672 +CISN,2017-07-31,11.0500,11.1350,False,10.7500,10.8000,reg,299005 +CISN,2017-08-01,11.0300,11.0999,False,10.9700,11.0000,reg,331709 +CISN,2017-08-02,10.9000,11.0000,False,10.8000,11.0000,reg,30768 +CISN,2017-08-03,10.9600,11.0500,False,10.8400,10.9000,reg,234508 +CISN,2017-08-04,10.8300,11.0000,False,10.6400,10.9500,reg,53889 +CISN,2017-08-07,10.8500,11.0499,False,10.6600,11.0000,reg,201192 +CISN,2017-08-08,10.8100,10.9300,False,10.7300,10.9100,reg,67984 +CISN,2017-08-09,10.8700,10.9900,False,10.7000,10.7700,reg,33582 +CISN,2017-08-10,11.1200,11.2800,False,10.7500,11.0000,reg,220509 +CISN,2017-08-11,11.1800,11.3000,False,11.0400,11.0600,reg,177229 +CISN,2017-08-14,11.2200,11.2800,False,11.0300,11.1800,reg,131884 +CISN,2017-08-15,11.1900,11.2000,False,11.0500,11.2000,reg,88079 +CISN,2017-08-16,11.2100,11.3000,False,11.1300,11.2100,reg,193271 +CISN,2017-08-17,11.1900,11.3000,False,11.0800,11.2000,reg,128352 +CISN,2017-08-18,11.2800,11.4600,False,11.0700,11.2400,reg,224742 +CISN,2017-08-21,11.6200,11.6800,False,11.1100,11.3000,reg,338973 +CISN,2017-08-22,11.6900,11.9600,False,11.5900,11.7000,reg,134304 +CISN,2017-08-23,11.7400,11.7600,False,11.4800,11.6900,reg,123884 +CISN,2017-08-24,11.7500,11.8600,False,11.7000,11.7200,reg,86542 +CISN,2017-08-25,11.6500,11.8400,False,11.5500,11.7700,reg,52031 +CISN,2017-08-28,11.8000,11.8300,False,11.5500,11.7000,reg,128071 +CISN,2017-08-29,11.7800,11.8500,False,11.5300,11.7100,reg,517381 +CISN,2017-08-30,11.9700,12.0000,False,11.7400,11.7400,reg,157694 +CISN,2017-08-31,12.0400,12.0500,False,11.8300,11.9900,reg,258637 +CISN,2017-09-01,12.1400,12.2000,False,11.9100,12.1400,reg,182876 +CISN,2017-09-05,12.5900,12.6500,False,12.0500,12.0500,reg,1017354 +CISN,2017-09-06,13.2000,13.2900,False,12.5300,12.5300,reg,1158064 +CISN,2017-09-07,12.9800,13.3600,False,12.9100,13.1700,reg,601523 +CISN,2017-09-08,12.9900,13.1000,False,12.8900,13.0500,reg,265571 +CISN,2017-09-11,13.0800,13.2700,False,12.9700,13.1000,reg,695217 +CISN,2017-09-12,12.9900,13.1300,False,12.9300,13.1300,reg,193213 +CISN,2017-09-13,13.0000,13.0599,False,12.8900,13.0000,reg,953360 +CISN,2017-09-14,12.9400,13.1400,False,12.9200,13.1100,reg,949015 +CISN,2017-09-15,12.6500,13.0600,False,12.6500,13.0300,reg,1818669 +CISN,2017-09-18,12.7300,12.8800,False,12.6100,12.6400,reg,516614 +CISN,2017-09-19,12.7100,12.9400,False,12.6000,12.8600,reg,590279 +CISN,2017-09-20,12.7000,12.8100,False,12.6000,12.6900,reg,630945 +CISN,2017-09-21,12.6600,12.7200,False,12.5800,12.6000,reg,169683 +CISN,2017-09-22,12.7800,12.8100,False,12.6200,12.6500,reg,76303 +CISN,2017-09-25,12.9300,13.0200,False,12.8000,12.8800,reg,473463 +CISN,2017-09-26,12.9900,13.0800,False,12.8600,12.9900,reg,114485 +CISN,2017-09-27,12.9300,13.0800,False,12.6950,13.0000,reg,282917 +CISN,2017-09-28,12.9500,13.0200,False,12.8800,12.9500,reg,152665 +CISN,2017-09-29,13.0200,13.1100,False,12.9500,12.9800,reg,184237 +CISN,2017-10-02,13.4100,13.4800,False,13.1000,13.1000,reg,521671 +CISN,2017-10-03,13.3400,13.5664,False,13.3000,13.4400,reg,205335 +CISN,2017-10-04,13.3700,13.4200,False,13.2000,13.2400,reg,99268 +CISN,2017-10-05,13.4200,13.4900,False,13.3300,13.3900,reg,111696 +CISN,2017-10-06,13.4100,13.4500,False,13.2000,13.4500,reg,67229 +CISN,2017-10-09,13.3600,13.6800,False,13.2500,13.5000,reg,177039 +CISN,2017-10-10,13.3600,13.5000,False,13.2600,13.4300,reg,175703 +CISN,2017-10-11,13.3500,13.4000,False,13.2000,13.2900,reg,57751 +CISN,2017-10-12,13.3200,13.4400,False,13.2300,13.3400,reg,54986 +CISN,2017-10-13,13.2400,13.4000,False,13.0400,13.4000,reg,121400 +CISN,2017-10-16,13.2300,13.2400,False,12.9900,13.2400,reg,102949 +CISN,2017-10-17,13.1900,13.2400,False,13.0700,13.2000,reg,64973 +CISN,2017-10-18,13.2100,13.2400,False,13.1000,13.1700,reg,118176 +CISN,2017-10-19,13.2300,13.2400,False,13.0200,13.1400,reg,87282 +CISN,2017-10-20,13.3200,13.3500,False,13.2000,13.2100,reg,91750 +CISN,2017-10-23,13.2200,13.3900,False,13.1300,13.3900,reg,93865 +CISN,2017-10-24,13.1500,13.3100,False,13.1300,13.2700,reg,71906 +CISN,2017-10-25,12.9300,13.3400,False,12.8900,13.1300,reg,244182 +CISN,2017-10-26,12.9900,13.0500,False,12.7800,12.9800,reg,184439 +CISN,2017-10-27,13.0900,13.1200,False,12.8500,13.0800,reg,44562 +CISN,2017-10-30,13.0800,13.1554,False,12.9900,13.0900,reg,73653 +CISN,2017-10-31,13.2000,13.2300,False,13.0500,13.1400,reg,79758 +CISN,2017-11-01,12.9500,13.3989,False,12.9300,13.3100,reg,92106 +CISN,2017-11-02,12.9500,13.1686,False,12.9100,13.0100,reg,89607 +CISN,2017-11-03,12.8300,12.9500,False,12.1100,12.9300,reg,218068 +CISN,2017-11-06,12.8800,12.9800,False,12.7400,12.8000,reg,104428 +CISN,2017-11-07,12.5300,12.9700,False,12.3800,12.8200,reg,204522 +CISN,2017-11-08,12.4000,12.4500,False,11.8410,12.4500,reg,340748 +CISN,2017-11-09,11.5200,12.2400,False,11.4500,12.2100,reg,792372 +CISN,2017-11-10,11.5000,11.6300,False,11.3700,11.4400,reg,176487 +CISN,2017-11-13,11.3200,11.5800,False,11.2100,11.5800,reg,130951 +CISN,2017-11-14,11.2900,11.4800,False,11.2400,11.3100,reg,174372 +CISN,2017-11-15,11.1900,11.3010,False,11.1300,11.2500,reg,124651 +CISN,2017-11-16,11.2800,11.4300,False,11.1900,11.1900,reg,83723 +CISN,2017-11-17,11.2700,11.3100,False,11.1400,11.1900,reg,162620 +CISN,2017-11-20,11.4600,11.4999,False,11.3200,11.4000,reg,147530 +CISN,2017-11-21,11.6700,11.6800,False,11.4900,11.5000,reg,187580 +CISN,2017-11-22,11.7200,12.0000,False,11.5500,11.6500,reg,247895 +CISN,2017-11-27,11.6800,11.9500,False,11.6000,11.7800,reg,216805 +CISN,2017-11-28,11.8700,12.0400,False,11.7000,11.7200,reg,277534 +CISN,2017-11-29,11.7600,11.9600,False,11.6791,11.8900,reg,152417 +CISN,2017-11-30,11.7000,11.9400,False,11.6300,11.8600,reg,603752 +CISN,2017-12-01,11.7300,11.8600,False,11.5200,11.6400,reg,149454 +CISN,2017-12-04,11.7400,11.8900,False,11.7100,11.8200,reg,150464 +CISN,2017-12-05,11.6200,11.7600,False,11.5450,11.7400,reg,289674 +CISN,2017-12-06,11.6900,11.8400,False,11.5400,11.5400,reg,72193 +CISN,2017-12-07,11.7000,11.8000,False,11.6100,11.8000,reg,99698 +CISN,2017-12-08,11.7600,11.9399,False,11.6500,11.7700,reg,292893 +CISN,2017-12-11,11.7200,11.8600,False,11.6600,11.6800,reg,120205 +CISN,2017-12-12,11.8000,11.9150,False,11.7000,11.7300,reg,92593 +CISN,2017-12-13,11.8500,11.9500,False,11.7500,11.8200,reg,58467 +CISN,2017-12-14,11.9000,12.0500,False,11.8400,11.8800,reg,129067 +CISN,2017-12-15,12.0300,12.1150,False,11.9300,11.9300,reg,263993 +CISN,2017-12-18,12.0200,12.2400,False,11.9900,12.0300,reg,144949 +CISN,2017-12-19,11.9000,12.0800,False,11.8500,12.0200,reg,111412 +CISN,2017-12-20,11.8900,12.1500,False,11.8300,11.8900,reg,97577 +CISN,2017-12-21,11.9300,12.0600,False,11.8100,11.9400,reg,108607 +CISN,2017-12-22,11.9000,12.1200,False,11.8500,11.9800,reg,197373 +CISN,2017-12-26,11.8300,12.0050,False,11.7900,11.9300,reg,43129 +CISN,2017-12-27,11.8400,12.0000,False,11.7600,11.8600,reg,53931 +CISN,2017-12-28,11.8300,11.9000,False,11.7200,11.8500,reg,67658 +CISN,2017-12-29,11.8700,12.0900,False,11.8000,11.8500,reg,126860 +CISN,2018-01-02,12.1300,12.2000,False,11.9339,11.9600,reg,235208 +CISN,2018-01-03,12.0300,12.1850,False,11.9900,12.1700,reg,99420 +CISN,2018-01-04,12.0000,12.0700,False,11.9100,12.0000,reg,106831 +CISN,2018-01-05,12.0000,12.0900,False,11.9700,12.0400,reg,54969 +CISN,2018-01-08,11.9500,12.0806,False,11.9150,12.0000,reg,74430 +CISN,2018-01-09,11.6400,11.9500,False,11.3060,11.9500,reg,332112 +CISN,2018-01-10,11.7000,11.7800,False,11.4500,11.6100,reg,342181 +CISN,2018-01-11,11.6900,11.8400,False,11.5400,11.7300,reg,187615 +CISN,2018-01-12,11.5900,11.6900,False,11.5400,11.6800,reg,183500 +CISN,2018-01-16,11.4200,11.7600,False,11.3400,11.6400,reg,66224 +CISN,2018-01-17,11.3400,11.4650,False,11.3000,11.4600,reg,65676 +CISN,2018-01-18,11.4700,11.5100,False,11.3300,11.3300,reg,530224 +CISN,2018-01-19,11.6600,11.8000,False,11.4600,11.4700,reg,384605 +CISN,2018-01-22,11.6200,11.7000,False,11.5100,11.6600,reg,137893 +CISN,2018-01-23,11.5000,11.6200,False,11.4000,11.5900,reg,189063 +CISN,2018-01-24,11.4200,11.5900,False,11.2400,11.5300,reg,224266 +CISN,2018-01-25,11.4100,11.5800,False,11.2600,11.5100,reg,181768 +CISN,2018-01-26,11.4000,11.5300,False,11.3200,11.4800,reg,351938 +CISN,2018-01-29,12.4400,12.5500,False,11.6200,11.6200,reg,767874 +CISN,2018-01-30,12.2100,12.5200,False,12.1810,12.3100,reg,184686 +CISN,2018-01-31,11.8900,12.3500,False,11.8300,12.2200,reg,284405 +CISN,2018-02-01,11.9100,11.9600,False,11.6900,11.8600,reg,199485 +CISN,2018-02-02,11.9300,12.1800,False,11.6900,11.8900,reg,182492 +CISN,2018-02-05,11.8500,12.1200,False,11.7800,11.8300,reg,234989 +CISN,2018-02-06,11.7900,11.9700,False,11.6900,11.6900,reg,268607 +CISN,2018-02-07,11.8800,12.1100,False,11.7300,12.0200,reg,146749 +CISN,2018-02-08,11.7900,12.0400,False,11.7500,11.8400,reg,408811 +CISN,2018-02-09,11.8700,11.9000,False,11.5900,11.8500,reg,178704 +CISN,2018-02-12,11.8600,12.1400,False,11.7200,11.9200,reg,242225 +CISN,2018-02-13,11.8900,12.0000,False,11.7100,11.8600,reg,115288 +CISN,2018-02-14,11.9600,12.0300,False,11.8100,11.8200,reg,81566 +CISN,2018-02-15,12.0500,12.1200,False,11.8900,12.0100,reg,154531 +CISN,2018-02-16,11.9600,12.3000,False,11.9100,12.0300,reg,143262 +CISN,2018-02-20,11.9700,12.1700,False,11.8300,11.9600,reg,125103 +CISN,2018-02-21,11.8800,12.0800,False,11.8600,11.9400,reg,77988 +CISN,2018-02-22,11.9200,12.0800,False,11.7300,11.9200,reg,142005 +CISN,2018-02-23,12.0400,12.1200,False,11.9900,11.9900,reg,317290 +CISN,2018-02-26,12.1300,12.2300,False,12.0200,12.1000,reg,129603 +CISN,2018-02-27,12.0700,12.1300,False,11.8900,12.1300,reg,72182 +CISN,2018-02-28,12.0400,12.2800,False,12.0100,12.1000,reg,165490 +CISN,2018-03-01,11.9500,12.1100,False,11.8600,12.0600,reg,110472 +CISN,2018-03-02,12.1300,12.1800,False,11.8400,11.8400,reg,134982 +CISN,2018-03-05,12.1500,12.3400,False,12.0700,12.1700,reg,226046 +CISN,2018-03-06,12.0600,12.2600,False,12.0200,12.1500,reg,214579 +CISN,2018-03-07,12.0700,12.1650,False,11.9400,11.9400,reg,134889 +CISN,2018-03-08,11.9400,12.3000,False,11.8450,12.0800,reg,205583 +CISN,2018-03-09,12.1000,12.2900,False,11.9300,12.2900,reg,1207219 +CISN,2018-03-12,12.2800,12.2900,False,12.1000,12.1000,reg,363811 +CISN,2018-03-13,12.4200,12.4800,False,12.3000,12.3000,reg,605629 +CISN,2018-03-14,12.4500,12.5400,False,12.3100,12.4200,reg,407656 +CISN,2018-03-15,12.4600,12.5500,False,12.4600,12.5300,reg,168917 +CISN,2018-03-16,12.6700,12.6800,False,12.4500,12.4800,reg,820570 +CISN,2018-03-19,11.8800,12.4500,False,11.7100,12.4500,reg,905723 +CISN,2018-03-20,11.4200,11.6600,False,11.3400,11.6100,reg,976549 +CISN,2018-03-21,11.8600,12.0000,False,11.3500,11.3500,reg,4757152 +CISN,2018-03-22,11.7600,11.9500,False,11.7200,11.9200,reg,587830 +CISN,2018-03-23,11.7600,11.9700,False,11.7500,11.8100,reg,467535 +CISN,2018-03-26,11.8100,11.9300,False,11.7100,11.8800,reg,429710 +CISN,2018-03-27,11.6400,11.8700,False,11.5000,11.8500,reg,406059 +CISN,2018-03-28,11.5100,11.6200,False,11.3700,11.5100,reg,362023 +CISN,2018-03-29,11.5700,11.6600,False,11.3400,11.5900,reg,362792 +CISN,2018-04-02,11.4200,11.6400,False,11.3700,11.6400,reg,326778 +CISN,2018-04-03,11.3200,11.5300,False,11.1800,11.4800,reg,354771 +CISN,2018-04-04,11.2900,11.3500,False,11.1600,11.2700,reg,214298 +CISN,2018-04-05,11.6200,11.6900,False,11.2000,11.3500,reg,825136 +CISN,2018-04-06,11.7300,11.7600,False,11.5100,11.5100,reg,475135 +CISN,2018-04-09,11.6400,11.8700,False,11.6000,11.7500,reg,544063 +CISN,2018-04-10,11.8500,11.9200,False,11.6700,11.6700,reg,387005 +CISN,2018-04-11,11.8700,11.9201,False,11.7700,11.7900,reg,425849 +CISN,2018-04-12,12.2800,12.3800,False,11.8000,11.8900,reg,724469 +CISN,2018-04-13,12.2300,12.3400,False,12.1200,12.2800,reg,206207 +CISN,2018-04-16,12.4900,12.5200,False,12.1300,12.2900,reg,633094 +CISN,2018-04-17,13.3700,13.6500,False,12.6700,12.6700,reg,1589966 +CISN,2018-04-18,13.7800,13.8100,False,13.3200,13.3600,reg,649006 +CISN,2018-04-19,13.9300,14.1900,False,13.7000,13.7000,reg,712496 +CISN,2018-04-20,14.0000,14.1000,False,13.8900,13.9600,reg,362303 +CISN,2018-04-23,13.9000,14.1000,False,13.8800,14.0700,reg,336152 +CISN,2018-04-24,13.7700,13.9900,False,13.6800,13.9000,reg,308556 +CISN,2018-04-25,13.6900,13.8500,False,13.6800,13.7800,reg,249060 +CISN,2018-04-26,13.6200,13.8100,False,13.5300,13.7800,reg,295547 +CISN,2018-04-27,13.4200,13.6400,False,13.3300,13.6100,reg,492237 +CISN,2018-04-30,13.3900,13.4900,False,13.3400,13.3500,reg,251960 +CISN,2018-05-01,13.3700,13.4300,False,13.2800,13.3500,reg,341372 +CISN,2018-05-02,13.4600,13.5800,False,13.3500,13.4100,reg,282629 +CISN,2018-05-03,13.5100,13.5500,False,13.3100,13.4400,reg,274147 +CISN,2018-05-04,13.5700,13.6600,False,13.4400,13.4400,reg,160331 +CISN,2018-05-07,13.6300,13.7200,False,13.5350,13.6600,reg,120239 +CISN,2018-05-08,13.7200,13.7900,False,13.6300,13.6300,reg,172798 +CISN,2018-05-09,13.4700,13.7800,False,13.1400,13.7200,reg,350572 +CISN,2018-05-10,13.4800,13.5900,False,13.3900,13.4700,reg,349714 +CISN,2018-05-11,13.6500,13.9800,False,13.5500,13.8500,reg,251119 +CISN,2018-05-14,13.4100,13.6500,False,13.4000,13.5700,reg,360582 +CISN,2018-05-15,13.7600,13.8100,False,13.2875,13.3100,reg,484405 +CISN,2018-05-16,13.7500,14.0600,False,13.7100,13.7300,reg,295047 +CISN,2018-05-17,13.4200,13.8600,False,13.4100,13.7800,reg,185694 +CISN,2018-05-18,13.7600,13.7600,False,13.2900,13.4500,reg,149878 +CISN,2018-05-21,14.2100,14.4100,False,13.8300,14.0000,reg,470681 +CISN,2018-05-22,14.2400,14.3300,False,14.0800,14.2100,reg,305140 +CISN,2018-05-23,14.6200,14.6600,False,14.1500,14.1500,reg,370768 +CISN,2018-05-24,14.6300,14.7100,False,14.5400,14.6200,reg,221437 +CISN,2018-05-25,14.7000,14.8180,False,14.6000,14.6800,reg,318347 +CISN,2018-05-29,14.9700,15.1000,False,14.6000,14.8900,reg,564060 +CISN,2018-05-30,14.8900,15.1200,False,14.7900,14.9800,reg,494039 +CISN,2018-05-31,14.7400,14.8900,False,14.5600,14.8300,reg,420616 +CISN,2018-06-01,15.0100,15.0800,False,14.7500,14.8500,reg,584424 +CISN,2018-06-04,15.5300,15.6900,False,15.0000,15.4800,reg,652991 +CISN,2018-06-05,16.0500,16.0900,False,15.6400,16.0300,reg,588201 +CISN,2018-06-06,16.2700,16.4000,False,16.0100,16.0100,reg,436502 +CISN,2018-06-07,16.2100,16.4000,False,16.1400,16.3400,reg,225736 diff --git a/company_library/CIU.csv b/company_library/CIU.csv index ad0ee3ec..9ddf3d17 100644 --- a/company_library/CIU.csv +++ b/company_library/CIU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIU,2017-06-06,107.2691,107.3471,False,107.2107,107.2301,reg,276787 -CIU,2017-06-07,107.1912,107.2501,False,107.1230,107.2399,reg,211186 -CIU,2017-06-08,107.0060,107.1425,False,106.9963,107.1425,reg,496888 CIU,2017-06-09,107.0450,107.0548,False,106.8989,106.9476,reg,129326 CIU,2017-06-12,107.0158,107.0937,False,106.8989,106.9476,reg,209318 CIU,2017-06-13,107.0450,107.0742,False,106.9378,107.0158,reg,429293 @@ -249,3 +246,6 @@ CIU,2018-05-31,106.3659,106.4756,False,106.2825,106.4257,reg,255427 CIU,2018-06-01,106.3600,106.3600,False,106.1000,106.1600,reg,221530 CIU,2018-06-04,106.0800,106.2000,False,106.0400,106.2000,reg,172276 CIU,2018-06-05,106.2300,106.2479,False,106.1200,106.2200,reg,279767 +CIU,2018-06-06,106.0300,106.0699,False,105.9545,106.0600,reg,199485 +CIU,2018-06-07,106.1800,106.3500,False,105.9700,106.0200,reg,216689 +CIU,2018-06-08,106.0700,106.1600,False,106.0700,106.1400,reg,474742 diff --git a/company_library/CIVB.csv b/company_library/CIVB.csv index 243ea248..7b2daac3 100644 --- a/company_library/CIVB.csv +++ b/company_library/CIVB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVB,2017-06-06,19.2779,19.9992,False,19.1050,19.9498,reg,15710 -CIVB,2017-06-07,19.5941,19.7917,False,19.0704,19.2674,reg,27317 -CIVB,2017-06-08,19.8707,20.0585,False,18.8336,19.2680,reg,47263 CIVB,2017-06-09,20.0091,20.6019,False,20.0091,20.0091,reg,77571 CIVB,2017-06-12,19.9004,20.3944,False,19.4360,19.8609,reg,33893 CIVB,2017-06-13,20.6316,20.7996,False,19.9399,19.9399,reg,40888 @@ -249,3 +246,6 @@ CIVB,2018-05-31,24.2300,24.8100,False,24.1610,24.3900,reg,46691 CIVB,2018-06-01,24.6000,24.7700,False,24.3252,24.3400,reg,32692 CIVB,2018-06-04,24.7000,24.8600,False,24.4002,24.6200,reg,16233 CIVB,2018-06-05,25.3000,25.4200,False,24.5983,24.7200,reg,36729 +CIVB,2018-06-06,25.5000,25.6700,False,25.1100,25.2900,reg,24965 +CIVB,2018-06-07,25.0700,25.6700,False,25.0350,25.4800,reg,15569 +CIVB,2018-06-08,24.9700,25.3100,False,24.8200,25.0400,reg,26451 diff --git a/company_library/CIVBP.csv b/company_library/CIVBP.csv index bde3acc0..75fb4e41 100644 --- a/company_library/CIVBP.csv +++ b/company_library/CIVBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVBP,2017-06-06,60.1181,60.1181,False,60.1181,60.1181,reg,300 -CIVBP,2017-06-07,60.1181,60.1181,False,60.1181,60.1181,reg,0 -CIVBP,2017-06-08,60.1181,60.1181,False,60.1181,60.1181,reg,0 CIVBP,2017-06-09,64.4227,64.4227,False,62.4803,62.4803,reg,300 CIVBP,2017-06-12,64.4227,64.4227,False,64.4227,64.4227,reg,0 CIVBP,2017-06-13,64.4227,64.4227,False,64.4227,64.4227,reg,0 @@ -249,3 +246,6 @@ CIVBP,2018-05-31,66.6500,66.6500,False,66.6500,66.6500,reg,250 CIVBP,2018-06-01,66.6500,66.6500,False,66.6500,66.6500,reg,0 CIVBP,2018-06-04,77.0000,77.0000,False,72.5000,72.5000,reg,901 CIVBP,2018-06-05,77.0000,77.0000,False,77.0000,77.0000,reg,0 +CIVBP,2018-06-06,76.0000,76.0000,False,76.0000,76.0000,reg,100 +CIVBP,2018-06-07,80.0000,80.0000,False,80.0000,80.0000,reg,100 +CIVBP,2018-06-08,80.0000,80.0000,False,80.0000,80.0000,reg,0 diff --git a/company_library/CIVEC.csv b/company_library/CIVEC.csv index 300608f1..e78b234f 100644 --- a/company_library/CIVEC.csv +++ b/company_library/CIVEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVEC,2017-06-06,100.0500,100.0500,True,100.0500,100.0500,reg,0 -CIVEC,2017-06-07,100.0500,100.0500,True,100.0500,100.0500,reg,0 -CIVEC,2017-06-08,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-09,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-12,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-13,100.0500,100.0500,True,100.0500,100.0500,reg,0 @@ -248,4 +245,7 @@ CIVEC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CIVEC,2018-06-05,100.1200,100.1200,False,100.1200,100.1200,reg,0 +CIVEC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CIVEC,2018-06-06,100.1200,100.1200,False,100.1200,100.1200,reg,13 +CIVEC,2018-06-07,100.1200,100.1200,False,100.1200,100.1200,reg,13 +CIVEC,2018-06-08,100.1200,100.1200,False,100.1200,100.1200,reg,0 diff --git a/company_library/CIZ.csv b/company_library/CIZ.csv index 65e68aeb..43608328 100644 --- a/company_library/CIZ.csv +++ b/company_library/CIZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIZ,2017-06-06,32.0511,32.0803,False,31.8557,31.9342,reg,21387 -CIZ,2017-06-07,31.9339,32.3832,False,31.9339,32.3832,reg,9646 -CIZ,2017-06-08,31.8948,32.0198,False,31.8753,32.0023,reg,5017 CIZ,2017-06-09,31.7776,31.9925,False,31.7385,31.9925,reg,8451 CIZ,2017-06-12,31.6506,31.7385,False,31.6506,31.6945,reg,6456 CIZ,2017-06-13,31.9366,32.1195,False,31.8253,32.1195,reg,7507 @@ -249,3 +246,6 @@ CIZ,2018-05-31,34.7400,34.7599,False,34.6343,34.7490,reg,10050 CIZ,2018-06-01,34.9600,34.9800,False,34.6100,34.6100,reg,3051 CIZ,2018-06-04,35.1300,35.2500,False,34.9900,35.2480,reg,21336 CIZ,2018-06-05,35.0900,35.1100,False,34.9899,35.0500,reg,9319 +CIZ,2018-06-06,35.3059,35.3600,False,35.0800,35.1700,reg,7112 +CIZ,2018-06-07,35.1095,35.3800,False,35.0145,35.3800,reg,10826 +CIZ,2018-06-08,35.1900,35.2799,False,35.0483,35.1100,reg,33591 diff --git a/company_library/CIZN.csv b/company_library/CIZN.csv index 9029a783..520aaf77 100644 --- a/company_library/CIZN.csv +++ b/company_library/CIZN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIZN,2017-06-06,23.5134,23.5134,False,23.5134,23.5134,reg,17 -CIZN,2017-06-07,23.5134,23.5134,False,23.5134,23.5134,reg,78 -CIZN,2017-06-08,23.5134,23.5134,False,23.5134,23.5134,reg,24 CIZN,2017-06-09,23.5182,23.5182,False,23.5182,23.5182,reg,470 CIZN,2017-06-12,23.5182,23.5182,False,23.5182,23.5182,reg,63 CIZN,2017-06-13,23.7460,23.7460,False,23.7460,23.7460,reg,384 @@ -249,3 +246,6 @@ CIZN,2018-05-31,22.6000,22.6000,False,22.1500,22.1500,reg,2027 CIZN,2018-06-01,22.4500,22.4500,False,22.0500,22.1000,reg,1392 CIZN,2018-06-04,22.2000,22.6500,False,22.0000,22.0500,reg,3907 CIZN,2018-06-05,22.2000,22.2000,False,22.2000,22.2000,reg,0 +CIZN,2018-06-06,22.2500,22.6000,False,22.1000,22.1000,reg,1622 +CIZN,2018-06-07,22.0991,22.5614,False,22.0991,22.5558,reg,745 +CIZN,2018-06-08,22.3500,22.3500,False,22.0660,22.0660,reg,478 diff --git a/company_library/CJJD.csv b/company_library/CJJD.csv index dea64178..5c7d41f9 100644 --- a/company_library/CJJD.csv +++ b/company_library/CJJD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CJJD,2017-06-06,1.7400,1.7401,False,1.6742,1.6800,reg,20385 -CJJD,2017-06-07,1.7213,1.7300,False,1.7100,1.7289,reg,5100 -CJJD,2017-06-08,1.7700,1.7873,False,1.7300,1.7500,reg,27623 CJJD,2017-06-09,1.7900,1.7900,False,1.7700,1.7900,reg,5276 CJJD,2017-06-12,1.7500,1.7600,False,1.7400,1.7600,reg,426 CJJD,2017-06-13,1.8165,1.8165,False,1.7400,1.7401,reg,2240 @@ -249,3 +246,6 @@ CJJD,2018-05-31,1.5099,1.5100,False,1.4500,1.4675,reg,14076 CJJD,2018-06-01,1.5000,1.5279,False,1.4300,1.4400,reg,19119 CJJD,2018-06-04,1.4700,1.5200,False,1.4410,1.5000,reg,2328 CJJD,2018-06-05,1.5000,1.5000,False,1.4700,1.4800,reg,1993 +CJJD,2018-06-06,1.4700,1.4900,False,1.4700,1.4900,reg,11537 +CJJD,2018-06-07,1.5200,1.5493,False,1.4700,1.4800,reg,27769 +CJJD,2018-06-08,1.5000,1.5300,False,1.4462,1.5300,reg,7015 diff --git a/company_library/CKPT.csv b/company_library/CKPT.csv index 4cdca5c8..5124660c 100644 --- a/company_library/CKPT.csv +++ b/company_library/CKPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CKPT,2017-06-06,10.5000,10.5000,True,10.5000,10.5000,reg,0 -CKPT,2017-06-07,10.5000,10.5000,True,10.5000,10.5000,reg,0 -CKPT,2017-06-08,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-09,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-12,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-13,10.5000,10.5000,True,10.5000,10.5000,reg,0 @@ -249,3 +246,6 @@ CKPT,2018-05-31,3.2600,3.2700,False,3.1100,3.1700,reg,9577 CKPT,2018-06-01,3.1300,3.2600,False,3.1110,3.2600,reg,25751 CKPT,2018-06-04,3.1500,3.2490,False,3.0100,3.0800,reg,57719 CKPT,2018-06-05,3.3500,3.4800,False,3.1501,3.1501,reg,40850 +CKPT,2018-06-06,3.1500,3.4350,False,3.0500,3.3700,reg,61261 +CKPT,2018-06-07,3.0400,3.2150,False,2.9700,3.1700,reg,89313 +CKPT,2018-06-08,3.0800,3.1900,False,3.0000,3.0200,reg,22206 diff --git a/company_library/CL.csv b/company_library/CL.csv index a2ec310b..36c231d3 100644 --- a/company_library/CL.csv +++ b/company_library/CL.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CL,2017-06-06,75.3203,75.5648,False,74.9486,75.3203,reg,2544467 -CL,2017-06-07,75.4768,75.5844,False,75.1344,75.3203,reg,2099597 CL,2017-06-08,74.1367,75.2714,False,73.8725,75.2518,reg,3361645 CL,2017-06-09,74.1171,74.4301,False,73.7170,74.1954,reg,2985614 CL,2017-06-12,73.9019,74.3421,False,73.4422,74.2052,reg,2571749 @@ -249,3 +247,5 @@ CL,2018-05-31,63.0900,64.2600,False,62.9100,64.2300,reg,4737969 CL,2018-06-01,62.6900,63.4400,False,62.2800,63.2500,reg,3758615 CL,2018-06-04,62.7100,63.0399,False,62.5200,62.6900,reg,3441389 CL,2018-06-05,62.2900,62.8100,False,62.2400,62.7500,reg,3334807 +CL,2018-06-06,62.5700,62.6300,False,61.9700,62.3200,reg,3390636 +CL,2018-06-07,62.7600,63.5650,False,62.1000,62.3200,reg,5698514 diff --git a/company_library/CLAR.csv b/company_library/CLAR.csv index 2ae25e7f..3773d9e9 100644 --- a/company_library/CLAR.csv +++ b/company_library/CLAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLAR,2017-06-06,7.1500,7.1500,True,7.1500,7.1500,reg,0 -CLAR,2017-06-07,7.1500,7.1500,True,7.1500,7.1500,reg,0 -CLAR,2017-06-08,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-09,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-12,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-13,7.1500,7.1500,True,7.1500,7.1500,reg,0 @@ -249,3 +246,6 @@ CLAR,2018-05-31,7.3500,7.4500,False,7.3500,7.4000,reg,26634 CLAR,2018-06-01,7.4000,7.4500,False,7.3500,7.3500,reg,46413 CLAR,2018-06-04,7.3500,7.4990,False,7.3500,7.4500,reg,69191 CLAR,2018-06-05,7.4000,7.4250,False,7.3500,7.4000,reg,65283 +CLAR,2018-06-06,7.3000,7.4500,False,7.3000,7.4500,reg,87298 +CLAR,2018-06-07,7.3500,7.3750,False,7.2998,7.3000,reg,130852 +CLAR,2018-06-08,7.2500,7.4000,False,7.2500,7.3500,reg,81335 diff --git a/company_library/CLBK.csv b/company_library/CLBK.csv index a1cb3020..85c7ec90 100644 --- a/company_library/CLBK.csv +++ b/company_library/CLBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLBK,2017-06-06,15.3100,15.3100,True,15.3100,15.3100,reg,0 -CLBK,2017-06-07,15.3100,15.3100,True,15.3100,15.3100,reg,0 -CLBK,2017-06-08,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-09,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-12,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-13,15.3100,15.3100,True,15.3100,15.3100,reg,0 @@ -249,3 +246,6 @@ CLBK,2018-05-31,16.9800,17.1500,False,16.6700,16.9500,reg,420601 CLBK,2018-06-01,17.0700,17.1000,False,16.9200,17.0300,reg,256120 CLBK,2018-06-04,17.2400,17.3700,False,17.0300,17.0300,reg,574112 CLBK,2018-06-05,17.0700,17.3300,False,17.0400,17.2300,reg,324396 +CLBK,2018-06-06,17.2200,17.3000,False,17.0625,17.1000,reg,307383 +CLBK,2018-06-07,17.1500,17.3300,False,17.0900,17.2500,reg,336510 +CLBK,2018-06-08,17.2600,17.3200,False,17.1400,17.1500,reg,320294 diff --git a/company_library/CLBS.csv b/company_library/CLBS.csv index ceb80c6c..43645c3b 100644 --- a/company_library/CLBS.csv +++ b/company_library/CLBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLBS,2017-06-06,4.5900,4.6800,False,4.4800,4.4800,reg,9349 -CLBS,2017-06-07,4.5400,4.6500,False,4.5400,4.6300,reg,3923 -CLBS,2017-06-08,4.7300,4.7400,False,4.4100,4.4600,reg,19256 CLBS,2017-06-09,4.8100,4.8825,False,4.7000,4.7000,reg,8778 CLBS,2017-06-12,4.7100,4.8900,False,4.5356,4.7700,reg,12160 CLBS,2017-06-13,4.7300,4.9742,False,4.7101,4.7181,reg,7396 @@ -249,3 +246,6 @@ CLBS,2018-05-31,3.9800,4.1000,False,3.9800,4.0200,reg,11583 CLBS,2018-06-01,3.9900,4.0200,False,3.9600,3.9798,reg,24945 CLBS,2018-06-04,3.8300,4.0000,False,3.7500,3.9700,reg,79297 CLBS,2018-06-05,3.8600,3.9200,False,3.8076,3.9000,reg,31111 +CLBS,2018-06-06,3.8100,3.8900,False,3.8100,3.8800,reg,16401 +CLBS,2018-06-07,3.8000,3.8500,False,3.7900,3.7900,reg,11964 +CLBS,2018-06-08,3.8800,3.9600,False,3.8100,3.8100,reg,8525 diff --git a/company_library/CLCT.csv b/company_library/CLCT.csv index 50f1a4ee..aa56ff12 100644 --- a/company_library/CLCT.csv +++ b/company_library/CLCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLCT,2017-06-06,23.5880,23.9781,False,23.4738,23.5975,reg,61218 -CLCT,2017-06-07,23.8829,24.1684,False,23.6641,23.8544,reg,119940 -CLCT,2017-06-08,24.3206,24.6441,False,23.9591,23.9591,reg,38177 CLCT,2017-06-09,24.7203,24.8630,False,24.3967,24.3967,reg,42050 CLCT,2017-06-12,23.8449,24.9296,False,23.6926,24.7678,reg,52911 CLCT,2017-06-13,24.5204,24.5204,False,23.7783,23.9876,reg,37445 @@ -249,3 +246,6 @@ CLCT,2018-05-31,14.9000,14.9200,False,14.4700,14.6000,reg,64638 CLCT,2018-06-01,15.0200,15.1500,False,14.9300,14.9300,reg,45314 CLCT,2018-06-04,15.0400,15.3100,False,14.9700,15.0200,reg,31296 CLCT,2018-06-05,15.2600,15.3500,False,14.9850,15.0400,reg,48017 +CLCT,2018-06-06,15.2800,15.4300,False,15.2181,15.2500,reg,29098 +CLCT,2018-06-07,15.2800,15.4800,False,15.1900,15.2500,reg,25283 +CLCT,2018-06-08,15.1500,15.3400,False,15.1200,15.2600,reg,30318 diff --git a/company_library/CLDC.csv b/company_library/CLDC.csv index bb6fa3fd..1c57a0d8 100644 --- a/company_library/CLDC.csv +++ b/company_library/CLDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLDC,2017-06-06,4.5999,4.5999,False,4.3918,4.5559,reg,8384 -CLDC,2017-06-07,4.5000,4.5000,False,4.5000,4.5000,reg,272 -CLDC,2017-06-08,4.5000,4.9200,False,4.5000,4.8600,reg,12866 CLDC,2017-06-09,4.4500,4.6200,False,4.4500,4.6200,reg,6741 CLDC,2017-06-12,4.7550,4.8800,False,4.6500,4.6500,reg,6652 CLDC,2017-06-13,4.5000,4.5000,False,4.3400,4.4500,reg,6667 @@ -249,3 +246,6 @@ CLDC,2018-05-31,1.8300,1.8600,False,1.8000,1.8019,reg,2413 CLDC,2018-06-01,1.8000,1.8706,False,1.8000,1.8700,reg,2685 CLDC,2018-06-04,2.2700,2.2700,False,1.8020,1.8020,reg,83270 CLDC,2018-06-05,2.1119,3.8537,False,2.1100,2.3600,reg,460244 +CLDC,2018-06-06,2.1200,2.3500,False,2.0200,2.3500,reg,28991 +CLDC,2018-06-07,2.1300,2.2000,False,2.0510,2.1100,reg,10594 +CLDC,2018-06-08,2.0600,2.0900,False,1.9990,2.0300,reg,7425 diff --git a/company_library/CLDX.csv b/company_library/CLDX.csv index d915fbd6..505f9deb 100644 --- a/company_library/CLDX.csv +++ b/company_library/CLDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLDX,2017-06-06,2.3900,2.7279,False,2.3700,2.7200,reg,6136784 -CLDX,2017-06-07,2.2500,2.4400,False,2.2300,2.4200,reg,3833524 -CLDX,2017-06-08,2.3400,2.3900,False,2.2000,2.2500,reg,4695049 CLDX,2017-06-09,2.2400,2.4000,False,2.2400,2.3600,reg,2533010 CLDX,2017-06-12,2.3100,2.3600,False,2.2150,2.2600,reg,1817782 CLDX,2017-06-13,2.2900,2.3400,False,2.2600,2.3300,reg,1335489 @@ -249,3 +246,6 @@ CLDX,2018-05-31,0.5802,0.6250,False,0.5801,0.6239,reg,5830302 CLDX,2018-06-01,0.5890,0.6202,False,0.5810,0.6080,reg,4477220 CLDX,2018-06-04,0.6090,0.6330,False,0.5950,0.6330,reg,3330672 CLDX,2018-06-05,0.6377,0.6400,False,0.6111,0.6319,reg,4504050 +CLDX,2018-06-06,0.6552,0.6699,False,0.6332,0.6498,reg,4217935 +CLDX,2018-06-07,0.6551,0.6700,False,0.6450,0.6638,reg,2750139 +CLDX,2018-06-08,0.6477,0.6600,False,0.6300,0.6500,reg,2220721 diff --git a/company_library/CLFD.csv b/company_library/CLFD.csv index eca9fc34..ecb93954 100644 --- a/company_library/CLFD.csv +++ b/company_library/CLFD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLFD,2017-06-06,12.7500,12.8250,False,12.2500,12.2500,reg,69436 -CLFD,2017-06-07,12.8500,13.0000,False,12.6000,12.7500,reg,36998 -CLFD,2017-06-08,13.1000,13.2000,False,12.7500,12.8000,reg,63974 CLFD,2017-06-09,13.2000,13.3500,False,13.0500,13.0500,reg,48020 CLFD,2017-06-12,13.4000,13.5500,False,13.0500,13.2500,reg,68871 CLFD,2017-06-13,13.5500,13.7000,False,13.3500,13.4000,reg,48589 @@ -249,3 +246,6 @@ CLFD,2018-05-31,10.8000,11.0500,False,10.8000,11.0500,reg,39912 CLFD,2018-06-01,10.8500,11.0000,False,10.8000,10.9500,reg,29071 CLFD,2018-06-04,10.6500,11.0080,False,10.5000,10.9000,reg,44031 CLFD,2018-06-05,10.5500,10.7000,False,10.4500,10.6500,reg,47689 +CLFD,2018-06-06,10.8000,10.9500,False,10.5250,10.6000,reg,58584 +CLFD,2018-06-07,10.5500,10.8500,False,10.3500,10.8000,reg,32979 +CLFD,2018-06-08,10.4500,10.6500,False,10.4000,10.5000,reg,43441 diff --git a/company_library/CLGN.csv b/company_library/CLGN.csv index 7f5548f0..a38059e1 100644 --- a/company_library/CLGN.csv +++ b/company_library/CLGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLGN,2017-06-06,8.9500,8.9500,True,8.9500,8.9500,reg,0 -CLGN,2017-06-07,8.9500,8.9500,True,8.9500,8.9500,reg,0 -CLGN,2017-06-08,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-09,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-12,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-13,8.9500,8.9500,True,8.9500,8.9500,reg,0 @@ -249,3 +246,6 @@ CLGN,2018-05-31,6.0870,6.2899,False,6.0000,6.0000,reg,1520 CLGN,2018-06-01,6.2789,6.2789,False,6.2637,6.2637,reg,405 CLGN,2018-06-04,6.5000,7.4000,False,6.0100,6.5100,reg,16859 CLGN,2018-06-05,6.4000,6.7247,False,6.2500,6.2500,reg,6749 +CLGN,2018-06-06,6.0600,6.3500,False,6.0383,6.3000,reg,9065 +CLGN,2018-06-07,6.4799,6.4799,False,6.0100,6.3800,reg,8205 +CLGN,2018-06-08,6.4799,6.4799,False,6.4799,6.4799,reg,0 diff --git a/company_library/CLGX.csv b/company_library/CLGX.csv new file mode 100644 index 00000000..2f15671b --- /dev/null +++ b/company_library/CLGX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CLGX,2017-06-08,42.8800,43.0000,False,42.4200,42.6300,reg,289575 +CLGX,2017-06-09,42.5400,43.0597,False,42.1700,42.9200,reg,336322 +CLGX,2017-06-12,42.4400,42.7300,False,41.9500,42.4800,reg,318500 +CLGX,2017-06-13,42.8800,42.9200,False,42.4600,42.5300,reg,219925 +CLGX,2017-06-14,43.4900,43.8800,False,42.9200,43.0400,reg,451506 +CLGX,2017-06-15,42.8600,43.0400,False,42.3900,42.9100,reg,366522 +CLGX,2017-06-16,42.6200,42.7900,False,42.3500,42.7400,reg,834286 +CLGX,2017-06-19,43.2000,43.4000,False,42.8700,42.9000,reg,337044 +CLGX,2017-06-20,42.9300,43.3200,False,42.8400,43.2000,reg,226223 +CLGX,2017-06-21,42.5500,43.1600,False,42.4700,42.9400,reg,285923 +CLGX,2017-06-22,42.7400,42.7400,False,42.2100,42.5500,reg,279328 +CLGX,2017-06-23,43.3500,43.3600,False,42.7800,42.8000,reg,570875 +CLGX,2017-06-26,43.5600,43.6800,False,43.1800,43.3600,reg,261977 +CLGX,2017-06-27,43.3600,43.6700,False,43.1500,43.4200,reg,367076 +CLGX,2017-06-28,43.8000,43.9500,False,43.2750,43.5300,reg,597532 +CLGX,2017-06-29,43.3000,43.7500,False,42.7700,43.7500,reg,433236 +CLGX,2017-06-30,43.3800,43.7200,False,43.3200,43.5500,reg,300491 +CLGX,2017-07-05,43.4600,43.7500,False,43.1500,43.1500,reg,294395 +CLGX,2017-07-06,42.4400,43.5300,False,42.3200,43.2600,reg,368112 +CLGX,2017-07-07,42.9700,43.0600,False,42.3600,42.5400,reg,264125 +CLGX,2017-07-10,43.1200,43.1600,False,42.6350,42.9600,reg,359590 +CLGX,2017-07-11,42.9900,43.1300,False,42.6000,43.1300,reg,208848 +CLGX,2017-07-12,43.6600,43.8000,False,43.3000,43.3000,reg,267550 +CLGX,2017-07-13,43.9300,43.9600,False,43.4100,43.7000,reg,401544 +CLGX,2017-07-14,43.7000,44.1600,False,43.4300,43.9100,reg,536506 +CLGX,2017-07-17,43.5800,43.7400,False,43.3300,43.7200,reg,230862 +CLGX,2017-07-18,43.5000,43.6900,False,43.3500,43.5100,reg,181250 +CLGX,2017-07-19,43.6600,43.7000,False,43.3900,43.5900,reg,301377 +CLGX,2017-07-20,43.5700,43.7400,False,43.4300,43.7400,reg,209875 +CLGX,2017-07-21,43.4000,43.7800,False,43.3700,43.5700,reg,301098 +CLGX,2017-07-24,43.7000,43.7400,False,43.2200,43.4500,reg,366037 +CLGX,2017-07-25,43.7600,44.0600,False,43.5300,43.8200,reg,968258 +CLGX,2017-07-26,45.1300,45.3200,False,43.4100,43.8400,reg,998651 +CLGX,2017-07-27,45.8400,45.9900,False,45.2250,45.4700,reg,880234 +CLGX,2017-07-28,45.6200,45.9450,False,45.3250,45.7200,reg,540321 +CLGX,2017-07-31,45.5500,45.6900,False,45.2950,45.6400,reg,700582 +CLGX,2017-08-01,45.4800,45.8500,False,45.2100,45.7500,reg,590198 +CLGX,2017-08-02,45.4000,45.6250,False,45.3300,45.5000,reg,562420 +CLGX,2017-08-03,45.3700,45.5700,False,45.2600,45.3600,reg,294484 +CLGX,2017-08-04,45.4800,45.6100,False,45.3100,45.4900,reg,272569 +CLGX,2017-08-07,45.5400,45.7100,False,45.3600,45.5000,reg,304306 +CLGX,2017-08-08,45.4900,45.6200,False,45.3900,45.5000,reg,320409 +CLGX,2017-08-09,45.5400,45.6200,False,45.0200,45.2400,reg,337085 +CLGX,2017-08-10,44.8400,45.4600,False,44.8400,45.4000,reg,389908 +CLGX,2017-08-11,44.7200,45.1200,False,43.9301,44.4700,reg,394899 +CLGX,2017-08-14,45.3800,45.5200,False,45.0500,45.0900,reg,405083 +CLGX,2017-08-15,45.3600,45.5300,False,44.9100,45.3300,reg,346113 +CLGX,2017-08-16,45.5900,45.7550,False,45.2800,45.4200,reg,355057 +CLGX,2017-08-17,44.9900,45.6000,False,44.9900,45.5000,reg,337016 +CLGX,2017-08-18,44.8000,45.0400,False,44.7000,44.9000,reg,740774 +CLGX,2017-08-21,45.3700,45.4900,False,44.5210,44.7600,reg,306425 +CLGX,2017-08-22,46.0900,46.1200,False,45.1600,45.5200,reg,436242 +CLGX,2017-08-23,46.1900,46.4000,False,45.8600,45.9000,reg,297984 +CLGX,2017-08-24,46.4400,46.5900,False,46.1100,46.3500,reg,337976 +CLGX,2017-08-25,45.9900,46.8900,False,45.9700,46.5800,reg,622509 +CLGX,2017-08-28,45.8600,46.0650,False,45.7800,46.0600,reg,506617 +CLGX,2017-08-29,46.0700,46.1200,False,45.4000,45.6200,reg,316046 +CLGX,2017-08-30,46.7900,46.8950,False,46.0500,46.1000,reg,247935 +CLGX,2017-08-31,46.9700,47.0800,False,46.8200,46.8900,reg,287685 +CLGX,2017-09-01,47.4100,47.4500,False,47.0000,47.0700,reg,303597 +CLGX,2017-09-05,47.0700,47.4850,False,46.9800,47.2700,reg,345624 +CLGX,2017-09-06,46.8600,47.2100,False,46.8400,47.1800,reg,434046 +CLGX,2017-09-07,47.3800,47.3800,False,46.8700,46.9700,reg,297248 +CLGX,2017-09-08,47.4400,48.0200,False,47.2000,47.3300,reg,441408 +CLGX,2017-09-11,47.7500,47.9700,False,47.4300,47.7800,reg,377428 +CLGX,2017-09-12,47.8000,47.9100,False,47.6500,47.8200,reg,390173 +CLGX,2017-09-13,47.5100,47.8900,False,47.4800,47.7700,reg,274400 +CLGX,2017-09-14,46.9500,47.4600,False,46.9300,47.4100,reg,415648 +CLGX,2017-09-15,46.7900,47.0300,False,46.3200,46.9300,reg,600738 +CLGX,2017-09-18,46.5400,46.8800,False,46.1300,46.8500,reg,388131 +CLGX,2017-09-19,46.0700,46.7100,False,46.0400,46.7000,reg,792999 +CLGX,2017-09-20,46.0100,46.4000,False,45.8500,46.0200,reg,363604 +CLGX,2017-09-21,45.6500,46.0300,False,45.5900,45.8700,reg,266989 +CLGX,2017-09-22,45.8400,45.9600,False,45.5800,45.5800,reg,362315 +CLGX,2017-09-25,45.8300,46.0800,False,45.6300,45.7200,reg,332117 +CLGX,2017-09-26,45.7300,46.0900,False,45.6200,45.9500,reg,405690 +CLGX,2017-09-27,46.0700,46.4200,False,45.7400,45.9400,reg,409846 +CLGX,2017-09-28,46.1500,46.6700,False,45.9100,45.9900,reg,345418 +CLGX,2017-09-29,46.2200,46.7100,False,46.1100,46.2900,reg,357849 +CLGX,2017-10-02,46.7200,47.0000,False,46.2800,46.2800,reg,418243 +CLGX,2017-10-03,46.6700,46.8300,False,46.6000,46.7500,reg,309675 +CLGX,2017-10-04,47.0000,47.1000,False,46.6000,46.7700,reg,374831 +CLGX,2017-10-05,46.8600,47.1300,False,46.7800,47.0500,reg,371297 +CLGX,2017-10-06,46.8900,47.0600,False,46.7300,46.7800,reg,273561 +CLGX,2017-10-09,47.5500,47.7000,False,46.8300,46.8300,reg,266818 +CLGX,2017-10-10,48.1200,48.2000,False,47.4400,47.5800,reg,252553 +CLGX,2017-10-11,48.3400,48.5100,False,48.0500,48.2300,reg,383509 +CLGX,2017-10-12,49.0100,49.1400,False,48.2500,48.2800,reg,406364 +CLGX,2017-10-13,49.1000,49.2100,False,48.9000,48.9900,reg,233998 +CLGX,2017-10-16,48.9000,49.1700,False,48.7900,49.1400,reg,234096 +CLGX,2017-10-17,48.9900,49.2000,False,48.7400,48.8800,reg,1266963 +CLGX,2017-10-18,49.1000,49.3000,False,48.9000,49.0500,reg,328642 +CLGX,2017-10-19,48.5900,49.0400,False,48.2900,49.0400,reg,313326 +CLGX,2017-10-20,48.8300,49.1300,False,48.6800,48.8000,reg,390504 +CLGX,2017-10-23,48.8200,49.0100,False,48.6800,48.8700,reg,329736 +CLGX,2017-10-24,48.8800,49.2000,False,48.7900,48.9400,reg,297641 +CLGX,2017-10-25,48.6300,49.1800,False,48.5600,48.8000,reg,427014 +CLGX,2017-10-26,47.8800,48.6500,False,46.3400,46.9900,reg,783617 +CLGX,2017-10-27,47.0600,48.0522,False,46.7300,48.0000,reg,525985 +CLGX,2017-10-30,46.9100,47.1800,False,46.6700,46.8400,reg,480945 +CLGX,2017-10-31,46.9000,47.2500,False,46.8300,46.8700,reg,609304 +CLGX,2017-11-01,46.4700,46.7550,False,46.1800,46.6200,reg,588847 +CLGX,2017-11-02,46.8200,47.2700,False,46.5800,46.6400,reg,373599 +CLGX,2017-11-03,46.8200,47.2300,False,46.6100,46.8800,reg,393423 +CLGX,2017-11-06,46.8400,47.2850,False,46.7200,46.7500,reg,363983 +CLGX,2017-11-07,46.7800,47.0000,False,46.6186,46.8400,reg,308327 +CLGX,2017-11-08,46.0900,46.4500,False,45.7300,46.1300,reg,603573 +CLGX,2017-11-09,45.4300,45.8200,False,45.1900,45.7200,reg,567675 +CLGX,2017-11-10,44.8700,45.3400,False,44.8400,45.2900,reg,514386 +CLGX,2017-11-13,45.0600,45.4500,False,44.7550,44.7900,reg,479506 +CLGX,2017-11-14,44.8600,45.2300,False,44.7700,44.8600,reg,622459 +CLGX,2017-11-15,44.8400,45.0850,False,44.3800,44.7200,reg,462215 +CLGX,2017-11-16,45.5800,45.8150,False,45.0500,45.0500,reg,758294 +CLGX,2017-11-17,44.6600,45.5100,False,44.6450,45.4200,reg,468537 +CLGX,2017-11-20,44.4000,44.8100,False,44.2200,44.7700,reg,379236 +CLGX,2017-11-21,44.4900,44.7300,False,44.3800,44.4800,reg,352670 +CLGX,2017-11-22,44.7300,44.9700,False,44.5100,44.6400,reg,356253 +CLGX,2017-11-27,44.5900,45.1800,False,44.5900,45.1300,reg,635711 +CLGX,2017-11-28,43.1900,43.8500,False,42.0000,43.2500,reg,1214497 +CLGX,2017-11-29,42.9800,43.1900,False,42.4800,43.0300,reg,690287 +CLGX,2017-11-30,43.6100,43.6800,False,42.9600,43.0400,reg,606873 +CLGX,2017-12-01,43.6200,43.7600,False,42.6000,43.4300,reg,733084 +CLGX,2017-12-04,44.1900,44.6700,False,43.7000,43.7900,reg,793100 +CLGX,2017-12-05,44.5200,44.7800,False,44.0300,44.1100,reg,877862 +CLGX,2017-12-06,44.4900,44.6900,False,44.1300,44.4600,reg,333714 +CLGX,2017-12-07,44.9800,45.0500,False,44.3250,44.4400,reg,512898 +CLGX,2017-12-08,45.4700,45.5600,False,45.0600,45.1900,reg,439523 +CLGX,2017-12-11,45.6400,45.8500,False,45.3400,45.5000,reg,592111 +CLGX,2017-12-12,45.3400,45.8000,False,45.2700,45.5900,reg,412863 +CLGX,2017-12-13,45.3000,45.6500,False,45.1700,45.3400,reg,468304 +CLGX,2017-12-14,45.4000,45.6900,False,45.1900,45.3500,reg,487783 +CLGX,2017-12-15,46.1100,46.1700,False,45.3700,45.4900,reg,1181136 +CLGX,2017-12-18,46.2600,46.6000,False,46.1800,46.3100,reg,266332 +CLGX,2017-12-19,46.1300,46.3100,False,45.8900,46.2300,reg,330976 +CLGX,2017-12-20,46.8500,46.9700,False,46.0750,46.2500,reg,427192 +CLGX,2017-12-21,46.3900,47.2400,False,46.3600,46.8300,reg,442484 +CLGX,2017-12-22,47.0400,47.2800,False,46.4700,46.6800,reg,424961 +CLGX,2017-12-26,46.2400,47.1300,False,46.1600,46.9800,reg,255378 +CLGX,2017-12-27,45.6400,46.1150,False,45.5200,46.1000,reg,569654 +CLGX,2017-12-28,45.8500,45.8900,False,45.5700,45.7400,reg,291489 +CLGX,2017-12-29,46.2100,46.4700,False,45.6600,45.9300,reg,431307 +CLGX,2018-01-02,45.5100,46.3300,False,45.3400,46.3300,reg,481822 +CLGX,2018-01-03,45.6200,45.7400,False,45.3700,45.4600,reg,509314 +CLGX,2018-01-04,46.3700,46.7200,False,45.8400,45.8400,reg,427992 +CLGX,2018-01-05,45.9800,46.5400,False,45.7600,46.5300,reg,578672 +CLGX,2018-01-08,46.0500,46.1200,False,45.7300,45.9000,reg,689167 +CLGX,2018-01-09,46.3200,46.5500,False,45.8900,46.0700,reg,439589 +CLGX,2018-01-10,46.1900,46.5500,False,45.9400,46.2300,reg,275155 +CLGX,2018-01-11,46.6200,46.6500,False,46.1900,46.3600,reg,258180 +CLGX,2018-01-12,46.8100,47.0000,False,46.4800,46.7500,reg,297540 +CLGX,2018-01-16,46.6700,47.1613,False,46.5800,46.9300,reg,460417 +CLGX,2018-01-17,47.3700,47.4900,False,46.7723,46.9400,reg,373729 +CLGX,2018-01-18,47.4100,47.6800,False,46.9800,47.5900,reg,260722 +CLGX,2018-01-19,48.3500,48.4500,False,47.5100,47.6800,reg,356476 +CLGX,2018-01-22,48.5500,48.6600,False,47.8800,48.2700,reg,285096 +CLGX,2018-01-23,48.1400,48.7450,False,48.0900,48.5600,reg,235746 +CLGX,2018-01-24,48.2800,48.4400,False,47.8000,48.1100,reg,237687 +CLGX,2018-01-25,48.4200,48.9900,False,48.2700,48.5200,reg,514878 +CLGX,2018-01-26,48.4900,48.9600,False,47.8000,48.4400,reg,362152 +CLGX,2018-01-29,47.7200,48.3100,False,47.5100,48.2700,reg,608678 +CLGX,2018-01-30,47.8400,48.2900,False,47.5100,47.5400,reg,399323 +CLGX,2018-01-31,47.3600,48.1900,False,47.2600,47.9600,reg,477403 +CLGX,2018-02-01,47.5000,47.7450,False,47.0000,47.3200,reg,299922 +CLGX,2018-02-02,46.1000,47.4600,False,46.1000,47.3000,reg,384671 +CLGX,2018-02-05,44.8400,45.9100,False,44.6800,45.7500,reg,766943 +CLGX,2018-02-06,45.3200,45.3800,False,42.1500,42.7000,reg,1644559 +CLGX,2018-02-07,44.9700,45.3700,False,43.9400,44.8900,reg,1429318 +CLGX,2018-02-08,43.4300,45.4300,False,43.4300,45.1500,reg,820142 +CLGX,2018-02-09,42.8100,43.8700,False,42.0200,43.7000,reg,1036948 +CLGX,2018-02-12,43.4000,43.6700,False,42.2500,43.1000,reg,537081 +CLGX,2018-02-13,43.4500,43.7700,False,42.9800,43.1000,reg,934171 +CLGX,2018-02-14,44.7700,44.9500,False,43.1100,43.3100,reg,1079942 +CLGX,2018-02-15,45.5200,45.5900,False,44.7950,45.0800,reg,377975 +CLGX,2018-02-16,45.5900,45.9000,False,45.3800,45.4500,reg,293596 +CLGX,2018-02-20,45.2500,45.6800,False,45.1000,45.4300,reg,364177 +CLGX,2018-02-21,45.2200,45.8600,False,45.1200,45.2400,reg,400600 +CLGX,2018-02-22,45.2700,45.6400,False,45.2000,45.3600,reg,303425 +CLGX,2018-02-23,45.7800,45.8000,False,45.2100,45.5100,reg,382607 +CLGX,2018-02-26,45.9700,46.2000,False,45.4700,45.9900,reg,299175 +CLGX,2018-02-27,45.4600,47.0000,False,45.3900,46.6400,reg,398164 +CLGX,2018-02-28,45.5000,46.3400,False,45.4000,45.6800,reg,852097 +CLGX,2018-03-01,45.5200,46.0300,False,45.1100,45.5500,reg,476476 +CLGX,2018-03-02,45.8200,45.8900,False,45.1600,45.1600,reg,383429 +CLGX,2018-03-05,45.9200,46.2900,False,45.3700,45.5500,reg,632389 +CLGX,2018-03-06,45.5700,45.9900,False,45.2600,45.8800,reg,726262 +CLGX,2018-03-07,46.1600,46.3100,False,45.3200,45.3200,reg,450813 +CLGX,2018-03-08,45.9400,46.4300,False,45.7600,46.2200,reg,290266 +CLGX,2018-03-09,46.7400,46.9000,False,46.0600,46.1300,reg,348371 +CLGX,2018-03-12,46.8300,47.0100,False,46.5750,46.7100,reg,301536 +CLGX,2018-03-13,46.3200,47.1800,False,46.2000,46.9800,reg,331467 +CLGX,2018-03-14,46.1000,46.5000,False,46.0000,46.2900,reg,388831 +CLGX,2018-03-15,45.9900,46.3200,False,45.8800,46.1300,reg,393519 +CLGX,2018-03-16,46.4900,46.6600,False,46.0800,46.0800,reg,543345 +CLGX,2018-03-19,46.3800,46.4400,False,45.8500,46.3500,reg,260495 +CLGX,2018-03-20,46.1300,46.4300,False,45.9900,46.3800,reg,241839 +CLGX,2018-03-21,46.1100,46.4600,False,46.0600,46.1200,reg,188562 +CLGX,2018-03-22,45.2100,45.9200,False,45.2000,45.8300,reg,344759 +CLGX,2018-03-23,44.1400,45.3600,False,44.1000,45.2300,reg,405008 +CLGX,2018-03-26,44.9600,45.0200,False,44.0300,44.6300,reg,318432 +CLGX,2018-03-27,45.0100,45.6500,False,44.8800,45.1600,reg,423440 +CLGX,2018-03-28,44.9100,45.2100,False,44.5400,44.9900,reg,247713 +CLGX,2018-03-29,45.2300,45.6000,False,44.6300,45.0900,reg,414513 +CLGX,2018-04-02,44.1900,45.0500,False,43.7700,45.0500,reg,471470 +CLGX,2018-04-03,44.7200,44.7700,False,44.0550,44.4000,reg,465077 +CLGX,2018-04-04,45.1400,45.1600,False,44.1400,44.2000,reg,416832 +CLGX,2018-04-05,45.4500,45.7000,False,45.2700,45.4200,reg,231286 +CLGX,2018-04-06,44.7300,45.3700,False,44.4500,45.1500,reg,230762 +CLGX,2018-04-09,44.7000,45.1200,False,44.6300,44.9800,reg,207907 +CLGX,2018-04-10,45.1500,45.4500,False,44.9700,45.1100,reg,271774 +CLGX,2018-04-11,45.1000,45.3800,False,44.7200,45.0000,reg,178859 +CLGX,2018-04-12,44.9700,45.3800,False,44.8100,45.1900,reg,289992 +CLGX,2018-04-13,44.4200,45.2100,False,44.2500,45.2100,reg,333054 +CLGX,2018-04-16,44.8600,45.0900,False,44.4200,44.7500,reg,547027 +CLGX,2018-04-17,45.4400,45.6000,False,44.9300,45.1600,reg,306300 +CLGX,2018-04-18,45.9000,46.1000,False,45.2000,45.5200,reg,391545 +CLGX,2018-04-19,45.2600,45.8400,False,45.1100,45.7600,reg,345522 +CLGX,2018-04-20,44.8000,45.3900,False,44.7850,45.3100,reg,425104 +CLGX,2018-04-23,44.6800,45.0000,False,44.4250,44.9800,reg,298007 +CLGX,2018-04-24,44.4200,45.3400,False,44.1900,44.8900,reg,490988 +CLGX,2018-04-25,43.7800,44.4300,False,43.5100,44.2100,reg,557550 +CLGX,2018-04-26,48.1300,48.9200,False,45.0000,45.0000,reg,1599664 +CLGX,2018-04-27,49.8500,50.9650,False,49.0000,49.1100,reg,963465 +CLGX,2018-04-30,49.5000,50.2600,False,49.0800,50.1300,reg,860154 +CLGX,2018-05-01,50.1500,50.3300,False,49.0800,49.2800,reg,648641 +CLGX,2018-05-02,49.3400,50.2500,False,49.2900,50.0800,reg,715144 +CLGX,2018-05-03,50.1500,50.2200,False,49.1000,49.2800,reg,445561 +CLGX,2018-05-04,50.6000,50.7700,False,49.9900,50.0200,reg,303479 +CLGX,2018-05-07,51.2100,51.4000,False,50.7200,50.7300,reg,384736 +CLGX,2018-05-08,51.3000,51.9900,False,51.2100,51.5000,reg,504550 +CLGX,2018-05-09,51.0400,51.6000,False,51.0100,51.4400,reg,765699 +CLGX,2018-05-10,51.2000,51.2766,False,50.9800,51.2500,reg,494455 +CLGX,2018-05-11,51.4400,51.5800,False,51.0624,51.3200,reg,277306 +CLGX,2018-05-14,51.1000,51.7900,False,51.0600,51.4300,reg,331445 +CLGX,2018-05-15,51.1200,51.3300,False,50.7500,50.7700,reg,326044 +CLGX,2018-05-16,51.6800,51.7100,False,51.0700,51.0700,reg,431265 +CLGX,2018-05-17,51.6000,51.8900,False,51.3400,51.6500,reg,481476 +CLGX,2018-05-18,51.5200,51.9900,False,51.3400,51.7500,reg,528287 +CLGX,2018-05-21,52.2700,52.5300,False,51.7650,51.8500,reg,333034 +CLGX,2018-05-22,51.6800,52.5400,False,51.5501,52.1600,reg,281871 +CLGX,2018-05-23,51.9900,52.0400,False,51.3950,51.5600,reg,312474 +CLGX,2018-05-24,52.1100,52.2400,False,51.5200,52.0700,reg,404107 +CLGX,2018-05-25,52.1400,52.4700,False,51.8500,52.0200,reg,429402 +CLGX,2018-05-29,52.4400,52.4900,False,51.8900,51.9000,reg,275384 +CLGX,2018-05-30,52.7100,52.9900,False,52.4600,52.6400,reg,428045 +CLGX,2018-05-31,52.4300,52.9200,False,52.3100,52.6700,reg,300078 +CLGX,2018-06-01,52.5100,52.5550,False,52.1200,52.5400,reg,234310 +CLGX,2018-06-04,53.1400,53.1600,False,52.6100,52.7500,reg,275056 +CLGX,2018-06-05,53.5900,53.6300,False,53.1000,53.1300,reg,277041 +CLGX,2018-06-06,54.5800,54.7300,False,53.6200,53.6200,reg,312887 +CLGX,2018-06-07,54.0600,54.6300,False,53.7000,54.6300,reg,207011 diff --git a/company_library/CLIR.csv b/company_library/CLIR.csv index 7ff3b4e0..4ec55067 100644 --- a/company_library/CLIR.csv +++ b/company_library/CLIR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLIR,2017-06-06,3.6000,3.7000,False,3.5000,3.5000,reg,34540 -CLIR,2017-06-07,3.5500,3.6500,False,3.5500,3.6500,reg,9793 -CLIR,2017-06-08,3.6250,3.6500,False,3.6000,3.6000,reg,18515 CLIR,2017-06-09,3.6000,3.6500,False,3.5000,3.5500,reg,44805 CLIR,2017-06-12,3.6750,3.7500,False,3.6000,3.6500,reg,8755 CLIR,2017-06-13,3.7000,3.7250,False,3.5500,3.7000,reg,42430 @@ -249,3 +246,6 @@ CLIR,2018-05-31,2.0000,2.1000,False,1.8600,2.0500,reg,54966 CLIR,2018-06-01,2.0750,2.1000,False,2.0000,2.0000,reg,70422 CLIR,2018-06-04,2.0500,2.1000,False,2.0500,2.0500,reg,40336 CLIR,2018-06-05,2.0500,2.1000,False,2.0000,2.0500,reg,49455 +CLIR,2018-06-06,2.0500,2.1000,False,2.0500,2.1000,reg,59162 +CLIR,2018-06-07,2.0500,2.1291,False,2.0500,2.0591,reg,45691 +CLIR,2018-06-08,2.0750,2.1000,False,2.0612,2.1000,reg,21338 diff --git a/company_library/CLIRW.csv b/company_library/CLIRW.csv index e8c01d04..92db63ee 100644 --- a/company_library/CLIRW.csv +++ b/company_library/CLIRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLIRW,2017-06-06,1.5100,1.5200,False,1.5000,1.5000,reg,1000 -CLIRW,2017-06-07,1.5500,1.5600,False,1.5500,1.5500,reg,5400 -CLIRW,2017-06-08,1.5100,1.5100,False,1.5100,1.5100,reg,100 CLIRW,2017-06-09,1.5100,1.5100,False,1.5100,1.5100,reg,0 CLIRW,2017-06-12,1.5100,1.5100,False,1.5100,1.5100,reg,0 CLIRW,2017-06-13,1.5750,1.6500,False,1.5500,1.5500,reg,6233 @@ -249,3 +246,6 @@ CLIRW,2018-05-31,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-06-01,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-06-04,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-06-05,0.6980,0.6980,False,0.6980,0.6980,reg,0 +CLIRW,2018-06-06,0.9499,1.0000,False,0.6000,0.6000,reg,11500 +CLIRW,2018-06-07,0.7887,0.7887,False,0.6500,0.6500,reg,3534 +CLIRW,2018-06-08,0.9033,0.9500,False,0.7000,0.7000,reg,1400 diff --git a/company_library/CLLS.csv b/company_library/CLLS.csv index a4668b26..8116e172 100644 --- a/company_library/CLLS.csv +++ b/company_library/CLLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLLS,2017-06-06,24.6300,25.0500,False,24.3050,24.8500,reg,71868 -CLLS,2017-06-07,24.0600,24.8200,False,23.8600,24.8200,reg,82087 -CLLS,2017-06-08,23.9200,24.3000,False,23.8800,24.0900,reg,39912 CLLS,2017-06-09,23.8200,24.4000,False,23.6900,24.3000,reg,37327 CLLS,2017-06-12,23.1400,24.0150,False,23.1300,23.8800,reg,88330 CLLS,2017-06-13,23.2000,23.6400,False,23.2000,23.4100,reg,75957 @@ -249,3 +246,6 @@ CLLS,2018-05-31,29.9400,30.5300,False,29.7100,30.2700,reg,89927 CLLS,2018-06-01,30.3700,30.5000,False,29.8000,30.0700,reg,99419 CLLS,2018-06-04,30.1800,30.9000,False,29.7300,30.8100,reg,151865 CLLS,2018-06-05,30.5800,30.9700,False,30.3403,30.5800,reg,143410 +CLLS,2018-06-06,30.8200,31.0275,False,30.4600,30.4600,reg,97634 +CLLS,2018-06-07,29.9800,30.7100,False,29.8100,30.6600,reg,96507 +CLLS,2018-06-08,29.9500,30.3000,False,29.4100,30.1100,reg,185877 diff --git a/company_library/CLMT.csv b/company_library/CLMT.csv index c12f0d6f..4275ea39 100644 --- a/company_library/CLMT.csv +++ b/company_library/CLMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLMT,2017-06-06,4.1500,4.2500,False,4.0000,4.0500,reg,268030 -CLMT,2017-06-07,4.2000,4.3500,False,4.1500,4.1500,reg,319835 -CLMT,2017-06-08,4.1500,4.2500,False,4.1000,4.1500,reg,181178 CLMT,2017-06-09,4.2000,4.2500,False,4.1500,4.1500,reg,151999 CLMT,2017-06-12,4.4000,4.4500,False,4.2000,4.2000,reg,358625 CLMT,2017-06-13,4.4500,4.5000,False,4.3000,4.4500,reg,273524 @@ -249,3 +246,6 @@ CLMT,2018-05-31,7.9000,7.9000,False,7.5950,7.6000,reg,517069 CLMT,2018-06-01,8.5500,8.6000,False,7.9000,7.9000,reg,934448 CLMT,2018-06-04,8.4500,8.7500,False,8.1000,8.5000,reg,423297 CLMT,2018-06-05,8.2500,8.5500,False,8.2000,8.4000,reg,200155 +CLMT,2018-06-06,8.2500,8.3500,False,8.0681,8.2500,reg,263667 +CLMT,2018-06-07,8.2500,8.4000,False,8.1000,8.3000,reg,123665 +CLMT,2018-06-08,8.2500,8.3400,False,8.1550,8.2000,reg,59676 diff --git a/company_library/CLNE.csv b/company_library/CLNE.csv index 60f26748..77bd6f8e 100644 --- a/company_library/CLNE.csv +++ b/company_library/CLNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLNE,2017-06-06,2.4200,2.4600,False,2.3400,2.4400,reg,1185448 -CLNE,2017-06-07,2.3400,2.4150,False,2.3400,2.4100,reg,954629 -CLNE,2017-06-08,2.4000,2.4300,False,2.3300,2.3400,reg,817650 CLNE,2017-06-09,2.4300,2.4600,False,2.3900,2.4000,reg,913012 CLNE,2017-06-12,2.4500,2.4600,False,2.4000,2.4500,reg,890956 CLNE,2017-06-13,2.5300,2.5400,False,2.4400,2.4600,reg,1251072 @@ -249,3 +246,6 @@ CLNE,2018-05-31,3.1600,3.5200,False,3.1350,3.1700,reg,8601116 CLNE,2018-06-01,2.8500,3.2600,False,2.7510,3.2000,reg,4435887 CLNE,2018-06-04,2.8600,3.1000,False,2.8500,2.9400,reg,2456466 CLNE,2018-06-05,2.9600,3.0400,False,2.8100,2.8900,reg,2294097 +CLNE,2018-06-06,2.9500,3.0200,False,2.8500,2.9700,reg,1969008 +CLNE,2018-06-07,3.0900,3.1000,False,2.9000,2.9400,reg,2380680 +CLNE,2018-06-08,2.9800,3.1325,False,2.9600,3.0900,reg,1718392 diff --git a/company_library/CLNS.csv b/company_library/CLNS.csv new file mode 100644 index 00000000..05e21d91 --- /dev/null +++ b/company_library/CLNS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CLNS,2017-06-08,12.9755,13.0031,False,12.8606,12.9019,reg,1886317 +CLNS,2017-06-09,13.0491,13.1296,False,12.9295,12.9663,reg,1922677 +CLNS,2017-06-12,13.0583,13.1043,False,12.9939,13.0123,reg,3298106 +CLNS,2017-06-13,13.1043,13.1410,False,13.0399,13.0675,reg,2226477 +CLNS,2017-06-14,13.0307,13.1180,False,12.9387,13.0399,reg,4267067 +CLNS,2017-06-15,13.0491,13.0491,False,12.9295,12.9663,reg,2209232 +CLNS,2017-06-16,13.2238,13.2238,False,13.0583,13.0951,reg,6026150 +CLNS,2017-06-19,13.3341,13.3341,False,13.2238,13.2330,reg,2233902 +CLNS,2017-06-20,13.2146,13.3479,False,13.1410,13.2698,reg,2772441 +CLNS,2017-06-21,13.1778,13.2882,False,13.0797,13.2238,reg,2604399 +CLNS,2017-06-22,13.3250,13.3341,False,13.1778,13.1870,reg,2928142 +CLNS,2017-06-23,13.3341,13.3617,False,13.2514,13.3525,reg,8189453 +CLNS,2017-06-26,13.2514,13.4353,False,13.2330,13.3801,reg,3023460 +CLNS,2017-06-27,13.1043,13.3250,False,13.0951,13.2790,reg,2295365 +CLNS,2017-06-28,13.1043,13.1886,False,13.0293,13.1136,reg,2763922 +CLNS,2017-06-29,13.0949,13.2167,False,12.9543,13.1230,reg,1709653 +CLNS,2017-06-30,13.2074,13.2355,False,13.1136,13.1792,reg,1822379 +CLNS,2017-07-05,13.3761,13.4323,False,13.3105,13.3105,reg,2259338 +CLNS,2017-07-06,13.1699,13.3761,False,13.1699,13.3292,reg,4025103 +CLNS,2017-07-07,13.4886,13.4886,False,13.2167,13.2542,reg,2339449 +CLNS,2017-07-10,13.4604,13.5354,False,13.4417,13.4698,reg,3010651 +CLNS,2017-07-11,13.5917,13.6198,False,13.4323,13.5073,reg,3475267 +CLNS,2017-07-12,13.6948,13.7042,False,13.5917,13.6667,reg,3042471 +CLNS,2017-07-13,13.6854,13.7323,False,13.6479,13.6948,reg,2501569 +CLNS,2017-07-14,13.7042,13.7604,False,13.6573,13.6854,reg,2998761 +CLNS,2017-07-17,13.7698,13.7979,False,13.6760,13.7417,reg,2106940 +CLNS,2017-07-18,13.7791,13.7979,False,13.6667,13.6760,reg,2511095 +CLNS,2017-07-19,13.7791,13.8073,False,13.7323,13.7791,reg,3139345 +CLNS,2017-07-20,13.6010,13.8073,False,13.5917,13.7791,reg,4178355 +CLNS,2017-07-21,13.4417,13.6854,False,13.4323,13.6104,reg,5058564 +CLNS,2017-07-24,13.6573,13.6573,False,13.4558,13.4698,reg,2687435 +CLNS,2017-07-25,13.7791,13.7979,False,13.6760,13.6948,reg,2680117 +CLNS,2017-07-26,13.7417,13.8166,False,13.7042,13.7510,reg,1949632 +CLNS,2017-07-27,13.6760,13.7885,False,13.5823,13.7417,reg,4151136 +CLNS,2017-07-28,13.7417,13.7510,False,13.6104,13.6104,reg,1484790 +CLNS,2017-07-31,13.7229,13.7885,False,13.6292,13.7791,reg,1765942 +CLNS,2017-08-01,13.7135,13.7885,False,13.6854,13.7698,reg,1354382 +CLNS,2017-08-02,13.7042,13.7979,False,13.5917,13.7135,reg,5165545 +CLNS,2017-08-03,13.6948,13.7885,False,13.6198,13.7042,reg,2945939 +CLNS,2017-08-04,13.6479,13.7042,False,13.5636,13.7042,reg,2784497 +CLNS,2017-08-07,13.5729,13.7229,False,13.5448,13.5917,reg,3248594 +CLNS,2017-08-08,13.5542,13.6948,False,13.5073,13.5073,reg,3668617 +CLNS,2017-08-09,12.9918,13.4979,False,12.8043,13.4886,reg,6300663 +CLNS,2017-08-10,12.6731,12.8887,False,12.4762,12.8793,reg,4854901 +CLNS,2017-08-11,12.7949,12.8324,False,12.5231,12.5231,reg,3791074 +CLNS,2017-08-14,12.5137,12.8699,False,12.4715,12.8699,reg,3109640 +CLNS,2017-08-15,12.3919,12.4856,False,12.3262,12.4668,reg,3247786 +CLNS,2017-08-16,12.4481,12.5137,False,12.3731,12.4012,reg,3660924 +CLNS,2017-08-17,12.4668,12.4950,False,12.3919,12.4012,reg,2852868 +CLNS,2017-08-18,12.2419,12.4725,False,12.2231,12.4481,reg,2603776 +CLNS,2017-08-21,12.3075,12.3075,False,12.1950,12.2606,reg,1822902 +CLNS,2017-08-22,12.1669,12.3356,False,12.1481,12.3356,reg,3699768 +CLNS,2017-08-23,12.2231,12.2419,False,12.1107,12.1294,reg,1832015 +CLNS,2017-08-24,12.1388,12.2794,False,12.1294,12.2513,reg,1530138 +CLNS,2017-08-25,12.1575,12.1856,False,12.1107,12.1669,reg,984742 +CLNS,2017-08-28,12.1388,12.1950,False,12.0497,12.1950,reg,1690535 +CLNS,2017-08-29,11.9700,12.0732,False,11.9326,12.0169,reg,2156444 +CLNS,2017-08-30,12.1856,12.2887,False,11.9700,11.9700,reg,4782965 +CLNS,2017-08-31,12.2887,12.4200,False,12.2138,12.2325,reg,4758143 +CLNS,2017-09-01,12.3637,12.4668,False,12.2419,12.2794,reg,1713968 +CLNS,2017-09-05,12.2887,12.4294,False,12.2606,12.3731,reg,2944651 +CLNS,2017-09-06,12.2325,12.3450,False,12.2231,12.3075,reg,3069062 +CLNS,2017-09-07,12.2700,12.2794,False,12.2231,12.2794,reg,1971266 +CLNS,2017-09-08,12.3075,12.3731,False,12.2325,12.2325,reg,3066702 +CLNS,2017-09-11,12.3825,12.4434,False,12.3637,12.3637,reg,2403204 +CLNS,2017-09-12,12.3637,12.4294,False,12.3450,12.4106,reg,2850655 +CLNS,2017-09-13,12.1107,12.3356,False,12.1107,12.3169,reg,3333060 +CLNS,2017-09-14,12.1388,12.1903,False,12.0544,12.1013,reg,2495189 +CLNS,2017-09-15,12.1013,12.1669,False,11.9700,12.1013,reg,3100312 +CLNS,2017-09-18,12.1294,12.1763,False,12.0450,12.1200,reg,1804196 +CLNS,2017-09-19,12.1013,12.2044,False,12.1013,12.1200,reg,1922339 +CLNS,2017-09-20,12.1294,12.1763,False,12.0638,12.0919,reg,4809932 +CLNS,2017-09-21,12.0919,12.1950,False,12.0919,12.1575,reg,2046458 +CLNS,2017-09-22,12.0825,12.1528,False,12.0638,12.0919,reg,2877881 +CLNS,2017-09-25,12.1013,12.1481,False,12.0825,12.0825,reg,3668963 +CLNS,2017-09-26,12.0638,12.2091,False,12.0638,12.0919,reg,5074302 +CLNS,2017-09-27,11.9232,12.1575,False,11.9044,12.1200,reg,3735152 +CLNS,2017-09-28,12.0189,12.0285,False,11.8466,11.9423,reg,3318343 +CLNS,2017-09-29,12.0285,12.1913,False,11.9711,12.0189,reg,3758777 +CLNS,2017-10-02,12.0381,12.1387,False,12.0381,12.0573,reg,2356683 +CLNS,2017-10-03,12.0956,12.2264,False,12.0573,12.0573,reg,2303331 +CLNS,2017-10-04,12.1147,12.1770,False,12.0860,12.1147,reg,1922581 +CLNS,2017-10-05,12.1722,12.2296,False,12.1147,12.1147,reg,1686581 +CLNS,2017-10-06,12.0189,12.1530,False,12.0094,12.1339,reg,1468661 +CLNS,2017-10-09,11.9519,12.0956,False,11.9375,12.0285,reg,1563088 +CLNS,2017-10-10,11.8753,12.0764,False,11.8657,11.9711,reg,2233169 +CLNS,2017-10-11,11.8944,11.9519,False,11.8561,11.8657,reg,2406746 +CLNS,2017-10-12,11.8944,11.9854,False,11.8753,11.8849,reg,2565702 +CLNS,2017-10-13,11.9806,12.0860,False,11.9232,11.9423,reg,1852550 +CLNS,2017-10-16,12.0094,12.1232,False,11.9806,12.0573,reg,1865202 +CLNS,2017-10-17,12.0285,12.1722,False,12.0094,12.0094,reg,1826400 +CLNS,2017-10-18,11.9998,12.1243,False,11.9615,11.9615,reg,1848512 +CLNS,2017-10-19,11.9711,12.0956,False,11.9519,11.9711,reg,1417711 +CLNS,2017-10-20,11.9711,12.0620,False,11.9328,11.9711,reg,1710735 +CLNS,2017-10-23,11.9806,12.0285,False,11.9136,11.9136,reg,1970338 +CLNS,2017-10-24,12.0477,12.0956,False,11.9902,11.9902,reg,1939795 +CLNS,2017-10-25,12.0094,12.0668,False,11.9136,12.0381,reg,2266237 +CLNS,2017-10-26,11.9136,12.0764,False,11.8849,12.0573,reg,2118714 +CLNS,2017-10-27,11.9519,11.9663,False,11.8274,11.9328,reg,1691277 +CLNS,2017-10-30,11.9423,12.0189,False,11.9232,11.9711,reg,2263880 +CLNS,2017-10-31,11.7604,11.9902,False,11.6119,11.9615,reg,4543337 +CLNS,2017-11-01,11.8178,11.9902,False,11.7412,11.7412,reg,2032632 +CLNS,2017-11-02,11.8466,11.9392,False,11.7747,11.8466,reg,1848533 +CLNS,2017-11-03,11.8561,11.9136,False,11.8178,11.8274,reg,2137277 +CLNS,2017-11-06,11.8944,11.9615,False,11.7987,11.8753,reg,2034155 +CLNS,2017-11-07,11.8370,12.0189,False,11.8130,11.8753,reg,3369771 +CLNS,2017-11-08,11.8274,11.9519,False,11.7891,11.8178,reg,1903828 +CLNS,2017-11-09,12.1722,12.2105,False,11.7604,11.7795,reg,3365592 +CLNS,2017-11-10,12.0381,12.1674,False,11.9806,12.0094,reg,3187513 +CLNS,2017-11-13,12.0668,12.2057,False,12.0477,12.0668,reg,1977820 +CLNS,2017-11-14,11.9328,12.0956,False,11.8322,12.0956,reg,2256521 +CLNS,2017-11-15,11.8561,12.0668,False,11.8274,11.8753,reg,2576776 +CLNS,2017-11-16,11.8561,11.8897,False,11.7795,11.8753,reg,3591474 +CLNS,2017-11-17,11.6933,11.9615,False,11.6694,11.8753,reg,3444827 +CLNS,2017-11-20,11.6455,11.7843,False,11.6167,11.6742,reg,3499585 +CLNS,2017-11-21,11.7125,11.7795,False,11.5832,11.6455,reg,2956374 +CLNS,2017-11-22,11.8370,11.9088,False,11.6933,11.6933,reg,1360222 +CLNS,2017-11-27,11.7029,11.9615,False,11.6933,11.9232,reg,2394055 +CLNS,2017-11-28,11.6071,11.7795,False,11.5401,11.7029,reg,3795402 +CLNS,2017-11-29,11.7795,11.8178,False,11.6167,11.6359,reg,2819024 +CLNS,2017-11-30,11.6742,11.8178,False,11.5593,11.7700,reg,5119766 +CLNS,2017-12-01,11.6167,11.7316,False,11.5640,11.6455,reg,2447884 +CLNS,2017-12-04,11.5593,11.7795,False,11.5593,11.6167,reg,2934494 +CLNS,2017-12-05,11.6071,11.6981,False,11.5688,11.5688,reg,2552080 +CLNS,2017-12-06,11.6359,11.7508,False,11.5497,11.6311,reg,3793043 +CLNS,2017-12-07,11.5784,11.7221,False,11.5688,11.5688,reg,3280543 +CLNS,2017-12-08,11.6646,11.6933,False,11.5114,11.6455,reg,2765649 +CLNS,2017-12-11,11.6933,11.7594,False,11.6071,11.6838,reg,2522339 +CLNS,2017-12-12,11.7604,11.7795,False,11.6455,11.7125,reg,2312296 +CLNS,2017-12-13,11.7412,11.7843,False,11.6311,11.7316,reg,2930209 +CLNS,2017-12-14,11.5688,11.7508,False,11.5305,11.6933,reg,4174044 +CLNS,2017-12-15,11.4826,11.6311,False,11.4635,11.5688,reg,7167827 +CLNS,2017-12-18,11.5593,11.6742,False,11.4635,11.4826,reg,3805902 +CLNS,2017-12-19,11.3294,11.6167,False,11.2815,11.6167,reg,3266832 +CLNS,2017-12-20,11.1379,11.4252,False,11.1379,11.4252,reg,3593216 +CLNS,2017-12-21,11.3007,11.3629,False,11.1283,11.1666,reg,2690492 +CLNS,2017-12-22,11.2528,11.3581,False,11.2289,11.2911,reg,1894896 +CLNS,2017-12-26,11.1858,11.3581,False,11.1570,11.2815,reg,2015245 +CLNS,2017-12-27,11.1475,11.2504,False,11.1187,11.1953,reg,2839245 +CLNS,2017-12-28,11.3141,11.3337,False,11.1180,11.1769,reg,3575190 +CLNS,2017-12-29,11.1867,11.3141,False,11.1377,11.3043,reg,3194091 +CLNS,2018-01-02,11.1475,11.3631,False,11.1180,11.2651,reg,4110169 +CLNS,2018-01-03,10.8533,11.0788,False,10.8043,11.0592,reg,4981861 +CLNS,2018-01-04,10.7651,10.9416,False,10.7357,10.8239,reg,4196907 +CLNS,2018-01-05,10.7749,10.8827,False,10.7406,10.8631,reg,2672870 +CLNS,2018-01-08,10.7357,10.7847,False,10.6474,10.7749,reg,3560304 +CLNS,2018-01-09,10.7749,10.8925,False,10.6867,10.7455,reg,3478496 +CLNS,2018-01-10,10.7357,10.7945,False,10.6867,10.7749,reg,3171699 +CLNS,2018-01-11,10.4808,10.7945,False,10.4415,10.7455,reg,6918479 +CLNS,2018-01-12,10.1572,10.5004,False,10.1474,10.4612,reg,12930028 +CLNS,2018-01-16,10.1082,10.4023,False,10.1082,10.2160,reg,6259140 +CLNS,2018-01-17,10.1082,10.2259,False,10.0200,10.1964,reg,6943554 +CLNS,2018-01-18,10.0298,10.1572,False,10.0200,10.0592,reg,3938634 +CLNS,2018-01-19,9.9415,10.0984,False,9.9023,10.0788,reg,3789110 +CLNS,2018-01-22,9.9807,10.0102,False,9.9121,9.9611,reg,4216134 +CLNS,2018-01-23,9.9121,10.0445,False,9.8925,9.9906,reg,7984525 +CLNS,2018-01-24,9.7062,9.9121,False,9.6719,9.8631,reg,9872436 +CLNS,2018-01-25,9.7062,9.7651,False,9.5788,9.6768,reg,6688029 +CLNS,2018-01-26,9.1670,9.7080,False,9.1376,9.7062,reg,10492899 +CLNS,2018-01-29,8.8925,9.1768,False,8.8631,9.1670,reg,9557499 +CLNS,2018-01-30,8.9611,9.0101,False,8.3336,8.8631,reg,21120202 +CLNS,2018-01-31,8.8042,9.1915,False,8.6180,9.0395,reg,10819277 +CLNS,2018-02-01,8.7552,8.8238,False,8.6572,8.8140,reg,8214509 +CLNS,2018-02-02,8.5689,8.7650,False,8.4219,8.7258,reg,9431571 +CLNS,2018-02-05,8.4415,8.6866,False,8.4121,8.5297,reg,9890327 +CLNS,2018-02-06,8.4513,8.5395,False,8.2993,8.4121,reg,10422324 +CLNS,2018-02-07,8.5297,8.6229,False,8.3630,8.4611,reg,9256149 +CLNS,2018-02-08,8.0983,8.5885,False,8.0885,8.5297,reg,9876011 +CLNS,2018-02-09,8.2454,8.2699,False,7.8826,8.1670,reg,8486509 +CLNS,2018-02-12,8.3336,8.4121,False,7.9611,8.2552,reg,6445322 +CLNS,2018-02-13,8.3532,8.3827,False,8.0738,8.3140,reg,6243080 +CLNS,2018-02-14,8.1375,8.3434,False,8.0983,8.2846,reg,6163905 +CLNS,2018-02-15,8.2356,8.3032,False,8.1866,8.2062,reg,3331525 +CLNS,2018-02-16,8.2356,8.4023,False,8.1964,8.1964,reg,3559322 +CLNS,2018-02-20,8.0885,8.3140,False,8.0787,8.2356,reg,3197215 +CLNS,2018-02-21,7.8826,8.1424,False,7.8728,8.0689,reg,3830765 +CLNS,2018-02-22,7.7160,7.9807,False,7.7062,7.9415,reg,5431272 +CLNS,2018-02-23,7.9022,7.9513,False,7.7944,7.7944,reg,6789029 +CLNS,2018-02-26,7.8336,7.9807,False,7.8238,7.9611,reg,4857985 +CLNS,2018-02-27,7.7258,7.9120,False,7.6865,7.8434,reg,8270007 +CLNS,2018-02-28,7.6277,7.8336,False,7.5689,7.7944,reg,8450785 +CLNS,2018-03-01,5.8826,6.0296,False,5.1767,5.4806,reg,68914067 +CLNS,2018-03-02,5.5786,5.9610,False,5.5394,5.7845,reg,19512026 +CLNS,2018-03-05,5.8041,5.9120,False,5.5492,5.5492,reg,18686149 +CLNS,2018-03-06,5.7453,5.9022,False,5.6473,5.8237,reg,16737404 +CLNS,2018-03-07,5.7845,5.9414,False,5.7159,5.7159,reg,11613647 +CLNS,2018-03-08,5.8531,5.9316,False,5.7943,5.9120,reg,7709092 +CLNS,2018-03-09,5.8630,5.8899,False,5.7747,5.8531,reg,6497561 +CLNS,2018-03-12,5.8728,5.9218,False,5.8433,5.8630,reg,6083199 +CLNS,2018-03-13,5.8335,5.9218,False,5.7845,5.8924,reg,7813408 +CLNS,2018-03-14,5.8924,5.9120,False,5.7943,5.8335,reg,8049319 +CLNS,2018-03-15,5.9610,6.0002,False,5.8531,5.8826,reg,10135252 +CLNS,2018-03-16,5.8237,5.9512,False,5.7257,5.9414,reg,11192041 +CLNS,2018-03-19,5.7845,5.8090,False,5.6571,5.7845,reg,8776830 +CLNS,2018-03-20,5.7159,5.8139,False,5.6620,5.7943,reg,11026812 +CLNS,2018-03-21,5.6375,5.7747,False,5.6080,5.6963,reg,9319158 +CLNS,2018-03-22,5.5394,5.7453,False,5.5100,5.5884,reg,12240397 +CLNS,2018-03-23,5.3923,5.6669,False,5.3923,5.5492,reg,10855364 +CLNS,2018-03-26,5.5100,5.5639,False,5.4218,5.4218,reg,10585050 +CLNS,2018-03-27,5.5100,5.6718,False,5.4904,5.5394,reg,10489706 +CLNS,2018-03-28,5.6600,5.7650,False,5.5100,5.5300,reg,12277570 +CLNS,2018-03-29,5.6200,5.7100,False,5.5800,5.6700,reg,12769515 +CLNS,2018-04-02,5.5500,5.6650,False,5.5100,5.6100,reg,8204450 +CLNS,2018-04-03,5.5900,5.6900,False,5.5400,5.6000,reg,8802522 +CLNS,2018-04-04,5.6000,5.6400,False,5.5200,5.5300,reg,6702676 +CLNS,2018-04-05,5.5800,5.6700,False,5.5601,5.6100,reg,5507629 +CLNS,2018-04-06,5.5900,5.6400,False,5.5400,5.5600,reg,5769754 +CLNS,2018-04-09,5.4800,5.6400,False,5.4700,5.6000,reg,5728124 +CLNS,2018-04-10,5.5800,5.6250,False,5.4900,5.5200,reg,5134261 +CLNS,2018-04-11,5.7200,5.7700,False,5.5400,5.5400,reg,5819541 +CLNS,2018-04-12,5.5800,5.8050,False,5.5750,5.7400,reg,5738258 +CLNS,2018-04-13,5.6000,5.6800,False,5.5100,5.6000,reg,4999574 +CLNS,2018-04-16,5.6800,5.7200,False,5.6000,5.6300,reg,6050399 +CLNS,2018-04-17,5.7400,5.8500,False,5.6650,5.7000,reg,5241182 +CLNS,2018-04-18,5.6500,5.8150,False,5.6500,5.7500,reg,5678759 +CLNS,2018-04-19,5.6900,5.7500,False,5.6310,5.6500,reg,7162602 +CLNS,2018-04-20,5.6800,5.7300,False,5.6500,5.6700,reg,5794675 +CLNS,2018-04-23,5.7300,5.7650,False,5.6550,5.6700,reg,9745377 +CLNS,2018-04-24,5.9400,6.0600,False,5.7300,5.7300,reg,13620385 +CLNS,2018-04-25,6.0200,6.0900,False,5.9250,5.9500,reg,16445246 +CLNS,2018-04-26,6.1300,6.2100,False,5.9900,6.0200,reg,10418120 +CLNS,2018-04-27,6.1600,6.2900,False,6.1000,6.1300,reg,10167054 +CLNS,2018-04-30,6.1100,6.2350,False,6.0800,6.1800,reg,5017224 +CLNS,2018-05-01,6.1500,6.2100,False,6.0200,6.1300,reg,7222944 +CLNS,2018-05-02,6.2400,6.3250,False,6.1100,6.1500,reg,9634794 +CLNS,2018-05-03,6.1400,6.2900,False,6.1200,6.2100,reg,5921553 +CLNS,2018-05-04,6.2600,6.2700,False,6.1000,6.1400,reg,5550934 +CLNS,2018-05-07,6.2900,6.3100,False,6.1800,6.2500,reg,4485706 +CLNS,2018-05-08,6.2400,6.3700,False,6.2100,6.2900,reg,6585302 +CLNS,2018-05-09,6.3500,6.3500,False,6.1950,6.2300,reg,6134588 +CLNS,2018-05-10,6.0300,6.7200,False,5.7800,6.6800,reg,23270774 +CLNS,2018-05-11,6.1800,6.3000,False,6.0300,6.0700,reg,9884472 +CLNS,2018-05-14,6.0500,6.1800,False,5.9700,6.1700,reg,6957218 +CLNS,2018-05-15,6.0000,6.1300,False,5.9700,6.0600,reg,9055354 +CLNS,2018-05-16,6.0000,6.0400,False,5.9600,6.0100,reg,4593210 +CLNS,2018-05-17,5.9100,6.0400,False,5.8300,5.9800,reg,8197961 +CLNS,2018-05-18,5.8000,5.9700,False,5.7700,5.9000,reg,6860616 +CLNS,2018-05-21,5.8700,5.9600,False,5.7500,5.8200,reg,7813273 +CLNS,2018-05-22,5.7800,5.8700,False,5.7600,5.8500,reg,6217518 +CLNS,2018-05-23,5.8100,5.9200,False,5.7650,5.7800,reg,6310637 +CLNS,2018-05-24,5.8900,5.9300,False,5.8300,5.8400,reg,4885702 +CLNS,2018-05-25,5.8800,6.0100,False,5.8750,5.8900,reg,3615081 +CLNS,2018-05-29,5.9700,5.9800,False,5.8500,5.8600,reg,6290128 +CLNS,2018-05-30,5.9500,6.0100,False,5.8600,5.9600,reg,4714533 +CLNS,2018-05-31,5.8900,5.9700,False,5.8200,5.9400,reg,33118908 +CLNS,2018-06-01,6.0400,6.0850,False,5.7900,5.9500,reg,8138242 +CLNS,2018-06-04,6.1200,6.2300,False,5.9100,6.0500,reg,7015425 +CLNS,2018-06-05,5.9500,6.1600,False,5.9350,6.1500,reg,7351059 +CLNS,2018-06-06,5.8600,5.9500,False,5.8400,5.9200,reg,5714943 +CLNS,2018-06-07,5.8300,5.8950,False,5.7800,5.8600,reg,7181915 diff --git a/company_library/CLPS.csv b/company_library/CLPS.csv new file mode 100644 index 00000000..3b4def72 --- /dev/null +++ b/company_library/CLPS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CLPS,2017-06-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-06-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-24,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-07-31,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-24,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-08-31,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-09-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-24,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-10-31,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-11-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2017-12-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-24,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-01-31,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-02-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-28,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-03-29,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-05,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-06,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-12,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-13,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-19,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-20,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-24,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-25,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-26,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-27,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-04-30,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-01,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-02,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-03,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-04,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-07,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-08,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-09,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-10,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-11,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-14,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-15,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-16,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-17,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-18,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-21,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-22,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-23,5.7600,5.7600,True,5.7600,5.7600,reg,0 +CLPS,2018-05-24,5.5100,6.3400,False,5.5000,5.7600,reg,1035215 +CLPS,2018-05-25,5.4000,5.6993,False,5.2500,5.6700,reg,94037 +CLPS,2018-05-29,5.0400,5.6900,False,5.0300,5.6900,reg,108839 +CLPS,2018-05-30,5.0000,5.1500,False,4.7600,4.9400,reg,135103 +CLPS,2018-05-31,5.1400,5.3200,False,5.0000,5.3200,reg,60872 +CLPS,2018-06-01,5.2500,5.3500,False,5.0500,5.1400,reg,122180 +CLPS,2018-06-04,5.1000,5.3100,False,5.0400,5.2500,reg,71791 +CLPS,2018-06-05,4.9500,5.3000,False,4.7000,5.0500,reg,51220 +CLPS,2018-06-06,5.1000,5.1800,False,4.8700,5.1800,reg,50834 +CLPS,2018-06-07,4.9200,5.0990,False,4.8300,4.8700,reg,40169 +CLPS,2018-06-08,5.2000,5.3995,False,4.8200,4.8900,reg,240443 diff --git a/company_library/CLRB.csv b/company_library/CLRB.csv index a0d362be..6a6a0041 100644 --- a/company_library/CLRB.csv +++ b/company_library/CLRB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRB,2017-06-06,1.7500,1.8500,False,1.7130,1.7200,reg,88371 -CLRB,2017-06-07,1.7500,1.8153,False,1.7500,1.7600,reg,51234 -CLRB,2017-06-08,1.7000,1.7990,False,1.7000,1.7500,reg,81307 CLRB,2017-06-09,1.6500,1.7300,False,1.6500,1.7000,reg,91980 CLRB,2017-06-12,1.6500,1.6800,False,1.6200,1.6500,reg,42173 CLRB,2017-06-13,1.7200,1.7500,False,1.6410,1.6500,reg,70200 @@ -249,3 +246,6 @@ CLRB,2018-05-31,0.9540,0.9600,False,0.9128,0.9300,reg,95136 CLRB,2018-06-01,0.9580,0.9700,False,0.9326,0.9600,reg,43376 CLRB,2018-06-04,0.9120,0.9500,False,0.9000,0.9300,reg,104839 CLRB,2018-06-05,0.9199,0.9400,False,0.9121,0.9300,reg,125236 +CLRB,2018-06-06,1.0200,1.2700,False,1.0100,1.1700,reg,5710170 +CLRB,2018-06-07,1.0500,1.2000,False,1.0200,1.1900,reg,2295382 +CLRB,2018-06-08,1.0100,1.0490,False,1.0000,1.0400,reg,457484 diff --git a/company_library/CLRBW.csv b/company_library/CLRBW.csv index 0c5afaab..aba56712 100644 --- a/company_library/CLRBW.csv +++ b/company_library/CLRBW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRBW,2017-06-06,0.2300,0.2300,False,0.2300,0.2300,reg,278 -CLRBW,2017-06-07,0.2300,0.2300,False,0.2300,0.2300,reg,10 -CLRBW,2017-06-08,0.2150,0.2150,False,0.2150,0.2150,reg,111 CLRBW,2017-06-09,0.2150,0.2150,False,0.2150,0.2150,reg,3 CLRBW,2017-06-12,0.2150,0.2150,False,0.2150,0.2150,reg,52 CLRBW,2017-06-13,0.1950,0.1950,False,0.1950,0.1950,reg,194 @@ -249,3 +246,6 @@ CLRBW,2018-05-31,0.1365,0.3900,False,0.1365,0.3900,reg,4360 CLRBW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,100 CLRBW,2018-06-04,0.3000,0.5900,False,0.2100,0.2700,reg,61662 CLRBW,2018-06-05,0.3700,0.3700,False,0.3700,0.3700,reg,140 +CLRBW,2018-06-06,0.4900,0.4900,False,0.4700,0.4900,reg,4655 +CLRBW,2018-06-07,0.4900,0.4900,False,0.4700,0.4900,reg,50 +CLRBW,2018-06-08,0.5900,0.5900,False,0.3893,0.4400,reg,6535 diff --git a/company_library/CLRBZ.csv b/company_library/CLRBZ.csv index fc0e87ae..b0404f8d 100644 --- a/company_library/CLRBZ.csv +++ b/company_library/CLRBZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRBZ,2017-06-06,0.6100,0.6100,False,0.6100,0.6100,reg,100 -CLRBZ,2017-06-07,0.5219,0.7000,False,0.5219,0.6100,reg,28050 -CLRBZ,2017-06-08,0.5350,0.5542,False,0.5300,0.5300,reg,3800 CLRBZ,2017-06-09,0.5500,0.5802,False,0.5500,0.5802,reg,1100 CLRBZ,2017-06-12,0.5550,0.5550,False,0.5550,0.5550,reg,100 CLRBZ,2017-06-13,0.5600,0.5600,False,0.5600,0.5600,reg,960 @@ -249,3 +246,6 @@ CLRBZ,2018-05-31,0.2500,0.2500,False,0.2500,0.2500,reg,0 CLRBZ,2018-06-01,0.2700,0.2900,False,0.2150,0.2150,reg,2499 CLRBZ,2018-06-04,0.2700,0.2700,False,0.2700,0.2700,reg,0 CLRBZ,2018-06-05,0.2100,0.2117,False,0.1600,0.2113,reg,10600 +CLRBZ,2018-06-06,0.2600,0.2980,False,0.2200,0.2200,reg,19835 +CLRBZ,2018-06-07,0.2900,0.3000,False,0.2900,0.3000,reg,6740 +CLRBZ,2018-06-08,0.2818,0.2818,False,0.2818,0.2818,reg,200 diff --git a/company_library/CLRG.csv b/company_library/CLRG.csv index 2ff5d702..b216256d 100644 --- a/company_library/CLRG.csv +++ b/company_library/CLRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRG,2017-06-06,25.0122,25.0122,True,25.0122,25.0122,reg,0 -CLRG,2017-06-07,25.0122,25.0122,True,25.0122,25.0122,reg,0 -CLRG,2017-06-08,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-09,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-12,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-13,25.0122,25.0122,True,25.0122,25.0122,reg,0 @@ -249,3 +246,6 @@ CLRG,2018-05-31,25.2300,25.4200,False,25.2300,25.4200,reg,1775 CLRG,2018-06-01,25.5400,25.6700,False,25.4799,25.6700,reg,5001188 CLRG,2018-06-04,25.6000,25.6800,False,25.6000,25.6600,reg,15586 CLRG,2018-06-05,25.5900,25.8900,False,25.5600,25.8900,reg,10747 +CLRG,2018-06-06,25.8200,25.8300,False,25.6300,25.6900,reg,3926 +CLRG,2018-06-07,25.8700,26.1400,False,25.8600,26.1400,reg,7386 +CLRG,2018-06-08,25.9500,25.9599,False,25.8900,25.8900,reg,664625 diff --git a/company_library/CLRO.csv b/company_library/CLRO.csv index 2ddda8ae..7c987ed2 100644 --- a/company_library/CLRO.csv +++ b/company_library/CLRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRO,2017-06-06,8.9946,9.1891,False,8.9946,9.1404,reg,14044 -CLRO,2017-06-07,9.0432,9.0918,False,8.9460,8.9460,reg,9671 -CLRO,2017-06-08,9.4808,9.4808,False,9.0918,9.0918,reg,1339 CLRO,2017-06-09,9.3349,9.4322,False,9.1404,9.2863,reg,4857 CLRO,2017-06-12,9.3835,9.5294,False,9.2377,9.2377,reg,5521 CLRO,2017-06-13,9.5294,9.5294,False,9.4808,9.5294,reg,2341 @@ -249,3 +246,6 @@ CLRO,2018-05-31,6.2000,6.2000,False,6.0100,6.0100,reg,2192 CLRO,2018-06-01,6.3000,6.3000,False,6.1000,6.1000,reg,3209 CLRO,2018-06-04,6.0000,6.2500,False,5.9605,6.2500,reg,3002 CLRO,2018-06-05,6.1500,6.1805,False,6.1000,6.1500,reg,2475 +CLRO,2018-06-06,6.2000,6.2500,False,6.2000,6.2500,reg,1517 +CLRO,2018-06-07,5.9000,6.2000,False,5.9000,6.2000,reg,2617 +CLRO,2018-06-08,5.6500,5.8500,False,5.4750,5.8500,reg,1974 diff --git a/company_library/CLSD.csv b/company_library/CLSD.csv index 647e9758..a9b5ad62 100644 --- a/company_library/CLSD.csv +++ b/company_library/CLSD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLSD,2017-06-06,7.3900,7.5480,False,7.2400,7.4500,reg,121269 -CLSD,2017-06-07,7.3400,7.6799,False,7.2600,7.4400,reg,87844 -CLSD,2017-06-08,7.9800,8.0300,False,7.3100,7.3100,reg,142700 CLSD,2017-06-09,7.6500,8.1100,False,7.4600,8.1000,reg,144064 CLSD,2017-06-12,7.6100,7.8100,False,7.5300,7.6000,reg,91174 CLSD,2017-06-13,7.8900,8.0200,False,7.6100,7.6200,reg,168038 @@ -249,3 +246,6 @@ CLSD,2018-05-31,9.8600,12.4500,False,9.0000,12.4500,reg,4049973 CLSD,2018-06-01,9.7500,10.4900,False,9.7350,10.1400,reg,1043179 CLSD,2018-06-04,9.1900,9.9699,False,8.9900,9.8200,reg,1084718 CLSD,2018-06-05,8.9800,9.6700,False,8.8802,9.4000,reg,727800 +CLSD,2018-06-06,8.9100,9.1600,False,8.9000,8.9300,reg,403448 +CLSD,2018-06-07,9.3900,9.5300,False,8.7766,9.0000,reg,472696 +CLSD,2018-06-08,9.8600,9.9900,False,9.2700,9.3300,reg,452005 diff --git a/company_library/CLSN.csv b/company_library/CLSN.csv index adb2023b..4ceffed4 100644 --- a/company_library/CLSN.csv +++ b/company_library/CLSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLSN,2017-06-06,2.8500,3.5400,False,2.6000,3.5100,reg,2907436 -CLSN,2017-06-07,3.0000,3.1500,False,2.5000,2.8500,reg,893462 -CLSN,2017-06-08,3.2100,3.2500,False,2.9200,2.9300,reg,662677 CLSN,2017-06-09,2.8900,3.0800,False,2.8000,2.8600,reg,767934 CLSN,2017-06-12,2.7800,2.8500,False,2.7100,2.8500,reg,313650 CLSN,2017-06-13,2.7600,2.8500,False,2.6210,2.7700,reg,429416 @@ -249,3 +246,6 @@ CLSN,2018-05-31,2.6200,2.6599,False,2.6000,2.6400,reg,96585 CLSN,2018-06-01,2.6100,2.6411,False,2.5500,2.6300,reg,117321 CLSN,2018-06-04,2.5900,2.6261,False,2.5900,2.6000,reg,72352 CLSN,2018-06-05,2.6499,2.6590,False,2.5200,2.5800,reg,166954 +CLSN,2018-06-06,2.6200,2.6650,False,2.6010,2.6500,reg,89981 +CLSN,2018-06-07,2.5300,2.6060,False,2.5300,2.5900,reg,163952 +CLSN,2018-06-08,2.5500,2.6590,False,2.5110,2.5300,reg,173465 diff --git a/company_library/CLUB.csv b/company_library/CLUB.csv index 73e8adc5..bca74f81 100644 --- a/company_library/CLUB.csv +++ b/company_library/CLUB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLUB,2017-06-06,3.9500,4.0000,False,3.9020,4.0000,reg,14008 -CLUB,2017-06-07,3.9500,4.0000,False,3.9310,3.9730,reg,15304 -CLUB,2017-06-08,3.9500,3.9539,False,3.8500,3.9500,reg,43705 CLUB,2017-06-09,3.9000,3.9500,False,3.9000,3.9500,reg,4497 CLUB,2017-06-12,3.9500,3.9500,False,3.8000,3.8500,reg,36633 CLUB,2017-06-13,4.0500,4.0500,False,3.9218,3.9500,reg,39175 @@ -249,3 +246,6 @@ CLUB,2018-05-31,11.4000,11.4000,False,11.1010,11.3500,reg,201651 CLUB,2018-06-01,11.5000,11.6000,False,11.1232,11.3500,reg,178397 CLUB,2018-06-04,11.4000,11.6000,False,11.3003,11.5000,reg,120153 CLUB,2018-06-05,11.8500,11.8500,False,11.4000,11.4000,reg,168225 +CLUB,2018-06-06,11.8000,11.8500,False,11.6500,11.8000,reg,164279 +CLUB,2018-06-07,11.9000,11.9500,False,11.8000,11.8000,reg,135600 +CLUB,2018-06-08,11.5000,11.9000,False,11.4500,11.9000,reg,85087 diff --git a/company_library/CLVS.csv b/company_library/CLVS.csv index bc0fcc12..2316b461 100644 --- a/company_library/CLVS.csv +++ b/company_library/CLVS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLVS,2017-06-06,57.2500,57.7803,False,55.3600,56.5800,reg,1041637 -CLVS,2017-06-07,59.3200,59.3700,False,57.5000,57.5900,reg,1025766 -CLVS,2017-06-08,59.5600,60.8400,False,57.4400,59.5200,reg,1412383 CLVS,2017-06-09,60.4300,60.5600,False,58.2300,60.0000,reg,1874871 CLVS,2017-06-12,60.0900,61.4000,False,58.8838,60.2500,reg,1289081 CLVS,2017-06-13,62.9900,63.0400,False,60.1400,61.7200,reg,2224813 @@ -249,3 +246,6 @@ CLVS,2018-05-31,46.9600,48.1800,False,46.4700,47.3900,reg,521996 CLVS,2018-06-01,47.7000,48.1000,False,46.5750,47.2500,reg,493470 CLVS,2018-06-04,46.7800,48.4300,False,46.1400,48.0000,reg,766795 CLVS,2018-06-05,47.5100,48.3800,False,46.2150,46.5800,reg,610249 +CLVS,2018-06-06,47.3600,48.1990,False,46.6500,47.8200,reg,548732 +CLVS,2018-06-07,45.5600,47.7900,False,44.7700,47.5000,reg,953018 +CLVS,2018-06-08,43.7400,45.9600,False,43.3100,45.2500,reg,876965 diff --git a/company_library/CLWT.csv b/company_library/CLWT.csv index e63304d6..aefa7269 100644 --- a/company_library/CLWT.csv +++ b/company_library/CLWT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLWT,2017-06-06,2.9000,2.9600,False,2.9000,2.9600,reg,3651 -CLWT,2017-06-07,3.0000,3.0500,False,2.9000,3.0500,reg,2050 -CLWT,2017-06-08,3.0500,3.0500,False,2.9500,2.9500,reg,1700 CLWT,2017-06-09,3.0000,3.0000,False,2.8500,2.8600,reg,3286 CLWT,2017-06-12,3.0000,3.0000,False,3.0000,3.0000,reg,23 CLWT,2017-06-13,3.0000,3.0500,False,2.9300,2.9300,reg,692 @@ -249,3 +246,6 @@ CLWT,2018-05-31,3.8500,4.1250,False,3.8000,4.1250,reg,41413 CLWT,2018-06-01,4.7500,5.8500,False,4.7500,5.8000,reg,2040501 CLWT,2018-06-04,5.0500,5.2000,False,4.5000,5.2000,reg,154499 CLWT,2018-06-05,5.2000,5.2500,False,5.0500,5.1000,reg,129350 +CLWT,2018-06-06,5.4500,5.7000,False,4.9500,5.1500,reg,479450 +CLWT,2018-06-07,6.0500,6.1500,False,5.6500,5.8000,reg,369202 +CLWT,2018-06-08,6.3050,6.8000,False,6.1000,6.2500,reg,326096 diff --git a/company_library/CLXT.csv b/company_library/CLXT.csv index dac29e2c..62df47ca 100644 --- a/company_library/CLXT.csv +++ b/company_library/CLXT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLXT,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 -CLXT,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 -CLXT,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-09,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-12,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-13,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -249,3 +246,6 @@ CLXT,2018-05-31,18.8700,19.1800,False,18.4000,18.6400,reg,92527 CLXT,2018-06-01,18.8700,19.3000,False,18.2200,18.8800,reg,141635 CLXT,2018-06-04,18.0000,18.9644,False,17.9201,18.8300,reg,121997 CLXT,2018-06-05,17.8500,18.2000,False,17.4400,18.0000,reg,74480 +CLXT,2018-06-06,18.2600,18.7500,False,17.5200,17.8500,reg,43843 +CLXT,2018-06-07,17.9400,18.3500,False,17.7400,18.3500,reg,85654 +CLXT,2018-06-08,18.9600,19.1700,False,17.5000,17.9900,reg,94623 diff --git a/company_library/CMCL.csv b/company_library/CMCL.csv new file mode 100644 index 00000000..5a8ac6bb --- /dev/null +++ b/company_library/CMCL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CMCL,2017-06-08,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-09,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-12,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-13,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-14,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-15,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-16,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-19,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-20,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-21,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-22,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-23,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-26,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-27,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-28,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-29,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-06-30,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-05,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-06,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-07,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-10,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-11,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-12,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-13,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-14,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-17,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-18,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-19,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-20,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-21,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-24,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-25,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-26,6.4598,6.4598,True,6.4598,6.4598,reg,0 +CMCL,2017-07-27,6.4380,6.6346,False,6.4380,6.4598,reg,4682 +CMCL,2017-07-28,6.3987,6.4380,False,6.3889,6.4380,reg,3620 +CMCL,2017-07-31,6.3510,6.4380,False,6.3201,6.4380,reg,5965 +CMCL,2017-08-01,6.3148,6.4380,False,6.2414,6.4380,reg,12314 +CMCL,2017-08-02,6.2906,6.2906,False,6.2414,6.2414,reg,4700 +CMCL,2017-08-03,6.2906,6.3397,False,6.2414,6.2709,reg,12228 +CMCL,2017-08-04,6.2414,6.2906,False,6.1923,6.2906,reg,11634 +CMCL,2017-08-07,6.1631,6.2390,False,6.1431,6.1892,reg,1691 +CMCL,2017-08-08,6.6202,6.6346,False,6.2414,6.2414,reg,8423 +CMCL,2017-08-09,6.6294,6.6346,False,6.6294,6.6346,reg,1040 +CMCL,2017-08-10,6.5854,6.6248,False,6.5854,6.6248,reg,1220 +CMCL,2017-08-11,6.6248,6.6248,False,6.5805,6.5954,reg,2261 +CMCL,2017-08-14,6.5068,6.6346,False,6.3889,6.6346,reg,5220 +CMCL,2017-08-15,6.3200,6.3889,False,6.2906,6.3889,reg,12361 +CMCL,2017-08-16,6.3889,6.3889,False,6.2975,6.3578,reg,782 +CMCL,2017-08-17,6.3397,6.3790,False,6.3299,6.3790,reg,880 +CMCL,2017-08-18,6.4331,6.4380,False,6.1923,6.1923,reg,6060 +CMCL,2017-08-21,6.4233,6.4380,False,6.3889,6.3889,reg,1065 +CMCL,2017-08-22,6.3889,6.4354,False,6.3501,6.4354,reg,5496 +CMCL,2017-08-23,6.4380,6.4380,False,6.3889,6.3891,reg,1020 +CMCL,2017-08-24,6.4282,6.4282,False,6.4282,6.4282,reg,180 +CMCL,2017-08-25,6.4085,6.4872,False,6.3790,6.3790,reg,2071 +CMCL,2017-08-28,6.4085,6.4577,False,6.4085,6.4380,reg,3720 +CMCL,2017-08-29,6.2906,6.3782,False,6.2906,6.3094,reg,2153 +CMCL,2017-08-30,6.3387,6.3692,False,6.3387,6.3692,reg,1500 +CMCL,2017-08-31,6.3201,6.3264,False,6.2615,6.2615,reg,24679 +CMCL,2017-09-01,6.3594,6.3889,False,6.3102,6.3201,reg,6448 +CMCL,2017-09-05,6.4773,6.5173,False,6.3889,6.3889,reg,8246 +CMCL,2017-09-06,6.3004,6.4970,False,6.2906,6.4970,reg,13638 +CMCL,2017-09-07,6.3594,6.3889,False,6.2611,6.2611,reg,3163 +CMCL,2017-09-08,6.3762,6.3762,False,6.3004,6.3004,reg,406 +CMCL,2017-09-11,6.3397,6.3889,False,6.3397,6.3790,reg,4968 +CMCL,2017-09-12,6.3495,6.3495,False,6.3397,6.3397,reg,1401 +CMCL,2017-09-13,6.3587,6.3889,False,6.3495,6.3889,reg,3368 +CMCL,2017-09-14,6.2218,6.3495,False,5.8974,6.3495,reg,4059 +CMCL,2017-09-15,6.2316,6.2414,False,6.2021,6.2021,reg,1710 +CMCL,2017-09-18,5.9466,6.1726,False,5.9260,6.1726,reg,4883 +CMCL,2017-09-19,5.9814,6.0252,False,5.9279,5.9279,reg,5296 +CMCL,2017-09-20,5.9772,6.0357,False,5.9760,5.9760,reg,1004 +CMCL,2017-09-21,5.8483,5.9208,False,5.8483,5.9171,reg,5660 +CMCL,2017-09-22,5.7704,5.8876,False,5.7303,5.8625,reg,9048 +CMCL,2017-09-25,5.6025,5.7799,False,5.5927,5.7799,reg,2193 +CMCL,2017-09-26,5.7008,5.7008,False,5.5980,5.6025,reg,8946 +CMCL,2017-09-27,5.6812,5.7205,False,5.6812,5.6912,reg,2060 +CMCL,2017-09-28,5.6419,5.7107,False,5.6419,5.7007,reg,2900 +CMCL,2017-09-29,5.6320,5.7075,False,5.5829,5.5829,reg,4506 +CMCL,2017-10-02,5.6419,5.6419,False,5.4797,5.4797,reg,1624 +CMCL,2017-10-03,5.6419,5.6419,False,5.6419,5.6419,reg,119 +CMCL,2017-10-04,5.5927,5.6123,False,5.5927,5.6123,reg,599 +CMCL,2017-10-05,5.6812,5.7008,False,5.6223,5.6223,reg,2196 +CMCL,2017-10-06,5.6517,5.7274,False,5.6517,5.7274,reg,3803 +CMCL,2017-10-09,5.6474,5.6654,False,5.6474,5.6517,reg,1031 +CMCL,2017-10-10,5.6615,5.7795,False,5.6320,5.7795,reg,2989 +CMCL,2017-10-11,5.6910,5.7107,False,5.5141,5.6910,reg,2496 +CMCL,2017-10-12,5.6848,5.6848,False,5.6615,5.6615,reg,1240 +CMCL,2017-10-13,5.8573,6.4085,False,5.6713,5.6713,reg,5831 +CMCL,2017-10-16,5.7500,5.7500,False,5.7500,5.7500,reg,332 +CMCL,2017-10-17,5.5497,5.7470,False,5.5497,5.7470,reg,7791 +CMCL,2017-10-18,5.5627,5.5652,False,5.5627,5.5632,reg,1209 +CMCL,2017-10-19,5.5632,5.5782,False,5.5534,5.5632,reg,560 +CMCL,2017-10-20,5.5042,5.5731,False,5.5042,5.5534,reg,12274 +CMCL,2017-10-23,5.3273,5.4551,False,5.3175,5.4158,reg,7700 +CMCL,2017-10-24,5.3961,5.3961,False,5.3961,5.3961,reg,280 +CMCL,2017-10-25,5.4158,5.4158,False,5.4158,5.4158,reg,293 +CMCL,2017-10-26,5.1380,5.7991,False,5.0770,5.1701,reg,33130 +CMCL,2017-10-27,5.1927,5.1927,False,5.1920,5.1920,reg,2205 +CMCL,2017-10-30,5.2585,5.3077,False,5.2389,5.2389,reg,4416 +CMCL,2017-10-31,5.2939,5.3028,False,5.2292,5.2292,reg,1110 +CMCL,2017-11-01,5.2787,5.2787,False,5.2606,5.2606,reg,785 +CMCL,2017-11-02,5.3372,5.3888,False,5.2290,5.2290,reg,5705 +CMCL,2017-11-03,5.3737,5.3751,False,5.3372,5.3372,reg,3653 +CMCL,2017-11-06,5.4551,5.4649,False,5.4551,5.4551,reg,647 +CMCL,2017-11-07,5.4168,5.4168,False,5.4060,5.4060,reg,4180 +CMCL,2017-11-08,5.3666,5.3942,False,5.3568,5.3568,reg,3169 +CMCL,2017-11-09,5.3675,5.3675,False,5.3568,5.3666,reg,3176 +CMCL,2017-11-10,5.3568,5.3706,False,5.3568,5.3568,reg,2002 +CMCL,2017-11-13,5.4124,5.4124,False,5.3666,5.3666,reg,9126 +CMCL,2017-11-14,5.4060,5.4551,False,5.3675,5.4540,reg,13219 +CMCL,2017-11-15,5.3676,5.4256,False,5.3568,5.4253,reg,12568 +CMCL,2017-11-16,5.3961,5.3961,False,5.2978,5.3568,reg,7833 +CMCL,2017-11-17,5.8089,5.8089,False,5.4060,5.4060,reg,17069 +CMCL,2017-11-20,6.1269,6.1431,False,5.7673,5.7991,reg,13417 +CMCL,2017-11-21,6.2414,6.2611,False,6.1530,6.1825,reg,5939 +CMCL,2017-11-22,6.6641,6.8213,False,6.3889,6.3889,reg,19613 +CMCL,2017-11-27,7.1948,7.8239,False,6.9884,7.2243,reg,35489 +CMCL,2017-11-28,7.3226,7.4209,False,7.2392,7.3423,reg,6144 +CMCL,2017-11-29,7.5290,7.5290,False,7.1850,7.2538,reg,6256 +CMCL,2017-11-30,6.8705,7.5772,False,6.8705,7.5683,reg,8466 +CMCL,2017-12-01,6.3987,6.7820,False,6.3987,6.7427,reg,3870 +CMCL,2017-12-04,6.4085,6.5363,False,6.1494,6.2316,reg,8054 +CMCL,2017-12-05,6.3889,6.4085,False,6.3761,6.3761,reg,4726 +CMCL,2017-12-06,6.3495,6.3495,False,6.2513,6.3004,reg,2435 +CMCL,2017-12-07,6.3397,6.4084,False,6.2709,6.2709,reg,5897 +CMCL,2017-12-08,6.4380,6.5363,False,6.3594,6.3594,reg,3152 +CMCL,2017-12-11,6.5265,6.6542,False,6.4577,6.5166,reg,14759 +CMCL,2017-12-12,6.5466,6.5854,False,6.5466,6.5854,reg,991 +CMCL,2017-12-13,6.7230,6.8017,False,6.5265,6.5265,reg,7269 +CMCL,2017-12-14,6.7525,6.9295,False,6.5432,6.7820,reg,11219 +CMCL,2017-12-15,6.5363,6.7820,False,6.5363,6.7820,reg,12625 +CMCL,2017-12-18,6.7624,6.8705,False,6.6433,6.6641,reg,10836 +CMCL,2017-12-19,6.6837,6.7525,False,6.6837,6.7525,reg,964 +CMCL,2017-12-20,6.7427,6.9295,False,6.6837,6.7624,reg,20917 +CMCL,2017-12-21,6.8213,6.8607,False,6.7608,6.8312,reg,4275 +CMCL,2017-12-22,6.7919,6.9196,False,6.7919,6.9196,reg,2087 +CMCL,2017-12-26,6.8410,6.9295,False,6.6936,6.7329,reg,14265 +CMCL,2017-12-27,7.0278,7.0474,False,6.7624,6.7624,reg,9418 +CMCL,2017-12-28,7.2111,7.2636,False,7.0770,7.0989,reg,7219 +CMCL,2017-12-29,7.2636,7.3521,False,7.1613,7.3521,reg,4779 +CMCL,2018-01-02,7.4504,7.4897,False,7.2636,7.2636,reg,8607 +CMCL,2018-01-03,7.2735,7.4012,False,7.2735,7.3718,reg,1576 +CMCL,2018-01-04,7.2735,7.2735,False,7.1995,7.2735,reg,4993 +CMCL,2018-01-05,7.3071,7.3071,False,7.3071,7.3071,reg,289 +CMCL,2018-01-08,7.3310,7.3816,False,7.3226,7.3718,reg,4819 +CMCL,2018-01-09,7.3718,7.3718,False,7.1260,7.2243,reg,7758 +CMCL,2018-01-10,7.2243,7.2243,False,7.1457,7.2243,reg,6723 +CMCL,2018-01-11,7.2145,7.2145,False,7.1261,7.1261,reg,6505 +CMCL,2018-01-12,7.4605,7.5002,False,7.3286,7.3415,reg,8216 +CMCL,2018-01-16,7.5300,7.6391,False,7.3415,7.3415,reg,12692 +CMCL,2018-01-17,7.4407,7.4407,False,7.3415,7.4010,reg,10855 +CMCL,2018-01-18,7.3216,7.3911,False,7.2820,7.3911,reg,4890 +CMCL,2018-01-19,7.5302,7.5597,False,7.3117,7.3117,reg,8243 +CMCL,2018-01-22,7.3415,7.5597,False,7.2621,7.5597,reg,1657 +CMCL,2018-01-23,7.4505,7.4810,False,7.3149,7.3513,reg,7971 +CMCL,2018-01-24,7.4208,7.6193,False,7.3912,7.4407,reg,9801 +CMCL,2018-01-25,7.4011,7.5300,False,7.4011,7.5034,reg,3029 +CMCL,2018-01-26,7.5149,7.5399,False,7.5002,7.5002,reg,2211 +CMCL,2018-01-29,7.6391,7.6391,False,7.4407,7.4506,reg,15014 +CMCL,2018-01-30,7.3844,7.6391,False,7.3812,7.6391,reg,12843 +CMCL,2018-01-31,7.4010,7.4605,False,7.3019,7.3712,reg,3384 +CMCL,2018-02-01,7.4109,7.4109,False,7.2668,7.3514,reg,7878 +CMCL,2018-02-02,7.1927,7.2949,False,7.1232,7.2224,reg,20862 +CMCL,2018-02-05,6.8773,7.2125,False,6.7462,7.2125,reg,6669 +CMCL,2018-02-06,7.0935,7.1728,False,6.7661,6.7661,reg,9906 +CMCL,2018-02-07,7.0240,7.0835,False,6.9719,7.0835,reg,7346 +CMCL,2018-02-08,7.1431,7.1431,False,6.9645,6.9744,reg,26153 +CMCL,2018-02-09,7.1432,7.2720,False,7.0935,7.1431,reg,15894 +CMCL,2018-02-12,7.3117,7.3613,False,7.1431,7.2118,reg,4483 +CMCL,2018-02-13,7.2813,7.2813,False,7.1630,7.2522,reg,1475 +CMCL,2018-02-14,7.3827,7.4308,False,7.1629,7.1629,reg,12696 +CMCL,2018-02-15,7.3482,7.5201,False,7.3117,7.5201,reg,1538 +CMCL,2018-02-16,7.2919,7.3225,False,7.2919,7.3018,reg,3449 +CMCL,2018-02-20,7.3316,7.3911,False,7.2919,7.3911,reg,5059 +CMCL,2018-02-21,7.2919,7.3018,False,7.2421,7.2421,reg,709 +CMCL,2018-02-22,7.2026,7.2522,False,7.1431,7.1530,reg,1219 +CMCL,2018-02-23,7.2919,7.2920,False,7.2026,7.2026,reg,7014 +CMCL,2018-02-26,7.2423,7.2919,False,7.2026,7.2919,reg,1059 +CMCL,2018-02-27,7.2276,7.2918,False,7.1629,7.2026,reg,9984 +CMCL,2018-02-28,7.1431,7.1431,False,7.0935,7.0936,reg,1510 +CMCL,2018-03-01,6.9942,7.0339,False,6.8079,7.0339,reg,28107 +CMCL,2018-03-02,6.9843,7.0135,False,6.9050,6.9942,reg,6955 +CMCL,2018-03-05,7.0835,7.1431,False,6.9843,7.1431,reg,11668 +CMCL,2018-03-06,7.1431,7.1431,False,6.9942,7.1232,reg,3266 +CMCL,2018-03-07,7.0439,7.0439,False,7.0042,7.0141,reg,2551 +CMCL,2018-03-08,7.1431,7.1431,False,6.9347,6.9446,reg,2648 +CMCL,2018-03-09,7.0339,7.1431,False,6.9942,6.9942,reg,1611 +CMCL,2018-03-12,6.9753,7.0637,False,6.9753,7.0637,reg,3184 +CMCL,2018-03-13,7.0585,7.1232,False,6.9446,6.9744,reg,2249 +CMCL,2018-03-14,6.9635,7.1530,False,6.9446,7.1530,reg,2227 +CMCL,2018-03-15,6.9546,7.0439,False,6.7462,7.0439,reg,4123 +CMCL,2018-03-16,6.9347,6.9347,False,6.8057,6.8613,reg,982 +CMCL,2018-03-19,6.9645,7.0042,False,6.8057,7.0042,reg,1881 +CMCL,2018-03-20,6.8819,6.9744,False,6.8819,6.9744,reg,8939 +CMCL,2018-03-21,6.9796,6.9796,False,6.7661,6.7859,reg,5338 +CMCL,2018-03-22,7.1121,7.1331,False,6.9446,6.9446,reg,3823 +CMCL,2018-03-23,7.1927,7.1927,False,6.9546,7.0141,reg,4669 +CMCL,2018-03-26,7.2026,7.2183,False,7.0439,7.0439,reg,1743 +CMCL,2018-03-27,7.0425,7.1431,False,6.7958,7.1431,reg,4685 +CMCL,2018-03-28,6.9003,6.9744,False,6.7958,6.9744,reg,9494 +CMCL,2018-03-29,6.8553,6.8758,False,6.7958,6.8355,reg,2605 +CMCL,2018-04-02,7.0339,7.0339,False,6.8653,6.9149,reg,6215 +CMCL,2018-04-03,7.1875,7.2026,False,7.0439,7.0439,reg,9750 +CMCL,2018-04-04,7.9863,7.9863,False,7.1431,7.1431,reg,18291 +CMCL,2018-04-05,8.1352,8.1848,False,7.8970,7.9863,reg,16790 +CMCL,2018-04-06,8.0528,8.2344,False,7.9886,8.2344,reg,7185 +CMCL,2018-04-09,8.1848,8.2344,False,7.9963,8.0359,reg,9164 +CMCL,2018-04-10,8.2840,8.2840,False,8.0359,8.1848,reg,33275 +CMCL,2018-04-11,8.5816,8.6411,False,8.2618,8.2618,reg,17430 +CMCL,2018-04-12,8.5201,8.6365,False,8.5000,8.6000,reg,7667 +CMCL,2018-04-13,8.7900,8.8900,False,8.5281,8.6000,reg,4360 +CMCL,2018-04-16,8.9900,9.1500,False,8.6200,8.8000,reg,29355 +CMCL,2018-04-17,8.9900,9.2000,False,8.7800,9.0800,reg,31093 +CMCL,2018-04-18,9.0000,9.1500,False,8.9000,9.0000,reg,14347 +CMCL,2018-04-19,9.2200,9.3956,False,8.1000,8.9300,reg,15415 +CMCL,2018-04-20,9.2500,9.2500,False,9.1000,9.2500,reg,13048 +CMCL,2018-04-23,9.5218,9.5218,False,9.1900,9.2500,reg,20365 +CMCL,2018-04-24,9.9020,9.9400,False,9.5000,9.5400,reg,12547 +CMCL,2018-04-25,9.6000,9.8500,False,9.4900,9.8500,reg,12019 +CMCL,2018-04-26,9.4600,9.7000,False,9.4500,9.5000,reg,8521 +CMCL,2018-04-27,9.6800,9.7000,False,9.5400,9.5400,reg,6732 +CMCL,2018-04-30,9.6298,9.6600,False,9.4900,9.6200,reg,21959 +CMCL,2018-05-01,9.1417,9.5010,False,9.1345,9.5010,reg,8612 +CMCL,2018-05-02,9.2200,9.2400,False,9.0000,9.1600,reg,7101 +CMCL,2018-05-03,8.9700,9.1900,False,8.9500,9.1900,reg,3961 +CMCL,2018-05-04,9.0150,9.0150,False,8.6673,8.8200,reg,11455 +CMCL,2018-05-07,8.8600,9.0400,False,8.8600,9.0400,reg,6523 +CMCL,2018-05-08,8.9689,8.9689,False,8.7830,8.8080,reg,7914 +CMCL,2018-05-09,9.0000,9.0400,False,8.9050,8.9900,reg,6189 +CMCL,2018-05-10,9.4500,9.5100,False,9.0200,9.0400,reg,23195 +CMCL,2018-05-11,9.3700,9.4600,False,9.2500,9.2500,reg,2448 +CMCL,2018-05-14,9.4630,9.5100,False,9.4300,9.5100,reg,4139 +CMCL,2018-05-15,9.3000,9.4600,False,9.2800,9.3000,reg,14680 +CMCL,2018-05-16,9.2900,9.3113,False,9.1299,9.3000,reg,2835 +CMCL,2018-05-17,9.2200,9.2500,False,8.8600,9.2300,reg,13098 +CMCL,2018-05-18,9.0800,9.0800,False,9.0800,9.0800,reg,938 +CMCL,2018-05-21,9.0200,9.0300,False,8.9300,8.9300,reg,2892 +CMCL,2018-05-22,9.2840,9.3903,False,8.9900,9.0000,reg,4064 +CMCL,2018-05-23,9.1800,9.4300,False,8.9800,9.2832,reg,15635 +CMCL,2018-05-24,9.1900,9.3300,False,9.1100,9.1100,reg,2473 +CMCL,2018-05-25,9.3100,9.3100,False,9.2131,9.2131,reg,807 +CMCL,2018-05-29,9.0200,9.1700,False,8.7700,9.1700,reg,4087 +CMCL,2018-05-30,9.1000,9.1500,False,9.0200,9.1300,reg,1065 +CMCL,2018-05-31,8.9100,9.0410,False,8.9001,9.0200,reg,3590 +CMCL,2018-06-01,9.2200,9.2200,False,8.9000,8.9000,reg,2968 +CMCL,2018-06-04,9.1900,9.2700,False,9.1000,9.2700,reg,8356 +CMCL,2018-06-05,9.0900,9.2000,False,9.0900,9.2000,reg,2540 +CMCL,2018-06-06,8.9444,9.1000,False,8.6400,8.9700,reg,9096 +CMCL,2018-06-07,8.9100,8.9400,False,8.8900,8.8900,reg,1413 diff --git a/company_library/CMCM.csv b/company_library/CMCM.csv new file mode 100644 index 00000000..4f7be5cc --- /dev/null +++ b/company_library/CMCM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CMCM,2017-06-08,11.9900,12.1100,False,11.6600,12.0300,reg,559823 +CMCM,2017-06-09,11.1700,11.9600,False,10.9200,11.9600,reg,981951 +CMCM,2017-06-12,11.3300,11.4000,False,10.8700,10.9900,reg,491204 +CMCM,2017-06-13,11.3900,11.4700,False,11.1100,11.4000,reg,345111 +CMCM,2017-06-14,10.9500,11.4100,False,10.8400,11.4100,reg,516605 +CMCM,2017-06-15,10.7300,10.8790,False,10.5000,10.8100,reg,798717 +CMCM,2017-06-16,10.6700,10.9610,False,10.6100,10.7500,reg,345977 +CMCM,2017-06-19,10.9200,10.9900,False,10.7300,10.7400,reg,546987 +CMCM,2017-06-20,10.9400,11.0600,False,10.7200,10.9400,reg,302600 +CMCM,2017-06-21,10.9200,11.0030,False,10.8100,11.0000,reg,377062 +CMCM,2017-06-22,11.0800,11.1200,False,10.9000,10.9700,reg,480097 +CMCM,2017-06-23,11.0200,11.2000,False,11.0000,11.1900,reg,290724 +CMCM,2017-06-26,11.1100,11.3100,False,11.0000,11.1000,reg,700499 +CMCM,2017-06-27,11.2800,11.3500,False,11.0700,11.1100,reg,654949 +CMCM,2017-06-28,11.0800,11.3900,False,10.9800,11.3900,reg,387614 +CMCM,2017-06-29,10.9100,11.0700,False,10.8100,11.0700,reg,372485 +CMCM,2017-06-30,10.7800,11.0300,False,10.6300,10.8300,reg,309144 +CMCM,2017-07-05,10.7100,10.7800,False,10.5100,10.6600,reg,591996 +CMCM,2017-07-06,10.5400,10.6900,False,10.4600,10.5900,reg,401790 +CMCM,2017-07-07,10.4700,10.6300,False,10.3200,10.6000,reg,792307 +CMCM,2017-07-10,10.7300,10.9500,False,10.4000,10.4000,reg,634823 +CMCM,2017-07-11,10.8000,11.1000,False,10.7500,10.8000,reg,679197 +CMCM,2017-07-12,10.8800,10.9600,False,10.7100,10.8400,reg,503941 +CMCM,2017-07-13,10.5800,10.9900,False,10.5200,10.9500,reg,651240 +CMCM,2017-07-14,10.6300,10.7700,False,10.5900,10.6700,reg,298305 +CMCM,2017-07-17,10.1800,10.8807,False,10.1600,10.6600,reg,931997 +CMCM,2017-07-18,10.4000,10.4000,False,10.1500,10.2500,reg,1121971 +CMCM,2017-07-19,10.8100,10.8498,False,10.5500,10.5500,reg,521967 +CMCM,2017-07-20,10.9500,11.0901,False,10.8500,10.9100,reg,663525 +CMCM,2017-07-21,10.8200,10.8900,False,10.7700,10.8900,reg,263617 +CMCM,2017-07-24,10.8000,10.8500,False,10.7100,10.8500,reg,252512 +CMCM,2017-07-25,10.9300,11.1400,False,10.8000,10.8100,reg,459253 +CMCM,2017-07-26,10.9600,11.0600,False,10.9101,10.9300,reg,384178 +CMCM,2017-07-27,11.0300,11.4099,False,10.9300,11.0500,reg,912816 +CMCM,2017-07-28,11.1300,11.2900,False,10.9000,10.9500,reg,415457 +CMCM,2017-07-31,11.0400,11.2290,False,11.0000,11.1500,reg,408157 +CMCM,2017-08-01,11.0100,11.1600,False,10.9310,11.1600,reg,397581 +CMCM,2017-08-02,10.8000,11.2450,False,10.8000,11.2200,reg,641784 +CMCM,2017-08-03,10.8800,11.0150,False,10.8000,10.8000,reg,313536 +CMCM,2017-08-04,11.0100,11.0400,False,10.8800,10.9300,reg,192904 +CMCM,2017-08-07,10.8700,11.0400,False,10.8614,11.0210,reg,433712 +CMCM,2017-08-08,11.2000,11.3800,False,10.8500,10.8900,reg,887282 +CMCM,2017-08-09,11.0000,11.1500,False,10.9500,11.1100,reg,397346 +CMCM,2017-08-10,10.3900,10.9699,False,10.3500,10.9000,reg,983793 +CMCM,2017-08-11,10.6300,10.9300,False,10.4100,10.6700,reg,574571 +CMCM,2017-08-14,11.1400,11.1900,False,10.7000,10.7500,reg,667279 +CMCM,2017-08-15,11.2000,11.3800,False,11.1200,11.2000,reg,781951 +CMCM,2017-08-16,11.2600,11.5000,False,11.1200,11.2000,reg,902977 +CMCM,2017-08-17,11.4600,11.7200,False,11.2500,11.2800,reg,1051947 +CMCM,2017-08-18,12.0600,12.4215,False,11.4100,11.5500,reg,1394883 +CMCM,2017-08-21,11.9000,12.1700,False,11.5900,12.1490,reg,1513716 +CMCM,2017-08-22,10.3100,10.8500,False,10.2000,10.6000,reg,5262916 +CMCM,2017-08-23,10.1100,10.4500,False,9.9900,10.2700,reg,2180680 +CMCM,2017-08-24,10.1700,10.2362,False,10.0000,10.0600,reg,1220649 +CMCM,2017-08-25,10.0200,10.3100,False,10.0000,10.2400,reg,866810 +CMCM,2017-08-28,9.5100,10.1000,False,9.4300,10.0100,reg,2412531 +CMCM,2017-08-29,9.7000,9.9500,False,9.3000,9.3000,reg,1067848 +CMCM,2017-08-30,9.4000,9.8800,False,9.4000,9.7000,reg,1465516 +CMCM,2017-08-31,9.1200,9.5800,False,9.1000,9.5100,reg,1524446 +CMCM,2017-09-01,9.2300,9.3100,False,9.0600,9.2700,reg,1051276 +CMCM,2017-09-05,9.1400,9.3000,False,9.0200,9.2600,reg,1192547 +CMCM,2017-09-06,9.2300,9.4000,False,9.1000,9.1500,reg,654495 +CMCM,2017-09-07,9.1300,9.3400,False,9.0900,9.2290,reg,1125862 +CMCM,2017-09-08,9.2600,9.3100,False,9.0700,9.1900,reg,980655 +CMCM,2017-09-11,9.3600,9.4600,False,9.2400,9.3800,reg,616624 +CMCM,2017-09-12,9.4200,9.4900,False,9.1100,9.2600,reg,1167005 +CMCM,2017-09-13,9.4900,9.7500,False,9.3500,9.4500,reg,1867046 +CMCM,2017-09-14,9.6100,9.6900,False,9.3500,9.4600,reg,656753 +CMCM,2017-09-15,9.6700,9.7500,False,9.5900,9.6500,reg,428505 +CMCM,2017-09-18,9.5600,9.8400,False,9.5000,9.7000,reg,867856 +CMCM,2017-09-19,9.3200,9.6200,False,9.3000,9.6200,reg,777673 +CMCM,2017-09-20,8.9200,9.4700,False,8.9000,9.3800,reg,1701098 +CMCM,2017-09-21,8.9800,9.0200,False,8.9000,9.0100,reg,957965 +CMCM,2017-09-22,8.9700,9.0600,False,8.9100,8.9800,reg,608749 +CMCM,2017-09-25,8.5100,8.9700,False,8.5000,8.9700,reg,1590772 +CMCM,2017-09-26,8.5800,8.6700,False,8.5100,8.5700,reg,1306736 +CMCM,2017-09-27,8.6700,8.8412,False,8.6200,8.6200,reg,836416 +CMCM,2017-09-28,8.8000,9.1100,False,8.6700,8.6700,reg,1324128 +CMCM,2017-09-29,8.4100,9.0300,False,8.3800,8.8200,reg,976696 +CMCM,2017-10-02,8.3000,8.5800,False,8.2500,8.4300,reg,1195681 +CMCM,2017-10-03,8.6100,8.6350,False,8.3600,8.3600,reg,639701 +CMCM,2017-10-04,8.2200,8.7400,False,7.9900,8.7200,reg,1511459 +CMCM,2017-10-05,8.3900,8.4800,False,8.2300,8.3100,reg,530247 +CMCM,2017-10-06,8.5100,8.5500,False,8.3000,8.4800,reg,778497 +CMCM,2017-10-09,8.4800,8.6400,False,8.4700,8.5000,reg,357873 +CMCM,2017-10-10,8.5000,8.6300,False,8.4500,8.4900,reg,377167 +CMCM,2017-10-11,8.5100,8.5900,False,8.4408,8.5450,reg,257003 +CMCM,2017-10-12,8.5900,8.6400,False,8.4900,8.4900,reg,419510 +CMCM,2017-10-13,8.6100,8.8400,False,8.6000,8.6900,reg,503129 +CMCM,2017-10-16,8.4600,8.7327,False,8.4500,8.6100,reg,588713 +CMCM,2017-10-17,8.2900,8.6200,False,8.2800,8.4910,reg,562462 +CMCM,2017-10-18,8.6400,8.6400,False,8.3100,8.3100,reg,719526 +CMCM,2017-10-19,8.5100,8.5600,False,8.3000,8.5500,reg,783921 +CMCM,2017-10-20,8.7400,8.8000,False,8.5900,8.5900,reg,680338 +CMCM,2017-10-23,8.5900,8.9600,False,8.5850,8.7300,reg,653989 +CMCM,2017-10-24,8.2700,8.6300,False,8.2300,8.5900,reg,1696771 +CMCM,2017-10-25,8.4200,8.5200,False,8.2100,8.4500,reg,1381725 +CMCM,2017-10-26,8.0500,8.1800,False,7.5400,8.1800,reg,4214215 +CMCM,2017-10-27,9.0600,9.0600,False,7.6000,7.9200,reg,2289753 +CMCM,2017-10-30,8.7700,9.1800,False,8.6500,9.0800,reg,1317548 +CMCM,2017-10-31,9.0200,9.0700,False,8.7100,8.7100,reg,809955 +CMCM,2017-11-01,9.0000,9.0200,False,8.7350,8.9900,reg,1331567 +CMCM,2017-11-02,8.9200,9.0000,False,8.7100,9.0000,reg,1067968 +CMCM,2017-11-03,9.0400,9.1300,False,8.8500,8.8500,reg,1153666 +CMCM,2017-11-06,9.0900,9.1110,False,8.9100,9.0100,reg,934407 +CMCM,2017-11-07,9.0200,9.1500,False,8.9400,9.1500,reg,1465943 +CMCM,2017-11-08,11.4000,11.4800,False,9.1700,9.2000,reg,6639729 +CMCM,2017-11-09,11.4100,11.4400,False,10.2800,11.0900,reg,3287579 +CMCM,2017-11-10,11.4000,11.8500,False,10.8770,11.8100,reg,2853173 +CMCM,2017-11-13,10.9300,11.3000,False,10.7700,11.2410,reg,1520329 +CMCM,2017-11-14,10.3600,10.9300,False,10.2800,10.8300,reg,1226324 +CMCM,2017-11-15,10.5600,10.8800,False,10.1900,10.1900,reg,1070952 +CMCM,2017-11-16,10.6900,10.8100,False,10.4900,10.6000,reg,814309 +CMCM,2017-11-17,10.8700,10.9800,False,10.7500,10.7500,reg,1079874 +CMCM,2017-11-20,10.8200,10.9600,False,10.6703,10.9500,reg,710420 +CMCM,2017-11-21,12.8000,13.3000,False,12.1000,12.8200,reg,6738290 +CMCM,2017-11-22,12.4200,13.2200,False,12.2000,13.0300,reg,2156788 +CMCM,2017-11-27,11.9500,12.1800,False,11.7000,11.8100,reg,1330709 +CMCM,2017-11-28,12.0200,12.1300,False,11.7500,12.1000,reg,1020090 +CMCM,2017-11-29,12.5000,12.7600,False,11.6800,12.0300,reg,1568366 +CMCM,2017-11-30,12.7300,12.8900,False,12.2700,12.3900,reg,1730107 +CMCM,2017-12-01,12.3000,12.6950,False,12.0100,12.6800,reg,606149 +CMCM,2017-12-04,12.1600,12.4000,False,11.7800,12.3300,reg,1003363 +CMCM,2017-12-05,12.1000,12.1600,False,11.9100,12.0500,reg,452349 +CMCM,2017-12-06,11.2400,12.1500,False,11.0200,11.8400,reg,1480410 +CMCM,2017-12-07,11.3800,11.6800,False,11.1500,11.2700,reg,929702 +CMCM,2017-12-08,10.8500,11.6100,False,10.8500,11.5000,reg,1385157 +CMCM,2017-12-11,11.4700,11.5900,False,10.9700,10.9900,reg,679091 +CMCM,2017-12-12,11.2000,11.4500,False,11.0600,11.3900,reg,457320 +CMCM,2017-12-13,11.1800,11.4700,False,11.1000,11.3000,reg,749975 +CMCM,2017-12-14,11.0500,11.4300,False,10.8300,11.3100,reg,883120 +CMCM,2017-12-15,11.0700,11.1600,False,10.9300,11.0200,reg,795423 +CMCM,2017-12-18,11.1300,11.3000,False,10.9600,11.1600,reg,764859 +CMCM,2017-12-19,10.8100,11.2900,False,10.8050,11.1100,reg,750707 +CMCM,2017-12-20,11.0600,11.0600,False,10.5500,11.0000,reg,402941 +CMCM,2017-12-21,10.7200,11.1897,False,10.6800,11.1100,reg,805551 +CMCM,2017-12-22,10.4900,10.8200,False,10.4150,10.7400,reg,576989 +CMCM,2017-12-26,10.2800,10.4791,False,10.1100,10.3900,reg,575311 +CMCM,2017-12-27,10.7700,10.8400,False,10.1700,10.2200,reg,1507267 +CMCM,2017-12-28,11.9400,11.9500,False,10.6800,10.9400,reg,2244971 +CMCM,2017-12-29,12.0800,12.0900,False,11.6900,11.8700,reg,1048577 +CMCM,2018-01-02,11.9200,12.7900,False,11.9200,12.1200,reg,1545412 +CMCM,2018-01-03,11.4000,12.1200,False,11.2700,11.9500,reg,1905560 +CMCM,2018-01-04,14.2200,14.3400,False,12.5000,13.5200,reg,8310096 +CMCM,2018-01-05,14.0400,14.6300,False,13.1100,13.5200,reg,4409532 +CMCM,2018-01-08,14.3100,14.6100,False,13.6100,13.8000,reg,1984204 +CMCM,2018-01-09,14.0000,14.5000,False,13.7000,14.5000,reg,1432347 +CMCM,2018-01-10,15.2300,15.7250,False,13.9700,13.9700,reg,2414247 +CMCM,2018-01-11,16.9400,18.1800,False,15.2500,15.5700,reg,9390228 +CMCM,2018-01-12,15.6700,16.6400,False,15.4500,16.6400,reg,2618176 +CMCM,2018-01-16,15.2600,16.1800,False,14.5000,15.6400,reg,1428695 +CMCM,2018-01-17,15.0600,15.5300,False,14.8200,15.1800,reg,1010060 +CMCM,2018-01-18,15.8300,16.4200,False,15.0200,15.0300,reg,1531464 +CMCM,2018-01-19,16.2700,16.9800,False,15.8900,16.0100,reg,1012184 +CMCM,2018-01-22,16.2400,16.8200,False,15.9501,16.4900,reg,854337 +CMCM,2018-01-23,15.9600,16.5000,False,15.8600,16.3400,reg,527495 +CMCM,2018-01-24,15.8200,16.1400,False,15.6200,16.1400,reg,559656 +CMCM,2018-01-25,16.1700,16.1979,False,15.5500,15.7500,reg,452831 +CMCM,2018-01-26,16.5900,16.9800,False,16.2540,16.4100,reg,565920 +CMCM,2018-01-29,16.2000,16.4350,False,15.8000,16.2700,reg,480386 +CMCM,2018-01-30,15.5900,16.1500,False,15.2800,15.8600,reg,525558 +CMCM,2018-01-31,16.5700,17.2000,False,16.0900,16.2400,reg,1833489 +CMCM,2018-02-01,15.1900,17.0500,False,15.0400,16.3300,reg,1658550 +CMCM,2018-02-02,13.9000,15.1800,False,13.6400,15.1800,reg,1493901 +CMCM,2018-02-05,13.5100,14.6200,False,13.5000,13.8500,reg,1441816 +CMCM,2018-02-06,13.3000,13.9892,False,12.6600,12.9200,reg,1890712 +CMCM,2018-02-07,13.2100,13.7600,False,13.0000,13.6100,reg,1260025 +CMCM,2018-02-08,12.0100,13.6300,False,12.0000,13.6000,reg,1158486 +CMCM,2018-02-09,12.2300,12.6000,False,11.6500,12.1500,reg,965337 +CMCM,2018-02-12,13.3200,13.3800,False,12.4300,12.6700,reg,857059 +CMCM,2018-02-13,13.5500,13.7000,False,13.0000,13.2300,reg,1092162 +CMCM,2018-02-14,14.3400,14.3700,False,13.6100,13.9400,reg,1226744 +CMCM,2018-02-15,14.0000,14.9000,False,13.6900,14.6000,reg,1554571 +CMCM,2018-02-16,13.8100,14.1868,False,13.6800,13.9300,reg,487887 +CMCM,2018-02-20,14.3400,14.5500,False,13.5500,13.6000,reg,575942 +CMCM,2018-02-21,14.2800,14.9900,False,14.2100,14.5100,reg,509868 +CMCM,2018-02-22,14.1200,14.6400,False,14.0900,14.2800,reg,582179 +CMCM,2018-02-23,14.3600,14.4199,False,14.0400,14.3200,reg,400396 +CMCM,2018-02-26,14.5200,15.4000,False,14.5000,14.6700,reg,938842 +CMCM,2018-02-27,13.6900,14.3500,False,13.5805,14.2200,reg,930973 +CMCM,2018-02-28,14.2200,14.5000,False,13.8600,13.9590,reg,818992 +CMCM,2018-03-01,14.3200,14.8900,False,14.0774,14.3100,reg,928765 +CMCM,2018-03-02,14.4900,14.6000,False,13.8100,14.1000,reg,743370 +CMCM,2018-03-05,14.5200,14.5900,False,14.1250,14.3100,reg,281122 +CMCM,2018-03-06,14.4400,14.8500,False,14.3300,14.7400,reg,568192 +CMCM,2018-03-07,14.5700,14.7400,False,14.3400,14.3400,reg,743054 +CMCM,2018-03-08,14.6400,14.9000,False,14.4400,14.6200,reg,355227 +CMCM,2018-03-09,14.9300,14.9600,False,14.5600,14.9000,reg,472215 +CMCM,2018-03-12,15.0500,15.6500,False,14.8000,15.0000,reg,1234065 +CMCM,2018-03-13,14.3700,15.1799,False,14.2700,15.1200,reg,982821 +CMCM,2018-03-14,12.7000,14.5800,False,12.4100,14.5000,reg,2556902 +CMCM,2018-03-15,11.7600,13.2000,False,11.7300,13.0100,reg,3803789 +CMCM,2018-03-16,12.2000,12.4200,False,11.9100,12.0000,reg,2226327 +CMCM,2018-03-19,13.1900,13.2800,False,12.3500,12.9000,reg,3353479 +CMCM,2018-03-20,12.7600,13.3100,False,12.4700,13.2300,reg,1310161 +CMCM,2018-03-21,12.3400,13.1500,False,12.2000,12.9000,reg,1535297 +CMCM,2018-03-22,12.2000,12.3900,False,11.7000,12.2000,reg,1860419 +CMCM,2018-03-23,12.1800,12.3000,False,11.8400,12.0400,reg,947589 +CMCM,2018-03-26,11.4100,12.4300,False,10.7600,12.3900,reg,2543621 +CMCM,2018-03-27,12.2500,12.6000,False,11.6500,11.6500,reg,3226996 +CMCM,2018-03-28,12.4800,12.6000,False,11.9200,11.9800,reg,3378590 +CMCM,2018-03-29,13.3700,13.5500,False,12.1200,12.3200,reg,3754612 +CMCM,2018-04-02,12.6200,13.2800,False,12.0800,13.2000,reg,2534869 +CMCM,2018-04-03,13.0000,13.0600,False,12.1200,12.7000,reg,1632682 +CMCM,2018-04-04,12.9800,13.0000,False,12.2400,12.5000,reg,764811 +CMCM,2018-04-05,13.5000,13.5000,False,12.8900,13.1100,reg,943944 +CMCM,2018-04-06,13.3700,13.5000,False,13.1300,13.1300,reg,626172 +CMCM,2018-04-09,12.5400,13.5200,False,12.5200,13.3800,reg,997032 +CMCM,2018-04-10,12.5700,12.8600,False,12.5200,12.8600,reg,492773 +CMCM,2018-04-11,12.8600,13.0708,False,12.6300,12.6300,reg,554504 +CMCM,2018-04-12,12.8000,13.0000,False,12.5600,12.8500,reg,581290 +CMCM,2018-04-13,12.3400,12.9600,False,12.3300,12.9600,reg,574112 +CMCM,2018-04-16,12.2000,12.4330,False,11.9500,12.3200,reg,703782 +CMCM,2018-04-17,12.4000,12.4800,False,12.0600,12.2000,reg,785764 +CMCM,2018-04-18,12.2500,12.4977,False,12.1700,12.4200,reg,527651 +CMCM,2018-04-19,11.9900,12.3500,False,11.9900,12.2300,reg,480251 +CMCM,2018-04-20,12.6500,12.6500,False,11.9900,12.0300,reg,1145336 +CMCM,2018-04-23,12.7800,12.8890,False,12.6000,12.7400,reg,573069 +CMCM,2018-04-24,12.1500,12.9100,False,12.0200,12.8800,reg,473151 +CMCM,2018-04-25,12.7900,12.9400,False,12.1200,12.1500,reg,1035005 +CMCM,2018-04-26,13.2700,13.3400,False,12.5900,12.7200,reg,937103 +CMCM,2018-04-27,13.1900,13.4600,False,12.7550,13.4300,reg,445309 +CMCM,2018-04-30,13.4100,13.5200,False,13.1168,13.1200,reg,906248 +CMCM,2018-05-01,12.8500,13.4900,False,12.5800,13.3900,reg,976881 +CMCM,2018-05-02,12.6200,13.0600,False,12.5800,12.7700,reg,985277 +CMCM,2018-05-03,12.7400,12.7900,False,12.2900,12.5200,reg,716037 +CMCM,2018-05-04,12.2800,12.7400,False,12.2800,12.6900,reg,467038 +CMCM,2018-05-07,12.3500,12.7800,False,12.2000,12.4900,reg,398467 +CMCM,2018-05-08,12.4000,12.5200,False,12.2600,12.3300,reg,325640 +CMCM,2018-05-09,12.1800,12.7200,False,12.0800,12.5300,reg,603361 +CMCM,2018-05-10,12.2200,12.3800,False,12.1600,12.2500,reg,611414 +CMCM,2018-05-11,12.2000,12.4400,False,12.1700,12.3500,reg,253696 +CMCM,2018-05-14,12.0900,12.3300,False,12.0100,12.1700,reg,508430 +CMCM,2018-05-15,11.7800,12.1400,False,11.6100,12.1400,reg,486672 +CMCM,2018-05-16,12.2600,12.3372,False,11.7000,11.7400,reg,885682 +CMCM,2018-05-17,12.8300,12.8800,False,12.0300,12.3000,reg,1109902 +CMCM,2018-05-18,12.3200,12.7452,False,12.3200,12.7400,reg,1205341 +CMCM,2018-05-21,12.3200,12.5800,False,11.5300,11.8900,reg,2304925 +CMCM,2018-05-22,12.8500,12.9900,False,12.3121,12.3700,reg,1375918 +CMCM,2018-05-23,13.0100,13.2900,False,12.6400,12.7300,reg,1025998 +CMCM,2018-05-24,12.9800,13.0700,False,12.7700,12.9300,reg,937578 +CMCM,2018-05-25,13.0200,13.3100,False,12.8900,12.8900,reg,477708 +CMCM,2018-05-29,13.6000,13.8000,False,12.9200,12.9900,reg,1829815 +CMCM,2018-05-30,13.8400,14.2000,False,13.6100,13.6200,reg,3213940 +CMCM,2018-05-31,13.1300,14.2600,False,13.0600,13.7000,reg,5095587 +CMCM,2018-06-01,12.3000,13.3700,False,12.1900,13.1400,reg,1983473 +CMCM,2018-06-04,12.1700,12.6140,False,11.9000,12.4100,reg,2316389 +CMCM,2018-06-05,12.0200,12.4442,False,11.8900,12.1800,reg,1684808 +CMCM,2018-06-06,12.1800,12.3900,False,11.9100,12.0900,reg,1601448 +CMCM,2018-06-07,11.9800,12.3000,False,11.8900,12.2300,reg,1457840 diff --git a/company_library/CMCO.csv b/company_library/CMCO.csv index 5afaeed9..0d580dc3 100644 --- a/company_library/CMCO.csv +++ b/company_library/CMCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCO,2017-06-06,27.6373,27.7767,False,27.4980,27.5975,reg,131484 -CMCO,2017-06-07,27.7369,27.9658,False,27.3786,27.7767,reg,146727 -CMCO,2017-06-08,28.5231,28.5430,False,27.6274,27.7568,reg,182858 CMCO,2017-06-09,28.9809,29.5084,False,28.4534,28.5728,reg,280530 CMCO,2017-06-12,27.9857,29.1103,False,27.6274,29.1003,reg,239515 CMCO,2017-06-13,27.7767,28.6326,False,27.6373,28.0354,reg,145936 @@ -249,3 +246,6 @@ CMCO,2018-05-31,41.4300,43.0200,False,40.9400,41.8300,reg,347908 CMCO,2018-06-01,42.5400,42.9800,False,41.4965,42.1500,reg,207736 CMCO,2018-06-04,42.4000,43.8200,False,42.0300,42.6000,reg,204076 CMCO,2018-06-05,42.5200,42.7799,False,42.2800,42.4000,reg,108258 +CMCO,2018-06-06,42.6000,42.9700,False,42.0700,42.5700,reg,117330 +CMCO,2018-06-07,42.4000,42.9350,False,42.1400,42.6500,reg,110592 +CMCO,2018-06-08,42.9700,43.0700,False,41.5700,42.2300,reg,102551 diff --git a/company_library/CMCSA.csv b/company_library/CMCSA.csv index 696765ab..5667ad23 100644 --- a/company_library/CMCSA.csv +++ b/company_library/CMCSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCSA,2017-06-06,40.9823,41.1100,False,40.8153,41.0903,reg,12868963 -CMCSA,2017-06-07,41.1492,41.2180,False,40.9037,41.0510,reg,12862979 -CMCSA,2017-06-08,40.2160,41.1591,False,40.0098,41.0707,reg,25478597 CMCSA,2017-06-09,39.9705,40.3339,False,39.7642,40.1964,reg,20496998 CMCSA,2017-06-12,40.2455,40.7858,False,39.8428,39.8428,reg,15749248 CMCSA,2017-06-13,40.4911,40.5402,False,40.0589,40.0687,reg,11430017 @@ -249,3 +246,6 @@ CMCSA,2018-05-31,31.1800,31.5700,False,30.6700,31.5500,reg,35461973 CMCSA,2018-06-01,31.2600,31.4452,False,31.1200,31.3400,reg,18234080 CMCSA,2018-06-04,31.2900,31.5100,False,31.1549,31.3000,reg,19434363 CMCSA,2018-06-05,31.0800,31.3200,False,31.0400,31.2600,reg,22919941 +CMCSA,2018-06-06,32.2700,32.4950,False,30.9600,31.1300,reg,33711540 +CMCSA,2018-06-07,32.0000,32.6600,False,31.9500,32.4200,reg,26415045 +CMCSA,2018-06-08,32.0800,32.1900,False,31.8400,31.9800,reg,21774954 diff --git a/company_library/CMCT.csv b/company_library/CMCT.csv index 121f74d8..9aa447f3 100644 --- a/company_library/CMCT.csv +++ b/company_library/CMCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCT,2017-06-06,13.1592,13.1592,False,13.0752,13.0752,reg,316 -CMCT,2017-06-07,12.9913,13.0332,False,12.9913,13.0332,reg,1290 -CMCT,2017-06-08,13.1171,13.1590,False,13.0198,13.0710,reg,1178 CMCT,2017-06-09,13.1171,13.1171,False,13.1171,13.1171,reg,123 CMCT,2017-06-12,14.1979,14.2067,False,13.4104,13.4104,reg,23069 CMCT,2017-06-13,15.8830,16.2140,False,14.2695,14.3743,reg,256381 @@ -249,3 +246,6 @@ CMCT,2018-05-31,14.9000,14.9000,False,14.9000,14.9000,reg,751 CMCT,2018-06-01,14.8500,14.8500,False,14.7500,14.8500,reg,1593 CMCT,2018-06-04,14.8000,14.9000,False,14.7500,14.7500,reg,1774 CMCT,2018-06-05,14.8000,14.9500,False,14.8000,14.8751,reg,2336 +CMCT,2018-06-06,14.9500,15.2500,False,14.9500,15.2500,reg,4829 +CMCT,2018-06-07,15.0000,15.2000,False,14.9500,14.9500,reg,800 +CMCT,2018-06-08,15.0500,15.2500,False,15.0500,15.2500,reg,1407 diff --git a/company_library/CMCTP.csv b/company_library/CMCTP.csv index 48c6ea92..4b8c976f 100644 --- a/company_library/CMCTP.csv +++ b/company_library/CMCTP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCTP,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -CMCTP,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -CMCTP,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ CMCTP,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CMCTP,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CMCTP,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CMCTP,2018-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/CMD.csv b/company_library/CMD.csv new file mode 100644 index 00000000..d7049740 --- /dev/null +++ b/company_library/CMD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CMD,2017-06-08,77.7778,79.2453,False,71.8779,72.7064,reg,286438 +CMD,2017-06-09,75.7413,76.9492,False,73.5750,73.9144,reg,410517 +CMD,2017-06-12,77.3486,77.5482,False,74.3936,74.8029,reg,204926 +CMD,2017-06-13,77.0790,78.3768,False,76.7196,77.6081,reg,153022 +CMD,2017-06-14,76.2804,77.6481,False,75.9959,77.0191,reg,100553 +CMD,2017-06-15,75.7812,76.3102,False,75.1822,75.1822,reg,92923 +CMD,2017-06-16,75.9609,76.4151,False,74.9926,74.9926,reg,302577 +CMD,2017-06-19,76.2704,76.6497,False,75.9559,76.4800,reg,128621 +CMD,2017-06-20,76.0508,76.7546,False,75.7313,75.9410,reg,131785 +CMD,2017-06-21,75.6814,76.3503,False,75.5516,75.9210,reg,100906 +CMD,2017-06-22,75.9909,76.2467,False,74.9327,75.6015,reg,142927 +CMD,2017-06-23,77.5882,77.7678,False,76.0807,76.1007,reg,159430 +CMD,2017-06-26,76.9892,77.7878,False,76.6747,77.7878,reg,145566 +CMD,2017-06-27,76.0707,77.2787,False,75.6415,76.1606,reg,227479 +CMD,2017-06-28,78.0074,78.2171,False,76.2005,76.5399,reg,149651 +CMD,2017-06-29,76.9792,78.2371,False,76.3702,78.1472,reg,202601 +CMD,2017-06-30,77.7778,78.1971,False,77.0566,77.1190,reg,349618 +CMD,2017-07-05,76.9892,77.1589,False,76.2404,77.1589,reg,124320 +CMD,2017-07-06,74.5833,76.4251,False,74.2688,76.2205,reg,318988 +CMD,2017-07-07,75.1723,75.6814,False,74.6732,74.7829,reg,126533 +CMD,2017-07-10,74.9027,75.7213,False,74.1440,74.9626,reg,276438 +CMD,2017-07-11,75.0125,75.9509,False,74.8029,75.1124,reg,129105 +CMD,2017-07-12,75.4917,76.2904,False,74.9926,75.4717,reg,100187 +CMD,2017-07-13,75.3518,75.4817,False,74.4026,75.4817,reg,91718 +CMD,2017-07-14,75.9414,76.4010,False,75.2919,75.2919,reg,120925 +CMD,2017-07-17,77.3803,77.4302,False,75.6116,75.6116,reg,147173 +CMD,2017-07-18,76.0513,76.9806,False,75.8514,76.8007,reg,171710 +CMD,2017-07-19,76.9306,77.0105,False,75.7065,76.0513,reg,118041 +CMD,2017-07-20,76.9006,77.4702,False,76.4410,76.7507,reg,137787 +CMD,2017-07-21,76.0513,78.1097,False,75.7615,78.1097,reg,191280 +CMD,2017-07-24,75.8015,76.1012,False,74.9321,75.9614,reg,67454 +CMD,2017-07-25,77.0105,77.1404,False,75.8664,76.1112,reg,125654 +CMD,2017-07-26,75.0521,77.6101,False,74.9022,77.1404,reg,105755 +CMD,2017-07-27,74.2527,75.3318,False,73.6731,75.3019,reg,77851 +CMD,2017-07-28,74.2327,74.8322,False,73.6831,74.0129,reg,68130 +CMD,2017-07-31,74.1428,74.5924,False,73.8230,74.5624,reg,95801 +CMD,2017-08-01,73.5532,74.3426,False,73.2035,74.3426,reg,79305 +CMD,2017-08-02,75.7016,76.3011,False,73.9729,73.9729,reg,186720 +CMD,2017-08-03,76.2811,76.5509,False,75.4617,75.8614,reg,81153 +CMD,2017-08-04,76.7008,76.7807,False,75.8015,76.6109,reg,68443 +CMD,2017-08-07,76.6908,78.1696,False,75.5117,76.6408,reg,104298 +CMD,2017-08-08,75.3119,76.9406,False,74.9621,76.4810,reg,120834 +CMD,2017-08-09,74.6024,75.6116,False,74.2127,75.0221,reg,113135 +CMD,2017-08-10,73.2435,74.2627,False,73.0636,74.2627,reg,145878 +CMD,2017-08-11,73.7331,75.3418,False,72.7638,72.7638,reg,125267 +CMD,2017-08-14,75.1420,75.3119,False,74.1527,74.4825,reg,96345 +CMD,2017-08-15,74.4625,75.5480,False,74.4225,75.2919,reg,65678 +CMD,2017-08-16,76.5109,76.8607,False,74.5025,74.5025,reg,127114 +CMD,2017-08-17,75.4318,76.6408,False,74.9521,76.2411,reg,99538 +CMD,2017-08-18,75.1020,75.8015,False,73.8409,74.6224,reg,94934 +CMD,2017-08-21,75.8714,76.0513,False,74.7263,74.9821,reg,106813 +CMD,2017-08-22,77.2004,77.4402,False,74.7323,76.0513,reg,53947 +CMD,2017-08-23,76.4610,76.7806,False,74.8839,76.5709,reg,57591 +CMD,2017-08-24,77.0505,77.1205,False,76.4410,76.6109,reg,50265 +CMD,2017-08-25,77.5201,77.6900,False,76.9406,77.3603,reg,62718 +CMD,2017-08-28,76.9006,77.8699,False,76.6408,77.8699,reg,94206 +CMD,2017-08-29,77.7600,77.7999,False,76.4909,76.4909,reg,93161 +CMD,2017-08-30,78.4794,78.8091,False,77.5201,77.6001,reg,164428 +CMD,2017-08-31,81.1873,81.2772,False,78.4358,78.7692,reg,383023 +CMD,2017-09-01,82.4863,82.9260,False,80.7177,81.1873,reg,138524 +CMD,2017-09-05,81.1374,82.4563,False,80.5878,82.1266,reg,110732 +CMD,2017-09-06,81.6370,82.2265,False,80.6777,81.3672,reg,195480 +CMD,2017-09-07,81.0574,81.8768,False,80.2081,81.8768,reg,139622 +CMD,2017-09-08,82.0866,82.9160,False,80.0982,80.9375,reg,95513 +CMD,2017-09-11,82.6162,83.3656,False,82.3314,82.5463,reg,72191 +CMD,2017-09-12,82.6162,82.7661,False,81.8168,82.7661,reg,55313 +CMD,2017-09-13,83.1058,83.1958,False,81.8283,82.4264,reg,157888 +CMD,2017-09-14,83.8353,83.8852,False,82.2165,82.8860,reg,143786 +CMD,2017-09-15,85.1043,85.2042,False,83.1758,84.2949,reg,454855 +CMD,2017-09-18,85.8837,85.9337,False,84.8345,85.2742,reg,156600 +CMD,2017-09-19,87.5224,87.5224,False,85.0743,85.5240,reg,312535 +CMD,2017-09-20,88.2119,88.5017,False,87.1777,87.6623,reg,123893 +CMD,2017-09-21,85.5639,88.1320,False,85.3441,88.1320,reg,155003 +CMD,2017-09-22,85.4340,86.0935,False,85.3941,85.6539,reg,156842 +CMD,2017-09-25,85.8937,86.2934,False,84.9344,85.1642,reg,138422 +CMD,2017-09-26,85.7738,86.4832,False,85.4141,86.3633,reg,157668 +CMD,2017-09-27,87.9421,88.7215,False,85.3741,86.3633,reg,269140 +CMD,2017-09-28,90.8798,93.6277,False,89.2811,91.9290,reg,224147 +CMD,2017-09-29,94.0974,94.4970,False,91.1896,91.1896,reg,246228 +CMD,2017-10-02,99.1934,99.2534,False,94.2672,94.2672,reg,396201 +CMD,2017-10-03,99.0036,99.7530,False,98.0043,98.9736,reg,638375 +CMD,2017-10-04,98.9636,99.5831,False,98.6638,98.7438,reg,151407 +CMD,2017-10-05,96.9951,99.6531,False,96.5055,99.1135,reg,270707 +CMD,2017-10-06,97.2050,98.4940,False,96.7353,96.8452,reg,193887 +CMD,2017-10-09,96.3856,97.7945,False,96.0159,97.6046,reg,112272 +CMD,2017-10-10,94.8967,96.7603,False,94.2872,96.7453,reg,256778 +CMD,2017-10-11,94.9967,95.7511,False,93.9874,94.7244,reg,141119 +CMD,2017-10-12,94.8967,94.9767,False,93.9275,94.5770,reg,171324 +CMD,2017-10-13,95.0966,96.4755,False,94.5570,95.0266,reg,151971 +CMD,2017-10-16,95.6162,96.8752,False,93.9175,95.1865,reg,74464 +CMD,2017-10-17,95.3464,96.5355,False,95.1865,95.5662,reg,124621 +CMD,2017-10-18,96.6154,96.9252,False,95.0466,95.5262,reg,116912 +CMD,2017-10-19,96.6854,97.2849,False,95.3963,96.6054,reg,93362 +CMD,2017-10-20,98.2441,99.0935,False,97.2149,97.3848,reg,155159 +CMD,2017-10-23,96.9751,98.3940,False,96.9252,98.3940,reg,92739 +CMD,2017-10-24,96.3056,97.6146,False,96.0159,97.1150,reg,96173 +CMD,2017-10-25,95.6062,96.7053,False,94.7181,95.8260,reg,108810 +CMD,2017-10-26,95.7561,97.2349,False,95.1865,95.7860,reg,65289 +CMD,2017-10-27,98.0243,98.4440,False,95.4703,96.1957,reg,131691 +CMD,2017-10-30,94.9467,98.3041,False,94.3572,97.9544,reg,198691 +CMD,2017-10-31,98.0043,98.5239,False,95.0516,95.3464,reg,163264 +CMD,2017-11-01,96.2457,99.1135,False,95.8060,98.5039,reg,133377 +CMD,2017-11-02,97.9144,99.3933,False,96.1658,96.1658,reg,110651 +CMD,2017-11-03,97.8844,99.1834,False,97.4947,97.9943,reg,73035 +CMD,2017-11-06,96.9452,97.7395,False,96.4955,97.4348,reg,121661 +CMD,2017-11-07,97.4148,98.2242,False,96.1671,97.1650,reg,132698 +CMD,2017-11-08,97.4148,97.6646,False,96.3856,96.7053,reg,90069 +CMD,2017-11-09,98.1342,98.5639,False,96.5754,96.5754,reg,79007 +CMD,2017-11-10,98.2042,98.3541,False,96.8752,97.5847,reg,92530 +CMD,2017-11-13,99.0335,99.6431,False,97.4548,97.5047,reg,133623 +CMD,2017-11-14,100.6423,101.4017,False,98.5739,98.8437,reg,219173 +CMD,2017-11-15,100.8122,102.0612,False,100.0827,100.6223,reg,193111 +CMD,2017-11-16,103.9098,104.0946,False,101.6265,101.6415,reg,220975 +CMD,2017-11-17,103.5700,104.1996,False,102.5608,103.3902,reg,262566 +CMD,2017-11-20,102.8906,104.1812,False,102.3810,103.6000,reg,144216 +CMD,2017-11-21,105.8083,106.1081,False,102.2111,103.9198,reg,248261 +CMD,2017-11-22,104.9490,105.9182,False,103.4626,105.9182,reg,77149 +CMD,2017-11-27,104.1296,106.2380,False,103.7833,106.2380,reg,125353 +CMD,2017-11-28,104.3394,104.7891,False,102.9505,104.3794,reg,129667 +CMD,2017-11-29,105.2787,106.3479,False,103.6600,104.1796,reg,158424 +CMD,2017-11-30,106.3979,106.6577,False,104.6292,106.0781,reg,115019 +CMD,2017-12-01,106.3979,107.2972,False,102.0512,106.2779,reg,195432 +CMD,2017-12-04,103.3002,107.9167,False,103.2003,107.5370,reg,174127 +CMD,2017-12-05,100.4125,103.4202,False,100.3825,103.0704,reg,208552 +CMD,2017-12-06,100.1327,101.4317,False,99.1734,100.4025,reg,257963 +CMD,2017-12-07,106.4478,107.5869,False,101.0175,106.4478,reg,300811 +CMD,2017-12-08,99.4232,106.3179,False,99.0335,106.2979,reg,360525 +CMD,2017-12-11,98.1642,100.0927,False,97.5247,98.2941,reg,146236 +CMD,2017-12-12,96.7153,98.9136,False,96.2667,98.7238,reg,200145 +CMD,2017-12-13,98.0643,98.5039,False,96.7753,96.7753,reg,123548 +CMD,2017-12-14,98.0543,98.4540,False,97.3848,98.4540,reg,116268 +CMD,2017-12-15,99.4832,100.9421,False,97.8480,98.6139,reg,294307 +CMD,2017-12-18,99.9828,101.4017,False,99.5033,100.8821,reg,145011 +CMD,2017-12-19,99.2634,100.9221,False,99.1035,100.3725,reg,87361 +CMD,2017-12-20,99.4932,99.8429,False,98.2366,99.6031,reg,84163 +CMD,2017-12-21,100.4724,100.7922,False,97.9344,99.6930,reg,100459 +CMD,2017-12-22,101.4017,101.8414,False,100.3101,100.5524,reg,115660 +CMD,2017-12-26,102.0212,102.3710,False,101.6315,101.7015,reg,130682 +CMD,2017-12-27,102.4709,102.8506,False,101.8713,101.8713,reg,99231 +CMD,2017-12-28,102.5508,103.4202,False,102.4209,102.4209,reg,107159 +CMD,2017-12-29,102.7906,104.1696,False,102.7207,102.9905,reg,205359 +CMD,2018-01-02,101.2718,104.3844,False,100.5624,103.8099,reg,112447 +CMD,2018-01-03,102.1611,103.9947,False,101.6016,103.6700,reg,177849 +CMD,2018-01-04,106.3779,106.4878,False,102.7607,102.7607,reg,173619 +CMD,2018-01-05,105.9982,107.1573,False,104.7541,106.5877,reg,77930 +CMD,2018-01-08,106.7576,107.4071,False,104.7291,106.2480,reg,81436 +CMD,2018-01-09,106.4578,107.2574,False,106.3879,107.0074,reg,69640 +CMD,2018-01-10,105.7084,106.3179,False,104.7591,106.3179,reg,56732 +CMD,2018-01-11,108.2165,108.5862,False,105.7583,105.9782,reg,94195 +CMD,2018-01-12,110.0950,110.6546,False,107.1972,108.4862,reg,103344 +CMD,2018-01-16,111.1100,111.5400,False,109.9000,110.9000,reg,145462 +CMD,2018-01-17,111.5100,111.7300,False,110.1900,111.5900,reg,138455 +CMD,2018-01-18,111.1000,112.8000,False,111.0100,111.2700,reg,195385 +CMD,2018-01-19,113.1000,113.4500,False,110.8350,110.9800,reg,119357 +CMD,2018-01-22,111.3000,113.1800,False,110.8600,113.1800,reg,70539 +CMD,2018-01-23,112.5800,113.0400,False,110.7850,110.9200,reg,88508 +CMD,2018-01-24,112.0200,113.7400,False,111.7500,113.0500,reg,74814 +CMD,2018-01-25,115.0000,115.4800,False,112.5700,112.8100,reg,142514 +CMD,2018-01-26,115.8200,116.6350,False,114.1950,115.0000,reg,74528 +CMD,2018-01-29,114.6700,116.7900,False,114.2700,115.6400,reg,101698 +CMD,2018-01-30,111.4900,115.1340,False,111.0700,113.3600,reg,162246 +CMD,2018-01-31,110.9300,112.0300,False,110.2800,112.0300,reg,169064 +CMD,2018-02-01,112.6100,112.7800,False,109.0700,110.0100,reg,237649 +CMD,2018-02-02,111.2500,113.1500,False,110.9350,111.7100,reg,131604 +CMD,2018-02-05,109.8200,111.4000,False,107.8600,110.5000,reg,223116 +CMD,2018-02-06,111.3300,111.9300,False,106.7300,107.6400,reg,203985 +CMD,2018-02-07,109.2100,111.8300,False,108.9700,110.6000,reg,99574 +CMD,2018-02-08,103.0600,109.7700,False,103.0500,109.1300,reg,189889 +CMD,2018-02-09,106.6300,107.7000,False,102.5800,104.4000,reg,190841 +CMD,2018-02-12,109.7800,110.3950,False,105.7200,107.1100,reg,181175 +CMD,2018-02-13,110.1000,110.3700,False,106.7800,109.0000,reg,154097 +CMD,2018-02-14,112.5800,112.8600,False,108.5100,108.8500,reg,124293 +CMD,2018-02-15,114.4500,114.6700,False,110.6700,113.5000,reg,101258 +CMD,2018-02-16,114.5300,115.9800,False,113.5100,113.6500,reg,105736 +CMD,2018-02-20,112.3900,114.4900,False,112.3500,114.2300,reg,100826 +CMD,2018-02-21,114.5800,116.6199,False,112.1100,112.9500,reg,148012 +CMD,2018-02-22,112.8900,115.9200,False,112.0600,115.3300,reg,138258 +CMD,2018-02-23,115.3400,115.3700,False,111.1500,113.5000,reg,158257 +CMD,2018-02-26,117.1500,117.8900,False,114.1900,115.4800,reg,132965 +CMD,2018-02-27,118.4500,119.7300,False,116.1000,117.6100,reg,159020 +CMD,2018-02-28,116.3100,119.7800,False,116.0100,118.7500,reg,176488 +CMD,2018-03-01,113.8500,116.5000,False,111.5600,116.5000,reg,156018 +CMD,2018-03-02,115.1200,115.5100,False,112.6100,112.6100,reg,158078 +CMD,2018-03-05,116.1000,117.3400,False,113.7500,114.3300,reg,85574 +CMD,2018-03-06,117.8700,118.7800,False,115.0500,116.4100,reg,121498 +CMD,2018-03-07,118.9200,119.7400,False,115.9900,117.4300,reg,131448 +CMD,2018-03-08,121.2600,123.6000,False,116.0000,122.5000,reg,237012 +CMD,2018-03-09,115.8000,123.0700,False,115.5300,123.0100,reg,221944 +CMD,2018-03-12,116.1300,119.6600,False,114.9000,117.3300,reg,228862 +CMD,2018-03-13,115.5600,117.1300,False,114.7700,116.8300,reg,114280 +CMD,2018-03-14,115.7900,116.1900,False,114.6500,116.0300,reg,106076 +CMD,2018-03-15,114.9400,115.8000,False,113.8200,115.8000,reg,98071 +CMD,2018-03-16,113.7100,118.9900,False,113.7100,115.8400,reg,4755389 +CMD,2018-03-19,111.9000,116.7400,False,110.9150,113.8700,reg,259980 +CMD,2018-03-20,114.3000,114.8900,False,111.6200,111.6900,reg,220085 +CMD,2018-03-21,114.1200,115.8000,False,113.2400,114.6000,reg,157678 +CMD,2018-03-22,111.0300,114.5600,False,110.8600,113.5100,reg,151676 +CMD,2018-03-23,110.0100,113.9200,False,110.0000,111.0800,reg,172089 +CMD,2018-03-26,113.3300,113.6500,False,110.4300,111.6100,reg,182333 +CMD,2018-03-27,108.2200,114.0200,False,107.2300,113.4400,reg,418647 +CMD,2018-03-28,110.7200,111.6200,False,107.6900,108.2200,reg,183689 +CMD,2018-03-29,111.4100,114.1700,False,109.5500,111.1800,reg,332786 +CMD,2018-04-02,107.9900,111.3000,False,106.2800,111.3000,reg,182462 +CMD,2018-04-03,109.6200,110.1900,False,107.6050,108.1400,reg,207656 +CMD,2018-04-04,110.1800,110.9100,False,107.5500,107.5500,reg,113672 +CMD,2018-04-05,110.9400,112.5500,False,110.0300,110.5200,reg,113962 +CMD,2018-04-06,108.8000,110.8400,False,106.8300,110.1100,reg,198093 +CMD,2018-04-09,107.3800,110.2500,False,107.0650,109.1800,reg,202124 +CMD,2018-04-10,109.1000,110.2600,False,106.8350,108.5300,reg,339778 +CMD,2018-04-11,108.8600,109.5950,False,108.0100,108.0200,reg,105243 +CMD,2018-04-12,110.7500,111.2800,False,109.0900,109.3500,reg,99052 +CMD,2018-04-13,110.0400,111.1300,False,109.4500,111.0500,reg,130851 +CMD,2018-04-16,113.4200,113.7900,False,110.9385,111.1200,reg,157926 +CMD,2018-04-17,116.0000,116.2900,False,112.8100,113.9500,reg,136608 +CMD,2018-04-18,115.0300,116.7650,False,114.9500,116.5400,reg,109657 +CMD,2018-04-19,115.2400,115.4800,False,113.6100,114.3800,reg,102164 +CMD,2018-04-20,115.8400,116.6200,False,113.9200,114.7000,reg,114324 +CMD,2018-04-23,115.7000,117.1700,False,114.8400,116.4500,reg,117218 +CMD,2018-04-24,113.8000,116.3199,False,113.0400,116.0400,reg,106009 +CMD,2018-04-25,112.8800,113.5000,False,111.1673,113.2500,reg,107192 +CMD,2018-04-26,115.5200,115.9900,False,112.9066,113.4000,reg,91861 +CMD,2018-04-27,115.1000,115.3700,False,113.8401,115.3700,reg,100526 +CMD,2018-04-30,112.0700,115.5200,False,112.0400,115.3200,reg,164479 +CMD,2018-05-01,112.6800,113.1400,False,111.0900,111.9700,reg,176771 +CMD,2018-05-02,112.7900,113.7700,False,111.9800,112.3800,reg,134461 +CMD,2018-05-03,116.0200,116.5200,False,111.8150,112.2000,reg,159697 +CMD,2018-05-04,118.5000,119.0200,False,114.0000,115.0600,reg,136109 +CMD,2018-05-07,118.1500,119.5100,False,117.7450,118.4800,reg,101793 +CMD,2018-05-08,118.7700,118.9500,False,117.4000,117.9000,reg,98028 +CMD,2018-05-09,122.7400,123.0800,False,118.2900,119.1400,reg,174599 +CMD,2018-05-10,122.9900,123.7378,False,121.4900,122.9400,reg,163927 +CMD,2018-05-11,123.5800,124.2800,False,122.2175,123.0500,reg,232375 +CMD,2018-05-14,124.4700,125.1700,False,123.7100,123.7100,reg,162868 +CMD,2018-05-15,124.8900,125.2000,False,123.2100,124.1700,reg,186735 +CMD,2018-05-16,127.4800,128.3100,False,124.8500,125.3000,reg,217886 +CMD,2018-05-17,127.4800,128.8700,False,125.9700,127.2500,reg,116942 +CMD,2018-05-18,128.1100,129.6300,False,127.4800,127.9300,reg,167366 +CMD,2018-05-21,128.8400,129.2503,False,127.7250,128.6500,reg,118440 +CMD,2018-05-22,126.1700,129.0300,False,126.0300,129.0300,reg,193235 +CMD,2018-05-23,127.0900,127.2195,False,126.0300,126.0400,reg,122615 +CMD,2018-05-24,128.1200,128.7500,False,126.2100,127.4100,reg,109621 +CMD,2018-05-25,127.7000,129.4800,False,127.4400,128.3400,reg,112373 +CMD,2018-05-29,127.5800,128.0000,False,126.0200,126.6500,reg,120318 +CMD,2018-05-30,129.7800,130.9200,False,128.0800,128.0800,reg,325851 +CMD,2018-05-31,109.0900,126.6700,False,108.4001,126.6700,reg,827508 +CMD,2018-06-01,108.8400,113.1200,False,108.8300,109.6500,reg,729882 +CMD,2018-06-04,107.0000,109.2691,False,101.9200,109.0700,reg,578138 +CMD,2018-06-05,102.3900,106.9200,False,101.6700,106.7700,reg,465786 +CMD,2018-06-06,102.6700,103.7600,False,101.3700,102.9000,reg,361229 +CMD,2018-06-07,99.6600,102.9600,False,98.3800,102.9600,reg,251580 diff --git a/company_library/CME.csv b/company_library/CME.csv index 7f8bf974..cc5a1abd 100644 --- a/company_library/CME.csv +++ b/company_library/CME.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CME,2017-06-06,112.2785,113.1501,False,111.8906,113.0544,reg,1090243 -CME,2017-06-07,115.0238,115.5729,False,112.4712,112.4712,reg,1522645 -CME,2017-06-08,117.7980,118.0003,False,115.2646,115.5633,reg,2041717 -CME,2017-06-09,119.8209,119.8691,False,117.1334,117.4513,reg,1823186 -CME,2017-06-12,120.9768,121.3140,False,119.7920,119.8498,reg,2344092 -CME,2017-06-13,121.4392,121.8052,False,120.9672,121.1791,reg,2221568 -CME,2017-06-14,122.6433,122.9708,False,120.5145,120.9383,reg,1587512 -CME,2017-06-15,122.1231,122.2387,False,121.5066,121.8534,reg,1381640 -CME,2017-06-16,121.5451,122.4892,False,118.8673,121.9305,reg,1585243 -CME,2017-06-19,122.7589,123.0478,False,121.5740,121.5740,reg,795221 -CME,2017-06-20,121.4392,122.7685,False,121.1695,122.7685,reg,1330759 -CME,2017-06-21,120.3122,122.0557,False,119.9124,122.0557,reg,1595016 -CME,2017-06-22,119.5030,120.2736,False,119.3296,119.9269,reg,871471 -CME,2017-06-23,119.5608,120.1966,False,119.2911,119.8113,reg,1085568 -CME,2017-06-26,119.1081,120.0364,False,118.5783,119.6090,reg,865919 -CME,2017-06-27,120.0425,120.3892,False,118.8384,119.4260,reg,1208353 -CME,2017-06-28,122.1135,122.4314,False,120.4567,120.7264,reg,989365 -CME,2017-06-29,120.4470,123.2598,False,119.8016,123.0093,reg,1106577 -CME,2017-06-30,120.6397,121.0250,False,120.1484,120.8323,reg,1053775 -CME,2017-07-05,121.3236,121.9305,False,120.4759,121.5644,reg,1025590 -CME,2017-07-06,119.1466,121.9208,False,119.1273,121.3236,reg,1426754 -CME,2017-07-07,120.2447,120.6204,False,118.3856,119.8209,reg,1150582 -CME,2017-07-10,119.5512,120.5337,False,119.5030,119.9269,reg,958862 -CME,2017-07-11,118.6361,120.1002,False,118.4531,119.5512,reg,941523 -CME,2017-07-12,118.8576,119.6282,False,118.5687,119.3007,reg,1223322 -CME,2017-07-13,118.8576,119.4452,False,118.7517,118.9347,reg,1570318 -CME,2017-07-14,116.1412,118.6264,False,115.3610,118.2026,reg,2560169 -CME,2017-07-17,116.2086,116.9600,False,115.9678,116.0642,reg,2123474 -CME,2017-07-18,116.1316,116.4280,False,115.1779,115.6596,reg,915227 -CME,2017-07-19,115.7559,116.5265,False,115.4573,116.3435,reg,1630510 -CME,2017-07-20,116.1316,116.3628,False,114.9179,115.7655,reg,1294077 -CME,2017-07-21,116.5554,117.8751,False,116.0642,116.0642,reg,1648929 -CME,2017-07-24,115.9967,116.6614,False,115.7077,116.4591,reg,1143003 -CME,2017-07-25,117.4127,117.7595,False,116.2568,116.8829,reg,1319146 -CME,2017-07-26,117.3549,118.6072,False,116.9600,117.2779,reg,1343070 -CME,2017-07-27,116.9022,117.8077,False,116.0931,117.3646,reg,1349589 -CME,2017-07-28,116.8251,117.3068,False,116.0931,116.7962,reg,1401620 -CME,2017-07-31,118.1159,118.6072,False,116.9118,117.3068,reg,1636044 -CME,2017-08-01,119.2429,119.5030,False,115.9004,119.1081,reg,1903289 -CME,2017-08-02,119.5993,119.6764,False,118.6650,118.7517,reg,1331406 -CME,2017-08-03,120.3989,120.5819,False,119.4549,119.7727,reg,1360538 -CME,2017-08-04,121.2080,121.4585,False,120.1195,121.1598,reg,1222844 -CME,2017-08-07,120.3796,122.1294,False,120.3314,121.5259,reg,979179 -CME,2017-08-08,120.1773,120.9094,False,119.8919,120.1966,reg,776851 -CME,2017-08-09,121.5548,121.7860,False,119.4452,119.7535,reg,1416530 -CME,2017-08-10,119.6282,121.4440,False,119.5127,121.0924,reg,1075734 -CME,2017-08-11,118.7324,120.4085,False,118.5301,120.2833,reg,650816 -CME,2017-08-14,120.1002,120.3892,False,119.1803,119.4549,reg,726242 -CME,2017-08-15,121.2947,121.7860,False,120.1398,120.6108,reg,1047643 -CME,2017-08-16,121.5837,122.6722,False,121.4296,121.6993,reg,895102 -CME,2017-08-17,120.7553,122.1520,False,120.6397,121.7860,reg,1008752 -CME,2017-08-18,120.7842,121.5451,False,120.1176,120.3314,reg,1048291 -CME,2017-08-21,120.6782,121.0539,False,119.3296,120.7360,reg,728889 -CME,2017-08-22,121.7282,122.0412,False,120.5145,120.9672,reg,1137538 -CME,2017-08-23,121.3236,121.9112,False,120.8516,121.3236,reg,1499576 -CME,2017-08-24,121.2947,121.9690,False,121.0346,121.4392,reg,1326509 -CME,2017-08-25,122.4314,123.0093,False,121.4199,121.6511,reg,1578881 -CME,2017-08-28,122.2676,123.0767,False,121.8630,122.9419,reg,669780 -CME,2017-08-29,121.7378,121.9497,False,120.9865,121.6222,reg,955898 -CME,2017-08-30,121.4296,122.3254,False,121.3091,121.7667,reg,1202331 -CME,2017-08-31,121.1791,121.9594,False,121.1309,121.9594,reg,1034748 -CME,2017-09-01,121.6126,121.9208,False,120.9768,121.0154,reg,842950 -CME,2017-09-05,120.8516,121.6607,False,119.9365,121.3525,reg,1540692 -CME,2017-09-06,123.7029,124.5602,False,120.8709,121.2080,reg,1887317 -CME,2017-09-07,121.7470,124.5249,False,120.9531,123.9546,reg,1131749 -CME,2017-09-08,123.9740,124.9906,False,121.5340,121.8632,reg,1034854 -CME,2017-09-11,124.7098,125.6297,False,124.4291,125.0197,reg,1056608 -CME,2017-09-12,125.9298,126.0170,False,124.5259,124.8841,reg,795285 -CME,2017-09-13,126.7141,126.7335,False,125.5909,125.9589,reg,1036401 -CME,2017-09-14,127.9244,127.9728,False,126.6657,127.0143,reg,1591942 -CME,2017-09-15,127.1208,128.1374,False,126.7625,127.7889,reg,1670615 -CME,2017-09-18,127.1305,127.7598,False,126.2251,126.7044,reg,1495044 -CME,2017-09-19,127.6243,128.6796,False,127.1014,127.3338,reg,1635724 -CME,2017-09-20,129.5511,129.9770,False,127.7695,127.8082,reg,1443260 -CME,2017-09-21,129.5511,129.8996,False,128.8346,129.1928,reg,766639 -CME,2017-09-22,129.9093,130.0933,False,128.6409,128.7087,reg,770681 -CME,2017-09-25,130.0352,130.3547,False,128.3805,130.0158,reg,735917 -CME,2017-09-26,128.8636,130.1126,False,128.6022,129.9480,reg,927559 -CME,2017-09-27,130.2579,130.6936,False,129.0088,129.1928,reg,1221219 -CME,2017-09-28,131.5456,131.7006,False,129.6769,130.2676,reg,1222931 -CME,2017-09-29,131.3714,131.9329,False,130.8776,131.5553,reg,1071265 -CME,2017-10-02,132.0685,132.1847,False,130.9550,131.4198,reg,822074 -CME,2017-10-03,132.9690,133.0852,False,130.5096,132.0395,reg,1364064 -CME,2017-10-04,132.5333,132.9302,False,132.0588,132.6688,reg,1010418 -CME,2017-10-05,133.6371,133.9421,False,131.9136,132.8818,reg,988996 -CME,2017-10-06,132.8431,133.9953,False,131.4198,133.7436,reg,1575659 -CME,2017-10-09,133.6080,133.9953,False,132.0395,132.6785,reg,814167 -CME,2017-10-10,132.8721,134.0873,False,131.9233,134.0824,reg,1114838 -CME,2017-10-11,132.8334,133.3272,False,132.0685,132.4848,reg,1058875 -CME,2017-10-12,133.3369,133.5209,False,132.2137,132.8431,reg,967275 -CME,2017-10-13,132.9496,133.8791,False,132.4655,133.2013,reg,1737442 -CME,2017-10-16,133.1529,133.6080,False,132.6204,133.2401,reg,763336 -CME,2017-10-17,131.8652,133.1432,False,131.7102,133.1432,reg,1259574 -CME,2017-10-18,132.0395,132.4074,False,131.2164,132.0298,reg,1002059 -CME,2017-10-19,130.6645,131.5456,False,130.1030,131.5456,reg,1140992 -CME,2017-10-20,130.8388,131.3260,False,130.4225,131.2358,reg,1180139 -CME,2017-10-23,130.3353,131.0422,False,130.0995,130.7130,reg,1038946 -CME,2017-10-24,129.8125,130.6161,False,129.3961,130.5193,reg,1498072 -CME,2017-10-25,129.5995,130.0933,False,128.1277,129.7447,reg,1829100 -CME,2017-10-26,132.2621,132.6494,False,128.5538,130.3257,reg,1782944 -CME,2017-10-27,133.1820,133.4821,False,129.8319,131.5747,reg,1921527 -CME,2017-10-30,131.7877,133.0948,False,131.7683,132.5333,reg,1244195 -CME,2017-10-31,132.8140,133.2498,False,131.5553,131.8845,reg,1186867 -CME,2017-11-01,131.8168,133.8985,False,131.3036,133.6080,reg,1002578 -CME,2017-11-02,135.8447,136.1061,False,131.6909,131.8264,reg,1553803 -CME,2017-11-03,135.6123,136.5902,False,134.9830,135.0991,reg,1720387 -CME,2017-11-06,133.7726,135.4574,False,133.2982,135.2443,reg,1080027 -CME,2017-11-07,133.1820,135.0120,False,132.5042,133.9953,reg,755780 -CME,2017-11-08,133.2304,133.7581,False,132.8818,133.1917,reg,796976 -CME,2017-11-09,133.6564,133.7726,False,132.0201,132.9786,reg,764077 -CME,2017-11-10,133.5015,134.5859,False,133.1917,133.7920,reg,750198 -CME,2017-11-13,135.6994,135.8931,False,133.1432,133.3466,reg,1142153 -CME,2017-11-14,135.7478,136.5612,False,134.5182,135.2443,reg,1267451 -CME,2017-11-15,135.2347,136.9484,False,135.0797,135.2831,reg,1017253 -CME,2017-11-16,135.6413,136.1448,False,134.8328,135.9221,reg,740851 -CME,2017-11-17,135.0604,135.6800,False,134.6247,135.1378,reg,924322 -CME,2017-11-20,137.3938,138.1103,False,135.3121,135.6607,reg,1138074 -CME,2017-11-21,138.0522,139.4175,False,137.1421,138.1878,reg,1078017 -CME,2017-11-22,137.3648,138.7397,False,136.0480,138.7397,reg,1040699 -CME,2017-11-27,137.5584,138.8656,False,137.4810,137.7618,reg,1060125 -CME,2017-11-28,140.5116,140.5987,False,137.2099,137.9264,reg,1371694 -CME,2017-11-29,143.1355,144.5492,False,141.1313,141.2184,reg,2558008 -CME,2017-11-30,144.7912,147.0279,False,143.1452,143.5519,reg,2434813 -CME,2017-12-01,146.0015,147.3087,False,143.6874,146.6503,reg,2808015 -CME,2017-12-04,148.5383,149.1386,False,146.1855,148.6255,reg,2446333 -CME,2017-12-05,147.2796,150.3586,False,146.7664,148.6448,reg,2130064 -CME,2017-12-06,147.8993,148.3350,False,144.9365,147.5410,reg,1432423 -CME,2017-12-07,147.8798,149.2607,False,146.1489,148.2980,reg,1489570 -CME,2017-12-08,148.6092,148.8037,False,146.8490,148.4633,reg,1494394 -CME,2017-12-11,148.5022,149.4455,False,148.0257,148.9787,reg,1019937 -CME,2017-12-12,148.8134,149.4163,False,148.0063,148.3563,reg,1327015 -CME,2017-12-13,147.4325,149.3191,False,147.1797,148.8815,reg,1285927 -CME,2017-12-14,146.2753,148.3952,False,145.9058,148.0646,reg,2215350 -CME,2017-12-15,146.9074,147.6173,False,145.8678,146.5379,reg,2241281 -CME,2017-12-18,147.1116,148.4633,False,146.6448,148.0841,reg,1400313 -CME,2017-12-19,146.0225,147.9090,False,145.9349,147.7729,reg,1176227 -CME,2017-12-20,145.3223,146.7518,False,144.0387,146.6157,reg,1523649 -CME,2017-12-21,146.7226,147.0533,False,145.4293,145.8863,reg,1758988 -CME,2017-12-22,144.8750,147.1413,False,144.6319,146.9560,reg,1164041 -CME,2017-12-26,144.8361,145.1813,False,143.7761,144.5346,reg,1545216 -CME,2017-12-27,145.3440,146.2203,False,144.2374,145.1249,reg,1267612 -CME,2017-12-28,145.7025,145.8718,False,144.9456,145.8518,reg,848542 -CME,2017-12-29,145.4436,147.4552,False,145.4037,145.8618,reg,879897 -CME,2018-01-02,144.1888,146.0510,False,143.8203,145.5133,reg,1081742 -CME,2018-01-03,146.4992,146.6983,False,143.0786,143.7407,reg,1341263 -CME,2018-01-04,148.0626,149.7157,False,147.0070,147.6743,reg,1551464 -CME,2018-01-05,149.0286,149.1481,False,147.6304,147.8734,reg,953983 -CME,2018-01-08,151.1000,152.0759,False,149.6361,150.1041,reg,1118233 -CME,2018-01-09,151.9962,152.5240,False,150.6917,150.8709,reg,944763 -CME,2018-01-10,152.2651,153.6991,False,151.2693,152.3249,reg,1182925 -CME,2018-01-11,152.1755,152.7083,False,150.8859,152.4543,reg,1056143 -CME,2018-01-12,152.0958,152.6834,False,151.2991,152.3846,reg,1108894 -CME,2018-01-16,151.5680,154.5008,False,150.7713,153.5000,reg,1304125 -CME,2018-01-17,150.8211,153.3406,False,150.6319,152.6037,reg,1469996 -CME,2018-01-18,151.5780,152.1406,False,151.0900,151.4087,reg,1140937 -CME,2018-01-19,153.6394,153.7987,False,151.8668,152.3747,reg,1558779 -CME,2018-01-22,154.8045,154.8045,False,153.0717,153.4203,reg,910714 -CME,2018-01-23,153.6095,155.3722,False,153.1962,155.0535,reg,842694 -CME,2018-01-24,154.3464,155.2128,False,152.5340,153.6593,reg,1048429 -CME,2018-01-25,153.5298,154.5445,False,152.6404,154.3464,reg,1228140 -CME,2018-01-26,154.5157,154.8941,False,153.0717,153.9182,reg,1131286 -CME,2018-01-29,152.8128,155.8402,False,152.7431,154.6352,reg,1223368 -CME,2018-01-30,152.6933,153.8784,False,151.5979,152.3647,reg,1506052 -CME,2018-01-31,152.8427,154.6751,False,152.2751,152.2751,reg,2947732 -CME,2018-02-01,158.2502,158.4294,False,153.2211,154.7547,reg,2357252 -CME,2018-02-02,158.4493,162.3232,False,158.2900,159.4551,reg,3012924 -CME,2018-02-05,153.3207,160.1223,False,153.2410,158.3298,reg,3687657 -CME,2018-02-06,156.9954,157.1049,False,148.7587,152.5639,reg,4348375 -CME,2018-02-07,159.2659,161.3273,False,156.1987,158.0111,reg,2725560 -CME,2018-02-08,152.4045,160.2020,False,152.2950,159.5846,reg,2739621 -CME,2018-02-09,156.1987,157.2643,False,151.8678,153.6195,reg,2623757 -CME,2018-02-12,159.4651,160.6203,False,156.5970,156.6767,reg,1991376 -CME,2018-02-13,159.4950,160.5008,False,157.5033,158.3398,reg,1238334 -CME,2018-02-14,161.4767,161.8740,False,158.1107,158.4095,reg,1790133 -CME,2018-02-15,164.4244,164.5240,False,160.9389,162.0941,reg,1595421 -CME,2018-02-16,161.7057,164.6634,False,161.1082,163.9962,reg,1448953 -CME,2018-02-20,162.6717,163.9763,False,160.8520,161.0584,reg,1435398 -CME,2018-02-21,161.1082,164.1257,False,161.0584,162.4327,reg,1120472 -CME,2018-02-22,159.8634,162.7006,False,159.3655,161.7854,reg,1224299 -CME,2018-02-23,163.3389,163.3987,False,160.4809,160.5306,reg,972314 -CME,2018-02-26,166.2070,166.2568,False,162.9207,163.8369,reg,1214739 -CME,2018-02-27,165.9978,168.8161,False,165.8086,166.5456,reg,1583557 -CME,2018-02-28,165.4700,168.1190,False,164.9374,166.0875,reg,1619973 -CME,2018-03-01,161.5862,166.2966,False,160.6103,165.6792,reg,1415414 -CME,2018-03-02,165.5696,165.6941,False,160.8891,160.8891,reg,1605000 -CME,2018-03-05,167.7904,169.4236,False,164.2153,164.6634,reg,1945960 -CME,2018-03-06,168.8858,169.5929,False,165.7688,168.3680,reg,1610330 -CME,2018-03-07,167.8800,168.1290,False,165.3505,167.3223,reg,1358081 -CME,2018-03-08,168.4400,169.2300,False,166.9300,168.6900,reg,1559957 -CME,2018-03-09,171.4200,171.7054,False,168.8050,169.7600,reg,1949082 -CME,2018-03-12,169.1800,171.6500,False,167.8500,171.1300,reg,1774813 -CME,2018-03-13,164.8100,169.8600,False,164.2300,169.0600,reg,2303991 -CME,2018-03-14,162.9500,165.9899,False,162.3900,165.6500,reg,2255192 -CME,2018-03-15,165.3900,167.3800,False,160.8200,163.0100,reg,2200402 -CME,2018-03-16,165.1200,166.9000,False,163.6100,165.4000,reg,7742237 -CME,2018-03-19,163.5400,165.5700,False,162.0900,165.0700,reg,1381309 -CME,2018-03-20,164.1800,165.8200,False,163.9754,164.2900,reg,964324 -CME,2018-03-21,164.5000,166.9670,False,163.6301,164.3100,reg,1186081 -CME,2018-03-22,160.1600,165.5100,False,159.7300,163.5000,reg,1562884 -CME,2018-03-23,158.1200,161.6400,False,157.9800,160.4900,reg,2120385 -CME,2018-03-26,161.7100,162.5800,False,159.5700,159.8800,reg,1936846 -CME,2018-03-27,159.0000,163.8500,False,157.6000,161.7700,reg,1835617 -CME,2018-03-28,158.8400,167.3600,False,156.4300,159.0000,reg,2043845 -CME,2018-03-29,161.7400,162.0000,False,156.6800,158.5200,reg,3926343 -CME,2018-04-02,157.7000,161.6200,False,155.4000,161.6200,reg,1795380 -CME,2018-04-03,160.5700,160.9700,False,156.7300,157.2600,reg,1932012 -CME,2018-04-04,160.4900,161.0400,False,157.0379,158.0200,reg,1519830 -CME,2018-04-05,162.9900,164.1100,False,160.7600,161.9100,reg,1810133 -CME,2018-04-06,158.2600,162.0264,False,157.1700,161.8300,reg,1313788 -CME,2018-04-09,159.1800,162.4300,False,158.1100,158.7200,reg,1449756 -CME,2018-04-10,163.5900,164.5800,False,160.9300,161.0200,reg,1977605 -CME,2018-04-11,161.2600,162.5300,False,160.4900,162.0200,reg,1301205 -CME,2018-04-12,164.2100,166.1700,False,162.0200,162.4500,reg,1796644 -CME,2018-04-13,163.4200,165.4550,False,162.3000,165.3800,reg,1025635 -CME,2018-04-16,164.0200,165.9300,False,163.9700,164.9400,reg,1022357 -CME,2018-04-17,164.7600,166.6500,False,164.5601,164.8000,reg,1589981 -CME,2018-04-18,165.2000,165.8900,False,163.7100,164.9400,reg,1026414 -CME,2018-04-19,164.4700,166.5500,False,163.9100,165.6200,reg,1336645 -CME,2018-04-20,165.0800,165.9100,False,163.0100,165.2200,reg,1598099 -CME,2018-04-23,164.2000,165.3200,False,163.1900,164.9600,reg,1342577 -CME,2018-04-24,161.6000,165.4100,False,160.2700,164.9800,reg,1534560 -CME,2018-04-25,161.0800,162.1100,False,159.8500,161.7500,reg,1447492 -CME,2018-04-26,159.4500,162.2800,False,155.6000,159.8900,reg,3048841 -CME,2018-04-27,157.3600,159.3090,False,155.6600,157.9100,reg,1590707 -CME,2018-04-30,157.6800,160.5700,False,157.6700,158.3700,reg,1412935 -CME,2018-05-01,156.5000,158.3400,False,154.4000,157.5600,reg,1962605 -CME,2018-05-02,156.3800,158.2000,False,155.6500,156.4500,reg,1700543 -CME,2018-05-03,157.0200,158.4000,False,153.9000,155.7000,reg,2096993 -CME,2018-05-04,159.1600,160.3000,False,155.7500,156.8100,reg,1406083 -CME,2018-05-07,159.2200,160.0799,False,158.3500,159.4100,reg,1232005 -CME,2018-05-08,158.4600,159.7050,False,157.6500,159.0600,reg,1299063 -CME,2018-05-09,161.4700,161.8400,False,157.4000,158.7400,reg,1307283 -CME,2018-05-10,159.9600,160.9900,False,159.1400,160.4400,reg,1532538 -CME,2018-05-11,159.2900,160.0000,False,158.5000,159.8300,reg,1194930 -CME,2018-05-14,161.0300,161.2000,False,158.5000,159.9400,reg,1336084 -CME,2018-05-15,160.4500,161.3700,False,159.2700,160.7300,reg,1232121 -CME,2018-05-16,160.6700,161.0200,False,159.3650,160.6000,reg,911163 -CME,2018-05-17,160.7000,160.9100,False,159.4000,160.3300,reg,1090938 -CME,2018-05-18,159.7800,160.8800,False,159.3000,160.6200,reg,1923827 -CME,2018-05-21,161.3800,161.8700,False,160.0100,160.1500,reg,982520 -CME,2018-05-22,160.8600,161.4600,False,158.8100,161.2700,reg,1387525 -CME,2018-05-23,160.1100,160.1900,False,158.1400,159.8300,reg,1026696 -CME,2018-05-24,160.0100,160.1200,False,157.2100,158.6800,reg,1473301 -CME,2018-05-25,159.6000,159.9900,False,158.5000,159.4000,reg,1106706 -CME,2018-05-29,158.6800,159.5400,False,157.3500,158.4700,reg,1862221 -CME,2018-05-30,165.4900,166.1399,False,158.7000,159.6000,reg,2422471 -CME,2018-05-31,162.9000,165.7800,False,162.5000,165.0400,reg,3657488 -CME,2018-06-01,167.5300,167.8000,False,163.7700,164.4100,reg,1690453 -CME,2018-06-04,170.3000,170.4800,False,167.5200,167.6700,reg,1984823 -CME,2018-06-05,170.4600,170.7900,False,169.0800,169.0800,reg,2619253 +CME,2017-06-09,119.3376,119.3856,False,116.6609,116.9775,reg,1823186 +CME,2017-06-12,120.4888,120.8246,False,119.3088,119.3664,reg,2344092 +CME,2017-06-13,120.9493,121.3139,False,120.4792,120.6903,reg,2221568 +CME,2017-06-14,122.1486,122.4748,False,120.0283,120.4505,reg,1587512 +CME,2017-06-15,121.6305,121.7456,False,121.0165,121.3619,reg,1381640 +CME,2017-06-16,121.0549,121.9951,False,118.3878,121.4386,reg,1585243 +CME,2017-06-19,122.2637,122.5515,False,121.0837,121.0837,reg,795221 +CME,2017-06-20,120.9493,122.2733,False,120.6807,122.2733,reg,1330759 +CME,2017-06-21,119.8269,121.5634,False,119.4287,121.5634,reg,1595016 +CME,2017-06-22,119.0210,119.7885,False,118.8483,119.4431,reg,871471 +CME,2017-06-23,119.0785,119.7117,False,118.8099,119.3280,reg,1085568 +CME,2017-06-26,118.6276,119.5522,False,118.1000,119.1265,reg,865919 +CME,2017-06-27,119.5582,119.9036,False,118.3590,118.9442,reg,1208353 +CME,2017-06-28,121.6209,121.9375,False,119.9708,120.2394,reg,989365 +CME,2017-06-29,119.9612,122.7626,False,119.3184,122.5131,reg,1106577 +CME,2017-06-30,120.1531,120.5368,False,119.6638,120.3449,reg,1053775 +CME,2017-07-05,120.8342,121.4386,False,119.9900,121.0741,reg,1025590 +CME,2017-07-06,118.6660,121.4290,False,118.6468,120.8342,reg,1426754 +CME,2017-07-07,119.7597,120.1339,False,117.9081,119.3376,reg,1150582 +CME,2017-07-10,119.0690,120.0475,False,119.0210,119.4431,reg,958862 +CME,2017-07-11,118.1575,119.6158,False,117.9753,119.0690,reg,941523 +CME,2017-07-12,118.3782,119.1457,False,118.0904,118.8195,reg,1223322 +CME,2017-07-13,118.3782,118.9634,False,118.2727,118.4550,reg,1570318 +CME,2017-07-14,115.6727,118.1479,False,114.8956,117.7258,reg,2560169 +CME,2017-07-17,115.7399,116.4882,False,115.5001,115.5960,reg,2123474 +CME,2017-07-18,115.6631,115.9584,False,114.7134,115.1931,reg,915227 +CME,2017-07-19,115.2890,116.0565,False,114.9916,115.8742,reg,1630510 +CME,2017-07-20,115.6631,115.8934,False,114.4543,115.2986,reg,1294077 +CME,2017-07-21,116.0853,117.3996,False,115.5960,115.5960,reg,1648929 +CME,2017-07-24,115.5288,116.1908,False,115.2410,115.9893,reg,1143003 +CME,2017-07-25,116.9391,117.2845,False,115.7879,116.4115,reg,1319146 +CME,2017-07-26,116.8816,118.1288,False,116.4882,116.8048,reg,1343070 +CME,2017-07-27,116.4307,117.3325,False,115.6248,116.8912,reg,1349589 +CME,2017-07-28,116.3539,116.8336,False,115.6248,116.3251,reg,1401620 +CME,2017-07-31,117.6395,118.1288,False,116.4402,116.8336,reg,1636044 +CME,2017-08-01,118.7620,119.0210,False,115.4329,118.6276,reg,1903289 +CME,2017-08-02,119.1169,119.1937,False,118.1863,118.2727,reg,1331406 +CME,2017-08-03,119.9132,120.0955,False,118.9730,119.2896,reg,1360538 +CME,2017-08-04,120.7191,120.9685,False,119.6350,120.6711,reg,1222844 +CME,2017-08-07,119.8940,121.6367,False,119.8461,121.0357,reg,979179 +CME,2017-08-08,119.6926,120.4217,False,119.4083,119.7117,reg,776851 +CME,2017-08-09,121.0645,121.2947,False,118.9634,119.2704,reg,1416530 +CME,2017-08-10,119.1457,120.9541,False,119.0306,120.6040,reg,1075734 +CME,2017-08-11,118.2535,119.9228,False,118.0520,119.7981,reg,650816 +CME,2017-08-14,119.6158,119.9036,False,118.6996,118.9730,reg,726242 +CME,2017-08-15,120.8054,121.2947,False,119.6552,120.1243,reg,1047643 +CME,2017-08-16,121.0933,122.1774,False,120.9398,121.2084,reg,895102 +CME,2017-08-17,120.2682,121.6593,False,120.1531,121.2947,reg,1008752 +CME,2017-08-18,120.2970,121.0549,False,119.6331,119.8461,reg,1048291 +CME,2017-08-21,120.1914,120.5656,False,118.8483,120.2490,reg,728889 +CME,2017-08-22,121.2372,121.5490,False,120.0283,120.4792,reg,1137538 +CME,2017-08-23,120.8342,121.4194,False,120.3641,120.8342,reg,1499576 +CME,2017-08-24,120.8054,121.4770,False,120.5464,120.9493,reg,1326509 +CME,2017-08-25,121.9375,122.5131,False,120.9302,121.1604,reg,1578881 +CME,2017-08-28,121.7744,122.5803,False,121.3715,122.4460,reg,669780 +CME,2017-08-29,121.2468,121.4578,False,120.4984,121.1316,reg,955898 +CME,2017-08-30,120.9398,121.8320,False,120.8198,121.2755,reg,1202331 +CME,2017-08-31,120.6903,121.4674,False,120.6423,121.4674,reg,1034748 +CME,2017-09-01,121.1220,121.4290,False,120.4888,120.5272,reg,842950 +CME,2017-09-05,120.3641,121.1700,False,119.4527,120.8630,reg,1540692 +CME,2017-09-06,123.2039,124.0577,False,120.3833,120.7191,reg,1887317 +CME,2017-09-07,121.2559,124.0226,False,120.4652,123.4546,reg,1131749 +CME,2017-09-08,123.4739,124.4865,False,121.0438,121.3717,reg,1034854 +CME,2017-09-11,124.2068,125.1229,False,123.9271,124.5154,reg,1056608 +CME,2017-09-12,125.4219,125.5087,False,124.0236,124.3804,reg,795285 +CME,2017-09-13,126.2030,126.2223,False,125.0844,125.4508,reg,1036401 +CME,2017-09-14,127.4084,127.4566,False,126.1548,126.5019,reg,1591942 +CME,2017-09-15,126.6080,127.6206,False,126.2512,127.2734,reg,1670615 +CME,2017-09-18,126.6177,127.2445,False,125.7160,126.1933,reg,1495044 +CME,2017-09-19,127.1095,128.1606,False,126.5887,126.8202,reg,1635724 +CME,2017-09-20,129.0285,129.4527,False,127.2541,127.2927,reg,1443260 +CME,2017-09-21,129.0285,129.3757,False,128.3149,128.6717,reg,766639 +CME,2017-09-22,129.3853,129.5685,False,128.1220,128.1895,reg,770681 +CME,2017-09-25,129.5107,129.8289,False,127.8626,129.4914,reg,735917 +CME,2017-09-26,128.3438,129.5878,False,128.0834,129.4239,reg,927559 +CME,2017-09-27,129.7325,130.1664,False,128.4885,128.6717,reg,1221219 +CME,2017-09-28,131.0150,131.1693,False,129.1539,129.7421,reg,1222931 +CME,2017-09-29,130.8415,131.4008,False,130.3496,131.0247,reg,1071265 +CME,2017-10-02,131.5358,131.6515,False,130.4268,130.8897,reg,822074 +CME,2017-10-03,132.4326,132.5483,False,129.9832,131.5068,reg,1364064 +CME,2017-10-04,131.9987,132.3940,False,131.5261,132.1337,reg,1010418 +CME,2017-10-05,133.0980,133.4018,False,131.3815,132.3458,reg,988996 +CME,2017-10-06,132.3073,133.4548,False,130.8897,133.2041,reg,1575659 +CME,2017-10-09,133.0691,133.4548,False,131.5068,132.1433,reg,814167 +CME,2017-10-10,132.3362,133.5464,False,131.3911,133.5416,reg,1114838 +CME,2017-10-11,132.2976,132.7894,False,131.5358,131.9504,reg,1058875 +CME,2017-10-12,132.7991,132.9823,False,131.6804,132.3073,reg,967275 +CME,2017-10-13,132.4133,133.3391,False,131.9312,132.6641,reg,1737442 +CME,2017-10-16,132.6158,133.0691,False,132.0855,132.7026,reg,763336 +CME,2017-10-17,131.3333,132.6062,False,131.1790,132.6062,reg,1259574 +CME,2017-10-18,131.5068,131.8733,False,130.6872,131.4972,reg,1002059 +CME,2017-10-19,130.1375,131.0150,False,129.5782,131.0150,reg,1140992 +CME,2017-10-20,130.3111,130.7963,False,129.8964,130.7064,reg,1180139 +CME,2017-10-23,129.8096,130.5136,False,129.5747,130.1857,reg,1038946 +CME,2017-10-24,129.2889,130.0893,False,128.8742,129.9928,reg,1498072 +CME,2017-10-25,129.0767,129.5685,False,127.6109,129.2214,reg,1829100 +CME,2017-10-26,131.7286,132.1144,False,128.0352,129.8000,reg,1782944 +CME,2017-10-27,132.6448,132.9437,False,129.3082,131.0440,reg,1921527 +CME,2017-10-30,131.2561,132.5580,False,131.2368,131.9987,reg,1244195 +CME,2017-10-31,132.2783,132.7123,False,131.0247,131.3526,reg,1186867 +CME,2017-11-01,131.2851,133.3584,False,130.7740,133.0691,reg,1002578 +CME,2017-11-02,135.2967,135.5571,False,131.1597,131.2947,reg,1553803 +CME,2017-11-03,135.0653,136.0392,False,134.4385,134.5542,reg,1720387 +CME,2017-11-06,133.2330,134.9110,False,132.7605,134.6988,reg,1080027 +CME,2017-11-07,132.6448,134.4674,False,131.9697,133.4548,reg,755780 +CME,2017-11-08,132.6930,133.2186,False,132.3458,132.6544,reg,796976 +CME,2017-11-09,133.1173,133.2330,False,131.4876,132.4423,reg,764077 +CME,2017-11-10,132.9630,134.0431,False,132.6544,133.2523,reg,750198 +CME,2017-11-13,135.1520,135.3449,False,132.6062,132.8087,reg,1142153 +CME,2017-11-14,135.2003,136.0103,False,133.9756,134.6988,reg,1267451 +CME,2017-11-15,134.6892,136.3960,False,134.5349,134.7374,reg,1017253 +CME,2017-11-16,135.0942,135.5956,False,134.2890,135.3738,reg,740851 +CME,2017-11-17,134.5156,135.1328,False,134.0816,134.5927,reg,924322 +CME,2017-11-20,136.8396,137.5533,False,134.7663,135.1135,reg,1138074 +CME,2017-11-21,137.4954,138.8551,False,136.5889,137.6304,reg,1078017 +CME,2017-11-22,136.8107,138.1801,False,135.4992,138.1801,reg,1040699 +CME,2017-11-27,137.0036,138.3054,False,136.9264,137.2061,reg,1060125 +CME,2017-11-28,139.9448,140.0316,False,136.6564,137.3700,reg,1371694 +CME,2017-11-29,142.5582,143.9661,False,140.5620,140.6488,reg,2558008 +CME,2017-11-30,144.2072,146.4348,False,142.5678,142.9728,reg,2434813 +CME,2017-12-01,145.4126,146.7145,False,143.1078,146.0587,reg,2808015 +CME,2017-12-04,147.9392,148.5371,False,145.5958,148.0260,reg,2446333 +CME,2017-12-05,146.6855,149.7521,False,146.1744,148.0453,reg,2130064 +CME,2017-12-06,147.3027,147.7367,False,144.3518,146.9459,reg,1432423 +CME,2017-12-07,147.2833,148.6586,False,145.5594,147.6998,reg,1489570 +CME,2017-12-08,148.0097,148.2034,False,146.2567,147.8645,reg,1494394 +CME,2017-12-11,147.9032,148.8427,False,147.4286,148.3778,reg,1019937 +CME,2017-12-12,148.2131,148.8136,False,147.4093,147.7579,reg,1327015 +CME,2017-12-13,146.8378,148.7168,False,146.5860,148.2809,reg,1285927 +CME,2017-12-14,145.6853,147.7967,False,145.3172,147.4674,reg,2215350 +CME,2017-12-15,146.3148,147.0218,False,145.2795,145.9468,reg,2241281 +CME,2017-12-18,146.5182,147.8645,False,146.0533,147.4867,reg,1400313 +CME,2017-12-19,145.4335,147.3124,False,145.3463,147.1768,reg,1176227 +CME,2017-12-20,144.7361,146.1599,False,143.4577,146.0243,reg,1523649 +CME,2017-12-21,146.1308,146.4601,False,144.8427,145.2979,reg,1758988 +CME,2017-12-22,144.2906,146.5478,False,144.0485,146.3632,reg,1164041 +CME,2017-12-26,144.2519,144.5957,False,143.1962,143.9516,reg,1545216 +CME,2017-12-27,144.7577,145.6305,False,143.6556,144.5395,reg,1267612 +CME,2017-12-28,145.1148,145.2834,False,144.3610,145.2635,reg,848542 +CME,2017-12-29,144.8569,146.8604,False,144.8172,145.2735,reg,879897 +CME,2018-01-02,143.6072,145.4619,False,143.2402,144.9263,reg,1081742 +CME,2018-01-03,145.9082,146.1066,False,142.5015,143.1609,reg,1341263 +CME,2018-01-04,147.4654,149.1118,False,146.4141,147.0786,reg,1551464 +CME,2018-01-05,148.4275,148.5465,False,147.0349,147.2770,reg,953983 +CME,2018-01-08,150.4905,151.4625,False,149.0325,149.4987,reg,1118233 +CME,2018-01-09,151.3831,151.9088,False,150.0838,150.2624,reg,944763 +CME,2018-01-10,151.6509,153.0792,False,150.6591,151.7104,reg,1182925 +CME,2018-01-11,151.5617,152.0923,False,150.2772,151.8394,reg,1056143 +CME,2018-01-12,151.4823,152.0675,False,150.6888,151.7699,reg,1108894 +CME,2018-01-16,150.9566,153.8776,False,150.1632,152.8808,reg,1304125 +CME,2018-01-17,150.2128,152.7221,False,150.0243,151.9881,reg,1469996 +CME,2018-01-18,150.9666,151.5269,False,150.4806,150.7979,reg,1140937 +CME,2018-01-19,153.0197,153.1783,False,151.2542,151.7600,reg,1558779 +CME,2018-01-22,154.1801,154.1801,False,152.4543,152.8014,reg,910714 +CME,2018-01-23,152.9899,154.7454,False,152.5783,154.4281,reg,842694 +CME,2018-01-24,153.7239,154.5867,False,151.9187,153.0395,reg,1048429 +CME,2018-01-25,152.9105,153.9211,False,152.0247,153.7239,reg,1228140 +CME,2018-01-26,153.8925,154.2694,False,152.4543,153.2974,reg,1131286 +CME,2018-01-29,152.1964,155.2116,False,152.1270,154.0115,reg,1223368 +CME,2018-01-30,152.0774,153.2577,False,150.9864,151.7501,reg,1506052 +CME,2018-01-31,152.2262,154.0512,False,151.6608,151.6608,reg,2947732 +CME,2018-02-01,157.6118,157.7904,False,152.6031,154.1305,reg,2357252 +CME,2018-02-02,157.8102,161.6684,False,157.6515,158.8119,reg,3012924 +CME,2018-02-05,152.7023,159.4765,False,152.6229,157.6912,reg,3687657 +CME,2018-02-06,156.3621,156.4712,False,148.1587,151.9485,reg,4348375 +CME,2018-02-07,158.6235,160.6766,False,155.5687,157.3738,reg,2725560 +CME,2018-02-08,151.7898,159.5558,False,151.6807,158.9409,reg,2739621 +CME,2018-02-09,155.5687,156.6299,False,151.2552,152.9998,reg,2623757 +CME,2018-02-12,158.8219,159.9724,False,155.9654,156.0447,reg,1991376 +CME,2018-02-13,158.8516,159.8534,False,156.8680,157.7011,reg,1238334 +CME,2018-02-14,160.8254,161.2211,False,157.4730,157.7705,reg,1790133 +CME,2018-02-15,163.7612,163.8604,False,160.2898,161.4403,reg,1595421 +CME,2018-02-16,161.0535,163.9992,False,160.4584,163.3347,reg,1448953 +CME,2018-02-20,162.0156,163.3149,False,160.2032,160.4088,reg,1435398 +CME,2018-02-21,160.4584,163.4636,False,160.4088,161.7775,reg,1120472 +CME,2018-02-22,159.2186,162.0443,False,158.7227,161.1328,reg,1224299 +CME,2018-02-23,162.6801,162.7396,False,159.8335,159.8831,reg,972314 +CME,2018-02-26,165.5366,165.5861,False,162.2635,163.1760,reg,1214739 +CME,2018-02-27,165.3283,168.1352,False,165.1398,165.8738,reg,1583557 +CME,2018-02-28,164.8026,167.4409,False,164.2721,165.4175,reg,1619973 +CME,2018-03-01,160.9345,165.6258,False,159.9625,165.0109,reg,1415414 +CME,2018-03-02,164.9018,165.0258,False,160.2402,160.2402,reg,1605000 +CME,2018-03-05,167.1136,168.7402,False,163.5529,163.9992,reg,1945960 +CME,2018-03-06,168.2046,168.9088,False,165.1001,167.6888,reg,1610330 +CME,2018-03-07,167.2028,167.4508,False,164.6836,166.6474,reg,1358081 +CME,2018-03-08,167.7606,168.5474,False,166.2567,168.0096,reg,1559957 +CME,2018-03-09,170.7286,171.0128,False,168.1241,169.0752,reg,1949082 +CME,2018-03-12,168.4976,170.9576,False,167.1730,170.4397,reg,1774813 +CME,2018-03-13,164.1452,169.1748,False,163.5676,168.3781,reg,2303991 +CME,2018-03-14,162.2927,165.3204,False,161.7350,164.9818,reg,2255192 +CME,2018-03-15,164.7229,166.7048,False,160.1713,162.3525,reg,2200402 +CME,2018-03-16,164.4540,166.2268,False,162.9501,164.7328,reg,7742237 +CME,2018-03-19,162.8803,164.9021,False,161.4362,164.4042,reg,1381309 +CME,2018-03-20,163.5178,165.1511,False,163.3140,163.6273,reg,964324 +CME,2018-03-21,163.8365,166.2935,False,162.9701,163.6472,reg,1186081 +CME,2018-03-22,159.5140,164.8424,False,159.0857,162.8405,reg,1562884 +CME,2018-03-23,157.4822,160.9880,False,157.3428,159.8426,reg,2120385 +CME,2018-03-26,161.0577,161.9242,False,158.9264,159.2351,reg,1936846 +CME,2018-03-27,158.3586,163.1891,False,156.9643,161.1175,reg,1835617 +CME,2018-03-28,158.1993,166.6849,False,155.7990,158.3586,reg,2043845 +CME,2018-03-29,161.0876,161.3465,False,156.0480,157.8806,reg,3926343 +CME,2018-04-02,157.0639,160.9681,False,154.7732,160.9681,reg,1795380 +CME,2018-04-03,159.9223,160.3207,False,156.0978,156.6257,reg,1932012 +CME,2018-04-04,159.8426,160.3904,False,156.4045,157.3826,reg,1519830 +CME,2018-04-05,162.3326,163.4480,False,160.1116,161.2569,reg,1810133 +CME,2018-04-06,157.6216,161.3728,False,156.5360,161.1772,reg,1313788 +CME,2018-04-09,158.5379,161.7748,False,157.4722,158.0798,reg,1449756 +CME,2018-04-10,162.9301,163.9161,False,160.2809,160.3705,reg,1977605 +CME,2018-04-11,160.6095,161.8744,False,159.8426,161.3665,reg,1301205 +CME,2018-04-12,163.5476,165.4997,False,161.3665,161.7947,reg,1796644 +CME,2018-04-13,162.7608,164.7876,False,161.6453,164.7129,reg,1025635 +CME,2018-04-16,163.3584,165.2607,False,163.3086,164.2747,reg,1022357 +CME,2018-04-17,164.0954,165.9778,False,163.8963,164.1353,reg,1589981 +CME,2018-04-18,164.5336,165.2209,False,163.0497,164.2747,reg,1026414 +CME,2018-04-19,163.8066,165.8782,False,163.2488,164.9519,reg,1336645 +CME,2018-04-20,164.4141,165.2408,False,162.3525,164.5536,reg,1598099 +CME,2018-04-23,163.5377,164.6532,False,162.5317,164.2946,reg,1342577 +CME,2018-04-24,160.9482,164.7428,False,159.6235,164.3145,reg,1534560 +CME,2018-04-25,160.4303,161.4561,False,159.2052,161.0976,reg,1447492 +CME,2018-04-26,158.8068,161.6254,False,154.9724,159.2451,reg,3048841 +CME,2018-04-27,156.7253,158.6664,False,155.0321,157.2730,reg,1590707 +CME,2018-04-30,157.0440,159.9223,False,157.0340,157.7312,reg,1412935 +CME,2018-05-01,155.8687,157.7013,False,153.7772,156.9245,reg,1962605 +CME,2018-05-02,155.7492,157.5619,False,155.0222,155.8189,reg,1700543 +CME,2018-05-03,156.3866,157.7611,False,153.2792,155.0720,reg,2096993 +CME,2018-05-04,158.5180,159.6534,False,155.1218,156.1775,reg,1406083 +CME,2018-05-07,158.5778,159.4342,False,157.7113,158.7670,reg,1232005 +CME,2018-05-08,157.8208,159.0608,False,157.0141,158.4184,reg,1299063 +CME,2018-05-09,160.8187,161.1872,False,156.7651,158.0997,reg,1307283 +CME,2018-05-10,159.3148,160.3406,False,158.4981,159.7928,reg,1532538 +CME,2018-05-11,158.6475,159.3546,False,157.8607,159.1853,reg,1194930 +CME,2018-05-14,160.3805,160.5498,False,157.8607,159.2949,reg,1336084 +CME,2018-05-15,159.8028,160.7191,False,158.6276,160.0817,reg,1232121 +CME,2018-05-16,160.0219,160.3705,False,158.7222,159.9522,reg,911163 +CME,2018-05-17,160.0518,160.2609,False,158.7570,159.6833,reg,1090938 +CME,2018-05-18,159.1355,160.2311,False,158.6574,159.9721,reg,1923827 +CME,2018-05-21,160.7290,161.2171,False,159.3646,159.5040,reg,982520 +CME,2018-05-22,160.2111,160.8087,False,158.1694,160.6195,reg,1387525 +CME,2018-05-23,159.4642,159.5438,False,157.5021,159.1853,reg,1026696 +CME,2018-05-24,159.3646,159.4741,False,156.5759,158.0399,reg,1473301 +CME,2018-05-25,158.9562,159.3447,False,157.8607,158.7570,reg,1106706 +CME,2018-05-29,158.0399,158.8965,False,156.7153,157.8308,reg,1862221 +CME,2018-05-30,164.8225,165.4697,False,158.0599,158.9562,reg,2422471 +CME,2018-05-31,162.2429,165.1113,False,161.8445,164.3743,reg,3657488 +CME,2018-06-01,166.8542,167.1232,False,163.1094,163.7468,reg,1690453 +CME,2018-06-04,169.6131,169.7923,False,166.8443,166.9937,reg,1984823 +CME,2018-06-05,169.7724,170.1011,False,168.3980,168.3980,reg,2619253 +CME,2018-06-06,172.8400,173.6567,False,170.0314,170.5194,reg,2257347 +CME,2018-06-07,171.7400,173.7600,False,170.8030,173.4900,reg,1926915 +CME,2018-06-08,170.9700,171.6900,False,169.6900,171.4100,reg,1428055 diff --git a/company_library/CMFN.csv b/company_library/CMFN.csv index 99868ae4..a0411ab6 100644 --- a/company_library/CMFN.csv +++ b/company_library/CMFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMFN,2017-06-06,9.2753,9.3649,False,9.2305,9.2305,reg,13415 -CMFN,2017-06-07,9.3201,9.3605,False,9.2475,9.3201,reg,21616 -CMFN,2017-06-08,9.2753,9.3649,False,9.2305,9.3201,reg,14555 CMFN,2017-06-09,9.3201,9.4097,False,9.0961,9.2753,reg,39264 CMFN,2017-06-12,9.3201,9.4625,False,9.2305,9.2305,reg,25121 CMFN,2017-06-13,9.3649,9.6741,False,9.2753,9.2753,reg,45855 @@ -249,3 +246,6 @@ CMFN,2018-05-31,9.5500,9.7000,False,9.4000,9.5500,reg,56395 CMFN,2018-06-01,9.6500,9.6500,False,9.5000,9.6000,reg,41493 CMFN,2018-06-04,9.2500,9.4000,False,8.9500,9.3000,reg,125993 CMFN,2018-06-05,9.3500,9.3500,False,9.0500,9.3000,reg,68424 +CMFN,2018-06-06,9.3000,9.4000,False,9.1500,9.3500,reg,26849 +CMFN,2018-06-07,9.4500,9.6500,False,9.3500,9.4500,reg,78049 +CMFN,2018-06-08,9.6000,9.7500,False,9.5000,9.5000,reg,97538 diff --git a/company_library/CMO.csv b/company_library/CMO.csv new file mode 100644 index 00000000..56d04577 --- /dev/null +++ b/company_library/CMO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CMO,2017-06-08,9.8457,9.9103,False,9.7164,9.7256,reg,376070 +CMO,2017-06-09,9.9842,10.0581,False,9.8364,9.8549,reg,777356 +CMO,2017-06-12,10.0119,10.0950,False,9.9657,10.0027,reg,621463 +CMO,2017-06-13,10.0673,10.1043,False,9.9842,10.0304,reg,550991 +CMO,2017-06-14,10.1043,10.1320,False,9.9888,10.0950,reg,469990 +CMO,2017-06-15,10.1320,10.1505,False,10.0270,10.0304,reg,389509 +CMO,2017-06-16,10.2336,10.2336,False,10.0581,10.0581,reg,1459693 +CMO,2017-06-19,10.2059,10.2890,False,10.1689,10.2521,reg,507561 +CMO,2017-06-20,10.1689,10.2244,False,10.0858,10.2059,reg,564442 +CMO,2017-06-21,10.0950,10.2197,False,10.0858,10.1689,reg,454086 +CMO,2017-06-22,10.1597,10.2336,False,10.1043,10.1412,reg,546913 +CMO,2017-06-23,10.2151,10.2474,False,10.1505,10.1597,reg,662214 +CMO,2017-06-26,10.1689,10.2428,False,10.1181,10.1966,reg,499219 +CMO,2017-06-27,10.0027,10.1782,False,9.9842,10.1135,reg,567972 +CMO,2017-06-28,10.0215,10.0922,False,9.9462,10.0027,reg,622186 +CMO,2017-06-29,9.9085,10.0780,False,9.7908,10.0592,reg,514691 +CMO,2017-06-30,9.8237,9.9556,False,9.8049,9.9273,reg,541068 +CMO,2017-07-05,9.9744,10.0027,False,9.8802,9.9179,reg,806972 +CMO,2017-07-06,9.8426,9.9085,False,9.8143,9.8614,reg,669658 +CMO,2017-07-07,9.7955,9.8520,False,9.7295,9.8426,reg,397172 +CMO,2017-07-10,9.8237,9.9132,False,9.7390,9.7578,reg,371600 +CMO,2017-07-11,9.8143,9.8473,False,9.7343,9.8426,reg,568664 +CMO,2017-07-12,9.8426,9.9603,False,9.7955,9.8991,reg,364286 +CMO,2017-07-13,9.7578,9.8614,False,9.6919,9.8614,reg,458394 +CMO,2017-07-14,9.8332,9.8802,False,9.7484,9.7484,reg,333184 +CMO,2017-07-17,9.7390,9.8897,False,9.7107,9.8520,reg,767624 +CMO,2017-07-18,9.6071,9.7107,False,9.5506,9.6825,reg,601052 +CMO,2017-07-19,9.5694,9.6730,False,9.5506,9.6165,reg,557584 +CMO,2017-07-20,9.5788,9.6071,False,9.5223,9.5788,reg,423994 +CMO,2017-07-21,9.5977,9.6825,False,9.5600,9.6825,reg,485893 +CMO,2017-07-24,9.5694,9.6260,False,9.5459,9.5977,reg,577564 +CMO,2017-07-25,9.4658,9.6165,False,9.3999,9.5694,reg,979445 +CMO,2017-07-26,9.4093,9.5129,False,9.3858,9.4281,reg,601141 +CMO,2017-07-27,9.2115,9.2963,False,9.0797,9.1927,reg,2426938 +CMO,2017-07-28,9.1833,9.2304,False,9.0797,9.2115,reg,1086009 +CMO,2017-07-31,9.2115,9.2586,False,9.1738,9.1833,reg,1003151 +CMO,2017-08-01,9.1833,9.2586,False,9.1362,9.2304,reg,921220 +CMO,2017-08-02,9.1456,9.2021,False,9.1173,9.1833,reg,699099 +CMO,2017-08-03,9.1456,9.2021,False,9.1079,9.1362,reg,653999 +CMO,2017-08-04,9.0797,9.1644,False,9.0326,9.1456,reg,465415 +CMO,2017-08-07,9.1173,9.1644,False,9.0071,9.0797,reg,480454 +CMO,2017-08-08,9.1644,9.2539,False,9.0702,9.0891,reg,410387 +CMO,2017-08-09,9.1927,9.2304,False,9.1267,9.1362,reg,554403 +CMO,2017-08-10,9.1267,9.1974,False,9.0891,9.1644,reg,640326 +CMO,2017-08-11,9.0985,9.1644,False,9.0043,9.0043,reg,715951 +CMO,2017-08-14,9.1362,9.2209,False,9.0985,9.1173,reg,649124 +CMO,2017-08-15,9.0985,9.1550,False,9.0749,9.1173,reg,525338 +CMO,2017-08-16,9.1173,9.1833,False,9.0608,9.0891,reg,427238 +CMO,2017-08-17,9.0608,9.1833,False,9.0514,9.0891,reg,615532 +CMO,2017-08-18,9.1644,9.1833,False,9.0137,9.0137,reg,607482 +CMO,2017-08-21,9.1456,9.1833,False,9.0797,9.1644,reg,682617 +CMO,2017-08-22,9.3245,9.3999,False,9.1173,9.1550,reg,1562175 +CMO,2017-08-23,9.1738,9.3434,False,9.1738,9.2963,reg,516486 +CMO,2017-08-24,9.2115,9.2398,False,9.1456,9.1738,reg,416852 +CMO,2017-08-25,9.1833,9.2492,False,9.1644,9.2492,reg,316243 +CMO,2017-08-28,9.1644,9.2492,False,9.1550,9.1644,reg,433563 +CMO,2017-08-29,9.0797,9.2209,False,9.0702,9.1550,reg,705674 +CMO,2017-08-30,9.0420,9.1173,False,9.0231,9.0702,reg,696842 +CMO,2017-08-31,9.1079,9.1267,False,9.0231,9.0608,reg,417762 +CMO,2017-09-01,9.1550,9.1738,False,9.0655,9.1079,reg,410251 +CMO,2017-09-05,8.9760,9.1644,False,8.9290,9.1644,reg,742168 +CMO,2017-09-06,9.0137,9.0231,False,8.9384,8.9949,reg,763329 +CMO,2017-09-07,8.9572,9.0326,False,8.9384,9.0231,reg,353759 +CMO,2017-09-08,8.9195,8.9713,False,8.9054,8.9478,reg,469045 +CMO,2017-09-11,8.9760,8.9760,False,8.8819,8.9101,reg,675077 +CMO,2017-09-12,8.9290,9.0090,False,8.9101,8.9666,reg,502127 +CMO,2017-09-13,8.8724,8.9384,False,8.8442,8.9007,reg,649691 +CMO,2017-09-14,8.8819,8.8913,False,8.8253,8.8630,reg,718979 +CMO,2017-09-15,8.9195,8.9478,False,8.8442,8.8913,reg,2401303 +CMO,2017-09-18,8.9855,9.0043,False,8.8913,8.9290,reg,574760 +CMO,2017-09-19,9.0231,9.0326,False,8.9666,8.9855,reg,466537 +CMO,2017-09-20,9.0231,9.0420,False,8.9666,9.0137,reg,373938 +CMO,2017-09-21,9.0420,9.0797,False,8.9949,9.0137,reg,348386 +CMO,2017-09-22,9.1079,9.1267,False,9.0420,9.0514,reg,502759 +CMO,2017-09-25,9.1738,9.1833,False,9.0985,9.1173,reg,435961 +CMO,2017-09-26,9.1550,9.2115,False,9.1267,9.1362,reg,473211 +CMO,2017-09-27,9.2115,9.2304,False,9.1173,9.1267,reg,629866 +CMO,2017-09-28,9.3364,9.3460,False,9.1155,9.2211,reg,570160 +CMO,2017-09-29,9.2691,9.3172,False,9.2595,9.3172,reg,631633 +CMO,2017-10-02,9.3556,9.3556,False,9.2451,9.2499,reg,459472 +CMO,2017-10-03,9.3940,9.4036,False,9.3172,9.3556,reg,646645 +CMO,2017-10-04,9.3940,9.4036,False,9.3268,9.3652,reg,485317 +CMO,2017-10-05,9.4613,9.4997,False,9.3652,9.4132,reg,586811 +CMO,2017-10-06,9.2788,9.4613,False,9.2307,9.4516,reg,604156 +CMO,2017-10-09,9.2980,9.3556,False,9.2307,9.2595,reg,622760 +CMO,2017-10-10,9.2211,9.3268,False,9.2067,9.2980,reg,510509 +CMO,2017-10-11,9.2595,9.2884,False,9.2403,9.2595,reg,443200 +CMO,2017-10-12,9.2499,9.2788,False,9.1827,9.2307,reg,455100 +CMO,2017-10-13,9.2980,9.3076,False,9.2307,9.2499,reg,310999 +CMO,2017-10-16,9.3076,9.3556,False,9.2499,9.2884,reg,513289 +CMO,2017-10-17,9.2980,9.3460,False,9.2788,9.3076,reg,246010 +CMO,2017-10-18,9.3460,9.3652,False,9.2980,9.3268,reg,440526 +CMO,2017-10-19,9.3268,9.3556,False,9.2884,9.2980,reg,274824 +CMO,2017-10-20,9.2980,9.3652,False,9.2980,9.3652,reg,486322 +CMO,2017-10-23,9.1443,9.3076,False,9.0722,9.2980,reg,963792 +CMO,2017-10-24,9.0674,9.2403,False,9.0626,9.1827,reg,577876 +CMO,2017-10-25,8.9234,9.0963,False,8.8513,9.0290,reg,630214 +CMO,2017-10-26,8.7889,9.0626,False,8.7745,8.8369,reg,926685 +CMO,2017-10-27,8.8561,8.9330,False,8.7072,8.8177,reg,1000303 +CMO,2017-10-30,8.5968,8.8801,False,8.5968,8.8081,reg,938377 +CMO,2017-10-31,8.4719,8.6352,False,8.4623,8.6352,reg,807602 +CMO,2017-11-01,8.4911,8.5487,False,8.4623,8.4815,reg,682533 +CMO,2017-11-02,8.3278,8.4911,False,8.2894,8.4911,reg,872104 +CMO,2017-11-03,8.3182,8.3759,False,8.2615,8.3182,reg,582997 +CMO,2017-11-06,8.2894,8.3470,False,8.1837,8.3182,reg,1021459 +CMO,2017-11-07,8.3951,8.4239,False,8.2414,8.2702,reg,802660 +CMO,2017-11-08,8.4623,8.4623,False,8.3951,8.3951,reg,528457 +CMO,2017-11-09,8.4239,8.4911,False,8.3951,8.4335,reg,436802 +CMO,2017-11-10,8.3951,8.4815,False,8.3759,8.3759,reg,502436 +CMO,2017-11-13,8.4719,8.4815,False,8.3855,8.4047,reg,893786 +CMO,2017-11-14,8.5007,8.5199,False,8.4239,8.5007,reg,672799 +CMO,2017-11-15,8.4719,8.5007,False,8.4239,8.4527,reg,546835 +CMO,2017-11-16,8.5007,8.5584,False,8.4335,8.4623,reg,474082 +CMO,2017-11-17,8.5295,8.5391,False,8.4431,8.4623,reg,623765 +CMO,2017-11-20,8.6064,8.6160,False,8.5007,8.5487,reg,448485 +CMO,2017-11-21,8.7024,8.7120,False,8.5998,8.6160,reg,514482 +CMO,2017-11-22,8.7889,8.8177,False,8.6832,8.6928,reg,377433 +CMO,2017-11-27,8.6640,8.7409,False,8.6448,8.7024,reg,372876 +CMO,2017-11-28,8.7889,8.8081,False,8.6448,8.6640,reg,533292 +CMO,2017-11-29,8.8849,8.9041,False,8.7697,8.7697,reg,550934 +CMO,2017-11-30,8.7120,8.9041,False,8.6832,8.8945,reg,541025 +CMO,2017-12-01,8.7505,8.7601,False,8.5584,8.7024,reg,682313 +CMO,2017-12-04,8.8753,8.9186,False,8.7889,8.7985,reg,638750 +CMO,2017-12-05,8.7697,8.8849,False,8.7409,8.8849,reg,568979 +CMO,2017-12-06,8.7409,8.7793,False,8.7024,8.7697,reg,353736 +CMO,2017-12-07,8.7505,8.8129,False,8.6928,8.7120,reg,333562 +CMO,2017-12-08,8.8753,8.9522,False,8.7312,8.9522,reg,699595 +CMO,2017-12-11,8.9234,8.9234,False,8.8369,8.8561,reg,521930 +CMO,2017-12-12,8.7120,8.9330,False,8.6832,8.9330,reg,1307466 +CMO,2017-12-13,8.8177,8.9138,False,8.7024,8.7216,reg,1266242 +CMO,2017-12-14,8.7793,8.8849,False,8.7697,8.8369,reg,620812 +CMO,2017-12-15,8.9041,8.9618,False,8.7985,8.7985,reg,1610201 +CMO,2017-12-18,8.7793,9.0002,False,8.7697,8.9426,reg,533193 +CMO,2017-12-19,8.5968,8.8081,False,8.5968,8.7793,reg,891802 +CMO,2017-12-20,8.6640,8.7312,False,8.5872,8.5968,reg,525360 +CMO,2017-12-21,8.7024,8.7505,False,8.6544,8.6544,reg,375023 +CMO,2017-12-22,8.5776,8.7024,False,8.5680,8.7024,reg,535154 +CMO,2017-12-26,8.6544,8.7024,False,8.5391,8.5487,reg,337333 +CMO,2017-12-27,8.5680,8.6927,False,8.5584,8.6736,reg,549222 +CMO,2017-12-28,8.6955,8.7054,False,8.5680,8.5680,reg,740826 +CMO,2017-12-29,8.4894,8.7446,False,8.4600,8.7250,reg,930977 +CMO,2018-01-02,8.4404,8.5189,False,8.3520,8.4502,reg,1326677 +CMO,2018-01-03,8.3815,8.5680,False,8.3619,8.4404,reg,1133780 +CMO,2018-01-04,8.4993,8.6170,False,8.4109,8.4109,reg,1520157 +CMO,2018-01-05,8.5581,8.5876,False,8.4993,8.5189,reg,697526 +CMO,2018-01-08,8.6661,8.7152,False,8.5287,8.5483,reg,1103595 +CMO,2018-01-09,8.6170,8.6661,False,8.5385,8.6661,reg,1118228 +CMO,2018-01-10,8.7152,8.7348,False,8.5581,8.6072,reg,1146301 +CMO,2018-01-11,8.7054,8.7429,False,8.6367,8.6955,reg,871015 +CMO,2018-01-12,8.6857,8.7446,False,8.6563,8.7446,reg,520191 +CMO,2018-01-16,8.5385,8.7643,False,8.5287,8.7054,reg,624980 +CMO,2018-01-17,8.5974,8.6759,False,8.5581,8.5581,reg,737240 +CMO,2018-01-18,8.4502,8.5778,False,8.4404,8.5778,reg,735976 +CMO,2018-01-19,8.4993,8.5385,False,8.3913,8.4502,reg,1103237 +CMO,2018-01-22,8.5287,8.6072,False,8.5042,8.5189,reg,910051 +CMO,2018-01-23,8.5680,8.6170,False,8.5189,8.5385,reg,436782 +CMO,2018-01-24,8.5876,8.6072,False,8.5189,8.5778,reg,594897 +CMO,2018-01-25,8.5680,8.6171,False,8.5091,8.5876,reg,680072 +CMO,2018-01-26,8.4993,8.5681,False,8.4404,8.5680,reg,604779 +CMO,2018-01-29,8.2539,8.4993,False,8.2441,8.4698,reg,883631 +CMO,2018-01-30,8.2539,8.3422,False,8.2146,8.2146,reg,1078455 +CMO,2018-01-31,8.0576,8.3226,False,8.0184,8.3030,reg,1389991 +CMO,2018-02-01,8.4011,8.5091,False,8.2343,8.2441,reg,1258065 +CMO,2018-02-02,8.4011,8.4109,False,8.3079,8.3324,reg,1629467 +CMO,2018-02-05,8.2637,8.4453,False,8.2146,8.3619,reg,1849870 +CMO,2018-02-06,8.4502,8.5091,False,8.1165,8.1165,reg,1736115 +CMO,2018-02-07,8.4306,8.5532,False,8.4109,8.4502,reg,983727 +CMO,2018-02-08,8.4404,8.5778,False,8.4109,8.4306,reg,982031 +CMO,2018-02-09,8.4404,8.5189,False,8.3226,8.4894,reg,1382087 +CMO,2018-02-12,8.5581,8.5778,False,8.4109,8.4404,reg,891074 +CMO,2018-02-13,8.6465,8.6857,False,8.4698,8.5385,reg,652825 +CMO,2018-02-14,8.6367,8.6612,False,8.5680,8.5876,reg,466039 +CMO,2018-02-15,8.7054,8.7250,False,8.5680,8.6759,reg,762255 +CMO,2018-02-16,8.6955,8.7741,False,8.6661,8.6759,reg,1015435 +CMO,2018-02-20,8.4011,8.7152,False,8.3717,8.6857,reg,1620504 +CMO,2018-02-21,8.4207,8.5483,False,8.4109,8.4207,reg,1151203 +CMO,2018-02-22,8.4109,8.4796,False,8.4011,8.4698,reg,985628 +CMO,2018-02-23,8.5287,8.5287,False,8.4207,8.4207,reg,384506 +CMO,2018-02-26,8.5778,8.5778,False,8.4845,8.5385,reg,338729 +CMO,2018-02-27,8.3422,8.6072,False,8.3422,8.5876,reg,583592 +CMO,2018-02-28,8.1950,8.3914,False,8.1950,8.3422,reg,972867 +CMO,2018-03-01,8.2146,8.3030,False,8.1558,8.1950,reg,906049 +CMO,2018-03-02,8.3815,8.3815,False,8.1656,8.1656,reg,894435 +CMO,2018-03-05,8.4993,8.5287,False,8.3717,8.3815,reg,696083 +CMO,2018-03-06,8.5385,8.5581,False,8.4011,8.4993,reg,679069 +CMO,2018-03-07,8.5483,8.5876,False,8.4796,8.4894,reg,703799 +CMO,2018-03-08,8.5385,8.5778,False,8.4845,8.5778,reg,414413 +CMO,2018-03-09,8.5287,8.5581,False,8.4306,8.5581,reg,656032 +CMO,2018-03-12,8.6759,8.6955,False,8.5483,8.5483,reg,645005 +CMO,2018-03-13,8.6661,8.7152,False,8.6465,8.6955,reg,447174 +CMO,2018-03-14,8.6465,8.7054,False,8.6170,8.6661,reg,851223 +CMO,2018-03-15,8.5680,8.6465,False,8.4404,8.6465,reg,764602 +CMO,2018-03-16,8.6857,8.6857,False,8.5189,8.5974,reg,1326108 +CMO,2018-03-19,8.5680,8.6857,False,8.4845,8.6661,reg,543226 +CMO,2018-03-20,8.4894,8.6268,False,8.4698,8.5581,reg,471149 +CMO,2018-03-21,8.4698,8.5581,False,8.4600,8.4993,reg,629144 +CMO,2018-03-22,8.4404,8.5385,False,8.4404,8.4404,reg,581994 +CMO,2018-03-23,8.3913,8.5483,False,8.3913,8.4796,reg,737124 +CMO,2018-03-26,8.4404,8.4796,False,8.4158,8.4404,reg,446884 +CMO,2018-03-27,8.4600,8.5287,False,8.3913,8.4404,reg,785431 +CMO,2018-03-28,8.6600,8.6800,False,8.4700,8.4700,reg,993164 +CMO,2018-03-29,8.6500,8.7200,False,8.6000,8.6600,reg,1141037 +CMO,2018-04-02,8.5400,8.6700,False,8.4800,8.6200,reg,728143 +CMO,2018-04-03,8.6300,8.6800,False,8.5350,8.5400,reg,492486 +CMO,2018-04-04,8.6900,8.7300,False,8.5900,8.6000,reg,567673 +CMO,2018-04-05,8.6800,8.7200,False,8.6200,8.7000,reg,578920 +CMO,2018-04-06,8.7000,8.7200,False,8.6400,8.6800,reg,810242 +CMO,2018-04-09,8.7000,8.7500,False,8.6250,8.7300,reg,614763 +CMO,2018-04-10,8.7200,8.7500,False,8.6700,8.7300,reg,544630 +CMO,2018-04-11,8.7200,8.7300,False,8.6539,8.7300,reg,343489 +CMO,2018-04-12,8.6700,8.7300,False,8.6400,8.7300,reg,364669 +CMO,2018-04-13,8.6200,8.7100,False,8.5700,8.7000,reg,388921 +CMO,2018-04-16,8.6800,8.7000,False,8.5900,8.6400,reg,426969 +CMO,2018-04-17,8.8200,8.8200,False,8.6600,8.7200,reg,690307 +CMO,2018-04-18,8.8400,8.8900,False,8.8200,8.8400,reg,516648 +CMO,2018-04-19,8.7600,8.8700,False,8.7300,8.8100,reg,399133 +CMO,2018-04-20,8.7500,8.7800,False,8.7100,8.7800,reg,345888 +CMO,2018-04-23,8.7300,8.7850,False,8.7250,8.7800,reg,323088 +CMO,2018-04-24,8.8200,8.8400,False,8.7400,8.7400,reg,266277 +CMO,2018-04-25,8.9100,8.9250,False,8.7800,8.8000,reg,420566 +CMO,2018-04-26,8.9300,9.0000,False,8.7500,8.8000,reg,721189 +CMO,2018-04-27,8.8500,8.9700,False,8.8400,8.9500,reg,384907 +CMO,2018-04-30,8.8000,8.8900,False,8.8000,8.8300,reg,526394 +CMO,2018-05-01,8.7700,8.8200,False,8.7300,8.8000,reg,382238 +CMO,2018-05-02,8.7000,8.8000,False,8.7000,8.7700,reg,513850 +CMO,2018-05-03,8.7900,9.0200,False,8.6500,8.7200,reg,572978 +CMO,2018-05-04,8.8800,8.9350,False,8.7500,8.7800,reg,557968 +CMO,2018-05-07,8.9300,8.9800,False,8.8550,8.9100,reg,474143 +CMO,2018-05-08,8.8400,8.9200,False,8.8250,8.9200,reg,471674 +CMO,2018-05-09,8.8600,8.8700,False,8.7300,8.8200,reg,513100 +CMO,2018-05-10,8.9300,8.9400,False,8.8400,8.9000,reg,527143 +CMO,2018-05-11,8.8900,8.9600,False,8.8800,8.9400,reg,315467 +CMO,2018-05-14,8.8600,8.9100,False,8.8600,8.9000,reg,294409 +CMO,2018-05-15,8.9200,8.9500,False,8.8200,8.8400,reg,521557 +CMO,2018-05-16,8.9800,8.9900,False,8.9200,8.9600,reg,516470 +CMO,2018-05-17,9.0000,9.0100,False,8.9500,8.9500,reg,487231 +CMO,2018-05-18,9.1000,9.1000,False,8.9700,9.0300,reg,633821 +CMO,2018-05-21,9.1600,9.1700,False,9.0700,9.1000,reg,465430 +CMO,2018-05-22,9.2000,9.2200,False,9.1101,9.1600,reg,447272 +CMO,2018-05-23,9.2300,9.2400,False,9.1500,9.2200,reg,515708 +CMO,2018-05-24,9.2100,9.2300,False,9.1300,9.2300,reg,486287 +CMO,2018-05-25,9.2700,9.2800,False,9.1900,9.2200,reg,479846 +CMO,2018-05-29,9.3100,9.3300,False,9.2200,9.2400,reg,753420 +CMO,2018-05-30,9.3500,9.3700,False,9.2900,9.3300,reg,432264 +CMO,2018-05-31,9.1500,9.3500,False,9.1350,9.3500,reg,828712 +CMO,2018-06-01,9.1700,9.1800,False,9.1000,9.1800,reg,579638 +CMO,2018-06-04,9.2400,9.2500,False,9.1100,9.2000,reg,852930 +CMO,2018-06-05,9.0900,9.3000,False,9.0700,9.2500,reg,714685 +CMO,2018-06-06,9.0600,9.0900,False,9.0300,9.0800,reg,433204 +CMO,2018-06-07,9.0700,9.1300,False,9.0599,9.0900,reg,394333 diff --git a/company_library/CMPR.csv b/company_library/CMPR.csv index a2afae19..1102ca9e 100644 --- a/company_library/CMPR.csv +++ b/company_library/CMPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMPR,2017-06-06,90.2700,91.7000,False,89.8000,91.2100,reg,100891 -CMPR,2017-06-07,89.5600,90.3800,False,89.3100,90.3800,reg,85921 -CMPR,2017-06-08,89.8600,90.3000,False,88.7600,89.5900,reg,110221 CMPR,2017-06-09,90.2100,91.8800,False,89.2100,90.1300,reg,154666 CMPR,2017-06-12,91.6300,91.7000,False,88.9400,90.0000,reg,167646 CMPR,2017-06-13,92.3900,92.9800,False,91.8500,91.8500,reg,185098 @@ -249,3 +246,6 @@ CMPR,2018-05-31,139.2300,139.3000,False,137.7650,138.8800,reg,217774 CMPR,2018-06-01,139.7100,140.9700,False,138.2900,140.0400,reg,194826 CMPR,2018-06-04,140.3000,141.7400,False,139.6200,140.6600,reg,182220 CMPR,2018-06-05,139.5100,140.9800,False,138.5900,140.2100,reg,181670 +CMPR,2018-06-06,143.3900,143.4500,False,138.1300,139.9300,reg,166301 +CMPR,2018-06-07,142.0700,144.8900,False,140.4950,143.1700,reg,137100 +CMPR,2018-06-08,144.1200,145.2900,False,141.4900,142.1300,reg,143503 diff --git a/company_library/CMRX.csv b/company_library/CMRX.csv index 01de9deb..7d660425 100644 --- a/company_library/CMRX.csv +++ b/company_library/CMRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMRX,2017-06-06,4.8700,4.9700,False,4.8000,4.8500,reg,371195 -CMRX,2017-06-07,4.7000,4.9200,False,4.6600,4.8800,reg,291537 -CMRX,2017-06-08,4.7800,4.8800,False,4.6700,4.7200,reg,216207 CMRX,2017-06-09,4.8300,4.9500,False,4.7200,4.7700,reg,241910 CMRX,2017-06-12,4.8900,5.0500,False,4.8100,4.8600,reg,370480 CMRX,2017-06-13,4.9200,4.9800,False,4.7700,4.8900,reg,219502 @@ -249,3 +246,6 @@ CMRX,2018-05-31,4.5700,4.6700,False,4.5400,4.6300,reg,102816 CMRX,2018-06-01,4.7000,4.7150,False,4.5800,4.6000,reg,278613 CMRX,2018-06-04,4.7200,4.7800,False,4.6950,4.7200,reg,103143 CMRX,2018-06-05,4.7600,4.7700,False,4.6500,4.7400,reg,147425 +CMRX,2018-06-06,4.8200,4.8900,False,4.7600,4.7600,reg,559107 +CMRX,2018-06-07,4.6100,4.9600,False,4.5900,4.9000,reg,317109 +CMRX,2018-06-08,4.4300,4.7000,False,4.4300,4.6200,reg,226167 diff --git a/company_library/CMSS.csv b/company_library/CMSS.csv index be1c6812..aff953fc 100644 --- a/company_library/CMSS.csv +++ b/company_library/CMSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSS,2017-06-06,9.6800,9.6800,True,9.6800,9.6800,reg,0 -CMSS,2017-06-07,9.6800,9.6800,True,9.6800,9.6800,reg,0 -CMSS,2017-06-08,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-09,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-12,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-13,9.6800,9.6800,True,9.6800,9.6800,reg,0 @@ -249,3 +246,6 @@ CMSS,2018-05-31,9.8200,9.8359,False,9.8200,9.8300,reg,22300 CMSS,2018-06-01,9.8500,9.8600,False,9.8300,9.8600,reg,26600 CMSS,2018-06-04,9.8500,9.8500,False,9.8500,9.8500,reg,0 CMSS,2018-06-05,9.8500,9.8500,False,9.8500,9.8500,reg,0 +CMSS,2018-06-06,9.8500,9.8500,False,9.8500,9.8500,reg,100 +CMSS,2018-06-07,9.8500,9.8500,False,9.8500,9.8500,reg,0 +CMSS,2018-06-08,9.8500,9.8500,False,9.8500,9.8500,reg,0 diff --git a/company_library/CMSSR.csv b/company_library/CMSSR.csv index 696da4de..cbcfcdf3 100644 --- a/company_library/CMSSR.csv +++ b/company_library/CMSSR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSR,2017-06-06,0.3300,0.3300,True,0.3300,0.3300,reg,0 -CMSSR,2017-06-07,0.3300,0.3300,True,0.3300,0.3300,reg,0 -CMSSR,2017-06-08,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-09,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-12,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-13,0.3300,0.3300,True,0.3300,0.3300,reg,0 @@ -249,3 +246,6 @@ CMSSR,2018-05-31,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-06-01,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-06-04,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-06-05,0.2701,0.2701,False,0.2701,0.2701,reg,0 +CMSSR,2018-06-06,0.3200,0.3200,False,0.3200,0.3200,reg,100000 +CMSSR,2018-06-07,0.3300,0.3490,False,0.3200,0.3400,reg,127804 +CMSSR,2018-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,154568 diff --git a/company_library/CMSSU.csv b/company_library/CMSSU.csv index 91ea61c4..d39a962b 100644 --- a/company_library/CMSSU.csv +++ b/company_library/CMSSU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 -CMSSU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 -CMSSU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -249,3 +246,6 @@ CMSSU,2018-05-31,10.2000,10.3000,False,10.2000,10.3000,reg,154100 CMSSU,2018-06-01,10.2000,10.2000,False,10.2000,10.2000,reg,0 CMSSU,2018-06-04,10.2700,10.3000,False,10.2600,10.3000,reg,11200 CMSSU,2018-06-05,10.2500,10.2510,False,10.2200,10.2200,reg,35000 +CMSSU,2018-06-06,10.3500,10.3500,False,10.3000,10.3000,reg,103700 +CMSSU,2018-06-07,10.3500,10.3500,False,10.3400,10.3400,reg,20309 +CMSSU,2018-06-08,10.3500,10.3500,False,10.3500,10.3500,reg,93100 diff --git a/company_library/CMSSW.csv b/company_library/CMSSW.csv index 0ceb8fea..e3df82e4 100644 --- a/company_library/CMSSW.csv +++ b/company_library/CMSSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSW,2017-06-06,0.2800,0.2800,True,0.2800,0.2800,reg,0 -CMSSW,2017-06-07,0.2800,0.2800,True,0.2800,0.2800,reg,0 -CMSSW,2017-06-08,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-09,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-12,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-13,0.2800,0.2800,True,0.2800,0.2800,reg,0 @@ -249,3 +246,6 @@ CMSSW,2018-05-31,0.3800,0.3800,False,0.3800,0.3800,reg,100 CMSSW,2018-06-01,0.3800,0.3800,False,0.3800,0.3800,reg,0 CMSSW,2018-06-04,0.3800,0.3800,False,0.3800,0.3800,reg,0 CMSSW,2018-06-05,0.3800,0.3800,False,0.3800,0.3800,reg,0 +CMSSW,2018-06-06,0.3800,0.3800,False,0.3800,0.3800,reg,0 +CMSSW,2018-06-07,0.3600,0.3600,False,0.3600,0.3600,reg,50000 +CMSSW,2018-06-08,0.3600,0.3600,False,0.3600,0.3600,reg,0 diff --git a/company_library/CMTA.csv b/company_library/CMTA.csv index 318b703a..4151117b 100644 --- a/company_library/CMTA.csv +++ b/company_library/CMTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMTA,2017-06-06,18.2500,18.2500,True,18.2500,18.2500,reg,0 -CMTA,2017-06-07,18.2500,18.2500,True,18.2500,18.2500,reg,0 -CMTA,2017-06-08,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-09,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-12,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-13,18.2500,18.2500,True,18.2500,18.2500,reg,0 @@ -249,3 +246,6 @@ CMTA,2018-05-31,14.1700,14.8300,False,13.8100,14.4000,reg,85141 CMTA,2018-06-01,14.3400,14.8500,False,13.8711,14.2600,reg,138736 CMTA,2018-06-04,13.9100,14.6500,False,13.4400,14.3400,reg,56932 CMTA,2018-06-05,14.0600,14.6700,False,13.9100,14.2500,reg,65654 +CMTA,2018-06-06,14.1100,14.5600,False,14.1000,14.1100,reg,37005 +CMTA,2018-06-07,14.1000,14.3490,False,13.5105,14.1493,reg,86976 +CMTA,2018-06-08,14.0000,14.6300,False,13.1800,14.1900,reg,87008 diff --git a/company_library/CMTL.csv b/company_library/CMTL.csv index b0b86b83..f1388cb5 100644 --- a/company_library/CMTL.csv +++ b/company_library/CMTL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMTL,2017-06-06,14.8847,15.1303,False,14.2952,15.0222,reg,292453 -CMTL,2017-06-07,14.7373,14.9829,False,14.3934,14.8847,reg,281707 -CMTL,2017-06-08,17.4784,17.6455,False,13.7057,14.2068,reg,1561473 CMTL,2017-06-09,17.8616,19.4532,False,17.5276,17.6258,reg,1121220 CMTL,2017-06-12,18.4609,18.8343,False,17.7535,18.0286,reg,670767 CMTL,2017-06-13,18.5788,18.9424,False,18.3823,18.5395,reg,431795 @@ -249,3 +246,6 @@ CMTL,2018-05-31,31.3000,31.4600,False,30.8600,31.1500,reg,156774 CMTL,2018-06-01,32.1200,32.2600,False,31.3500,31.3500,reg,197967 CMTL,2018-06-04,32.4700,33.4600,False,32.0700,32.3800,reg,378330 CMTL,2018-06-05,33.1000,33.2400,False,32.3566,32.5800,reg,211949 +CMTL,2018-06-06,32.3900,33.8499,False,31.8600,33.1300,reg,458083 +CMTL,2018-06-07,32.4400,34.6100,False,30.0700,34.6100,reg,799973 +CMTL,2018-06-08,31.8100,32.5800,False,31.1179,32.5800,reg,307306 diff --git a/company_library/CNAC.csv b/company_library/CNAC.csv index 7bf6059d..340765e9 100644 --- a/company_library/CNAC.csv +++ b/company_library/CNAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNAC,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 -CNAC,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 -CNAC,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-09,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-12,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-13,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -249,3 +246,6 @@ CNAC,2018-05-31,9.9200,9.9200,False,9.9200,9.9200,reg,200 CNAC,2018-06-01,9.9200,9.9200,False,9.9200,9.9200,reg,1146 CNAC,2018-06-04,9.9500,9.9600,False,9.9400,9.9400,reg,340170 CNAC,2018-06-05,9.9500,9.9500,False,9.9400,9.9400,reg,6427 +CNAC,2018-06-06,9.9500,9.9600,False,9.9300,9.9500,reg,829460 +CNAC,2018-06-07,9.9500,9.9600,False,9.9400,9.9400,reg,11461 +CNAC,2018-06-08,9.9500,9.9500,False,9.9500,9.9500,reg,0 diff --git a/company_library/CNACR.csv b/company_library/CNACR.csv index f5168b22..6a135a9c 100644 --- a/company_library/CNACR.csv +++ b/company_library/CNACR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACR,2017-06-06,0.2800,0.2800,True,0.2800,0.2800,reg,0 -CNACR,2017-06-07,0.2800,0.2800,True,0.2800,0.2800,reg,0 -CNACR,2017-06-08,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-09,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-12,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-13,0.2800,0.2800,True,0.2800,0.2800,reg,0 @@ -249,3 +246,6 @@ CNACR,2018-05-31,0.3200,0.3200,False,0.3200,0.3200,reg,0 CNACR,2018-06-01,0.3200,0.3200,False,0.3200,0.3200,reg,0 CNACR,2018-06-04,0.3200,0.3200,False,0.3200,0.3200,reg,0 CNACR,2018-06-05,0.3200,0.3200,False,0.3200,0.3200,reg,0 +CNACR,2018-06-06,0.3200,0.3200,False,0.3200,0.3200,reg,0 +CNACR,2018-06-07,0.3500,0.3500,False,0.3200,0.3200,reg,102204 +CNACR,2018-06-08,0.3350,0.3350,False,0.3350,0.3350,reg,200 diff --git a/company_library/CNACU.csv b/company_library/CNACU.csv index 09dbed64..36d48d0d 100644 --- a/company_library/CNACU.csv +++ b/company_library/CNACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -CNACU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -CNACU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ CNACU,2018-05-31,10.9350,10.9350,False,10.9350,10.9350,reg,0 CNACU,2018-06-01,10.9350,10.9350,False,10.9350,10.9350,reg,0 CNACU,2018-06-04,10.9350,10.9350,False,10.9350,10.9350,reg,0 CNACU,2018-06-05,9.7400,9.7400,False,9.7400,9.7400,reg,143 +CNACU,2018-06-06,9.8200,9.8200,False,9.7500,9.7500,reg,243 +CNACU,2018-06-07,9.8200,9.8200,False,9.8200,9.8200,reg,400 +CNACU,2018-06-08,9.8200,9.8200,False,9.8200,9.8200,reg,0 diff --git a/company_library/CNACW.csv b/company_library/CNACW.csv index bb8bb678..dcea1b68 100644 --- a/company_library/CNACW.csv +++ b/company_library/CNACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACW,2017-06-06,0.2500,0.2500,True,0.2500,0.2500,reg,0 -CNACW,2017-06-07,0.2500,0.2500,True,0.2500,0.2500,reg,0 -CNACW,2017-06-08,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-09,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-12,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-13,0.2500,0.2500,True,0.2500,0.2500,reg,0 @@ -249,3 +246,6 @@ CNACW,2018-05-31,0.2600,0.2600,False,0.2600,0.2600,reg,0 CNACW,2018-06-01,0.2600,0.2600,False,0.2600,0.2600,reg,0 CNACW,2018-06-04,0.2550,0.2900,False,0.2400,0.2900,reg,113500 CNACW,2018-06-05,0.2550,0.2550,False,0.2550,0.2550,reg,0 +CNACW,2018-06-06,0.2600,0.2600,False,0.2600,0.2600,reg,4000 +CNACW,2018-06-07,0.2500,0.2500,False,0.2500,0.2500,reg,672 +CNACW,2018-06-08,0.2500,0.2500,False,0.2500,0.2500,reg,0 diff --git a/company_library/CNAT.csv b/company_library/CNAT.csv index d61c1cd5..16ed184e 100644 --- a/company_library/CNAT.csv +++ b/company_library/CNAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNAT,2017-06-06,5.3000,5.3500,False,5.1200,5.1600,reg,338720 -CNAT,2017-06-07,5.0800,5.3281,False,5.0400,5.2500,reg,449473 -CNAT,2017-06-08,5.0800,5.1800,False,5.0300,5.1200,reg,347424 CNAT,2017-06-09,5.0200,5.0800,False,4.8700,5.0800,reg,633516 CNAT,2017-06-12,4.9100,5.0600,False,4.8650,5.0400,reg,460429 CNAT,2017-06-13,5.0000,5.0000,False,4.7400,4.9100,reg,458358 @@ -249,3 +246,6 @@ CNAT,2018-05-31,4.3000,4.3500,False,3.8300,3.8300,reg,1268499 CNAT,2018-06-01,4.2800,4.8300,False,4.2200,4.6000,reg,2529563 CNAT,2018-06-04,4.3000,4.3900,False,4.1000,4.2900,reg,545200 CNAT,2018-06-05,4.3900,4.5500,False,4.2200,4.3000,reg,452194 +CNAT,2018-06-06,4.5200,4.5700,False,4.3100,4.4100,reg,360985 +CNAT,2018-06-07,4.5000,4.6500,False,4.4200,4.5800,reg,299684 +CNAT,2018-06-08,4.4700,4.5135,False,4.3810,4.4800,reg,260047 diff --git a/company_library/CNBKA.csv b/company_library/CNBKA.csv index 347d4e24..16ec330b 100644 --- a/company_library/CNBKA.csv +++ b/company_library/CNBKA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNBKA,2017-06-06,60.8223,60.8223,False,59.0334,59.0334,reg,9602 -CNBKA,2017-06-07,59.8781,60.8720,False,59.5800,60.8223,reg,10908 -CNBKA,2017-06-08,61.5676,61.7664,False,59.4806,59.7788,reg,9412 CNBKA,2017-06-09,64.8970,65.3939,False,61.4683,61.5180,reg,10845 CNBKA,2017-06-12,65.4436,66.0399,False,64.8970,65.1454,reg,5947 CNBKA,2017-06-13,65.5430,66.0896,False,64.5988,65.8411,reg,12945 @@ -249,3 +246,6 @@ CNBKA,2018-05-31,79.9000,80.2000,False,79.8800,80.2000,reg,3215 CNBKA,2018-06-01,80.5000,80.5000,False,80.0500,80.0500,reg,3350 CNBKA,2018-06-04,80.3000,80.5000,False,80.2000,80.2000,reg,1971 CNBKA,2018-06-05,79.5000,80.2000,False,79.2914,80.2000,reg,4290 +CNBKA,2018-06-06,79.5000,80.0000,False,79.5000,79.8000,reg,3095 +CNBKA,2018-06-07,79.0000,79.5000,False,78.9500,79.5000,reg,3714 +CNBKA,2018-06-08,78.9000,79.5000,False,78.8500,78.8500,reg,5592 diff --git a/company_library/CNCE.csv b/company_library/CNCE.csv index de363ab5..cc0a63f6 100644 --- a/company_library/CNCE.csv +++ b/company_library/CNCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNCE,2017-06-06,12.9100,13.2200,False,12.5900,12.5900,reg,114019 -CNCE,2017-06-07,13.1800,13.2600,False,12.9100,12.9100,reg,79864 -CNCE,2017-06-08,13.5400,13.6500,False,13.0300,13.2100,reg,129391 CNCE,2017-06-09,13.2700,13.5800,False,13.1200,13.5400,reg,107840 CNCE,2017-06-12,13.2800,13.7000,False,13.2000,13.2800,reg,134476 CNCE,2017-06-13,13.4700,13.5000,False,13.2000,13.2800,reg,79920 @@ -249,3 +246,6 @@ CNCE,2018-05-31,20.4300,20.6200,False,19.7900,20.2900,reg,152615 CNCE,2018-06-01,20.1600,20.5500,False,20.0700,20.4700,reg,98555 CNCE,2018-06-04,20.0000,20.1900,False,19.6700,20.1900,reg,217132 CNCE,2018-06-05,18.8300,20.1000,False,18.7800,20.0900,reg,224422 +CNCE,2018-06-06,18.9100,19.2800,False,18.6000,18.9100,reg,138890 +CNCE,2018-06-07,17.9500,19.0600,False,17.9000,19.0400,reg,212438 +CNCE,2018-06-08,18.7700,19.0800,False,17.7956,17.9000,reg,271765 diff --git a/company_library/CNCR.csv b/company_library/CNCR.csv index 24e3365e..1fc3dfd7 100644 --- a/company_library/CNCR.csv +++ b/company_library/CNCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNCR,2017-06-06,21.4500,21.7397,False,21.4046,21.4046,reg,2518 -CNCR,2017-06-07,21.4933,21.7101,False,21.2864,21.7101,reg,9716 -CNCR,2017-06-08,21.3357,21.5302,False,21.2962,21.3849,reg,11798 CNCR,2017-06-09,21.2273,21.5642,False,21.0213,21.3834,reg,16266 CNCR,2017-06-12,21.1380,21.2765,False,20.7838,21.1977,reg,10315 CNCR,2017-06-13,21.2962,21.2962,False,21.0991,21.0991,reg,8415 @@ -249,3 +246,6 @@ CNCR,2018-05-31,28.1000,28.4100,False,27.9587,28.2400,reg,17512 CNCR,2018-06-01,28.5200,28.6090,False,28.1500,28.4100,reg,39107 CNCR,2018-06-04,27.1900,28.2600,False,26.7850,28.2600,reg,78011 CNCR,2018-06-05,27.3200,27.5000,False,27.1750,27.2800,reg,32069 +CNCR,2018-06-06,27.3400,27.5577,False,27.3000,27.4600,reg,17237 +CNCR,2018-06-07,26.7500,27.3600,False,26.6001,27.3400,reg,45140 +CNCR,2018-06-08,26.9700,27.0200,False,26.5100,26.7200,reg,13814 diff --git a/company_library/CNET.csv b/company_library/CNET.csv index afa91d6d..e6df4c3f 100644 --- a/company_library/CNET.csv +++ b/company_library/CNET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNET,2017-06-06,1.1400,1.2500,False,1.0500,1.1600,reg,132640 -CNET,2017-06-07,1.1400,1.1700,False,1.1100,1.1700,reg,19865 -CNET,2017-06-08,1.1914,1.2200,False,1.1585,1.1900,reg,53024 CNET,2017-06-09,1.1700,1.2130,False,1.1300,1.1600,reg,9465 CNET,2017-06-12,1.1600,1.1700,False,1.1320,1.1700,reg,5345 CNET,2017-06-13,1.1699,1.1700,False,1.1300,1.1700,reg,4732 @@ -249,3 +246,6 @@ CNET,2018-05-31,2.8100,2.8600,False,2.7600,2.8100,reg,136251 CNET,2018-06-01,2.7600,2.8400,False,2.7400,2.8400,reg,127418 CNET,2018-06-04,2.9000,3.2300,False,2.8300,2.9800,reg,1450376 CNET,2018-06-05,2.9500,3.0900,False,2.8500,2.8900,reg,321246 +CNET,2018-06-06,3.0300,3.0500,False,2.9300,2.9500,reg,221777 +CNET,2018-06-07,2.9800,3.1800,False,2.9100,3.0700,reg,385999 +CNET,2018-06-08,2.9600,2.9901,False,2.9400,2.9800,reg,69655 diff --git a/company_library/CNFR.csv b/company_library/CNFR.csv index 5ac77f84..1bc86731 100644 --- a/company_library/CNFR.csv +++ b/company_library/CNFR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNFR,2017-06-06,6.9500,6.9500,False,6.9450,6.9450,reg,394 -CNFR,2017-06-07,6.9500,6.9500,False,6.9500,6.9500,reg,574 -CNFR,2017-06-08,6.9000,6.9000,False,6.9000,6.9000,reg,318 CNFR,2017-06-09,6.8750,6.9000,False,6.8550,6.9000,reg,1325 CNFR,2017-06-12,6.9000,6.9000,False,6.8600,6.8600,reg,2170 CNFR,2017-06-13,6.9000,6.9194,False,6.8500,6.9194,reg,2807 @@ -249,3 +246,6 @@ CNFR,2018-05-31,6.2782,6.2900,False,6.2782,6.2900,reg,285 CNFR,2018-06-01,6.1000,6.1000,False,5.9000,5.9500,reg,1025 CNFR,2018-06-04,6.1500,6.2000,False,6.0500,6.0500,reg,7824 CNFR,2018-06-05,6.1640,6.2500,False,6.1640,6.2000,reg,3973 +CNFR,2018-06-06,6.1500,6.3000,False,6.0500,6.0500,reg,3208 +CNFR,2018-06-07,6.4000,6.4000,False,6.0000,6.1000,reg,4721 +CNFR,2018-06-08,6.3100,6.3100,False,6.3100,6.3100,reg,297 diff --git a/company_library/CNIT.csv b/company_library/CNIT.csv deleted file mode 100644 index 825d0ac1..00000000 --- a/company_library/CNIT.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNIT,2017-06-05,0.9600,1.0000,False,0.9600,1.0000,reg,34602 -CNIT,2017-06-06,0.9900,0.9900,False,0.9100,0.9600,reg,84591 -CNIT,2017-06-07,0.9700,1.0100,False,0.9446,0.9900,reg,126175 -CNIT,2017-06-08,0.9799,0.9901,False,0.9400,0.9834,reg,24776 -CNIT,2017-06-09,1.0700,1.1800,False,1.0300,1.0300,reg,1521841 -CNIT,2017-06-12,1.0600,1.1299,False,1.0000,1.0800,reg,308662 -CNIT,2017-06-13,1.0300,1.0869,False,1.0100,1.0700,reg,111582 -CNIT,2017-06-14,1.0000,1.0301,False,0.9800,1.0300,reg,152872 -CNIT,2017-06-15,0.9700,1.0000,False,0.9500,0.9876,reg,68427 -CNIT,2017-06-16,0.9773,0.9773,False,0.9201,0.9508,reg,40993 -CNIT,2017-06-19,0.9433,0.9800,False,0.9200,0.9500,reg,41032 -CNIT,2017-06-20,0.9600,0.9701,False,0.9336,0.9433,reg,59259 -CNIT,2017-06-21,0.9500,0.9700,False,0.9400,0.9400,reg,52304 -CNIT,2017-06-22,0.9480,0.9598,False,0.9480,0.9480,reg,70772 -CNIT,2017-06-23,0.9502,0.9819,False,0.9480,0.9500,reg,42836 -CNIT,2017-06-26,0.9411,0.9500,False,0.9400,0.9429,reg,22069 -CNIT,2017-06-27,0.9400,0.9498,False,0.9301,0.9411,reg,96976 -CNIT,2017-06-28,0.9500,0.9500,False,0.9300,0.9300,reg,39529 -CNIT,2017-06-29,0.9316,0.9500,False,0.9300,0.9310,reg,86749 -CNIT,2017-06-30,0.9400,0.9490,False,0.9200,0.9490,reg,23236 -CNIT,2017-07-05,0.8970,0.9300,False,0.8861,0.9218,reg,46322 -CNIT,2017-07-06,0.8903,0.9100,False,0.8861,0.8900,reg,69451 -CNIT,2017-07-07,0.9000,0.9000,False,0.8861,0.8900,reg,24309 -CNIT,2017-07-10,0.9300,1.0100,False,0.9000,0.9680,reg,179162 -CNIT,2017-07-11,0.9201,0.9459,False,0.9000,0.9459,reg,50679 -CNIT,2017-07-12,0.9200,0.9480,False,0.9200,0.9200,reg,13567 -CNIT,2017-07-13,0.9200,0.9300,False,0.9200,0.9200,reg,11429 -CNIT,2017-07-14,0.9210,0.9400,False,0.9210,0.9218,reg,4458 -CNIT,2017-07-17,0.9100,0.9460,False,0.9000,0.9400,reg,38783 -CNIT,2017-07-18,0.8980,0.9380,False,0.8373,0.9380,reg,34918 -CNIT,2017-07-19,0.9280,0.9300,False,0.8700,0.9300,reg,12990 -CNIT,2017-07-20,0.9000,0.9200,False,0.8764,0.9200,reg,3421 -CNIT,2017-07-21,0.9000,0.9100,False,0.8500,0.9100,reg,18659 -CNIT,2017-07-24,0.9291,1.0200,False,0.9000,0.9300,reg,449595 -CNIT,2017-07-25,0.8940,0.9291,False,0.8731,0.9000,reg,111138 -CNIT,2017-07-26,0.8800,0.8820,False,0.8700,0.8820,reg,36930 -CNIT,2017-07-27,0.8800,0.9000,False,0.8610,0.9000,reg,36537 -CNIT,2017-07-28,0.8900,0.8900,False,0.8401,0.8800,reg,91635 -CNIT,2017-07-31,0.8880,0.8880,False,0.8377,0.8700,reg,17096 -CNIT,2017-08-01,0.8999,0.9000,False,0.8600,0.8690,reg,7532 -CNIT,2017-08-02,0.9000,0.9000,False,0.8410,0.8700,reg,11383 -CNIT,2017-08-03,0.8995,0.8995,False,0.8415,0.8601,reg,25911 -CNIT,2017-08-04,0.9400,1.0000,False,0.8900,0.8990,reg,60841 -CNIT,2017-08-07,0.8950,0.9200,False,0.8560,0.8920,reg,29100 -CNIT,2017-08-08,0.9400,0.9500,False,0.8820,0.8988,reg,47869 -CNIT,2017-08-09,0.9160,0.9499,False,0.8850,0.9499,reg,8292 -CNIT,2017-08-10,0.9000,0.9300,False,0.8700,0.9147,reg,41799 -CNIT,2017-08-11,0.9000,0.9080,False,0.8700,0.9080,reg,40237 -CNIT,2017-08-14,0.9301,0.9500,False,0.8646,0.8700,reg,96905 -CNIT,2017-08-15,0.9450,0.9500,False,0.9200,0.9452,reg,57699 -CNIT,2017-08-16,0.9651,0.9900,False,0.9103,0.9103,reg,194396 -CNIT,2017-08-17,0.9713,1.0000,False,0.9700,0.9700,reg,165791 -CNIT,2017-08-18,0.9999,1.0000,False,0.9784,0.9800,reg,132277 -CNIT,2017-08-21,1.1200,1.3000,False,1.0500,1.1400,reg,2508598 -CNIT,2017-08-22,1.0456,1.1200,False,1.0100,1.0800,reg,334024 -CNIT,2017-08-23,1.0286,1.0600,False,1.0100,1.0600,reg,192991 -CNIT,2017-08-24,1.0100,1.0366,False,0.9800,1.0200,reg,119299 -CNIT,2017-08-25,1.0200,1.0300,False,1.0000,1.0300,reg,139840 -CNIT,2017-08-28,1.0300,1.0300,False,1.0000,1.0100,reg,85374 -CNIT,2017-08-29,1.0200,1.0200,False,1.0100,1.0200,reg,24245 -CNIT,2017-08-30,1.0700,1.0800,False,1.0200,1.0300,reg,127281 -CNIT,2017-08-31,1.0700,1.1400,False,1.0200,1.0600,reg,188881 -CNIT,2017-09-01,1.0800,1.1000,False,1.0500,1.0700,reg,44724 -CNIT,2017-09-05,1.1200,1.1425,False,1.0501,1.0900,reg,104871 -CNIT,2017-09-06,1.1900,1.2300,False,1.1500,1.1700,reg,316915 -CNIT,2017-09-07,1.1900,1.2265,False,1.1900,1.2200,reg,158401 -CNIT,2017-09-08,1.2100,1.2500,False,1.1900,1.2200,reg,114634 -CNIT,2017-09-11,1.2200,1.2578,False,1.2100,1.2300,reg,157245 -CNIT,2017-09-12,1.2500,1.2600,False,1.2200,1.2600,reg,66194 -CNIT,2017-09-13,1.2800,1.2800,False,1.2400,1.2600,reg,157194 -CNIT,2017-09-14,1.2800,1.3000,False,1.2600,1.2800,reg,93017 -CNIT,2017-09-15,1.2100,1.2894,False,1.1900,1.2800,reg,106218 -CNIT,2017-09-18,1.1399,1.2382,False,1.1300,1.2300,reg,214708 -CNIT,2017-09-19,1.1000,1.2000,False,1.0900,1.1200,reg,133550 -CNIT,2017-09-20,1.1700,1.1800,False,1.1000,1.1000,reg,111047 -CNIT,2017-09-21,1.1400,1.1900,False,1.1400,1.1900,reg,39689 -CNIT,2017-09-22,1.1800,1.1800,False,1.1100,1.1400,reg,34552 -CNIT,2017-09-25,1.1400,1.1800,False,1.1100,1.1800,reg,214942 -CNIT,2017-09-26,1.1300,1.1400,False,1.1200,1.1400,reg,49048 -CNIT,2017-09-27,1.1500,1.1800,False,1.1014,1.1400,reg,147320 -CNIT,2017-09-28,1.1201,1.1600,False,1.1100,1.1100,reg,19406 -CNIT,2017-09-29,1.1400,1.1600,False,1.1200,1.1500,reg,46920 -CNIT,2017-10-02,1.1300,1.1500,False,1.1100,1.1400,reg,31503 -CNIT,2017-10-03,1.1300,1.1400,False,1.1100,1.1400,reg,12509 -CNIT,2017-10-04,1.1300,1.1300,False,1.1100,1.1300,reg,10278 -CNIT,2017-10-05,1.1300,1.1300,False,1.1096,1.1300,reg,33298 -CNIT,2017-10-06,1.2500,1.3500,False,1.1200,1.1200,reg,2032749 -CNIT,2017-10-09,1.2100,1.2800,False,1.1700,1.2800,reg,382746 -CNIT,2017-10-10,1.2200,1.2500,False,1.1901,1.2200,reg,92262 -CNIT,2017-10-11,1.2700,1.2700,False,1.2300,1.2300,reg,196391 -CNIT,2017-10-12,1.3300,1.3400,False,1.2510,1.2700,reg,320554 -CNIT,2017-10-13,1.3000,1.3400,False,1.2800,1.3300,reg,100153 -CNIT,2017-10-16,1.3100,1.3500,False,1.2900,1.3100,reg,162179 -CNIT,2017-10-17,1.2899,1.3400,False,1.2600,1.3400,reg,116170 -CNIT,2017-10-18,1.2400,1.2900,False,1.2000,1.2700,reg,94491 -CNIT,2017-10-19,1.3000,1.3800,False,1.2100,1.2400,reg,562124 -CNIT,2017-10-20,1.3100,1.3600,False,1.2800,1.3600,reg,124898 -CNIT,2017-10-23,1.2701,1.3290,False,1.2700,1.3200,reg,52552 -CNIT,2017-10-24,1.2700,1.2900,False,1.2300,1.2900,reg,84401 -CNIT,2017-10-25,1.2700,1.3000,False,1.2237,1.3000,reg,93207 -CNIT,2017-10-26,1.3000,1.3000,False,1.2501,1.2600,reg,54490 -CNIT,2017-10-27,1.3000,1.3164,False,1.1500,1.3000,reg,107185 -CNIT,2017-10-30,1.2900,1.3200,False,1.2501,1.3100,reg,39076 -CNIT,2017-10-31,1.2900,1.3000,False,1.2600,1.2800,reg,73257 -CNIT,2017-11-01,1.3500,1.3700,False,1.2900,1.2900,reg,339567 -CNIT,2017-11-02,1.3700,1.3900,False,1.3200,1.3800,reg,154440 -CNIT,2017-11-03,1.3400,1.3800,False,1.3300,1.3600,reg,96277 -CNIT,2017-11-06,1.3500,1.3700,False,1.3000,1.3200,reg,102572 -CNIT,2017-11-07,1.3600,1.3700,False,1.3000,1.3500,reg,133964 -CNIT,2017-11-08,1.3600,1.3600,False,1.3000,1.3600,reg,126553 -CNIT,2017-11-09,1.4200,1.4300,False,1.2900,1.3500,reg,1080449 -CNIT,2017-11-10,1.5496,1.5650,False,1.4036,1.4200,reg,1057524 -CNIT,2017-11-13,1.6900,1.8700,False,1.6000,1.8700,reg,984296 -CNIT,2017-11-14,1.7800,1.8600,False,1.7000,1.7000,reg,781413 -CNIT,2017-11-15,1.6200,1.7800,False,1.5100,1.7700,reg,506455 -CNIT,2017-11-16,1.6500,1.6600,False,1.5400,1.6200,reg,223755 -CNIT,2017-11-17,1.6300,1.6700,False,1.5500,1.6600,reg,181216 -CNIT,2017-11-20,1.6100,1.6300,False,1.5600,1.6200,reg,140334 -CNIT,2017-11-21,1.5400,1.6200,False,1.5010,1.6000,reg,585547 -CNIT,2017-11-22,1.5700,1.5700,False,1.5000,1.5500,reg,109833 -CNIT,2017-11-27,1.5500,1.5700,False,1.5191,1.5400,reg,115459 -CNIT,2017-11-28,1.6000,1.6200,False,1.5500,1.5500,reg,228253 -CNIT,2017-11-29,1.6300,1.6700,False,1.5600,1.6200,reg,206552 -CNIT,2017-11-30,1.5000,1.6400,False,1.4550,1.6400,reg,414302 -CNIT,2017-12-01,1.4800,1.5000,False,1.4500,1.5000,reg,178626 -CNIT,2017-12-04,1.4700,1.4900,False,1.4200,1.4700,reg,80898 -CNIT,2017-12-05,1.4600,1.4900,False,1.3610,1.4400,reg,170866 -CNIT,2017-12-06,1.4000,1.4500,False,1.3600,1.4500,reg,143737 -CNIT,2017-12-07,1.4300,1.4500,False,1.3600,1.3700,reg,496779 -CNIT,2017-12-08,1.5000,1.5400,False,1.4142,1.4200,reg,279559 -CNIT,2017-12-11,1.4600,1.5200,False,1.4018,1.5000,reg,234781 -CNIT,2017-12-12,1.4500,1.4700,False,1.4200,1.4500,reg,79570 -CNIT,2017-12-13,1.4600,1.4700,False,1.4200,1.4400,reg,33703 -CNIT,2017-12-14,1.4700,1.5000,False,1.4332,1.4500,reg,79632 -CNIT,2017-12-15,1.4900,1.4900,False,1.4500,1.4600,reg,96185 -CNIT,2017-12-18,1.5400,1.5700,False,1.4800,1.4800,reg,368605 -CNIT,2017-12-19,1.5700,1.6800,False,1.5304,1.5500,reg,1243165 -CNIT,2017-12-20,1.5500,1.5900,False,1.5000,1.5600,reg,179253 -CNIT,2017-12-21,1.5100,1.5800,False,1.4910,1.5400,reg,216552 -CNIT,2017-12-22,1.4600,1.5000,False,1.4399,1.5000,reg,152313 -CNIT,2017-12-26,1.4700,1.4800,False,1.4400,1.4400,reg,36195 -CNIT,2017-12-27,1.4700,1.5500,False,1.4300,1.5300,reg,73866 -CNIT,2017-12-28,1.5000,1.6400,False,1.4301,1.4600,reg,192368 -CNIT,2017-12-29,1.4800,1.5200,False,1.4610,1.4900,reg,82706 -CNIT,2018-01-02,1.5500,1.5500,False,1.4900,1.4900,reg,139702 -CNIT,2018-01-03,1.5700,1.6600,False,1.5502,1.6600,reg,129460 -CNIT,2018-01-04,2.0200,2.0300,False,1.5600,1.6300,reg,5300290 -CNIT,2018-01-05,2.5800,5.2000,False,2.5300,3.6200,reg,46236076 -CNIT,2018-01-08,2.5800,2.9500,False,2.2500,2.4100,reg,4657191 -CNIT,2018-01-09,2.3900,2.6500,False,2.3000,2.5600,reg,1987753 -CNIT,2018-01-10,2.5800,2.6400,False,2.1300,2.3500,reg,2151001 -CNIT,2018-01-11,3.0000,3.1800,False,2.6100,2.6300,reg,6665584 -CNIT,2018-01-12,2.9900,3.0000,False,2.7200,2.8300,reg,2366442 -CNIT,2018-01-16,2.6900,3.1500,False,2.6500,2.9300,reg,1257990 -CNIT,2018-01-17,2.7900,2.8600,False,2.6200,2.7400,reg,777284 -CNIT,2018-01-18,2.7000,2.8900,False,2.6200,2.8300,reg,472413 -CNIT,2018-01-19,2.7300,2.7900,False,2.6500,2.6900,reg,335900 -CNIT,2018-01-22,3.0000,3.2000,False,2.8000,3.0600,reg,4950165 -CNIT,2018-01-23,2.9100,3.1200,False,2.8600,3.0400,reg,960619 -CNIT,2018-01-24,2.7100,2.8980,False,2.6500,2.8900,reg,905188 -CNIT,2018-01-25,2.6200,2.7600,False,2.5500,2.6800,reg,636241 -CNIT,2018-01-26,2.5400,2.6380,False,2.5000,2.6200,reg,558108 -CNIT,2018-01-29,2.4700,2.6400,False,2.4600,2.6100,reg,421556 -CNIT,2018-01-30,2.4200,2.4800,False,2.3500,2.4800,reg,251202 -CNIT,2018-01-31,2.3200,2.4800,False,2.2600,2.4200,reg,541708 -CNIT,2018-02-01,2.1600,2.2786,False,2.1600,2.2600,reg,362485 -CNIT,2018-02-02,2.0800,2.2300,False,2.0500,2.1000,reg,431850 -CNIT,2018-02-05,2.0900,2.2500,False,2.0200,2.0700,reg,610522 -CNIT,2018-02-06,1.9600,2.0990,False,1.8800,2.0000,reg,473009 -CNIT,2018-02-07,2.0300,2.1200,False,1.8900,1.8900,reg,402316 -CNIT,2018-02-08,1.9500,2.1800,False,1.9100,2.0100,reg,359952 -CNIT,2018-02-09,1.9300,2.0888,False,1.8100,1.9500,reg,361753 -CNIT,2018-02-12,2.0600,2.1000,False,1.9501,1.9900,reg,252427 -CNIT,2018-02-13,2.1900,2.2290,False,2.0301,2.0500,reg,415539 -CNIT,2018-02-14,2.1300,2.2692,False,2.0553,2.1400,reg,462633 -CNIT,2018-02-15,2.1700,2.2400,False,2.1300,2.1300,reg,223758 -CNIT,2018-02-16,2.1200,2.1925,False,2.0600,2.1500,reg,182192 -CNIT,2018-02-20,2.1000,2.1899,False,2.0500,2.1200,reg,126353 -CNIT,2018-02-21,2.0800,2.1500,False,2.0700,2.0900,reg,156126 -CNIT,2018-02-22,2.0600,2.1390,False,2.0500,2.0500,reg,98486 -CNIT,2018-02-23,2.1000,2.1200,False,2.0600,2.0600,reg,67837 -CNIT,2018-02-26,2.1600,2.2400,False,2.1000,2.1000,reg,260845 -CNIT,2018-02-27,2.1000,2.1700,False,2.0600,2.1300,reg,200247 -CNIT,2018-02-28,2.0200,2.1490,False,2.0000,2.0800,reg,171451 -CNIT,2018-03-01,2.0700,2.1200,False,1.9500,2.0300,reg,263215 -CNIT,2018-03-02,2.0900,2.1200,False,1.9710,2.0100,reg,90620 -CNIT,2018-03-05,2.1600,2.1999,False,2.0900,2.0900,reg,137003 -CNIT,2018-03-06,2.1600,2.2000,False,2.0996,2.1700,reg,186355 -CNIT,2018-03-07,2.1600,2.1900,False,2.1100,2.1500,reg,172457 -CNIT,2018-03-08,2.1100,2.1600,False,2.1000,2.1500,reg,104956 -CNIT,2018-03-09,2.1100,2.1800,False,2.0700,2.1300,reg,137338 -CNIT,2018-03-12,2.1300,2.1800,False,2.0800,2.0900,reg,187720 -CNIT,2018-03-13,2.0700,2.1600,False,2.0300,2.1100,reg,429476 -CNIT,2018-03-14,2.0300,2.0700,False,2.0000,2.0600,reg,170683 -CNIT,2018-03-15,2.0000,2.0600,False,1.9300,2.0300,reg,354993 -CNIT,2018-03-16,1.9800,2.0140,False,1.9300,1.9800,reg,125229 -CNIT,2018-03-19,1.9700,2.0136,False,1.9100,1.9900,reg,221737 -CNIT,2018-03-20,1.9200,1.9750,False,1.9000,1.9400,reg,131176 -CNIT,2018-03-21,1.9700,2.0500,False,1.9000,1.9000,reg,200949 -CNIT,2018-03-22,1.9500,1.9976,False,1.9100,1.9600,reg,126550 -CNIT,2018-03-23,1.8900,1.9500,False,1.8700,1.9300,reg,197669 -CNIT,2018-03-26,1.8500,2.0000,False,1.8000,1.9100,reg,508738 -CNIT,2018-03-27,1.8100,1.9130,False,1.7800,1.8600,reg,248030 -CNIT,2018-03-28,1.7200,1.8000,False,1.6710,1.8000,reg,246447 -CNIT,2018-03-29,1.7900,1.8800,False,1.7500,1.7500,reg,410150 -CNIT,2018-04-02,1.6600,1.8000,False,1.6300,1.8000,reg,152544 -CNIT,2018-04-03,1.6500,1.6899,False,1.6200,1.6600,reg,50492 -CNIT,2018-04-04,1.5900,1.6300,False,1.5400,1.6100,reg,237033 -CNIT,2018-04-05,1.6400,1.6400,False,1.5701,1.5800,reg,211639 -CNIT,2018-04-06,1.6200,1.7265,False,1.5700,1.6400,reg,127061 -CNIT,2018-04-09,1.6400,1.6999,False,1.5900,1.6200,reg,219023 -CNIT,2018-04-10,1.8100,1.8200,False,1.5900,1.6400,reg,1010998 -CNIT,2018-04-11,1.8300,1.8800,False,1.7276,1.8200,reg,234058 -CNIT,2018-04-12,1.8000,1.8490,False,1.7400,1.8200,reg,127025 -CNIT,2018-04-13,1.7300,1.8200,False,1.7000,1.7600,reg,82265 -CNIT,2018-04-16,1.7300,1.7900,False,1.7000,1.7200,reg,70459 -CNIT,2018-04-17,1.8500,1.8900,False,1.7800,1.8400,reg,411031 -CNIT,2018-04-18,1.7900,1.8500,False,1.7600,1.8300,reg,105807 -CNIT,2018-04-19,1.7900,1.8200,False,1.7600,1.7900,reg,74225 -CNIT,2018-04-20,1.7800,1.8200,False,1.7560,1.7600,reg,121263 -CNIT,2018-04-23,1.7900,1.9800,False,1.7600,1.9800,reg,253268 -CNIT,2018-04-24,1.7500,1.8889,False,1.7500,1.7800,reg,167120 -CNIT,2018-04-25,1.7200,1.7950,False,1.7000,1.7500,reg,106332 -CNIT,2018-04-26,1.6900,1.7399,False,1.6500,1.7000,reg,41355 -CNIT,2018-04-27,1.6800,1.7195,False,1.6500,1.6800,reg,59818 -CNIT,2018-04-30,1.6600,1.7190,False,1.6600,1.6700,reg,31810 -CNIT,2018-05-01,1.6200,1.6600,False,1.6000,1.6500,reg,66835 -CNIT,2018-05-02,1.6500,1.6916,False,1.6100,1.6500,reg,85043 -CNIT,2018-05-03,1.6900,1.7300,False,1.6200,1.6500,reg,100650 -CNIT,2018-05-04,1.7200,1.8500,False,1.6700,1.7400,reg,527240 -CNIT,2018-05-07,1.6600,1.7200,False,1.6600,1.6900,reg,60242 -CNIT,2018-05-08,1.7300,1.8000,False,1.6500,1.6500,reg,210664 -CNIT,2018-05-09,1.7800,1.7900,False,1.7010,1.7300,reg,112968 -CNIT,2018-05-10,1.7600,1.8100,False,1.7200,1.7900,reg,101598 -CNIT,2018-05-11,1.7800,1.7800,False,1.7201,1.7500,reg,64548 -CNIT,2018-05-14,1.8100,1.9400,False,1.7800,1.9372,reg,508130 -CNIT,2018-05-15,1.7300,1.8190,False,1.7200,1.8000,reg,132493 -CNIT,2018-05-16,1.7700,1.7900,False,1.7200,1.7500,reg,66718 -CNIT,2018-05-17,1.7700,1.8000,False,1.7186,1.7700,reg,71903 -CNIT,2018-05-18,1.7800,1.8000,False,1.7500,1.7600,reg,51508 -CNIT,2018-05-21,1.7700,1.7900,False,1.7500,1.7900,reg,52844 -CNIT,2018-05-22,1.7700,1.7900,False,1.7000,1.7400,reg,127880 -CNIT,2018-05-23,1.7600,1.7700,False,1.7200,1.7500,reg,42221 -CNIT,2018-05-24,1.7400,1.7407,False,1.7200,1.7300,reg,43987 -CNIT,2018-05-25,1.7700,1.7700,False,1.7000,1.7200,reg,48055 -CNIT,2018-05-29,1.7500,1.7600,False,1.7100,1.7600,reg,60510 -CNIT,2018-05-30,1.7400,1.7400,False,1.7100,1.7300,reg,63513 -CNIT,2018-05-31,1.7600,1.7700,False,1.7145,1.7400,reg,37352 -CNIT,2018-06-01,1.7600,1.8400,False,1.7200,1.7600,reg,144399 -CNIT,2018-06-04,1.7600,1.7600,False,1.7600,1.7600,reg,0 diff --git a/company_library/CNMD.csv b/company_library/CNMD.csv index 2fc25879..2be96a55 100644 --- a/company_library/CNMD.csv +++ b/company_library/CNMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNMD,2017-06-06,50.6354,51.0690,False,49.9309,50.3694,reg,78005 -CNMD,2017-06-07,51.0887,51.2365,False,50.6453,50.8719,reg,102056 -CNMD,2017-06-08,51.3251,51.9754,False,50.4778,50.9507,reg,131255 CNMD,2017-06-09,51.2956,51.6306,False,50.3792,51.2069,reg,103316 CNMD,2017-06-12,51.6897,51.7488,False,50.5566,51.4138,reg,111335 CNMD,2017-06-13,51.9172,52.2139,False,51.4820,51.8776,reg,102790 @@ -249,3 +246,6 @@ CNMD,2018-05-31,68.6500,69.6400,False,68.6300,68.9600,reg,107814 CNMD,2018-06-01,69.0300,69.6300,False,68.9450,69.0000,reg,222252 CNMD,2018-06-04,70.0100,70.2200,False,68.4600,69.0000,reg,149454 CNMD,2018-06-05,71.2800,71.2800,False,69.7100,70.0200,reg,210467 +CNMD,2018-06-06,72.9900,73.0500,False,70.5100,71.4400,reg,227245 +CNMD,2018-06-07,73.0000,73.2600,False,72.3100,73.0400,reg,203228 +CNMD,2018-06-08,72.6200,73.4500,False,72.0900,72.7200,reg,154950 diff --git a/company_library/CNO.csv b/company_library/CNO.csv new file mode 100644 index 00000000..607a128d --- /dev/null +++ b/company_library/CNO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CNO,2017-06-08,20.1995,20.3675,False,19.7746,19.7845,reg,1518685 +CNO,2017-06-09,20.6245,20.7233,False,20.2391,20.3774,reg,1339054 +CNO,2017-06-12,20.7134,21.0346,False,20.5059,20.5751,reg,1245677 +CNO,2017-06-13,20.6936,20.8863,False,20.5652,20.7925,reg,1005802 +CNO,2017-06-14,20.5355,20.5503,False,19.9920,20.5059,reg,997837 +CNO,2017-06-15,20.3972,20.7332,False,20.3576,20.3576,reg,901237 +CNO,2017-06-16,20.3576,20.5009,False,20.1699,20.2885,reg,2111293 +CNO,2017-06-19,20.1303,20.5158,False,19.9920,20.5158,reg,2253397 +CNO,2017-06-20,19.7351,20.1303,False,19.3694,20.1106,reg,3065928 +CNO,2017-06-21,19.3595,19.9031,False,19.2903,19.7351,reg,1236884 +CNO,2017-06-22,19.4287,19.5868,False,19.1421,19.3200,reg,1237986 +CNO,2017-06-23,19.6066,19.6461,False,19.3299,19.4287,reg,2456490 +CNO,2017-06-26,19.8042,19.9722,False,19.5868,19.6758,reg,1310248 +CNO,2017-06-27,19.9228,20.1501,False,19.8438,19.9327,reg,936432 +CNO,2017-06-28,20.3972,20.4268,False,20.1007,20.1106,reg,1000354 +CNO,2017-06-29,20.6936,20.8419,False,20.4565,20.7431,reg,1316055 +CNO,2017-06-30,20.6343,20.8419,False,20.4466,20.7727,reg,1164285 +CNO,2017-07-05,20.7529,20.8715,False,20.5256,20.8616,reg,694656 +CNO,2017-07-06,20.6838,20.9901,False,20.6047,20.7925,reg,730975 +CNO,2017-07-07,20.7233,20.8873,False,20.5355,20.7431,reg,718711 +CNO,2017-07-10,20.5652,20.8122,False,20.5652,20.7233,reg,1084198 +CNO,2017-07-11,20.6146,20.7628,False,20.4367,20.7332,reg,857066 +CNO,2017-07-12,20.8715,20.9111,False,20.5751,20.6146,reg,837951 +CNO,2017-07-13,20.9012,21.0198,False,20.7925,20.8715,reg,1102550 +CNO,2017-07-14,20.8221,20.9259,False,20.6343,20.6936,reg,1382017 +CNO,2017-07-17,21.1087,21.2718,False,20.6838,20.8023,reg,919811 +CNO,2017-07-18,21.0296,21.0791,False,20.8023,20.9012,reg,454349 +CNO,2017-07-19,21.4941,21.5040,False,21.0692,21.1186,reg,1648328 +CNO,2017-07-20,21.5633,21.6473,False,21.4052,21.5139,reg,943499 +CNO,2017-07-21,21.5831,21.8795,False,21.4052,21.8795,reg,817095 +CNO,2017-07-24,21.6226,21.6967,False,21.4348,21.5435,reg,578795 +CNO,2017-07-25,22.0080,22.1313,False,21.8202,21.8696,reg,1600079 +CNO,2017-07-26,21.4941,21.9882,False,21.4941,21.9882,reg,1320805 +CNO,2017-07-27,22.5416,23.3915,False,22.0673,22.0871,reg,2152871 +CNO,2017-07-28,22.5021,22.6207,False,22.1365,22.5515,reg,1168314 +CNO,2017-07-31,22.6108,22.7294,False,22.4181,22.6405,reg,679219 +CNO,2017-08-01,22.8974,22.9271,False,22.6108,22.8579,reg,1058530 +CNO,2017-08-02,22.5713,22.9073,False,22.5120,22.8282,reg,951225 +CNO,2017-08-03,22.6306,22.8085,False,22.5268,22.5911,reg,930482 +CNO,2017-08-04,23.0061,23.0308,False,22.7096,22.8085,reg,1039106 +CNO,2017-08-07,23.3026,23.4212,False,22.8974,23.0160,reg,1268073 +CNO,2017-08-08,23.4212,23.6682,False,23.1346,23.2631,reg,1316097 +CNO,2017-08-09,23.4508,23.4607,False,23.0259,23.1543,reg,861088 +CNO,2017-08-10,23.2532,23.4162,False,23.0506,23.2532,reg,1413868 +CNO,2017-08-11,22.8678,23.2136,False,22.8025,22.9567,reg,1229700 +CNO,2017-08-14,22.8875,23.0061,False,22.6306,22.7986,reg,1487230 +CNO,2017-08-15,22.9073,23.2263,False,22.8678,23.0753,reg,951398 +CNO,2017-08-16,22.8183,23.0852,False,22.7788,22.9271,reg,684077 +CNO,2017-08-17,22.2452,22.7591,False,22.2155,22.7195,reg,982357 +CNO,2017-08-18,22.0475,22.2155,False,21.9882,22.0574,reg,1984185 +CNO,2017-08-21,21.7807,22.0080,False,21.7115,21.9882,reg,1446416 +CNO,2017-08-22,22.0772,22.0871,False,21.8103,21.8696,reg,989693 +CNO,2017-08-23,22.0673,22.1958,False,21.7807,21.8301,reg,813458 +CNO,2017-08-24,22.0969,22.3143,False,22.0673,22.1859,reg,875232 +CNO,2017-08-25,22.1661,22.2056,False,22.0574,22.1266,reg,735241 +CNO,2017-08-28,22.0673,22.1958,False,21.9438,22.1463,reg,913273 +CNO,2017-08-29,21.9487,21.9882,False,21.8103,21.8400,reg,647163 +CNO,2017-08-30,22.0475,22.1562,False,21.9289,21.9388,reg,494780 +CNO,2017-08-31,22.0871,22.2649,False,22.0179,22.1167,reg,944024 +CNO,2017-09-01,22.3736,22.4033,False,22.0772,22.1266,reg,562673 +CNO,2017-09-05,21.6621,22.3539,False,21.5929,22.2353,reg,1072894 +CNO,2017-09-06,21.4842,21.8499,False,21.4743,21.7412,reg,748257 +CNO,2017-09-07,20.9209,21.4941,False,20.8518,21.4941,reg,1093226 +CNO,2017-09-08,21.4370,21.5710,False,20.7919,20.9110,reg,1111875 +CNO,2017-09-11,21.8141,22.0126,False,21.5760,21.7149,reg,1080944 +CNO,2017-09-12,22.0027,22.1814,False,21.8836,21.9432,reg,934426 +CNO,2017-09-13,22.0027,22.1119,False,21.9035,21.9829,reg,769961 +CNO,2017-09-14,21.9729,22.1417,False,21.8935,22.0126,reg,947781 +CNO,2017-09-15,22.2111,22.2211,False,21.8439,21.8935,reg,2320317 +CNO,2017-09-18,22.4791,22.5486,False,22.2608,22.2608,reg,1536877 +CNO,2017-09-19,22.7471,22.9654,False,22.4394,22.4592,reg,950610 +CNO,2017-09-20,22.8364,22.9555,False,22.6478,22.7471,reg,1117393 +CNO,2017-09-21,22.7669,22.9356,False,22.6577,22.8463,reg,661843 +CNO,2017-09-22,22.9058,22.9952,False,22.6577,22.6577,reg,706069 +CNO,2017-09-25,22.9555,23.0845,False,22.7768,22.8364,reg,471520 +CNO,2017-09-26,22.9058,22.9952,False,22.7371,22.8959,reg,1156247 +CNO,2017-09-27,23.5906,23.6800,False,23.1639,23.2631,reg,1291032 +CNO,2017-09-28,23.4914,23.5857,False,23.2731,23.5609,reg,655730 +CNO,2017-09-29,23.1639,23.5311,False,23.1639,23.4517,reg,737554 +CNO,2017-10-02,23.5212,23.5609,False,23.1738,23.2631,reg,784143 +CNO,2017-10-03,23.4219,23.5609,False,23.2433,23.5509,reg,639641 +CNO,2017-10-04,23.5410,23.6502,False,23.3227,23.4219,reg,612633 +CNO,2017-10-05,23.7792,23.8487,False,23.4517,23.5112,reg,522447 +CNO,2017-10-06,23.8586,23.9380,False,23.5212,23.9082,reg,870035 +CNO,2017-10-09,23.9082,23.9876,False,23.7792,23.8785,reg,476529 +CNO,2017-10-10,24.0571,24.1563,False,23.8735,23.9578,reg,632598 +CNO,2017-10-11,24.0968,24.2258,False,23.8884,23.9281,reg,635700 +CNO,2017-10-12,24.0472,24.2060,False,23.9281,24.1563,reg,514247 +CNO,2017-10-13,24.0670,24.2854,False,23.8189,24.0273,reg,1369081 +CNO,2017-10-16,24.3350,24.4045,False,24.1762,24.1861,reg,697082 +CNO,2017-10-17,24.1861,24.4045,False,24.0571,24.3548,reg,540593 +CNO,2017-10-18,24.3548,24.3945,False,24.1960,24.2754,reg,559580 +CNO,2017-10-19,24.4640,24.5930,False,24.0372,24.2159,reg,497937 +CNO,2017-10-20,24.0968,24.8411,False,24.0968,24.8411,reg,925646 +CNO,2017-10-23,24.2357,24.2952,False,24.0670,24.2159,reg,847554 +CNO,2017-10-24,24.5136,24.5235,False,24.2655,24.3449,reg,956154 +CNO,2017-10-25,24.6327,24.8808,False,24.4144,24.6228,reg,1436009 +CNO,2017-10-26,24.2953,24.8114,False,23.6214,24.8114,reg,2374432 +CNO,2017-10-27,24.3648,24.4541,False,24.0769,24.3449,reg,1062575 +CNO,2017-10-30,24.0174,24.4739,False,23.8288,24.1960,reg,912427 +CNO,2017-10-31,23.7891,24.0273,False,23.7395,24.0075,reg,843698 +CNO,2017-11-01,23.7395,24.2457,False,23.6303,24.0372,reg,997701 +CNO,2017-11-02,23.7891,23.9281,False,23.6006,23.7494,reg,1632761 +CNO,2017-11-03,23.7197,23.9281,False,23.5708,23.7395,reg,688508 +CNO,2017-11-06,23.7991,24.0571,False,23.7197,23.7494,reg,868502 +CNO,2017-11-07,23.6105,24.0372,False,23.5112,23.8189,reg,829897 +CNO,2017-11-08,23.6204,23.7445,False,23.3723,23.5410,reg,973199 +CNO,2017-11-09,23.5311,23.6998,False,23.3028,23.5807,reg,585413 +CNO,2017-11-10,23.3128,23.5708,False,23.1837,23.4914,reg,794970 +CNO,2017-11-13,23.5410,23.5708,False,23.2135,23.2830,reg,855050 +CNO,2017-11-14,23.3227,23.5212,False,23.2830,23.4021,reg,870200 +CNO,2017-11-15,23.3723,23.5063,False,22.9753,23.0150,reg,845790 +CNO,2017-11-16,23.4616,23.7197,False,23.4517,23.5609,reg,518662 +CNO,2017-11-17,23.6105,23.6601,False,23.3197,23.3227,reg,507159 +CNO,2017-11-20,23.8388,23.8685,False,23.6452,23.6899,reg,828040 +CNO,2017-11-21,24.1563,24.2258,False,23.9678,23.9975,reg,738979 +CNO,2017-11-22,24.2060,24.2854,False,24.1712,24.1960,reg,712418 +CNO,2017-11-27,23.7991,23.9975,False,23.7494,23.9876,reg,927229 +CNO,2017-11-28,24.4144,24.5136,False,23.7991,23.8785,reg,630719 +CNO,2017-11-29,25.1488,25.2183,False,24.6427,24.6923,reg,802450 +CNO,2017-11-30,25.0198,25.3274,False,24.8808,25.3274,reg,827881 +CNO,2017-12-01,24.9106,25.2282,False,23.7594,25.0892,reg,674051 +CNO,2017-12-04,25.2083,25.6351,False,25.2083,25.4168,reg,728042 +CNO,2017-12-05,25.2580,25.4763,False,25.1041,25.3572,reg,975063 +CNO,2017-12-06,25.2381,25.4068,False,25.1587,25.1686,reg,654272 +CNO,2017-12-07,25.3076,25.4366,False,25.0446,25.1091,reg,728402 +CNO,2017-12-08,25.3076,25.4371,False,25.2179,25.4271,reg,636009 +CNO,2017-12-11,25.3773,25.4570,False,25.2379,25.3873,reg,586006 +CNO,2017-12-12,25.1283,25.5167,False,25.1034,25.4171,reg,941123 +CNO,2017-12-13,24.6303,25.3175,False,24.5905,25.0785,reg,843042 +CNO,2017-12-14,24.1622,24.7797,False,24.1323,24.7797,reg,1133601 +CNO,2017-12-15,24.7100,24.8096,False,24.1523,24.2519,reg,4058040 +CNO,2017-12-18,24.3913,25.0387,False,24.2867,24.9590,reg,813776 +CNO,2017-12-19,24.4112,24.7399,False,24.3217,24.6403,reg,992498 +CNO,2017-12-20,24.3813,24.7698,False,24.3714,24.6901,reg,613391 +CNO,2017-12-21,24.4909,24.6204,False,24.4112,24.5307,reg,366769 +CNO,2017-12-22,24.7698,24.7797,False,24.4511,24.7299,reg,559064 +CNO,2017-12-26,24.7100,24.9889,False,24.6602,24.7897,reg,422798 +CNO,2017-12-27,24.5506,24.7598,False,24.4511,24.7100,reg,379610 +CNO,2017-12-28,24.6901,24.7000,False,24.5108,24.5905,reg,293832 +CNO,2017-12-29,24.5905,24.9192,False,24.5805,24.7797,reg,617476 +CNO,2018-01-02,24.3813,24.7399,False,24.2220,24.7399,reg,635462 +CNO,2018-01-03,24.2120,24.4212,False,24.0626,24.3017,reg,574283 +CNO,2018-01-04,24.8096,24.9192,False,24.2618,24.5606,reg,703545 +CNO,2018-01-05,24.8893,24.9291,False,24.6403,24.9291,reg,505846 +CNO,2018-01-08,25.0287,25.0387,False,24.8096,24.8793,reg,757441 +CNO,2018-01-09,25.2279,25.4669,False,25.0984,25.1283,reg,992559 +CNO,2018-01-10,25.8554,26.0546,False,25.1881,25.3773,reg,890339 +CNO,2018-01-11,26.2737,26.3036,False,26.0048,26.0346,reg,632903 +CNO,2018-01-12,25.9848,26.3633,False,25.8255,26.3534,reg,715278 +CNO,2018-01-16,25.1881,25.8554,False,25.1184,25.5068,reg,1030500 +CNO,2018-01-17,25.2677,25.4470,False,25.1084,25.3175,reg,1239398 +CNO,2018-01-18,24.9291,25.3474,False,24.8594,25.2677,reg,1243886 +CNO,2018-01-19,25.2478,25.3076,False,24.9391,24.9391,reg,1474535 +CNO,2018-01-22,25.4371,25.4371,False,24.9789,25.2578,reg,806569 +CNO,2018-01-23,25.4072,25.4769,False,25.0387,25.2279,reg,792774 +CNO,2018-01-24,25.3076,25.7307,False,25.2179,25.6064,reg,812717 +CNO,2018-01-25,25.4570,25.4869,False,25.1881,25.4072,reg,900294 +CNO,2018-01-26,25.6163,25.6562,False,25.2578,25.5167,reg,606359 +CNO,2018-01-29,25.3375,25.7387,False,25.3026,25.5665,reg,844473 +CNO,2018-01-30,24.8096,25.1383,False,24.7299,25.0486,reg,1092561 +CNO,2018-01-31,24.4909,25.0237,False,24.4461,24.8395,reg,1327503 +CNO,2018-02-01,24.3415,24.3614,False,23.8336,24.2618,reg,2633432 +CNO,2018-02-02,23.6742,24.4710,False,23.6593,24.2817,reg,1140261 +CNO,2018-02-05,22.7778,23.6842,False,22.6782,23.3057,reg,2039099 +CNO,2018-02-06,22.9173,23.0667,False,21.9810,22.1802,reg,2165509 +CNO,2018-02-07,22.9770,23.2310,False,22.6483,22.8475,reg,1175476 +CNO,2018-02-08,22.1404,23.0667,False,22.1105,23.0667,reg,1465237 +CNO,2018-02-09,22.2201,22.5288,False,21.7221,22.3496,reg,1597240 +CNO,2018-02-12,22.7280,22.7977,False,21.9412,22.3097,reg,1981754 +CNO,2018-02-13,22.8077,22.8675,False,22.4193,22.6284,reg,1164039 +CNO,2018-02-14,23.1762,23.2161,False,21.9412,22.2500,reg,1149767 +CNO,2018-02-15,22.8675,23.3654,False,22.7479,23.3057,reg,1412254 +CNO,2018-02-16,23.0567,23.1165,False,22.5488,22.6782,reg,1208918 +CNO,2018-02-20,23.0567,23.1961,False,22.8973,23.0368,reg,1140765 +CNO,2018-02-21,23.2360,23.7439,False,23.0567,23.0567,reg,1263532 +CNO,2018-02-22,22.7380,23.3156,False,22.7380,23.2758,reg,985729 +CNO,2018-02-23,23.0965,23.0965,False,22.7380,22.7878,reg,982811 +CNO,2018-02-26,23.3356,23.3804,False,22.9920,23.2061,reg,834541 +CNO,2018-02-27,23.2459,23.6045,False,23.2459,23.2957,reg,1165530 +CNO,2018-02-28,22.4492,23.4053,False,22.4193,23.3356,reg,1264790 +CNO,2018-03-01,21.9412,22.5488,False,21.8317,22.3695,reg,1170803 +CNO,2018-03-02,21.7022,21.8516,False,21.3337,21.8018,reg,957331 +CNO,2018-03-05,21.8815,21.9611,False,21.2341,21.5627,reg,1417234 +CNO,2018-03-06,21.9810,21.9910,False,21.5478,21.9113,reg,1268175 +CNO,2018-03-07,22.2400,22.2998,False,21.7520,21.7918,reg,1312801 +CNO,2018-03-08,22.0200,22.3500,False,21.8400,22.3100,reg,644393 +CNO,2018-03-09,22.5700,22.7100,False,22.1400,22.2200,reg,1101508 +CNO,2018-03-12,22.3600,22.6900,False,22.3500,22.5500,reg,1035356 +CNO,2018-03-13,22.7700,23.1300,False,22.6000,22.9800,reg,1903690 +CNO,2018-03-14,22.3300,23.0400,False,22.3100,22.8700,reg,1203172 +CNO,2018-03-15,22.4800,22.6500,False,22.3000,22.3700,reg,1236946 +CNO,2018-03-16,22.9100,23.0300,False,22.5800,22.6000,reg,2502877 +CNO,2018-03-19,22.7000,23.0000,False,22.4300,22.8800,reg,890867 +CNO,2018-03-20,22.8300,23.0200,False,22.7300,22.8100,reg,701807 +CNO,2018-03-21,22.8700,23.1300,False,22.8300,22.8600,reg,809633 +CNO,2018-03-22,21.9800,22.6300,False,21.9800,22.5700,reg,997858 +CNO,2018-03-23,21.2400,22.1600,False,21.2400,21.9900,reg,1151371 +CNO,2018-03-26,22.1300,22.1950,False,21.5200,21.6300,reg,1100135 +CNO,2018-03-27,21.6900,22.2100,False,21.5300,22.0100,reg,1127054 +CNO,2018-03-28,21.8600,21.9900,False,21.4200,21.7400,reg,792302 +CNO,2018-03-29,21.6700,21.9800,False,21.6700,21.9800,reg,1296132 +CNO,2018-04-02,21.5500,22.0300,False,21.2399,21.7000,reg,1658196 +CNO,2018-04-03,22.5200,22.6400,False,21.5100,21.5200,reg,2693018 +CNO,2018-04-04,22.6400,22.7400,False,22.0950,22.2400,reg,1612959 +CNO,2018-04-05,22.4400,22.8200,False,22.3900,22.8200,reg,793184 +CNO,2018-04-06,21.9000,22.3800,False,21.7500,22.1300,reg,1091346 +CNO,2018-04-09,21.7700,22.1990,False,21.7700,22.0400,reg,765343 +CNO,2018-04-10,22.0800,22.2300,False,21.7700,21.7700,reg,1235365 +CNO,2018-04-11,21.9800,22.1700,False,21.8300,21.9600,reg,558412 +CNO,2018-04-12,22.2900,22.3750,False,22.0400,22.0500,reg,530867 +CNO,2018-04-13,22.2000,22.4700,False,22.1200,22.4700,reg,749678 +CNO,2018-04-16,22.4800,22.5850,False,22.2200,22.4000,reg,940231 +CNO,2018-04-17,22.4500,22.7300,False,22.3300,22.7000,reg,708031 +CNO,2018-04-18,22.4600,22.6500,False,22.4300,22.5000,reg,1343197 +CNO,2018-04-19,22.7300,22.8950,False,22.5700,22.6000,reg,645549 +CNO,2018-04-20,22.6400,22.7700,False,22.4700,22.7500,reg,927165 +CNO,2018-04-23,22.5600,22.9300,False,22.4100,22.8700,reg,837332 +CNO,2018-04-24,22.5100,22.8735,False,22.3500,22.6700,reg,1002211 +CNO,2018-04-25,22.4800,22.7200,False,22.2600,22.5400,reg,671783 +CNO,2018-04-26,21.0300,21.8900,False,20.0700,20.5100,reg,1681705 +CNO,2018-04-27,21.4300,21.4500,False,20.7800,20.9100,reg,2204300 +CNO,2018-04-30,21.4400,21.8250,False,21.3850,21.4600,reg,1591394 +CNO,2018-05-01,21.2900,21.4034,False,20.9400,21.3500,reg,802923 +CNO,2018-05-02,20.3700,21.1400,False,20.3300,21.1400,reg,1387507 +CNO,2018-05-03,20.1400,20.3700,False,19.8000,20.2100,reg,1091847 +CNO,2018-05-04,20.2800,20.5200,False,19.9900,20.0200,reg,1214720 +CNO,2018-05-07,20.4100,20.6000,False,20.2200,20.3800,reg,730760 +CNO,2018-05-08,20.2400,20.6200,False,20.2000,20.4300,reg,872339 +CNO,2018-05-09,20.2200,20.3400,False,19.9900,20.2700,reg,918966 +CNO,2018-05-10,20.1800,20.3900,False,20.1000,20.1800,reg,934309 +CNO,2018-05-11,19.9400,20.3700,False,19.9200,20.1400,reg,1036466 +CNO,2018-05-14,19.9100,20.2500,False,19.8700,20.0200,reg,792850 +CNO,2018-05-15,20.0400,20.1600,False,19.7600,19.8500,reg,766562 +CNO,2018-05-16,20.1400,20.2500,False,19.9600,20.0500,reg,1292329 +CNO,2018-05-17,20.3000,20.4600,False,20.1800,20.3400,reg,1874049 +CNO,2018-05-18,20.3600,20.5100,False,20.2600,20.2600,reg,1129561 +CNO,2018-05-21,20.3600,20.5671,False,20.3000,20.4500,reg,617706 +CNO,2018-05-22,20.5800,20.7000,False,20.3100,20.3500,reg,1056973 +CNO,2018-05-23,20.5700,20.7000,False,20.4800,20.5400,reg,1186589 +CNO,2018-05-24,20.5200,20.6000,False,20.3800,20.4300,reg,851461 +CNO,2018-05-25,20.5300,20.6000,False,20.3900,20.4200,reg,552287 +CNO,2018-05-29,19.5900,20.5000,False,19.4900,20.2800,reg,1470060 +CNO,2018-05-30,19.9300,19.9750,False,19.6500,19.8300,reg,1925111 +CNO,2018-05-31,20.0200,20.2950,False,19.8300,19.9200,reg,1138478 +CNO,2018-06-01,20.3800,20.5000,False,20.2255,20.3300,reg,994721 +CNO,2018-06-04,19.8700,20.4500,False,19.8100,20.3700,reg,1593091 +CNO,2018-06-05,19.5500,19.8222,False,19.3200,19.8000,reg,2019776 +CNO,2018-06-06,19.7500,19.8800,False,19.6200,19.6200,reg,1454095 +CNO,2018-06-07,19.8300,19.8900,False,19.5300,19.8500,reg,1060813 diff --git a/company_library/CNOB.csv b/company_library/CNOB.csv index be8d856b..63ae06af 100644 --- a/company_library/CNOB.csv +++ b/company_library/CNOB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNOB,2017-06-06,21.6975,21.9446,False,21.5492,21.5986,reg,106944 -CNOB,2017-06-07,21.9940,22.1917,False,21.5986,21.7469,reg,66752 -CNOB,2017-06-08,23.2791,23.2791,False,21.8952,21.8952,reg,149591 CNOB,2017-06-09,23.8227,24.7618,False,23.3285,23.3285,reg,467015 CNOB,2017-06-12,23.8227,24.3170,False,23.4768,23.8722,reg,158550 CNOB,2017-06-13,23.6745,24.0699,False,23.5262,23.9216,reg,73389 @@ -249,3 +246,6 @@ CNOB,2018-05-31,26.2500,27.0000,False,26.2000,26.9000,reg,142787 CNOB,2018-06-01,26.9500,27.0000,False,26.4500,26.4500,reg,115073 CNOB,2018-06-04,27.3000,27.3500,False,26.9000,26.9500,reg,99416 CNOB,2018-06-05,27.0500,27.3500,False,26.9500,27.2000,reg,99510 +CNOB,2018-06-06,27.3000,27.5250,False,27.1000,27.2500,reg,164742 +CNOB,2018-06-07,27.3000,27.4000,False,27.1500,27.3000,reg,143961 +CNOB,2018-06-08,27.0000,27.3500,False,27.0000,27.3000,reg,109033 diff --git a/company_library/CNSL.csv b/company_library/CNSL.csv index 55477026..bdc37dff 100644 --- a/company_library/CNSL.csv +++ b/company_library/CNSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNSL,2017-06-06,18.0444,18.1886,False,17.7562,17.8823,reg,264271 -CNSL,2017-06-07,18.0354,19.0984,False,17.9543,18.9723,reg,510757 -CNSL,2017-06-08,18.3778,18.6570,False,17.9904,17.9994,reg,400053 CNSL,2017-06-09,18.7741,19.2876,False,18.1615,19.1165,reg,961641 CNSL,2017-06-12,19.1255,19.1525,False,18.6480,18.6840,reg,505364 CNSL,2017-06-13,18.9723,19.0989,False,18.5850,19.0444,reg,589584 @@ -249,3 +246,6 @@ CNSL,2018-05-31,11.2100,11.4581,False,11.0400,11.3900,reg,1053102 CNSL,2018-06-01,11.3200,11.3600,False,11.1100,11.2800,reg,625123 CNSL,2018-06-04,11.5000,11.5750,False,11.3500,11.4000,reg,593949 CNSL,2018-06-05,11.5800,11.6350,False,11.4500,11.5000,reg,592563 +CNSL,2018-06-06,11.6100,11.6400,False,11.4775,11.6200,reg,546769 +CNSL,2018-06-07,12.0300,12.0550,False,11.5200,11.5800,reg,695202 +CNSL,2018-06-08,12.1100,12.1600,False,11.9300,12.0200,reg,498110 diff --git a/company_library/CNTF.csv b/company_library/CNTF.csv index d555c503..ad857a7a 100644 --- a/company_library/CNTF.csv +++ b/company_library/CNTF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNTF,2017-06-06,2.6200,2.8000,False,2.5600,2.5600,reg,86711 -CNTF,2017-06-07,2.6800,2.7700,False,2.5936,2.7690,reg,17287 -CNTF,2017-06-08,2.7100,2.7322,False,2.5900,2.6100,reg,24773 CNTF,2017-06-09,2.8500,2.9450,False,2.6800,2.7500,reg,70572 CNTF,2017-06-12,3.3000,3.3000,False,2.8600,2.8600,reg,217213 CNTF,2017-06-13,3.3800,3.6000,False,3.2198,3.3900,reg,117643 @@ -249,3 +246,6 @@ CNTF,2018-05-31,2.0200,2.0200,False,1.9610,2.0000,reg,9914 CNTF,2018-06-01,2.0000,2.3400,False,1.9301,2.0090,reg,452492 CNTF,2018-06-04,2.0100,2.0790,False,2.0000,2.0100,reg,8232 CNTF,2018-06-05,1.8501,1.9500,False,1.8000,1.9400,reg,13076 +CNTF,2018-06-06,1.9100,1.9299,False,1.8693,1.8693,reg,11207 +CNTF,2018-06-07,1.9273,1.9427,False,1.8700,1.9100,reg,5917 +CNTF,2018-06-08,1.8763,1.9900,False,1.8200,1.9900,reg,11118 diff --git a/company_library/CNTY.csv b/company_library/CNTY.csv index b6774984..1d051840 100644 --- a/company_library/CNTY.csv +++ b/company_library/CNTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNTY,2017-06-06,7.5500,7.7100,False,7.5000,7.7100,reg,108944 -CNTY,2017-06-07,7.5300,7.8200,False,7.5000,7.5500,reg,53383 -CNTY,2017-06-08,7.6000,7.6100,False,7.5100,7.5100,reg,76826 CNTY,2017-06-09,7.7000,7.7800,False,7.5500,7.6000,reg,151265 CNTY,2017-06-12,8.1100,8.1500,False,7.7000,7.7500,reg,81111 CNTY,2017-06-13,7.9800,8.1600,False,7.9600,8.1100,reg,32791 @@ -249,3 +246,6 @@ CNTY,2018-05-31,8.4900,8.7200,False,8.4900,8.7200,reg,162109 CNTY,2018-06-01,8.4500,8.6500,False,8.4400,8.5000,reg,121356 CNTY,2018-06-04,8.3900,8.4600,False,8.3200,8.4600,reg,102785 CNTY,2018-06-05,8.5500,8.5800,False,8.3900,8.3900,reg,47525 +CNTY,2018-06-06,8.7000,8.7200,False,8.5000,8.5200,reg,78604 +CNTY,2018-06-07,8.6100,8.7200,False,8.1200,8.7200,reg,57395 +CNTY,2018-06-08,8.5500,8.6300,False,8.5000,8.5800,reg,53522 diff --git a/company_library/CNXN.csv b/company_library/CNXN.csv index be6d7374..ed3f757c 100644 --- a/company_library/CNXN.csv +++ b/company_library/CNXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNXN,2017-06-06,25.7163,26.3086,False,25.6373,25.9927,reg,32174 -CNXN,2017-06-07,25.8841,25.9137,False,25.5781,25.5879,reg,61865 -CNXN,2017-06-08,26.2099,26.2888,False,25.7953,25.8051,reg,46075 CNXN,2017-06-09,26.1408,26.7726,False,26.1013,26.4665,reg,46151 CNXN,2017-06-12,26.2888,28.5989,False,25.7854,26.1704,reg,58772 CNXN,2017-06-13,25.9335,26.9503,False,25.7953,26.6047,reg,34920 @@ -249,3 +246,6 @@ CNXN,2018-05-31,29.5900,29.8300,False,29.3400,29.6000,reg,45660 CNXN,2018-06-01,29.9300,30.1337,False,29.4473,29.7200,reg,47892 CNXN,2018-06-04,29.9800,30.1900,False,29.4810,29.5200,reg,42222 CNXN,2018-06-05,30.8900,30.9500,False,29.8000,29.9900,reg,53186 +CNXN,2018-06-06,30.6600,30.8855,False,29.9800,30.8100,reg,116702 +CNXN,2018-06-07,30.8800,31.0000,False,30.3150,30.6600,reg,68449 +CNXN,2018-06-08,31.2100,31.4500,False,30.6850,30.7700,reg,60633 diff --git a/company_library/COBZ.csv b/company_library/COBZ.csv index c31e40d1..d809ff0b 100644 --- a/company_library/COBZ.csv +++ b/company_library/COBZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COBZ,2017-06-06,15.6408,15.7839,False,15.5125,15.5816,reg,23235 -COBZ,2017-06-07,15.8973,15.9763,False,15.7592,15.7691,reg,55145 -COBZ,2017-06-08,16.3907,16.5092,False,15.7888,15.8776,reg,80398 COBZ,2017-06-09,16.7263,16.8545,False,16.4302,16.5684,reg,135560 COBZ,2017-06-12,16.5585,17.1703,False,16.4204,16.7756,reg,81553 COBZ,2017-06-13,16.6769,16.8545,False,16.5092,16.6276,reg,46324 @@ -249,3 +246,6 @@ COBZ,2018-05-31,22.3200,22.4600,False,22.1700,22.3000,reg,168960 COBZ,2018-06-01,22.6700,22.7200,False,22.1400,22.4900,reg,160896 COBZ,2018-06-04,22.9800,23.2600,False,22.7050,22.7800,reg,98891 COBZ,2018-06-05,23.0400,23.1500,False,22.8300,22.9100,reg,94136 +COBZ,2018-06-06,23.3100,23.3700,False,23.0600,23.0600,reg,105414 +COBZ,2018-06-07,23.0900,23.4800,False,23.0800,23.3200,reg,143019 +COBZ,2018-06-08,22.9200,23.1400,False,22.9100,23.0800,reg,98569 diff --git a/company_library/COCP.csv b/company_library/COCP.csv index 919de74f..e260efc9 100644 --- a/company_library/COCP.csv +++ b/company_library/COCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COCP,2017-06-06,4.3600,4.3600,True,4.3600,4.3600,reg,0 -COCP,2017-06-07,4.3600,4.3600,True,4.3600,4.3600,reg,0 -COCP,2017-06-08,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-09,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-12,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-13,4.3600,4.3600,True,4.3600,4.3600,reg,0 @@ -249,3 +246,6 @@ COCP,2018-05-31,2.2900,2.4200,False,2.2000,2.4200,reg,41382 COCP,2018-06-01,2.2500,2.2500,False,2.1600,2.2500,reg,36733 COCP,2018-06-04,2.2700,2.3200,False,2.2200,2.2323,reg,120968 COCP,2018-06-05,2.2400,2.5000,False,2.2000,2.3000,reg,51661 +COCP,2018-06-06,2.2200,2.4700,False,2.2000,2.4700,reg,135786 +COCP,2018-06-07,2.2900,2.3900,False,2.1601,2.2300,reg,23804 +COCP,2018-06-08,2.5000,2.5800,False,2.2713,2.4400,reg,136407 diff --git a/company_library/CODA.csv b/company_library/CODA.csv index 2c82d5e0..d6c16887 100644 --- a/company_library/CODA.csv +++ b/company_library/CODA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CODA,2017-06-06,4.0500,4.0500,True,4.0500,4.0500,reg,0 -CODA,2017-06-07,4.0500,4.0500,True,4.0500,4.0500,reg,0 -CODA,2017-06-08,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-09,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-12,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-13,4.0500,4.0500,True,4.0500,4.0500,reg,0 @@ -249,3 +246,6 @@ CODA,2018-05-31,3.8600,3.8700,False,3.8110,3.8500,reg,8304 CODA,2018-06-01,3.8500,4.0123,False,3.7776,3.7900,reg,3182 CODA,2018-06-04,3.9300,4.0400,False,3.9300,3.9881,reg,12523 CODA,2018-06-05,3.8000,3.9394,False,3.8000,3.9000,reg,3008 +CODA,2018-06-06,3.7200,3.9200,False,3.7100,3.8500,reg,4784 +CODA,2018-06-07,3.9100,3.9300,False,3.6746,3.7600,reg,3742 +CODA,2018-06-08,3.8700,3.9158,False,3.8700,3.9158,reg,851 diff --git a/company_library/CODX.csv b/company_library/CODX.csv index 1ee057f0..1a0bf718 100644 --- a/company_library/CODX.csv +++ b/company_library/CODX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CODX,2017-06-06,6.0000,6.0000,True,6.0000,6.0000,reg,0 -CODX,2017-06-07,6.0000,6.0000,True,6.0000,6.0000,reg,0 -CODX,2017-06-08,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-09,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-12,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-13,6.0000,6.0000,True,6.0000,6.0000,reg,0 @@ -249,3 +246,6 @@ CODX,2018-05-31,2.9000,3.1500,False,2.6510,3.1500,reg,653567 CODX,2018-06-01,4.7900,5.9400,False,3.1000,3.4100,reg,20898446 CODX,2018-06-04,4.4400,4.8200,False,4.0000,4.3900,reg,1483661 CODX,2018-06-05,5.2800,6.6600,False,5.2800,5.7600,reg,12371495 +CODX,2018-06-06,5.2500,5.2700,False,4.8000,4.9800,reg,937431 +CODX,2018-06-07,4.9600,5.3150,False,4.8501,5.2500,reg,460815 +CODX,2018-06-08,4.3100,5.0000,False,4.2843,4.8500,reg,425298 diff --git a/company_library/COF.csv b/company_library/COF.csv index 6e2f803a..139b638d 100644 --- a/company_library/COF.csv +++ b/company_library/COF.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COF,2017-06-06,76.8799,77.0370,False,75.7306,76.3887,reg,2507281 -COF,2017-06-07,77.4987,78.1077,False,76.8209,77.1254,reg,2442535 COF,2017-06-08,78.0094,78.7363,False,77.3906,77.5183,reg,2328647 COF,2017-06-09,78.6479,78.9917,False,77.9014,78.6479,reg,3484229 COF,2017-06-12,78.7461,79.5221,False,78.1961,78.7265,reg,2638203 @@ -249,3 +247,5 @@ COF,2018-05-31,94.0000,94.2400,False,92.4700,93.0500,reg,3516314 COF,2018-06-01,94.7700,95.2800,False,94.1300,94.9400,reg,1758385 COF,2018-06-04,95.4400,95.7000,False,95.0200,95.3800,reg,1784647 COF,2018-06-05,94.3500,95.1290,False,93.3800,94.8800,reg,1750173 +COF,2018-06-06,96.4600,96.5200,False,94.6350,94.6900,reg,2230917 +COF,2018-06-07,96.7600,97.8200,False,96.2000,96.9000,reg,2101769 diff --git a/company_library/COG.csv b/company_library/COG.csv new file mode 100644 index 00000000..dd39404a --- /dev/null +++ b/company_library/COG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +COG,2017-06-08,22.1308,22.4580,False,21.7442,21.7640,reg,10769749 +COG,2017-06-09,22.6861,22.8646,False,22.1110,22.1705,reg,7007626 +COG,2017-06-12,22.5869,22.9637,False,22.3093,22.9141,reg,5908556 +COG,2017-06-13,23.1719,23.1819,False,22.4977,22.6861,reg,5539727 +COG,2017-06-14,22.9042,22.9935,False,22.4977,22.9340,reg,6014450 +COG,2017-06-15,23.1422,23.1719,False,22.6464,22.8051,reg,7868320 +COG,2017-06-16,22.9241,23.3405,False,22.7555,23.2612,reg,9137462 +COG,2017-06-19,22.3985,22.8844,False,22.2597,22.8447,reg,8208959 +COG,2017-06-20,22.2102,22.3886,False,21.9722,22.0912,reg,6285516 +COG,2017-06-21,22.1606,22.5274,False,21.8135,22.1110,reg,8493804 +COG,2017-06-22,22.6663,22.8150,False,22.1308,22.2399,reg,7432479 +COG,2017-06-23,23.5388,23.5834,False,22.6861,22.6861,reg,8893374 +COG,2017-06-26,24.0941,24.3915,False,23.5785,23.6578,reg,6239628 +COG,2017-06-27,24.2924,24.3221,False,23.9255,24.2725,reg,8279394 +COG,2017-06-28,24.2725,24.6989,False,24.2031,24.3717,reg,7818449 +COG,2017-06-29,24.6096,24.7683,False,24.2924,24.4113,reg,8305818 +COG,2017-06-30,24.8674,25.1897,False,24.5898,24.9468,reg,7005755 +COG,2017-07-05,24.6890,24.9369,False,24.3419,24.6989,reg,5787186 +COG,2017-07-06,24.0544,24.7782,False,23.8115,24.7385,reg,8985592 +COG,2017-07-07,24.0544,24.0941,False,23.6875,23.9552,reg,4781717 +COG,2017-07-10,24.4609,24.5700,False,23.9850,24.0544,reg,3882668 +COG,2017-07-11,24.6791,24.9071,False,24.3717,24.4312,reg,3579019 +COG,2017-07-12,24.8774,25.1302,False,24.7088,24.8476,reg,4370590 +COG,2017-07-13,25.2046,25.2343,False,24.7534,24.8476,reg,3610827 +COG,2017-07-14,25.1352,25.3037,False,24.9666,25.2145,reg,4722684 +COG,2017-07-17,25.2145,25.5714,False,25.1104,25.1550,reg,5787967 +COG,2017-07-18,24.6096,25.3830,False,24.3221,25.3136,reg,5686939 +COG,2017-07-19,24.9567,25.0955,False,24.6295,24.6691,reg,6660548 +COG,2017-07-20,24.7881,25.3930,False,24.7286,25.1153,reg,4712410 +COG,2017-07-21,24.7683,24.9071,False,24.6295,24.7683,reg,6011704 +COG,2017-07-24,24.5700,24.8278,False,24.4411,24.6890,reg,4085895 +COG,2017-07-25,24.9071,25.2343,False,24.8674,24.9071,reg,4571478 +COG,2017-07-26,24.9468,25.2442,False,24.7881,25.0162,reg,3193033 +COG,2017-07-27,24.9666,25.0757,False,24.6939,24.9666,reg,6260436 +COG,2017-07-28,25.2839,25.8590,False,24.3618,24.8873,reg,8282555 +COG,2017-07-31,24.6592,25.2343,False,24.5006,25.1054,reg,6128371 +COG,2017-08-01,25.1451,25.3335,False,24.8377,24.8377,reg,7505571 +COG,2017-08-02,24.3618,25.4128,False,24.3023,24.9765,reg,5796932 +COG,2017-08-03,24.3618,24.7683,False,24.0594,24.4609,reg,6494334 +COG,2017-08-04,24.5006,24.6394,False,24.1932,24.3618,reg,3769389 +COG,2017-08-07,24.1635,24.4708,False,24.0346,24.4312,reg,4073074 +COG,2017-08-08,24.4119,24.5510,False,24.1237,24.1237,reg,3279501 +COG,2017-08-09,24.6702,25.0676,False,24.5062,24.5907,reg,5949140 +COG,2017-08-10,24.4218,24.8888,False,24.3622,24.7298,reg,5929413 +COG,2017-08-11,24.4516,24.7497,False,24.2926,24.3224,reg,3630824 +COG,2017-08-14,24.2926,24.7298,False,24.2678,24.5609,reg,3410926 +COG,2017-08-15,24.4317,24.5013,False,23.9151,24.2231,reg,3707082 +COG,2017-08-16,24.3820,24.7099,False,24.2877,24.4019,reg,3408388 +COG,2017-08-17,24.3721,24.7397,False,24.3026,24.3324,reg,3735069 +COG,2017-08-18,24.2330,24.3970,False,23.9946,24.3522,reg,6442976 +COG,2017-08-21,24.3423,24.5311,False,24.0144,24.1833,reg,4346158 +COG,2017-08-22,24.8192,24.9335,False,24.4317,24.4317,reg,3193495 +COG,2017-08-23,24.7397,25.0477,False,24.5311,24.7000,reg,4718621 +COG,2017-08-24,24.8192,24.9484,False,24.5808,24.7298,reg,3912293 +COG,2017-08-25,24.6901,24.8888,False,24.3125,24.8689,reg,3609751 +COG,2017-08-28,24.6006,24.8093,False,24.3820,24.6106,reg,3121784 +COG,2017-08-29,24.7099,24.7397,False,24.1038,24.3920,reg,3011072 +COG,2017-08-30,24.6304,24.8292,False,24.3721,24.5609,reg,2578395 +COG,2017-08-31,25.3855,25.4899,False,24.4913,24.7795,reg,7633297 +COG,2017-09-01,26.6971,26.7765,False,25.3855,25.3855,reg,10050893 +COG,2017-09-05,26.7865,26.9653,False,26.3394,26.4884,reg,6618158 +COG,2017-09-06,26.7467,26.9519,False,26.5381,26.8858,reg,5887639 +COG,2017-09-07,26.4685,26.7765,False,26.3990,26.7269,reg,3858239 +COG,2017-09-08,25.8028,26.4288,False,25.7432,26.3493,reg,6707209 +COG,2017-09-11,25.8625,26.0314,False,25.7631,25.9519,reg,5314854 +COG,2017-09-12,26.1605,26.3096,False,25.8128,25.9817,reg,4639007 +COG,2017-09-13,26.2400,26.4856,False,25.9916,26.3990,reg,5019988 +COG,2017-09-14,26.5679,26.7070,False,26.2599,26.3592,reg,6400298 +COG,2017-09-15,26.6374,26.6573,False,26.2499,26.5778,reg,6050689 +COG,2017-09-18,26.3493,26.8809,False,26.3096,26.6076,reg,5558890 +COG,2017-09-19,26.0413,26.3692,False,25.9121,26.2897,reg,6262295 +COG,2017-09-20,26.1208,26.2798,False,25.8128,26.1705,reg,6884140 +COG,2017-09-21,26.2400,26.3195,False,25.7879,25.9618,reg,3801623 +COG,2017-09-22,26.4089,26.4387,False,26.0910,26.1705,reg,4461859 +COG,2017-09-25,26.6275,26.7368,False,26.3890,26.5580,reg,3706642 +COG,2017-09-26,26.6971,26.8371,False,26.6076,26.6374,reg,4996603 +COG,2017-09-27,26.6573,26.9156,False,26.3493,26.8262,reg,6066785 +COG,2017-09-28,26.6474,26.7765,False,26.2798,26.6573,reg,6840298 +COG,2017-09-29,26.5778,26.6523,False,26.2649,26.4189,reg,4996825 +COG,2017-10-02,26.5977,26.6474,False,26.1208,26.3096,reg,6350649 +COG,2017-10-03,26.4089,26.6076,False,26.3443,26.5480,reg,3078195 +COG,2017-10-04,26.2599,26.6126,False,26.0612,26.5679,reg,3488131 +COG,2017-10-05,26.2201,26.4785,False,26.1456,26.3990,reg,3529342 +COG,2017-10-06,25.5445,26.1108,False,25.4750,26.0214,reg,4560152 +COG,2017-10-09,25.2763,25.5843,False,25.1173,25.5445,reg,4774869 +COG,2017-10-10,25.1968,25.5048,False,25.0775,25.4452,reg,5563916 +COG,2017-10-11,25.3458,25.3657,False,25.0875,25.1471,reg,3323705 +COG,2017-10-12,25.8327,25.9022,False,25.1570,25.2564,reg,5773346 +COG,2017-10-13,25.8327,26.2201,False,25.7333,26.0612,reg,6533981 +COG,2017-10-16,25.5246,25.9419,False,25.4948,25.8227,reg,4988814 +COG,2017-10-17,25.7134,25.7830,False,25.4154,25.5246,reg,3990108 +COG,2017-10-18,25.4551,25.8327,False,25.4253,25.6141,reg,3876971 +COG,2017-10-19,25.3160,25.4154,False,25.0477,25.3359,reg,3644047 +COG,2017-10-20,25.3657,25.4352,False,25.1868,25.3557,reg,3545462 +COG,2017-10-23,25.0676,25.5445,False,25.0527,25.5048,reg,3602608 +COG,2017-10-24,24.7596,25.1670,False,24.6602,25.1073,reg,3986384 +COG,2017-10-25,24.2628,24.8142,False,24.2231,24.6304,reg,5455465 +COG,2017-10-26,24.4913,24.5211,False,23.9449,24.2529,reg,5656312 +COG,2017-10-27,26.5778,26.8461,False,24.4516,25.0378,reg,12719055 +COG,2017-10-30,27.0150,27.1342,False,26.4785,26.6772,reg,7834042 +COG,2017-10-31,27.5217,27.8198,False,27.0647,27.2236,reg,9259661 +COG,2017-11-01,27.7304,27.9202,False,27.3727,27.5714,reg,7164105 +COG,2017-11-02,28.0781,28.1079,False,27.6012,27.7900,reg,7370402 +COG,2017-11-03,28.0483,28.2271,False,27.8297,28.0483,reg,6115346 +COG,2017-11-06,28.5948,28.8431,False,28.2172,28.4159,reg,7741606 +COG,2017-11-07,27.7089,27.7886,False,27.0421,27.3208,reg,10863432 +COG,2017-11-08,27.6890,27.9777,False,27.2113,27.6691,reg,6921065 +COG,2017-11-09,28.4256,28.6843,False,27.9976,28.1170,reg,7256422 +COG,2017-11-10,28.8535,28.9232,False,28.1668,28.1767,reg,6005335 +COG,2017-11-13,28.9232,29.1223,False,28.6246,28.7540,reg,4422305 +COG,2017-11-14,28.3260,28.7839,False,28.1519,28.6744,reg,4607147 +COG,2017-11-15,28.3161,28.4256,False,27.8184,28.2265,reg,3996225 +COG,2017-11-16,28.6047,28.7042,False,28.1868,28.4455,reg,3802846 +COG,2017-11-17,29.2516,29.2716,False,28.6843,28.7739,reg,5599626 +COG,2017-11-20,28.8734,29.2317,False,28.7839,29.1024,reg,4078593 +COG,2017-11-21,28.9332,29.1571,False,28.7739,28.9929,reg,2791350 +COG,2017-11-22,29.3014,29.3412,False,28.9929,29.1422,reg,2645327 +COG,2017-11-27,29.0028,29.3263,False,28.9431,29.2616,reg,2858403 +COG,2017-11-28,28.9630,29.1720,False,28.8834,29.1123,reg,2885383 +COG,2017-11-29,29.0327,29.3313,False,28.7739,29.2516,reg,3337186 +COG,2017-11-30,28.8137,29.4308,False,28.4455,29.0725,reg,8371917 +COG,2017-12-01,28.5450,29.4009,False,28.2365,29.0924,reg,7238323 +COG,2017-12-04,28.4355,29.1322,False,28.3061,28.3758,reg,4391294 +COG,2017-12-05,28.1966,28.3609,False,28.0075,28.2962,reg,4090194 +COG,2017-12-06,27.9180,28.2514,False,27.7620,28.1469,reg,3585958 +COG,2017-12-07,27.6492,27.9876,False,27.5198,27.8184,reg,3204867 +COG,2017-12-08,27.6194,27.9478,False,27.5696,27.7587,reg,4460902 +COG,2017-12-11,28.1966,28.4952,False,27.8682,27.8981,reg,3282208 +COG,2017-12-12,27.4701,28.3758,False,27.4601,27.4701,reg,3251962 +COG,2017-12-13,27.6293,27.9379,False,27.3108,27.4502,reg,4039724 +COG,2017-12-14,27.1317,27.5995,False,27.1217,27.4800,reg,4482936 +COG,2017-12-15,26.5146,27.3407,False,26.3354,27.3307,reg,7074187 +COG,2017-12-18,26.9625,27.2312,False,26.6042,26.7336,reg,5070493 +COG,2017-12-19,26.6937,27.0819,False,26.6440,27.0222,reg,3411310 +COG,2017-12-20,26.8430,26.9227,False,26.4550,26.6241,reg,3549973 +COG,2017-12-21,27.5895,27.6492,False,26.6191,26.7037,reg,7591903 +COG,2017-12-22,27.4601,27.6890,False,27.2909,27.5298,reg,4295957 +COG,2017-12-26,27.9677,27.9777,False,27.5298,27.6194,reg,2901007 +COG,2017-12-27,27.9976,28.0872,False,27.8184,27.8781,reg,3635784 +COG,2017-12-28,28.4057,28.4654,False,27.9578,28.1867,reg,4402430 +COG,2017-12-29,28.4654,28.5749,False,28.0619,28.5549,reg,5095505 +COG,2018-01-02,28.7640,28.8137,False,28.0872,28.1767,reg,5244902 +COG,2018-01-03,28.8933,29.4208,False,28.8237,29.0426,reg,5350930 +COG,2018-01-04,28.7739,29.1919,False,28.6346,28.9531,reg,4540227 +COG,2018-01-05,28.6246,28.9531,False,28.4455,28.4455,reg,4459125 +COG,2018-01-08,28.7739,28.7839,False,28.3758,28.7241,reg,4200345 +COG,2018-01-09,28.9829,29.1024,False,28.6644,28.8038,reg,4225759 +COG,2018-01-10,27.8284,29.0824,False,27.6791,29.0028,reg,5037825 +COG,2018-01-11,28.2663,28.7739,False,27.8682,28.0573,reg,6340114 +COG,2018-01-12,28.7441,28.8137,False,28.1270,28.1668,reg,6908199 +COG,2018-01-16,27.8981,28.7141,False,27.8184,28.6445,reg,4725773 +COG,2018-01-17,27.8483,28.0125,False,27.4203,27.6691,reg,5376957 +COG,2018-01-18,27.4402,27.9578,False,27.3307,27.7488,reg,4450627 +COG,2018-01-19,27.3805,27.4999,False,27.1317,27.4402,reg,4393963 +COG,2018-01-22,27.9777,27.9976,False,27.4701,27.5796,reg,4119795 +COG,2018-01-23,28.2869,28.4365,False,27.8879,28.0974,reg,4121129 +COG,2018-01-24,28.0375,28.7058,False,27.9577,28.5263,reg,4218285 +COG,2018-01-25,27.5488,28.2669,False,27.5189,28.1971,reg,2923857 +COG,2018-01-26,27.7582,27.9577,False,27.5837,27.7882,reg,3057248 +COG,2018-01-29,26.9902,27.5288,False,26.9054,27.4889,reg,3633501 +COG,2018-01-30,26.6212,26.9703,False,26.4516,26.8007,reg,3826348 +COG,2018-01-31,26.2821,26.8306,False,26.1923,26.6810,reg,6085916 +COG,2018-02-01,26.1324,26.3918,False,25.8033,26.2222,reg,5662463 +COG,2018-02-02,25.1250,25.7833,False,24.9655,25.7534,reg,6586802 +COG,2018-02-05,24.0179,25.0752,False,23.8434,24.6962,reg,9238111 +COG,2018-02-06,24.5366,24.6762,False,23.4195,23.5890,reg,9514985 +COG,2018-02-07,23.3097,24.5964,False,23.2898,24.4767,reg,8007593 +COG,2018-02-08,22.9507,23.8683,False,22.9407,23.3496,reg,9140680 +COG,2018-02-09,23.5790,23.7386,False,22.5367,23.1302,reg,9291097 +COG,2018-02-12,23.7785,24.2074,False,23.4893,23.9481,reg,7359145 +COG,2018-02-13,23.6688,23.8384,False,23.5192,23.7785,reg,3606836 +COG,2018-02-14,23.9381,24.1974,False,23.2299,23.4294,reg,5864130 +COG,2018-02-15,23.9880,24.1974,False,23.7336,23.9581,reg,6197963 +COG,2018-02-16,23.8284,24.1476,False,23.7686,23.9082,reg,5411496 +COG,2018-02-20,23.8583,24.1376,False,23.7087,24.0877,reg,4681789 +COG,2018-02-21,23.1901,23.8982,False,23.1801,23.8583,reg,7216209 +COG,2018-02-22,23.8184,24.1875,False,23.2898,23.4394,reg,7452537 +COG,2018-02-23,24.3969,25.4243,False,23.9481,24.4169,reg,8510455 +COG,2018-02-26,24.8757,24.9355,False,24.4368,24.6962,reg,5702137 +COG,2018-02-27,24.1775,25.2048,False,24.1775,24.8557,reg,4928559 +COG,2018-02-28,24.0977,24.5864,False,24.0877,24.3969,reg,4044583 +COG,2018-03-01,24.8557,24.9355,False,24.0778,24.1077,reg,6141706 +COG,2018-03-02,25.1949,25.2846,False,24.6463,24.8158,reg,6534317 +COG,2018-03-05,25.2447,25.5839,False,25.0652,25.0951,reg,5427891 +COG,2018-03-06,25.1250,25.4841,False,24.9854,25.3844,reg,2887826 +COG,2018-03-07,25.3445,25.4692,False,24.8557,24.8857,reg,5962491 +COG,2018-03-08,24.8857,25.5131,False,24.7859,25.4841,reg,3843691 +COG,2018-03-09,25.4542,25.5041,False,25.0054,25.0153,reg,3424290 +COG,2018-03-12,25.4542,25.5938,False,25.0353,25.5938,reg,4142123 +COG,2018-03-13,25.5739,25.7036,False,25.1949,25.4442,reg,4406869 +COG,2018-03-14,25.5041,25.7584,False,25.4243,25.6238,reg,5108028 +COG,2018-03-15,24.9854,25.7484,False,24.7560,25.6038,reg,6690160 +COG,2018-03-16,24.9256,25.4542,False,24.8557,24.9655,reg,9495458 +COG,2018-03-19,24.3471,24.7959,False,24.2523,24.6563,reg,6675453 +COG,2018-03-20,24.0079,24.6662,False,23.8882,24.6363,reg,11275622 +COG,2018-03-21,24.3271,24.4967,False,23.9182,24.1276,reg,16957894 +COG,2018-03-22,23.8982,24.4468,False,23.8882,24.1177,reg,6194552 +COG,2018-03-23,23.4494,24.2373,False,23.3696,24.0179,reg,5628474 +COG,2018-03-26,23.9082,23.9381,False,23.2599,23.9182,reg,8975692 +COG,2018-03-27,23.7287,24.1276,False,23.4045,23.9481,reg,6636544 +COG,2018-03-28,23.6588,23.9880,False,23.5292,23.7686,reg,5864468 +COG,2018-03-29,23.9182,24.1276,False,23.7586,23.8184,reg,7717634 +COG,2018-04-02,23.0903,23.7885,False,22.6913,23.7885,reg,6463191 +COG,2018-04-03,23.4793,23.5391,False,22.9108,23.2399,reg,3733558 +COG,2018-04-04,23.6489,23.6987,False,23.1003,23.1901,reg,4396190 +COG,2018-04-05,23.8783,24.0079,False,23.5790,23.6987,reg,5120008 +COG,2018-04-06,23.1103,23.8583,False,22.7612,23.7386,reg,4908649 +COG,2018-04-09,22.8908,23.2798,False,22.8809,23.0704,reg,3926221 +COG,2018-04-10,23.4893,23.8085,False,23.0504,23.1901,reg,5643743 +COG,2018-04-11,23.4394,23.6389,False,23.2150,23.4594,reg,4017872 +COG,2018-04-12,23.4993,23.6189,False,23.3048,23.5092,reg,6706532 +COG,2018-04-13,23.6090,23.7985,False,23.3347,23.4893,reg,8885660 +COG,2018-04-16,23.8982,24.1276,False,23.5292,23.8284,reg,4990448 +COG,2018-04-17,23.7785,23.8982,False,23.4494,23.8085,reg,5095835 +COG,2018-04-18,23.9780,24.1675,False,23.7087,23.8783,reg,6013846 +COG,2018-04-19,23.4993,24.0030,False,23.4394,23.9182,reg,7087402 +COG,2018-04-20,23.0205,23.4793,False,22.8509,23.4793,reg,5764323 +COG,2018-04-23,23.2599,23.3397,False,22.8208,22.9706,reg,5397566 +COG,2018-04-24,23.2000,23.5591,False,23.0055,23.4095,reg,4465691 +COG,2018-04-25,23.1103,23.1751,False,22.9008,22.9407,reg,4576336 +COG,2018-04-26,23.4095,23.6189,False,23.1502,23.1502,reg,5032463 +COG,2018-04-27,23.5591,24.5864,False,23.2200,24.5665,reg,6084031 +COG,2018-04-30,23.8483,24.0179,False,23.4693,23.5092,reg,5825968 +COG,2018-05-01,23.9082,24.1127,False,23.7087,23.7686,reg,5795078 +COG,2018-05-02,23.7486,24.0778,False,23.6489,23.8085,reg,5610481 +COG,2018-05-03,23.0205,23.6788,False,22.9307,23.5391,reg,4821866 +COG,2018-05-04,23.3696,23.4993,False,22.9806,23.0305,reg,4751007 +COG,2018-05-07,22.9606,23.9082,False,22.9307,23.6788,reg,7751776 +COG,2018-05-08,23.2798,23.2898,False,22.5417,22.8809,reg,5074825 +COG,2018-05-09,23.0404,23.7287,False,23.0005,23.5591,reg,7047441 +COG,2018-05-10,22.9008,22.9557,False,22.5018,22.8809,reg,8887422 +COG,2018-05-11,22.6115,23.0604,False,22.5218,22.9307,reg,4949754 +COG,2018-05-14,23.2100,23.3097,False,22.6614,22.7412,reg,4759334 +COG,2018-05-15,23.2000,23.2400,False,22.8300,23.1700,reg,3433631 +COG,2018-05-16,23.2800,23.3700,False,23.0600,23.1800,reg,3844960 +COG,2018-05-17,23.3500,23.6600,False,23.2100,23.3600,reg,6258408 +COG,2018-05-18,23.2800,23.3700,False,23.1050,23.3300,reg,7790021 +COG,2018-05-21,23.4100,23.5800,False,23.2200,23.3700,reg,4315122 +COG,2018-05-22,22.7900,23.7700,False,22.7200,23.5000,reg,6346786 +COG,2018-05-23,22.7800,22.8500,False,22.3500,22.6800,reg,5651329 +COG,2018-05-24,22.3800,22.7100,False,22.2350,22.6000,reg,5020595 +COG,2018-05-25,22.5000,22.5900,False,21.7100,22.0200,reg,8471130 +COG,2018-05-29,21.9500,22.3200,False,21.8000,22.2000,reg,5108752 +COG,2018-05-30,22.6900,22.8400,False,22.0100,22.1100,reg,5049547 +COG,2018-05-31,22.8500,23.2100,False,22.5000,22.5900,reg,5879114 +COG,2018-06-01,23.0300,23.2000,False,22.8200,22.9300,reg,4053380 +COG,2018-06-04,22.4500,23.1900,False,22.3650,23.0300,reg,6774543 +COG,2018-06-05,22.5700,22.7100,False,22.2100,22.3100,reg,4981184 +COG,2018-06-06,23.0000,23.0850,False,22.6200,22.6500,reg,4970583 +COG,2018-06-07,23.3900,23.6200,False,23.0700,23.1400,reg,5746288 diff --git a/company_library/COHR.csv b/company_library/COHR.csv index 2016e99c..02216b68 100644 --- a/company_library/COHR.csv +++ b/company_library/COHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COHR,2017-06-06,254.7600,257.1200,False,250.6010,252.6200,reg,208931 -COHR,2017-06-07,257.8500,258.7700,False,253.0550,255.1900,reg,281892 -COHR,2017-06-08,261.8500,262.5300,False,255.5300,258.8500,reg,294522 COHR,2017-06-09,249.2900,269.1800,False,242.4200,263.1000,reg,581372 COHR,2017-06-12,246.0000,253.6100,False,234.1000,251.5700,reg,498411 COHR,2017-06-13,245.0500,252.2000,False,241.6300,248.1700,reg,297342 @@ -249,3 +246,6 @@ COHR,2018-05-31,167.0500,172.2800,False,166.7800,170.4400,reg,441488 COHR,2018-06-01,166.5800,171.0000,False,164.7700,169.3600,reg,491049 COHR,2018-06-04,166.4300,167.9400,False,164.7200,167.3200,reg,391497 COHR,2018-06-05,167.9800,169.1200,False,163.9200,167.0300,reg,514073 +COHR,2018-06-06,168.3900,170.5800,False,166.7000,167.4900,reg,633246 +COHR,2018-06-07,169.2400,169.6900,False,165.6700,168.8400,reg,328727 +COHR,2018-06-08,170.5200,170.7400,False,166.5000,168.9900,reg,334307 diff --git a/company_library/COHU.csv b/company_library/COHU.csv index 6fca0ae7..010e5056 100644 --- a/company_library/COHU.csv +++ b/company_library/COHU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COHU,2017-06-06,18.8388,18.9573,False,18.3925,18.6017,reg,161836 -COHU,2017-06-07,19.0166,19.0265,False,18.8190,18.8487,reg,175312 -COHU,2017-06-08,19.3624,19.4908,False,18.8388,19.0759,reg,139455 COHU,2017-06-09,18.7499,19.5501,False,18.6116,19.4118,reg,342427 COHU,2017-06-12,17.9695,18.4683,False,17.5447,18.4634,reg,238048 COHU,2017-06-13,18.0287,18.3350,False,17.8608,17.9793,reg,217633 @@ -249,3 +246,6 @@ COHU,2018-05-31,24.0200,24.6500,False,23.9450,24.3000,reg,204708 COHU,2018-06-01,24.4600,24.5400,False,24.0200,24.1600,reg,198437 COHU,2018-06-04,24.5600,24.7400,False,24.2900,24.7400,reg,250951 COHU,2018-06-05,25.2500,25.2800,False,24.4275,24.6700,reg,331585 +COHU,2018-06-06,25.9300,25.9600,False,25.0800,25.3200,reg,397517 +COHU,2018-06-07,25.5300,25.9000,False,25.2800,25.9000,reg,422843 +COHU,2018-06-08,24.9700,25.4400,False,24.6200,25.4400,reg,305243 diff --git a/company_library/COKE.csv b/company_library/COKE.csv index a63e202b..fd33fd4e 100644 --- a/company_library/COKE.csv +++ b/company_library/COKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COKE,2017-06-06,225.3039,228.4385,False,222.9306,224.8860,reg,44004 -COKE,2017-06-07,228.9858,229.2943,False,224.1496,225.5527,reg,30119 -COKE,2017-06-08,227.7320,229.9710,False,224.9258,229.0953,reg,30774 COKE,2017-06-09,225.9507,231.2448,False,223.9008,227.9907,reg,28636 COKE,2017-06-12,227.5230,228.7717,False,222.9057,225.4134,reg,26697 COKE,2017-06-13,230.5581,230.5581,False,226.8264,228.4485,reg,40011 @@ -249,3 +246,6 @@ COKE,2018-05-31,127.4100,130.4300,False,125.0800,129.6400,reg,62712 COKE,2018-06-01,126.6600,127.9700,False,126.1100,127.7300,reg,48545 COKE,2018-06-04,129.4400,129.7400,False,126.4100,127.5700,reg,62965 COKE,2018-06-05,128.3000,129.9750,False,127.2500,129.7900,reg,38500 +COKE,2018-06-06,126.9700,128.4900,False,126.5500,128.2100,reg,43285 +COKE,2018-06-07,129.4100,129.5000,False,127.0000,127.4000,reg,43000 +COKE,2018-06-08,129.7000,130.8300,False,128.7900,128.8800,reg,62318 diff --git a/company_library/COLB.csv b/company_library/COLB.csv index 03a4216e..166ecf27 100644 --- a/company_library/COLB.csv +++ b/company_library/COLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLB,2017-06-06,36.7619,37.0064,False,36.1556,36.2534,reg,389849 -COLB,2017-06-07,37.3781,37.6030,False,36.7228,36.8597,reg,323831 -COLB,2017-06-08,38.7374,39.5394,False,37.2803,37.5052,reg,323113 COLB,2017-06-09,40.0968,40.4587,False,39.0504,39.0602,reg,378520 COLB,2017-06-12,39.8523,40.5760,False,39.3633,40.0773,reg,413918 COLB,2017-06-13,39.8621,40.3413,False,39.5296,40.1457,reg,384247 @@ -249,3 +246,6 @@ COLB,2018-05-31,42.5200,43.2300,False,42.4700,42.8100,reg,215537 COLB,2018-06-01,43.0200,43.3700,False,42.7599,42.9800,reg,262977 COLB,2018-06-04,43.6100,43.7400,False,42.9100,43.0900,reg,270247 COLB,2018-06-05,43.5400,43.7500,False,43.1150,43.6300,reg,178663 +COLB,2018-06-06,44.3800,44.4300,False,43.6500,43.6500,reg,169194 +COLB,2018-06-07,44.3000,44.7300,False,41.1836,44.4900,reg,140658 +COLB,2018-06-08,44.3600,44.6200,False,44.0600,44.2800,reg,198624 diff --git a/company_library/COLL.csv b/company_library/COLL.csv index 282c9e8a..4e993975 100644 --- a/company_library/COLL.csv +++ b/company_library/COLL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLL,2017-06-06,10.3000,10.3700,False,9.3200,9.3500,reg,341122 -COLL,2017-06-07,9.7400,10.6300,False,9.6200,10.3300,reg,513686 -COLL,2017-06-08,10.0100,10.3100,False,9.7000,9.7600,reg,349349 COLL,2017-06-09,10.4800,12.2700,False,10.3000,10.6100,reg,1552829 COLL,2017-06-12,10.1400,10.6935,False,9.8100,10.5500,reg,484247 COLL,2017-06-13,10.0400,10.3994,False,9.8700,10.1500,reg,458319 @@ -249,3 +246,6 @@ COLL,2018-05-31,22.6200,23.4800,False,22.0700,23.3400,reg,572748 COLL,2018-06-01,24.3700,24.7200,False,22.1400,22.7800,reg,741468 COLL,2018-06-04,24.3400,24.5599,False,23.7300,24.4100,reg,294294 COLL,2018-06-05,24.5600,24.8200,False,23.8000,24.1700,reg,278445 +COLL,2018-06-06,25.0100,26.0400,False,24.6100,24.6400,reg,583652 +COLL,2018-06-07,24.7700,25.3000,False,24.1400,25.0800,reg,221960 +COLL,2018-06-08,25.3600,25.8600,False,24.5100,24.8300,reg,287639 diff --git a/company_library/COLM.csv b/company_library/COLM.csv index f19037e3..fdfa00e6 100644 --- a/company_library/COLM.csv +++ b/company_library/COLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLM,2017-06-06,54.9433,55.3486,False,54.5874,54.8839,reg,185308 -COLM,2017-06-07,55.0223,55.4079,False,54.5973,54.9630,reg,124790 -COLM,2017-06-08,55.1410,55.8428,False,54.9927,55.2398,reg,124470 COLM,2017-06-09,56.6040,56.6831,False,55.1014,55.4474,reg,188102 COLM,2017-06-12,56.8808,57.4443,False,56.3569,56.5546,reg,204229 COLM,2017-06-13,56.6930,56.9797,False,56.0405,56.9797,reg,157878 @@ -249,3 +246,6 @@ COLM,2018-05-31,87.1100,88.8900,False,87.0100,88.2700,reg,290876 COLM,2018-06-01,88.8300,88.9100,False,87.0300,87.6500,reg,202205 COLM,2018-06-04,89.4200,89.7900,False,88.8300,89.1900,reg,255061 COLM,2018-06-05,90.8000,90.9700,False,88.8500,89.6200,reg,282226 +COLM,2018-06-06,91.3100,91.6400,False,90.8400,90.9800,reg,207593 +COLM,2018-06-07,91.3900,91.9100,False,91.0700,91.3400,reg,192757 +COLM,2018-06-08,92.1500,92.6400,False,91.1800,91.5400,reg,200908 diff --git a/company_library/COMM.csv b/company_library/COMM.csv index 9c345f9d..0950d513 100644 --- a/company_library/COMM.csv +++ b/company_library/COMM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COMM,2017-06-06,37.1300,38.2000,False,37.0700,37.8800,reg,1764222 -COMM,2017-06-07,37.3100,37.5400,False,37.0800,37.1700,reg,1665937 -COMM,2017-06-08,37.9900,39.6800,False,36.3600,37.1600,reg,2112046 COMM,2017-06-09,37.5300,38.3600,False,37.1900,38.0300,reg,1762207 COMM,2017-06-12,37.0100,37.4800,False,36.5100,37.4800,reg,1934239 COMM,2017-06-13,37.6700,37.8100,False,37.0300,37.0300,reg,1784009 @@ -249,3 +246,6 @@ COMM,2018-05-31,29.3200,29.5200,False,29.0800,29.4500,reg,3489602 COMM,2018-06-01,29.7900,29.8400,False,29.2600,29.4600,reg,1056489 COMM,2018-06-04,30.2500,30.3000,False,29.0000,29.9900,reg,1185748 COMM,2018-06-05,30.0600,30.3400,False,29.9900,30.0900,reg,1689954 +COMM,2018-06-06,30.0600,30.3600,False,29.7800,30.0500,reg,1441040 +COMM,2018-06-07,29.9100,30.4900,False,29.8900,30.1800,reg,1572328 +COMM,2018-06-08,29.8000,30.1400,False,29.6100,29.7800,reg,848769 diff --git a/company_library/COMT.csv b/company_library/COMT.csv index 227e47aa..045c6413 100644 --- a/company_library/COMT.csv +++ b/company_library/COMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COMT,2017-06-06,31.0563,31.0563,False,30.7813,30.7813,reg,12084 -COMT,2017-06-07,30.6200,30.9805,False,30.5915,30.9805,reg,27756 -COMT,2017-06-08,30.6864,30.8191,False,30.5726,30.5726,reg,16599 COMT,2017-06-09,30.8002,30.8855,False,30.7149,30.7149,reg,122381 COMT,2017-06-12,30.6959,30.9046,False,30.6105,30.7149,reg,9567 COMT,2017-06-13,30.8571,30.8571,False,30.6436,30.7528,reg,15382 @@ -249,3 +246,6 @@ COMT,2018-05-31,39.2800,39.5891,False,39.1700,39.5800,reg,61448 COMT,2018-06-01,39.0400,39.2700,False,39.0300,39.2500,reg,47146 COMT,2018-06-04,38.6900,39.0750,False,38.6600,38.9400,reg,44355 COMT,2018-06-05,38.8000,38.8748,False,38.5300,38.6500,reg,928750 +COMT,2018-06-06,39.1000,39.1000,False,38.7590,38.9600,reg,77355 +COMT,2018-06-07,39.3000,39.3800,False,39.1773,39.2500,reg,58463 +COMT,2018-06-08,39.2400,39.3400,False,39.0400,39.3400,reg,55787 diff --git a/company_library/CONE.csv b/company_library/CONE.csv index 469fcbf4..3dfa9c07 100644 --- a/company_library/CONE.csv +++ b/company_library/CONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CONE,2017-06-06,55.5871,56.8612,False,55.3061,56.1980,reg,627150 -CONE,2017-06-07,55.8877,56.0331,False,55.3845,55.9265,reg,646533 -CONE,2017-06-08,55.2866,56.2368,False,54.9181,55.8295,reg,588282 CONE,2017-06-09,55.7229,57.5457,False,55.4223,56.4695,reg,1705200 CONE,2017-06-12,55.8295,55.8489,False,54.4915,55.3835,reg,1772721 CONE,2017-06-13,56.1495,56.2659,False,55.7326,55.8198,reg,974345 @@ -249,3 +246,6 @@ CONE,2018-05-31,55.3800,55.9100,False,54.5800,55.0900,reg,2330871 CONE,2018-06-01,56.1500,56.2300,False,54.6150,54.9700,reg,1034469 CONE,2018-06-04,56.6800,56.8400,False,55.7000,56.3600,reg,1058312 CONE,2018-06-05,57.5100,57.5600,False,56.5000,56.7300,reg,1495902 +CONE,2018-06-06,58.3000,58.3200,False,57.1500,57.3400,reg,1328852 +CONE,2018-06-07,58.3000,58.5800,False,57.6200,58.4000,reg,842575 +CONE,2018-06-08,58.6300,58.7150,False,57.6250,58.1700,reg,921902 diff --git a/company_library/CONN.csv b/company_library/CONN.csv index 426fa2ea..f513cabb 100644 --- a/company_library/CONN.csv +++ b/company_library/CONN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CONN,2017-06-06,17.1500,17.3500,False,16.0000,16.8000,reg,2330841 -CONN,2017-06-07,18.8500,18.9750,False,17.2000,17.3000,reg,1359938 -CONN,2017-06-08,19.2500,19.9500,False,18.5500,18.9500,reg,1534911 CONN,2017-06-09,19.2000,19.8000,False,18.8500,19.2000,reg,674541 CONN,2017-06-12,19.5000,19.7000,False,19.1500,19.7000,reg,612148 CONN,2017-06-13,18.9500,19.6140,False,18.6000,19.5000,reg,743684 @@ -249,3 +246,6 @@ CONN,2018-05-31,23.1500,24.5000,False,23.0500,24.3500,reg,459567 CONN,2018-06-01,22.6000,23.4000,False,22.1000,23.4000,reg,762871 CONN,2018-06-04,23.4500,24.2500,False,22.6000,22.8500,reg,742668 CONN,2018-06-05,24.5000,24.7000,False,23.3000,23.5500,reg,650115 +CONN,2018-06-06,25.6500,26.3000,False,24.3500,24.5000,reg,873475 +CONN,2018-06-07,31.9500,32.6500,False,29.5000,32.2500,reg,3674112 +CONN,2018-06-08,34.3500,35.0500,False,31.9500,32.1500,reg,1514304 diff --git a/company_library/COOL.csv b/company_library/COOL.csv index ac83e0f8..fbdd14d1 100644 --- a/company_library/COOL.csv +++ b/company_library/COOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COOL,2017-06-06,16.8300,17.1699,False,16.5000,16.8800,reg,71757 -COOL,2017-06-07,18.0000,18.2399,False,15.6801,17.1400,reg,254467 -COOL,2017-06-08,18.4900,20.9800,False,17.2000,20.0000,reg,635647 COOL,2017-06-09,17.0700,19.3087,False,16.7600,18.5200,reg,171643 COOL,2017-06-12,16.2800,17.4300,False,16.0000,17.4300,reg,134010 COOL,2017-06-13,16.9600,17.0000,False,16.2100,16.3000,reg,68643 @@ -249,3 +246,6 @@ COOL,2018-05-31,25.5000,26.2200,False,25.2300,25.7100,reg,137796 COOL,2018-06-01,27.3200,27.7900,False,25.2700,25.3600,reg,262893 COOL,2018-06-04,27.8200,27.9800,False,26.4200,27.6000,reg,395438 COOL,2018-06-05,27.0500,27.8230,False,25.7500,26.1500,reg,1795293 +COOL,2018-06-06,30.9500,31.0200,False,26.9900,27.1600,reg,1033408 +COOL,2018-06-07,29.9200,32.1700,False,28.6300,31.0000,reg,1314592 +COOL,2018-06-08,29.0500,33.2200,False,26.9300,29.8300,reg,3084765 diff --git a/company_library/COP.csv b/company_library/COP.csv index 36ed6cb9..5723ccf7 100644 --- a/company_library/COP.csv +++ b/company_library/COP.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COP,2017-06-06,43.5596,43.5890,False,42.8937,43.0406,reg,8584006 -COP,2017-06-07,42.6587,43.5107,False,42.3453,43.2854,reg,13140900 COP,2017-06-08,42.1788,42.9427,False,42.1298,42.3649,reg,9179469 COP,2017-06-09,43.8926,44.0101,False,42.1788,42.2082,reg,10412891 COP,2017-06-12,44.7740,45.0874,False,44.3137,44.3137,reg,13550427 @@ -249,3 +247,5 @@ COP,2018-05-31,67.3900,68.3400,False,66.9400,67.5800,reg,8508795 COP,2018-06-01,68.2900,68.9750,False,67.3400,67.7600,reg,7116234 COP,2018-06-04,67.9000,69.4000,False,67.5950,68.9500,reg,5599193 COP,2018-06-05,67.5600,68.5600,False,67.5200,67.7200,reg,6333100 +COP,2018-06-06,67.8800,68.4200,False,67.3100,67.7100,reg,6412175 +COP,2018-06-07,69.4800,69.6800,False,68.2600,68.5000,reg,7693526 diff --git a/company_library/CORE.csv b/company_library/CORE.csv index f8d6d425..40b6536b 100644 --- a/company_library/CORE.csv +++ b/company_library/CORE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORE,2017-06-06,34.5665,35.1666,False,34.1042,34.7239,reg,273263 -CORE,2017-06-07,34.7731,35.1272,False,34.1976,34.5173,reg,239588 -CORE,2017-06-08,35.1567,35.3830,False,32.7608,34.7633,reg,243452 CORE,2017-06-09,36.1207,36.2977,False,34.7829,35.1961,reg,308604 CORE,2017-06-12,35.5109,36.5634,False,35.3338,36.0519,reg,233935 CORE,2017-06-13,35.4617,36.1853,False,35.1174,35.5699,reg,257081 @@ -249,3 +246,6 @@ CORE,2018-05-31,19.5200,19.5600,False,18.9000,19.3000,reg,507358 CORE,2018-06-01,19.4400,19.9400,False,19.3500,19.6200,reg,496476 CORE,2018-06-04,20.3900,20.5200,False,19.5100,19.5600,reg,481718 CORE,2018-06-05,20.3700,20.5100,False,20.0800,20.3700,reg,276200 +CORE,2018-06-06,20.4000,20.5800,False,20.2200,20.4700,reg,291866 +CORE,2018-06-07,20.3500,20.5700,False,20.2400,20.4100,reg,304732 +CORE,2018-06-08,20.4900,20.6000,False,20.3400,20.3400,reg,275561 diff --git a/company_library/CORI.csv b/company_library/CORI.csv index 3e4bb80a..f2f8efc2 100644 --- a/company_library/CORI.csv +++ b/company_library/CORI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORI,2017-06-06,7.5400,7.6700,False,7.3600,7.5000,reg,177309 -CORI,2017-06-07,7.1100,7.6800,False,6.8900,7.5300,reg,242959 -CORI,2017-06-08,6.9800,7.5900,False,6.9700,7.1500,reg,219519 CORI,2017-06-09,7.2000,7.4479,False,7.0000,7.0200,reg,100068 CORI,2017-06-12,6.9400,7.4200,False,6.7800,7.1900,reg,310853 CORI,2017-06-13,7.0300,7.2700,False,6.7700,6.9300,reg,170398 @@ -249,3 +246,6 @@ CORI,2018-05-31,8.5400,8.6800,False,8.2300,8.2400,reg,271722 CORI,2018-06-01,8.8500,8.8700,False,8.4400,8.5900,reg,341323 CORI,2018-06-04,8.3500,8.9100,False,8.3200,8.8600,reg,172067 CORI,2018-06-05,8.4300,8.5000,False,8.3100,8.3500,reg,194456 +CORI,2018-06-06,8.6500,8.6900,False,8.3100,8.4600,reg,164009 +CORI,2018-06-07,8.3300,8.8000,False,8.2700,8.6900,reg,221292 +CORI,2018-06-08,8.8100,8.8500,False,8.1100,8.3400,reg,241457 diff --git a/company_library/CORR.csv b/company_library/CORR.csv new file mode 100644 index 00000000..0b411d33 --- /dev/null +++ b/company_library/CORR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CORR,2017-06-08,31.9147,31.9975,False,31.3324,31.4089,reg,50353 +CORR,2017-06-09,32.1538,32.6321,False,31.6112,31.9147,reg,67857 +CORR,2017-06-12,32.3562,32.8804,False,31.7492,32.1538,reg,62629 +CORR,2017-06-13,32.4849,32.5907,False,32.0343,32.3378,reg,37074 +CORR,2017-06-14,32.2918,32.6187,False,32.1814,32.5217,reg,43002 +CORR,2017-06-15,32.2182,32.7509,False,32.0619,32.2918,reg,39785 +CORR,2017-06-16,32.2826,32.3102,False,31.7676,31.8871,reg,64494 +CORR,2017-06-19,32.1998,32.6229,False,32.0987,32.2366,reg,57872 +CORR,2017-06-20,32.0895,32.3286,False,31.8319,32.3286,reg,52131 +CORR,2017-06-21,31.4456,32.2366,False,31.3537,32.0343,reg,50070 +CORR,2017-06-22,32.0987,32.2182,False,31.3905,31.6112,reg,43306 +CORR,2017-06-23,32.1630,32.7057,False,32.0711,32.0987,reg,124082 +CORR,2017-06-26,30.6455,31.4456,False,30.0854,31.4089,reg,302194 +CORR,2017-06-27,30.3604,30.6363,False,30.1396,30.4063,reg,122421 +CORR,2017-06-28,31.0594,31.4089,False,30.5535,30.5535,reg,91465 +CORR,2017-06-29,30.8754,30.9398,False,30.1304,30.6087,reg,87537 +CORR,2017-06-30,30.8938,31.4089,False,30.6547,30.9674,reg,71967 +CORR,2017-07-05,30.8478,31.3537,False,30.6390,31.3353,reg,100283 +CORR,2017-07-06,30.8478,31.1328,False,30.5663,30.8478,reg,64027 +CORR,2017-07-07,30.7742,31.1605,False,30.4983,31.1329,reg,51833 +CORR,2017-07-10,30.8754,30.9675,False,30.4431,30.8754,reg,65281 +CORR,2017-07-11,31.0594,31.2440,False,30.6179,30.8386,reg,48410 +CORR,2017-07-12,31.7032,31.7584,False,31.0318,31.3077,reg,59944 +CORR,2017-07-13,31.8411,32.1814,False,31.7032,31.7584,reg,43923 +CORR,2017-07-14,32.0987,32.2274,False,31.9055,31.9055,reg,40620 +CORR,2017-07-17,32.5309,32.7057,False,31.8227,32.0895,reg,66241 +CORR,2017-07-18,32.3654,32.5769,False,32.2642,32.5217,reg,61866 +CORR,2017-07-19,32.5033,32.7609,False,32.3102,32.3746,reg,48646 +CORR,2017-07-20,32.5309,32.8886,False,32.3976,32.5033,reg,47996 +CORR,2017-07-21,32.4941,32.8804,False,32.4206,32.7333,reg,52027 +CORR,2017-07-24,32.3470,32.8401,False,32.1079,32.5401,reg,59617 +CORR,2017-07-25,32.5677,32.7287,False,32.2182,32.5125,reg,46968 +CORR,2017-07-26,32.5217,32.8528,False,32.4757,32.5953,reg,38745 +CORR,2017-07-27,32.4574,32.8436,False,32.2642,32.5033,reg,45064 +CORR,2017-07-28,32.7609,32.8252,False,32.3010,32.4482,reg,52915 +CORR,2017-07-31,32.7517,32.9632,False,32.2927,32.7517,reg,54292 +CORR,2017-08-01,33.1104,33.1563,False,32.4678,32.8896,reg,56316 +CORR,2017-08-02,33.2023,33.3311,False,32.8896,33.0828,reg,69896 +CORR,2017-08-03,31.7859,33.6806,False,31.7308,33.5242,reg,117044 +CORR,2017-08-04,32.6965,32.7977,False,31.8319,31.8319,reg,89545 +CORR,2017-08-07,32.7425,32.8436,False,32.2090,32.6873,reg,59917 +CORR,2017-08-08,32.4298,33.0690,False,32.3470,32.7425,reg,65121 +CORR,2017-08-09,32.6873,33.0368,False,32.1262,32.5401,reg,60773 +CORR,2017-08-10,32.4941,32.7793,False,32.2734,32.5217,reg,80590 +CORR,2017-08-11,31.2709,32.4665,False,31.1513,32.2366,reg,127327 +CORR,2017-08-14,32.0159,32.1446,False,31.4364,31.5560,reg,102850 +CORR,2017-08-15,31.4895,31.7621,False,31.0195,31.7621,reg,117151 +CORR,2017-08-16,31.2545,32.0347,False,31.0454,31.4895,reg,130254 +CORR,2017-08-17,31.4237,31.7809,False,31.1887,31.2075,reg,117843 +CORR,2017-08-18,30.3615,31.3109,False,30.1829,31.1041,reg,177956 +CORR,2017-08-21,29.9855,30.5589,False,29.6095,30.5589,reg,176692 +CORR,2017-08-22,30.2675,30.3427,False,29.9855,30.0795,reg,114669 +CORR,2017-08-23,30.7375,30.8644,False,30.2769,30.2769,reg,58787 +CORR,2017-08-24,31.0289,31.3485,False,30.8127,30.8127,reg,47476 +CORR,2017-08-25,31.5271,31.6399,False,30.9161,31.0289,reg,66581 +CORR,2017-08-28,31.2733,31.6305,False,31.0853,31.3015,reg,59353 +CORR,2017-08-29,31.1605,31.4707,False,30.8879,31.1981,reg,68879 +CORR,2017-08-30,30.6905,31.3485,False,30.5589,31.1041,reg,78886 +CORR,2017-08-31,30.6717,31.1135,False,30.5025,30.9631,reg,71083 +CORR,2017-09-01,31.0477,31.3579,False,30.3248,30.6717,reg,116248 +CORR,2017-09-05,30.5401,31.2263,False,30.2769,31.0195,reg,69644 +CORR,2017-09-06,30.3897,31.2357,False,30.2957,30.5495,reg,65523 +CORR,2017-09-07,30.6905,30.7751,False,30.2017,30.3427,reg,86395 +CORR,2017-09-08,31.1417,31.2357,False,30.5965,30.6999,reg,65872 +CORR,2017-09-11,31.4425,31.5741,False,31.1323,31.1323,reg,47960 +CORR,2017-09-12,31.4049,31.7903,False,31.0665,31.5083,reg,63696 +CORR,2017-09-13,31.0759,31.4049,False,30.9443,31.3861,reg,90131 +CORR,2017-09-14,31.6211,31.7245,False,30.9819,31.0665,reg,111664 +CORR,2017-09-15,31.4237,31.6963,False,31.3656,31.6023,reg,82882 +CORR,2017-09-18,31.3015,31.6775,False,31.0571,31.4707,reg,60215 +CORR,2017-09-19,30.9819,31.4237,False,30.7948,31.3391,reg,98119 +CORR,2017-09-20,30.7375,31.0571,False,30.5777,30.8127,reg,68384 +CORR,2017-09-21,30.3427,31.0853,False,30.2205,30.6905,reg,88129 +CORR,2017-09-22,31.5741,31.6305,False,30.4267,30.4461,reg,90244 +CORR,2017-09-25,31.5647,32.0723,False,31.4002,31.7057,reg,78722 +CORR,2017-09-26,31.7809,32.3731,False,31.5835,31.7527,reg,128985 +CORR,2017-09-27,32.6081,32.6739,False,31.7339,31.7809,reg,119351 +CORR,2017-09-28,32.6927,33.1156,False,32.1268,32.5611,reg,90555 +CORR,2017-09-29,33.2285,33.3319,False,32.7773,32.9653,reg,118516 +CORR,2017-10-02,33.0123,33.3225,False,32.8149,33.2285,reg,85252 +CORR,2017-10-03,32.9841,33.1815,False,32.7209,33.1251,reg,82403 +CORR,2017-10-04,33.0781,33.5011,False,32.8149,33.1063,reg,90878 +CORR,2017-10-05,33.0311,33.2755,False,32.9183,33.0593,reg,75005 +CORR,2017-10-06,32.7209,33.0405,False,32.5705,33.0405,reg,70243 +CORR,2017-10-09,32.8619,32.9935,False,32.6081,32.7679,reg,67236 +CORR,2017-10-10,33.4917,33.7179,False,33.0687,33.0687,reg,69827 +CORR,2017-10-11,33.8676,34.1402,False,33.5199,33.9804,reg,159831 +CORR,2017-10-12,33.7925,33.9651,False,33.6816,33.8676,reg,86541 +CORR,2017-10-13,33.8582,33.9334,False,33.6139,33.9334,reg,75117 +CORR,2017-10-16,34.0932,34.2530,False,33.5575,33.8582,reg,100016 +CORR,2017-10-17,33.9616,34.2530,False,33.6797,34.2530,reg,64278 +CORR,2017-10-18,34.2718,34.3094,False,33.8301,34.1496,reg,89551 +CORR,2017-10-19,34.5068,34.5162,False,33.9804,34.2436,reg,99434 +CORR,2017-10-20,34.5256,34.9956,False,34.4504,34.6854,reg,88556 +CORR,2017-10-23,34.3000,34.7418,False,34.1778,34.6196,reg,83277 +CORR,2017-10-24,33.7267,34.3376,False,33.3695,34.3376,reg,72236 +CORR,2017-10-25,33.3037,33.8676,False,33.1533,33.8019,reg,127659 +CORR,2017-10-26,33.1157,33.5260,False,32.9831,33.3507,reg,73017 +CORR,2017-10-27,33.4541,33.6891,False,33.1063,33.2943,reg,76008 +CORR,2017-10-30,33.1345,33.5669,False,33.0875,33.3225,reg,79785 +CORR,2017-10-31,33.9146,34.3658,False,33.0406,33.2661,reg,105410 +CORR,2017-11-01,34.0556,34.5819,False,33.8958,34.0838,reg,81899 +CORR,2017-11-02,33.2849,34.1496,False,32.8995,33.0311,reg,94831 +CORR,2017-11-03,33.7643,33.8301,False,33.1157,33.1157,reg,50877 +CORR,2017-11-06,33.9804,34.2333,False,33.7473,33.7643,reg,62074 +CORR,2017-11-07,34.4974,34.7888,False,33.9428,34.1402,reg,93823 +CORR,2017-11-08,34.7230,34.7512,False,34.2060,34.4128,reg,81235 +CORR,2017-11-09,34.6948,35.2306,False,34.4974,34.6196,reg,102126 +CORR,2017-11-10,34.7230,35.0802,False,34.6290,34.8358,reg,78640 +CORR,2017-11-13,34.9580,35.1272,False,34.5444,34.8170,reg,120603 +CORR,2017-11-14,34.5359,34.9580,False,34.2961,34.9580,reg,73801 +CORR,2017-11-15,33.8260,34.4496,False,33.7589,34.3824,reg,114211 +CORR,2017-11-16,34.0371,34.2577,False,33.7685,33.8260,reg,100070 +CORR,2017-11-17,34.2769,34.6798,False,33.7781,33.7781,reg,79087 +CORR,2017-11-20,33.9795,34.3441,False,33.8548,34.3441,reg,95389 +CORR,2017-11-21,34.2961,34.5359,False,33.9795,33.9795,reg,86585 +CORR,2017-11-22,34.4592,34.6798,False,34.2769,34.2769,reg,42478 +CORR,2017-11-27,34.4208,34.6702,False,34.3297,34.4304,reg,52731 +CORR,2017-11-28,34.4112,34.6606,False,34.1282,34.5071,reg,72237 +CORR,2017-11-29,34.4880,34.8141,False,34.0946,34.3920,reg,88098 +CORR,2017-11-30,34.2002,34.7556,False,34.0850,34.7278,reg,73242 +CORR,2017-12-01,34.1522,34.2481,False,33.1065,34.1906,reg,97504 +CORR,2017-12-04,34.5359,34.7614,False,34.2817,34.4208,reg,74843 +CORR,2017-12-05,34.3441,34.6846,False,34.2424,34.5935,reg,107074 +CORR,2017-12-06,34.5071,34.5455,False,33.9987,34.2961,reg,54421 +CORR,2017-12-07,34.6702,34.7758,False,34.2587,34.6702,reg,102765 +CORR,2017-12-08,34.5743,34.7854,False,34.4688,34.7854,reg,84549 +CORR,2017-12-11,34.9772,35.1595,False,34.6990,34.8621,reg,120870 +CORR,2017-12-12,35.6967,35.9461,False,35.0348,35.6583,reg,167752 +CORR,2017-12-13,35.5816,35.9557,False,35.4569,35.7543,reg,126096 +CORR,2017-12-14,35.1787,35.4953,False,34.9873,35.4953,reg,67150 +CORR,2017-12-15,36.2339,36.5121,False,35.1979,35.1979,reg,234276 +CORR,2017-12-18,36.4066,36.9055,False,36.1860,36.3587,reg,87556 +CORR,2017-12-19,35.7543,36.6465,False,35.6775,36.2723,reg,83020 +CORR,2017-12-20,35.8502,36.1764,False,35.7351,35.9653,reg,65656 +CORR,2017-12-21,36.0709,36.1380,False,35.7351,36.0613,reg,88412 +CORR,2017-12-22,36.2435,36.3778,False,35.9941,36.3299,reg,48068 +CORR,2017-12-26,37.0398,37.3180,False,36.3107,36.3107,reg,105326 +CORR,2017-12-27,36.9343,37.2316,False,36.6848,37.2316,reg,60967 +CORR,2017-12-28,36.8767,37.0762,False,36.5026,36.9726,reg,70423 +CORR,2017-12-29,36.6465,36.9726,False,36.6465,36.8383,reg,47364 +CORR,2018-01-02,37.3084,37.3084,False,36.6465,36.6465,reg,87809 +CORR,2018-01-03,36.5889,37.2988,False,36.5169,37.2029,reg,72185 +CORR,2018-01-04,36.3011,36.6465,False,36.1764,36.6177,reg,82505 +CORR,2018-01-05,36.1956,36.5457,False,36.0709,36.4258,reg,93305 +CORR,2018-01-08,35.9270,36.3682,False,35.7351,36.3682,reg,211511 +CORR,2018-01-09,35.4377,35.8886,False,35.3801,35.8214,reg,116842 +CORR,2018-01-10,35.8310,35.8310,False,35.0732,35.4281,reg,86277 +CORR,2018-01-11,36.9918,37.0110,False,35.8071,35.8790,reg,121284 +CORR,2018-01-12,36.9247,37.2236,False,36.7999,37.1165,reg,57938 +CORR,2018-01-16,36.7040,37.8168,False,36.6752,37.2221,reg,101397 +CORR,2018-01-17,37.3947,37.4139,False,36.5793,36.7616,reg,132239 +CORR,2018-01-18,36.5985,37.2029,False,36.5601,37.2029,reg,84274 +CORR,2018-01-19,36.7999,36.8767,False,36.4738,36.4834,reg,87668 +CORR,2018-01-22,37.0398,37.3276,False,36.7136,36.8383,reg,71125 +CORR,2018-01-23,37.1741,37.2604,False,36.9726,37.0686,reg,59681 +CORR,2018-01-24,36.4738,37.0973,False,35.8215,37.0206,reg,314747 +CORR,2018-01-25,36.3395,36.8863,False,36.1284,36.5601,reg,134669 +CORR,2018-01-26,36.5889,36.6465,False,35.7639,36.3587,reg,97045 +CORR,2018-01-29,36.5985,36.8863,False,36.3011,36.5889,reg,90778 +CORR,2018-01-30,36.7904,36.9055,False,36.2723,36.4642,reg,98762 +CORR,2018-01-31,36.7712,37.1357,False,36.4834,36.9343,reg,76806 +CORR,2018-02-01,36.5409,36.7904,False,36.3205,36.7904,reg,54781 +CORR,2018-02-02,35.4665,36.3970,False,35.2171,36.3011,reg,163169 +CORR,2018-02-05,34.0371,35.7533,False,33.9315,35.0732,reg,126036 +CORR,2018-02-06,34.4208,34.6319,False,32.8283,33.4423,reg,160808 +CORR,2018-02-07,34.5167,34.7681,False,34.3057,34.4880,reg,139430 +CORR,2018-02-08,33.6917,34.6461,False,33.6391,34.6031,reg,122474 +CORR,2018-02-09,34.5167,34.7086,False,33.6150,33.9220,reg,111886 +CORR,2018-02-12,34.8909,34.9772,False,33.7301,34.6031,reg,109502 +CORR,2018-02-13,34.2836,34.7439,False,33.9211,34.7244,reg,64834 +CORR,2018-02-14,34.3913,34.4501,False,33.7644,34.0779,reg,82361 +CORR,2018-02-15,34.7635,34.9104,False,34.3423,34.6166,reg,62375 +CORR,2018-02-16,35.5668,35.6941,False,34.4795,34.5676,reg,69054 +CORR,2018-02-20,34.7537,35.7235,False,34.6509,35.4982,reg,50564 +CORR,2018-02-21,34.8517,35.1945,False,34.5872,34.9399,reg,66837 +CORR,2018-02-22,35.2925,35.4100,False,34.9154,34.9594,reg,50614 +CORR,2018-02-23,35.6843,35.6843,False,35.1358,35.3904,reg,77372 +CORR,2018-02-26,36.8108,36.8206,False,35.4600,35.9096,reg,124312 +CORR,2018-02-27,35.6157,36.9283,False,35.5668,36.8108,reg,60450 +CORR,2018-02-28,35.1358,36.0614,False,35.1260,35.8606,reg,59279 +CORR,2018-03-01,36.5659,37.2124,False,35.7817,35.8704,reg,96731 +CORR,2018-03-02,35.8998,36.6149,False,35.5668,36.4092,reg,101856 +CORR,2018-03-05,35.7529,36.1349,False,35.7235,35.8508,reg,70278 +CORR,2018-03-06,36.1447,36.2524,False,35.6549,35.7039,reg,134483 +CORR,2018-03-07,36.4385,36.5561,False,35.8508,36.0565,reg,66176 +CORR,2018-03-08,36.3798,36.5561,False,36.0663,36.4483,reg,42045 +CORR,2018-03-09,36.3602,36.4483,False,35.9488,36.4483,reg,95814 +CORR,2018-03-12,37.6140,37.7021,False,36.3210,36.3504,reg,92195 +CORR,2018-03-13,37.6727,38.1527,False,36.8548,37.8001,reg,100385 +CORR,2018-03-14,37.1928,37.9372,False,37.0556,37.7609,reg,57656 +CORR,2018-03-15,37.0556,37.1732,False,36.7030,37.1340,reg,51602 +CORR,2018-03-16,37.1830,37.3397,False,36.7618,36.9773,reg,86496 +CORR,2018-03-19,37.1634,37.3495,False,36.8793,37.1634,reg,42835 +CORR,2018-03-20,36.9871,37.2907,False,36.8793,37.2026,reg,56980 +CORR,2018-03-21,36.7912,37.0361,False,36.6051,37.0361,reg,56389 +CORR,2018-03-22,36.7520,37.6630,False,36.5463,36.5463,reg,91965 +CORR,2018-03-23,36.1839,37.2271,False,36.1643,36.9773,reg,98522 +CORR,2018-03-26,36.3700,36.8206,False,36.0271,36.5071,reg,55486 +CORR,2018-03-27,36.5267,37.1536,False,36.0369,36.4483,reg,81979 +CORR,2018-03-28,36.7814,37.1830,False,36.4385,36.4385,reg,81736 +CORR,2018-03-29,36.7716,37.4083,False,36.5953,36.8303,reg,99887 +CORR,2018-04-02,36.4875,36.9381,False,36.0859,36.7226,reg,63953 +CORR,2018-04-03,36.7226,37.1928,False,36.4385,36.6834,reg,66851 +CORR,2018-04-04,36.8695,37.2222,False,36.4385,36.4385,reg,81630 +CORR,2018-04-05,36.9969,37.2222,False,36.5953,36.9577,reg,90189 +CORR,2018-04-06,36.8206,37.2907,False,36.6638,36.9185,reg,83939 +CORR,2018-04-09,37.0948,37.4083,False,36.7471,36.9969,reg,180509 +CORR,2018-04-10,36.7422,37.2515,False,36.6834,37.2515,reg,104577 +CORR,2018-04-11,36.2230,36.8624,False,36.0957,36.6442,reg,67572 +CORR,2018-04-12,35.7333,36.6246,False,35.6755,36.4875,reg,87562 +CORR,2018-04-13,35.9488,36.6246,False,35.7823,35.8018,reg,78830 +CORR,2018-04-16,36.3798,36.5561,False,36.0271,36.2034,reg,84490 +CORR,2018-04-17,37.2124,37.3299,False,36.4924,36.5169,reg,109220 +CORR,2018-04-18,37.7315,37.9666,False,36.9381,37.3103,reg,90032 +CORR,2018-04-19,37.5748,37.8882,False,37.3604,37.6630,reg,76629 +CORR,2018-04-20,37.4964,37.8491,False,37.4279,37.5160,reg,108595 +CORR,2018-04-23,37.3789,37.6434,False,37.2222,37.5944,reg,83645 +CORR,2018-04-24,37.4768,37.8383,False,37.2762,37.3691,reg,99279 +CORR,2018-04-25,37.6140,37.8197,False,36.9969,37.3299,reg,46378 +CORR,2018-04-26,37.4572,37.8765,False,37.4377,37.7511,reg,79442 +CORR,2018-04-27,37.6140,37.6923,False,37.4572,37.5748,reg,114177 +CORR,2018-04-30,37.7511,38.1821,False,37.5650,37.7119,reg,83506 +CORR,2018-05-01,38.1625,38.2017,False,37.5357,37.7511,reg,55975 +CORR,2018-05-02,37.7021,38.2017,False,36.2426,37.8099,reg,159739 +CORR,2018-05-03,37.4866,38.0058,False,37.2809,37.9568,reg,62635 +CORR,2018-05-04,37.4475,37.8360,False,37.3789,37.3789,reg,70104 +CORR,2018-05-07,37.6042,37.8540,False,37.4572,37.6532,reg,147307 +CORR,2018-05-08,36.0761,37.5160,False,35.6353,37.2907,reg,204566 +CORR,2018-05-09,36.3210,36.5659,False,35.5863,36.2132,reg,135277 +CORR,2018-05-10,36.4875,36.9773,False,36.2818,36.5561,reg,83382 +CORR,2018-05-11,36.3406,36.7030,False,36.3112,36.5855,reg,71178 +CORR,2018-05-14,36.1643,36.4483,False,35.8802,36.2524,reg,100657 +CORR,2018-05-15,35.8900,36.2720,False,35.8018,36.1643,reg,180097 +CORR,2018-05-16,36.1300,36.2700,False,35.8600,35.9000,reg,123983 +CORR,2018-05-17,35.8700,36.3200,False,35.7500,36.1300,reg,117341 +CORR,2018-05-18,35.9700,36.0650,False,35.8100,36.0100,reg,57117 +CORR,2018-05-21,36.3700,36.5400,False,35.9200,36.0500,reg,97015 +CORR,2018-05-22,36.1400,36.5100,False,36.0300,36.5000,reg,43361 +CORR,2018-05-23,36.3800,36.5400,False,36.0200,36.0200,reg,39659 +CORR,2018-05-24,36.4500,36.4900,False,36.2150,36.3900,reg,40113 +CORR,2018-05-25,36.2900,36.5500,False,36.2500,36.5000,reg,45709 +CORR,2018-05-29,36.3600,36.7400,False,36.2000,36.2500,reg,67489 +CORR,2018-05-30,36.4900,36.7200,False,36.2500,36.3800,reg,96300 +CORR,2018-05-31,36.1900,36.7100,False,36.1300,36.5500,reg,82334 +CORR,2018-06-01,36.2300,36.5000,False,36.0500,36.5000,reg,61788 +CORR,2018-06-04,36.1700,36.3600,False,36.0100,36.2300,reg,70707 +CORR,2018-06-05,36.1600,36.3200,False,36.0200,36.2000,reg,72435 +CORR,2018-06-06,36.1900,36.2300,False,35.7500,36.0100,reg,112901 +CORR,2018-06-07,36.6900,36.7000,False,36.2800,36.3000,reg,58572 diff --git a/company_library/CORT.csv b/company_library/CORT.csv index c57c279d..0baadb4a 100644 --- a/company_library/CORT.csv +++ b/company_library/CORT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORT,2017-06-06,12.1600,12.2300,False,11.8300,12.0000,reg,720909 -CORT,2017-06-07,12.4800,12.5100,False,11.9600,12.1400,reg,912252 -CORT,2017-06-08,11.5100,11.8200,False,11.2500,11.7600,reg,2082201 CORT,2017-06-09,11.5200,11.8000,False,11.3600,11.5800,reg,1023190 CORT,2017-06-12,10.9700,11.7100,False,10.9330,11.4700,reg,1177090 CORT,2017-06-13,10.8800,11.1600,False,10.6300,11.0200,reg,866500 @@ -249,3 +246,6 @@ CORT,2018-05-31,18.5000,18.9100,False,18.1350,18.8600,reg,1497904 CORT,2018-06-01,18.5000,18.8400,False,18.3600,18.6800,reg,874848 CORT,2018-06-04,18.7700,18.8500,False,18.3000,18.5800,reg,994346 CORT,2018-06-05,18.5000,18.7400,False,18.3500,18.6600,reg,878198 +CORT,2018-06-06,18.8000,19.1100,False,18.4900,18.5000,reg,603553 +CORT,2018-06-07,18.1900,18.9600,False,17.8700,18.8000,reg,998755 +CORT,2018-06-08,18.5200,18.6130,False,18.1400,18.2000,reg,705870 diff --git a/company_library/CORV.csv b/company_library/CORV.csv index 5caa9153..30b7a33c 100644 --- a/company_library/CORV.csv +++ b/company_library/CORV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORV,2017-06-06,2.1200,2.1200,True,2.1200,2.1200,reg,0 -CORV,2017-06-07,2.1200,2.1200,True,2.1200,2.1200,reg,0 -CORV,2017-06-08,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-09,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-12,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-13,2.1200,2.1200,True,2.1200,2.1200,reg,0 @@ -249,3 +246,6 @@ CORV,2018-05-31,2.2000,2.2000,False,2.1000,2.1400,reg,67989 CORV,2018-06-01,2.1600,2.2200,False,2.1200,2.1200,reg,100736 CORV,2018-06-04,2.1800,2.2000,False,2.0010,2.1500,reg,28461 CORV,2018-06-05,2.0900,2.2100,False,2.0500,2.2000,reg,74575 +CORV,2018-06-06,2.0700,2.1885,False,2.0600,2.0600,reg,35474 +CORV,2018-06-07,2.1000,2.2000,False,2.0900,2.1200,reg,52375 +CORV,2018-06-08,2.0800,2.1700,False,2.0800,2.1600,reg,35321 diff --git a/company_library/COST.csv b/company_library/COST.csv index 61580a3b..0aa0eeb5 100644 --- a/company_library/COST.csv +++ b/company_library/COST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COST,2017-06-06,179.3323,180.5826,False,178.8975,179.5794,reg,2248876 -COST,2017-06-07,180.0736,180.1131,False,179.0210,179.3225,reg,1246183 -COST,2017-06-08,179.2928,180.3701,False,178.7295,179.7969,reg,1823550 COST,2017-06-09,178.2748,179.8067,False,177.8202,179.5893,reg,2167587 COST,2017-06-12,177.5435,178.7591,False,176.7034,177.4842,reg,2395166 COST,2017-06-13,178.4033,178.6800,False,176.9406,177.8004,reg,1745411 @@ -249,3 +246,6 @@ COST,2018-05-31,198.2400,200.6972,False,197.7000,200.2200,reg,4822787 COST,2018-06-01,197.1300,198.9900,False,195.0000,195.4500,reg,4056435 COST,2018-06-04,198.6200,199.0400,False,197.2501,197.3200,reg,1870566 COST,2018-06-05,197.8400,199.3500,False,196.9900,199.2200,reg,1868462 +COST,2018-06-06,197.6600,198.4000,False,196.7000,198.0100,reg,2066880 +COST,2018-06-07,202.5700,202.8800,False,199.4100,200.5000,reg,2734952 +COST,2018-06-08,203.7600,204.0139,False,201.0000,201.5100,reg,2052538 diff --git a/company_library/COUP.csv b/company_library/COUP.csv index ca26ab7b..d61f819b 100644 --- a/company_library/COUP.csv +++ b/company_library/COUP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COUP,2017-06-06,33.2800,37.4000,False,32.9000,36.9400,reg,1121727 -COUP,2017-06-07,32.4900,34.0000,False,31.5400,32.7200,reg,950881 -COUP,2017-06-08,32.3500,32.5400,False,31.6800,32.5400,reg,454452 COUP,2017-06-09,31.0000,32.5800,False,30.2200,32.3500,reg,466779 COUP,2017-06-12,29.9600,31.1700,False,29.6000,31.1700,reg,777128 COUP,2017-06-13,30.8900,31.3400,False,29.3700,30.2500,reg,850587 @@ -249,3 +246,6 @@ COUP,2018-05-31,53.3800,53.7750,False,52.7544,53.2600,reg,751328 COUP,2018-06-01,54.0700,54.5000,False,53.5210,53.9600,reg,999260 COUP,2018-06-04,55.3300,55.4799,False,54.1705,54.7400,reg,2000596 COUP,2018-06-05,60.1600,60.3400,False,56.7700,57.0000,reg,4216196 +COUP,2018-06-06,60.7300,62.2400,False,59.1200,60.1300,reg,1586496 +COUP,2018-06-07,59.0300,61.1100,False,58.1816,60.7700,reg,1222513 +COUP,2018-06-08,60.3200,61.2870,False,58.4800,58.9500,reg,1015393 diff --git a/company_library/COWN.csv b/company_library/COWN.csv index fcb412db..8ade8efc 100644 --- a/company_library/COWN.csv +++ b/company_library/COWN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COWN,2017-06-06,15.9500,16.1000,False,15.4000,15.5500,reg,1324450 -COWN,2017-06-07,14.8500,16.0000,False,14.8500,15.9500,reg,443950 -COWN,2017-06-08,14.8500,15.0500,False,14.8000,14.8000,reg,539244 COWN,2017-06-09,14.9500,15.2500,False,14.9000,15.0000,reg,400304 COWN,2017-06-12,15.1000,15.2000,False,14.8000,14.9000,reg,259037 COWN,2017-06-13,16.0000,16.0000,False,14.9750,15.2000,reg,521424 @@ -249,3 +246,6 @@ COWN,2018-05-31,14.9500,15.1000,False,14.8000,15.0000,reg,270319 COWN,2018-06-01,15.1500,15.2500,False,14.9500,14.9500,reg,297500 COWN,2018-06-04,15.5000,15.5500,False,15.1250,15.2500,reg,341845 COWN,2018-06-05,15.3000,15.5500,False,15.2250,15.4000,reg,387869 +COWN,2018-06-06,15.5000,15.6500,False,15.1000,15.2500,reg,640689 +COWN,2018-06-07,15.1500,15.5500,False,14.9500,15.5500,reg,416250 +COWN,2018-06-08,15.2500,15.3000,False,15.0500,15.1500,reg,161554 diff --git a/company_library/COWNZ.csv b/company_library/COWNZ.csv index 41eac8f6..524cdeac 100644 --- a/company_library/COWNZ.csv +++ b/company_library/COWNZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COWNZ,2017-06-06,25.2000,25.2000,True,25.2000,25.2000,reg,0 -COWNZ,2017-06-07,25.2000,25.2000,True,25.2000,25.2000,reg,0 -COWNZ,2017-06-08,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-09,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-12,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-13,25.2000,25.2000,True,25.2000,25.2000,reg,0 @@ -249,3 +246,6 @@ COWNZ,2018-05-31,25.2401,25.2538,False,25.0910,25.2200,reg,18212 COWNZ,2018-06-01,24.9900,25.2000,False,24.9600,25.2000,reg,50600 COWNZ,2018-06-04,25.1000,25.1234,False,25.0601,25.0700,reg,9190 COWNZ,2018-06-05,25.1200,25.2000,False,25.0932,25.1000,reg,15590 +COWNZ,2018-06-06,24.9200,25.1920,False,24.7600,25.1600,reg,116843 +COWNZ,2018-06-07,25.0000,25.0000,False,24.8900,24.9200,reg,105698 +COWNZ,2018-06-08,25.0800,25.0900,False,24.9999,25.0000,reg,63734 diff --git a/company_library/CPAH.csv b/company_library/CPAH.csv index 8a7eeb0b..08cff5a4 100644 --- a/company_library/CPAH.csv +++ b/company_library/CPAH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPAH,2017-06-06,1.9950,2.0714,False,1.9400,1.9500,reg,3810 -CPAH,2017-06-07,2.1000,2.1000,False,2.0400,2.0400,reg,2012 -CPAH,2017-06-08,2.1700,2.1700,False,2.0700,2.0700,reg,4832 CPAH,2017-06-09,2.1700,2.1700,False,2.1700,2.1700,reg,52 CPAH,2017-06-12,2.1500,2.1500,False,2.1471,2.1471,reg,383 CPAH,2017-06-13,2.1500,2.1500,False,2.1500,2.1500,reg,0 @@ -249,3 +246,6 @@ CPAH,2018-05-31,2.6531,2.7100,False,2.6100,2.6570,reg,6981 CPAH,2018-06-01,2.6800,2.7400,False,2.6200,2.6600,reg,24434 CPAH,2018-06-04,2.6800,2.7100,False,2.6500,2.7000,reg,7303 CPAH,2018-06-05,2.6300,2.6700,False,2.6100,2.6600,reg,10778 +CPAH,2018-06-06,2.6500,2.6800,False,2.6100,2.6100,reg,5214 +CPAH,2018-06-07,2.5000,2.6400,False,2.4700,2.6000,reg,36603 +CPAH,2018-06-08,2.5100,2.6000,False,2.4700,2.4700,reg,10429 diff --git a/company_library/CPE.csv b/company_library/CPE.csv new file mode 100644 index 00000000..da51e09c --- /dev/null +++ b/company_library/CPE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CPE,2017-06-08,10.3400,10.7700,False,10.3100,10.7100,reg,6214637 +CPE,2017-06-09,11.0800,11.1200,False,10.2900,10.3700,reg,6250842 +CPE,2017-06-12,11.1900,11.4550,False,11.1600,11.2600,reg,5603601 +CPE,2017-06-13,11.5100,11.5250,False,11.1300,11.2000,reg,3710960 +CPE,2017-06-14,10.7700,11.4500,False,10.7300,11.4500,reg,4393654 +CPE,2017-06-15,10.0500,10.7200,False,9.8800,10.6900,reg,6863086 +CPE,2017-06-16,10.0300,10.1200,False,9.7800,10.0700,reg,5966870 +CPE,2017-06-19,10.1300,10.3250,False,9.9600,9.9900,reg,4609240 +CPE,2017-06-20,10.3500,10.4500,False,9.7800,9.9000,reg,5886256 +CPE,2017-06-21,9.7500,10.3700,False,9.6300,10.1600,reg,6443654 +CPE,2017-06-22,9.6900,10.0300,False,9.6600,9.7300,reg,5394128 +CPE,2017-06-23,10.1800,10.2200,False,9.6400,9.7600,reg,9904486 +CPE,2017-06-26,10.2500,10.3800,False,10.0600,10.2100,reg,4420312 +CPE,2017-06-27,10.3700,10.5100,False,10.2100,10.3000,reg,4886045 +CPE,2017-06-28,10.4500,10.5800,False,10.2400,10.3700,reg,4885053 +CPE,2017-06-29,10.4400,10.6700,False,10.3500,10.4900,reg,3927268 +CPE,2017-06-30,10.6100,10.7800,False,10.3650,10.5400,reg,3850927 +CPE,2017-07-05,10.6400,10.7600,False,10.4300,10.7500,reg,3638468 +CPE,2017-07-06,10.4600,10.9700,False,10.4000,10.7600,reg,3949806 +CPE,2017-07-07,10.4000,10.4200,False,10.0350,10.3500,reg,3401807 +CPE,2017-07-10,10.7200,10.8550,False,10.2300,10.3400,reg,3205864 +CPE,2017-07-11,10.8200,10.9250,False,10.5200,10.7100,reg,3903737 +CPE,2017-07-12,10.6700,11.1600,False,10.6550,10.9700,reg,4154515 +CPE,2017-07-13,10.7000,10.7500,False,10.5050,10.6500,reg,4346546 +CPE,2017-07-14,10.8000,10.9400,False,10.7100,10.7100,reg,3310973 +CPE,2017-07-17,10.7300,10.9600,False,10.6900,10.7100,reg,4045757 +CPE,2017-07-18,10.6000,10.8500,False,10.4950,10.8200,reg,4421362 +CPE,2017-07-19,11.3900,11.3900,False,10.5650,10.6200,reg,4828736 +CPE,2017-07-20,11.0400,11.7400,False,11.0100,11.5000,reg,3995207 +CPE,2017-07-21,10.8800,11.2100,False,10.8000,11.1700,reg,4087099 +CPE,2017-07-24,10.9500,11.0900,False,10.8400,10.9600,reg,3211390 +CPE,2017-07-25,11.3500,11.6000,False,11.1500,11.1500,reg,3431131 +CPE,2017-07-26,11.3200,11.7000,False,11.2900,11.4600,reg,3832864 +CPE,2017-07-27,11.4500,11.5700,False,11.2700,11.3800,reg,3671876 +CPE,2017-07-28,11.5500,11.5900,False,11.2300,11.4100,reg,3463918 +CPE,2017-07-31,11.3200,11.5100,False,11.0200,11.4800,reg,2879809 +CPE,2017-08-01,11.1900,11.3250,False,11.0182,11.3200,reg,2396359 +CPE,2017-08-02,10.8400,11.0300,False,10.5150,11.0000,reg,5002045 +CPE,2017-08-03,9.9300,10.7700,False,9.9150,10.3800,reg,10867518 +CPE,2017-08-04,10.5800,10.6100,False,10.0000,10.0000,reg,6113918 +CPE,2017-08-07,10.3300,10.5200,False,10.1200,10.4400,reg,4231774 +CPE,2017-08-08,10.4300,10.7300,False,10.2200,10.2200,reg,6454731 +CPE,2017-08-09,10.6300,10.6500,False,10.4300,10.4800,reg,4141336 +CPE,2017-08-10,10.4800,10.8700,False,10.4400,10.7100,reg,2776397 +CPE,2017-08-11,10.4200,10.5200,False,10.2600,10.3400,reg,2426336 +CPE,2017-08-14,9.9800,10.4800,False,9.9650,10.4600,reg,3372867 +CPE,2017-08-15,10.0800,10.1100,False,9.7700,9.9400,reg,4101034 +CPE,2017-08-16,10.0100,10.2300,False,9.8900,10.0800,reg,2463007 +CPE,2017-08-17,9.9400,10.2500,False,9.9400,9.9700,reg,2721730 +CPE,2017-08-18,10.1600,10.2600,False,9.8800,9.8800,reg,2878706 +CPE,2017-08-21,10.1600,10.1800,False,10.0100,10.1400,reg,1854958 +CPE,2017-08-22,10.1600,10.4200,False,10.1500,10.2400,reg,2576473 +CPE,2017-08-23,10.4300,10.5800,False,10.0950,10.1500,reg,3170947 +CPE,2017-08-24,10.3400,10.4400,False,10.2500,10.3500,reg,2879769 +CPE,2017-08-25,10.4100,10.4400,False,10.2850,10.4100,reg,2148933 +CPE,2017-08-28,9.9900,10.4900,False,9.7650,10.4300,reg,4104878 +CPE,2017-08-29,9.8800,10.0250,False,9.6100,9.9100,reg,3287022 +CPE,2017-08-30,10.0100,10.0300,False,9.6500,9.8200,reg,3298117 +CPE,2017-08-31,10.3600,10.4200,False,10.0700,10.1100,reg,2824800 +CPE,2017-09-01,10.3700,10.4300,False,10.1400,10.4000,reg,2957138 +CPE,2017-09-05,10.0900,10.6450,False,10.0000,10.4900,reg,3692530 +CPE,2017-09-06,10.3100,10.4700,False,10.1900,10.1900,reg,4425532 +CPE,2017-09-07,10.1800,10.3400,False,9.9600,10.2400,reg,3172442 +CPE,2017-09-08,9.5400,10.1400,False,9.3400,10.1200,reg,6463141 +CPE,2017-09-11,10.1100,10.2600,False,9.8300,9.8600,reg,9262235 +CPE,2017-09-12,10.4700,10.6650,False,10.1200,10.1700,reg,12332787 +CPE,2017-09-13,10.9600,11.1200,False,10.5100,10.5100,reg,9897343 +CPE,2017-09-14,11.0300,11.2800,False,10.5800,11.2800,reg,12358092 +CPE,2017-09-15,10.5200,11.0900,False,10.3400,11.0600,reg,39225925 +CPE,2017-09-18,10.8700,10.9500,False,10.3700,10.4300,reg,5417019 +CPE,2017-09-19,11.1300,11.1600,False,10.8800,10.8800,reg,4274628 +CPE,2017-09-20,11.3100,11.4200,False,11.1400,11.1800,reg,7057085 +CPE,2017-09-21,11.2800,11.3600,False,11.1099,11.2300,reg,4570171 +CPE,2017-09-22,11.0700,11.3250,False,11.0400,11.1700,reg,4021037 +CPE,2017-09-25,11.2800,11.3600,False,11.1150,11.2000,reg,3308613 +CPE,2017-09-26,11.1000,11.4900,False,11.0800,11.2800,reg,6619080 +CPE,2017-09-27,11.0800,11.2200,False,10.3500,11.2100,reg,10385894 +CPE,2017-09-28,11.1300,11.2000,False,10.8500,11.1000,reg,4317502 +CPE,2017-09-29,11.2400,11.3200,False,10.8150,10.9800,reg,5621464 +CPE,2017-10-02,11.4100,11.4100,False,10.7700,10.9400,reg,3898817 +CPE,2017-10-03,11.4000,11.5000,False,10.9000,11.0400,reg,12218038 +CPE,2017-10-04,11.0900,11.4750,False,11.0400,11.4300,reg,5358705 +CPE,2017-10-05,11.2400,11.3150,False,11.1000,11.1300,reg,2723166 +CPE,2017-10-06,10.9400,11.2000,False,10.9000,11.0500,reg,3928065 +CPE,2017-10-09,11.1500,11.1600,False,10.9200,10.9700,reg,3355625 +CPE,2017-10-10,11.2900,11.4700,False,11.2350,11.4700,reg,3603690 +CPE,2017-10-11,11.3100,11.3500,False,11.1350,11.2300,reg,3290888 +CPE,2017-10-12,10.9300,11.2000,False,10.8600,11.1600,reg,5253610 +CPE,2017-10-13,10.9700,11.1400,False,10.8700,11.0200,reg,3137890 +CPE,2017-10-16,11.0900,11.1500,False,10.9000,11.0600,reg,2017436 +CPE,2017-10-17,11.1300,11.2300,False,10.9700,11.1100,reg,1837826 +CPE,2017-10-18,11.1300,11.3600,False,11.0500,11.1000,reg,3442307 +CPE,2017-10-19,10.9200,11.0600,False,10.8800,10.9700,reg,3125244 +CPE,2017-10-20,10.9700,11.0100,False,10.7300,10.9700,reg,2824573 +CPE,2017-10-23,10.4300,11.0200,False,10.4000,10.9800,reg,3938984 +CPE,2017-10-24,10.2600,10.5700,False,10.0600,10.4700,reg,5703681 +CPE,2017-10-25,10.2200,10.3000,False,9.9550,10.2400,reg,2867766 +CPE,2017-10-26,10.2700,10.3050,False,9.9100,10.1900,reg,2343014 +CPE,2017-10-27,10.5900,10.6100,False,10.0600,10.0900,reg,2801776 +CPE,2017-10-30,10.7500,10.8100,False,10.4900,10.6500,reg,5250350 +CPE,2017-10-31,11.0900,11.1700,False,10.7200,10.7600,reg,3136179 +CPE,2017-11-01,11.7400,11.8200,False,11.2800,11.3300,reg,6399878 +CPE,2017-11-02,11.7000,11.9350,False,11.4200,11.7000,reg,4334906 +CPE,2017-11-03,11.7100,11.8400,False,11.5100,11.6700,reg,3372918 +CPE,2017-11-06,12.1300,12.1800,False,11.5300,11.6600,reg,6095150 +CPE,2017-11-07,11.8200,12.1700,False,11.3100,11.6500,reg,10575871 +CPE,2017-11-08,11.6900,11.9100,False,11.3750,11.8500,reg,4874380 +CPE,2017-11-09,11.8500,12.0550,False,11.6150,11.6500,reg,6431195 +CPE,2017-11-10,11.7200,12.1500,False,11.6700,11.8800,reg,6207808 +CPE,2017-11-13,11.1600,11.6800,False,11.1500,11.6100,reg,4179228 +CPE,2017-11-14,10.3100,11.1095,False,10.2700,11.0600,reg,9138854 +CPE,2017-11-15,9.9300,10.1700,False,9.9000,10.1100,reg,5735017 +CPE,2017-11-16,9.8900,10.0150,False,9.7550,10.0000,reg,4551554 +CPE,2017-11-17,10.1600,10.2250,False,9.9000,9.9300,reg,3304657 +CPE,2017-11-20,10.1500,10.1500,False,9.8150,10.0700,reg,3592713 +CPE,2017-11-21,10.3100,10.5500,False,10.1450,10.5500,reg,5390056 +CPE,2017-11-22,10.6300,10.6600,False,10.4000,10.4200,reg,3742459 +CPE,2017-11-27,10.5700,10.7900,False,10.5500,10.6400,reg,4519263 +CPE,2017-11-28,10.7300,10.7600,False,10.4400,10.5700,reg,2972882 +CPE,2017-11-29,10.6800,10.9200,False,10.5600,10.7800,reg,3589022 +CPE,2017-11-30,11.0400,11.2100,False,10.7400,10.7400,reg,5472303 +CPE,2017-12-01,11.5000,11.7500,False,11.2000,11.2000,reg,6473987 +CPE,2017-12-04,11.3400,11.5950,False,11.2600,11.5000,reg,6452046 +CPE,2017-12-05,11.3700,11.5350,False,11.1500,11.2300,reg,4820286 +CPE,2017-12-06,10.7600,11.3100,False,10.7400,11.1900,reg,6093917 +CPE,2017-12-07,10.7000,10.8200,False,10.5400,10.7000,reg,3645572 +CPE,2017-12-08,10.7000,10.8900,False,10.5400,10.8300,reg,4630165 +CPE,2017-12-11,10.9900,11.0400,False,10.6600,10.6600,reg,3557056 +CPE,2017-12-12,10.9000,11.2400,False,10.7250,11.0800,reg,3251879 +CPE,2017-12-13,10.8800,10.9600,False,10.6400,10.8800,reg,2882992 +CPE,2017-12-14,10.5700,10.9400,False,10.5700,10.7900,reg,3693827 +CPE,2017-12-15,10.4900,10.6900,False,10.4100,10.6200,reg,6151285 +CPE,2017-12-18,10.8600,10.9800,False,10.5150,10.5900,reg,3298880 +CPE,2017-12-19,11.0200,11.1250,False,10.8600,10.9100,reg,2948554 +CPE,2017-12-20,11.2000,11.3450,False,10.9850,11.1200,reg,7416115 +CPE,2017-12-21,11.8800,11.9200,False,11.1450,11.2000,reg,5449963 +CPE,2017-12-22,11.8300,12.0600,False,11.7600,11.9500,reg,3261646 +CPE,2017-12-26,12.3900,12.4900,False,11.8950,11.9000,reg,3329917 +CPE,2017-12-27,12.3300,12.5000,False,12.2300,12.3700,reg,2261467 +CPE,2017-12-28,12.3600,12.4700,False,12.2300,12.3400,reg,2708596 +CPE,2017-12-29,12.1500,12.4500,False,12.1400,12.4500,reg,2701648 +CPE,2018-01-02,12.5000,12.6600,False,12.2300,12.3100,reg,5158854 +CPE,2018-01-03,12.1900,12.5800,False,12.1350,12.4200,reg,5285750 +CPE,2018-01-04,12.4000,12.5700,False,12.0900,12.2800,reg,4217601 +CPE,2018-01-05,12.3800,12.4000,False,12.0900,12.2400,reg,5167574 +CPE,2018-01-08,12.5200,12.5300,False,12.2600,12.3500,reg,4168067 +CPE,2018-01-09,12.4000,12.6300,False,12.3300,12.5300,reg,4351657 +CPE,2018-01-10,12.6100,12.7100,False,12.4400,12.4800,reg,4555196 +CPE,2018-01-11,12.8200,13.3200,False,12.5800,12.6800,reg,5592629 +CPE,2018-01-12,12.9100,12.9750,False,12.6200,12.8800,reg,3646523 +CPE,2018-01-16,12.5000,13.1600,False,12.4900,12.9900,reg,5340946 +CPE,2018-01-17,12.6200,12.6800,False,12.3790,12.5000,reg,3674897 +CPE,2018-01-18,12.4200,12.7800,False,12.4000,12.6200,reg,3120110 +CPE,2018-01-19,12.5600,12.6600,False,12.2300,12.2900,reg,2203917 +CPE,2018-01-22,12.7900,12.8300,False,12.6200,12.6500,reg,2943307 +CPE,2018-01-23,12.5400,12.9200,False,12.4300,12.8900,reg,2921626 +CPE,2018-01-24,12.8000,12.9050,False,12.5200,12.7200,reg,4598325 +CPE,2018-01-25,12.4500,12.9400,False,12.3300,12.8600,reg,3636157 +CPE,2018-01-26,12.3500,12.4750,False,12.2150,12.4400,reg,2960766 +CPE,2018-01-29,12.1500,12.4100,False,12.1200,12.3500,reg,3628149 +CPE,2018-01-30,11.5100,12.0000,False,11.2600,12.0000,reg,8564942 +CPE,2018-01-31,11.3500,11.4800,False,11.0600,11.4800,reg,7604892 +CPE,2018-02-01,11.5000,11.6250,False,11.3100,11.3900,reg,8048044 +CPE,2018-02-02,11.3300,11.6500,False,11.2800,11.4000,reg,11686275 +CPE,2018-02-05,11.3500,11.6500,False,10.9200,11.0500,reg,7633104 +CPE,2018-02-06,11.2900,11.5900,False,10.8700,11.0700,reg,6015106 +CPE,2018-02-07,10.7900,11.6500,False,10.7500,11.2800,reg,5180666 +CPE,2018-02-08,10.2200,11.0100,False,10.2100,10.7900,reg,5277955 +CPE,2018-02-09,10.2600,10.3600,False,9.7500,10.3100,reg,4954311 +CPE,2018-02-12,10.7100,10.8100,False,10.3000,10.3700,reg,4335326 +CPE,2018-02-13,10.4000,10.6400,False,10.3800,10.5500,reg,2520547 +CPE,2018-02-14,10.9000,10.9700,False,10.2100,10.2600,reg,3922266 +CPE,2018-02-15,10.7400,10.9800,False,10.3750,10.9300,reg,3817500 +CPE,2018-02-16,10.8900,11.0300,False,10.6800,10.6800,reg,3176294 +CPE,2018-02-20,10.6900,11.0100,False,10.5850,10.9200,reg,3719930 +CPE,2018-02-21,10.5000,10.8200,False,10.4900,10.6700,reg,3670195 +CPE,2018-02-22,10.7800,10.9700,False,10.5200,10.5900,reg,2805916 +CPE,2018-02-23,11.0600,11.0650,False,10.7400,10.8700,reg,2927674 +CPE,2018-02-26,11.1200,11.2650,False,10.9900,11.0800,reg,1763766 +CPE,2018-02-27,10.8000,11.2500,False,10.8000,11.0800,reg,2130885 +CPE,2018-02-28,10.5700,10.9800,False,10.5600,10.9000,reg,4625142 +CPE,2018-03-01,10.7400,10.9700,False,10.5000,10.6400,reg,5034522 +CPE,2018-03-02,11.2500,11.2600,False,10.5700,10.6700,reg,4155414 +CPE,2018-03-05,11.8700,12.0500,False,11.2400,11.2400,reg,5830107 +CPE,2018-03-06,11.7700,12.0050,False,11.7400,11.9900,reg,5205862 +CPE,2018-03-07,11.7300,11.8700,False,11.6001,11.6300,reg,3735659 +CPE,2018-03-08,11.3900,11.8000,False,11.2800,11.8000,reg,3550842 +CPE,2018-03-09,11.7300,11.7500,False,11.5100,11.5300,reg,2566009 +CPE,2018-03-12,11.7500,11.8800,False,11.6200,11.7400,reg,3608459 +CPE,2018-03-13,11.6600,12.0600,False,11.5750,11.7800,reg,3089052 +CPE,2018-03-14,11.6600,11.9300,False,11.5650,11.7000,reg,4585395 +CPE,2018-03-15,11.4400,11.9100,False,11.4000,11.7700,reg,3359191 +CPE,2018-03-16,11.7600,11.8550,False,11.3735,11.4800,reg,4029902 +CPE,2018-03-19,11.6200,11.7600,False,11.4800,11.6500,reg,2664975 +CPE,2018-03-20,11.9300,12.0200,False,11.6800,11.7200,reg,2136364 +CPE,2018-03-21,12.3600,12.5900,False,12.0000,12.0000,reg,3852447 +CPE,2018-03-22,12.1700,12.4400,False,12.0200,12.2300,reg,3213363 +CPE,2018-03-23,12.0300,12.4800,False,12.0100,12.2400,reg,3000722 +CPE,2018-03-26,12.3700,12.3900,False,11.8800,12.2200,reg,3735427 +CPE,2018-03-27,12.0300,12.4400,False,11.9500,12.4000,reg,2719349 +CPE,2018-03-28,12.5000,12.6500,False,12.2600,12.2600,reg,7588389 +CPE,2018-03-29,13.2400,13.3000,False,12.5100,12.5800,reg,5470232 +CPE,2018-04-02,12.7300,13.2000,False,12.5900,13.1400,reg,4888974 +CPE,2018-04-03,12.5700,12.8600,False,12.2800,12.8600,reg,4104259 +CPE,2018-04-04,12.3400,12.3800,False,12.0200,12.3000,reg,3104002 +CPE,2018-04-05,12.4600,12.7400,False,12.4300,12.4300,reg,5027804 +CPE,2018-04-06,12.0000,12.5400,False,11.7000,12.4000,reg,5205224 +CPE,2018-04-09,11.9300,12.1500,False,11.8550,12.0800,reg,6312331 +CPE,2018-04-10,12.4700,12.5900,False,12.0700,12.1500,reg,4443555 +CPE,2018-04-11,12.7800,12.9650,False,12.4500,12.4700,reg,3464890 +CPE,2018-04-12,12.8600,12.9900,False,12.5200,12.7900,reg,4758229 +CPE,2018-04-13,13.1200,13.2400,False,12.9950,13.0400,reg,3003484 +CPE,2018-04-16,13.2700,13.4300,False,12.9550,13.1900,reg,3523651 +CPE,2018-04-17,13.5500,13.6400,False,13.1700,13.3000,reg,3925695 +CPE,2018-04-18,14.1700,14.3600,False,13.7000,13.7000,reg,4930469 +CPE,2018-04-19,14.2200,14.4200,False,14.0200,14.2400,reg,4358149 +CPE,2018-04-20,14.1700,14.4300,False,14.0400,14.1700,reg,4611071 +CPE,2018-04-23,14.2600,14.4200,False,13.9050,14.1000,reg,4175657 +CPE,2018-04-24,13.8200,14.4350,False,13.6200,14.2700,reg,6465336 +CPE,2018-04-25,14.0100,14.1200,False,13.5600,13.6900,reg,4053730 +CPE,2018-04-26,13.9500,14.1100,False,13.8050,14.0400,reg,3172544 +CPE,2018-04-27,13.7500,14.0300,False,13.7400,13.8500,reg,2104510 +CPE,2018-04-30,13.9100,14.0700,False,13.6800,13.7200,reg,3486071 +CPE,2018-05-01,13.7000,13.8900,False,13.4550,13.8600,reg,4020089 +CPE,2018-05-02,13.8500,13.9800,False,13.6650,13.7000,reg,3742244 +CPE,2018-05-03,13.2700,13.7800,False,13.1710,13.5500,reg,5971404 +CPE,2018-05-04,13.5500,13.8100,False,13.2900,13.3700,reg,6139541 +CPE,2018-05-07,13.8800,14.3300,False,13.7250,13.7500,reg,5724492 +CPE,2018-05-08,14.1800,14.2000,False,13.4400,13.8500,reg,4814449 +CPE,2018-05-09,14.2600,14.6500,False,14.2300,14.5000,reg,5549522 +CPE,2018-05-10,14.1600,14.4900,False,14.0100,14.4500,reg,3024474 +CPE,2018-05-11,13.9000,14.2400,False,13.7800,14.1800,reg,3895548 +CPE,2018-05-14,13.8500,14.0400,False,13.6800,14.0200,reg,2724282 +CPE,2018-05-15,13.7000,13.8300,False,13.3900,13.8300,reg,4448154 +CPE,2018-05-16,13.6400,13.7000,False,13.3500,13.7000,reg,5488072 +CPE,2018-05-17,14.0900,14.2700,False,13.7100,13.7100,reg,6302115 +CPE,2018-05-18,13.5700,14.1400,False,13.5000,14.1400,reg,4321569 +CPE,2018-05-21,13.9200,13.9400,False,13.5800,13.6900,reg,3977772 +CPE,2018-05-22,13.4500,14.0000,False,13.3150,13.9500,reg,4786985 +CPE,2018-05-23,13.1400,13.3800,False,12.9300,13.3300,reg,7971088 +CPE,2018-05-24,12.4800,13.0100,False,12.4700,12.8900,reg,6435943 +CPE,2018-05-25,11.9600,12.1200,False,11.8400,11.9300,reg,32690380 +CPE,2018-05-29,11.7500,12.0400,False,11.7000,11.8700,reg,11890539 +CPE,2018-05-30,12.0800,12.1700,False,11.7150,11.8100,reg,10165567 +CPE,2018-05-31,11.8400,12.1400,False,11.8000,11.9700,reg,7467102 +CPE,2018-06-01,11.1200,11.8900,False,10.8150,11.8900,reg,16054927 +CPE,2018-06-04,10.2900,11.1600,False,10.2100,11.0500,reg,14897404 +CPE,2018-06-05,10.4400,10.4900,False,10.1200,10.2900,reg,11570659 +CPE,2018-06-06,10.0900,10.5300,False,10.0500,10.4500,reg,9779115 +CPE,2018-06-07,10.3700,10.4900,False,10.1500,10.1500,reg,8929462 diff --git a/company_library/CPHC.csv b/company_library/CPHC.csv index 3894a5b0..6d6e4b68 100644 --- a/company_library/CPHC.csv +++ b/company_library/CPHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPHC,2017-06-06,10.3045,10.5499,False,10.3045,10.5205,reg,3545 -CPHC,2017-06-07,10.4518,10.5499,False,10.4518,10.5499,reg,989 -CPHC,2017-06-08,10.4518,10.4518,False,10.4518,10.4518,reg,77 CPHC,2017-06-09,10.5990,10.6480,False,10.5499,10.5499,reg,4126 CPHC,2017-06-12,10.5954,10.5954,False,10.3536,10.5008,reg,5294 CPHC,2017-06-13,10.3045,10.3045,False,10.3045,10.3045,reg,788 @@ -249,3 +246,6 @@ CPHC,2018-05-31,16.2500,16.6000,False,16.2500,16.3000,reg,1845 CPHC,2018-06-01,16.2500,16.3000,False,16.2000,16.3000,reg,2697 CPHC,2018-06-04,16.6450,16.6450,False,16.1450,16.3500,reg,3606 CPHC,2018-06-05,16.2050,16.5000,False,16.2000,16.3000,reg,7076 +CPHC,2018-06-06,16.1000,16.2500,False,16.1000,16.2500,reg,1412 +CPHC,2018-06-07,16.0500,16.2129,False,16.0500,16.2000,reg,939 +CPHC,2018-06-08,15.9500,15.9500,False,15.9500,15.9500,reg,280 diff --git a/company_library/CPIX.csv b/company_library/CPIX.csv index b3d8ecad..3f7c19be 100644 --- a/company_library/CPIX.csv +++ b/company_library/CPIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPIX,2017-06-06,6.9500,7.0800,False,6.8900,7.0000,reg,6716 -CPIX,2017-06-07,7.0100,7.1500,False,6.8250,6.9800,reg,7746 -CPIX,2017-06-08,7.0000,7.0445,False,6.9400,7.0445,reg,3872 CPIX,2017-06-09,7.0700,7.0700,False,6.9100,6.9200,reg,6196 CPIX,2017-06-12,6.9200,7.0500,False,6.8100,6.9000,reg,3477 CPIX,2017-06-13,7.0499,7.0700,False,6.6800,6.7220,reg,2445 @@ -249,3 +246,6 @@ CPIX,2018-05-31,6.1900,6.1900,False,5.6540,6.0300,reg,7584 CPIX,2018-06-01,5.9900,6.0500,False,5.9700,6.0000,reg,4374 CPIX,2018-06-04,5.9100,6.0100,False,5.9000,5.9100,reg,3526 CPIX,2018-06-05,6.0100,6.1800,False,5.9500,5.9500,reg,6971 +CPIX,2018-06-06,6.0000,6.1600,False,6.0000,6.1600,reg,11352 +CPIX,2018-06-07,6.0100,6.1700,False,6.0000,6.0000,reg,7749 +CPIX,2018-06-08,6.1900,6.2500,False,6.0500,6.0700,reg,3377 diff --git a/company_library/CPLA.csv b/company_library/CPLA.csv index 285818e1..8f87e666 100644 --- a/company_library/CPLA.csv +++ b/company_library/CPLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPLA,2017-06-06,84.6773,85.3626,False,82.9152,84.4815,reg,49773 -CPLA,2017-06-07,84.6773,85.1668,False,83.8452,84.8242,reg,32592 -CPLA,2017-06-08,84.4815,85.5094,False,83.7473,85.2647,reg,33870 CPLA,2017-06-09,85.6562,86.1457,False,83.1600,84.6284,reg,65209 CPLA,2017-06-12,86.3904,87.6631,False,84.9710,85.6073,reg,40024 CPLA,2017-06-13,85.7052,86.8310,False,85.3626,86.5862,reg,34519 @@ -249,3 +246,6 @@ CPLA,2018-05-31,94.9500,96.2500,False,94.7500,94.9000,reg,53023 CPLA,2018-06-01,94.9000,95.1250,False,94.2000,95.1000,reg,70383 CPLA,2018-06-04,96.2500,96.2500,False,94.0500,94.8500,reg,46291 CPLA,2018-06-05,97.1000,97.5500,False,95.6500,95.9000,reg,46995 +CPLA,2018-06-06,98.0000,98.0500,False,96.4000,96.9000,reg,40995 +CPLA,2018-06-07,96.7000,98.0500,False,96.5000,98.0500,reg,91041 +CPLA,2018-06-08,97.0000,97.4500,False,96.3000,96.7000,reg,37460 diff --git a/company_library/CPLP.csv b/company_library/CPLP.csv index 3dc7f935..039015c7 100644 --- a/company_library/CPLP.csv +++ b/company_library/CPLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPLP,2017-06-06,3.0919,3.1192,False,3.0555,3.1192,reg,252707 -CPLP,2017-06-07,3.0464,3.1010,False,3.0374,3.0737,reg,299667 -CPLP,2017-06-08,3.0919,3.1192,False,3.0010,3.0374,reg,328065 CPLP,2017-06-09,3.1010,3.1374,False,3.0555,3.0919,reg,407703 CPLP,2017-06-12,3.1101,3.1556,False,3.0783,3.0828,reg,350408 CPLP,2017-06-13,3.1556,3.1647,False,3.0919,3.1192,reg,452091 @@ -249,3 +246,6 @@ CPLP,2018-05-31,3.0700,3.1100,False,3.0700,3.1000,reg,313446 CPLP,2018-06-01,3.0700,3.1000,False,3.0700,3.0900,reg,180912 CPLP,2018-06-04,3.0900,3.1000,False,3.0400,3.0700,reg,422716 CPLP,2018-06-05,3.0700,3.1084,False,3.0600,3.1000,reg,178578 +CPLP,2018-06-06,3.0900,3.1200,False,3.0700,3.0800,reg,381929 +CPLP,2018-06-07,3.0950,3.1200,False,3.0950,3.1200,reg,168264 +CPLP,2018-06-08,3.0900,3.1000,False,3.0650,3.1000,reg,178267 diff --git a/company_library/CPRT.csv b/company_library/CPRT.csv index 560c827b..227b16e9 100644 --- a/company_library/CPRT.csv +++ b/company_library/CPRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPRT,2017-06-06,30.9800,31.2400,False,30.9600,31.1300,reg,747913 -CPRT,2017-06-07,31.1600,31.3500,False,30.8900,31.1000,reg,1225025 -CPRT,2017-06-08,31.0700,31.3800,False,31.0400,31.2400,reg,1059207 CPRT,2017-06-09,31.3500,31.4000,False,31.0450,31.0900,reg,856813 CPRT,2017-06-12,31.4400,31.6050,False,31.1600,31.3000,reg,1245007 CPRT,2017-06-13,31.5700,31.6800,False,31.4000,31.5800,reg,1165458 @@ -249,3 +246,6 @@ CPRT,2018-05-31,54.8300,56.5500,False,54.6300,56.3100,reg,13684532 CPRT,2018-06-01,55.5700,56.0700,False,54.9000,55.1800,reg,1597428 CPRT,2018-06-04,56.1100,56.1500,False,55.4700,55.6300,reg,2478779 CPRT,2018-06-05,57.2900,57.3300,False,55.9500,55.9500,reg,2570824 +CPRT,2018-06-06,57.1500,57.4100,False,56.6324,57.1400,reg,1651327 +CPRT,2018-06-07,57.0700,57.4200,False,56.4300,57.4200,reg,1415230 +CPRT,2018-06-08,57.6300,57.7300,False,56.9100,56.9800,reg,1163038 diff --git a/company_library/CPRX.csv b/company_library/CPRX.csv index b802603e..e57f38fb 100644 --- a/company_library/CPRX.csv +++ b/company_library/CPRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPRX,2017-06-06,2.3100,2.4100,False,2.3100,2.3800,reg,382535 -CPRX,2017-06-07,2.3000,2.4000,False,2.2600,2.3100,reg,731370 -CPRX,2017-06-08,2.3100,2.3600,False,2.2900,2.2900,reg,420205 CPRX,2017-06-09,2.3900,2.4300,False,2.3300,2.3400,reg,960555 CPRX,2017-06-12,2.3200,2.4400,False,2.3100,2.3900,reg,657397 CPRX,2017-06-13,2.3600,2.3800,False,2.3000,2.3200,reg,408552 @@ -249,3 +246,6 @@ CPRX,2018-05-31,3.8400,3.9800,False,3.8100,3.8500,reg,1329626 CPRX,2018-06-01,3.6300,3.9500,False,3.5400,3.8900,reg,1673323 CPRX,2018-06-04,3.4300,3.7100,False,3.3850,3.7000,reg,1211517 CPRX,2018-06-05,3.4400,3.5210,False,3.3200,3.4000,reg,875667 +CPRX,2018-06-06,3.4800,3.5000,False,3.4000,3.4100,reg,895637 +CPRX,2018-06-07,3.3500,3.4900,False,3.2700,3.4900,reg,1029877 +CPRX,2018-06-08,3.3800,3.4200,False,3.3100,3.3700,reg,533883 diff --git a/company_library/CPSH.csv b/company_library/CPSH.csv index 5b72b285..bb6251be 100644 --- a/company_library/CPSH.csv +++ b/company_library/CPSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSH,2017-06-06,1.2419,1.2800,False,1.2419,1.2800,reg,654 -CPSH,2017-06-07,1.2100,1.2585,False,1.2100,1.2400,reg,2581 -CPSH,2017-06-08,1.3300,1.3800,False,1.3000,1.3000,reg,23644 CPSH,2017-06-09,1.2400,1.3100,False,1.2400,1.2900,reg,1887 CPSH,2017-06-12,1.2700,1.3300,False,1.2300,1.2700,reg,27823 CPSH,2017-06-13,1.3000,1.3000,False,1.2500,1.2900,reg,4502 @@ -249,3 +246,6 @@ CPSH,2018-05-31,1.7600,1.7700,False,1.6593,1.6900,reg,26769 CPSH,2018-06-01,1.7700,1.9600,False,1.7000,1.7700,reg,43796 CPSH,2018-06-04,1.6500,1.8100,False,1.6400,1.8100,reg,43815 CPSH,2018-06-05,1.6400,1.7200,False,1.5950,1.7000,reg,40130 +CPSH,2018-06-06,1.5500,1.6500,False,1.5500,1.6300,reg,26090 +CPSH,2018-06-07,1.6400,1.6400,False,1.5500,1.5500,reg,13274 +CPSH,2018-06-08,1.5900,1.6152,False,1.5900,1.6142,reg,2034 diff --git a/company_library/CPSI.csv b/company_library/CPSI.csv index f0c74ed3..3bb8a95c 100644 --- a/company_library/CPSI.csv +++ b/company_library/CPSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSI,2017-06-06,34.1070,34.5971,False,33.9600,34.5481,reg,63597 -CPSI,2017-06-07,34.2050,34.3520,False,33.6660,34.2540,reg,35919 -CPSI,2017-06-08,34.2050,34.4010,False,33.7150,34.2540,reg,52585 CPSI,2017-06-09,33.9600,34.5971,False,33.7150,34.0580,reg,63482 CPSI,2017-06-12,33.1759,33.9110,False,32.4899,33.8620,reg,54615 CPSI,2017-06-13,31.9018,33.9012,False,31.5588,33.0289,reg,151229 @@ -249,3 +246,6 @@ CPSI,2018-05-31,32.5500,33.1000,False,32.3000,32.9500,reg,95723 CPSI,2018-06-01,32.7000,33.0500,False,32.4500,32.8500,reg,109589 CPSI,2018-06-04,32.3500,32.8500,False,32.1500,32.8500,reg,122384 CPSI,2018-06-05,32.5000,32.7000,False,32.2900,32.4000,reg,71651 +CPSI,2018-06-06,32.6500,33.1500,False,32.4500,32.6000,reg,68209 +CPSI,2018-06-07,32.4000,32.8000,False,32.4000,32.6500,reg,50402 +CPSI,2018-06-08,32.8500,33.2000,False,32.4500,32.5500,reg,88652 diff --git a/company_library/CPSS.csv b/company_library/CPSS.csv index e0df24fc..9aced032 100644 --- a/company_library/CPSS.csv +++ b/company_library/CPSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSS,2017-06-06,4.2600,4.3800,False,4.1863,4.2900,reg,40806 -CPSS,2017-06-07,4.2400,4.3000,False,4.2400,4.2476,reg,15907 -CPSS,2017-06-08,4.3600,4.4600,False,4.2100,4.2100,reg,48132 CPSS,2017-06-09,4.2300,4.3600,False,4.2300,4.3600,reg,39458 CPSS,2017-06-12,4.1400,4.3357,False,4.1100,4.2700,reg,57325 CPSS,2017-06-13,4.3700,4.4500,False,4.1500,4.1500,reg,64003 @@ -249,3 +246,6 @@ CPSS,2018-05-31,3.9200,4.0000,False,3.7200,3.7200,reg,59445 CPSS,2018-06-01,4.0000,4.0000,False,3.9300,3.9500,reg,33961 CPSS,2018-06-04,3.9000,4.1500,False,3.8900,3.9700,reg,39024 CPSS,2018-06-05,3.9600,4.0000,False,3.8600,3.9020,reg,22632 +CPSS,2018-06-06,3.9700,4.2100,False,3.8700,3.9400,reg,56145 +CPSS,2018-06-07,4.0200,4.2500,False,3.9700,3.9700,reg,31611 +CPSS,2018-06-08,4.2900,4.3500,False,4.0701,4.1600,reg,91998 diff --git a/company_library/CPST.csv b/company_library/CPST.csv index b049f6ce..d81df04c 100644 --- a/company_library/CPST.csv +++ b/company_library/CPST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPST,2017-06-06,0.6699,0.6850,False,0.6600,0.6600,reg,183405 -CPST,2017-06-07,0.6699,0.6850,False,0.6600,0.6600,reg,119492 -CPST,2017-06-08,0.6843,0.6900,False,0.6501,0.6700,reg,191279 CPST,2017-06-09,0.6900,0.7200,False,0.6802,0.6896,reg,260831 CPST,2017-06-12,0.7220,0.7350,False,0.7000,0.7200,reg,397607 CPST,2017-06-13,0.7750,0.7800,False,0.7200,0.7422,reg,1015747 @@ -249,3 +246,6 @@ CPST,2018-05-31,1.5800,1.6300,False,1.5700,1.6300,reg,474276 CPST,2018-06-01,1.6300,1.6500,False,1.5900,1.6000,reg,504558 CPST,2018-06-04,1.5900,1.6500,False,1.5800,1.6400,reg,538783 CPST,2018-06-05,1.6400,1.6600,False,1.5800,1.6100,reg,439689 +CPST,2018-06-06,1.8000,1.9000,False,1.6400,1.6400,reg,2900597 +CPST,2018-06-07,1.8100,1.8800,False,1.7700,1.8000,reg,1238639 +CPST,2018-06-08,1.5800,1.6896,False,1.5100,1.6600,reg,2861706 diff --git a/company_library/CPTA.csv b/company_library/CPTA.csv index 805ddf8b..a1ccd1ac 100644 --- a/company_library/CPTA.csv +++ b/company_library/CPTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTA,2017-06-06,11.9779,12.0130,False,11.9516,11.9779,reg,49337 -CPTA,2017-06-07,11.8552,12.0568,False,11.8376,11.9779,reg,46117 -CPTA,2017-06-08,11.7412,12.0042,False,11.7061,11.8815,reg,81181 CPTA,2017-06-09,11.7061,11.8464,False,11.6359,11.7675,reg,78131 CPTA,2017-06-12,11.9078,11.9428,False,11.6447,11.6535,reg,63968 CPTA,2017-06-13,11.8639,11.9516,False,11.7762,11.9165,reg,68642 @@ -249,3 +246,6 @@ CPTA,2018-05-31,8.4200,8.5900,False,8.1200,8.3000,reg,129565 CPTA,2018-06-01,8.3100,8.4200,False,8.2500,8.4200,reg,52391 CPTA,2018-06-04,8.3000,8.3740,False,8.1300,8.3100,reg,77227 CPTA,2018-06-05,8.3000,8.3200,False,8.2000,8.3200,reg,36917 +CPTA,2018-06-06,8.2700,8.2900,False,8.1300,8.2600,reg,45004 +CPTA,2018-06-07,8.4000,8.4000,False,8.2301,8.2700,reg,70517 +CPTA,2018-06-08,8.3700,8.5800,False,8.3350,8.4000,reg,166631 diff --git a/company_library/CPTAG.csv b/company_library/CPTAG.csv index 0bebeec6..d335bd1e 100644 --- a/company_library/CPTAG.csv +++ b/company_library/CPTAG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTAG,2017-06-06,25.1000,25.1200,False,25.0200,25.0500,reg,64615 -CPTAG,2017-06-07,25.0500,25.2500,False,25.0000,25.0000,reg,20360 -CPTAG,2017-06-08,25.0200,25.2499,False,25.0000,25.0500,reg,55000 CPTAG,2017-06-09,25.0499,25.2000,False,25.0499,25.0500,reg,42280 CPTAG,2017-06-12,25.2500,25.2500,False,25.1000,25.1000,reg,15000 CPTAG,2017-06-13,25.1291,25.1999,False,25.0000,25.1999,reg,3250 @@ -249,3 +246,6 @@ CPTAG,2018-05-31,24.2500,24.3200,False,24.2000,24.3200,reg,1761 CPTAG,2018-06-01,24.3000,24.3500,False,24.2200,24.2500,reg,1344 CPTAG,2018-06-04,24.3100,24.3100,False,24.2000,24.2000,reg,1381 CPTAG,2018-06-05,24.3500,24.3500,False,24.3500,24.3500,reg,500 +CPTAG,2018-06-06,24.5400,24.5400,False,24.2500,24.2600,reg,3273 +CPTAG,2018-06-07,24.4900,24.6000,False,24.1600,24.6000,reg,11566 +CPTAG,2018-06-08,24.4600,24.6000,False,24.2800,24.6000,reg,2840 diff --git a/company_library/CPTAL.csv b/company_library/CPTAL.csv index d1ce0348..1bd3e7d7 100644 --- a/company_library/CPTAL.csv +++ b/company_library/CPTAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTAL,2017-06-06,25.3800,25.4700,False,25.3800,25.3900,reg,9856 -CPTAL,2017-06-07,25.3800,25.4400,False,25.3100,25.4300,reg,12457 -CPTAL,2017-06-08,25.3500,25.4000,False,25.2700,25.3800,reg,26123 CPTAL,2017-06-09,25.4000,25.4200,False,25.3100,25.3490,reg,13385 CPTAL,2017-06-12,25.3500,25.4000,False,25.3300,25.3600,reg,20119 CPTAL,2017-06-13,25.3000,25.3500,False,25.2800,25.3300,reg,6944 @@ -249,3 +246,6 @@ CPTAL,2018-05-31,24.7300,25.0000,False,24.6200,25.0000,reg,3870 CPTAL,2018-06-01,24.7180,24.8890,False,24.4700,24.8890,reg,11460 CPTAL,2018-06-04,24.6263,24.6490,False,24.5591,24.6400,reg,3349 CPTAL,2018-06-05,24.6800,24.6900,False,24.6350,24.6500,reg,3134 +CPTAL,2018-06-06,24.7300,24.7400,False,24.6600,24.6700,reg,2402 +CPTAL,2018-06-07,24.9016,25.0027,False,24.6033,24.8600,reg,4834 +CPTAL,2018-06-08,25.2600,25.2600,False,24.7100,24.7100,reg,3255 diff --git a/company_library/CQH.csv b/company_library/CQH.csv new file mode 100644 index 00000000..0000a95e --- /dev/null +++ b/company_library/CQH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CQH,2017-06-08,25.1102,25.1953,False,24.6846,24.6846,reg,82995 +CQH,2017-06-09,25.1007,25.2804,False,24.7603,25.1669,reg,52022 +CQH,2017-06-12,24.6562,25.1575,False,24.6184,25.1102,reg,109731 +CQH,2017-06-13,24.7886,24.9872,False,23.6443,24.0509,reg,207508 +CQH,2017-06-14,24.6468,24.9021,False,24.4103,24.7508,reg,86465 +CQH,2017-06-15,24.6751,24.6751,False,24.1361,24.4387,reg,65361 +CQH,2017-06-16,24.8076,25.0251,False,24.3914,24.7603,reg,336309 +CQH,2017-06-19,24.4954,25.0345,False,24.4292,24.9967,reg,163277 +CQH,2017-06-20,24.3252,24.4954,False,24.2590,24.4954,reg,83773 +CQH,2017-06-21,24.0509,24.3252,False,23.8902,24.3252,reg,76258 +CQH,2017-06-22,24.3063,24.4009,False,23.9374,24.0699,reg,48355 +CQH,2017-06-23,24.7130,24.7413,False,24.2685,24.2685,reg,46077 +CQH,2017-06-26,24.8738,25.0629,False,24.4576,24.7035,reg,92934 +CQH,2017-06-27,24.8548,25.3088,False,24.6751,24.9116,reg,44237 +CQH,2017-06-28,25.1859,25.2048,False,24.8170,24.8643,reg,36916 +CQH,2017-06-29,25.2237,25.4318,False,25.0156,25.0156,reg,76398 +CQH,2017-06-30,25.4223,25.9614,False,25.1575,25.2994,reg,164838 +CQH,2017-07-05,25.3561,25.4980,False,25.0913,25.4885,reg,50639 +CQH,2017-07-06,25.0629,25.6398,False,25.0629,25.4601,reg,50170 +CQH,2017-07-07,25.1007,25.1197,False,24.7603,25.0156,reg,34926 +CQH,2017-07-10,25.0251,25.2946,False,24.8454,24.9778,reg,31316 +CQH,2017-07-11,25.2615,25.2615,False,24.8643,25.0156,reg,34814 +CQH,2017-07-12,25.4223,25.8195,False,25.2804,25.4601,reg,35456 +CQH,2017-07-13,25.7060,25.7912,False,25.1480,25.2710,reg,61936 +CQH,2017-07-14,25.4223,25.9330,False,25.1953,25.7249,reg,73259 +CQH,2017-07-17,25.3372,25.8763,False,24.8454,25.4223,reg,65455 +CQH,2017-07-18,24.9305,25.5453,False,24.8359,25.3183,reg,80357 +CQH,2017-07-19,24.7886,25.0629,False,24.7886,24.8359,reg,34477 +CQH,2017-07-20,24.7319,24.8643,False,24.3820,24.8359,reg,54717 +CQH,2017-07-21,24.6184,25.2804,False,24.5900,24.6941,reg,90930 +CQH,2017-07-24,24.6846,24.9731,False,24.4671,24.6468,reg,320029 +CQH,2017-07-25,25.0440,25.2142,False,24.4671,24.8454,reg,381460 +CQH,2017-07-26,24.5522,25.1102,False,24.4671,25.1102,reg,78271 +CQH,2017-07-27,24.5900,24.7934,False,24.4340,24.5900,reg,154902 +CQH,2017-07-28,24.5900,24.7650,False,24.4765,24.6373,reg,72174 +CQH,2017-07-31,24.7508,24.7980,False,24.3536,24.5238,reg,95852 +CQH,2017-08-01,25.0062,25.1007,False,24.7319,24.8738,reg,81740 +CQH,2017-08-02,25.1386,25.3041,False,24.8927,25.0724,reg,155420 +CQH,2017-08-03,24.9778,25.1764,False,24.7413,25.1386,reg,49932 +CQH,2017-08-04,24.8548,25.4507,False,24.8265,25.1386,reg,58310 +CQH,2017-08-07,24.7603,24.9967,False,24.6468,24.8265,reg,53654 +CQH,2017-08-08,24.0888,24.6562,False,23.9564,24.5900,reg,209474 +CQH,2017-08-09,24.0793,24.3063,False,23.8902,24.1739,reg,173547 +CQH,2017-08-10,24.2117,24.4482,False,24.0415,24.2779,reg,179243 +CQH,2017-08-11,24.2306,24.2969,False,24.0224,24.0603,reg,151317 +CQH,2017-08-14,24.2874,25.5558,False,24.1833,25.5558,reg,90135 +CQH,2017-08-15,24.1360,24.2969,False,23.9609,24.2496,reg,46341 +CQH,2017-08-16,24.0508,24.2685,False,24.0319,24.0887,reg,45733 +CQH,2017-08-17,23.8994,24.0697,False,23.7574,24.0697,reg,90465 +CQH,2017-08-18,23.9088,24.0129,False,23.6818,23.8047,reg,90471 +CQH,2017-08-21,23.7669,23.8994,False,23.7006,23.7858,reg,33668 +CQH,2017-08-22,23.9372,24.0413,False,23.7669,23.9656,reg,38019 +CQH,2017-08-23,23.9562,24.0129,False,23.7858,23.9372,reg,85276 +CQH,2017-08-24,24.0887,24.1455,False,23.8473,23.9940,reg,32861 +CQH,2017-08-25,24.0224,24.3064,False,23.9372,24.1360,reg,37936 +CQH,2017-08-28,23.7574,24.1265,False,23.5113,24.0603,reg,117924 +CQH,2017-08-29,24.0792,24.0792,False,23.3599,23.6722,reg,150602 +CQH,2017-08-30,23.6817,24.0035,False,23.6438,24.0035,reg,154171 +CQH,2017-08-31,23.7858,24.1455,False,23.4166,23.7479,reg,212391 +CQH,2017-09-01,24.0603,24.1739,False,23.8804,23.9278,reg,100205 +CQH,2017-09-05,23.8520,24.4010,False,23.8047,24.1644,reg,205281 +CQH,2017-09-06,24.0224,24.5430,False,23.9562,24.0413,reg,81991 +CQH,2017-09-07,23.9467,24.0413,False,23.7574,23.9656,reg,66709 +CQH,2017-09-08,23.7385,24.0697,False,23.6343,23.8615,reg,73218 +CQH,2017-09-11,23.0664,23.8615,False,22.8393,23.8615,reg,77515 +CQH,2017-09-12,23.4072,23.4356,False,22.8866,23.0475,reg,211796 +CQH,2017-09-13,23.1895,23.5018,False,22.8487,23.3788,reg,219027 +CQH,2017-09-14,23.5681,23.7479,False,23.1800,23.2084,reg,124558 +CQH,2017-09-15,23.3315,23.7195,False,23.1232,23.4829,reg,332197 +CQH,2017-09-18,23.3693,23.7006,False,23.2037,23.5113,reg,87604 +CQH,2017-09-19,23.4829,23.7006,False,23.2747,23.5302,reg,145364 +CQH,2017-09-20,23.4734,23.5681,False,23.1706,23.4261,reg,77110 +CQH,2017-09-21,23.1706,23.6343,False,22.7446,23.4545,reg,78814 +CQH,2017-09-22,23.0854,23.3977,False,22.9529,23.0475,reg,129044 +CQH,2017-09-25,23.3409,23.4072,False,23.0570,23.1138,reg,59260 +CQH,2017-09-26,23.3409,23.4971,False,22.7446,23.1990,reg,78742 +CQH,2017-09-27,23.1516,23.5870,False,23.1138,23.2841,reg,22851 +CQH,2017-09-28,23.2557,23.3031,False,23.0380,23.0759,reg,54969 +CQH,2017-09-29,23.7385,24.0224,False,23.2084,23.2084,reg,124882 +CQH,2017-10-02,23.7574,23.7953,False,23.3125,23.6533,reg,152877 +CQH,2017-10-03,23.8994,23.9467,False,23.6059,23.7953,reg,111343 +CQH,2017-10-04,23.7858,23.9562,False,23.6722,23.9372,reg,123003 +CQH,2017-10-05,23.9467,23.9562,False,23.7006,23.7858,reg,68925 +CQH,2017-10-06,23.8331,23.9467,False,23.7101,23.7763,reg,31626 +CQH,2017-10-09,23.5302,23.7953,False,23.4734,23.7195,reg,75105 +CQH,2017-10-10,23.5208,23.8284,False,23.3315,23.7195,reg,45560 +CQH,2017-10-11,23.5681,23.6911,False,23.4734,23.6911,reg,43177 +CQH,2017-10-12,23.7385,23.8473,False,23.2936,23.5681,reg,66620 +CQH,2017-10-13,24.0508,24.0697,False,23.6059,23.8615,reg,71222 +CQH,2017-10-16,24.4483,24.4483,False,23.7905,24.1644,reg,106880 +CQH,2017-10-17,24.5430,24.8459,False,24.3442,24.4010,reg,205972 +CQH,2017-10-18,24.1739,24.7796,False,24.1360,24.4199,reg,105447 +CQH,2017-10-19,23.9751,24.0792,False,23.7858,24.0792,reg,93757 +CQH,2017-10-20,24.1171,24.2164,False,23.9940,24.1171,reg,72779 +CQH,2017-10-23,24.0224,24.4957,False,23.9656,24.2590,reg,80579 +CQH,2017-10-24,23.9183,24.2023,False,23.8994,23.9467,reg,69696 +CQH,2017-10-25,23.4640,23.9940,False,23.4640,23.9940,reg,85358 +CQH,2017-10-26,23.4450,23.7479,False,23.2936,23.4545,reg,102893 +CQH,2017-10-27,23.7006,23.7290,False,23.2179,23.4640,reg,76015 +CQH,2017-10-30,23.6911,23.8994,False,23.5776,23.7101,reg,66705 +CQH,2017-10-31,23.7006,23.7858,False,23.5113,23.6627,reg,30735 +CQH,2017-11-01,24.0224,24.3821,False,23.7101,23.7669,reg,93822 +CQH,2017-11-02,24.0035,24.1833,False,23.6343,24.1833,reg,50639 +CQH,2017-11-03,24.8364,24.8837,False,23.7101,23.8804,reg,122758 +CQH,2017-11-06,25.5747,25.6693,False,24.7986,24.7986,reg,88927 +CQH,2017-11-07,25.6883,25.7072,False,25.2955,25.7072,reg,34598 +CQH,2017-11-08,25.5368,25.6788,False,25.3476,25.5936,reg,72040 +CQH,2017-11-09,25.2245,25.7829,False,25.1488,25.5368,reg,59655 +CQH,2017-11-10,25.3854,25.5084,False,25.0162,25.2434,reg,115879 +CQH,2017-11-13,24.9879,25.4516,False,24.7512,25.4516,reg,154894 +CQH,2017-11-14,24.7323,24.9689,False,24.5241,24.8364,reg,110440 +CQH,2017-11-15,24.7039,24.8686,False,24.1549,24.6566,reg,60941 +CQH,2017-11-16,24.9784,25.1298,False,24.7228,24.7323,reg,162123 +CQH,2017-11-17,25.2865,25.2962,False,25.1710,25.2191,reg,73995 +CQH,2017-11-20,25.0939,25.3347,False,24.7617,25.1902,reg,34809 +CQH,2017-11-21,24.9302,25.2673,False,24.8339,25.1421,reg,61293 +CQH,2017-11-22,24.9688,25.2769,False,24.8628,25.0169,reg,46735 +CQH,2017-11-27,24.9014,25.1132,False,24.7762,25.1132,reg,61414 +CQH,2017-11-28,24.9688,25.0747,False,24.8147,24.8532,reg,60220 +CQH,2017-11-29,25.2095,25.2095,False,24.9399,25.0651,reg,79191 +CQH,2017-11-30,26.8272,26.8272,False,24.9591,25.2769,reg,696925 +CQH,2017-12-01,25.8065,26.5672,False,25.6910,26.4709,reg,130458 +CQH,2017-12-04,25.2962,25.8547,False,25.2576,25.8065,reg,64381 +CQH,2017-12-05,25.1228,25.4406,False,25.0651,25.2769,reg,195799 +CQH,2017-12-06,24.9399,25.2865,False,24.8051,25.1228,reg,20714 +CQH,2017-12-07,25.5754,25.5754,False,24.8917,24.8917,reg,66719 +CQH,2017-12-08,25.7969,25.8547,False,25.5465,25.5465,reg,37405 +CQH,2017-12-11,26.1339,26.3361,False,25.7969,25.7969,reg,45463 +CQH,2017-12-12,26.0087,26.4902,False,25.9509,26.2398,reg,44636 +CQH,2017-12-13,26.3650,26.5383,False,26.1435,26.1435,reg,25384 +CQH,2017-12-14,26.4806,26.7166,False,26.3430,26.3939,reg,50523 +CQH,2017-12-15,26.1050,26.4806,False,26.1050,26.4806,reg,42437 +CQH,2017-12-18,26.1339,26.4083,False,26.1243,26.3457,reg,159345 +CQH,2017-12-19,26.0039,26.3746,False,25.8932,26.2687,reg,60848 +CQH,2017-12-20,25.9124,26.2446,False,25.7487,26.1435,reg,50825 +CQH,2017-12-21,26.1435,26.2976,False,25.7391,25.8547,reg,27921 +CQH,2017-12-22,26.4998,26.6443,False,26.2109,26.2206,reg,38815 +CQH,2017-12-26,26.8946,26.9235,False,26.4324,26.4324,reg,24632 +CQH,2017-12-27,27.0005,27.2413,False,26.7983,26.7983,reg,50793 +CQH,2017-12-28,27.4820,27.6938,False,26.9428,26.9428,reg,84148 +CQH,2017-12-29,26.6635,27.5398,False,25.8547,27.5398,reg,989342 +CQH,2018-01-02,27.2894,27.6072,False,26.7694,26.8176,reg,105103 +CQH,2018-01-03,27.6361,27.6650,False,27.3472,27.4050,reg,37275 +CQH,2018-01-04,27.1642,27.6553,False,26.9620,27.2028,reg,75907 +CQH,2018-01-05,26.8754,27.0776,False,26.6057,27.0776,reg,37048 +CQH,2018-01-08,26.7502,27.0872,False,26.6635,26.8080,reg,46514 +CQH,2018-01-09,26.6154,26.9235,False,26.4998,26.9235,reg,166706 +CQH,2018-01-10,26.5672,26.8368,False,26.4950,26.5961,reg,81239 +CQH,2018-01-11,26.8272,27.1739,False,26.6731,26.6731,reg,48826 +CQH,2018-01-12,27.1065,27.1739,False,26.9428,26.9428,reg,62257 +CQH,2018-01-16,27.3183,27.3472,False,27.1161,27.1642,reg,224296 +CQH,2018-01-17,27.2028,27.3472,False,27.2028,27.3376,reg,199294 +CQH,2018-01-18,26.9620,27.3472,False,26.9620,27.3472,reg,90169 +CQH,2018-01-19,27.1739,27.3087,False,27.0439,27.0968,reg,33612 +CQH,2018-01-22,27.4435,27.5398,False,27.1739,27.1739,reg,233615 +CQH,2018-01-23,27.5783,27.7829,False,27.4242,27.4820,reg,282136 +CQH,2018-01-24,28.1657,28.6279,False,27.8190,27.8190,reg,315268 +CQH,2018-01-25,27.8864,28.3679,False,27.8287,28.1753,reg,72326 +CQH,2018-01-26,27.8575,28.1175,False,27.7901,28.0020,reg,29562 +CQH,2018-01-29,27.7516,28.0116,False,27.6168,27.6168,reg,258620 +CQH,2018-01-30,27.3665,27.6842,False,27.2605,27.6842,reg,240129 +CQH,2018-01-31,27.4146,27.5976,False,27.1065,27.5494,reg,240810 +CQH,2018-02-01,28.0790,28.3486,False,27.3376,27.5013,reg,190088 +CQH,2018-02-02,27.7131,28.0887,False,27.5013,27.9346,reg,155156 +CQH,2018-02-05,27.3376,27.8094,False,26.9620,27.5013,reg,90308 +CQH,2018-02-06,27.8287,28.0020,False,26.9620,26.9620,reg,118406 +CQH,2018-02-07,27.8190,27.9924,False,27.5302,27.8768,reg,85298 +CQH,2018-02-08,27.2894,28.0887,False,27.1642,27.8864,reg,106259 +CQH,2018-02-09,27.2124,27.6072,False,26.8176,27.5879,reg,117858 +CQH,2018-02-12,27.5687,27.7420,False,27.2220,27.4820,reg,115827 +CQH,2018-02-13,27.4435,27.7613,False,27.3665,27.7227,reg,202107 +CQH,2018-02-14,27.4339,27.5639,False,26.9620,27.4339,reg,156324 +CQH,2018-02-15,27.6496,27.8653,False,27.4241,27.5123,reg,221001 +CQH,2018-02-16,27.4535,27.7280,False,27.0809,27.7280,reg,149613 +CQH,2018-02-20,27.5613,27.6496,False,27.2966,27.4927,reg,218594 +CQH,2018-02-21,27.1691,27.7280,False,27.0711,27.5123,reg,210261 +CQH,2018-02-22,27.0417,27.7280,False,26.9632,27.4927,reg,95485 +CQH,2018-02-23,27.0907,27.2476,False,26.6789,27.2476,reg,136156 +CQH,2018-02-26,26.7181,27.1201,False,26.6004,27.1201,reg,106223 +CQH,2018-02-27,26.6201,26.8456,False,26.4828,26.6593,reg,161721 +CQH,2018-02-28,26.3651,26.6397,False,26.0808,26.5514,reg,954811 +CQH,2018-03-01,26.8260,26.9632,False,26.0220,26.4142,reg,197530 +CQH,2018-03-02,26.7671,26.8946,False,26.5220,26.8946,reg,70983 +CQH,2018-03-05,26.9044,27.1495,False,26.5024,26.7671,reg,262689 +CQH,2018-03-06,27.3456,27.4633,False,26.7769,26.8750,reg,225718 +CQH,2018-03-07,27.7476,27.8849,False,27.1201,27.1201,reg,191578 +CQH,2018-03-08,27.7280,27.8457,False,27.4633,27.8457,reg,184676 +CQH,2018-03-09,27.9241,28.2575,False,27.7417,27.9731,reg,160765 +CQH,2018-03-12,28.2379,28.3457,False,27.9437,28.0810,reg,164839 +CQH,2018-03-13,28.2967,28.4339,False,28.0025,28.4339,reg,83519 +CQH,2018-03-14,27.8947,28.4339,False,27.8457,28.4339,reg,82148 +CQH,2018-03-15,27.3456,28.1594,False,26.9730,27.9339,reg,198824 +CQH,2018-03-16,28.2771,28.2771,False,27.3554,27.5613,reg,970454 +CQH,2018-03-19,27.4633,28.3702,False,27.0613,28.2182,reg,131512 +CQH,2018-03-20,27.3848,27.7378,False,27.2182,27.6201,reg,142961 +CQH,2018-03-21,27.6594,27.6986,False,27.2083,27.5025,reg,165119 +CQH,2018-03-22,27.0417,27.6201,False,26.9632,27.5907,reg,114123 +CQH,2018-03-23,26.8260,27.2476,False,26.7671,27.2280,reg,111018 +CQH,2018-03-26,26.9436,27.1103,False,26.7475,27.0613,reg,85107 +CQH,2018-03-27,27.0417,27.3848,False,26.9436,27.1593,reg,179877 +CQH,2018-03-28,26.9436,27.2133,False,26.8554,27.1789,reg,69952 +CQH,2018-03-29,27.0711,27.2280,False,26.9534,26.9828,reg,85220 +CQH,2018-04-02,26.9730,27.1495,False,26.7377,27.0907,reg,63238 +CQH,2018-04-03,27.0417,27.0907,False,26.8064,27.0515,reg,97005 +CQH,2018-04-04,27.0123,27.0417,False,26.6201,26.8554,reg,106097 +CQH,2018-04-05,27.2574,27.2868,False,26.9632,27.1887,reg,335109 +CQH,2018-04-06,26.8358,27.3554,False,26.6691,27.1103,reg,70936 +CQH,2018-04-09,26.6103,27.0613,False,26.5808,27.0221,reg,55308 +CQH,2018-04-10,26.4240,26.8848,False,26.3749,26.8848,reg,914309 +CQH,2018-04-11,26.6593,26.8014,False,26.2769,26.4534,reg,655338 +CQH,2018-04-12,26.6397,26.7573,False,26.5220,26.5514,reg,76766 +CQH,2018-04-13,26.6495,26.7573,False,26.4828,26.7279,reg,55040 +CQH,2018-04-16,27.2083,27.2476,False,26.6397,26.7769,reg,75134 +CQH,2018-04-17,27.3848,27.6054,False,27.2182,27.3652,reg,67962 +CQH,2018-04-18,27.5123,27.6692,False,27.3848,27.5613,reg,44964 +CQH,2018-04-19,27.3554,27.7868,False,27.2280,27.5809,reg,78902 +CQH,2018-04-20,27.3064,27.6005,False,27.2574,27.4142,reg,67147 +CQH,2018-04-23,27.3554,27.6005,False,27.2083,27.2868,reg,107354 +CQH,2018-04-24,26.8260,27.4633,False,26.7181,27.4437,reg,104208 +CQH,2018-04-25,26.8652,26.9240,False,26.5612,26.9240,reg,50167 +CQH,2018-04-26,27.1789,27.2083,False,26.7671,26.9044,reg,104141 +CQH,2018-04-27,27.2672,27.2770,False,27.0809,27.2280,reg,51784 +CQH,2018-04-30,27.3554,27.4535,False,27.1985,27.3750,reg,54279 +CQH,2018-05-01,27.6888,27.6986,False,27.2770,27.3848,reg,73781 +CQH,2018-05-02,27.9045,27.9339,False,27.6496,27.7770,reg,97012 +CQH,2018-05-03,27.6888,27.9437,False,27.5613,27.8261,reg,90874 +CQH,2018-05-04,27.8064,28.0712,False,27.1103,27.8555,reg,232656 +CQH,2018-05-07,27.7868,28.0809,False,27.6790,27.8457,reg,99271 +CQH,2018-05-08,27.6300,27.9143,False,27.4633,27.7868,reg,111895 +CQH,2018-05-09,27.6986,27.9437,False,27.6594,27.9437,reg,87737 +CQH,2018-05-10,27.4927,27.8261,False,27.4829,27.6496,reg,129856 +CQH,2018-05-11,27.6594,27.7966,False,27.5515,27.6103,reg,70487 +CQH,2018-05-14,27.5319,27.7966,False,27.5221,27.7966,reg,87460 +CQH,2018-05-15,27.3946,27.4241,False,27.0319,27.2083,reg,108131 +CQH,2018-05-16,27.4044,27.4927,False,27.2574,27.4927,reg,115124 +CQH,2018-05-17,28.1300,28.3849,False,27.4044,27.4044,reg,1151769 +CQH,2018-05-18,28.0700,28.6100,False,27.9550,28.3000,reg,778077 +CQH,2018-05-21,28.3700,28.9650,False,28.2000,28.2000,reg,715899 +CQH,2018-05-22,28.1700,28.8200,False,28.0400,28.5200,reg,418918 +CQH,2018-05-23,28.3000,28.4100,False,27.9500,28.0200,reg,345374 +CQH,2018-05-24,28.2300,28.4300,False,28.0100,28.1000,reg,183182 +CQH,2018-05-25,28.3600,28.4700,False,28.0000,28.0100,reg,153127 +CQH,2018-05-29,28.7000,28.8900,False,28.3600,28.4000,reg,190843 +CQH,2018-05-30,30.1500,30.2200,False,28.8400,28.8400,reg,441413 +CQH,2018-05-31,30.2300,30.7400,False,29.9900,30.2400,reg,682934 +CQH,2018-06-01,30.0100,30.4800,False,29.9000,30.2900,reg,193936 +CQH,2018-06-04,29.9100,30.4665,False,29.7800,30.1900,reg,223020 +CQH,2018-06-05,29.9100,30.1700,False,29.8000,29.8000,reg,156361 +CQH,2018-06-06,29.6700,30.1500,False,29.6700,30.0900,reg,141389 +CQH,2018-06-07,29.8000,29.8000,False,29.8000,29.8000,reg,0 diff --git a/company_library/CQP.csv b/company_library/CQP.csv new file mode 100644 index 00000000..c1790e11 --- /dev/null +++ b/company_library/CQP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CQP,2017-06-08,29.9132,30.4102,False,29.7913,29.8945,reg,189491 +CQP,2017-06-09,29.8288,30.0914,False,29.7772,29.8663,reg,77205 +CQP,2017-06-12,29.7726,30.3837,False,29.6038,30.1476,reg,137486 +CQP,2017-06-13,29.5475,29.8288,False,29.3318,29.4068,reg,212110 +CQP,2017-06-14,29.4444,29.8194,False,29.2193,29.7069,reg,513697 +CQP,2017-06-15,29.1630,29.4818,False,29.0599,29.3037,reg,338460 +CQP,2017-06-16,29.5850,29.7257,False,29.0927,29.2099,reg,511195 +CQP,2017-06-19,29.2662,29.5569,False,29.0233,29.4068,reg,263326 +CQP,2017-06-20,28.7973,29.2005,False,28.6660,29.2005,reg,371605 +CQP,2017-06-21,28.3097,29.0693,False,28.0472,28.7786,reg,334042 +CQP,2017-06-22,28.5535,28.8067,False,28.3097,28.3566,reg,168004 +CQP,2017-06-23,28.9474,29.0599,False,28.4035,28.6004,reg,209871 +CQP,2017-06-26,29.1818,29.2005,False,28.7898,28.9567,reg,223492 +CQP,2017-06-27,29.4912,29.8663,False,28.7223,29.1537,reg,503255 +CQP,2017-06-28,30.0070,30.1664,False,29.5475,29.5756,reg,439400 +CQP,2017-06-29,30.8322,30.9259,False,30.1289,30.1289,reg,470701 +CQP,2017-06-30,30.3821,31.0197,False,30.1570,31.0197,reg,169293 +CQP,2017-07-05,29.8101,30.0070,False,29.4350,29.9789,reg,386764 +CQP,2017-07-06,29.3037,29.9882,False,29.0974,29.8757,reg,233530 +CQP,2017-07-07,29.5944,29.6131,False,29.0036,29.2568,reg,147636 +CQP,2017-07-10,29.6507,29.7350,False,29.0693,29.4444,reg,267726 +CQP,2017-07-11,29.6975,29.9038,False,29.0974,29.6882,reg,249220 +CQP,2017-07-12,29.8663,30.3633,False,29.8194,29.9695,reg,158217 +CQP,2017-07-13,29.8476,30.0632,False,29.6575,29.8101,reg,76368 +CQP,2017-07-14,29.7819,30.2133,False,29.6132,29.8194,reg,101002 +CQP,2017-07-17,29.3225,30.0445,False,29.1630,29.5381,reg,219748 +CQP,2017-07-18,28.4598,29.6413,False,28.3847,29.6413,reg,487854 +CQP,2017-07-19,28.4410,28.6192,False,28.3660,28.3660,reg,404856 +CQP,2017-07-20,28.4129,28.5629,False,28.2159,28.4598,reg,553291 +CQP,2017-07-21,28.9380,29.0223,False,28.5160,28.5817,reg,477136 +CQP,2017-07-24,28.8348,29.2521,False,28.8348,28.9286,reg,233992 +CQP,2017-07-25,28.6942,29.0651,False,28.5441,28.9286,reg,307311 +CQP,2017-07-26,28.3285,28.9567,False,28.1597,28.6660,reg,148915 +CQP,2017-07-27,28.0847,28.3941,False,28.0361,28.3566,reg,116012 +CQP,2017-07-28,28.0799,28.1750,False,27.8231,28.0038,reg,117363 +CQP,2017-07-31,27.9182,28.2511,False,27.6709,28.0514,reg,165397 +CQP,2017-08-01,27.9562,28.2036,False,27.6804,27.8516,reg,180653 +CQP,2017-08-02,28.3177,28.3177,False,27.7850,27.8231,reg,198714 +CQP,2017-08-03,27.6519,28.3938,False,27.6519,28.1370,reg,342517 +CQP,2017-08-04,27.7755,28.3969,False,27.6519,27.6519,reg,240849 +CQP,2017-08-07,27.4902,27.8836,False,27.0811,27.8706,reg,350347 +CQP,2017-08-08,26.5865,27.3950,False,26.5200,26.8719,reg,665858 +CQP,2017-08-09,26.9860,27.2238,False,26.3297,26.3963,reg,369341 +CQP,2017-08-10,26.9099,27.3192,False,26.7197,27.0145,reg,184070 +CQP,2017-08-11,27.1192,27.1192,False,26.7482,27.0050,reg,163700 +CQP,2017-08-14,27.0906,27.3474,False,27.0526,27.2048,reg,357718 +CQP,2017-08-15,26.7006,27.1382,False,26.5865,26.8909,reg,216984 +CQP,2017-08-16,26.7863,26.8719,False,26.5484,26.6150,reg,132844 +CQP,2017-08-17,26.7102,26.8719,False,26.5199,26.5294,reg,148041 +CQP,2017-08-18,26.5960,26.8243,False,26.2441,26.7102,reg,136287 +CQP,2017-08-21,26.4914,26.7006,False,26.1965,26.7006,reg,191308 +CQP,2017-08-22,26.8243,26.9004,False,26.5294,26.6245,reg,207805 +CQP,2017-08-23,26.6911,26.8338,False,26.5936,26.8243,reg,261863 +CQP,2017-08-24,26.6055,26.8528,False,26.3487,26.6150,reg,173432 +CQP,2017-08-25,26.4058,26.6816,False,26.2441,26.6816,reg,225534 +CQP,2017-08-28,26.2345,26.4248,False,26.0253,26.2631,reg,113729 +CQP,2017-08-29,25.8160,26.2155,False,25.5972,26.1680,reg,269789 +CQP,2017-08-30,25.9111,26.1299,False,25.5961,25.7114,reg,385531 +CQP,2017-08-31,26.3297,26.3772,False,25.9111,25.9206,reg,375465 +CQP,2017-09-01,26.5484,26.6911,False,26.3487,26.3487,reg,443334 +CQP,2017-09-05,26.3487,26.7387,False,26.2250,26.6245,reg,202172 +CQP,2017-09-06,26.6721,26.7863,False,26.3677,26.5056,reg,179968 +CQP,2017-09-07,26.2441,26.6721,False,26.2060,26.6721,reg,224877 +CQP,2017-09-08,25.9302,26.3772,False,25.8541,26.3297,reg,229923 +CQP,2017-09-11,25.6258,26.0562,False,25.2548,25.7780,reg,275170 +CQP,2017-09-12,25.4736,25.7399,False,25.1216,25.7399,reg,459152 +CQP,2017-09-13,25.8731,25.9397,False,25.4783,25.5877,reg,479912 +CQP,2017-09-14,26.4343,26.6721,False,25.8541,25.9492,reg,303853 +CQP,2017-09-15,26.1585,26.4438,False,26.0253,26.4438,reg,260321 +CQP,2017-09-18,26.1775,26.3772,False,26.0254,26.0728,reg,144557 +CQP,2017-09-19,26.3582,26.3867,False,26.1585,26.3011,reg,121338 +CQP,2017-09-20,26.1489,26.6341,False,26.1489,26.5580,reg,125120 +CQP,2017-09-21,26.0253,26.3677,False,25.9206,25.9206,reg,147980 +CQP,2017-09-22,25.7114,26.3297,False,25.6353,25.9682,reg,275460 +CQP,2017-09-25,26.0633,26.1204,False,25.7399,25.7399,reg,192370 +CQP,2017-09-26,26.4343,26.6721,False,26.2060,26.2821,reg,192360 +CQP,2017-09-27,26.5104,26.7006,False,26.2250,26.4438,reg,135861 +CQP,2017-09-28,26.2345,26.7434,False,25.8350,26.4914,reg,236701 +CQP,2017-09-29,27.4141,27.4806,False,26.3011,26.4248,reg,869446 +CQP,2017-10-02,26.9670,27.3760,False,26.7577,27.3475,reg,281341 +CQP,2017-10-03,27.2428,27.3284,False,26.7482,26.8338,reg,355475 +CQP,2017-10-04,26.8909,27.2714,False,26.7577,27.1097,reg,222695 +CQP,2017-10-05,27.1572,27.2714,False,26.9480,27.0145,reg,130983 +CQP,2017-10-06,27.2428,27.2428,False,26.8253,27.0145,reg,131405 +CQP,2017-10-09,27.0621,27.2145,False,26.9955,27.0906,reg,106736 +CQP,2017-10-10,27.0811,27.2999,False,26.9290,27.1572,reg,105668 +CQP,2017-10-11,27.2428,27.2523,False,26.9384,27.1326,reg,221706 +CQP,2017-10-12,27.2048,27.2619,False,26.8719,27.0050,reg,172304 +CQP,2017-10-13,27.2714,27.4426,False,27.0145,27.1382,reg,199884 +CQP,2017-10-16,27.7660,27.8706,False,27.1477,27.1477,reg,337711 +CQP,2017-10-17,27.4902,27.9562,False,27.4902,27.5377,reg,186077 +CQP,2017-10-18,27.1667,27.7850,False,27.0621,27.7184,reg,172038 +CQP,2017-10-19,27.0241,27.3284,False,26.9765,27.1763,reg,174759 +CQP,2017-10-20,26.8433,27.1097,False,26.7872,27.1097,reg,104093 +CQP,2017-10-23,26.6150,27.0906,False,26.5009,26.5960,reg,450898 +CQP,2017-10-24,26.3677,26.6609,False,26.1680,26.5009,reg,211846 +CQP,2017-10-25,26.1775,26.5675,False,25.8541,26.5675,reg,219992 +CQP,2017-10-26,26.3106,26.8100,False,25.9967,26.3011,reg,349535 +CQP,2017-10-27,27.0716,27.0716,False,26.2250,26.4819,reg,205135 +CQP,2017-10-30,26.7387,27.1002,False,26.5770,26.8624,reg,236207 +CQP,2017-10-31,26.6245,26.8243,False,26.3106,26.7863,reg,225246 +CQP,2017-11-01,26.8243,26.8433,False,26.5389,26.7672,reg,171059 +CQP,2017-11-02,26.8146,27.0118,False,26.5344,26.7373,reg,178282 +CQP,2017-11-03,27.3751,27.3751,False,26.7567,26.7663,reg,112277 +CQP,2017-11-06,27.7133,27.7133,False,27.3128,27.4234,reg,241189 +CQP,2017-11-07,27.7326,27.7809,False,27.2012,27.3171,reg,264195 +CQP,2017-11-08,27.2978,27.8872,False,27.2978,27.7519,reg,81009 +CQP,2017-11-09,26.5537,27.2012,False,26.4281,27.1915,reg,202684 +CQP,2017-11-10,27.0949,27.6070,False,26.7277,26.7277,reg,350523 +CQP,2017-11-13,26.7760,27.1818,False,26.6600,27.1818,reg,148863 +CQP,2017-11-14,26.6600,26.9885,False,26.5151,26.9403,reg,357619 +CQP,2017-11-15,26.4764,26.8533,False,26.1672,26.6697,reg,165420 +CQP,2017-11-16,26.6504,26.6697,False,26.1865,26.4378,reg,301524 +CQP,2017-11-17,26.5827,26.7953,False,26.5731,26.7373,reg,145161 +CQP,2017-11-20,26.6310,26.7663,False,26.3025,26.6794,reg,90294 +CQP,2017-11-21,26.6310,26.8533,False,26.4958,26.5924,reg,168112 +CQP,2017-11-22,26.9596,27.2398,False,26.4861,26.6407,reg,293342 +CQP,2017-11-27,26.9016,27.6167,False,26.6794,27.6167,reg,260749 +CQP,2017-11-28,26.8630,27.3316,False,26.8243,26.9692,reg,241281 +CQP,2017-11-29,26.8050,27.1142,False,26.5924,26.8436,reg,295972 +CQP,2017-11-30,26.0030,27.1528,False,26.0030,26.8823,reg,728255 +CQP,2017-12-01,26.7953,26.9886,False,26.2542,26.2542,reg,535564 +CQP,2017-12-04,26.3508,26.9596,False,26.2639,26.8146,reg,278062 +CQP,2017-12-05,26.3315,26.5441,False,26.0996,26.5344,reg,155645 +CQP,2017-12-06,26.0126,26.2639,False,25.7807,26.0899,reg,233074 +CQP,2017-12-07,26.6310,26.6310,False,26.0223,26.1962,reg,187406 +CQP,2017-12-08,27.0272,27.1045,False,26.4861,26.5827,reg,177069 +CQP,2017-12-11,27.3848,27.4621,False,26.6504,27.0272,reg,382370 +CQP,2017-12-12,27.5394,27.5394,False,27.1143,27.1625,reg,296949 +CQP,2017-12-13,27.4331,27.5490,False,27.2012,27.5394,reg,208613 +CQP,2017-12-14,27.6553,27.8872,False,27.2978,27.2978,reg,340996 +CQP,2017-12-15,27.3654,27.8776,False,27.2688,27.8196,reg,594964 +CQP,2017-12-18,27.3268,27.8969,False,27.2688,27.3848,reg,100554 +CQP,2017-12-19,27.0852,27.4041,False,26.8436,27.1045,reg,178850 +CQP,2017-12-20,26.6310,27.0659,False,26.4764,27.0659,reg,242681 +CQP,2017-12-21,26.8726,27.2012,False,26.5731,26.5731,reg,189769 +CQP,2017-12-22,27.2881,27.2978,False,26.6697,26.7373,reg,206182 +CQP,2017-12-26,27.7809,27.8969,False,27.4524,27.5394,reg,143101 +CQP,2017-12-27,28.2737,28.3414,False,27.6601,27.7809,reg,592399 +CQP,2017-12-28,28.6313,28.8728,False,27.9452,28.6023,reg,593089 +CQP,2017-12-29,28.6409,28.7955,False,28.2254,28.7955,reg,435734 +CQP,2018-01-02,28.8342,28.8632,False,28.6023,28.6989,reg,142711 +CQP,2018-01-03,28.8149,28.9598,False,28.5733,28.8439,reg,173780 +CQP,2018-01-04,28.9018,29.0275,False,28.6989,28.8052,reg,184401 +CQP,2018-01-05,28.6989,29.0371,False,28.4284,29.0371,reg,92697 +CQP,2018-01-08,28.7666,28.8922,False,28.4380,28.8922,reg,121978 +CQP,2018-01-09,28.9308,29.0081,False,28.6892,28.7762,reg,138560 +CQP,2018-01-10,28.9308,28.9308,False,28.6603,28.9212,reg,106335 +CQP,2018-01-11,29.2400,29.2594,False,28.8342,28.9018,reg,271101 +CQP,2018-01-12,29.5299,29.6459,False,29.2313,29.3560,reg,233465 +CQP,2018-01-16,29.1917,29.7135,False,29.1724,29.6266,reg,356869 +CQP,2018-01-17,29.4526,29.5396,False,29.0758,29.2304,reg,382044 +CQP,2018-01-18,29.2594,30.0324,False,29.1434,29.3367,reg,177029 +CQP,2018-01-19,29.4526,29.4840,False,28.9985,29.2594,reg,138672 +CQP,2018-01-22,29.8488,30.0309,False,29.3164,29.3463,reg,237525 +CQP,2018-01-23,30.2450,30.2450,False,29.7232,30.2160,reg,160682 +CQP,2018-01-24,30.8924,31.3272,False,30.2450,30.2450,reg,393678 +CQP,2018-01-25,30.5059,31.3466,False,30.4479,31.3466,reg,275143 +CQP,2018-01-26,30.7378,30.8344,False,30.2063,30.6701,reg,375822 +CQP,2018-01-29,30.4769,30.9204,False,30.4479,30.8924,reg,198105 +CQP,2018-01-30,29.8488,30.3899,False,29.2906,30.3899,reg,257196 +CQP,2018-01-31,29.6845,30.1097,False,29.3368,30.0131,reg,166248 +CQP,2018-02-01,30.1069,30.2935,False,29.3506,29.4881,reg,124669 +CQP,2018-02-02,29.3506,30.1069,False,29.3407,29.5372,reg,199028 +CQP,2018-02-05,29.1050,29.7533,False,28.8299,29.0460,reg,323821 +CQP,2018-02-06,29.6944,29.9596,False,28.4861,28.5451,reg,333434 +CQP,2018-02-07,29.4783,30.4506,False,29.1639,29.5961,reg,152654 +CQP,2018-02-08,29.0755,30.1167,False,28.7415,29.1737,reg,297676 +CQP,2018-02-09,28.9184,30.4409,False,28.4897,29.4586,reg,299259 +CQP,2018-02-12,29.6452,29.9006,False,29.2229,29.4586,reg,429305 +CQP,2018-02-13,29.7336,29.9890,False,29.5372,29.6452,reg,263256 +CQP,2018-02-14,29.4684,29.7140,False,29.2130,29.7140,reg,141525 +CQP,2018-02-15,29.5077,29.7042,False,29.1345,29.7042,reg,140359 +CQP,2018-02-16,28.6531,29.2621,False,28.4861,29.2621,reg,231864 +CQP,2018-02-20,29.1246,29.4586,False,28.5353,28.5353,reg,181799 +CQP,2018-02-21,29.0362,29.8024,False,28.9036,29.2425,reg,276458 +CQP,2018-02-22,29.1639,29.8712,False,28.8201,29.3014,reg,161975 +CQP,2018-02-23,29.4684,29.6256,False,28.9184,29.1345,reg,176525 +CQP,2018-02-26,29.4586,29.5470,False,29.0362,29.5077,reg,194596 +CQP,2018-02-27,29.1934,29.5863,False,28.9478,29.3800,reg,124607 +CQP,2018-02-28,28.8005,29.4488,False,28.7519,29.2327,reg,160454 +CQP,2018-03-01,29.0068,29.0952,False,28.6826,28.8692,reg,165615 +CQP,2018-03-02,28.9969,29.4488,False,28.8398,28.8398,reg,251773 +CQP,2018-03-05,29.4390,30.0480,False,28.9380,28.9380,reg,154244 +CQP,2018-03-06,29.8810,30.0480,False,29.5077,29.5765,reg,158722 +CQP,2018-03-07,30.2150,30.3623,False,29.6649,29.6747,reg,190296 +CQP,2018-03-08,30.5096,30.5489,False,30.1658,30.2150,reg,224455 +CQP,2018-03-09,29.9989,30.5767,False,29.9590,30.5391,reg,418257 +CQP,2018-03-12,29.6158,30.1953,False,29.6059,30.0283,reg,188407 +CQP,2018-03-13,29.7828,29.9596,False,29.4586,29.5765,reg,159644 +CQP,2018-03-14,29.3211,29.9890,False,29.1541,29.9890,reg,176355 +CQP,2018-03-15,28.7808,29.5077,False,27.4548,29.2720,reg,431787 +CQP,2018-03-16,28.8299,29.2229,False,28.7808,28.8987,reg,303466 +CQP,2018-03-19,28.2504,28.9282,False,27.8378,28.8299,reg,623128 +CQP,2018-03-20,28.5353,28.6237,False,28.0196,28.2013,reg,249770 +CQP,2018-03-21,28.7612,29.1639,False,28.2504,28.5647,reg,329773 +CQP,2018-03-22,27.6610,28.7700,False,27.5530,28.4960,reg,305799 +CQP,2018-03-23,27.5137,27.9262,False,27.3860,27.8673,reg,164997 +CQP,2018-03-26,27.6610,27.7494,False,27.2976,27.7494,reg,146571 +CQP,2018-03-27,27.7101,28.3093,False,27.6217,28.1816,reg,288682 +CQP,2018-03-28,28.0048,28.1522,False,27.6610,27.8477,reg,221364 +CQP,2018-03-29,28.5844,28.7022,False,28.0261,28.2111,reg,350829 +CQP,2018-04-02,28.8398,29.0166,False,28.1915,28.5451,reg,189070 +CQP,2018-04-03,29.0460,29.1639,False,28.7710,29.0068,reg,203455 +CQP,2018-04-04,28.6630,28.8889,False,28.4861,28.8692,reg,121424 +CQP,2018-04-05,29.1934,29.5667,False,28.6335,28.8692,reg,178630 +CQP,2018-04-06,28.8791,29.3702,False,28.6433,28.8496,reg,146768 +CQP,2018-04-09,28.7317,29.2229,False,28.7317,29.1934,reg,202698 +CQP,2018-04-10,28.9184,29.0755,False,28.7612,29.0166,reg,227129 +CQP,2018-04-11,29.0559,29.2229,False,28.8692,28.9380,reg,134313 +CQP,2018-04-12,29.2818,29.3113,False,28.9233,29.1443,reg,230971 +CQP,2018-04-13,29.0166,29.3604,False,28.9081,29.3014,reg,162119 +CQP,2018-04-16,29.7140,29.7729,False,28.8987,28.9675,reg,171392 +CQP,2018-04-17,30.1560,30.1953,False,29.7435,29.7435,reg,165859 +CQP,2018-04-18,30.0774,30.4114,False,29.9448,30.2051,reg,111599 +CQP,2018-04-19,30.0873,30.2855,False,30.0035,30.2051,reg,70484 +CQP,2018-04-20,29.9989,30.2788,False,29.8515,29.8515,reg,160582 +CQP,2018-04-23,30.2346,30.2837,False,30.0114,30.2248,reg,98916 +CQP,2018-04-24,29.4881,30.2018,False,29.4881,30.1560,reg,127229 +CQP,2018-04-25,29.5863,29.6354,False,29.1836,29.5470,reg,104670 +CQP,2018-04-26,29.7140,29.7926,False,29.3407,29.7336,reg,91373 +CQP,2018-04-27,30.3819,30.3918,False,29.5077,29.6747,reg,166679 +CQP,2018-04-30,30.7061,30.8043,False,30.2346,30.3819,reg,166272 +CQP,2018-05-01,30.4998,30.7749,False,30.2150,30.7454,reg,155883 +CQP,2018-05-02,30.6963,30.9418,False,30.4114,30.6668,reg,378033 +CQP,2018-05-03,30.4900,30.9222,False,30.2935,30.9222,reg,196692 +CQP,2018-05-04,31.4000,31.4900,False,30.5450,31.4900,reg,183238 +CQP,2018-05-07,31.1700,31.4200,False,30.9500,31.4200,reg,222170 +CQP,2018-05-08,30.9000,31.3800,False,30.8000,31.3800,reg,228625 +CQP,2018-05-09,31.1200,31.2400,False,31.0000,31.0700,reg,163135 +CQP,2018-05-10,31.0200,31.2600,False,31.0100,31.2600,reg,417565 +CQP,2018-05-11,31.4100,31.4700,False,31.0400,31.1800,reg,299274 +CQP,2018-05-14,31.6800,31.7400,False,31.3700,31.5000,reg,259312 +CQP,2018-05-15,32.0500,32.2300,False,31.3700,31.7800,reg,365224 +CQP,2018-05-16,32.5900,32.6500,False,31.8600,32.1000,reg,295133 +CQP,2018-05-17,32.8200,33.1200,False,32.6000,32.7500,reg,285016 +CQP,2018-05-18,32.6900,32.9300,False,32.5500,32.8700,reg,151528 +CQP,2018-05-21,33.2900,33.5900,False,32.6500,32.6500,reg,261032 +CQP,2018-05-22,33.6400,33.9600,False,33.2000,33.2100,reg,428267 +CQP,2018-05-23,34.1100,34.5900,False,33.6200,33.7600,reg,420908 +CQP,2018-05-24,34.1500,34.4700,False,33.8200,34.1000,reg,202824 +CQP,2018-05-25,34.1200,34.4800,False,32.8678,33.8900,reg,193009 +CQP,2018-05-29,35.0300,35.0900,False,33.8500,33.9800,reg,318823 +CQP,2018-05-30,35.9400,36.2100,False,35.2000,35.2600,reg,563053 +CQP,2018-05-31,35.9800,36.2000,False,35.7000,35.9000,reg,157191 +CQP,2018-06-01,35.6100,36.3100,False,35.3700,35.9700,reg,340681 +CQP,2018-06-04,35.4900,35.9100,False,35.3300,35.6800,reg,276655 +CQP,2018-06-05,35.6000,35.9000,False,35.4510,35.4900,reg,313732 +CQP,2018-06-06,35.5000,35.6800,False,35.1612,35.6800,reg,262371 +CQP,2018-06-07,36.2100,36.2100,False,36.2100,36.2100,reg,0 diff --git a/company_library/CRAI.csv b/company_library/CRAI.csv index 7a406b0b..64cb7fd1 100644 --- a/company_library/CRAI.csv +++ b/company_library/CRAI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRAI,2017-06-06,33.1024,33.6053,False,32.9841,33.3588,reg,21491 -CRAI,2017-06-07,32.8953,33.4870,False,32.7178,33.4821,reg,15711 -CRAI,2017-06-08,33.9307,34.1181,False,32.9052,33.0235,reg,39091 CRAI,2017-06-09,34.9661,35.1337,False,33.5954,33.9209,reg,49176 CRAI,2017-06-12,34.6801,35.4936,False,34.4829,34.8872,reg,43846 CRAI,2017-06-13,34.6407,35.5035,False,34.4731,34.6308,reg,39707 @@ -249,3 +246,6 @@ CRAI,2018-05-31,54.1000,56.0200,False,53.5400,55.3000,reg,30331 CRAI,2018-06-01,54.5500,54.7200,False,53.5500,54.5600,reg,81471 CRAI,2018-06-04,54.7300,55.9000,False,54.3700,54.7600,reg,78986 CRAI,2018-06-05,54.6500,55.0600,False,53.9500,54.6700,reg,48500 +CRAI,2018-06-06,54.9400,56.3600,False,54.4600,54.6400,reg,48432 +CRAI,2018-06-07,54.5500,55.3000,False,54.5200,55.1000,reg,26672 +CRAI,2018-06-08,54.9500,55.1900,False,54.1900,54.5400,reg,81291 diff --git a/company_library/CRAY.csv b/company_library/CRAY.csv index 5de18f7a..1c3d6953 100644 --- a/company_library/CRAY.csv +++ b/company_library/CRAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRAY,2017-06-06,17.8500,18.1750,False,17.8000,18.1000,reg,268045 -CRAY,2017-06-07,17.8000,18.3500,False,17.7000,17.9500,reg,386420 -CRAY,2017-06-08,17.9500,18.3000,False,17.8000,17.8000,reg,238584 CRAY,2017-06-09,17.6000,18.1250,False,17.3500,18.0500,reg,353583 CRAY,2017-06-12,17.5000,17.6500,False,17.2000,17.6000,reg,301055 CRAY,2017-06-13,17.5500,17.8000,False,17.4000,17.5500,reg,252273 @@ -249,3 +246,6 @@ CRAY,2018-05-31,24.9000,25.4000,False,24.8500,25.4000,reg,225415 CRAY,2018-06-01,25.5000,25.6000,False,24.9500,24.9500,reg,377631 CRAY,2018-06-04,25.6500,25.9500,False,25.2998,25.5500,reg,282964 CRAY,2018-06-05,26.0000,26.0500,False,25.7500,25.8000,reg,237667 +CRAY,2018-06-06,26.9000,26.9500,False,25.6500,25.9500,reg,530398 +CRAY,2018-06-07,26.4000,27.1000,False,26.0500,27.0000,reg,214449 +CRAY,2018-06-08,26.7000,26.9000,False,25.9000,26.2500,reg,206449 diff --git a/company_library/CRBP.csv b/company_library/CRBP.csv index 3e6cbc66..559d0c80 100644 --- a/company_library/CRBP.csv +++ b/company_library/CRBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRBP,2017-06-06,6.6500,7.0500,False,6.5000,7.0000,reg,568809 -CRBP,2017-06-07,6.5000,6.7500,False,6.4000,6.6000,reg,485485 -CRBP,2017-06-08,6.3500,6.5250,False,6.2250,6.5000,reg,669566 CRBP,2017-06-09,5.9000,6.5000,False,5.9000,6.4500,reg,627910 CRBP,2017-06-12,5.9500,6.1225,False,5.7967,6.0000,reg,689744 CRBP,2017-06-13,5.9500,6.1500,False,5.9500,6.0500,reg,454887 @@ -249,3 +246,6 @@ CRBP,2018-05-31,6.2000,6.2500,False,6.0500,6.0500,reg,320802 CRBP,2018-06-01,5.9500,6.2500,False,5.9250,6.2000,reg,530399 CRBP,2018-06-04,5.9000,6.1000,False,5.8000,6.0000,reg,620393 CRBP,2018-06-05,6.0000,6.1000,False,5.8717,5.9000,reg,553643 +CRBP,2018-06-06,5.9500,6.0500,False,5.7500,5.9500,reg,656028 +CRBP,2018-06-07,5.9000,6.0500,False,5.8500,6.0000,reg,370981 +CRBP,2018-06-08,5.7500,5.9500,False,5.6500,5.9000,reg,522362 diff --git a/company_library/CRED.csv b/company_library/CRED.csv index 7c38ef1c..0ee9f02b 100644 --- a/company_library/CRED.csv +++ b/company_library/CRED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRED,2017-06-06,108.4369,108.5630,False,108.2915,108.2915,reg,44031 -CRED,2017-06-07,108.1848,108.5038,False,108.1681,108.3691,reg,41561 -CRED,2017-06-08,108.1848,108.2818,False,107.9715,108.2139,reg,179557 CRED,2017-06-09,108.1170,108.2033,False,107.8746,107.8746,reg,31427 CRED,2017-06-12,108.0782,108.2527,False,107.9618,108.0103,reg,28835 CRED,2017-06-13,108.1267,108.1790,False,107.9715,107.9715,reg,39588 @@ -249,3 +246,6 @@ CRED,2018-05-31,107.4913,107.6908,False,107.4415,107.5811,reg,40564 CRED,2018-06-01,107.3500,107.4900,False,107.1600,107.1800,reg,31436 CRED,2018-06-04,107.0400,107.3089,False,107.0300,107.2600,reg,33385 CRED,2018-06-05,107.1700,107.3216,False,107.1101,107.2100,reg,73268 +CRED,2018-06-06,106.8500,107.0300,False,106.7250,107.0300,reg,33168 +CRED,2018-06-07,107.1100,107.3500,False,106.8000,106.8900,reg,72941 +CRED,2018-06-08,107.0000,107.1700,False,107.0000,107.1000,reg,36856 diff --git a/company_library/CREE.csv b/company_library/CREE.csv index f057b4ba..03d4a1fb 100644 --- a/company_library/CREE.csv +++ b/company_library/CREE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CREE,2017-06-06,24.5400,24.6500,False,24.0500,24.0500,reg,616583 -CREE,2017-06-07,24.2700,24.6000,False,24.1900,24.5600,reg,495863 -CREE,2017-06-08,24.9000,24.9400,False,24.2900,24.3900,reg,675880 CREE,2017-06-09,24.4200,25.1500,False,24.2600,24.9100,reg,719886 CREE,2017-06-12,24.6400,24.7600,False,23.9600,24.2600,reg,841572 CREE,2017-06-13,24.9700,25.0400,False,24.6800,24.7400,reg,599045 @@ -249,3 +246,6 @@ CREE,2018-05-31,46.6200,47.7000,False,46.5400,47.1300,reg,916740 CREE,2018-06-01,47.3200,47.4200,False,46.6200,47.0400,reg,773971 CREE,2018-06-04,48.0300,48.3200,False,47.3500,47.5400,reg,1060423 CREE,2018-06-05,49.0900,49.9400,False,48.1100,48.3200,reg,2618922 +CREE,2018-06-06,49.2800,49.3900,False,48.2100,49.0000,reg,1125918 +CREE,2018-06-07,49.7400,49.9900,False,48.8600,49.2800,reg,975560 +CREE,2018-06-08,48.9700,49.2900,False,48.0000,48.0000,reg,1147561 diff --git a/company_library/CREG.csv b/company_library/CREG.csv index c777870f..2bbc1640 100644 --- a/company_library/CREG.csv +++ b/company_library/CREG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CREG,2017-06-06,1.5221,1.5400,False,1.4901,1.5030,reg,7525 -CREG,2017-06-07,1.5300,1.5300,False,1.4500,1.4500,reg,3007 -CREG,2017-06-08,1.4800,1.5300,False,1.4800,1.5244,reg,670 CREG,2017-06-09,1.4700,1.4928,False,1.4700,1.4928,reg,2708 CREG,2017-06-12,1.4500,1.4800,False,1.4500,1.4700,reg,10125 CREG,2017-06-13,1.4900,1.4900,False,1.4000,1.4500,reg,53916 @@ -249,3 +246,6 @@ CREG,2018-05-31,1.8000,1.9190,False,1.7598,1.8000,reg,129393 CREG,2018-06-01,1.8100,1.8800,False,1.7200,1.7800,reg,128894 CREG,2018-06-04,1.7800,1.8500,False,1.7310,1.8000,reg,101221 CREG,2018-06-05,1.8190,1.8400,False,1.7600,1.7800,reg,42281 +CREG,2018-06-06,1.8300,1.8590,False,1.7600,1.8000,reg,53800 +CREG,2018-06-07,1.7200,1.9200,False,1.6700,1.8200,reg,187742 +CREG,2018-06-08,1.6900,1.7700,False,1.6900,1.7300,reg,68614 diff --git a/company_library/CRESY.csv b/company_library/CRESY.csv index c5a885de..5735b2da 100644 --- a/company_library/CRESY.csv +++ b/company_library/CRESY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRESY,2017-06-06,19.6120,19.7394,False,19.1023,19.7002,reg,41293 -CRESY,2017-06-07,19.2199,19.6022,False,18.9298,19.6022,reg,27584 -CRESY,2017-06-08,18.8475,19.4257,False,18.8083,19.1219,reg,35014 CRESY,2017-06-09,18.8377,19.3473,False,18.4554,18.8671,reg,78104 CRESY,2017-06-12,18.9161,19.2101,False,17.7008,19.2101,reg,115265 CRESY,2017-06-13,18.8867,19.6022,False,18.4652,18.8671,reg,31751 @@ -249,3 +246,6 @@ CRESY,2018-05-31,16.9300,17.1900,False,16.7500,16.7800,reg,242646 CRESY,2018-06-01,16.9300,17.3500,False,16.8200,17.2400,reg,150588 CRESY,2018-06-04,16.9100,17.2400,False,16.7400,17.0100,reg,154877 CRESY,2018-06-05,17.3400,17.4700,False,16.5839,17.0500,reg,226103 +CRESY,2018-06-06,17.3400,17.5500,False,17.3100,17.3700,reg,106848 +CRESY,2018-06-07,17.0300,17.3000,False,16.8500,17.2300,reg,102878 +CRESY,2018-06-08,17.3300,17.6200,False,17.1050,17.1300,reg,146628 diff --git a/company_library/CRHM.csv b/company_library/CRHM.csv new file mode 100644 index 00000000..f9ff9acb --- /dev/null +++ b/company_library/CRHM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CRHM,2017-06-08,5.7500,5.8000,False,5.5000,5.6000,reg,36687 +CRHM,2017-06-09,5.8000,5.8500,False,5.6500,5.6500,reg,55393 +CRHM,2017-06-12,5.6500,5.7500,False,5.6000,5.7000,reg,39975 +CRHM,2017-06-13,5.7000,5.8500,False,5.6500,5.6500,reg,20224 +CRHM,2017-06-14,5.5500,5.7500,False,5.4000,5.7500,reg,50376 +CRHM,2017-06-15,5.5000,5.5500,False,5.1500,5.4000,reg,128040 +CRHM,2017-06-16,5.6000,5.6250,False,5.4500,5.5500,reg,42304 +CRHM,2017-06-19,5.6500,5.7000,False,5.5500,5.5500,reg,30508 +CRHM,2017-06-20,5.4500,5.6000,False,5.3250,5.6000,reg,54371 +CRHM,2017-06-21,5.5000,5.5500,False,5.4000,5.4000,reg,29044 +CRHM,2017-06-22,5.9000,5.9500,False,5.5000,5.5000,reg,54658 +CRHM,2017-06-23,5.8500,6.0000,False,5.7500,5.8000,reg,66512 +CRHM,2017-06-26,5.8500,5.9000,False,5.4500,5.8500,reg,119735 +CRHM,2017-06-27,5.6500,5.8750,False,5.6000,5.8000,reg,32945 +CRHM,2017-06-28,5.8000,5.8500,False,5.6000,5.6000,reg,97217 +CRHM,2017-06-29,5.6500,5.8000,False,5.5500,5.8000,reg,49725 +CRHM,2017-06-30,5.7000,5.8250,False,5.6000,5.6500,reg,38340 +CRHM,2017-07-05,5.5750,5.7000,False,5.5250,5.7000,reg,38798 +CRHM,2017-07-06,5.5000,5.6750,False,5.5000,5.6000,reg,24868 +CRHM,2017-07-07,5.4500,5.6000,False,5.3500,5.6000,reg,76105 +CRHM,2017-07-10,5.2000,5.5000,False,5.2000,5.3000,reg,75892 +CRHM,2017-07-11,5.1000,5.3500,False,5.1000,5.2000,reg,38040 +CRHM,2017-07-12,5.2500,5.3000,False,5.1000,5.1000,reg,28258 +CRHM,2017-07-13,5.2000,5.3000,False,5.1500,5.2000,reg,45283 +CRHM,2017-07-14,3.8000,5.0000,False,3.6500,5.0000,reg,715173 +CRHM,2017-07-17,3.7500,4.0000,False,3.6000,4.0000,reg,497350 +CRHM,2017-07-18,3.4000,3.7000,False,3.2250,3.6500,reg,597437 +CRHM,2017-07-19,3.3500,3.4750,False,3.2500,3.4500,reg,437294 +CRHM,2017-07-20,3.2500,3.4000,False,3.1500,3.3500,reg,179313 +CRHM,2017-07-21,3.2000,3.4500,False,3.1753,3.3500,reg,233134 +CRHM,2017-07-24,3.6000,3.7500,False,3.3000,3.5000,reg,537559 +CRHM,2017-07-25,3.6000,3.7500,False,3.6000,3.6000,reg,375278 +CRHM,2017-07-26,3.4500,3.7000,False,3.3500,3.7000,reg,132845 +CRHM,2017-07-27,3.3500,3.4500,False,3.3000,3.4000,reg,213372 +CRHM,2017-07-28,3.3500,3.4500,False,3.3500,3.4000,reg,126564 +CRHM,2017-07-31,3.2500,3.4500,False,3.2250,3.3500,reg,226175 +CRHM,2017-08-01,3.3000,3.3750,False,3.2500,3.2500,reg,99174 +CRHM,2017-08-02,3.6500,3.7500,False,3.2500,3.2500,reg,326219 +CRHM,2017-08-03,2.8500,3.6000,False,2.4618,3.6000,reg,1202203 +CRHM,2017-08-04,2.4500,3.0000,False,2.4500,3.0000,reg,293681 +CRHM,2017-08-07,2.6000,2.8000,False,2.5000,2.5000,reg,292395 +CRHM,2017-08-08,2.3500,2.8000,False,2.3000,2.8000,reg,308039 +CRHM,2017-08-09,2.4000,2.4000,False,2.1450,2.3500,reg,302819 +CRHM,2017-08-10,2.4500,2.4500,False,2.3250,2.4000,reg,129097 +CRHM,2017-08-11,2.4500,2.5000,False,2.3000,2.4000,reg,152192 +CRHM,2017-08-14,2.4500,2.5000,False,2.4000,2.5000,reg,325978 +CRHM,2017-08-15,2.5000,2.6000,False,2.4000,2.5000,reg,79576 +CRHM,2017-08-16,2.5500,2.6000,False,2.4604,2.5000,reg,108771 +CRHM,2017-08-17,2.6000,2.6400,False,2.5100,2.5500,reg,98265 +CRHM,2017-08-18,2.6000,2.6500,False,2.5000,2.6000,reg,71575 +CRHM,2017-08-21,2.5000,2.5500,False,2.4500,2.5500,reg,66326 +CRHM,2017-08-22,2.5000,2.5300,False,2.4500,2.5000,reg,121828 +CRHM,2017-08-23,2.4500,2.5000,False,2.4000,2.5000,reg,356135 +CRHM,2017-08-24,2.4500,2.5000,False,2.3500,2.3500,reg,108076 +CRHM,2017-08-25,2.4500,2.5000,False,2.4000,2.5000,reg,51608 +CRHM,2017-08-28,2.5000,2.5000,False,2.4500,2.4500,reg,55954 +CRHM,2017-08-29,2.4500,2.4863,False,2.4250,2.4500,reg,79077 +CRHM,2017-08-30,2.4500,2.5000,False,2.4000,2.4863,reg,64548 +CRHM,2017-08-31,2.4500,2.5000,False,2.4000,2.4000,reg,100836 +CRHM,2017-09-01,2.4000,2.4500,False,2.3500,2.3500,reg,44514 +CRHM,2017-09-05,2.3500,2.4000,False,2.3000,2.4000,reg,54446 +CRHM,2017-09-06,2.2500,2.3500,False,2.2500,2.3500,reg,53604 +CRHM,2017-09-07,2.2000,2.3000,False,2.2000,2.2500,reg,75061 +CRHM,2017-09-08,2.2500,2.2500,False,2.2000,2.2000,reg,31871 +CRHM,2017-09-11,2.3500,2.4600,False,2.1750,2.3000,reg,126340 +CRHM,2017-09-12,2.4500,2.5500,False,2.3735,2.4000,reg,119911 +CRHM,2017-09-13,2.5500,2.6000,False,2.5000,2.5500,reg,56539 +CRHM,2017-09-14,2.8500,2.8500,False,2.6000,2.6000,reg,107420 +CRHM,2017-09-15,2.9000,3.1950,False,2.8450,2.9000,reg,206247 +CRHM,2017-09-18,2.6000,2.8690,False,2.5500,2.8500,reg,97568 +CRHM,2017-09-19,2.7500,2.7500,False,2.6000,2.6500,reg,28896 +CRHM,2017-09-20,2.6000,2.7500,False,2.6000,2.7500,reg,26654 +CRHM,2017-09-21,2.6000,2.6900,False,2.5500,2.6500,reg,57870 +CRHM,2017-09-22,2.6500,2.6596,False,2.5000,2.6000,reg,71092 +CRHM,2017-09-25,2.4500,2.6000,False,2.3922,2.5000,reg,88164 +CRHM,2017-09-26,2.3500,2.4500,False,2.3000,2.4500,reg,64616 +CRHM,2017-09-27,2.3000,2.3876,False,2.3000,2.3320,reg,35056 +CRHM,2017-09-28,2.3500,2.3550,False,2.3000,2.3000,reg,76920 +CRHM,2017-09-29,2.6000,2.6276,False,2.3500,2.4500,reg,133552 +CRHM,2017-10-02,2.5500,2.6300,False,2.4900,2.6000,reg,109982 +CRHM,2017-10-03,2.4000,2.5500,False,2.4000,2.5500,reg,38756 +CRHM,2017-10-04,2.6000,2.7000,False,2.4000,2.4000,reg,101495 +CRHM,2017-10-05,2.6000,2.7000,False,2.6000,2.6500,reg,68754 +CRHM,2017-10-06,2.5500,2.7000,False,2.5250,2.6000,reg,35422 +CRHM,2017-10-09,2.6500,2.6500,False,2.5000,2.5500,reg,21817 +CRHM,2017-10-10,2.6000,2.6500,False,2.5750,2.6500,reg,40593 +CRHM,2017-10-11,2.6500,2.6950,False,2.6000,2.6000,reg,103215 +CRHM,2017-10-12,2.6000,2.6500,False,2.5500,2.6000,reg,220484 +CRHM,2017-10-13,2.5500,2.5750,False,2.5000,2.5500,reg,90876 +CRHM,2017-10-16,2.5000,2.5500,False,2.5000,2.5500,reg,277107 +CRHM,2017-10-17,2.3500,2.5000,False,2.3500,2.5000,reg,70356 +CRHM,2017-10-18,2.3500,2.4500,False,2.3500,2.4000,reg,95654 +CRHM,2017-10-19,2.3500,2.3750,False,2.3500,2.3500,reg,12216 +CRHM,2017-10-20,2.3500,2.3746,False,2.3500,2.3500,reg,13211 +CRHM,2017-10-23,2.3000,2.4000,False,2.3000,2.3500,reg,51281 +CRHM,2017-10-24,2.3500,2.3500,False,2.3000,2.3336,reg,38854 +CRHM,2017-10-25,2.4000,2.4500,False,2.3000,2.3000,reg,104034 +CRHM,2017-10-26,2.3000,2.4000,False,2.3000,2.3750,reg,171090 +CRHM,2017-10-27,2.3000,2.3750,False,2.2500,2.3500,reg,123652 +CRHM,2017-10-30,2.3000,2.3900,False,2.2500,2.3000,reg,114579 +CRHM,2017-10-31,2.3500,2.3500,False,2.2700,2.3000,reg,51496 +CRHM,2017-11-01,2.3500,2.4000,False,2.3000,2.3500,reg,50283 +CRHM,2017-11-02,2.2000,2.4000,False,2.1000,2.4000,reg,116799 +CRHM,2017-11-03,1.8500,2.1000,False,1.8000,2.1000,reg,540490 +CRHM,2017-11-06,1.7500,1.9500,False,1.6900,1.9500,reg,166058 +CRHM,2017-11-07,1.7500,1.8863,False,1.7000,1.7500,reg,174817 +CRHM,2017-11-08,1.7500,1.8000,False,1.7250,1.8000,reg,83243 +CRHM,2017-11-09,1.7500,1.7500,False,1.6500,1.7000,reg,176050 +CRHM,2017-11-10,1.7000,1.8000,False,1.6500,1.8000,reg,101319 +CRHM,2017-11-13,1.6500,1.6950,False,1.5500,1.6500,reg,195002 +CRHM,2017-11-14,1.5250,1.6000,False,1.5000,1.6000,reg,181654 +CRHM,2017-11-15,1.7000,1.7000,False,1.4600,1.5500,reg,269733 +CRHM,2017-11-16,1.9000,1.9500,False,1.7000,1.7000,reg,179787 +CRHM,2017-11-17,1.8500,2.0000,False,1.8000,2.0000,reg,137362 +CRHM,2017-11-20,1.9000,1.9000,False,1.8000,1.9000,reg,65685 +CRHM,2017-11-21,1.8000,1.9000,False,1.7500,1.9000,reg,21127 +CRHM,2017-11-22,1.9000,1.9500,False,1.7800,1.8000,reg,135592 +CRHM,2017-11-27,1.9000,2.0139,False,1.8500,2.0000,reg,62013 +CRHM,2017-11-28,1.9000,1.9000,False,1.8231,1.8500,reg,53179 +CRHM,2017-11-29,1.9500,1.9500,False,1.8500,1.9000,reg,99037 +CRHM,2017-11-30,1.9000,2.0500,False,1.9000,1.9000,reg,140975 +CRHM,2017-12-01,2.0000,2.0500,False,1.9000,1.9000,reg,249374 +CRHM,2017-12-04,2.1000,2.1000,False,1.9500,2.0500,reg,203121 +CRHM,2017-12-05,2.1500,2.1708,False,2.0000,2.0500,reg,97078 +CRHM,2017-12-06,2.3000,2.3500,False,2.1000,2.1500,reg,346624 +CRHM,2017-12-07,2.5000,2.5000,False,2.2500,2.3000,reg,235902 +CRHM,2017-12-08,2.4000,2.5500,False,2.3000,2.5500,reg,383764 +CRHM,2017-12-11,2.3750,2.4000,False,2.3000,2.4000,reg,216288 +CRHM,2017-12-12,2.2500,2.3831,False,2.2000,2.3500,reg,174699 +CRHM,2017-12-13,2.2250,2.2500,False,2.1500,2.2000,reg,158024 +CRHM,2017-12-14,2.3000,2.3000,False,2.2000,2.2500,reg,133190 +CRHM,2017-12-15,2.3500,2.3600,False,2.2750,2.3000,reg,165777 +CRHM,2017-12-18,2.3500,2.4400,False,2.2500,2.3000,reg,448532 +CRHM,2017-12-19,2.4500,2.4500,False,2.3000,2.3000,reg,248709 +CRHM,2017-12-20,2.4500,2.4500,False,2.4000,2.4400,reg,108700 +CRHM,2017-12-21,2.6500,2.7500,False,2.4000,2.4500,reg,348165 +CRHM,2017-12-22,2.5000,2.6500,False,2.4500,2.6500,reg,101865 +CRHM,2017-12-26,2.4750,2.5651,False,2.4000,2.5000,reg,33994 +CRHM,2017-12-27,2.5000,2.5784,False,2.4500,2.4500,reg,114595 +CRHM,2017-12-28,2.6500,2.6500,False,2.5000,2.5000,reg,101381 +CRHM,2017-12-29,2.6500,2.7000,False,2.5500,2.6500,reg,176178 +CRHM,2018-01-02,2.8000,2.8000,False,2.6500,2.6500,reg,114237 +CRHM,2018-01-03,2.7000,2.8000,False,2.5750,2.8000,reg,148828 +CRHM,2018-01-04,2.7500,2.7500,False,2.6000,2.7000,reg,27502 +CRHM,2018-01-05,2.7500,2.7500,False,2.4500,2.4500,reg,106222 +CRHM,2018-01-08,2.7750,2.8000,False,2.7000,2.7500,reg,210320 +CRHM,2018-01-09,2.6500,2.8000,False,2.6500,2.7000,reg,130067 +CRHM,2018-01-10,2.6000,2.6750,False,2.5500,2.6500,reg,144920 +CRHM,2018-01-11,2.7000,2.7250,False,2.5500,2.6000,reg,58923 +CRHM,2018-01-12,2.6500,2.7000,False,2.6000,2.7000,reg,92653 +CRHM,2018-01-16,2.6500,2.6500,False,2.5750,2.6500,reg,166423 +CRHM,2018-01-17,2.8000,2.8500,False,2.6500,2.8500,reg,219256 +CRHM,2018-01-18,2.7500,2.8400,False,2.7000,2.8000,reg,101455 +CRHM,2018-01-19,2.9500,2.9500,False,2.7500,2.7500,reg,160983 +CRHM,2018-01-22,2.9000,2.9500,False,2.8500,2.9500,reg,95970 +CRHM,2018-01-23,2.9500,3.0000,False,2.8500,2.9000,reg,84634 +CRHM,2018-01-24,3.0750,3.1000,False,2.9000,2.9500,reg,211935 +CRHM,2018-01-25,3.1000,3.1400,False,3.0500,3.0500,reg,107909 +CRHM,2018-01-26,3.1500,3.2000,False,3.0750,3.1000,reg,141436 +CRHM,2018-01-29,3.0000,3.1750,False,2.9500,3.1000,reg,155231 +CRHM,2018-01-30,2.8250,3.0000,False,2.8000,2.9500,reg,225850 +CRHM,2018-01-31,3.0000,3.0250,False,2.8500,2.8500,reg,130463 +CRHM,2018-02-01,2.9000,3.0000,False,2.8500,3.0000,reg,118280 +CRHM,2018-02-02,2.8000,2.9400,False,2.7500,2.9000,reg,101109 +CRHM,2018-02-05,2.8000,2.8500,False,2.6500,2.7000,reg,168778 +CRHM,2018-02-06,2.8000,2.8000,False,2.6100,2.7000,reg,87798 +CRHM,2018-02-07,2.7500,2.9000,False,2.7500,2.8000,reg,22949 +CRHM,2018-02-08,2.8000,2.8250,False,2.7500,2.8000,reg,101753 +CRHM,2018-02-09,2.6500,2.8000,False,2.5500,2.8000,reg,276709 +CRHM,2018-02-12,2.7500,2.7500,False,2.6500,2.7000,reg,40993 +CRHM,2018-02-13,2.7250,2.7500,False,2.7000,2.7000,reg,18222 +CRHM,2018-02-14,2.7000,2.7500,False,2.6500,2.7000,reg,80985 +CRHM,2018-02-15,2.8000,2.8000,False,2.7000,2.8000,reg,50748 +CRHM,2018-02-16,2.8000,2.8250,False,2.7500,2.8000,reg,20328 +CRHM,2018-02-20,2.7500,2.8000,False,2.7000,2.8000,reg,58959 +CRHM,2018-02-21,2.7000,2.7500,False,2.7000,2.7500,reg,109494 +CRHM,2018-02-22,3.0000,3.0250,False,2.7000,2.7500,reg,103466 +CRHM,2018-02-23,2.8250,3.0500,False,2.8000,3.0500,reg,82883 +CRHM,2018-02-26,2.9500,2.9500,False,2.8000,2.8500,reg,111013 +CRHM,2018-02-27,2.7500,2.9500,False,2.7500,2.9500,reg,46521 +CRHM,2018-02-28,2.9000,2.9000,False,2.7500,2.7500,reg,36463 +CRHM,2018-03-01,2.8000,2.8500,False,2.7100,2.8500,reg,27455 +CRHM,2018-03-02,2.8000,2.9500,False,2.7000,2.7500,reg,86792 +CRHM,2018-03-05,2.9000,2.9000,False,2.7000,2.8000,reg,26527 +CRHM,2018-03-06,3.2500,3.3000,False,2.9800,3.0000,reg,289311 +CRHM,2018-03-07,3.1000,3.2500,False,3.0500,3.2500,reg,143133 +CRHM,2018-03-08,3.1500,3.2000,False,3.0550,3.0550,reg,113665 +CRHM,2018-03-09,3.0000,3.1500,False,3.0000,3.1500,reg,26311 +CRHM,2018-03-12,2.9500,3.0750,False,2.9500,3.0000,reg,52044 +CRHM,2018-03-13,2.8000,3.0000,False,2.8000,2.9500,reg,51375 +CRHM,2018-03-14,2.8000,2.8500,False,2.8000,2.8260,reg,12980 +CRHM,2018-03-15,2.7750,2.8000,False,2.7000,2.8000,reg,168767 +CRHM,2018-03-16,2.7000,2.7500,False,2.7000,2.7500,reg,85987 +CRHM,2018-03-19,2.5500,2.7000,False,2.5500,2.7000,reg,114950 +CRHM,2018-03-20,2.6000,2.6500,False,2.4500,2.5000,reg,56958 +CRHM,2018-03-21,2.7000,2.7400,False,2.6178,2.6250,reg,40292 +CRHM,2018-03-22,2.6000,2.6500,False,2.5900,2.6500,reg,45659 +CRHM,2018-03-23,2.6000,2.6000,False,2.5100,2.6000,reg,73573 +CRHM,2018-03-26,2.7000,2.7000,False,2.5000,2.6000,reg,36098 +CRHM,2018-03-27,2.5500,2.7000,False,2.5250,2.7000,reg,103225 +CRHM,2018-03-28,2.5000,2.5500,False,2.4500,2.5500,reg,45299 +CRHM,2018-03-29,2.5500,2.5500,False,2.4500,2.5000,reg,92677 +CRHM,2018-04-02,2.5500,2.6000,False,2.4500,2.6000,reg,80401 +CRHM,2018-04-03,2.6000,2.6000,False,2.5000,2.5500,reg,10498 +CRHM,2018-04-04,2.4500,2.5500,False,2.4000,2.5500,reg,196780 +CRHM,2018-04-05,2.7000,2.7250,False,2.5000,2.5000,reg,120784 +CRHM,2018-04-06,2.7500,2.7500,False,2.6500,2.7000,reg,29666 +CRHM,2018-04-09,2.7500,2.8000,False,2.7000,2.7500,reg,24083 +CRHM,2018-04-10,2.7500,2.8000,False,2.7000,2.7683,reg,45113 +CRHM,2018-04-11,2.7500,2.7750,False,2.7500,2.7500,reg,11126 +CRHM,2018-04-12,2.6500,2.8050,False,2.6500,2.7500,reg,811432 +CRHM,2018-04-13,2.7500,2.8000,False,2.6900,2.7000,reg,24435 +CRHM,2018-04-16,2.8000,2.8500,False,2.7500,2.7500,reg,7775 +CRHM,2018-04-17,2.8000,2.8500,False,2.7154,2.8500,reg,18700 +CRHM,2018-04-18,2.8000,2.8500,False,2.7500,2.8000,reg,11402 +CRHM,2018-04-19,2.7000,2.8500,False,2.7000,2.8500,reg,31129 +CRHM,2018-04-20,2.7000,2.7000,False,2.6500,2.7000,reg,1602 +CRHM,2018-04-23,2.8250,2.8250,False,2.6840,2.7500,reg,18224 +CRHM,2018-04-24,2.8000,2.9400,False,2.7500,2.8000,reg,15507 +CRHM,2018-04-25,2.8000,2.8500,False,2.7000,2.7500,reg,12356 +CRHM,2018-04-26,2.8500,2.8750,False,2.7000,2.8400,reg,115398 +CRHM,2018-04-27,2.7500,2.8550,False,2.7500,2.8000,reg,22718 +CRHM,2018-04-30,2.8000,2.8500,False,2.7500,2.8000,reg,33212 +CRHM,2018-05-01,3.1000,3.1278,False,2.8500,2.8500,reg,193340 +CRHM,2018-05-02,3.0500,3.2000,False,2.9500,3.0000,reg,101483 +CRHM,2018-05-03,3.2000,3.2000,False,3.1100,3.1500,reg,117848 +CRHM,2018-05-04,3.2000,3.2000,False,3.1250,3.2000,reg,386082 +CRHM,2018-05-07,3.1500,3.2500,False,3.1500,3.2500,reg,217165 +CRHM,2018-05-08,3.2000,3.2500,False,3.1500,3.1500,reg,40713 +CRHM,2018-05-09,3.2000,3.2500,False,3.2000,3.2000,reg,155717 +CRHM,2018-05-10,3.2500,3.3400,False,3.1500,3.1500,reg,169751 +CRHM,2018-05-11,3.5500,3.5500,False,3.3000,3.3000,reg,225725 +CRHM,2018-05-14,3.5500,3.6000,False,3.4000,3.5000,reg,105869 +CRHM,2018-05-15,3.6500,3.7000,False,3.5000,3.6000,reg,109569 +CRHM,2018-05-16,3.5750,3.7500,False,3.5000,3.7000,reg,272222 +CRHM,2018-05-17,3.5500,3.6000,False,3.4500,3.6000,reg,23189 +CRHM,2018-05-18,3.5000,3.6500,False,3.5000,3.5500,reg,40564 +CRHM,2018-05-21,3.6000,3.7000,False,3.5500,3.5500,reg,46903 +CRHM,2018-05-22,3.6000,3.6000,False,3.4500,3.6000,reg,26997 +CRHM,2018-05-23,3.5000,3.6500,False,3.4500,3.5500,reg,78429 +CRHM,2018-05-24,3.5000,3.5500,False,3.3500,3.4500,reg,20238 +CRHM,2018-05-25,3.5000,3.5500,False,3.4500,3.4500,reg,18148 +CRHM,2018-05-29,3.4500,3.5500,False,3.4000,3.4500,reg,59634 +CRHM,2018-05-30,3.5500,3.6000,False,3.4100,3.4500,reg,96976 +CRHM,2018-05-31,3.4500,3.6000,False,3.4250,3.6000,reg,48831 +CRHM,2018-06-01,3.5500,3.6000,False,3.4500,3.5000,reg,102750 +CRHM,2018-06-04,3.6222,3.7000,False,3.5500,3.6500,reg,28313 +CRHM,2018-06-05,3.5500,3.6500,False,3.4500,3.6500,reg,146204 +CRHM,2018-06-06,3.5500,3.5500,False,3.5000,3.5000,reg,8955 +CRHM,2018-06-07,3.5750,3.5750,False,3.5000,3.5000,reg,86565 diff --git a/company_library/CRIS.csv b/company_library/CRIS.csv index 7bb6357a..9edbba76 100644 --- a/company_library/CRIS.csv +++ b/company_library/CRIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRIS,2017-06-06,8.4500,8.9360,False,8.4000,8.8500,reg,150590 -CRIS,2017-06-07,8.6500,8.8000,False,8.0500,8.5500,reg,105700 -CRIS,2017-06-08,8.9000,9.2500,False,8.5240,8.6500,reg,119356 CRIS,2017-06-09,8.9000,9.1750,False,8.6500,8.9000,reg,100627 CRIS,2017-06-12,8.7000,9.0500,False,8.6500,8.7500,reg,92964 CRIS,2017-06-13,8.6500,8.8750,False,8.5500,8.7000,reg,62023 @@ -249,3 +246,6 @@ CRIS,2018-05-31,2.7800,3.3324,False,2.4200,2.4800,reg,4762251 CRIS,2018-06-01,2.4900,2.8400,False,2.4200,2.7800,reg,974020 CRIS,2018-06-04,2.4800,2.4900,False,2.3700,2.4800,reg,423043 CRIS,2018-06-05,2.3800,2.5176,False,2.2500,2.4800,reg,674560 +CRIS,2018-06-06,2.3900,2.4273,False,2.3400,2.3800,reg,300922 +CRIS,2018-06-07,2.2600,2.3900,False,2.2000,2.3900,reg,372602 +CRIS,2018-06-08,2.3000,2.3590,False,2.2236,2.2700,reg,204519 diff --git a/company_library/CRL.csv b/company_library/CRL.csv new file mode 100644 index 00000000..189ab6d4 --- /dev/null +++ b/company_library/CRL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CRL,2017-06-08,95.1900,95.4100,False,93.1000,93.4000,reg,391836 +CRL,2017-06-09,94.2300,95.8300,False,94.0300,95.3200,reg,539882 +CRL,2017-06-12,93.5300,94.3900,False,92.6700,94.1200,reg,298033 +CRL,2017-06-13,94.1400,94.6400,False,93.7100,93.9500,reg,189799 +CRL,2017-06-14,94.8000,94.9600,False,93.9600,94.5600,reg,331520 +CRL,2017-06-15,95.1500,95.1600,False,94.1350,94.2100,reg,231032 +CRL,2017-06-16,95.7600,95.8300,False,95.1400,95.4600,reg,525918 +CRL,2017-06-19,97.7500,97.9200,False,95.9800,96.0000,reg,343576 +CRL,2017-06-20,99.1000,99.5000,False,97.0700,97.5400,reg,612332 +CRL,2017-06-21,99.4600,99.8200,False,98.9700,99.2500,reg,423537 +CRL,2017-06-22,100.4100,101.2300,False,98.9200,99.6200,reg,417719 +CRL,2017-06-23,100.2900,100.9789,False,99.9500,100.3500,reg,434152 +CRL,2017-06-26,100.6300,101.2000,False,99.6000,100.4900,reg,205515 +CRL,2017-06-27,99.9000,101.2700,False,99.5900,100.6400,reg,302828 +CRL,2017-06-28,101.2000,101.6900,False,100.2407,100.3400,reg,197836 +CRL,2017-06-29,101.5400,102.3200,False,100.7800,101.5000,reg,384771 +CRL,2017-06-30,101.1500,101.8900,False,100.7300,101.8900,reg,288042 +CRL,2017-07-05,101.2300,101.8100,False,100.6950,101.2400,reg,309771 +CRL,2017-07-06,99.2600,100.8500,False,99.1600,100.5300,reg,316326 +CRL,2017-07-07,100.2500,100.5000,False,99.7900,99.8600,reg,224675 +CRL,2017-07-10,99.2500,100.1950,False,98.7200,100.1300,reg,316786 +CRL,2017-07-11,99.3900,100.5200,False,99.0450,99.2800,reg,233412 +CRL,2017-07-12,99.9700,101.0303,False,98.0700,99.8600,reg,247857 +CRL,2017-07-13,100.6500,100.9800,False,98.5500,100.2200,reg,263670 +CRL,2017-07-14,100.5600,101.2400,False,100.2800,100.8200,reg,160733 +CRL,2017-07-17,100.7000,101.5900,False,100.2600,100.8800,reg,158196 +CRL,2017-07-18,99.6900,100.7500,False,99.3300,100.7500,reg,226562 +CRL,2017-07-19,100.1300,100.4600,False,99.0700,100.1500,reg,220500 +CRL,2017-07-20,101.1000,101.2450,False,100.3050,100.4600,reg,173680 +CRL,2017-07-21,101.1600,101.8300,False,100.5700,101.0300,reg,137343 +CRL,2017-07-24,101.7200,102.1000,False,101.0500,101.1600,reg,172453 +CRL,2017-07-25,100.1900,101.7000,False,99.9600,101.5700,reg,442827 +CRL,2017-07-26,99.4400,100.6750,False,99.1600,100.3000,reg,367745 +CRL,2017-07-27,98.4400,99.8100,False,98.2100,99.6100,reg,317448 +CRL,2017-07-28,97.5300,98.7300,False,96.0800,98.4200,reg,445634 +CRL,2017-07-31,98.2000,98.5600,False,97.4900,97.7600,reg,347162 +CRL,2017-08-01,98.8700,98.9700,False,97.7200,98.8400,reg,344921 +CRL,2017-08-02,99.5300,99.8650,False,98.5900,99.1100,reg,227611 +CRL,2017-08-03,99.5000,99.6700,False,98.8100,99.2500,reg,310583 +CRL,2017-08-04,99.5300,99.9700,False,99.2000,99.8700,reg,208349 +CRL,2017-08-07,99.6000,99.9000,False,98.9000,99.6000,reg,372703 +CRL,2017-08-08,98.3600,100.6800,False,98.1900,99.6000,reg,447724 +CRL,2017-08-09,98.3600,98.9300,False,94.1500,97.6600,reg,529181 +CRL,2017-08-10,96.7200,98.8900,False,96.6411,98.2800,reg,653010 +CRL,2017-08-11,97.9700,99.0400,False,96.2000,96.3800,reg,499107 +CRL,2017-08-14,98.1500,98.5200,False,96.8300,98.3100,reg,264797 +CRL,2017-08-15,98.5800,99.1900,False,97.9700,98.2500,reg,210665 +CRL,2017-08-16,99.3800,100.0000,False,99.0100,99.0400,reg,299842 +CRL,2017-08-17,99.7100,100.6300,False,98.4200,99.2900,reg,439360 +CRL,2017-08-18,99.9800,100.4200,False,98.9000,99.4300,reg,321047 +CRL,2017-08-21,101.2100,101.3850,False,99.8300,99.9700,reg,315300 +CRL,2017-08-22,103.9800,104.0900,False,101.1776,101.3700,reg,406203 +CRL,2017-08-23,103.6600,104.9000,False,103.4200,103.6500,reg,569025 +CRL,2017-08-24,104.9900,105.4190,False,103.5200,103.8200,reg,266400 +CRL,2017-08-25,105.0300,106.1900,False,104.9700,105.3300,reg,428326 +CRL,2017-08-28,105.8100,106.4400,False,105.1000,105.2700,reg,346540 +CRL,2017-08-29,106.4300,106.6400,False,105.6550,105.8600,reg,469149 +CRL,2017-08-30,106.8000,107.3900,False,105.9400,106.2100,reg,347542 +CRL,2017-08-31,108.8000,108.8500,False,107.0700,107.0700,reg,396951 +CRL,2017-09-01,108.2200,109.3800,False,108.0800,108.9300,reg,326677 +CRL,2017-09-05,107.4500,108.9100,False,106.9000,107.9500,reg,356970 +CRL,2017-09-06,107.8600,108.2700,False,106.8400,108.1500,reg,450896 +CRL,2017-09-07,109.2500,109.2700,False,107.3100,108.2500,reg,353591 +CRL,2017-09-08,108.1800,109.5900,False,108.0700,108.7100,reg,485240 +CRL,2017-09-11,108.5700,108.9300,False,107.8600,108.9300,reg,493633 +CRL,2017-09-12,109.2600,109.2600,False,108.0600,108.6600,reg,462360 +CRL,2017-09-13,107.5300,109.4250,False,107.3900,109.1600,reg,552818 +CRL,2017-09-14,106.3100,108.2200,False,106.0700,107.3600,reg,489499 +CRL,2017-09-15,106.0200,106.5300,False,105.3210,106.0200,reg,572862 +CRL,2017-09-18,107.2900,107.4700,False,105.8700,106.3500,reg,401166 +CRL,2017-09-19,105.6800,107.3200,False,105.5200,107.2500,reg,404609 +CRL,2017-09-20,105.8000,106.4800,False,105.1300,105.5800,reg,571137 +CRL,2017-09-21,105.3800,105.9700,False,105.2200,105.6800,reg,229597 +CRL,2017-09-22,105.5100,105.8300,False,104.3000,105.5200,reg,428696 +CRL,2017-09-25,105.8400,106.3250,False,104.4500,105.2400,reg,251177 +CRL,2017-09-26,105.4300,106.1900,False,105.0000,105.8200,reg,328796 +CRL,2017-09-27,107.0300,107.3100,False,105.8900,105.9600,reg,297816 +CRL,2017-09-28,106.9300,107.3400,False,106.4700,106.9000,reg,295185 +CRL,2017-09-29,108.0200,108.4100,False,106.8401,106.9400,reg,330920 +CRL,2017-10-02,108.9300,109.0000,False,107.9900,108.0500,reg,443420 +CRL,2017-10-03,109.3200,109.4200,False,108.6100,108.9200,reg,293937 +CRL,2017-10-04,109.5800,109.7400,False,108.7800,109.3000,reg,268828 +CRL,2017-10-05,110.1200,110.5200,False,109.0200,109.7200,reg,373130 +CRL,2017-10-06,109.9000,110.5900,False,109.2700,109.9100,reg,207181 +CRL,2017-10-09,110.4600,110.8200,False,109.5000,110.5700,reg,221350 +CRL,2017-10-10,111.8000,111.8400,False,110.8200,110.8200,reg,246651 +CRL,2017-10-11,112.8000,112.9700,False,111.7400,112.4385,reg,272244 +CRL,2017-10-12,112.5900,113.8300,False,112.3500,112.6500,reg,428894 +CRL,2017-10-13,112.9200,113.1700,False,111.9010,112.7500,reg,250821 +CRL,2017-10-16,114.0700,114.6100,False,112.9400,113.7700,reg,265098 +CRL,2017-10-17,114.2300,114.5000,False,113.8100,114.0200,reg,171888 +CRL,2017-10-18,114.7000,114.9350,False,114.0100,114.5800,reg,264321 +CRL,2017-10-19,115.3500,115.6000,False,114.1700,114.7600,reg,498602 +CRL,2017-10-20,115.1700,115.9600,False,114.8400,115.6600,reg,324047 +CRL,2017-10-23,114.9100,115.4400,False,114.3000,115.3700,reg,207186 +CRL,2017-10-24,114.8100,115.4200,False,113.4500,115.4200,reg,214059 +CRL,2017-10-25,114.8700,115.5000,False,114.3900,115.2700,reg,571624 +CRL,2017-10-26,118.0900,118.3900,False,114.7000,114.9100,reg,506689 +CRL,2017-10-27,117.3800,118.6588,False,114.9050,118.3200,reg,423098 +CRL,2017-10-30,115.1300,117.8200,False,114.9900,117.0600,reg,183113 +CRL,2017-10-31,116.2900,116.4100,False,115.1400,115.2200,reg,536276 +CRL,2017-11-01,117.7600,118.0000,False,116.3000,116.5900,reg,508541 +CRL,2017-11-02,117.1300,119.0500,False,117.0200,117.4100,reg,339953 +CRL,2017-11-03,117.7500,118.3100,False,116.7100,117.0300,reg,276898 +CRL,2017-11-06,117.3500,118.1700,False,116.7200,117.6700,reg,354515 +CRL,2017-11-07,116.8900,118.2800,False,116.2500,117.1300,reg,304333 +CRL,2017-11-08,117.8000,118.9500,False,117.0200,117.1900,reg,548057 +CRL,2017-11-09,102.8500,108.0000,False,100.4400,108.0000,reg,1987546 +CRL,2017-11-10,102.1200,104.4900,False,100.8800,102.6400,reg,1051719 +CRL,2017-11-13,101.9300,102.2900,False,100.2400,101.5000,reg,640256 +CRL,2017-11-14,100.9200,101.8900,False,100.2801,101.5700,reg,363088 +CRL,2017-11-15,100.4300,100.7850,False,99.1200,99.9900,reg,334793 +CRL,2017-11-16,101.4700,102.1600,False,100.5600,100.5600,reg,604299 +CRL,2017-11-17,101.3900,102.0000,False,100.6100,101.2400,reg,376906 +CRL,2017-11-20,101.5100,101.8000,False,101.0200,101.4100,reg,240637 +CRL,2017-11-21,102.4300,102.4900,False,100.8600,101.6900,reg,364263 +CRL,2017-11-22,102.2900,103.3600,False,102.2100,102.6300,reg,209683 +CRL,2017-11-27,102.3000,103.1500,False,101.3800,101.5000,reg,363075 +CRL,2017-11-28,103.3900,103.5600,False,102.1600,102.6500,reg,483746 +CRL,2017-11-29,102.6600,103.4800,False,101.9200,103.4800,reg,337931 +CRL,2017-11-30,104.2000,104.3600,False,102.6400,103.0400,reg,329026 +CRL,2017-12-01,104.2900,104.8100,False,102.7300,104.2000,reg,358463 +CRL,2017-12-04,102.0700,105.3700,False,101.8600,105.0800,reg,388938 +CRL,2017-12-05,101.8200,103.3300,False,101.5205,102.0600,reg,443464 +CRL,2017-12-06,102.4800,102.9500,False,101.2900,101.9000,reg,218270 +CRL,2017-12-07,103.1300,103.3000,False,101.9300,102.1400,reg,250777 +CRL,2017-12-08,103.8400,103.8700,False,102.6500,103.6200,reg,174576 +CRL,2017-12-11,103.9000,104.8700,False,103.3475,104.0500,reg,294369 +CRL,2017-12-12,104.5700,105.1100,False,103.2300,104.1500,reg,259767 +CRL,2017-12-13,106.0000,107.0800,False,104.7050,105.3100,reg,452797 +CRL,2017-12-14,104.8800,106.2850,False,104.4150,106.2100,reg,301305 +CRL,2017-12-15,108.0800,108.1700,False,104.8400,104.8400,reg,803334 +CRL,2017-12-18,108.4500,109.8600,False,108.2500,108.6300,reg,291740 +CRL,2017-12-19,109.7400,110.3500,False,108.4400,108.7200,reg,368410 +CRL,2017-12-20,109.4400,110.4150,False,109.2100,110.2000,reg,229301 +CRL,2017-12-21,108.7700,109.9800,False,108.4200,109.9000,reg,167849 +CRL,2017-12-22,108.5100,108.8300,False,107.6400,108.8000,reg,159735 +CRL,2017-12-26,107.7700,108.7400,False,107.5000,108.7100,reg,167366 +CRL,2017-12-27,108.9500,108.9500,False,107.8500,107.8500,reg,180642 +CRL,2017-12-28,109.7400,109.7500,False,108.1400,109.3800,reg,240395 +CRL,2017-12-29,109.4500,110.7050,False,109.3300,110.0000,reg,195284 +CRL,2018-01-02,110.6500,110.8600,False,109.1200,109.8100,reg,347605 +CRL,2018-01-03,110.3100,111.0800,False,108.8700,111.0800,reg,404993 +CRL,2018-01-04,109.4700,110.6550,False,109.2100,110.6100,reg,327838 +CRL,2018-01-05,111.8800,112.4600,False,109.6900,110.1600,reg,230198 +CRL,2018-01-08,111.8900,112.2850,False,110.4200,112.1100,reg,181715 +CRL,2018-01-09,110.4700,112.4700,False,110.1900,112.4400,reg,336943 +CRL,2018-01-10,109.8500,109.9400,False,108.0100,109.9400,reg,416778 +CRL,2018-01-11,108.0600,110.3600,False,107.3700,109.9100,reg,483951 +CRL,2018-01-12,105.3400,108.2300,False,104.8600,108.2300,reg,694058 +CRL,2018-01-16,105.7600,106.4500,False,104.9201,105.6400,reg,423214 +CRL,2018-01-17,106.7700,106.9400,False,105.3500,106.2900,reg,328952 +CRL,2018-01-18,106.6700,107.4500,False,105.8900,106.7600,reg,243552 +CRL,2018-01-19,107.8900,108.1750,False,104.3800,106.5600,reg,407525 +CRL,2018-01-22,105.8000,106.4200,False,104.0000,104.4000,reg,436361 +CRL,2018-01-23,106.9700,108.0000,False,105.3800,105.6800,reg,446929 +CRL,2018-01-24,105.5300,107.0450,False,104.6000,106.9900,reg,392051 +CRL,2018-01-25,107.2000,107.2300,False,105.5100,105.9400,reg,249649 +CRL,2018-01-26,107.8300,108.0800,False,106.7600,107.7000,reg,347585 +CRL,2018-01-29,107.4700,109.1600,False,107.1900,107.8300,reg,250944 +CRL,2018-01-30,106.1000,107.7650,False,105.7500,106.4100,reg,258025 +CRL,2018-01-31,105.4400,107.6600,False,105.1600,106.7000,reg,432088 +CRL,2018-02-01,107.8000,108.3000,False,105.1400,105.5900,reg,434282 +CRL,2018-02-02,102.9400,107.4100,False,102.1875,106.9500,reg,574890 +CRL,2018-02-05,100.0800,102.9000,False,98.9400,102.0900,reg,500752 +CRL,2018-02-06,100.8300,101.3550,False,98.1600,98.3700,reg,442876 +CRL,2018-02-07,100.4300,101.7800,False,100.0600,100.7200,reg,287067 +CRL,2018-02-08,98.1900,101.6600,False,98.1200,100.6000,reg,405425 +CRL,2018-02-09,99.7700,100.5400,False,96.7000,99.4500,reg,422850 +CRL,2018-02-12,101.9900,103.2300,False,100.2400,100.5100,reg,1204849 +CRL,2018-02-13,107.6600,108.7500,False,98.7200,100.2500,reg,1388052 +CRL,2018-02-14,110.3100,112.6000,False,108.6650,110.7200,reg,1243423 +CRL,2018-02-15,109.6500,111.2200,False,107.3700,111.2200,reg,501519 +CRL,2018-02-16,108.1100,109.5600,False,107.9300,109.4000,reg,357026 +CRL,2018-02-20,107.0300,108.8300,False,106.8700,107.7000,reg,322987 +CRL,2018-02-21,107.0700,108.5700,False,106.7200,107.3500,reg,332703 +CRL,2018-02-22,105.6300,107.4400,False,105.3500,107.4400,reg,457627 +CRL,2018-02-23,109.3400,109.7997,False,106.3200,106.3200,reg,390653 +CRL,2018-02-26,108.9500,109.5100,False,106.4150,109.5100,reg,331935 +CRL,2018-02-27,107.8200,109.0100,False,107.3800,108.7000,reg,348866 +CRL,2018-02-28,106.6100,108.7500,False,106.6100,107.9100,reg,414072 +CRL,2018-03-01,104.9400,106.5900,False,102.7600,106.5900,reg,460621 +CRL,2018-03-02,106.5600,106.8100,False,104.0300,104.0300,reg,336269 +CRL,2018-03-05,108.2700,108.9900,False,105.7400,106.2900,reg,551784 +CRL,2018-03-06,111.3200,111.4700,False,107.8800,108.6700,reg,809419 +CRL,2018-03-07,111.1400,112.3600,False,110.0973,110.2100,reg,624502 +CRL,2018-03-08,111.9200,112.8100,False,110.2100,111.7300,reg,413519 +CRL,2018-03-09,114.8200,115.3399,False,111.3300,112.3900,reg,494949 +CRL,2018-03-12,115.2000,115.6100,False,114.0000,114.7500,reg,335891 +CRL,2018-03-13,114.1900,115.6500,False,113.6000,115.4500,reg,247878 +CRL,2018-03-14,112.7100,114.6400,False,111.8000,114.6400,reg,316950 +CRL,2018-03-15,112.0600,112.8500,False,110.1700,112.7100,reg,274747 +CRL,2018-03-16,111.1000,112.2600,False,110.6850,112.0000,reg,596634 +CRL,2018-03-19,110.8600,111.1600,False,109.9000,110.9300,reg,286876 +CRL,2018-03-20,110.4400,111.3600,False,110.0400,111.0000,reg,228040 +CRL,2018-03-21,109.9000,111.0700,False,109.1810,110.3800,reg,325738 +CRL,2018-03-22,106.8900,109.8800,False,106.8300,109.2900,reg,256052 +CRL,2018-03-23,106.2700,107.7600,False,105.9500,107.2600,reg,332489 +CRL,2018-03-26,108.8000,108.9800,False,105.9650,107.6500,reg,276451 +CRL,2018-03-27,107.2700,109.0900,False,106.5150,109.0600,reg,427044 +CRL,2018-03-28,106.1800,107.7700,False,105.4600,107.3500,reg,429915 +CRL,2018-03-29,106.7400,107.0100,False,104.8700,106.7400,reg,281983 +CRL,2018-04-02,103.1100,106.5200,False,102.2800,106.3300,reg,343554 +CRL,2018-04-03,104.5800,105.1300,False,102.2600,103.9500,reg,360965 +CRL,2018-04-04,105.6200,105.8000,False,102.8300,103.4600,reg,419197 +CRL,2018-04-05,105.4500,106.3700,False,104.4700,106.3700,reg,296291 +CRL,2018-04-06,102.3700,105.2600,False,101.5800,104.3900,reg,253149 +CRL,2018-04-09,103.5800,104.9000,False,102.6554,103.0700,reg,247039 +CRL,2018-04-10,106.1000,106.6800,False,103.9400,104.4400,reg,288706 +CRL,2018-04-11,105.2900,106.1900,False,104.8500,105.5200,reg,143256 +CRL,2018-04-12,106.0100,106.8400,False,105.4300,105.5200,reg,190482 +CRL,2018-04-13,106.0500,106.7900,False,105.3100,106.7900,reg,217809 +CRL,2018-04-16,107.2500,107.9900,False,106.4900,106.8000,reg,156246 +CRL,2018-04-17,108.0100,108.2300,False,106.1900,107.8600,reg,343681 +CRL,2018-04-18,108.1200,109.2400,False,107.9200,108.3700,reg,228769 +CRL,2018-04-19,106.0000,108.0900,False,105.7200,107.9600,reg,311623 +CRL,2018-04-20,105.4600,108.7200,False,105.0300,105.8600,reg,271665 +CRL,2018-04-23,106.5200,107.5600,False,105.8100,105.8600,reg,124627 +CRL,2018-04-24,105.2100,107.8600,False,104.2800,106.8300,reg,151844 +CRL,2018-04-25,104.7000,105.1800,False,104.1100,105.1200,reg,526666 +CRL,2018-04-26,104.8000,105.4900,False,104.3000,105.2500,reg,173707 +CRL,2018-04-27,105.0700,105.3100,False,104.0600,104.5800,reg,468314 +CRL,2018-04-30,104.1900,105.8000,False,104.1600,105.4000,reg,206386 +CRL,2018-05-01,104.9900,105.4300,False,103.4400,103.8100,reg,216610 +CRL,2018-05-02,104.7900,105.2800,False,103.0200,105.0100,reg,376447 +CRL,2018-05-03,104.9200,105.4300,False,103.2400,104.5300,reg,345369 +CRL,2018-05-04,105.9300,106.4900,False,104.1400,104.6000,reg,175893 +CRL,2018-05-07,105.3600,106.7900,False,105.1700,106.1500,reg,342950 +CRL,2018-05-08,104.9400,106.3000,False,104.4750,105.0900,reg,271891 +CRL,2018-05-09,105.1700,105.7000,False,103.5900,104.9700,reg,371867 +CRL,2018-05-10,104.5700,107.0000,False,103.5300,107.0000,reg,536436 +CRL,2018-05-11,105.5300,106.0600,False,104.0300,104.8900,reg,638021 +CRL,2018-05-14,107.3100,107.7400,False,105.5100,105.5600,reg,601884 +CRL,2018-05-15,104.1600,106.7000,False,103.9300,106.7000,reg,453620 +CRL,2018-05-16,103.7300,104.6500,False,102.9600,103.8600,reg,314547 +CRL,2018-05-17,105.0000,106.2300,False,103.5800,103.7500,reg,397748 +CRL,2018-05-18,105.9300,106.6000,False,105.2100,105.2100,reg,247429 +CRL,2018-05-21,106.6100,107.0700,False,106.0652,106.7800,reg,446577 +CRL,2018-05-22,106.6900,107.3200,False,106.3200,107.1900,reg,474183 +CRL,2018-05-23,106.4900,107.1350,False,106.1200,106.4400,reg,192994 +CRL,2018-05-24,105.6800,106.7700,False,105.5900,106.5700,reg,218636 +CRL,2018-05-25,104.1300,105.9000,False,103.9700,105.4900,reg,227455 +CRL,2018-05-29,104.6300,104.7000,False,103.2500,103.2900,reg,364201 +CRL,2018-05-30,107.6700,107.8400,False,105.4500,105.5100,reg,352398 +CRL,2018-05-31,107.5200,108.5600,False,106.9100,107.6800,reg,336455 +CRL,2018-06-01,108.1200,108.5350,False,107.2000,108.1600,reg,171185 +CRL,2018-06-04,109.0200,109.0700,False,107.6600,108.5800,reg,168983 +CRL,2018-06-05,110.0500,110.3700,False,108.7000,109.1000,reg,265368 +CRL,2018-06-06,111.9500,112.4950,False,109.3400,110.1300,reg,303031 +CRL,2018-06-07,112.4400,112.6700,False,111.2800,111.8500,reg,261905 diff --git a/company_library/CRMT.csv b/company_library/CRMT.csv index a1a9f138..78e9e753 100644 --- a/company_library/CRMT.csv +++ b/company_library/CRMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRMT,2017-06-06,36.2000,37.8500,False,36.0500,37.8500,reg,63694 -CRMT,2017-06-07,37.3000,37.4500,False,35.9000,36.1500,reg,39716 -CRMT,2017-06-08,38.1500,38.7000,False,37.3500,37.3500,reg,42153 CRMT,2017-06-09,38.0500,38.8500,False,37.9000,38.4000,reg,69112 CRMT,2017-06-12,37.5000,38.3500,False,36.7500,38.1500,reg,59394 CRMT,2017-06-13,37.9500,38.1000,False,37.4000,37.8000,reg,18717 @@ -249,3 +246,6 @@ CRMT,2018-05-31,62.4000,63.8000,False,61.9000,63.7500,reg,48818 CRMT,2018-06-01,62.9000,63.2000,False,62.1140,62.6000,reg,55704 CRMT,2018-06-04,64.7500,64.9000,False,63.2500,63.2500,reg,37002 CRMT,2018-06-05,65.0000,65.0000,False,64.0000,65.0000,reg,47114 +CRMT,2018-06-06,64.8000,65.0000,False,63.7000,65.0000,reg,42614 +CRMT,2018-06-07,64.7500,65.0000,False,64.1500,64.8000,reg,38696 +CRMT,2018-06-08,64.8500,65.0000,False,64.5000,64.5500,reg,37066 diff --git a/company_library/CRNT.csv b/company_library/CRNT.csv index 0bae3f8f..7f65b342 100644 --- a/company_library/CRNT.csv +++ b/company_library/CRNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRNT,2017-06-06,2.7300,2.7800,False,2.6850,2.7200,reg,747970 -CRNT,2017-06-07,2.7300,2.8250,False,2.7101,2.7400,reg,211676 -CRNT,2017-06-08,2.7900,2.8300,False,2.7000,2.7400,reg,234163 CRNT,2017-06-09,2.6700,2.8300,False,2.6500,2.7900,reg,245057 CRNT,2017-06-12,2.6800,2.6900,False,2.5300,2.6300,reg,490200 CRNT,2017-06-13,2.7200,2.7800,False,2.6500,2.6900,reg,366031 @@ -249,3 +246,6 @@ CRNT,2018-05-31,3.4500,3.4550,False,3.2800,3.2800,reg,960927 CRNT,2018-06-01,3.4700,3.5000,False,3.3678,3.4500,reg,812982 CRNT,2018-06-04,3.5200,3.5600,False,3.3510,3.4600,reg,792435 CRNT,2018-06-05,3.3800,3.5600,False,3.2700,3.5300,reg,577623 +CRNT,2018-06-06,3.3500,3.4100,False,3.2400,3.4000,reg,349373 +CRNT,2018-06-07,3.3500,3.4300,False,3.3300,3.3300,reg,365160 +CRNT,2018-06-08,3.4900,3.5000,False,3.3200,3.3400,reg,467489 diff --git a/company_library/CRON.csv b/company_library/CRON.csv index e12e58e2..b1a8a0d6 100644 --- a/company_library/CRON.csv +++ b/company_library/CRON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRON,2017-06-06,8.2400,8.2400,True,8.2400,8.2400,reg,0 -CRON,2017-06-07,8.2400,8.2400,True,8.2400,8.2400,reg,0 -CRON,2017-06-08,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-09,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-12,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-13,8.2400,8.2400,True,8.2400,8.2400,reg,0 @@ -249,3 +246,6 @@ CRON,2018-05-31,6.2400,6.7400,False,6.1200,6.4800,reg,3243318 CRON,2018-06-01,6.8400,6.8400,False,6.2100,6.2900,reg,3420372 CRON,2018-06-04,7.0000,7.1500,False,6.6800,6.9100,reg,6192600 CRON,2018-06-05,6.9900,7.1500,False,6.7510,7.0600,reg,4523111 +CRON,2018-06-06,7.9300,7.9300,False,6.9300,7.1000,reg,10186761 +CRON,2018-06-07,7.6600,8.1500,False,7.4100,8.0600,reg,8993866 +CRON,2018-06-08,7.2300,7.6100,False,6.7600,7.5100,reg,8499977 diff --git a/company_library/CROX.csv b/company_library/CROX.csv index 7cf5ea5c..e0b3b22d 100644 --- a/company_library/CROX.csv +++ b/company_library/CROX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CROX,2017-06-06,6.8350,6.9900,False,6.8100,6.9300,reg,425925 -CROX,2017-06-07,6.7600,6.9000,False,6.6800,6.9000,reg,594441 -CROX,2017-06-08,6.8200,7.0000,False,6.7600,6.8000,reg,1408650 CROX,2017-06-09,7.1600,7.2500,False,6.8000,6.8300,reg,2558884 CROX,2017-06-12,7.3800,7.4800,False,7.1700,7.1700,reg,1391469 CROX,2017-06-13,7.3400,7.5500,False,7.3150,7.3900,reg,2293663 @@ -249,3 +246,6 @@ CROX,2018-05-31,17.8400,18.2100,False,17.6350,17.8700,reg,954131 CROX,2018-06-01,18.2600,18.4450,False,17.8700,18.1400,reg,1110259 CROX,2018-06-04,18.1300,18.4500,False,17.7700,18.4100,reg,1061394 CROX,2018-06-05,18.6100,18.6400,False,17.7200,18.0800,reg,807849 +CROX,2018-06-06,18.4500,18.8900,False,18.1000,18.6500,reg,1219156 +CROX,2018-06-07,18.5400,18.7900,False,18.2800,18.4200,reg,849058 +CROX,2018-06-08,19.0900,19.2000,False,18.5100,18.5500,reg,1022430 diff --git a/company_library/CRSP.csv b/company_library/CRSP.csv index 26c46feb..38c5314e 100644 --- a/company_library/CRSP.csv +++ b/company_library/CRSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRSP,2017-06-06,14.3100,14.7121,False,14.1000,14.1700,reg,90445 -CRSP,2017-06-07,14.7800,15.0000,False,14.1000,14.4000,reg,86152 -CRSP,2017-06-08,15.0000,15.1300,False,14.6500,14.7800,reg,80859 CRSP,2017-06-09,14.6000,15.1400,False,14.5400,15.1300,reg,64833 CRSP,2017-06-12,14.2100,15.1432,False,14.0000,14.7900,reg,129802 CRSP,2017-06-13,14.4800,14.6400,False,14.0200,14.1000,reg,61443 @@ -249,3 +246,6 @@ CRSP,2018-05-31,68.9100,69.3000,False,61.0400,62.4900,reg,4958242 CRSP,2018-06-01,67.1300,70.9950,False,63.4000,70.8200,reg,2381116 CRSP,2018-06-04,65.9700,67.0000,False,61.5800,66.0100,reg,2172771 CRSP,2018-06-05,66.9500,68.3600,False,64.5500,65.1000,reg,1385048 +CRSP,2018-06-06,67.8400,68.6300,False,66.6600,67.2200,reg,768190 +CRSP,2018-06-07,67.0100,68.1500,False,65.5800,67.8000,reg,566982 +CRSP,2018-06-08,68.1500,70.0900,False,66.2500,66.3000,reg,970137 diff --git a/company_library/CRTO.csv b/company_library/CRTO.csv index 9aa7cc40..203b1dc8 100644 --- a/company_library/CRTO.csv +++ b/company_library/CRTO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRTO,2017-06-06,47.5000,50.1800,False,47.4500,49.5200,reg,1662822 -CRTO,2017-06-07,46.6500,47.4150,False,45.4100,47.2700,reg,1649603 -CRTO,2017-06-08,46.5400,47.5200,False,46.3000,47.0000,reg,1671451 CRTO,2017-06-09,45.4500,47.1500,False,45.0900,46.9000,reg,1257853 CRTO,2017-06-12,44.7800,46.1900,False,44.3000,46.1900,reg,1510604 CRTO,2017-06-13,46.6200,47.0500,False,45.1050,45.5000,reg,1708535 @@ -249,3 +246,6 @@ CRTO,2018-05-31,24.1500,24.6400,False,23.7900,24.1400,reg,868003 CRTO,2018-06-01,24.2700,24.7200,False,24.0300,24.1700,reg,621610 CRTO,2018-06-04,25.7300,25.7550,False,24.3500,24.3500,reg,2387766 CRTO,2018-06-05,25.9500,25.9700,False,24.8600,25.9000,reg,927435 +CRTO,2018-06-06,27.0200,27.0200,False,25.7800,26.1200,reg,1680710 +CRTO,2018-06-07,27.5800,28.5400,False,27.0800,27.0800,reg,2581466 +CRTO,2018-06-08,27.8500,27.9000,False,26.9400,27.3100,reg,1770984 diff --git a/company_library/CRUS.csv b/company_library/CRUS.csv index d32cd0b2..30a58762 100644 --- a/company_library/CRUS.csv +++ b/company_library/CRUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRUS,2017-06-06,68.8500,69.5900,False,67.5700,68.0000,reg,1302250 -CRUS,2017-06-07,69.5700,70.3100,False,68.8950,69.0700,reg,894441 -CRUS,2017-06-08,71.1600,71.2500,False,69.4041,70.0000,reg,843548 CRUS,2017-06-09,67.3000,71.9699,False,65.4575,71.3500,reg,1796952 CRUS,2017-06-12,64.6000,65.9688,False,62.2000,65.8300,reg,2455013 CRUS,2017-06-13,65.0200,66.7000,False,64.5200,65.7200,reg,1060862 @@ -249,3 +246,6 @@ CRUS,2018-05-31,37.4800,38.4500,False,37.4200,38.1900,reg,729887 CRUS,2018-06-01,36.4500,37.7400,False,36.4400,37.6200,reg,1671998 CRUS,2018-06-04,37.3600,37.3600,False,36.0700,36.5000,reg,1044569 CRUS,2018-06-05,37.6600,37.7900,False,37.1700,37.3900,reg,713309 +CRUS,2018-06-06,38.1500,38.1600,False,37.3500,37.7900,reg,754853 +CRUS,2018-06-07,38.5700,38.8000,False,38.0400,38.1500,reg,820289 +CRUS,2018-06-08,37.5300,37.8100,False,36.8300,37.5200,reg,1697016 diff --git a/company_library/CRUSC.csv b/company_library/CRUSC.csv index 05a4e654..12e657aa 100644 --- a/company_library/CRUSC.csv +++ b/company_library/CRUSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRUSC,2017-06-06,100.0200,100.0200,True,100.0200,100.0200,reg,0 -CRUSC,2017-06-07,100.0200,100.0200,True,100.0200,100.0200,reg,0 -CRUSC,2017-06-08,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-09,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-12,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-13,100.0200,100.0200,True,100.0200,100.0200,reg,0 @@ -248,4 +245,7 @@ CRUSC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CRUSC,2018-06-05,99.9694,99.9694,False,99.9694,99.9694,reg,0 +CRUSC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CRUSC,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CRUSC,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,4 +CRUSC,2018-06-08,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/CRVL.csv b/company_library/CRVL.csv index 23526e59..7a93c901 100644 --- a/company_library/CRVL.csv +++ b/company_library/CRVL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRVL,2017-06-06,46.9500,48.2000,False,46.8000,46.9500,reg,30381 -CRVL,2017-06-07,47.0500,47.6500,False,46.6000,47.0000,reg,35486 -CRVL,2017-06-08,47.7000,47.7500,False,46.4000,46.4000,reg,23066 CRVL,2017-06-09,48.5000,48.9500,False,47.5500,47.7500,reg,29241 CRVL,2017-06-12,47.9500,49.1250,False,47.7000,48.5000,reg,29376 CRVL,2017-06-13,47.6000,48.0000,False,47.2500,48.0000,reg,16824 @@ -249,3 +246,6 @@ CRVL,2018-05-31,50.5000,54.7500,False,50.5000,54.6000,reg,48766 CRVL,2018-06-01,52.8500,53.0000,False,50.3000,50.6000,reg,48247 CRVL,2018-06-04,51.7000,52.9000,False,51.2500,52.9000,reg,27637 CRVL,2018-06-05,51.8000,52.0000,False,51.0500,51.7000,reg,29977 +CRVL,2018-06-06,51.7000,52.6000,False,51.1500,51.8500,reg,41579 +CRVL,2018-06-07,51.8500,52.0000,False,50.7500,51.4000,reg,42432 +CRVL,2018-06-08,51.7000,52.2000,False,51.4500,51.5000,reg,46154 diff --git a/company_library/CRVS.csv b/company_library/CRVS.csv index 8023cbc7..131185fd 100644 --- a/company_library/CRVS.csv +++ b/company_library/CRVS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRVS,2017-06-06,10.0000,11.2400,False,9.8000,10.6800,reg,142533 -CRVS,2017-06-07,9.4400,10.0868,False,9.3070,9.7400,reg,83950 -CRVS,2017-06-08,9.7000,9.8700,False,9.4400,9.4500,reg,64727 CRVS,2017-06-09,9.8900,10.3400,False,9.5500,9.6200,reg,68068 CRVS,2017-06-12,9.7800,10.0800,False,9.5800,9.8000,reg,67166 CRVS,2017-06-13,10.1300,10.2200,False,9.5210,9.8100,reg,59959 @@ -249,3 +246,6 @@ CRVS,2018-05-31,13.7300,13.8500,False,12.8856,13.2400,reg,125696 CRVS,2018-06-01,13.1800,13.8600,False,13.0100,13.8000,reg,85387 CRVS,2018-06-04,11.5600,13.2200,False,11.5300,13.2200,reg,126920 CRVS,2018-06-05,12.1500,12.7800,False,11.9500,12.0900,reg,101085 +CRVS,2018-06-06,12.9800,13.1000,False,12.0700,12.2100,reg,176837 +CRVS,2018-06-07,12.9800,13.1000,False,12.6600,13.0600,reg,92427 +CRVS,2018-06-08,12.9300,13.1749,False,12.7700,12.9500,reg,104124 diff --git a/company_library/CRWS.csv b/company_library/CRWS.csv index 0e90b1a0..9de11e59 100644 --- a/company_library/CRWS.csv +++ b/company_library/CRWS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRWS,2017-06-06,7.2011,7.4285,False,7.2011,7.2965,reg,6384 -CRWS,2017-06-07,7.4396,7.4396,False,7.2011,7.2011,reg,23975 -CRWS,2017-06-08,7.3919,7.5826,False,7.3442,7.3919,reg,4808 CRWS,2017-06-09,7.4872,7.5826,False,7.3442,7.4557,reg,13429 CRWS,2017-06-12,7.5349,7.6303,False,7.5043,7.5349,reg,10302 CRWS,2017-06-13,7.5826,7.6780,False,7.4872,7.5750,reg,22249 @@ -249,3 +246,6 @@ CRWS,2018-05-31,5.7950,6.0450,False,5.7950,5.9500,reg,66180 CRWS,2018-06-01,5.8000,5.8950,False,5.7500,5.8000,reg,50010 CRWS,2018-06-04,5.7000,5.8500,False,5.7000,5.8500,reg,33489 CRWS,2018-06-05,5.6000,5.7750,False,5.5000,5.7500,reg,48566 +CRWS,2018-06-06,5.5500,5.6500,False,5.5000,5.5500,reg,59580 +CRWS,2018-06-07,5.5000,5.6000,False,5.5000,5.5790,reg,18033 +CRWS,2018-06-08,5.5000,5.7000,False,5.4500,5.5000,reg,58144 diff --git a/company_library/CRZO.csv b/company_library/CRZO.csv index 85bd48dc..df2c19e3 100644 --- a/company_library/CRZO.csv +++ b/company_library/CRZO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRZO,2017-06-06,21.3700,21.4700,False,20.7600,21.0900,reg,2201730 -CRZO,2017-06-07,19.8400,21.4600,False,19.8000,21.1100,reg,2392533 -CRZO,2017-06-08,19.2200,20.1800,False,19.1400,19.7700,reg,2343111 CRZO,2017-06-09,20.5400,20.6300,False,18.9500,19.2600,reg,3819093 CRZO,2017-06-12,21.0000,21.4200,False,20.7100,20.9000,reg,2438455 CRZO,2017-06-13,22.1800,22.3000,False,20.9200,20.9600,reg,2991112 @@ -249,3 +246,6 @@ CRZO,2018-05-31,25.2600,25.8533,False,24.5078,24.7500,reg,2093955 CRZO,2018-06-01,24.8800,25.9500,False,24.7900,25.0200,reg,4934055 CRZO,2018-06-04,24.3700,25.3200,False,23.8000,25.1300,reg,3315576 CRZO,2018-06-05,24.0700,24.7700,False,23.8510,24.3600,reg,2534757 +CRZO,2018-06-06,24.7800,25.0200,False,24.1700,24.2700,reg,2819193 +CRZO,2018-06-07,26.6700,26.7900,False,25.3400,25.7000,reg,3454993 +CRZO,2018-06-08,26.5900,26.8000,False,25.9000,26.4900,reg,3321491 diff --git a/company_library/CSA.csv b/company_library/CSA.csv index e9a88ba5..290e3b92 100644 --- a/company_library/CSA.csv +++ b/company_library/CSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSA,2017-06-06,41.2397,41.3386,False,41.1112,41.1112,reg,1412 -CSA,2017-06-07,41.3880,41.4968,False,41.3880,41.4968,reg,611 -CSA,2017-06-08,42.0998,42.1196,False,42.0207,42.0208,reg,2283 CSA,2017-06-09,42.4954,42.5609,False,42.4954,42.5609,reg,339 CSA,2017-06-12,42.2651,42.6437,False,42.2651,42.6437,reg,2861 CSA,2017-06-13,42.4354,42.4354,False,42.4354,42.4354,reg,519 @@ -249,3 +246,6 @@ CSA,2018-05-31,48.2500,48.2500,False,48.1600,48.1600,reg,1126 CSA,2018-06-01,48.3000,48.3900,False,48.2400,48.2600,reg,851 CSA,2018-06-04,48.6800,48.6800,False,48.3388,48.3388,reg,113375 CSA,2018-06-05,48.9351,48.9500,False,48.5500,48.6698,reg,5711 +CSA,2018-06-06,49.2100,49.2100,False,49.2100,49.2100,reg,895 +CSA,2018-06-07,49.0700,49.2631,False,49.0700,49.2631,reg,2968 +CSA,2018-06-08,49.3400,49.3400,False,49.1950,49.2500,reg,3503 diff --git a/company_library/CSB.csv b/company_library/CSB.csv index 33cfa2fb..baafe387 100644 --- a/company_library/CSB.csv +++ b/company_library/CSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSB,2017-06-06,38.5206,38.5496,False,38.3082,38.3082,reg,7349 -CSB,2017-06-07,38.6171,38.7909,False,38.5360,38.7909,reg,3494 -CSB,2017-06-08,39.0708,39.0709,False,38.5026,38.5026,reg,1457 CSB,2017-06-09,39.3964,39.3964,False,39.1213,39.1213,reg,646 CSB,2017-06-12,39.5110,39.5922,False,39.5110,39.5826,reg,1364 CSB,2017-06-13,39.5759,39.5759,False,39.5759,39.5759,reg,527 @@ -249,3 +246,6 @@ CSB,2018-05-31,44.9470,45.3680,False,44.9470,45.3680,reg,2915 CSB,2018-06-01,45.0100,45.1800,False,44.8600,45.1800,reg,8156 CSB,2018-06-04,45.4287,45.4287,False,45.3094,45.3094,reg,997 CSB,2018-06-05,45.6099,45.6300,False,45.4900,45.4900,reg,2351 +CSB,2018-06-06,45.8608,45.8608,False,45.7262,45.7262,reg,1265 +CSB,2018-06-07,46.0360,46.0360,False,45.9296,45.9296,reg,2042 +CSB,2018-06-08,46.0400,46.0400,False,46.0400,46.0400,reg,355 diff --git a/company_library/CSBR.csv b/company_library/CSBR.csv index e521aedc..4c354b9e 100644 --- a/company_library/CSBR.csv +++ b/company_library/CSBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSBR,2017-06-06,2.3600,2.4600,False,2.3500,2.4300,reg,5487 -CSBR,2017-06-07,2.3500,2.4900,False,2.3446,2.3446,reg,8818 -CSBR,2017-06-08,2.4000,2.5000,False,2.3799,2.3900,reg,8965 CSBR,2017-06-09,2.4100,2.5500,False,2.3600,2.4000,reg,34126 CSBR,2017-06-12,2.4600,2.4700,False,2.4200,2.4245,reg,1930 CSBR,2017-06-13,2.4900,2.4999,False,2.4300,2.4300,reg,5400 @@ -249,3 +246,6 @@ CSBR,2018-05-31,4.6300,4.7300,False,4.3545,4.3545,reg,31909 CSBR,2018-06-01,4.9700,4.9700,False,4.6300,4.6300,reg,78489 CSBR,2018-06-04,5.3541,5.4860,False,5.0200,5.0200,reg,159664 CSBR,2018-06-05,5.6400,5.7300,False,5.2600,5.2600,reg,84612 +CSBR,2018-06-06,5.7500,5.8934,False,5.6600,5.6600,reg,31364 +CSBR,2018-06-07,5.7200,5.9843,False,5.6510,5.7800,reg,55834 +CSBR,2018-06-08,5.6100,5.8575,False,5.6000,5.8400,reg,16347 diff --git a/company_library/CSCO.csv b/company_library/CSCO.csv index de1b896f..df800d6e 100644 --- a/company_library/CSCO.csv +++ b/company_library/CSCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSCO,2017-06-06,30.5251,30.7185,False,30.4671,30.7089,reg,16186562 -CSCO,2017-06-07,30.5735,30.6798,False,30.4090,30.5735,reg,14948437 -CSCO,2017-06-08,30.5735,30.7669,False,30.4864,30.4961,reg,21828614 CSCO,2017-06-09,30.3413,30.7862,False,30.0657,30.6025,reg,25376559 CSCO,2017-06-12,30.2253,30.6025,False,30.1285,30.3123,reg,25784435 CSCO,2017-06-13,30.6605,30.7572,False,30.2543,30.2736,reg,27781044 @@ -249,3 +246,6 @@ CSCO,2018-05-31,42.7100,43.1300,False,42.6100,42.8574,reg,31439566 CSCO,2018-06-01,43.6600,43.6900,False,42.8800,42.9100,reg,18352715 CSCO,2018-06-04,43.5800,43.8300,False,43.2100,43.5000,reg,18087741 CSCO,2018-06-05,43.6700,43.7500,False,43.3900,43.7400,reg,16728755 +CSCO,2018-06-06,44.2600,44.3100,False,43.6600,43.7600,reg,17730231 +CSCO,2018-06-07,43.6500,44.3900,False,43.3500,44.2400,reg,19722037 +CSCO,2018-06-08,43.4800,43.7300,False,43.3100,43.5200,reg,18812398 diff --git a/company_library/CSF.csv b/company_library/CSF.csv index ca5af111..6ad97dd5 100644 --- a/company_library/CSF.csv +++ b/company_library/CSF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSF,2017-06-06,40.5277,40.5474,False,40.1915,40.2310,reg,5176 -CSF,2017-06-07,40.4682,40.6068,False,40.4379,40.6068,reg,2259 -CSF,2017-06-08,41.0815,41.2576,False,40.7046,40.7046,reg,4117 CSF,2017-06-09,41.4969,41.6947,False,41.3486,41.5167,reg,5155 CSF,2017-06-12,41.3238,41.7738,False,41.3185,41.5068,reg,3941 CSF,2017-06-13,41.4658,41.7528,False,41.4262,41.4262,reg,5829 @@ -249,3 +246,6 @@ CSF,2018-05-31,46.8748,47.4890,False,46.8748,47.4890,reg,3411 CSF,2018-06-01,47.1600,47.2400,False,47.1300,47.1760,reg,1938 CSF,2018-06-04,47.4500,47.5500,False,47.2020,47.2020,reg,13929 CSF,2018-06-05,47.7375,47.7928,False,47.4626,47.5300,reg,9008 +CSF,2018-06-06,48.1004,48.1004,False,47.8900,47.8900,reg,3529 +CSF,2018-06-07,48.0687,48.1658,False,47.8748,48.1200,reg,4540 +CSF,2018-06-08,48.2148,48.6500,False,48.1000,48.6500,reg,1905 diff --git a/company_library/CSFL.csv b/company_library/CSFL.csv index 4a489b0f..ab52b220 100644 --- a/company_library/CSFL.csv +++ b/company_library/CSFL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSFL,2017-06-06,23.9626,24.1511,False,23.7345,23.8932,reg,293490 -CSFL,2017-06-07,24.0420,24.3693,False,23.8695,23.9825,reg,232509 -CSFL,2017-06-08,24.7759,25.1826,False,24.0122,24.0519,reg,457407 CSFL,2017-06-09,25.3809,25.5694,False,24.6767,24.8454,reg,501831 CSFL,2017-06-12,24.8949,25.6487,False,24.6767,25.3909,reg,371283 CSFL,2017-06-13,25.2330,25.8196,False,24.9148,25.0441,reg,246590 @@ -249,3 +246,6 @@ CSFL,2018-05-31,30.7500,31.1400,False,30.6500,31.1400,reg,954992 CSFL,2018-06-01,31.1700,31.3800,False,30.9000,31.0000,reg,588910 CSFL,2018-06-04,31.3000,31.4800,False,31.0200,31.2100,reg,558783 CSFL,2018-06-05,31.2800,31.4800,False,31.0900,31.3700,reg,470898 +CSFL,2018-06-06,31.4900,31.6750,False,31.1700,31.3300,reg,697018 +CSFL,2018-06-07,31.4300,31.8200,False,31.3100,31.5800,reg,544786 +CSFL,2018-06-08,31.8800,32.1100,False,31.4100,31.5400,reg,548087 diff --git a/company_library/CSGP.csv b/company_library/CSGP.csv index 20a52f04..4bc6a003 100644 --- a/company_library/CSGP.csv +++ b/company_library/CSGP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSGP,2017-06-06,258.3000,261.8300,False,257.8000,260.4700,reg,174003 -CSGP,2017-06-07,259.7300,260.7900,False,257.7400,259.5900,reg,123991 -CSGP,2017-06-08,262.9600,263.4800,False,253.1765,259.9800,reg,87456 CSGP,2017-06-09,252.5500,263.5950,False,249.8000,263.1500,reg,309870 CSGP,2017-06-12,248.6100,251.9100,False,243.6200,251.9100,reg,323648 CSGP,2017-06-13,249.9800,250.3900,False,248.1500,250.0900,reg,150883 @@ -249,3 +246,6 @@ CSGP,2018-05-31,381.2200,384.9600,False,378.7071,380.8700,reg,283615 CSGP,2018-06-01,385.4400,387.7600,False,383.0700,383.2000,reg,229727 CSGP,2018-06-04,391.0400,393.7100,False,386.4200,386.4200,reg,204194 CSGP,2018-06-05,396.4100,396.8500,False,390.6900,391.3100,reg,201347 +CSGP,2018-06-06,401.3000,402.2600,False,393.1400,397.1100,reg,112784 +CSGP,2018-06-07,399.3100,401.4800,False,392.1100,401.4800,reg,326984 +CSGP,2018-06-08,401.8500,404.0400,False,395.6200,398.1100,reg,156919 diff --git a/company_library/CSGS.csv b/company_library/CSGS.csv index 3652db6f..8ffb1035 100644 --- a/company_library/CSGS.csv +++ b/company_library/CSGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSGS,2017-06-06,40.0400,40.2951,False,39.7261,40.2559,reg,121744 -CSGS,2017-06-07,40.3344,40.3442,False,39.3974,40.2265,reg,310096 -CSGS,2017-06-08,40.7268,40.7563,False,39.0540,40.3736,reg,223135 CSGS,2017-06-09,40.7955,41.1585,False,40.3933,40.7661,reg,173204 CSGS,2017-06-12,40.8936,41.1977,False,40.5306,40.6974,reg,247385 CSGS,2017-06-13,41.3842,41.4627,False,40.6533,41.0310,reg,206590 @@ -249,3 +246,6 @@ CSGS,2018-05-31,41.1707,41.4691,False,41.0513,41.4393,reg,245281 CSGS,2018-06-01,41.3000,41.5089,False,41.1607,41.3398,reg,165627 CSGS,2018-06-04,41.9300,42.0000,False,41.4600,41.5000,reg,149397 CSGS,2018-06-05,41.8500,42.3700,False,41.5100,41.8000,reg,136365 +CSGS,2018-06-06,41.9800,42.0000,False,41.5500,41.9100,reg,150430 +CSGS,2018-06-07,41.4700,42.1400,False,41.4300,41.8500,reg,145757 +CSGS,2018-06-08,41.9100,42.0200,False,39.9241,41.3900,reg,158887 diff --git a/company_library/CSII.csv b/company_library/CSII.csv index b65cd5bf..ec65e17f 100644 --- a/company_library/CSII.csv +++ b/company_library/CSII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSII,2017-06-06,30.8000,31.3000,False,30.4200,30.6100,reg,184532 -CSII,2017-06-07,31.0800,31.3700,False,30.8300,31.0000,reg,178413 -CSII,2017-06-08,31.7600,31.8100,False,30.7900,31.0900,reg,224993 CSII,2017-06-09,30.9300,32.6800,False,30.7800,31.8000,reg,410438 CSII,2017-06-12,31.1100,31.2800,False,30.1400,30.8500,reg,315839 CSII,2017-06-13,30.8300,31.4100,False,30.5700,31.2600,reg,187303 @@ -249,3 +246,6 @@ CSII,2018-05-31,30.1000,30.8600,False,30.0300,30.8600,reg,258688 CSII,2018-06-01,30.1700,30.6500,False,30.0750,30.3100,reg,360645 CSII,2018-06-04,29.9900,30.3400,False,29.6800,30.0900,reg,157919 CSII,2018-06-05,30.2200,30.3400,False,29.9500,30.0000,reg,134577 +CSII,2018-06-06,30.2700,30.5400,False,29.9800,30.2400,reg,139666 +CSII,2018-06-07,29.5600,30.4993,False,29.1200,30.3300,reg,140931 +CSII,2018-06-08,29.6600,29.8200,False,29.2500,29.5100,reg,69514 diff --git a/company_library/CSIQ.csv b/company_library/CSIQ.csv index bf490fd1..0ac9e5f0 100644 --- a/company_library/CSIQ.csv +++ b/company_library/CSIQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSIQ,2017-06-06,12.5900,13.1400,False,12.3200,12.3200,reg,2511861 -CSIQ,2017-06-07,12.5500,12.8300,False,12.4700,12.6700,reg,1090145 -CSIQ,2017-06-08,12.8800,12.9100,False,12.2400,12.5300,reg,1305408 CSIQ,2017-06-09,12.6300,13.0700,False,12.3600,12.6600,reg,1158045 CSIQ,2017-06-12,12.8200,13.1200,False,12.3500,12.3900,reg,911286 CSIQ,2017-06-13,13.1400,13.1500,False,12.8300,12.8300,reg,798042 @@ -249,3 +246,6 @@ CSIQ,2018-05-31,16.6100,16.8858,False,16.3100,16.8200,reg,756436 CSIQ,2018-06-01,15.6900,16.7493,False,15.5500,16.6500,reg,1435705 CSIQ,2018-06-04,13.5150,15.3749,False,13.3600,15.2500,reg,4484637 CSIQ,2018-06-05,13.0900,13.5700,False,13.0000,13.5100,reg,2559252 +CSIQ,2018-06-06,12.4400,13.3400,False,12.2800,13.0700,reg,2957629 +CSIQ,2018-06-07,12.2400,12.9200,False,12.0400,12.8700,reg,2775422 +CSIQ,2018-06-08,12.3400,12.6800,False,12.2400,12.2500,reg,2110756 diff --git a/company_library/CSJ.csv b/company_library/CSJ.csv index 1d8fd9fc..b3a2ba04 100644 --- a/company_library/CSJ.csv +++ b/company_library/CSJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSJ,2017-06-06,103.4402,103.4500,False,103.3739,103.3813,reg,237106 -CSJ,2017-06-07,103.4206,103.4598,False,103.4009,103.4402,reg,239405 -CSJ,2017-06-08,103.3813,103.4304,False,103.3616,103.4009,reg,298185 CSJ,2017-06-09,103.3714,103.4107,False,103.3223,103.4107,reg,298038 CSJ,2017-06-12,103.3321,103.3714,False,103.3223,103.3321,reg,388891 CSJ,2017-06-13,103.3321,103.3420,False,103.3027,103.3027,reg,301135 @@ -249,3 +246,6 @@ CSJ,2018-05-31,103.6906,103.7605,False,103.6706,103.7405,reg,1555346 CSJ,2018-06-01,103.6900,103.6900,False,103.5900,103.6000,reg,277668 CSJ,2018-06-04,103.5800,103.6000,False,103.5700,103.5900,reg,232755 CSJ,2018-06-05,103.6400,103.6400,False,103.5700,103.5800,reg,458010 +CSJ,2018-06-06,103.5400,103.5999,False,103.5300,103.5600,reg,708481 +CSJ,2018-06-07,103.6000,103.6600,False,103.5300,103.5400,reg,1041904 +CSJ,2018-06-08,103.5900,103.6100,False,103.5600,103.5600,reg,262370 diff --git a/company_library/CSML.csv b/company_library/CSML.csv index c325584c..ac0a9b01 100644 --- a/company_library/CSML.csv +++ b/company_library/CSML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSML,2017-06-06,24.9068,24.9888,False,24.8372,24.8770,reg,35053 -CSML,2017-06-07,24.9068,24.9666,False,24.8471,24.9016,reg,16056 -CSML,2017-06-08,25.3724,25.4501,False,24.9590,24.9590,reg,83399 CSML,2017-06-09,25.5738,25.7132,False,25.4942,25.4942,reg,33416 CSML,2017-06-12,25.5141,25.8326,False,25.5111,25.6833,reg,39872 CSML,2017-06-13,25.6734,25.8625,False,25.6335,25.6335,reg,24686 @@ -249,3 +246,6 @@ CSML,2018-05-31,28.5800,28.9800,False,28.5800,28.9400,reg,215343 CSML,2018-06-01,28.8200,28.9200,False,28.7000,28.9200,reg,187725 CSML,2018-06-04,29.0600,29.0900,False,28.9100,29.0900,reg,26856 CSML,2018-06-05,29.3400,29.3400,False,29.0355,29.1600,reg,83836 +CSML,2018-06-06,29.5500,29.5500,False,29.2900,29.4500,reg,42926 +CSML,2018-06-07,29.5600,29.7300,False,29.4800,29.7300,reg,24883 +CSML,2018-06-08,29.6361,29.6600,False,29.4400,29.4800,reg,192552 diff --git a/company_library/CSOD.csv b/company_library/CSOD.csv index ba20b979..b3d57421 100644 --- a/company_library/CSOD.csv +++ b/company_library/CSOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSOD,2017-06-06,38.4000,38.9800,False,38.3600,38.5500,reg,248664 -CSOD,2017-06-07,37.9800,38.7000,False,37.8900,38.3300,reg,417580 -CSOD,2017-06-08,38.0600,38.3800,False,37.3900,38.0800,reg,276247 CSOD,2017-06-09,37.0000,38.4700,False,35.8600,38.0500,reg,650138 CSOD,2017-06-12,36.7500,37.2200,False,34.4800,36.6000,reg,898516 CSOD,2017-06-13,37.2800,37.2800,False,36.2700,36.8400,reg,562789 @@ -249,3 +246,6 @@ CSOD,2018-05-31,49.4800,50.6700,False,49.4500,49.7300,reg,473694 CSOD,2018-06-01,50.9500,51.6150,False,49.8300,49.8300,reg,964215 CSOD,2018-06-04,50.4600,51.2000,False,50.3200,50.9300,reg,710020 CSOD,2018-06-05,51.6800,51.7500,False,50.3700,50.7100,reg,685227 +CSOD,2018-06-06,51.8500,51.9500,False,50.9700,51.6800,reg,289108 +CSOD,2018-06-07,49.1200,51.8400,False,48.2400,51.8400,reg,921802 +CSOD,2018-06-08,49.5600,49.7200,False,48.7200,49.0800,reg,531622 diff --git a/company_library/CSPI.csv b/company_library/CSPI.csv index 4ad51964..c492c4b4 100644 --- a/company_library/CSPI.csv +++ b/company_library/CSPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSPI,2017-06-06,10.5155,10.6538,False,10.4134,10.4869,reg,7113 -CSPI,2017-06-07,10.4038,10.5060,False,10.4038,10.4913,reg,5638 -CSPI,2017-06-08,10.3688,10.4807,False,10.2884,10.2884,reg,4366 CSPI,2017-06-09,10.5769,10.7980,False,10.3269,10.3269,reg,18290 CSPI,2017-06-12,10.5865,10.6634,False,10.4711,10.6346,reg,7376 CSPI,2017-06-13,10.6730,10.7499,False,10.5170,10.5170,reg,1126 @@ -249,3 +246,6 @@ CSPI,2018-05-31,9.6052,9.6052,False,9.5123,9.5600,reg,1586 CSPI,2018-06-01,9.6400,9.6418,False,9.5000,9.5000,reg,4009 CSPI,2018-06-04,9.6100,9.6912,False,9.3400,9.3400,reg,1847 CSPI,2018-06-05,9.5100,9.7300,False,9.5010,9.5100,reg,1743 +CSPI,2018-06-06,9.4100,9.5400,False,9.3500,9.3500,reg,2988 +CSPI,2018-06-07,9.4500,9.6290,False,9.4500,9.6290,reg,2156 +CSPI,2018-06-08,9.5000,9.6200,False,9.4500,9.4510,reg,2979 diff --git a/company_library/CSQ.csv b/company_library/CSQ.csv index 299a65dc..7542ad46 100644 --- a/company_library/CSQ.csv +++ b/company_library/CSQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSQ,2017-06-06,10.9013,10.9105,False,10.7540,10.8185,reg,298767 -CSQ,2017-06-07,10.9105,10.9704,False,10.8967,10.9013,reg,251860 -CSQ,2017-06-08,10.9036,10.9870,False,10.8863,10.9221,reg,284227 CSQ,2017-06-09,10.8943,10.9824,False,10.8388,10.9407,reg,278001 CSQ,2017-06-12,10.7738,10.9397,False,10.7368,10.8943,reg,467629 CSQ,2017-06-13,10.9221,10.9407,False,10.7831,10.8387,reg,394063 @@ -249,3 +246,6 @@ CSQ,2018-05-31,12.4600,12.5500,False,12.4400,12.5300,reg,296446 CSQ,2018-06-01,12.5600,12.6150,False,12.5100,12.5500,reg,277570 CSQ,2018-06-04,12.6700,12.6800,False,12.5500,12.6200,reg,271946 CSQ,2018-06-05,12.7700,12.7800,False,12.6700,12.7300,reg,267168 +CSQ,2018-06-06,12.8400,12.8887,False,12.7800,12.8500,reg,346041 +CSQ,2018-06-07,12.8600,12.9200,False,12.8317,12.8600,reg,266522 +CSQ,2018-06-08,12.9350,12.9350,False,12.8101,12.8400,reg,228820 diff --git a/company_library/CSS.csv b/company_library/CSS.csv new file mode 100644 index 00000000..77f8830a --- /dev/null +++ b/company_library/CSS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CSS,2017-06-08,26.1460,26.4558,False,25.3716,25.3716,reg,125757 +CSS,2017-06-09,26.6785,26.8430,False,26.2332,26.2332,reg,44538 +CSS,2017-06-12,26.8333,27.1431,False,26.3493,26.6107,reg,30963 +CSS,2017-06-13,26.2622,26.7559,False,26.1557,26.7559,reg,35334 +CSS,2017-06-14,26.8817,26.9979,False,26.1727,26.4752,reg,33181 +CSS,2017-06-15,26.3650,27.0865,False,26.2187,26.7550,reg,55886 +CSS,2017-06-16,25.9847,26.0530,False,25.4388,26.0432,reg,44423 +CSS,2017-06-19,25.5362,26.1602,False,25.5264,25.9393,reg,27910 +CSS,2017-06-20,25.4484,25.5947,False,25.3314,25.5459,reg,18471 +CSS,2017-06-21,25.3509,25.5752,False,25.3119,25.4777,reg,24172 +CSS,2017-06-22,25.4679,25.5947,False,25.3314,25.4192,reg,19489 +CSS,2017-06-23,25.5752,25.6239,False,25.3509,25.6239,reg,63390 +CSS,2017-06-26,26.0822,26.3064,False,25.4387,25.5849,reg,33735 +CSS,2017-06-27,25.8482,26.4430,False,25.3412,26.0335,reg,90732 +CSS,2017-06-28,25.8482,26.1066,False,25.6824,26.1017,reg,28741 +CSS,2017-06-29,25.8677,25.9945,False,25.4192,25.8384,reg,55800 +CSS,2017-06-30,25.5069,25.9945,False,25.4874,25.9945,reg,33463 +CSS,2017-07-05,25.3997,25.7214,False,25.1559,25.6922,reg,27381 +CSS,2017-07-06,25.4387,25.4972,False,25.0097,25.1657,reg,23958 +CSS,2017-07-07,26.0725,26.1017,False,25.2838,25.4484,reg,27581 +CSS,2017-07-10,25.6629,25.9750,False,25.1949,25.8970,reg,25452 +CSS,2017-07-11,25.5557,25.6434,False,25.0487,25.6434,reg,30434 +CSS,2017-07-12,25.7019,26.0432,False,25.4289,25.5654,reg,20925 +CSS,2017-07-13,25.9555,26.0237,False,25.4777,25.7019,reg,16057 +CSS,2017-07-14,25.6727,25.9457,False,25.6434,25.9457,reg,12348 +CSS,2017-07-17,26.0822,26.2480,False,25.6629,25.6629,reg,17907 +CSS,2017-07-18,25.8579,26.1310,False,25.7604,26.0432,reg,11744 +CSS,2017-07-19,25.7994,26.1992,False,25.6728,26.0091,reg,10468 +CSS,2017-07-20,26.2967,26.3747,False,25.7214,25.8092,reg,15342 +CSS,2017-07-21,26.2285,26.5015,False,26.0432,26.4820,reg,36835 +CSS,2017-07-24,26.0237,26.2382,False,25.8287,26.2382,reg,17934 +CSS,2017-07-25,26.0822,26.2675,False,25.8872,26.0335,reg,19006 +CSS,2017-07-26,26.1602,26.3162,False,25.9945,26.1797,reg,17005 +CSS,2017-07-27,26.2382,26.6672,False,26.0237,26.1797,reg,26967 +CSS,2017-07-28,26.1992,26.3650,False,25.8579,26.1797,reg,22434 +CSS,2017-07-31,26.1017,26.5515,False,26.0627,26.1895,reg,25744 +CSS,2017-08-01,26.1505,26.2870,False,25.6629,25.9750,reg,21447 +CSS,2017-08-02,26.1407,26.1797,False,25.8384,26.1017,reg,23635 +CSS,2017-08-03,25.8579,26.1407,False,25.6824,26.0042,reg,17720 +CSS,2017-08-04,26.0530,26.0822,False,25.6922,25.8775,reg,16920 +CSS,2017-08-07,25.9555,26.2187,False,25.7263,26.2187,reg,18741 +CSS,2017-08-08,26.2870,26.4430,False,25.8384,25.9457,reg,35731 +CSS,2017-08-09,25.9945,26.2187,False,25.7507,26.2187,reg,14313 +CSS,2017-08-10,25.7994,26.2577,False,25.6629,25.9067,reg,25806 +CSS,2017-08-11,25.3704,25.8482,False,24.8147,25.8189,reg,26494 +CSS,2017-08-14,25.9262,26.2480,False,25.3412,25.4874,reg,36508 +CSS,2017-08-15,26.0530,26.3260,False,25.7604,25.9652,reg,36350 +CSS,2017-08-16,25.6727,26.2041,False,25.5947,25.9360,reg,20487 +CSS,2017-08-17,25.6239,26.2090,False,25.5362,25.7214,reg,29556 +CSS,2017-08-18,25.7897,26.0627,False,25.2632,25.4289,reg,27621 +CSS,2017-08-21,25.9750,26.0530,False,25.5459,25.6532,reg,24884 +CSS,2017-08-22,26.3455,26.5697,False,25.5167,26.0237,reg,107284 +CSS,2017-08-23,26.1602,26.4625,False,26.0920,26.2285,reg,15920 +CSS,2017-08-24,26.0432,26.1505,False,25.7799,26.1017,reg,17856 +CSS,2017-08-25,26.1017,26.1505,False,25.7117,26.0140,reg,16270 +CSS,2017-08-28,26.0237,26.4820,False,25.8726,26.1115,reg,9387 +CSS,2017-08-29,26.1895,26.3357,False,25.7312,25.9555,reg,17165 +CSS,2017-08-30,26.4350,26.6195,False,26.1256,26.1698,reg,18506 +CSS,2017-08-31,26.3073,26.8771,False,26.1403,26.4743,reg,30583 +CSS,2017-09-01,26.4743,26.5333,False,26.1011,26.3073,reg,13885 +CSS,2017-09-05,26.6610,26.8575,False,26.4743,26.4743,reg,20717 +CSS,2017-09-06,26.4547,27.0146,False,26.3958,26.5431,reg,40125 +CSS,2017-09-07,26.4252,26.6561,False,25.9832,26.5726,reg,12666 +CSS,2017-09-08,26.9655,26.9950,False,26.0421,26.4056,reg,37646 +CSS,2017-09-11,27.1227,27.3879,False,26.6708,27.0146,reg,35394 +CSS,2017-09-12,27.1423,27.5058,False,27.0638,27.3093,reg,10874 +CSS,2017-09-13,26.9852,27.3486,False,26.9066,27.3486,reg,11078 +CSS,2017-09-14,26.7985,27.0146,False,26.5677,26.5677,reg,13104 +CSS,2017-09-15,26.8378,27.0048,False,26.5431,26.8673,reg,58556 +CSS,2017-09-18,27.3683,27.5549,False,26.8869,26.8869,reg,21134 +CSS,2017-09-19,27.8005,27.8889,False,27.4567,27.4567,reg,29609 +CSS,2017-09-20,27.8595,28.0854,False,27.7710,27.8398,reg,21876 +CSS,2017-09-21,27.8103,28.0608,False,27.6188,27.8398,reg,18211 +CSS,2017-09-22,27.8300,27.9282,False,27.5353,27.7514,reg,12818 +CSS,2017-09-25,27.6925,27.9184,False,27.6040,27.6925,reg,41822 +CSS,2017-09-26,27.7219,28.1050,False,27.6630,27.7809,reg,18977 +CSS,2017-09-27,28.2917,28.3506,False,27.7121,27.8988,reg,32272 +CSS,2017-09-28,28.4587,28.8811,False,28.0952,28.4096,reg,24918 +CSS,2017-09-29,28.3113,28.9096,False,28.2524,28.5373,reg,23078 +CSS,2017-10-02,28.7043,28.9302,False,28.4783,28.4882,reg,44574 +CSS,2017-10-03,28.6060,29.0677,False,28.5373,28.8811,reg,23226 +CSS,2017-10-04,28.5471,28.8762,False,28.5078,28.5962,reg,28295 +CSS,2017-10-05,28.8222,28.8516,False,28.5275,28.6060,reg,12583 +CSS,2017-10-06,28.8123,29.0088,False,28.5569,28.8123,reg,33961 +CSS,2017-10-09,29.0874,29.2839,False,28.8811,28.8811,reg,16871 +CSS,2017-10-10,29.1660,29.3772,False,29.0285,29.2249,reg,39913 +CSS,2017-10-11,29.1562,29.3330,False,29.0677,29.3232,reg,14573 +CSS,2017-10-12,29.0579,29.3526,False,28.9597,29.0727,reg,14154 +CSS,2017-10-13,28.9990,29.2151,False,28.8123,28.9882,reg,17555 +CSS,2017-10-16,29.1070,29.3526,False,28.8025,28.8909,reg,45557 +CSS,2017-10-17,29.2249,29.4017,False,29.0972,29.2053,reg,30861 +CSS,2017-10-18,29.0972,29.2347,False,28.9990,29.2347,reg,21196 +CSS,2017-10-19,28.9990,29.0972,False,28.7730,28.9302,reg,21545 +CSS,2017-10-20,29.2347,29.2544,False,28.9007,29.1463,reg,63151 +CSS,2017-10-23,28.9892,29.3723,False,28.8172,29.3723,reg,51873 +CSS,2017-10-24,28.7927,29.2740,False,28.7337,29.0481,reg,47921 +CSS,2017-10-25,28.9302,28.9400,False,28.5373,28.6060,reg,18625 +CSS,2017-10-26,29.2740,29.2937,False,28.6722,28.9892,reg,35128 +CSS,2017-10-27,29.5982,29.7554,False,29.1463,29.3330,reg,42476 +CSS,2017-10-30,28.9793,29.6817,False,28.8722,29.4410,reg,22643 +CSS,2017-10-31,29.4509,29.5491,False,28.7730,29.1267,reg,54927 +CSS,2017-11-01,29.5393,29.6670,False,29.1856,29.4705,reg,21168 +CSS,2017-11-02,29.4705,29.5786,False,29.3330,29.5295,reg,28039 +CSS,2017-11-03,29.5196,29.5687,False,29.1660,29.4705,reg,21518 +CSS,2017-11-06,28.8123,29.6473,False,28.7535,29.0972,reg,34942 +CSS,2017-11-07,28.2131,29.1267,False,28.0265,28.6552,reg,25265 +CSS,2017-11-08,26.6413,29.0186,False,26.5235,29.0186,reg,55802 +CSS,2017-11-09,26.7789,26.9066,False,25.9265,26.5136,reg,44603 +CSS,2017-11-10,26.4350,26.9557,False,26.1896,26.7298,reg,17967 +CSS,2017-11-13,26.0716,26.4350,False,25.9733,26.4350,reg,14812 +CSS,2017-11-14,26.1502,26.2386,False,25.7965,26.0323,reg,35487 +CSS,2017-11-15,26.2288,26.5333,False,25.9341,25.9341,reg,30271 +CSS,2017-11-16,26.5235,26.6217,False,25.8260,25.8260,reg,21405 +CSS,2017-11-17,26.6020,26.6708,False,26.3663,26.3663,reg,22295 +CSS,2017-11-20,26.6512,26.7789,False,26.4056,26.6708,reg,32392 +CSS,2017-11-21,26.8869,27.0146,False,26.5431,26.7199,reg,31928 +CSS,2017-11-22,26.8280,27.1129,False,26.7980,26.8575,reg,29595 +CSS,2017-11-27,26.9066,27.2111,False,26.7494,26.7494,reg,20089 +CSS,2017-11-28,26.9066,27.0834,False,26.7592,27.0146,reg,44602 +CSS,2017-11-29,27.2700,27.4076,False,27.0146,27.0146,reg,57951 +CSS,2017-11-30,26.9633,27.4482,False,26.8149,27.3690,reg,146348 +CSS,2017-12-01,26.7753,27.0029,False,26.1223,26.9732,reg,118354 +CSS,2017-12-04,26.9138,27.4976,False,26.8248,26.9633,reg,48861 +CSS,2017-12-05,26.6368,26.9534,False,26.4092,26.9138,reg,27507 +CSS,2017-12-06,26.6170,27.0090,False,26.3706,26.5774,reg,20470 +CSS,2017-12-07,26.4488,26.7258,False,26.1717,26.4488,reg,23811 +CSS,2017-12-08,27.0227,27.3096,False,26.7357,26.7357,reg,36502 +CSS,2017-12-11,26.8050,27.2700,False,26.7654,27.0227,reg,94217 +CSS,2017-12-12,27.1216,27.3789,False,26.7951,26.7951,reg,32198 +CSS,2017-12-13,27.2997,27.6312,False,26.5774,27.1315,reg,45214 +CSS,2017-12-14,27.2404,27.5867,False,27.2305,27.4185,reg,45794 +CSS,2017-12-15,27.4482,27.7945,False,27.0969,27.2898,reg,93755 +CSS,2017-12-18,27.6559,28.1606,False,27.5471,27.6955,reg,62619 +CSS,2017-12-19,27.4976,28.0517,False,27.4976,27.7549,reg,49843 +CSS,2017-12-20,28.1111,28.4178,False,27.4976,27.6658,reg,37939 +CSS,2017-12-21,28.1606,28.6058,False,28.0777,28.1012,reg,51754 +CSS,2017-12-22,28.2892,28.4871,False,27.7574,28.2002,reg,27709 +CSS,2017-12-26,28.0814,29.0313,False,28.0023,28.3387,reg,30214 +CSS,2017-12-27,28.0715,28.6553,False,27.8736,28.1903,reg,37112 +CSS,2017-12-28,27.7945,28.2892,False,27.7549,28.1903,reg,29113 +CSS,2017-12-29,27.5372,27.9429,False,27.5075,27.9429,reg,19443 +CSS,2018-01-02,27.5768,27.9429,False,27.2898,27.5372,reg,48412 +CSS,2018-01-03,27.6559,27.7054,False,27.0128,27.6460,reg,54159 +CSS,2018-01-04,27.4778,27.7747,False,27.3888,27.6559,reg,54621 +CSS,2018-01-05,27.6856,27.7252,False,27.3146,27.5768,reg,25886 +CSS,2018-01-08,27.9033,28.1111,False,27.4086,27.6658,reg,118454 +CSS,2018-01-09,27.4284,28.1507,False,27.3195,27.8835,reg,30270 +CSS,2018-01-10,27.3789,27.5174,False,27.0722,27.3888,reg,46552 +CSS,2018-01-11,27.7054,28.0864,False,27.3591,27.4679,reg,32621 +CSS,2018-01-12,27.4580,28.1705,False,27.3702,27.7846,reg,36473 +CSS,2018-01-16,27.0029,27.8044,False,26.9742,27.6362,reg,36998 +CSS,2018-01-17,27.0029,27.1859,False,26.5972,27.1018,reg,58710 +CSS,2018-01-18,26.8446,27.1513,False,26.7258,27.0128,reg,29750 +CSS,2018-01-19,27.2700,28.3981,False,26.8446,26.8446,reg,46315 +CSS,2018-01-22,26.7258,27.2700,False,26.3300,27.2305,reg,63503 +CSS,2018-01-23,27.2107,27.4135,False,26.6961,26.7159,reg,30971 +CSS,2018-01-24,27.1711,27.3096,False,26.9880,27.2107,reg,42649 +CSS,2018-01-25,26.9237,27.2898,False,26.8149,27.2008,reg,26612 +CSS,2018-01-26,26.7357,27.2008,False,26.6566,27.0029,reg,19452 +CSS,2018-01-29,26.5873,26.9486,False,26.5279,26.8149,reg,20371 +CSS,2018-01-30,26.2212,26.7357,False,26.2212,26.5774,reg,21459 +CSS,2018-01-31,25.8848,26.2806,False,25.5582,26.2806,reg,59476 +CSS,2018-02-01,25.8551,26.0876,False,25.6275,25.8452,reg,19358 +CSS,2018-02-02,25.5187,25.8056,False,25.4395,25.7265,reg,32912 +CSS,2018-02-05,24.2719,25.5434,False,24.2719,25.2614,reg,34275 +CSS,2018-02-06,24.5490,24.9250,False,24.0938,24.0938,reg,59576 +CSS,2018-02-07,24.0443,24.6380,False,23.5496,24.5193,reg,52384 +CSS,2018-02-08,22.5898,23.9028,False,22.5799,23.4507,reg,115201 +CSS,2018-02-09,20.7098,22.4909,False,20.3833,22.4909,reg,226159 +CSS,2018-02-12,20.1458,21.1155,False,20.0567,20.7494,reg,106539 +CSS,2018-02-13,19.6016,20.0271,False,19.5719,19.9578,reg,95415 +CSS,2018-02-14,18.9287,19.9083,False,18.8397,19.5323,reg,61481 +CSS,2018-02-15,19.2058,19.4334,False,18.8694,19.2751,reg,64206 +CSS,2018-02-16,19.5422,20.0567,False,19.1464,19.1464,reg,76332 +CSS,2018-02-20,19.0673,19.6340,False,19.0376,19.4433,reg,96918 +CSS,2018-02-21,18.6418,19.2058,False,18.6269,19.1068,reg,80149 +CSS,2018-02-22,18.8001,19.0376,False,18.5725,18.6220,reg,52682 +CSS,2018-02-23,19.2157,19.2157,False,18.8199,18.8694,reg,81917 +CSS,2018-02-26,19.2454,19.5323,False,18.9980,19.2948,reg,38019 +CSS,2018-02-27,18.8100,19.4730,False,18.7803,19.2256,reg,55446 +CSS,2018-02-28,18.4100,18.9200,False,18.4100,18.8000,reg,60811 +CSS,2018-03-01,18.3300,18.4600,False,18.2100,18.3600,reg,126137 +CSS,2018-03-02,18.6000,18.8500,False,18.0700,18.2300,reg,108147 +CSS,2018-03-05,18.8600,19.1500,False,18.5900,18.5900,reg,42227 +CSS,2018-03-06,18.9300,18.9600,False,18.4300,18.8700,reg,35820 +CSS,2018-03-07,19.0200,19.2100,False,18.6700,18.7600,reg,47569 +CSS,2018-03-08,19.0300,19.2950,False,18.6600,19.0200,reg,45938 +CSS,2018-03-09,18.8400,19.1500,False,18.7150,19.1000,reg,44673 +CSS,2018-03-12,19.0200,19.2899,False,18.7350,18.8700,reg,48778 +CSS,2018-03-13,18.8200,19.2700,False,18.7100,19.0100,reg,38246 +CSS,2018-03-14,18.4000,18.8900,False,18.3200,18.8900,reg,110577 +CSS,2018-03-15,18.2100,18.4800,False,18.0700,18.4100,reg,56161 +CSS,2018-03-16,18.3600,18.6000,False,18.0100,18.1800,reg,84835 +CSS,2018-03-19,18.2000,18.4500,False,17.9600,18.3100,reg,70857 +CSS,2018-03-20,17.8800,18.4100,False,17.7200,18.1900,reg,59583 +CSS,2018-03-21,18.2200,18.5500,False,17.7700,17.8800,reg,51085 +CSS,2018-03-22,18.2200,18.3800,False,18.0700,18.0700,reg,51300 +CSS,2018-03-23,17.5100,18.4200,False,17.5000,18.1700,reg,57054 +CSS,2018-03-26,17.6000,18.0300,False,17.3000,17.7200,reg,105417 +CSS,2018-03-27,17.5300,17.9200,False,17.3300,17.6700,reg,76452 +CSS,2018-03-28,17.6700,17.8600,False,17.4800,17.5400,reg,77117 +CSS,2018-03-29,17.5000,17.9000,False,17.2800,17.7200,reg,170436 +CSS,2018-04-02,17.4200,17.8400,False,17.2700,17.5700,reg,116695 +CSS,2018-04-03,17.3800,17.5100,False,17.1300,17.5100,reg,47318 +CSS,2018-04-04,17.3900,17.4800,False,17.1800,17.2100,reg,67010 +CSS,2018-04-05,17.8400,17.9100,False,17.4100,17.4400,reg,63120 +CSS,2018-04-06,17.7700,17.9000,False,17.5200,17.7500,reg,43060 +CSS,2018-04-09,17.8100,17.9800,False,17.4700,17.8400,reg,50447 +CSS,2018-04-10,17.7700,18.0800,False,17.4800,17.9400,reg,38904 +CSS,2018-04-11,17.8900,17.9600,False,17.5800,17.6900,reg,28087 +CSS,2018-04-12,17.6800,17.9500,False,17.5400,17.9500,reg,47066 +CSS,2018-04-13,17.5800,17.7600,False,17.3500,17.7600,reg,41414 +CSS,2018-04-16,17.8900,18.0900,False,17.5900,17.6500,reg,28994 +CSS,2018-04-17,17.9100,18.1100,False,17.7600,17.9600,reg,40766 +CSS,2018-04-18,17.8200,18.0800,False,17.7900,17.8800,reg,47134 +CSS,2018-04-19,17.7400,17.8500,False,17.4100,17.7700,reg,39306 +CSS,2018-04-20,17.6600,17.9800,False,17.5700,17.6900,reg,21684 +CSS,2018-04-23,17.1900,17.6800,False,16.9400,17.6800,reg,46771 +CSS,2018-04-24,17.3100,17.3600,False,17.0200,17.2200,reg,40335 +CSS,2018-04-25,17.4200,17.5400,False,17.2000,17.3300,reg,25347 +CSS,2018-04-26,17.1900,17.5500,False,17.1400,17.4800,reg,23924 +CSS,2018-04-27,17.0000,17.2600,False,16.9100,17.1300,reg,36427 +CSS,2018-04-30,17.0600,17.1700,False,16.9400,17.0200,reg,34219 +CSS,2018-05-01,16.7900,17.0600,False,16.5200,17.0600,reg,28695 +CSS,2018-05-02,16.7700,16.9200,False,16.5700,16.7600,reg,18718 +CSS,2018-05-03,16.2800,16.7400,False,16.2600,16.6900,reg,29317 +CSS,2018-05-04,16.2400,16.6700,False,16.0400,16.2300,reg,62862 +CSS,2018-05-07,16.0100,16.4990,False,15.9700,16.3100,reg,58223 +CSS,2018-05-08,15.6400,16.0500,False,15.4000,16.0100,reg,91676 +CSS,2018-05-09,15.4700,15.8300,False,15.2700,15.6200,reg,73285 +CSS,2018-05-10,15.3400,15.5650,False,15.1300,15.4000,reg,55205 +CSS,2018-05-11,15.3800,15.5800,False,15.3500,15.3500,reg,46342 +CSS,2018-05-14,16.2100,16.2756,False,15.4400,15.4400,reg,53924 +CSS,2018-05-15,15.8100,16.4400,False,15.6600,16.1300,reg,38286 +CSS,2018-05-16,16.5700,16.6050,False,15.8100,15.8100,reg,25152 +CSS,2018-05-17,16.2700,16.7490,False,16.2200,16.5700,reg,31966 +CSS,2018-05-18,16.1500,16.4500,False,16.1100,16.4000,reg,35554 +CSS,2018-05-21,16.1800,16.3700,False,16.0001,16.2600,reg,54073 +CSS,2018-05-22,16.2100,16.6100,False,16.1900,16.2400,reg,28268 +CSS,2018-05-23,16.0900,16.2200,False,15.8600,16.1600,reg,44576 +CSS,2018-05-24,16.0900,16.3365,False,15.6800,16.1000,reg,41629 +CSS,2018-05-25,16.3300,16.5100,False,16.0100,16.0500,reg,21088 +CSS,2018-05-29,16.3800,16.5750,False,16.2400,16.2500,reg,29062 +CSS,2018-05-30,16.2500,16.4900,False,16.2300,16.4400,reg,25746 +CSS,2018-05-31,16.1500,16.3600,False,16.0200,16.2100,reg,34900 +CSS,2018-06-01,16.1800,17.9000,False,16.1800,17.6000,reg,203333 +CSS,2018-06-04,17.9900,18.4900,False,16.8200,16.8200,reg,150584 +CSS,2018-06-05,17.2500,18.0452,False,17.1900,17.9200,reg,86234 +CSS,2018-06-06,16.8200,17.4100,False,16.5600,17.3200,reg,131464 +CSS,2018-06-07,17.0300,17.1950,False,16.8200,16.9200,reg,61476 diff --git a/company_library/CSSE.csv b/company_library/CSSE.csv index 609d817d..cf27d918 100644 --- a/company_library/CSSE.csv +++ b/company_library/CSSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSSE,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 -CSSE,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 -CSSE,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-09,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-12,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-13,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -249,3 +246,6 @@ CSSE,2018-05-31,10.3700,11.1400,False,10.1300,11.0000,reg,71810 CSSE,2018-06-01,10.4100,10.5000,False,9.9800,10.5000,reg,9434 CSSE,2018-06-04,9.8200,10.2500,False,9.8200,10.0900,reg,10507 CSSE,2018-06-05,10.1100,10.2500,False,9.8140,10.0000,reg,17757 +CSSE,2018-06-06,9.9200,10.2400,False,9.8000,10.2400,reg,17413 +CSSE,2018-06-07,10.0300,10.2200,False,9.7700,10.1800,reg,20302 +CSSE,2018-06-08,9.6500,10.1300,False,9.6500,9.6510,reg,17540 diff --git a/company_library/CSTE.csv b/company_library/CSTE.csv index 1ee82a6a..59dcf790 100644 --- a/company_library/CSTE.csv +++ b/company_library/CSTE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSTE,2017-06-06,36.5134,36.8094,False,36.1680,36.8094,reg,147520 -CSTE,2017-06-07,36.2667,36.8588,False,36.0693,36.5627,reg,168274 -CSTE,2017-06-08,35.8226,36.4270,False,35.7732,36.3160,reg,258706 CSTE,2017-06-09,36.2173,36.2667,False,35.4278,35.9213,reg,287509 CSTE,2017-06-12,34.8357,36.6121,False,34.4163,36.1186,reg,443192 CSTE,2017-06-13,35.4278,35.4772,False,34.5397,34.8357,reg,662558 @@ -249,3 +246,6 @@ CSTE,2018-05-31,15.6500,15.7000,False,15.1000,15.2000,reg,634444 CSTE,2018-06-01,15.9500,16.3000,False,15.7500,15.8000,reg,638542 CSTE,2018-06-04,15.9000,16.1500,False,15.7500,15.9500,reg,367305 CSTE,2018-06-05,16.1500,16.2500,False,15.7500,15.8500,reg,1005275 +CSTE,2018-06-06,16.5500,16.7500,False,16.1000,16.2500,reg,422945 +CSTE,2018-06-07,16.8500,17.0500,False,16.4500,16.7000,reg,477295 +CSTE,2018-06-08,16.9500,17.0000,False,16.7000,16.8500,reg,404054 diff --git a/company_library/CSTR.csv b/company_library/CSTR.csv index b0a38a73..5ce1416b 100644 --- a/company_library/CSTR.csv +++ b/company_library/CSTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSTR,2017-06-06,18.3900,18.4500,False,18.1000,18.1000,reg,11638 -CSTR,2017-06-07,18.4100,18.6200,False,18.3300,18.4800,reg,26711 -CSTR,2017-06-08,18.5200,18.6200,False,18.0000,18.4016,reg,19594 CSTR,2017-06-09,18.5000,18.6200,False,18.1500,18.6000,reg,18213 CSTR,2017-06-12,18.3300,18.5250,False,18.1600,18.5000,reg,91382 CSTR,2017-06-13,18.5400,18.6200,False,18.2940,18.2940,reg,44690 @@ -249,3 +246,6 @@ CSTR,2018-05-31,20.2500,20.3900,False,19.9800,19.9800,reg,11239 CSTR,2018-06-01,20.6600,20.6700,False,19.6200,20.2600,reg,14072 CSTR,2018-06-04,20.0800,20.7000,False,19.9900,20.6000,reg,21448 CSTR,2018-06-05,19.9600,20.1300,False,19.6831,20.0400,reg,23500 +CSTR,2018-06-06,20.1900,20.3600,False,19.9500,20.1600,reg,20436 +CSTR,2018-06-07,20.2500,20.3900,False,20.1650,20.1999,reg,19376 +CSTR,2018-06-08,20.0500,20.2300,False,19.7300,20.2300,reg,15782 diff --git a/company_library/CSWC.csv b/company_library/CSWC.csv index 78f05a56..3d4fb989 100644 --- a/company_library/CSWC.csv +++ b/company_library/CSWC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWC,2017-06-06,15.3062,15.3627,False,14.8726,15.2779,reg,7732 -CSWC,2017-06-07,15.2685,15.3345,False,14.9014,15.3156,reg,11061 -CSWC,2017-06-08,15.2591,15.3345,False,15.1083,15.3156,reg,9409 CSWC,2017-06-09,15.1931,15.2685,False,14.9386,15.2685,reg,3547 CSWC,2017-06-12,15.2025,15.3250,False,15.1271,15.2308,reg,12819 CSWC,2017-06-13,15.3171,15.4174,False,15.1605,15.3076,reg,5243 @@ -249,3 +246,6 @@ CSWC,2018-05-31,17.0000,17.0400,False,16.9550,16.9700,reg,13402 CSWC,2018-06-01,17.0100,17.2900,False,16.9800,17.1000,reg,17391 CSWC,2018-06-04,17.3300,17.3300,False,17.1500,17.2875,reg,8297 CSWC,2018-06-05,17.0100,17.4000,False,16.8900,16.8900,reg,27643 +CSWC,2018-06-06,17.4800,17.6900,False,17.0200,17.0500,reg,87302 +CSWC,2018-06-07,17.9500,18.0000,False,17.6000,17.6000,reg,45214 +CSWC,2018-06-08,18.8700,19.0400,False,18.0400,18.0700,reg,26700 diff --git a/company_library/CSWCL.csv b/company_library/CSWCL.csv index 8774cc94..24662809 100644 --- a/company_library/CSWCL.csv +++ b/company_library/CSWCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWCL,2017-06-06,25.2500,25.2500,True,25.2500,25.2500,reg,0 -CSWCL,2017-06-07,25.2500,25.2500,True,25.2500,25.2500,reg,0 -CSWCL,2017-06-08,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-09,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-12,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-13,25.2500,25.2500,True,25.2500,25.2500,reg,0 @@ -249,3 +246,6 @@ CSWCL,2018-05-31,26.2400,26.4700,False,25.6000,26.4700,reg,2496 CSWCL,2018-06-01,26.2400,26.3400,False,25.9000,25.9000,reg,1720 CSWCL,2018-06-04,26.2400,26.2400,False,25.5200,26.1365,reg,2755 CSWCL,2018-06-05,26.0360,26.2400,False,25.5600,25.5600,reg,4830 +CSWCL,2018-06-06,26.0360,26.2400,False,25.5600,25.5600,reg,267 +CSWCL,2018-06-07,26.4730,26.5900,False,26.1991,26.2500,reg,1876 +CSWCL,2018-06-08,25.5900,26.4500,False,25.5900,26.4500,reg,2362 diff --git a/company_library/CSWI.csv b/company_library/CSWI.csv index 1a26ae00..a8773d55 100644 --- a/company_library/CSWI.csv +++ b/company_library/CSWI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWI,2017-06-06,36.0000,36.2000,False,34.8500,35.1500,reg,97405 -CSWI,2017-06-07,35.8000,36.2250,False,35.4000,35.9500,reg,78590 -CSWI,2017-06-08,36.2000,36.3500,False,35.3500,35.8000,reg,81188 CSWI,2017-06-09,36.7000,36.9000,False,36.1000,36.2000,reg,237369 CSWI,2017-06-12,36.9500,37.4000,False,36.4000,36.6000,reg,44714 CSWI,2017-06-13,36.8000,38.4000,False,36.6000,38.4000,reg,48026 @@ -249,3 +246,6 @@ CSWI,2018-05-31,48.6000,49.2500,False,48.5500,49.1500,reg,47437 CSWI,2018-06-01,49.0000,49.4000,False,48.7000,48.9000,reg,84655 CSWI,2018-06-04,49.6500,50.2000,False,47.9500,49.3000,reg,107917 CSWI,2018-06-05,50.3000,52.1000,False,49.8000,49.8000,reg,78705 +CSWI,2018-06-06,50.6000,51.5000,False,50.4500,50.4500,reg,113451 +CSWI,2018-06-07,51.3500,51.9500,False,50.8000,50.8000,reg,68205 +CSWI,2018-06-08,51.1000,52.8500,False,51.0000,51.4500,reg,112312 diff --git a/company_library/CSX.csv b/company_library/CSX.csv index e4166072..c6a485fe 100644 --- a/company_library/CSX.csv +++ b/company_library/CSX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSX,2017-06-06,53.1296,53.6023,False,53.1001,53.2773,reg,6060287 -CSX,2017-06-07,52.9523,53.1493,False,52.4895,53.0410,reg,7877651 -CSX,2017-06-08,52.9425,53.1493,False,52.6963,53.0607,reg,5310934 CSX,2017-06-09,52.2433,53.1296,False,51.5736,53.0016,reg,8599773 CSX,2017-06-12,52.7061,52.7258,False,51.6918,52.2728,reg,7076458 CSX,2017-06-13,53.0508,53.1247,False,52.4402,52.5289,reg,4441004 @@ -249,3 +246,6 @@ CSX,2018-05-31,64.6500,65.9000,False,64.4800,65.5600,reg,6681210 CSX,2018-06-01,65.4400,65.9500,False,65.1200,65.2200,reg,4425755 CSX,2018-06-04,64.6900,65.8150,False,64.3800,65.6100,reg,3903537 CSX,2018-06-05,64.6900,64.9500,False,63.7400,64.6800,reg,3576948 +CSX,2018-06-06,65.3300,65.3400,False,64.1400,64.7500,reg,2864267 +CSX,2018-06-07,65.7500,65.8000,False,65.1000,65.3300,reg,5640992 +CSX,2018-06-08,67.0700,67.1400,False,65.7500,65.9000,reg,5162743 diff --git a/company_library/CTAA.csv b/company_library/CTAA.csv new file mode 100644 index 00000000..0312df95 --- /dev/null +++ b/company_library/CTAA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CTAA,2017-06-08,27.1100,27.6593,False,27.0800,27.0800,reg,18600 +CTAA,2017-06-09,27.0500,27.4890,False,27.0400,27.0700,reg,13429 +CTAA,2017-06-12,26.9875,27.0000,False,26.9300,27.0000,reg,11955 +CTAA,2017-06-13,27.2526,27.3120,False,26.9700,26.9800,reg,11847 +CTAA,2017-06-14,27.1900,27.2800,False,27.0910,27.1900,reg,12956 +CTAA,2017-06-15,27.2900,27.2900,False,27.0642,27.2400,reg,9097 +CTAA,2017-06-16,27.1500,27.2785,False,27.0329,27.2000,reg,9778 +CTAA,2017-06-19,27.1500,27.1933,False,27.0821,27.1000,reg,8972 +CTAA,2017-06-20,27.1050,27.1800,False,27.0900,27.1400,reg,50520 +CTAA,2017-06-21,27.1016,27.1800,False,27.0900,27.1000,reg,7198 +CTAA,2017-06-22,27.1300,27.1600,False,27.0000,27.1100,reg,22469 +CTAA,2017-06-23,27.0900,27.1367,False,27.0700,27.0700,reg,7412 +CTAA,2017-06-26,27.0300,27.2000,False,27.0101,27.2000,reg,4699 +CTAA,2017-06-27,26.9500,27.0400,False,26.8800,27.0300,reg,25815 +CTAA,2017-06-28,26.8600,26.9940,False,26.7600,26.9100,reg,14414 +CTAA,2017-06-29,26.6300,26.9299,False,26.5200,26.8100,reg,13876 +CTAA,2017-06-30,26.5300,26.7740,False,26.5300,26.7400,reg,7869 +CTAA,2017-07-05,26.6000,26.8299,False,26.5500,26.6600,reg,9703 +CTAA,2017-07-06,26.6350,26.7900,False,26.6000,26.6000,reg,8248 +CTAA,2017-07-07,26.7900,27.0700,False,26.7000,26.7000,reg,12815 +CTAA,2017-07-10,27.0000,27.0000,False,26.7700,26.8000,reg,10583 +CTAA,2017-07-11,26.9100,27.2200,False,26.8200,26.8200,reg,17711 +CTAA,2017-07-12,27.2500,27.3200,False,26.9100,26.9100,reg,18267 +CTAA,2017-07-13,26.9500,27.3529,False,26.9500,27.2500,reg,17924 +CTAA,2017-07-14,27.2250,27.2800,False,26.9500,26.9500,reg,5123 +CTAA,2017-07-17,27.1200,27.3700,False,27.0400,27.2600,reg,17186 +CTAA,2017-07-18,27.0000,27.2683,False,27.0000,27.0700,reg,11267 +CTAA,2017-07-19,26.9447,27.0500,False,26.8000,27.0500,reg,12674 +CTAA,2017-07-20,26.9100,26.9900,False,26.8500,26.9400,reg,5741 +CTAA,2017-07-21,27.1200,27.2900,False,26.7100,26.9000,reg,28361 +CTAA,2017-07-24,27.1000,27.1000,False,26.8200,26.9300,reg,13539 +CTAA,2017-07-25,26.9900,27.0700,False,26.8500,26.9600,reg,15846 +CTAA,2017-07-26,27.1771,27.2700,False,26.9400,26.9400,reg,6457 +CTAA,2017-07-27,26.5700,26.8500,False,26.4900,26.8500,reg,15098 +CTAA,2017-07-28,26.6400,26.7599,False,26.5708,26.6800,reg,6483 +CTAA,2017-07-31,26.8500,26.9200,False,26.5500,26.5500,reg,16928 +CTAA,2017-08-01,26.8937,26.9500,False,26.7000,26.9500,reg,13231 +CTAA,2017-08-02,26.9900,27.0399,False,26.8000,26.8200,reg,6332 +CTAA,2017-08-03,26.8738,26.9753,False,26.8500,26.9000,reg,8750 +CTAA,2017-08-04,27.0300,27.0500,False,26.8501,26.8900,reg,1946 +CTAA,2017-08-07,26.8326,26.9399,False,26.7200,26.8800,reg,12889 +CTAA,2017-08-08,26.7900,26.9236,False,26.7896,26.8500,reg,8021 +CTAA,2017-08-09,26.5811,26.7801,False,26.5811,26.7700,reg,6808 +CTAA,2017-08-10,26.3604,26.6000,False,26.2100,26.6000,reg,38664 +CTAA,2017-08-11,26.2500,26.4290,False,26.2500,26.3100,reg,9846 +CTAA,2017-08-14,26.3200,26.4900,False,26.3200,26.4600,reg,8796 +CTAA,2017-08-15,26.3295,26.3700,False,26.2600,26.3400,reg,6885 +CTAA,2017-08-16,26.3300,26.3900,False,26.3110,26.3300,reg,13749 +CTAA,2017-08-17,26.1900,26.3890,False,26.1800,26.3600,reg,22379 +CTAA,2017-08-18,26.1300,26.2878,False,25.9900,26.1800,reg,23449 +CTAA,2017-08-21,26.0900,26.1800,False,25.9500,26.1500,reg,32026 +CTAA,2017-08-22,26.1700,26.1700,False,26.0800,26.0800,reg,17773 +CTAA,2017-08-23,26.1700,26.1700,False,26.1000,26.1500,reg,7674 +CTAA,2017-08-24,26.2400,26.3399,False,26.1600,26.2100,reg,29121 +CTAA,2017-08-25,26.3300,26.3400,False,26.2500,26.3000,reg,13038 +CTAA,2017-08-28,26.3300,26.3800,False,26.3000,26.3000,reg,10445 +CTAA,2017-08-29,26.2500,26.3800,False,26.2200,26.2700,reg,10725 +CTAA,2017-08-30,26.3100,26.3100,False,26.2110,26.2200,reg,9540 +CTAA,2017-08-31,26.5800,26.5900,False,26.4248,26.4900,reg,32275 +CTAA,2017-09-01,26.7284,26.8000,False,26.6635,26.7500,reg,15034 +CTAA,2017-09-05,26.6409,26.7760,False,26.6010,26.6800,reg,10167 +CTAA,2017-09-06,26.6500,26.7600,False,26.6331,26.7600,reg,6572 +CTAA,2017-09-07,26.6288,26.6628,False,26.5900,26.6100,reg,4310 +CTAA,2017-09-08,26.5200,26.5566,False,26.5000,26.5100,reg,6162 +CTAA,2017-09-11,26.6100,26.6100,False,26.5901,26.6100,reg,3238 +CTAA,2017-09-12,26.7110,26.8000,False,26.5312,26.6400,reg,8573 +CTAA,2017-09-13,26.7000,26.7900,False,26.7000,26.7900,reg,4950 +CTAA,2017-09-14,26.5500,26.8000,False,26.5500,26.5800,reg,10751 +CTAA,2017-09-15,26.7800,26.7800,False,26.5300,26.6000,reg,7406 +CTAA,2017-09-18,26.7452,26.7800,False,26.5900,26.6500,reg,6342 +CTAA,2017-09-19,26.5400,26.7400,False,26.5300,26.7400,reg,10010 +CTAA,2017-09-20,26.6700,26.6700,False,26.5200,26.6000,reg,22821 +CTAA,2017-09-21,26.6071,26.6700,False,26.5500,26.5700,reg,6419 +CTAA,2017-09-22,26.5600,26.7000,False,26.5301,26.5500,reg,8161 +CTAA,2017-09-25,26.5500,26.6694,False,26.5500,26.5700,reg,12364 +CTAA,2017-09-26,26.6000,26.6500,False,26.5500,26.5500,reg,4007 +CTAA,2017-09-27,26.5520,26.6061,False,26.5200,26.5200,reg,7152 +CTAA,2017-09-28,26.6500,26.6500,False,26.5100,26.5100,reg,8004 +CTAA,2017-09-29,26.9500,26.9500,False,26.5900,26.5900,reg,17076 +CTAA,2017-10-02,26.8540,26.9000,False,26.6201,26.9000,reg,10207 +CTAA,2017-10-03,26.9460,26.9900,False,26.8000,26.8800,reg,8497 +CTAA,2017-10-04,26.8656,26.9890,False,26.7900,26.7900,reg,6143 +CTAA,2017-10-05,26.7900,26.9500,False,26.6700,26.9500,reg,6284 +CTAA,2017-10-06,26.8710,26.9238,False,26.7300,26.7800,reg,12847 +CTAA,2017-10-09,26.9000,26.9000,False,26.7200,26.8300,reg,9417 +CTAA,2017-10-10,27.0649,27.1000,False,26.8000,26.8000,reg,8386 +CTAA,2017-10-11,26.9400,27.1000,False,26.9200,27.1000,reg,8447 +CTAA,2017-10-12,27.0394,27.1200,False,26.9100,27.0100,reg,8697 +CTAA,2017-10-13,27.0675,27.1500,False,27.0000,27.0100,reg,6571 +CTAA,2017-10-16,27.1500,27.1500,False,27.0000,27.0000,reg,4944 +CTAA,2017-10-17,27.2500,27.2500,False,27.0400,27.0400,reg,12693 +CTAA,2017-10-18,26.9600,27.2400,False,26.9600,27.2400,reg,4237 +CTAA,2017-10-19,27.0233,27.0900,False,26.9600,26.9600,reg,8339 +CTAA,2017-10-20,26.9500,27.0600,False,26.6700,26.9900,reg,21975 +CTAA,2017-10-23,27.0200,27.0200,False,26.7400,26.9500,reg,5090 +CTAA,2017-10-24,26.9815,27.1400,False,26.9600,27.0000,reg,10207 +CTAA,2017-10-25,26.7855,26.9376,False,26.6400,26.9000,reg,16769 +CTAA,2017-10-26,26.6944,26.7900,False,26.6600,26.6700,reg,7243 +CTAA,2017-10-27,26.7700,26.9044,False,26.7200,26.7200,reg,7441 +CTAA,2017-10-30,26.4200,26.5000,False,26.3060,26.5000,reg,3256 +CTAA,2017-10-31,26.3800,26.4425,False,26.1900,26.4400,reg,16913 +CTAA,2017-11-01,26.2300,26.3952,False,26.1945,26.3800,reg,17413 +CTAA,2017-11-02,25.2900,26.2000,False,24.4200,26.1500,reg,188084 +CTAA,2017-11-03,25.3800,25.6400,False,25.1500,25.5800,reg,70021 +CTAA,2017-11-06,24.9800,25.4600,False,24.8100,25.3900,reg,105192 +CTAA,2017-11-07,24.7600,25.2300,False,24.7600,25.0200,reg,96365 +CTAA,2017-11-08,23.9600,24.8299,False,23.7900,24.7500,reg,119757 +CTAA,2017-11-09,23.7500,24.0700,False,22.7300,23.6300,reg,147955 +CTAA,2017-11-10,24.1500,24.2100,False,23.6300,23.8000,reg,60249 +CTAA,2017-11-13,24.4600,24.5950,False,24.2700,24.2700,reg,49450 +CTAA,2017-11-14,24.3700,24.5600,False,24.2000,24.5600,reg,97377 +CTAA,2017-11-15,24.4800,24.6500,False,24.2300,24.4500,reg,97783 +CTAA,2017-11-16,24.7400,24.7800,False,24.6200,24.6200,reg,103677 +CTAA,2017-11-17,25.0500,25.0550,False,24.7100,24.7100,reg,96101 +CTAA,2017-11-20,24.7400,25.3200,False,24.6200,25.0400,reg,113159 +CTAA,2017-11-21,24.0800,24.7900,False,24.0201,24.7000,reg,139154 +CTAA,2017-11-22,24.2000,24.4600,False,24.0500,24.3000,reg,101984 +CTAA,2017-11-27,24.6600,24.8200,False,24.6400,24.7800,reg,38575 +CTAA,2017-11-28,24.5500,24.8066,False,24.3780,24.6600,reg,49924 +CTAA,2017-11-29,24.8200,24.8200,False,24.4700,24.5500,reg,51427 +CTAA,2017-11-30,24.7700,24.9700,False,24.5700,24.7800,reg,44095 +CTAA,2017-12-01,24.6500,24.8300,False,24.4900,24.8300,reg,28061 +CTAA,2017-12-04,24.6500,24.7953,False,24.5410,24.6500,reg,28689 +CTAA,2017-12-05,24.7900,24.7900,False,24.5450,24.6500,reg,38857 +CTAA,2017-12-06,24.6900,24.7672,False,24.4641,24.7500,reg,27043 +CTAA,2017-12-07,24.4400,24.9300,False,24.4280,24.5900,reg,38464 +CTAA,2017-12-08,24.5500,24.8500,False,24.5200,24.5200,reg,36747 +CTAA,2017-12-11,24.6000,24.8790,False,24.5790,24.6600,reg,51464 +CTAA,2017-12-12,24.8200,24.8200,False,24.5800,24.6700,reg,51576 +CTAA,2017-12-13,24.7300,24.8200,False,24.6386,24.8000,reg,43015 +CTAA,2017-12-14,24.6600,24.7435,False,24.6100,24.6300,reg,30134 +CTAA,2017-12-15,24.7900,24.8000,False,24.6400,24.6400,reg,21795 +CTAA,2017-12-18,24.9100,25.0100,False,24.7300,24.8000,reg,34797 +CTAA,2017-12-19,25.1900,25.2400,False,24.9100,24.9100,reg,34775 +CTAA,2017-12-20,25.1000,25.2400,False,25.0500,25.2000,reg,22371 +CTAA,2017-12-21,25.2300,25.2300,False,24.9582,25.0300,reg,40818 +CTAA,2017-12-22,25.0000,25.1890,False,24.8701,25.1000,reg,17566 +CTAA,2017-12-26,24.7461,25.0200,False,24.7100,25.0100,reg,29739 +CTAA,2017-12-27,24.7600,24.9381,False,24.7410,24.7500,reg,25422 +CTAA,2017-12-28,24.7700,24.8800,False,24.7000,24.7500,reg,37877 +CTAA,2017-12-29,24.7100,24.8300,False,24.7000,24.7700,reg,49791 +CTAA,2018-01-02,24.1000,24.8000,False,23.6000,24.7400,reg,78985 +CTAA,2018-01-03,24.1000,24.1015,False,23.7100,24.1000,reg,40922 +CTAA,2018-01-04,24.3300,24.3900,False,23.9820,24.0300,reg,18869 +CTAA,2018-01-05,24.6830,24.6980,False,24.4710,24.5200,reg,22067 +CTAA,2018-01-08,24.8000,24.8400,False,24.5600,24.5600,reg,21716 +CTAA,2018-01-09,24.7700,24.8400,False,24.6900,24.8300,reg,20450 +CTAA,2018-01-10,24.8230,24.8490,False,24.5500,24.7000,reg,17217 +CTAA,2018-01-11,24.8800,24.9841,False,24.7600,24.7600,reg,18351 +CTAA,2018-01-12,24.6000,24.8800,False,24.5900,24.8200,reg,20197 +CTAA,2018-01-16,24.5900,24.8105,False,24.3660,24.6000,reg,28827 +CTAA,2018-01-17,24.6800,24.9000,False,24.4800,24.4800,reg,38636 +CTAA,2018-01-18,24.6000,24.6600,False,24.4348,24.6200,reg,46169 +CTAA,2018-01-19,24.1674,24.6100,False,24.0600,24.6100,reg,33132 +CTAA,2018-01-22,24.2000,24.3300,False,23.8470,24.0800,reg,39294 +CTAA,2018-01-23,24.4000,24.5700,False,23.9600,24.0900,reg,34102 +CTAA,2018-01-24,24.5200,24.5500,False,24.1894,24.2600,reg,59870 +CTAA,2018-01-25,24.7000,24.7100,False,24.4200,24.4400,reg,42569 +CTAA,2018-01-26,24.5100,24.6000,False,24.4357,24.4900,reg,25495 +CTAA,2018-01-29,23.3026,24.3900,False,23.1210,24.3900,reg,31285 +CTAA,2018-01-30,22.0510,23.0803,False,22.0417,22.7900,reg,64160 +CTAA,2018-01-31,22.4800,22.5299,False,21.9200,22.2200,reg,38139 +CTAA,2018-02-01,23.1100,23.2990,False,22.3200,22.4700,reg,31651 +CTAA,2018-02-02,22.9700,23.1000,False,22.7100,23.0600,reg,21324 +CTAA,2018-02-05,22.5500,23.2032,False,22.4010,22.5700,reg,27721 +CTAA,2018-02-06,22.0500,22.5000,False,22.0500,22.1100,reg,34086 +CTAA,2018-02-07,22.2400,22.4900,False,22.0200,22.1000,reg,27431 +CTAA,2018-02-08,21.8400,22.1500,False,21.7434,22.1500,reg,25794 +CTAA,2018-02-09,21.8000,21.9499,False,21.5100,21.7500,reg,19922 +CTAA,2018-02-12,22.1000,22.5890,False,21.8000,21.8300,reg,45013 +CTAA,2018-02-13,22.1300,22.2500,False,22.0000,22.1000,reg,16108 +CTAA,2018-02-14,21.8400,22.1200,False,21.6900,22.1000,reg,22887 +CTAA,2018-02-15,22.6200,22.6200,False,22.1100,22.1100,reg,24219 +CTAA,2018-02-16,22.7400,23.0900,False,22.4400,22.6200,reg,26612 +CTAA,2018-02-20,22.7500,22.8500,False,22.5400,22.8500,reg,24005 +CTAA,2018-02-21,22.9700,23.1599,False,22.7600,22.7600,reg,50845 +CTAA,2018-02-22,22.9870,23.0900,False,22.9200,23.0000,reg,33578 +CTAA,2018-02-23,23.5400,23.5899,False,22.9910,23.1300,reg,25745 +CTAA,2018-02-26,23.5500,23.7690,False,23.5100,23.5400,reg,13217 +CTAA,2018-02-27,23.4800,23.7492,False,23.3900,23.5700,reg,30740 +CTAA,2018-02-28,23.4900,23.6028,False,23.2700,23.4300,reg,22334 +CTAA,2018-03-01,23.4000,23.5100,False,23.4000,23.4600,reg,26774 +CTAA,2018-03-02,23.4705,23.5276,False,23.2900,23.3100,reg,14536 +CTAA,2018-03-05,23.5600,24.0000,False,22.7348,23.4800,reg,33081 +CTAA,2018-03-06,23.3200,23.7500,False,23.3000,23.6100,reg,26744 +CTAA,2018-03-07,23.0200,23.5886,False,23.0200,23.4300,reg,28645 +CTAA,2018-03-08,23.3500,23.4037,False,23.0700,23.0700,reg,34354 +CTAA,2018-03-09,23.3900,23.4268,False,23.3000,23.3700,reg,15920 +CTAA,2018-03-12,23.1500,23.5309,False,23.1500,23.4500,reg,27361 +CTAA,2018-03-13,23.4700,23.4700,False,23.2100,23.4000,reg,14180 +CTAA,2018-03-14,23.4600,23.6000,False,23.4100,23.4700,reg,15991 +CTAA,2018-03-15,23.4200,23.5700,False,23.4000,23.4500,reg,14298 +CTAA,2018-03-16,23.5000,23.5090,False,23.4200,23.4200,reg,9712 +CTAA,2018-03-19,23.3000,23.5000,False,23.3000,23.4300,reg,8008 +CTAA,2018-03-20,23.3914,23.4800,False,23.2000,23.3500,reg,30326 +CTAA,2018-03-21,23.3000,23.4500,False,23.1800,23.3000,reg,11230 +CTAA,2018-03-22,23.3100,23.4027,False,23.1510,23.3000,reg,12771 +CTAA,2018-03-23,23.1300,23.4500,False,22.8150,23.4500,reg,14736 +CTAA,2018-03-26,23.4400,23.4400,False,23.2000,23.2200,reg,15361 +CTAA,2018-03-27,23.8500,24.1600,False,23.3400,23.3400,reg,37231 +CTAA,2018-03-28,23.7900,23.8500,False,23.6508,23.8200,reg,16224 +CTAA,2018-03-29,23.9200,23.9300,False,23.6500,23.6700,reg,22378 +CTAA,2018-04-02,23.8500,23.9990,False,23.6750,23.8300,reg,10145 +CTAA,2018-04-03,23.6360,23.9100,False,23.6360,23.8500,reg,12020 +CTAA,2018-04-04,23.5900,23.8890,False,23.4500,23.4500,reg,7850 +CTAA,2018-04-05,23.6800,23.6800,False,23.4800,23.5600,reg,9782 +CTAA,2018-04-06,23.4900,23.6999,False,23.4800,23.5500,reg,9045 +CTAA,2018-04-09,23.4000,23.8720,False,23.4000,23.5400,reg,11626 +CTAA,2018-04-10,23.7300,23.8790,False,23.1490,23.4300,reg,33493 +CTAA,2018-04-11,23.5900,23.8063,False,23.4701,23.7000,reg,10983 +CTAA,2018-04-12,23.8700,23.8700,False,23.6000,23.6000,reg,12207 +CTAA,2018-04-13,24.2200,24.2300,False,23.7700,23.7700,reg,32723 +CTAA,2018-04-16,24.2400,24.4000,False,24.1320,24.2100,reg,21372 +CTAA,2018-04-17,24.0000,24.3450,False,23.8900,24.2300,reg,24150 +CTAA,2018-04-18,24.0100,24.2909,False,24.0000,24.0300,reg,20961 +CTAA,2018-04-19,23.8600,24.2600,False,23.8500,24.0000,reg,13198 +CTAA,2018-04-20,23.6400,24.1000,False,23.6400,23.8700,reg,12740 +CTAA,2018-04-23,23.6500,24.0000,False,23.5900,23.7000,reg,16338 +CTAA,2018-04-24,23.6600,23.8117,False,23.3200,23.6900,reg,48466 +CTAA,2018-04-25,24.0500,24.0500,False,23.6500,23.7500,reg,41221 +CTAA,2018-04-26,23.9800,24.0748,False,23.9100,24.0500,reg,16316 +CTAA,2018-04-27,23.8100,23.8200,False,23.7300,23.7300,reg,25989 +CTAA,2018-04-30,23.8100,23.8300,False,23.7300,23.8100,reg,20338 +CTAA,2018-05-01,23.7800,23.9300,False,23.6700,23.8400,reg,33303 +CTAA,2018-05-02,24.0000,24.0999,False,23.6200,23.8400,reg,15046 +CTAA,2018-05-03,23.9900,24.0900,False,23.8500,23.9000,reg,19700 +CTAA,2018-05-04,24.0400,24.1500,False,23.8700,23.8700,reg,16525 +CTAA,2018-05-07,23.9700,24.0800,False,23.9200,24.0100,reg,13290 +CTAA,2018-05-08,24.1700,24.2399,False,23.6950,23.9000,reg,32479 +CTAA,2018-05-09,24.5200,24.5200,False,24.0200,24.0200,reg,55371 +CTAA,2018-05-10,24.7500,24.7500,False,24.4000,24.4600,reg,23612 +CTAA,2018-05-11,24.7500,24.8700,False,24.6900,24.7400,reg,16249 +CTAA,2018-05-14,24.7200,24.8500,False,24.5000,24.6700,reg,20656 +CTAA,2018-05-15,24.7900,24.7900,False,24.4018,24.5100,reg,21984 +CTAA,2018-05-16,24.9000,24.9000,False,24.6517,24.8100,reg,18151 +CTAA,2018-05-17,24.9800,25.0000,False,24.6703,24.7800,reg,28410 +CTAA,2018-05-18,24.6600,25.0000,False,24.6400,24.9900,reg,17036 +CTAA,2018-05-21,24.7300,25.0000,False,24.4500,24.6600,reg,30366 +CTAA,2018-05-22,24.4400,24.6960,False,24.2901,24.6300,reg,16907 +CTAA,2018-05-23,24.6000,24.6820,False,24.2100,24.3400,reg,16770 +CTAA,2018-05-24,24.7000,24.7100,False,24.2500,24.7100,reg,9108 +CTAA,2018-05-25,24.5800,24.6100,False,24.3500,24.4800,reg,12080 +CTAA,2018-05-29,24.7000,24.7500,False,24.3900,24.3900,reg,16017 +CTAA,2018-05-30,24.6000,24.6300,False,24.4700,24.6300,reg,27124 +CTAA,2018-05-31,24.5600,24.5800,False,24.4900,24.5700,reg,26244 +CTAA,2018-06-01,24.5800,24.5800,False,24.4900,24.5300,reg,16343 +CTAA,2018-06-04,24.4600,24.5100,False,24.4500,24.5100,reg,11921 +CTAA,2018-06-05,24.9300,24.9350,False,24.4500,24.4500,reg,48094 +CTAA,2018-06-06,25.0000,25.0000,False,24.5604,24.9300,reg,34305 +CTAA,2018-06-07,25.0000,25.0000,False,24.8530,24.9800,reg,17192 diff --git a/company_library/CTAS.csv b/company_library/CTAS.csv index a8aaabec..c95047e1 100644 --- a/company_library/CTAS.csv +++ b/company_library/CTAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTAS,2017-06-06,123.2805,125.4171,False,123.2211,125.1302,reg,358769 -CTAS,2017-06-07,123.1420,124.0026,False,122.6672,123.6959,reg,334529 -CTAS,2017-06-08,122.3309,123.0925,False,121.6681,123.0035,reg,513786 CTAS,2017-06-09,122.3606,122.7068,False,121.9253,122.4199,reg,411132 CTAS,2017-06-12,124.9324,125.0016,False,122.1726,122.1726,reg,470953 CTAS,2017-06-13,125.8721,126.2678,False,124.6268,124.8829,reg,376711 @@ -249,3 +246,6 @@ CTAS,2018-05-31,182.2500,184.0400,False,181.6600,183.2300,reg,1160637 CTAS,2018-06-01,184.5600,184.6800,False,182.2000,182.8700,reg,459538 CTAS,2018-06-04,186.8100,187.1800,False,184.9650,184.9900,reg,389765 CTAS,2018-06-05,189.8300,189.9000,False,187.3000,187.3500,reg,426965 +CTAS,2018-06-06,190.9300,191.3400,False,189.5200,189.9500,reg,427381 +CTAS,2018-06-07,189.0700,191.2050,False,187.8200,190.8000,reg,419629 +CTAS,2018-06-08,191.4800,191.5800,False,188.6800,189.1800,reg,289665 diff --git a/company_library/CTBI.csv b/company_library/CTBI.csv index 2740b6e4..fd01b348 100644 --- a/company_library/CTBI.csv +++ b/company_library/CTBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTBI,2017-06-06,40.4713,41.1030,False,40.1798,40.6657,reg,26260 -CTBI,2017-06-07,40.9572,41.2001,False,40.3742,40.9096,reg,15062 -CTBI,2017-06-08,42.2690,42.9492,False,41.0058,41.1030,reg,35547 CTBI,2017-06-09,43.9209,44.0666,False,40.9572,42.5605,reg,37949 CTBI,2017-06-12,43.3379,44.7954,False,43.0949,43.9209,reg,31420 CTBI,2017-06-13,43.3574,43.7489,False,43.0149,43.5532,reg,22938 @@ -249,3 +246,6 @@ CTBI,2018-05-31,51.0500,51.6500,False,50.8000,51.3500,reg,37819 CTBI,2018-06-01,51.7000,51.7000,False,51.3000,51.3500,reg,28155 CTBI,2018-06-04,51.9000,52.0000,False,51.5250,51.8000,reg,40892 CTBI,2018-06-05,51.9500,52.0500,False,51.3500,52.0000,reg,33682 +CTBI,2018-06-06,52.3500,52.4000,False,51.9500,52.0500,reg,42567 +CTBI,2018-06-07,52.1500,52.6185,False,52.0500,52.4000,reg,25573 +CTBI,2018-06-08,52.0500,52.3500,False,52.0500,52.2000,reg,26108 diff --git a/company_library/CTG.csv b/company_library/CTG.csv index 3a82b1b4..03097bd5 100644 --- a/company_library/CTG.csv +++ b/company_library/CTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTG,2017-06-06,5.5900,5.5900,False,5.4950,5.5200,reg,20038 -CTG,2017-06-07,5.6000,5.6300,False,5.5000,5.5800,reg,21447 -CTG,2017-06-08,5.5100,5.6600,False,5.4800,5.5000,reg,16837 CTG,2017-06-09,5.4300,5.6399,False,5.4200,5.5000,reg,38016 CTG,2017-06-12,5.5400,5.6000,False,5.4400,5.4600,reg,8645 CTG,2017-06-13,5.4600,5.5400,False,5.4600,5.5100,reg,5356 @@ -249,3 +246,6 @@ CTG,2018-05-31,7.2800,7.4000,False,7.2200,7.2600,reg,43427 CTG,2018-06-01,7.3400,7.3400,False,7.2400,7.2500,reg,32235 CTG,2018-06-04,7.3700,7.4300,False,7.3300,7.3600,reg,22382 CTG,2018-06-05,7.4200,7.4700,False,7.2100,7.3300,reg,24003 +CTG,2018-06-06,7.3800,7.4700,False,6.9200,6.9200,reg,47160 +CTG,2018-06-07,7.3900,7.5300,False,6.7800,6.9400,reg,24591 +CTG,2018-06-08,7.3800,7.4100,False,7.0500,7.4000,reg,16282 diff --git a/company_library/CTHR.csv b/company_library/CTHR.csv index d76f5443..3ebe6533 100644 --- a/company_library/CTHR.csv +++ b/company_library/CTHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTHR,2017-06-06,0.9201,1.0100,False,0.9201,1.0100,reg,61319 -CTHR,2017-06-07,0.9100,0.9500,False,0.9100,0.9452,reg,13914 -CTHR,2017-06-08,0.9200,0.9200,False,0.8957,0.9100,reg,43617 CTHR,2017-06-09,0.9500,0.9790,False,0.9200,0.9200,reg,37852 CTHR,2017-06-12,0.9600,0.9785,False,0.9110,0.9500,reg,23274 CTHR,2017-06-13,0.9461,0.9900,False,0.9232,0.9900,reg,39609 @@ -249,3 +246,6 @@ CTHR,2018-05-31,1.1400,1.1500,False,1.1100,1.1500,reg,41196 CTHR,2018-06-01,1.1000,1.1300,False,0.9000,1.1115,reg,82760 CTHR,2018-06-04,1.0400,1.1000,False,1.0400,1.1000,reg,55983 CTHR,2018-06-05,1.1100,1.1200,False,1.0500,1.0500,reg,67358 +CTHR,2018-06-06,1.0600,1.1200,False,1.0600,1.1054,reg,34231 +CTHR,2018-06-07,1.1200,1.1200,False,1.1100,1.1100,reg,54753 +CTHR,2018-06-08,1.1000,1.1200,False,1.0800,1.1200,reg,29622 diff --git a/company_library/CTIB.csv b/company_library/CTIB.csv index 73c18863..1ea77fef 100644 --- a/company_library/CTIB.csv +++ b/company_library/CTIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTIB,2017-06-06,5.7000,5.7000,False,5.7000,5.7000,reg,58 -CTIB,2017-06-07,5.7000,5.7000,False,5.7000,5.7000,reg,267 -CTIB,2017-06-08,5.7600,6.1000,False,5.7400,5.7900,reg,5792 CTIB,2017-06-09,5.7600,5.7600,False,5.7600,5.7600,reg,4 CTIB,2017-06-12,5.8000,6.0500,False,5.8000,6.0500,reg,4037 CTIB,2017-06-13,6.0700,6.1000,False,6.0700,6.1000,reg,2005 @@ -249,3 +246,6 @@ CTIB,2018-05-31,4.3700,4.3701,False,4.3100,4.3100,reg,9446 CTIB,2018-06-01,4.4000,4.7400,False,4.2600,4.5000,reg,16898 CTIB,2018-06-04,4.4000,4.5600,False,4.1900,4.3200,reg,21687 CTIB,2018-06-05,4.6935,4.9500,False,4.4400,4.5500,reg,17841 +CTIB,2018-06-06,4.4500,4.5500,False,4.3200,4.5500,reg,1389 +CTIB,2018-06-07,4.4500,4.5500,False,4.3200,4.5500,reg,1389 +CTIB,2018-06-08,4.5500,4.5500,False,4.5400,4.5400,reg,692 diff --git a/company_library/CTIC.csv b/company_library/CTIC.csv index 35bd4d1b..e29b3b95 100644 --- a/company_library/CTIC.csv +++ b/company_library/CTIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTIC,2017-06-06,3.2500,3.6900,False,2.7000,3.0000,reg,1477327 -CTIC,2017-06-07,3.3500,3.4600,False,3.3200,3.4500,reg,341099 -CTIC,2017-06-08,3.3900,3.4400,False,3.3400,3.3600,reg,126566 CTIC,2017-06-09,3.2900,3.4200,False,3.2780,3.3800,reg,59892 CTIC,2017-06-12,3.3300,3.3600,False,3.2400,3.3300,reg,50746 CTIC,2017-06-13,3.3800,3.4350,False,3.3100,3.3100,reg,17149 @@ -249,3 +246,6 @@ CTIC,2018-05-31,4.3000,4.6000,False,4.2700,4.5300,reg,215797 CTIC,2018-06-01,4.4300,4.4400,False,4.1600,4.3000,reg,451391 CTIC,2018-06-04,4.4200,4.4800,False,4.2700,4.4200,reg,196307 CTIC,2018-06-05,4.5300,4.5600,False,4.3400,4.3400,reg,176670 +CTIC,2018-06-06,4.7000,4.8000,False,4.5050,4.5300,reg,267644 +CTIC,2018-06-07,4.6300,4.7500,False,4.5800,4.7500,reg,135957 +CTIC,2018-06-08,4.9700,4.9900,False,4.5500,4.5900,reg,518081 diff --git a/company_library/CTMX.csv b/company_library/CTMX.csv index e8bade0d..bc6f1493 100644 --- a/company_library/CTMX.csv +++ b/company_library/CTMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTMX,2017-06-06,13.6800,14.2899,False,13.6000,13.8900,reg,179429 -CTMX,2017-06-07,13.8800,14.0900,False,13.5500,13.7000,reg,178994 -CTMX,2017-06-08,13.4800,13.8500,False,13.3000,13.5500,reg,257158 CTMX,2017-06-09,13.2400,13.5900,False,13.0500,13.5400,reg,233958 CTMX,2017-06-12,13.5400,13.6350,False,13.0000,13.3300,reg,165814 CTMX,2017-06-13,13.9400,13.9900,False,13.4500,13.5400,reg,162261 @@ -249,3 +246,6 @@ CTMX,2018-05-31,25.6700,26.1200,False,25.2800,25.6700,reg,404271 CTMX,2018-06-01,25.5300,26.2500,False,25.3400,26.2500,reg,363093 CTMX,2018-06-04,21.3800,25.8200,False,19.8600,25.5000,reg,1746263 CTMX,2018-06-05,22.0600,22.6500,False,21.3900,21.4900,reg,841170 +CTMX,2018-06-06,24.6700,24.9700,False,22.0637,22.1600,reg,717427 +CTMX,2018-06-07,24.6100,24.9900,False,23.7500,24.6000,reg,427437 +CTMX,2018-06-08,24.7200,25.0400,False,23.8100,24.4800,reg,325814 diff --git a/company_library/CTRE.csv b/company_library/CTRE.csv index 786a6326..79a188a3 100644 --- a/company_library/CTRE.csv +++ b/company_library/CTRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRE,2017-06-06,17.3688,17.7794,False,17.3497,17.6266,reg,429445 -CTRE,2017-06-07,17.4070,17.4834,False,17.2351,17.3592,reg,337329 -CTRE,2017-06-08,17.4070,17.5068,False,17.1778,17.4261,reg,379522 CTRE,2017-06-09,17.7030,17.8271,False,17.3688,17.4165,reg,2442369 CTRE,2017-06-12,18.0658,18.0754,False,17.6648,17.7603,reg,1515522 CTRE,2017-06-13,18.0849,18.1327,False,17.8844,18.0658,reg,616050 @@ -249,3 +246,6 @@ CTRE,2018-05-31,16.4900,16.5800,False,16.4300,16.5500,reg,587953 CTRE,2018-06-01,16.5700,16.6200,False,16.3400,16.4900,reg,558629 CTRE,2018-06-04,16.8500,16.8700,False,16.4700,16.6000,reg,869722 CTRE,2018-06-05,16.6500,16.8800,False,16.6100,16.8500,reg,943705 +CTRE,2018-06-06,16.6900,16.7200,False,16.5000,16.6000,reg,369798 +CTRE,2018-06-07,16.6400,16.7900,False,16.5900,16.7100,reg,364342 +CTRE,2018-06-08,16.6800,16.7700,False,16.5100,16.6400,reg,294600 diff --git a/company_library/CTRL.csv b/company_library/CTRL.csv index 7ebf9fe1..15d5eaec 100644 --- a/company_library/CTRL.csv +++ b/company_library/CTRL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRL,2017-06-06,20.1800,20.5500,False,20.0800,20.0800,reg,421312 -CTRL,2017-06-07,20.2600,20.4090,False,20.0600,20.2300,reg,345156 -CTRL,2017-06-08,20.8800,21.1900,False,20.2365,20.2600,reg,792627 CTRL,2017-06-09,19.3700,21.1700,False,18.8200,20.7500,reg,1019232 CTRL,2017-06-12,19.7800,19.9000,False,18.3200,19.4200,reg,975909 CTRL,2017-06-13,19.9500,20.4400,False,19.7000,20.1000,reg,504104 @@ -249,3 +246,6 @@ CTRL,2018-05-31,24.7900,25.3300,False,24.7239,25.1400,reg,229530 CTRL,2018-06-01,25.0600,25.1400,False,24.7695,24.8800,reg,285873 CTRL,2018-06-04,25.0800,25.3944,False,24.8000,25.2300,reg,271126 CTRL,2018-06-05,25.1500,25.2500,False,24.7700,25.0900,reg,264613 +CTRL,2018-06-06,24.9500,25.2300,False,24.6700,25.2300,reg,287509 +CTRL,2018-06-07,24.7500,25.1700,False,24.4000,24.9600,reg,269085 +CTRL,2018-06-08,24.6500,24.8700,False,24.4600,24.6600,reg,237906 diff --git a/company_library/CTRN.csv b/company_library/CTRN.csv index 187aa8c5..30ee2060 100644 --- a/company_library/CTRN.csv +++ b/company_library/CTRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRN,2017-06-06,18.7380,18.8662,False,18.3435,18.7774,reg,73615 -CTRN,2017-06-07,19.2114,19.2903,False,18.5901,18.7676,reg,120097 -CTRN,2017-06-08,19.6946,20.1187,False,19.0043,19.3593,reg,110532 CTRN,2017-06-09,20.2863,20.3751,False,19.4185,19.6848,reg,106459 CTRN,2017-06-12,20.6808,21.2331,False,20.2863,20.2863,reg,122246 CTRN,2017-06-13,20.3652,20.7893,False,20.3258,20.7893,reg,107889 @@ -249,3 +246,6 @@ CTRN,2018-05-31,29.9291,30.6072,False,29.1821,30.6072,reg,77645 CTRN,2018-06-01,29.5800,30.0787,False,29.5501,30.0787,reg,51902 CTRN,2018-06-04,30.0800,30.4800,False,29.6700,29.7700,reg,48729 CTRN,2018-06-05,31.0000,31.0900,False,29.8900,30.1600,reg,118715 +CTRN,2018-06-06,31.3000,31.6464,False,30.5835,31.0000,reg,113898 +CTRN,2018-06-07,30.4500,31.5200,False,30.3500,31.3400,reg,70342 +CTRN,2018-06-08,30.4600,30.7600,False,30.4000,30.4600,reg,47216 diff --git a/company_library/CTRP.csv b/company_library/CTRP.csv index 4951b072..e4257600 100644 --- a/company_library/CTRP.csv +++ b/company_library/CTRP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRP,2017-06-06,56.8500,57.6500,False,56.1700,56.3400,reg,3603921 -CTRP,2017-06-07,57.3800,57.4400,False,56.6900,57.0000,reg,3095788 -CTRP,2017-06-08,58.0200,58.5800,False,56.8400,57.9500,reg,4774827 CTRP,2017-06-09,55.8300,58.4900,False,54.3800,58.3700,reg,6329570 CTRP,2017-06-12,54.8600,55.5300,False,53.6000,55.4200,reg,5164892 CTRP,2017-06-13,55.0600,55.5400,False,54.5500,55.4400,reg,3207383 @@ -249,3 +246,6 @@ CTRP,2018-05-31,45.0900,45.4400,False,44.7300,45.2600,reg,5907887 CTRP,2018-06-01,45.0900,45.5600,False,44.7200,45.1500,reg,4829507 CTRP,2018-06-04,46.4100,46.4700,False,45.0400,45.0400,reg,6298867 CTRP,2018-06-05,46.5900,46.9800,False,46.5500,46.6600,reg,5737228 +CTRP,2018-06-06,48.0200,48.2700,False,46.5200,46.5500,reg,9915989 +CTRP,2018-06-07,48.0700,48.4700,False,47.6300,47.9100,reg,4669161 +CTRP,2018-06-08,48.8900,48.9500,False,47.4800,47.6200,reg,4455544 diff --git a/company_library/CTRV.csv b/company_library/CTRV.csv index b72d612d..436fec84 100644 --- a/company_library/CTRV.csv +++ b/company_library/CTRV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRV,2017-06-06,5.0544,5.1200,False,4.8800,4.9696,reg,50488 -CTRV,2017-06-07,5.0160,5.0392,False,4.8400,4.9080,reg,35651 -CTRV,2017-06-08,5.1200,5.3600,False,4.8712,4.9600,reg,88875 CTRV,2017-06-09,4.9680,5.1200,False,4.9680,5.1200,reg,44725 CTRV,2017-06-12,5.1200,5.3600,False,4.9600,4.9680,reg,66506 CTRV,2017-06-13,5.4400,5.5840,False,5.2080,5.4400,reg,65976 @@ -249,3 +246,6 @@ CTRV,2018-05-31,1.7800,1.9300,False,1.7500,1.9000,reg,209795 CTRV,2018-06-01,1.5500,1.8000,False,1.5000,1.8000,reg,368133 CTRV,2018-06-04,1.4300,1.6300,False,1.4100,1.6000,reg,239045 CTRV,2018-06-05,1.4970,1.5000,False,1.3000,1.4300,reg,395664 +CTRV,2018-06-06,1.5300,1.6590,False,1.4500,1.4900,reg,322397 +CTRV,2018-06-07,1.5400,1.5800,False,1.4545,1.5400,reg,130687 +CTRV,2018-06-08,1.5200,1.6400,False,1.5200,1.5600,reg,150046 diff --git a/company_library/CTSH.csv b/company_library/CTSH.csv index d9c597e4..57cc8c84 100644 --- a/company_library/CTSH.csv +++ b/company_library/CTSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTSH,2017-06-06,66.7917,67.1484,False,66.5341,66.6728,reg,5665664 -CTSH,2017-06-07,66.3458,66.7719,False,65.8900,66.4251,reg,4746594 -CTSH,2017-06-08,66.2566,66.3012,False,65.6919,65.8009,reg,3341458 CTSH,2017-06-09,65.7018,66.5143,False,65.2262,66.5143,reg,4296053 CTSH,2017-06-12,65.6820,65.7216,False,64.9884,65.3055,reg,4236225 CTSH,2017-06-13,65.8207,66.0288,False,65.1965,65.8207,reg,4601221 @@ -249,3 +246,6 @@ CTSH,2018-05-31,75.3500,76.2200,False,74.9200,74.9200,reg,6622155 CTSH,2018-06-01,76.8700,77.2200,False,75.7700,75.7800,reg,3089201 CTSH,2018-06-04,77.2200,77.4500,False,76.7200,76.8600,reg,2800111 CTSH,2018-06-05,77.0300,77.4000,False,76.6700,77.3600,reg,2295757 +CTSH,2018-06-06,78.1400,78.1700,False,77.1000,77.1700,reg,2753477 +CTSH,2018-06-07,76.7200,78.2000,False,76.1100,78.0400,reg,3468488 +CTSH,2018-06-08,77.1100,77.1300,False,75.9400,76.5800,reg,2504721 diff --git a/company_library/CTSO.csv b/company_library/CTSO.csv index 5663e656..295705cf 100644 --- a/company_library/CTSO.csv +++ b/company_library/CTSO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTSO,2017-06-06,3.9500,4.1000,False,3.9000,4.0000,reg,48554 -CTSO,2017-06-07,4.0500,4.2500,False,3.9500,4.1500,reg,213673 -CTSO,2017-06-08,4.0000,4.1490,False,3.9500,4.1000,reg,106820 CTSO,2017-06-09,3.9500,4.1500,False,3.9500,4.0000,reg,127445 CTSO,2017-06-12,3.9000,4.0500,False,3.8500,4.0000,reg,156660 CTSO,2017-06-13,3.6000,3.9500,False,3.5500,3.9000,reg,457721 @@ -249,3 +246,6 @@ CTSO,2018-05-31,11.3000,11.4500,False,11.0500,11.1500,reg,258312 CTSO,2018-06-01,11.3500,11.4000,False,11.1835,11.4000,reg,234608 CTSO,2018-06-04,11.2500,11.6000,False,11.1500,11.4000,reg,334154 CTSO,2018-06-05,11.7000,11.7000,False,11.2500,11.2500,reg,223716 +CTSO,2018-06-06,11.8500,11.9000,False,11.3000,11.7000,reg,319949 +CTSO,2018-06-07,11.7500,11.9500,False,11.7000,11.9000,reg,222436 +CTSO,2018-06-08,11.7000,11.8500,False,11.5000,11.7000,reg,205229 diff --git a/company_library/CTWS.csv b/company_library/CTWS.csv index fd054c46..e36d8689 100644 --- a/company_library/CTWS.csv +++ b/company_library/CTWS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTWS,2017-06-06,53.2933,53.6068,False,52.6173,53.0582,reg,29744 -CTWS,2017-06-07,54.0574,54.5864,False,53.2835,53.3619,reg,32715 -CTWS,2017-06-08,55.4583,55.7130,False,53.5382,53.9594,reg,46935 CTWS,2017-06-09,56.4772,56.7417,False,54.8824,55.3506,reg,41908 CTWS,2017-06-12,56.8396,57.3295,False,56.3988,56.6927,reg,51802 CTWS,2017-06-13,58.7794,59.1614,False,57.2413,57.2413,reg,55934 @@ -249,3 +246,6 @@ CTWS,2018-05-31,64.5200,65.5150,False,63.8010,64.6900,reg,95258 CTWS,2018-06-01,64.0900,65.1300,False,63.9600,64.6800,reg,59167 CTWS,2018-06-04,64.7600,64.9200,False,63.9200,64.1900,reg,44951 CTWS,2018-06-05,64.6600,64.8900,False,64.2190,64.5800,reg,42227 +CTWS,2018-06-06,65.8300,65.9900,False,64.4000,64.5400,reg,64791 +CTWS,2018-06-07,65.0600,65.3500,False,64.3800,65.0000,reg,39737 +CTWS,2018-06-08,64.1500,65.1600,False,63.5900,64.8900,reg,72655 diff --git a/company_library/CTXR.csv b/company_library/CTXR.csv index 5408b4ce..edfc8917 100644 --- a/company_library/CTXR.csv +++ b/company_library/CTXR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXR,2017-06-06,7.7500,7.7500,True,7.7500,7.7500,reg,0 -CTXR,2017-06-07,7.7500,7.7500,True,7.7500,7.7500,reg,0 -CTXR,2017-06-08,7.7500,7.7500,True,7.7500,7.7500,reg,0 CTXR,2017-06-09,7.9000,9.5000,False,7.7500,7.7500,reg,1648 CTXR,2017-06-12,6.9800,7.9500,False,6.0100,7.9500,reg,4289 CTXR,2017-06-13,6.6000,6.6000,False,6.6000,6.6000,reg,219 @@ -249,3 +246,6 @@ CTXR,2018-05-31,2.6838,2.7333,False,2.6200,2.7300,reg,23068 CTXR,2018-06-01,2.7000,2.7391,False,2.6800,2.7391,reg,17244 CTXR,2018-06-04,2.7600,2.8900,False,2.6706,2.7000,reg,38856 CTXR,2018-06-05,2.7800,2.8000,False,2.6201,2.6201,reg,12850 +CTXR,2018-06-06,2.7300,2.8400,False,2.6300,2.7182,reg,13787 +CTXR,2018-06-07,2.7390,2.7700,False,2.7190,2.7700,reg,3938 +CTXR,2018-06-08,2.6900,2.7500,False,2.6750,2.7400,reg,4090 diff --git a/company_library/CTXRW.csv b/company_library/CTXRW.csv index 366539a5..3bff0b0c 100644 --- a/company_library/CTXRW.csv +++ b/company_library/CTXRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXRW,2017-06-06,0.6500,0.6500,True,0.6500,0.6500,reg,0 -CTXRW,2017-06-07,0.6500,0.6500,True,0.6500,0.6500,reg,0 -CTXRW,2017-06-08,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-09,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-12,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-13,0.6500,0.6500,True,0.6500,0.6500,reg,0 @@ -249,3 +246,6 @@ CTXRW,2018-05-31,0.5785,0.5785,False,0.5785,0.5785,reg,0 CTXRW,2018-06-01,0.5785,0.5785,False,0.5785,0.5785,reg,0 CTXRW,2018-06-04,0.3000,0.3000,False,0.3000,0.3000,reg,200 CTXRW,2018-06-05,0.3900,0.3900,False,0.3900,0.3900,reg,100 +CTXRW,2018-06-06,0.3900,0.3900,False,0.3900,0.3900,reg,0 +CTXRW,2018-06-07,0.3900,0.3900,False,0.3900,0.3900,reg,0 +CTXRW,2018-06-08,0.3900,0.3900,False,0.3900,0.3900,reg,0 diff --git a/company_library/CTXS.csv b/company_library/CTXS.csv index b1c4c5f2..e104a3e6 100644 --- a/company_library/CTXS.csv +++ b/company_library/CTXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXS,2017-06-06,82.8500,83.6100,False,82.5600,83.1000,reg,974202 -CTXS,2017-06-07,83.2700,83.3400,False,82.5700,82.8200,reg,965087 -CTXS,2017-06-08,83.2100,83.4000,False,82.7400,83.1500,reg,941409 CTXS,2017-06-09,78.3200,83.2700,False,77.8300,83.2700,reg,2886721 CTXS,2017-06-12,80.8500,80.9800,False,77.2230,77.4000,reg,3030974 CTXS,2017-06-13,80.7500,81.3600,False,80.2600,81.1000,reg,1593389 @@ -249,3 +246,6 @@ CTXS,2018-05-31,105.6200,106.8700,False,105.2200,106.5500,reg,2714574 CTXS,2018-06-01,106.8400,107.2850,False,105.8400,106.3300,reg,1335717 CTXS,2018-06-04,107.6000,107.7900,False,106.9100,106.9700,reg,1063555 CTXS,2018-06-05,108.7700,108.9700,False,107.2700,107.7800,reg,1830068 +CTXS,2018-06-06,109.2200,109.4265,False,108.5300,109.0200,reg,1327380 +CTXS,2018-06-07,108.2500,109.2700,False,107.4200,109.1500,reg,1390130 +CTXS,2018-06-08,107.9400,108.2900,False,107.1300,107.6400,reg,2245229 diff --git a/company_library/CUBA.csv b/company_library/CUBA.csv index 74fb6ea3..063a11f5 100644 --- a/company_library/CUBA.csv +++ b/company_library/CUBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUBA,2017-06-06,6.9217,6.9707,False,6.8233,6.8823,reg,38163 -CUBA,2017-06-07,6.9315,7.0190,False,6.8823,6.8823,reg,6517 -CUBA,2017-06-08,6.9413,7.0102,False,6.8823,6.8823,reg,8997 CUBA,2017-06-09,7.0298,7.0298,False,6.9392,7.0003,reg,74315 CUBA,2017-06-12,7.0003,7.0355,False,6.9708,6.9708,reg,17186 CUBA,2017-06-13,7.0496,7.0593,False,6.9807,7.0102,reg,18605 @@ -249,3 +246,6 @@ CUBA,2018-05-31,6.8000,6.8500,False,6.7200,6.7300,reg,5065 CUBA,2018-06-01,6.8200,6.8400,False,6.8098,6.8400,reg,5857 CUBA,2018-06-04,6.8200,6.8500,False,6.7400,6.8500,reg,7309 CUBA,2018-06-05,6.7700,6.8049,False,6.7700,6.7700,reg,1763 +CUBA,2018-06-06,6.8000,6.8350,False,6.7700,6.7700,reg,7398 +CUBA,2018-06-07,6.8000,6.8500,False,6.7900,6.8500,reg,4898 +CUBA,2018-06-08,6.8168,6.8400,False,6.7672,6.7731,reg,3699 diff --git a/company_library/CUBE.csv b/company_library/CUBE.csv new file mode 100644 index 00000000..366d2c3b --- /dev/null +++ b/company_library/CUBE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CUBE,2017-06-08,23.0629,23.3647,False,22.9383,23.3599,reg,1682561 +CUBE,2017-06-09,22.8138,23.0437,False,22.7467,22.9766,reg,2524627 +CUBE,2017-06-12,23.0054,23.1683,False,22.8138,22.8521,reg,2565957 +CUBE,2017-06-13,22.9575,23.0820,False,22.8617,22.9479,reg,1225103 +CUBE,2017-06-14,23.0150,23.1779,False,22.8425,23.0820,reg,2224142 +CUBE,2017-06-15,23.4270,23.5803,False,22.9383,22.9383,reg,4030924 +CUBE,2017-06-16,23.4941,23.5372,False,23.1395,23.4461,reg,1568628 +CUBE,2017-06-19,23.5515,23.6569,False,23.1683,23.4749,reg,2068722 +CUBE,2017-06-20,23.5228,23.6953,False,23.1491,23.5324,reg,1712982 +CUBE,2017-06-21,23.4749,23.6905,False,23.4557,23.5707,reg,1085681 +CUBE,2017-06-22,23.3599,23.5994,False,23.2066,23.5228,reg,876514 +CUBE,2017-06-23,23.5803,23.7144,False,23.2737,23.3120,reg,1400839 +CUBE,2017-06-26,23.4941,23.7623,False,23.4461,23.6474,reg,1120765 +CUBE,2017-06-27,23.3312,23.6713,False,23.3216,23.4749,reg,1641192 +CUBE,2017-06-28,23.0246,23.4845,False,22.9575,23.3407,reg,1823075 +CUBE,2017-06-29,23.1021,23.4606,False,22.8598,22.9373,reg,2646990 +CUBE,2017-06-30,23.2959,23.3734,False,23.0633,23.1796,reg,1735570 +CUBE,2017-07-05,23.3346,23.5769,False,23.2862,23.4897,reg,2258806 +CUBE,2017-07-06,22.6176,23.3153,False,22.5206,23.2377,reg,2559400 +CUBE,2017-07-07,22.7048,22.7726,False,22.5303,22.6563,reg,1309663 +CUBE,2017-07-10,22.2299,22.6951,False,22.1912,22.6951,reg,1666066 +CUBE,2017-07-11,22.2881,22.3850,False,22.1233,22.2881,reg,1354308 +CUBE,2017-07-12,22.6176,22.7435,False,22.3656,22.4625,reg,1634733 +CUBE,2017-07-13,22.6563,22.7823,False,22.5013,22.6660,reg,850066 +CUBE,2017-07-14,23.0342,23.1021,False,22.8404,22.8792,reg,940500 +CUBE,2017-07-17,23.3443,23.4219,False,22.9664,23.0342,reg,1351678 +CUBE,2017-07-18,23.4025,23.4509,False,23.1408,23.4219,reg,1406583 +CUBE,2017-07-19,23.7513,23.8386,False,23.2668,23.4316,reg,1578390 +CUBE,2017-07-20,23.4703,23.5914,False,23.0730,23.2281,reg,2381975 +CUBE,2017-07-21,23.3734,23.5963,False,23.2377,23.4219,reg,1478594 +CUBE,2017-07-24,23.2959,23.4509,False,23.1505,23.4316,reg,962787 +CUBE,2017-07-25,23.4509,23.4606,False,23.1408,23.2765,reg,1042037 +CUBE,2017-07-26,23.7901,23.8289,False,23.4606,23.4606,reg,1318224 +CUBE,2017-07-27,22.7920,23.3104,False,22.4916,23.0536,reg,5302528 +CUBE,2017-07-28,23.2474,23.4316,False,22.3559,22.7048,reg,2451349 +CUBE,2017-07-31,23.8967,23.9064,False,23.1602,23.3346,reg,2376537 +CUBE,2017-08-01,23.7029,24.1099,False,23.5963,23.9645,reg,2233416 +CUBE,2017-08-02,23.7126,24.1826,False,23.5866,23.7416,reg,2786569 +CUBE,2017-08-03,23.4703,23.8870,False,23.3298,23.7223,reg,3033228 +CUBE,2017-08-04,23.7998,23.8095,False,23.4122,23.4606,reg,1090000 +CUBE,2017-08-07,23.8095,23.8289,False,23.5478,23.7804,reg,1434707 +CUBE,2017-08-08,23.6447,23.8967,False,23.6254,23.7901,reg,1512875 +CUBE,2017-08-09,23.7223,23.8192,False,23.5963,23.6835,reg,990913 +CUBE,2017-08-10,23.6060,23.8192,False,23.5188,23.7320,reg,1556864 +CUBE,2017-08-11,23.4219,23.5672,False,23.2281,23.5188,reg,1311389 +CUBE,2017-08-14,23.7223,23.7416,False,23.4316,23.5478,reg,999337 +CUBE,2017-08-15,23.6641,23.7320,False,23.4897,23.6641,reg,1422319 +CUBE,2017-08-16,23.4316,23.7707,False,23.3976,23.6447,reg,1514398 +CUBE,2017-08-17,23.3250,23.5236,False,23.2668,23.3056,reg,1342825 +CUBE,2017-08-18,22.7920,23.2571,False,22.7532,23.2281,reg,1806159 +CUBE,2017-08-21,23.2281,23.2862,False,22.7339,22.7920,reg,2066113 +CUBE,2017-08-22,23.3540,23.4412,False,23.0827,23.2765,reg,989223 +CUBE,2017-08-23,24.1680,24.2746,False,23.3443,23.3443,reg,1883067 +CUBE,2017-08-24,24.1777,24.4684,False,24.0421,24.0517,reg,1987753 +CUBE,2017-08-25,23.8192,24.2746,False,23.8095,24.2552,reg,958285 +CUBE,2017-08-28,23.9161,23.9645,False,23.6738,23.8773,reg,849038 +CUBE,2017-08-29,24.1293,24.2165,False,23.9258,23.9936,reg,687022 +CUBE,2017-08-30,24.0033,24.0711,False,23.5963,23.8773,reg,1624033 +CUBE,2017-08-31,23.8870,24.1099,False,23.8386,24.0711,reg,1774568 +CUBE,2017-09-01,24.0711,24.2068,False,23.8192,23.9355,reg,839287 +CUBE,2017-09-05,24.1099,24.2552,False,24.0324,24.1002,reg,1414174 +CUBE,2017-09-06,24.6526,24.7495,False,24.1486,24.1486,reg,2684890 +CUBE,2017-09-07,25.6797,25.8154,False,24.7146,24.7785,reg,3792553 +CUBE,2017-09-08,26.0092,26.1643,False,25.5828,25.6507,reg,2784133 +CUBE,2017-09-11,25.2146,25.7766,False,25.0596,25.7766,reg,3717223 +CUBE,2017-09-12,24.4006,25.1671,False,24.3425,25.0983,reg,1808463 +CUBE,2017-09-13,24.7495,24.8367,False,24.3909,24.3909,reg,1328166 +CUBE,2017-09-14,25.1661,25.3115,False,24.6622,24.7204,reg,1213962 +CUBE,2017-09-15,25.4956,25.5053,False,25.0692,25.1565,reg,2125958 +CUBE,2017-09-18,25.5247,25.7330,False,25.3890,25.5344,reg,1385699 +CUBE,2017-09-19,25.5150,25.5839,False,25.4375,25.5344,reg,976155 +CUBE,2017-09-20,25.6119,25.7088,False,25.4908,25.5828,reg,1488692 +CUBE,2017-09-21,25.6119,25.7185,False,25.5344,25.5538,reg,1291167 +CUBE,2017-09-22,25.4472,25.7379,False,25.3600,25.7379,reg,1258344 +CUBE,2017-09-25,25.4666,25.7379,False,25.3987,25.5538,reg,1761028 +CUBE,2017-09-26,25.4278,25.5441,False,25.3696,25.5441,reg,1335955 +CUBE,2017-09-27,25.0402,25.3600,False,24.8464,25.3600,reg,1670785 +CUBE,2017-09-28,25.2049,25.2340,False,24.7301,25.0692,reg,1506206 +CUBE,2017-09-29,25.4203,25.5623,False,25.0189,25.0384,reg,1746130 +CUBE,2017-10-02,25.3518,25.6504,False,25.1364,25.4987,reg,1901742 +CUBE,2017-10-03,25.0972,25.4105,False,25.0384,25.3420,reg,1682743 +CUBE,2017-10-04,25.2441,25.2441,False,24.9405,25.1070,reg,1305686 +CUBE,2017-10-05,25.4203,25.5672,False,25.2343,25.2735,reg,927624 +CUBE,2017-10-06,25.5476,25.6162,False,25.1804,25.3224,reg,660642 +CUBE,2017-10-09,25.6358,25.6553,False,25.4693,25.5378,reg,646820 +CUBE,2017-10-10,25.4399,25.8610,False,25.3518,25.6847,reg,762607 +CUBE,2017-10-11,25.5966,25.6456,False,25.3812,25.4008,reg,632211 +CUBE,2017-10-12,25.6456,25.7631,False,25.5329,25.5770,reg,811084 +CUBE,2017-10-13,25.8708,26.0470,False,25.6113,25.8512,reg,946690 +CUBE,2017-10-16,25.5574,25.9001,False,25.4497,25.9001,reg,1852395 +CUBE,2017-10-17,25.7043,25.7141,False,25.4987,25.5770,reg,756189 +CUBE,2017-10-18,25.6945,25.7435,False,25.4595,25.5476,reg,694432 +CUBE,2017-10-19,25.8512,25.8757,False,25.5868,25.7729,reg,785285 +CUBE,2017-10-20,26.0372,26.0764,False,25.5868,25.8316,reg,1622952 +CUBE,2017-10-23,25.8708,26.0715,False,25.7141,26.0666,reg,1116239 +CUBE,2017-10-24,25.2832,25.8806,False,25.2441,25.8022,reg,905263 +CUBE,2017-10-25,25.3910,25.4301,False,25.1853,25.2735,reg,961011 +CUBE,2017-10-26,25.2539,25.3420,False,24.4411,25.0580,reg,3314993 +CUBE,2017-10-27,26.2625,26.6835,False,25.4203,25.4595,reg,3982840 +CUBE,2017-10-30,26.5268,26.5758,False,26.0079,26.4289,reg,2875351 +CUBE,2017-10-31,26.6541,26.7716,False,26.4240,26.5562,reg,1871125 +CUBE,2017-11-01,26.7912,26.8696,False,26.5073,26.5954,reg,1462636 +CUBE,2017-11-02,27.4669,27.6236,False,26.9087,26.9675,reg,2445896 +CUBE,2017-11-03,27.5746,27.7900,False,27.3494,27.3885,reg,1710456 +CUBE,2017-11-06,27.9075,28.0103,False,27.5844,27.5844,reg,2118010 +CUBE,2017-11-07,28.1523,28.2405,False,27.7509,27.7509,reg,2144927 +CUBE,2017-11-08,28.5734,28.7594,False,28.1133,28.2992,reg,3192396 +CUBE,2017-11-09,28.3384,28.7399,False,28.3090,28.4265,reg,1982840 +CUBE,2017-11-10,28.4853,28.5930,False,28.0642,28.2111,reg,1829173 +CUBE,2017-11-13,28.5244,29.0532,False,28.3776,28.6517,reg,2074538 +CUBE,2017-11-14,28.6028,28.7888,False,28.3873,28.5342,reg,1349488 +CUBE,2017-11-15,28.4657,28.8476,False,28.4069,28.7105,reg,1218599 +CUBE,2017-11-16,28.7790,28.8378,False,28.2062,28.2600,reg,1749720 +CUBE,2017-11-17,28.4755,28.9063,False,28.4265,28.7692,reg,1621849 +CUBE,2017-11-20,28.3678,28.5342,False,28.3139,28.4853,reg,1825830 +CUBE,2017-11-21,28.2992,28.4951,False,28.1964,28.4951,reg,2298597 +CUBE,2017-11-22,28.5244,28.6126,False,28.1474,28.3286,reg,2819000 +CUBE,2017-11-27,28.7790,28.8867,False,28.5636,28.6713,reg,1618020 +CUBE,2017-11-28,27.9075,28.5244,False,27.6040,28.5244,reg,2629005 +CUBE,2017-11-29,27.7704,27.9369,False,27.6529,27.7607,reg,1834229 +CUBE,2017-11-30,27.9467,28.1572,False,27.7704,27.8684,reg,1695217 +CUBE,2017-12-01,28.2796,28.2894,False,27.9320,28.0348,reg,1437663 +CUBE,2017-12-04,28.2209,28.4167,False,28.1523,28.2013,reg,1269512 +CUBE,2017-12-05,28.0152,28.4167,False,27.9957,28.2405,reg,932854 +CUBE,2017-12-06,27.9761,28.1328,False,27.9271,28.0348,reg,1168828 +CUBE,2017-12-07,27.8879,28.0544,False,27.7019,27.9663,reg,1666712 +CUBE,2017-12-08,28.0544,28.1328,False,27.9075,27.9075,reg,1461456 +CUBE,2017-12-11,28.6713,28.7105,False,28.0936,28.1230,reg,2914644 +CUBE,2017-12-12,28.6909,28.8084,False,28.5244,28.6811,reg,1922052 +CUBE,2017-12-13,28.7105,28.9847,False,28.4559,28.7888,reg,1835460 +CUBE,2017-12-14,28.6321,28.7203,False,28.5049,28.6419,reg,1892151 +CUBE,2017-12-15,28.7790,28.9259,False,28.5440,28.7203,reg,3020035 +CUBE,2017-12-18,29.0336,29.1609,False,28.7986,28.8476,reg,1443854 +CUBE,2017-12-19,28.3188,29.1707,False,28.2111,29.0434,reg,2253994 +CUBE,2017-12-20,27.9663,28.3776,False,27.9467,28.2796,reg,1044497 +CUBE,2017-12-21,27.7509,27.9859,False,27.5942,27.8488,reg,1577514 +CUBE,2017-12-22,27.8782,27.9369,False,27.6236,27.7998,reg,2042497 +CUBE,2017-12-26,28.2698,28.3776,False,27.8782,27.9075,reg,796605 +CUBE,2017-12-27,28.4167,28.4951,False,28.2089,28.3678,reg,767837 +CUBE,2017-12-28,28.4265,28.5685,False,28.2062,28.4461,reg,1073953 +CUBE,2017-12-29,28.6145,28.7233,False,28.3573,28.4562,reg,1027652 +CUBE,2018-01-02,28.2385,28.7530,False,28.2385,28.6244,reg,1433520 +CUBE,2018-01-03,28.6640,28.6640,False,28.2880,28.2979,reg,1266954 +CUBE,2018-01-04,27.7933,28.7184,False,27.7042,28.5650,reg,2136214 +CUBE,2018-01-05,27.7933,28.0011,False,27.7586,27.8427,reg,1142257 +CUBE,2018-01-08,28.0011,28.1495,False,27.6745,27.7933,reg,1142458 +CUBE,2018-01-09,27.7438,27.9813,False,27.6350,27.9813,reg,1332583 +CUBE,2018-01-10,27.4173,27.6795,False,26.8533,27.6449,reg,1212528 +CUBE,2018-01-11,27.3876,27.6745,False,27.2986,27.5063,reg,2003556 +CUBE,2018-01-12,27.0116,27.3085,False,26.8137,27.2194,reg,1847624 +CUBE,2018-01-16,27.0710,27.5261,False,27.0017,27.0611,reg,1151279 +CUBE,2018-01-17,27.0908,27.2392,False,26.9325,27.1205,reg,2009902 +CUBE,2018-01-18,26.6851,26.9819,False,26.4773,26.9819,reg,1227126 +CUBE,2018-01-19,26.7742,26.9968,False,26.7148,26.8038,reg,1624863 +CUBE,2018-01-22,27.0017,27.1551,False,26.6356,26.8929,reg,1805335 +CUBE,2018-01-23,27.4865,27.5904,False,27.0017,27.1402,reg,1279971 +CUBE,2018-01-24,27.1996,27.5410,False,27.0512,27.4173,reg,1432380 +CUBE,2018-01-25,27.2095,27.2095,False,26.7544,27.0116,reg,2021352 +CUBE,2018-01-26,27.0512,27.3183,False,26.8038,27.3183,reg,1236126 +CUBE,2018-01-29,26.7939,27.0512,False,26.6752,27.0512,reg,1070785 +CUBE,2018-01-30,26.7148,26.7346,False,26.3685,26.6554,reg,1566459 +CUBE,2018-01-31,27.2392,27.2788,False,26.7247,26.7445,reg,2483159 +CUBE,2018-02-01,26.6257,27.2689,False,26.5416,27.2095,reg,3431173 +CUBE,2018-02-02,26.2695,26.7939,False,25.9727,26.4377,reg,1393906 +CUBE,2018-02-05,25.5275,26.3883,False,25.3593,26.1508,reg,1110901 +CUBE,2018-02-06,25.8342,25.9925,False,24.9536,25.1614,reg,2477448 +CUBE,2018-02-07,25.8639,26.1558,False,25.6858,25.7847,reg,1387647 +CUBE,2018-02-08,25.0723,25.9529,False,25.0624,25.8342,reg,1732079 +CUBE,2018-02-09,25.9035,26.0717,False,25.0723,25.2010,reg,1487871 +CUBE,2018-02-12,25.8837,26.0914,False,25.1317,26.0123,reg,1485493 +CUBE,2018-02-13,26.2003,26.3388,False,25.7155,25.8639,reg,1569612 +CUBE,2018-02-14,25.7748,26.0123,False,25.3593,25.3593,reg,2130651 +CUBE,2018-02-15,26.2300,26.2992,False,25.8441,25.9430,reg,1200496 +CUBE,2018-02-16,25.8639,26.1112,False,25.4681,26.0519,reg,2000890 +CUBE,2018-02-20,25.6165,26.0321,False,25.6066,25.8540,reg,2223980 +CUBE,2018-02-21,25.6759,26.4674,False,25.5670,25.6660,reg,2755317 +CUBE,2018-02-22,26.2992,26.3586,False,25.6859,25.7649,reg,1360521 +CUBE,2018-02-23,26.8731,26.9077,False,26.2695,26.4575,reg,999748 +CUBE,2018-02-26,26.8731,27.1798,False,26.6752,27.0314,reg,1979922 +CUBE,2018-02-27,26.3685,27.0215,False,26.3586,26.8830,reg,883172 +CUBE,2018-02-28,26.5268,26.8533,False,26.3091,26.4476,reg,1585484 +CUBE,2018-03-01,26.7544,27.0611,False,26.3784,26.5070,reg,1109014 +CUBE,2018-03-02,26.8533,27.4173,False,26.5614,27.4173,reg,1491813 +CUBE,2018-03-05,27.1007,27.2986,False,26.6950,26.7643,reg,1172105 +CUBE,2018-03-06,27.1699,27.2788,False,26.6752,27.0710,reg,738551 +CUBE,2018-03-07,27.4371,27.4668,False,27.0265,27.0908,reg,1337775 +CUBE,2018-03-08,27.6745,27.7438,False,27.3282,27.4668,reg,1214184 +CUBE,2018-03-09,27.6053,27.7537,False,27.3518,27.7141,reg,1653372 +CUBE,2018-03-12,27.7834,27.7982,False,27.5311,27.7339,reg,1659076 +CUBE,2018-03-13,27.6844,27.9417,False,27.5360,27.7933,reg,1386955 +CUBE,2018-03-14,27.5855,27.8032,False,27.5261,27.6943,reg,1721376 +CUBE,2018-03-15,27.4964,27.6646,False,27.2986,27.5558,reg,1024147 +CUBE,2018-03-16,27.7537,27.7933,False,27.4272,27.4371,reg,1002745 +CUBE,2018-03-19,27.4865,27.8032,False,27.3480,27.7834,reg,819213 +CUBE,2018-03-20,27.5063,27.7339,False,27.3678,27.4470,reg,891323 +CUBE,2018-03-21,27.4371,27.6251,False,27.2590,27.5261,reg,991023 +CUBE,2018-03-22,27.1699,27.7042,False,27.1600,27.4074,reg,1193474 +CUBE,2018-03-23,26.8335,27.3975,False,26.7544,27.1897,reg,1238361 +CUBE,2018-03-26,27.1106,27.1798,False,26.7544,27.0314,reg,1722319 +CUBE,2018-03-27,27.4964,27.7141,False,26.8434,27.1501,reg,1515747 +CUBE,2018-03-28,28.1000,28.1742,False,27.5360,27.5855,reg,1503638 +CUBE,2018-03-29,28.2000,28.3400,False,27.8200,28.1500,reg,1632047 +CUBE,2018-04-02,27.7800,28.2200,False,27.6800,28.1600,reg,1383655 +CUBE,2018-04-03,28.1800,28.3200,False,27.5800,27.7800,reg,1299316 +CUBE,2018-04-04,28.4500,28.6000,False,27.8400,28.0500,reg,1327755 +CUBE,2018-04-05,28.5000,28.5300,False,28.0600,28.4600,reg,1229509 +CUBE,2018-04-06,28.2500,28.6700,False,28.1500,28.5100,reg,863556 +CUBE,2018-04-09,28.2600,28.5300,False,28.2600,28.2900,reg,699923 +CUBE,2018-04-10,28.4000,28.5800,False,28.2500,28.3800,reg,1120214 +CUBE,2018-04-11,28.3000,28.4500,False,27.9700,28.3200,reg,1711430 +CUBE,2018-04-12,27.8500,28.4500,False,27.6550,28.3500,reg,1528227 +CUBE,2018-04-13,28.0400,28.0500,False,27.7300,27.9700,reg,820401 +CUBE,2018-04-16,28.0600,28.2350,False,27.8750,28.0400,reg,859584 +CUBE,2018-04-17,28.3600,28.5250,False,28.0400,28.0600,reg,2017966 +CUBE,2018-04-18,28.3000,28.4800,False,28.2100,28.4800,reg,1045616 +CUBE,2018-04-19,27.9300,28.2900,False,27.6500,28.2300,reg,1187193 +CUBE,2018-04-20,27.5900,28.0400,False,27.5700,28.0100,reg,926858 +CUBE,2018-04-23,27.5900,27.7500,False,27.5000,27.6400,reg,610882 +CUBE,2018-04-24,27.8300,27.9200,False,27.5400,27.6000,reg,828229 +CUBE,2018-04-25,27.7100,27.9500,False,27.5400,27.7400,reg,835420 +CUBE,2018-04-26,28.3800,28.5500,False,27.8600,27.9200,reg,1687343 +CUBE,2018-04-27,29.1100,29.1900,False,28.0400,28.3900,reg,1422659 +CUBE,2018-04-30,29.4400,29.6500,False,29.0600,29.4100,reg,3246255 +CUBE,2018-05-01,29.5300,29.5900,False,29.2900,29.4500,reg,1977760 +CUBE,2018-05-02,29.4700,29.7700,False,29.0000,29.4700,reg,1733412 +CUBE,2018-05-03,29.8300,29.9800,False,29.4200,29.5600,reg,1455873 +CUBE,2018-05-04,29.9200,29.9700,False,29.7100,29.8400,reg,2160148 +CUBE,2018-05-07,30.1400,30.1700,False,29.8100,30.0000,reg,1180293 +CUBE,2018-05-08,30.3600,30.5800,False,30.2300,30.5600,reg,1772894 +CUBE,2018-05-09,30.4900,30.5000,False,30.2800,30.4100,reg,1275742 +CUBE,2018-05-10,30.8400,30.9800,False,30.6000,30.7100,reg,1219248 +CUBE,2018-05-11,30.6900,30.9500,False,30.6900,30.9200,reg,1446262 +CUBE,2018-05-14,30.2700,30.7100,False,30.1100,30.7000,reg,977521 +CUBE,2018-05-15,29.9000,30.1500,False,29.8300,30.0300,reg,2043996 +CUBE,2018-05-16,29.7700,30.0500,False,29.7500,30.0500,reg,901215 +CUBE,2018-05-17,29.5300,29.9100,False,29.4700,29.7400,reg,918166 +CUBE,2018-05-18,29.5100,29.6800,False,29.2700,29.5500,reg,981059 +CUBE,2018-05-21,29.8600,29.9600,False,29.4400,29.6100,reg,1025377 +CUBE,2018-05-22,29.6200,29.8750,False,29.5900,29.8700,reg,1034589 +CUBE,2018-05-23,30.0400,30.1650,False,29.6900,29.7000,reg,1218196 +CUBE,2018-05-24,30.1500,30.1700,False,29.8400,30.0100,reg,858420 +CUBE,2018-05-25,30.2800,30.5800,False,30.2200,30.2800,reg,1003450 +CUBE,2018-05-29,30.4100,30.4500,False,30.1300,30.2600,reg,1071532 +CUBE,2018-05-30,30.5900,30.7250,False,30.1000,30.2500,reg,785798 +CUBE,2018-05-31,30.5000,30.6600,False,30.3700,30.5900,reg,2024241 +CUBE,2018-06-01,30.9500,30.9600,False,30.2200,30.3000,reg,2075278 +CUBE,2018-06-04,31.4200,31.4400,False,31.0500,31.1400,reg,1606917 +CUBE,2018-06-05,31.3800,31.7650,False,31.3300,31.4500,reg,1550681 +CUBE,2018-06-06,31.0200,31.4800,False,30.9300,31.2900,reg,1395030 +CUBE,2018-06-07,31.0200,31.1300,False,30.8750,31.0500,reg,1692503 diff --git a/company_library/CUBI.csv b/company_library/CUBI.csv new file mode 100644 index 00000000..4724b8f4 --- /dev/null +++ b/company_library/CUBI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CUBI,2017-06-08,29.4100,29.8300,False,28.8400,28.8400,reg,224474 +CUBI,2017-06-09,30.1400,30.8400,False,29.5900,29.6400,reg,391183 +CUBI,2017-06-12,30.1900,30.5300,False,29.5200,30.2100,reg,405685 +CUBI,2017-06-13,29.0100,30.5300,False,28.9500,30.3100,reg,343152 +CUBI,2017-06-14,29.5800,29.6000,False,28.4600,28.7500,reg,267467 +CUBI,2017-06-15,29.4100,29.6700,False,28.9000,29.3700,reg,197335 +CUBI,2017-06-16,28.5700,29.4897,False,28.5000,29.1500,reg,311615 +CUBI,2017-06-19,28.5900,29.0400,False,28.3500,28.7600,reg,151516 +CUBI,2017-06-20,27.9900,28.6300,False,27.8200,28.5100,reg,370783 +CUBI,2017-06-21,27.8100,28.4380,False,27.4550,27.9900,reg,209701 +CUBI,2017-06-22,27.3700,27.8050,False,27.3000,27.7900,reg,150820 +CUBI,2017-06-23,27.4200,27.5700,False,27.2400,27.3700,reg,528132 +CUBI,2017-06-26,27.6000,27.7500,False,27.0100,27.3900,reg,215170 +CUBI,2017-06-27,27.8700,28.0800,False,27.5500,27.7900,reg,384376 +CUBI,2017-06-28,28.1100,28.3450,False,27.9700,28.1200,reg,210650 +CUBI,2017-06-29,28.9500,28.9500,False,28.1800,28.6100,reg,181689 +CUBI,2017-06-30,28.2800,28.9500,False,28.0500,28.9500,reg,231252 +CUBI,2017-07-05,28.6200,29.2750,False,28.2250,29.2600,reg,130815 +CUBI,2017-07-06,28.5800,28.9000,False,28.3300,28.5900,reg,192956 +CUBI,2017-07-07,29.1200,29.1500,False,28.3800,28.6400,reg,159865 +CUBI,2017-07-10,28.7500,29.1000,False,28.4600,29.0100,reg,150453 +CUBI,2017-07-11,28.7000,28.9500,False,28.2500,28.8600,reg,182523 +CUBI,2017-07-12,28.7400,29.2400,False,28.5600,28.6300,reg,121393 +CUBI,2017-07-13,28.7100,28.8800,False,28.5600,28.8300,reg,97045 +CUBI,2017-07-14,28.5400,28.6700,False,28.0000,28.3300,reg,146023 +CUBI,2017-07-17,28.3400,28.5600,False,28.1500,28.4000,reg,108521 +CUBI,2017-07-18,28.0700,28.3200,False,27.9181,28.1600,reg,89425 +CUBI,2017-07-19,27.9500,28.3200,False,27.5150,28.1300,reg,106609 +CUBI,2017-07-20,27.9200,28.0300,False,27.6400,28.0000,reg,153223 +CUBI,2017-07-21,27.7900,28.0400,False,27.2200,28.0400,reg,273558 +CUBI,2017-07-24,28.0100,28.2000,False,27.7600,27.7900,reg,133463 +CUBI,2017-07-25,28.4900,28.6400,False,28.1100,28.2600,reg,266118 +CUBI,2017-07-26,28.2400,28.7500,False,28.1700,28.5500,reg,209780 +CUBI,2017-07-27,28.6800,29.9935,False,28.2100,29.5000,reg,195174 +CUBI,2017-07-28,28.7600,29.0700,False,28.4200,28.7100,reg,175879 +CUBI,2017-07-31,29.8500,29.9000,False,28.7400,28.8400,reg,285208 +CUBI,2017-08-01,29.7600,30.0000,False,29.5700,30.0000,reg,209436 +CUBI,2017-08-02,29.5900,29.9100,False,29.3900,29.7600,reg,85487 +CUBI,2017-08-03,29.2500,29.7600,False,29.1450,29.6000,reg,80127 +CUBI,2017-08-04,29.6700,29.7000,False,29.2100,29.5200,reg,125532 +CUBI,2017-08-07,29.5600,29.6800,False,29.1200,29.5900,reg,174424 +CUBI,2017-08-08,29.2700,29.7200,False,29.2400,29.5700,reg,263825 +CUBI,2017-08-09,28.8900,29.5400,False,28.7900,29.0400,reg,196574 +CUBI,2017-08-10,28.3200,28.9100,False,28.2150,28.6400,reg,170222 +CUBI,2017-08-11,27.9800,28.4250,False,27.5800,28.1300,reg,194703 +CUBI,2017-08-14,28.7400,28.8800,False,28.1500,28.1500,reg,120221 +CUBI,2017-08-15,28.5800,29.0100,False,28.5300,29.0000,reg,100827 +CUBI,2017-08-16,28.5700,28.8500,False,28.4850,28.6700,reg,130306 +CUBI,2017-08-17,27.6600,28.7500,False,27.6200,28.5100,reg,154271 +CUBI,2017-08-18,27.8200,28.0290,False,27.3300,27.3600,reg,141226 +CUBI,2017-08-21,27.8400,27.9100,False,27.4200,27.7600,reg,86909 +CUBI,2017-08-22,28.0500,28.1000,False,27.7500,27.9200,reg,111818 +CUBI,2017-08-23,28.1300,28.2800,False,27.8200,27.8200,reg,76403 +CUBI,2017-08-24,28.3700,28.3700,False,28.0900,28.2400,reg,82273 +CUBI,2017-08-25,28.7100,28.8200,False,28.4000,28.4900,reg,72289 +CUBI,2017-08-28,28.2700,28.7700,False,28.0900,28.7700,reg,77195 +CUBI,2017-08-29,28.1400,28.3700,False,27.7400,27.9700,reg,87441 +CUBI,2017-08-30,28.5000,28.5100,False,28.0500,28.2000,reg,110686 +CUBI,2017-08-31,28.1800,28.7450,False,28.0100,28.5800,reg,138763 +CUBI,2017-09-01,28.3600,28.5800,False,28.0900,28.2100,reg,79488 +CUBI,2017-09-05,27.5500,28.2300,False,27.5000,28.2100,reg,112365 +CUBI,2017-09-06,27.3900,27.9100,False,27.3350,27.6500,reg,112072 +CUBI,2017-09-07,27.0400,27.4900,False,26.6350,27.3200,reg,172839 +CUBI,2017-09-08,27.4100,27.6600,False,27.1300,27.1300,reg,124922 +CUBI,2017-09-11,28.0600,28.2700,False,27.7300,27.7500,reg,105705 +CUBI,2017-09-12,28.6900,28.7700,False,28.1200,28.1200,reg,78086 +CUBI,2017-09-13,28.7300,28.8500,False,28.5200,28.6500,reg,120365 +CUBI,2017-09-14,28.5000,28.9500,False,28.4000,28.7400,reg,85630 +CUBI,2017-09-15,28.6000,28.7500,False,28.1100,28.5100,reg,529482 +CUBI,2017-09-18,29.4900,29.5800,False,28.7500,28.8200,reg,179913 +CUBI,2017-09-19,29.6200,29.7800,False,29.3715,29.4700,reg,113721 +CUBI,2017-09-20,30.0400,30.3300,False,29.4000,29.5900,reg,134043 +CUBI,2017-09-21,30.3400,30.3700,False,30.0600,30.0700,reg,68479 +CUBI,2017-09-22,30.6100,30.7399,False,30.0450,30.1800,reg,105889 +CUBI,2017-09-25,30.7500,30.9799,False,30.5400,30.5700,reg,158305 +CUBI,2017-09-26,30.8500,31.3200,False,30.7000,30.8100,reg,166133 +CUBI,2017-09-27,31.6400,31.9800,False,30.9700,31.2500,reg,176868 +CUBI,2017-09-28,32.4500,32.4600,False,31.6650,31.7500,reg,222212 +CUBI,2017-09-29,32.6200,32.8900,False,32.3600,32.3600,reg,164756 +CUBI,2017-10-02,33.0100,33.0400,False,32.3925,32.6500,reg,146371 +CUBI,2017-10-03,33.0500,33.4000,False,32.5400,33.1100,reg,123430 +CUBI,2017-10-04,32.5700,33.0500,False,32.4300,32.7700,reg,169672 +CUBI,2017-10-05,32.8100,33.1500,False,32.6100,32.6100,reg,124807 +CUBI,2017-10-06,32.5600,33.0900,False,32.5500,32.9900,reg,182028 +CUBI,2017-10-09,32.9500,33.2100,False,32.5300,32.6300,reg,163411 +CUBI,2017-10-10,33.0600,33.2500,False,32.8800,33.2100,reg,152506 +CUBI,2017-10-11,33.0600,33.2400,False,32.8100,33.1700,reg,92906 +CUBI,2017-10-12,33.0500,33.2300,False,32.9400,33.0600,reg,112231 +CUBI,2017-10-13,33.0600,33.1700,False,32.5400,32.9500,reg,158543 +CUBI,2017-10-16,33.0800,33.3400,False,32.8500,33.1000,reg,117196 +CUBI,2017-10-17,32.4400,33.1400,False,32.4200,33.1000,reg,174583 +CUBI,2017-10-18,32.7000,32.9000,False,32.4850,32.6600,reg,104601 +CUBI,2017-10-19,33.1600,33.2500,False,32.4200,32.5000,reg,166638 +CUBI,2017-10-20,32.4000,33.8500,False,31.9700,33.5700,reg,362394 +CUBI,2017-10-23,31.3100,32.1500,False,31.2700,31.7100,reg,582079 +CUBI,2017-10-24,30.9900,31.5900,False,30.8200,31.5000,reg,401402 +CUBI,2017-10-25,30.5700,31.1150,False,30.3500,31.0700,reg,418657 +CUBI,2017-10-26,28.6500,30.7700,False,28.2300,30.5500,reg,516487 +CUBI,2017-10-27,28.5900,28.8600,False,28.1500,28.4700,reg,436817 +CUBI,2017-10-30,27.8000,28.4550,False,27.7350,28.4500,reg,244211 +CUBI,2017-10-31,27.3400,27.7600,False,27.2400,27.7600,reg,392820 +CUBI,2017-11-01,26.8900,27.7000,False,26.7600,27.4800,reg,342111 +CUBI,2017-11-02,26.8400,27.1700,False,26.5400,26.8500,reg,266619 +CUBI,2017-11-03,26.6100,26.7500,False,26.4000,26.7500,reg,307093 +CUBI,2017-11-06,26.7300,26.7900,False,26.4000,26.4600,reg,225555 +CUBI,2017-11-07,26.1600,27.2900,False,26.1500,26.7500,reg,329098 +CUBI,2017-11-08,25.5200,26.1100,False,25.3900,26.1000,reg,193194 +CUBI,2017-11-09,25.1900,25.4200,False,24.8300,25.2800,reg,330366 +CUBI,2017-11-10,25.0600,25.3200,False,25.0500,25.1600,reg,287013 +CUBI,2017-11-13,25.9100,26.0500,False,24.7500,24.9000,reg,265780 +CUBI,2017-11-14,26.4400,26.6100,False,25.8857,25.8900,reg,247081 +CUBI,2017-11-15,26.5100,26.6750,False,26.0200,26.1900,reg,179720 +CUBI,2017-11-16,26.5500,26.9100,False,26.4500,26.6900,reg,249824 +CUBI,2017-11-17,26.7600,27.0500,False,26.0701,26.4000,reg,158429 +CUBI,2017-11-20,27.0400,27.0700,False,26.7000,26.8200,reg,205837 +CUBI,2017-11-21,26.8300,27.1100,False,26.6100,27.1100,reg,185560 +CUBI,2017-11-22,26.8900,26.9600,False,26.5700,26.8300,reg,216010 +CUBI,2017-11-27,26.6200,26.9800,False,26.6100,26.9600,reg,250921 +CUBI,2017-11-28,26.7500,26.9200,False,26.2750,26.5000,reg,576752 +CUBI,2017-11-29,28.4000,28.5000,False,27.0200,27.0200,reg,680124 +CUBI,2017-11-30,27.1000,28.5200,False,27.0100,28.4500,reg,252445 +CUBI,2017-12-01,27.0700,27.3210,False,26.3900,27.2300,reg,261901 +CUBI,2017-12-04,27.2100,28.2800,False,27.1500,27.6000,reg,223023 +CUBI,2017-12-05,26.9100,27.3100,False,26.8400,27.3100,reg,156141 +CUBI,2017-12-06,26.7600,27.0400,False,26.7200,26.8600,reg,136882 +CUBI,2017-12-07,26.7400,27.0500,False,26.6000,26.7400,reg,91682 +CUBI,2017-12-08,26.9200,27.2600,False,26.6100,27.0700,reg,150911 +CUBI,2017-12-11,26.5900,27.0800,False,26.4900,26.9400,reg,197472 +CUBI,2017-12-12,26.9500,27.2000,False,26.7300,26.7500,reg,165753 +CUBI,2017-12-13,26.4700,27.0200,False,26.4300,26.8600,reg,144636 +CUBI,2017-12-14,25.8200,26.6300,False,25.7000,26.5800,reg,270197 +CUBI,2017-12-15,26.5200,26.7900,False,25.9100,25.9100,reg,760652 +CUBI,2017-12-18,26.9400,27.1600,False,26.5751,26.6700,reg,184424 +CUBI,2017-12-19,26.8100,27.2200,False,26.6500,27.1000,reg,144580 +CUBI,2017-12-20,26.6500,26.9800,False,26.5200,26.9800,reg,116471 +CUBI,2017-12-21,26.5700,26.8800,False,26.5400,26.5900,reg,154226 +CUBI,2017-12-22,26.5700,26.8400,False,26.4050,26.8000,reg,110694 +CUBI,2017-12-26,26.3400,26.8750,False,26.0950,26.6800,reg,95974 +CUBI,2017-12-27,26.0800,26.3400,False,26.0600,26.3400,reg,121467 +CUBI,2017-12-28,26.3700,26.5100,False,25.9700,26.1400,reg,490163 +CUBI,2017-12-29,25.9900,26.4000,False,25.9800,26.3800,reg,166947 +CUBI,2018-01-02,26.6500,26.9800,False,26.1000,26.1000,reg,242519 +CUBI,2018-01-03,27.9500,28.4090,False,27.0000,27.2000,reg,391476 +CUBI,2018-01-04,27.6800,28.9500,False,27.5700,28.2700,reg,369310 +CUBI,2018-01-05,27.4200,27.8400,False,27.1200,27.8000,reg,230063 +CUBI,2018-01-08,27.9100,28.1800,False,27.2000,27.5400,reg,264897 +CUBI,2018-01-09,27.9200,28.3300,False,27.9000,28.0500,reg,105565 +CUBI,2018-01-10,28.4400,28.8000,False,27.8900,27.8900,reg,203551 +CUBI,2018-01-11,29.7400,29.9300,False,28.5900,28.6700,reg,306130 +CUBI,2018-01-12,30.0000,30.3900,False,29.5800,29.8900,reg,268781 +CUBI,2018-01-16,29.7600,30.5200,False,29.7000,30.2600,reg,203799 +CUBI,2018-01-17,29.7800,29.8400,False,29.0900,29.8200,reg,176539 +CUBI,2018-01-18,29.5800,30.1300,False,29.5000,29.9000,reg,185986 +CUBI,2018-01-19,30.3800,30.4500,False,29.4700,29.4700,reg,216499 +CUBI,2018-01-22,30.4600,30.5299,False,30.0100,30.4000,reg,137777 +CUBI,2018-01-23,30.4100,30.5600,False,30.0800,30.2700,reg,252057 +CUBI,2018-01-24,30.1900,30.9376,False,30.1100,30.5900,reg,259455 +CUBI,2018-01-25,31.2900,31.3600,False,29.6400,30.1900,reg,647784 +CUBI,2018-01-26,31.1100,31.5000,False,30.2300,31.2900,reg,484431 +CUBI,2018-01-29,30.2500,31.2100,False,30.2000,31.1000,reg,317633 +CUBI,2018-01-30,30.2200,30.6500,False,29.7600,30.0000,reg,208905 +CUBI,2018-01-31,30.6500,31.4700,False,30.3300,30.3300,reg,271629 +CUBI,2018-02-01,30.9300,31.6200,False,30.1100,30.5100,reg,267504 +CUBI,2018-02-02,30.8300,31.2000,False,30.7500,30.8200,reg,186449 +CUBI,2018-02-05,29.3600,31.0000,False,29.3400,30.4900,reg,293732 +CUBI,2018-02-06,29.8600,30.3800,False,28.3500,28.6100,reg,401601 +CUBI,2018-02-07,30.0300,30.2500,False,29.4100,29.7100,reg,183566 +CUBI,2018-02-08,29.1400,30.2500,False,29.1110,30.2400,reg,165992 +CUBI,2018-02-09,29.4000,29.6800,False,28.6500,29.5100,reg,241059 +CUBI,2018-02-12,29.6800,29.8800,False,29.1000,29.3700,reg,208934 +CUBI,2018-02-13,29.6700,29.8400,False,29.5100,29.6000,reg,126638 +CUBI,2018-02-14,29.8200,29.9100,False,29.4100,29.4500,reg,164114 +CUBI,2018-02-15,30.0000,30.1350,False,29.6300,30.0100,reg,190967 +CUBI,2018-02-16,30.7700,31.1650,False,29.9900,29.9900,reg,220718 +CUBI,2018-02-20,30.0300,30.9350,False,29.9400,30.6000,reg,102387 +CUBI,2018-02-21,30.5000,31.0300,False,30.0000,30.0600,reg,170036 +CUBI,2018-02-22,30.0600,31.0700,False,30.0300,30.4500,reg,170201 +CUBI,2018-02-23,30.5900,30.7500,False,30.1800,30.2100,reg,243831 +CUBI,2018-02-26,30.7900,30.8200,False,30.3200,30.6500,reg,131497 +CUBI,2018-02-27,30.3500,31.0500,False,30.3100,30.7900,reg,163961 +CUBI,2018-02-28,29.3400,30.6192,False,29.3300,30.4000,reg,135794 +CUBI,2018-03-01,28.9300,29.5750,False,28.8100,29.2800,reg,345822 +CUBI,2018-03-02,29.9400,29.9700,False,28.4000,28.6300,reg,364595 +CUBI,2018-03-05,30.3500,30.5600,False,29.3000,29.7000,reg,140139 +CUBI,2018-03-06,30.8000,30.8600,False,30.0400,30.6100,reg,223260 +CUBI,2018-03-07,31.0800,31.3400,False,30.3000,30.4500,reg,189995 +CUBI,2018-03-08,30.7700,31.3023,False,30.4700,31.2000,reg,109652 +CUBI,2018-03-09,31.1900,31.1900,False,30.7950,31.0000,reg,167324 +CUBI,2018-03-12,31.7300,31.9000,False,31.2700,31.2800,reg,171960 +CUBI,2018-03-13,31.5100,31.8800,False,31.4500,31.7700,reg,120558 +CUBI,2018-03-14,31.5700,31.9800,False,31.4200,31.6800,reg,207608 +CUBI,2018-03-15,31.6800,31.7450,False,31.3000,31.6000,reg,119548 +CUBI,2018-03-16,31.9500,32.1500,False,31.5400,31.6800,reg,424699 +CUBI,2018-03-19,31.7700,31.9600,False,31.3500,31.9500,reg,133759 +CUBI,2018-03-20,31.4400,31.9000,False,31.3050,31.8300,reg,106591 +CUBI,2018-03-21,31.3500,31.6100,False,31.1000,31.4800,reg,103380 +CUBI,2018-03-22,30.2100,31.6200,False,30.1700,30.9900,reg,160222 +CUBI,2018-03-23,28.9900,30.6484,False,28.9900,30.2100,reg,392289 +CUBI,2018-03-26,29.9200,30.0200,False,29.1101,29.4700,reg,140730 +CUBI,2018-03-27,29.1100,30.1190,False,29.0300,29.9800,reg,149281 +CUBI,2018-03-28,29.2400,29.2800,False,28.7000,29.1100,reg,255092 +CUBI,2018-03-29,29.1500,29.4300,False,29.0700,29.4300,reg,310962 +CUBI,2018-04-02,28.7500,29.4200,False,28.3100,29.1200,reg,155537 +CUBI,2018-04-03,29.3600,29.4200,False,28.8400,28.8700,reg,144614 +CUBI,2018-04-04,29.3900,29.5300,False,28.7600,28.7600,reg,142185 +CUBI,2018-04-05,29.6700,29.8000,False,29.3900,29.6300,reg,89418 +CUBI,2018-04-06,28.8600,29.6600,False,28.5200,29.3300,reg,154994 +CUBI,2018-04-09,28.6700,29.3900,False,28.6100,29.0600,reg,66538 +CUBI,2018-04-10,29.2300,29.3300,False,28.7900,29.0100,reg,56195 +CUBI,2018-04-11,29.1000,29.1600,False,28.7500,28.9300,reg,91527 +CUBI,2018-04-12,29.6600,29.8100,False,29.1504,29.2300,reg,87656 +CUBI,2018-04-13,29.2200,30.0300,False,29.1000,30.0300,reg,74748 +CUBI,2018-04-16,29.4500,29.6900,False,29.1800,29.3900,reg,88679 +CUBI,2018-04-17,29.2500,29.7000,False,29.1005,29.6500,reg,114947 +CUBI,2018-04-18,29.0900,29.4700,False,29.0650,29.2700,reg,94758 +CUBI,2018-04-19,29.4800,29.7100,False,29.0500,29.0500,reg,59021 +CUBI,2018-04-20,29.7600,29.9500,False,29.4700,29.4700,reg,120418 +CUBI,2018-04-23,29.8900,29.9500,False,29.6100,29.7600,reg,76639 +CUBI,2018-04-24,29.9900,30.1300,False,29.7200,30.0500,reg,123449 +CUBI,2018-04-25,29.8000,30.0400,False,29.5400,29.9000,reg,67320 +CUBI,2018-04-26,29.3900,29.8100,False,29.3500,29.8100,reg,108118 +CUBI,2018-04-27,28.7900,29.5100,False,28.7300,29.3800,reg,185667 +CUBI,2018-04-30,28.8200,29.9400,False,28.6600,28.6600,reg,163393 +CUBI,2018-05-01,29.6700,29.6800,False,28.3700,28.9400,reg,196105 +CUBI,2018-05-02,29.1200,29.7300,False,29.1000,29.4200,reg,119195 +CUBI,2018-05-03,28.7200,29.1700,False,28.5200,29.0400,reg,119705 +CUBI,2018-05-04,29.1600,29.6100,False,28.4300,28.5100,reg,131935 +CUBI,2018-05-07,29.4200,29.6550,False,29.0250,29.3200,reg,75245 +CUBI,2018-05-08,29.8200,30.0250,False,29.4500,29.4500,reg,203838 +CUBI,2018-05-09,29.8500,30.0300,False,29.6400,29.9600,reg,268570 +CUBI,2018-05-10,29.9400,30.0000,False,29.5400,29.7900,reg,83543 +CUBI,2018-05-11,29.8600,30.1200,False,29.8000,29.8300,reg,88293 +CUBI,2018-05-14,29.3900,30.0600,False,29.3600,29.8700,reg,104818 +CUBI,2018-05-15,29.3900,29.8400,False,29.3200,29.4000,reg,111212 +CUBI,2018-05-16,29.3100,29.5300,False,29.1600,29.5000,reg,150906 +CUBI,2018-05-17,29.5600,29.6900,False,29.0900,29.4000,reg,95285 +CUBI,2018-05-18,29.0800,29.6500,False,29.0000,29.6500,reg,165194 +CUBI,2018-05-21,29.2500,29.5900,False,29.0100,29.2400,reg,293852 +CUBI,2018-05-22,29.8000,30.0500,False,29.2100,29.2100,reg,408288 +CUBI,2018-05-23,30.0700,30.1350,False,29.5200,29.8000,reg,188435 +CUBI,2018-05-24,30.3400,30.3500,False,29.7800,29.8000,reg,166281 +CUBI,2018-05-25,30.3000,30.4700,False,30.1450,30.2500,reg,155718 +CUBI,2018-05-29,29.7200,30.2100,False,29.5000,30.0200,reg,219921 +CUBI,2018-05-30,30.4600,30.4900,False,29.9400,29.9400,reg,138209 +CUBI,2018-05-31,30.3100,30.6600,False,30.1450,30.4400,reg,167087 +CUBI,2018-06-01,30.6600,30.7900,False,30.4800,30.6100,reg,146351 +CUBI,2018-06-04,31.2200,31.3900,False,30.7800,30.7900,reg,179611 +CUBI,2018-06-05,31.0100,31.2200,False,30.7200,31.0900,reg,127197 +CUBI,2018-06-06,31.8200,31.8900,False,31.1100,31.1100,reg,114785 +CUBI,2018-06-07,32.0700,32.3400,False,31.9000,31.9300,reg,174029 diff --git a/company_library/CUBS.csv b/company_library/CUBS.csv new file mode 100644 index 00000000..5a7d4b40 --- /dev/null +++ b/company_library/CUBS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CUBS,2017-06-08,25.8988,25.9300,False,25.8988,25.9200,reg,2250 +CUBS,2017-06-09,25.8900,25.9100,False,25.8900,25.8900,reg,2250 +CUBS,2017-06-12,25.9342,25.9394,False,25.8998,25.9000,reg,1600 +CUBS,2017-06-13,25.9100,25.9100,False,25.8742,25.9026,reg,7150 +CUBS,2017-06-14,25.9100,25.9100,False,25.8900,25.9100,reg,6700 +CUBS,2017-06-15,25.9600,25.9691,False,25.9471,25.9500,reg,1488 +CUBS,2017-06-16,25.8900,25.9900,False,25.8100,25.9000,reg,19429 +CUBS,2017-06-19,25.9300,25.9500,False,25.8900,25.9400,reg,8335 +CUBS,2017-06-20,25.9200,25.9695,False,25.9050,25.9216,reg,6010 +CUBS,2017-06-21,25.9564,25.9564,False,25.8900,25.8900,reg,2500 +CUBS,2017-06-22,25.9000,25.9000,False,25.9000,25.9000,reg,4500 +CUBS,2017-06-23,25.9000,25.9432,False,25.9000,25.9000,reg,4760 +CUBS,2017-06-26,25.9000,25.9214,False,25.9000,25.9006,reg,2912 +CUBS,2017-06-27,25.9537,25.9590,False,25.9000,25.9590,reg,4906 +CUBS,2017-06-28,25.9900,26.0000,False,25.9241,25.9495,reg,13047 +CUBS,2017-06-29,26.0800,26.0800,False,25.9497,25.9500,reg,17168 +CUBS,2017-06-30,26.2300,26.2599,False,26.0500,26.0800,reg,18470 +CUBS,2017-07-05,26.2200,26.2300,False,26.1740,26.1740,reg,3300 +CUBS,2017-07-06,26.2300,26.2600,False,26.0000,26.2000,reg,4753 +CUBS,2017-07-07,26.4400,26.5000,False,26.1600,26.2600,reg,5675 +CUBS,2017-07-10,26.2500,26.4400,False,26.2500,26.2500,reg,3235 +CUBS,2017-07-11,26.2500,26.4400,False,26.1000,26.4400,reg,2648 +CUBS,2017-07-12,26.0010,26.1572,False,26.0010,26.0900,reg,5700 +CUBS,2017-07-13,26.0100,26.2200,False,26.0100,26.2200,reg,600 +CUBS,2017-07-14,26.2500,26.2500,False,26.1015,26.1015,reg,1307 +CUBS,2017-07-17,26.0190,26.1100,False,25.9984,26.1100,reg,3936 +CUBS,2017-07-18,25.9609,26.0800,False,25.9609,26.0800,reg,400 +CUBS,2017-07-19,26.0786,26.0786,False,25.9300,25.9300,reg,400 +CUBS,2017-07-20,26.0786,26.0786,False,26.0786,26.0786,reg,80 +CUBS,2017-07-21,26.0500,26.0500,False,25.9500,26.0100,reg,2700 +CUBS,2017-07-24,26.0308,26.0400,False,25.9906,26.0400,reg,940 +CUBS,2017-07-25,26.0308,26.0308,False,26.0308,26.0308,reg,50 +CUBS,2017-07-26,25.9999,26.0100,False,25.9900,26.0100,reg,5800 +CUBS,2017-07-27,26.0200,26.0200,False,26.0010,26.0010,reg,2226 +CUBS,2017-07-28,26.0500,26.0700,False,26.0000,26.0500,reg,15342 +CUBS,2017-07-31,26.0800,26.0800,False,26.0500,26.0500,reg,1649 +CUBS,2017-08-01,26.1200,26.1439,False,26.1200,26.1439,reg,800 +CUBS,2017-08-02,26.1200,26.1200,False,26.1200,26.1200,reg,0 +CUBS,2017-08-03,26.1000,26.1400,False,26.0400,26.0800,reg,2515 +CUBS,2017-08-04,26.1500,26.2239,False,26.1450,26.1450,reg,1500 +CUBS,2017-08-07,26.2000,26.2000,False,26.1500,26.1500,reg,500 +CUBS,2017-08-08,26.2300,26.2500,False,26.1500,26.1500,reg,3500 +CUBS,2017-08-09,26.1999,26.2000,False,26.0100,26.0100,reg,1175 +CUBS,2017-08-10,26.2383,26.2383,False,26.2000,26.2000,reg,820 +CUBS,2017-08-11,26.1700,26.1700,False,26.1700,26.1700,reg,300 +CUBS,2017-08-14,26.1700,26.1700,False,26.1700,26.1700,reg,0 +CUBS,2017-08-15,26.1001,26.1500,False,26.1001,26.1500,reg,1300 +CUBS,2017-08-16,26.1001,26.1001,False,26.1001,26.1001,reg,0 +CUBS,2017-08-17,26.1501,26.1900,False,26.1501,26.1900,reg,1080 +CUBS,2017-08-18,26.1900,26.1900,False,26.1500,26.1500,reg,16295 +CUBS,2017-08-21,26.1900,26.1900,False,26.1900,26.1900,reg,525 +CUBS,2017-08-22,26.2068,26.2068,False,26.2068,26.2068,reg,100 +CUBS,2017-08-23,26.2500,26.2500,False,26.2200,26.2200,reg,3237 +CUBS,2017-08-24,26.3500,26.4000,False,26.2293,26.2500,reg,9390 +CUBS,2017-08-25,26.3999,26.3999,False,26.3744,26.3744,reg,600 +CUBS,2017-08-28,26.0900,26.3200,False,26.0900,26.3200,reg,2975 +CUBS,2017-08-29,26.1999,26.2510,False,26.1999,26.2510,reg,365 +CUBS,2017-08-30,26.1260,26.1260,False,25.9044,26.0000,reg,5755 +CUBS,2017-08-31,26.0299,26.0299,False,25.9300,25.9689,reg,1980 +CUBS,2017-09-01,26.0416,26.0416,False,26.0416,26.0416,reg,200 +CUBS,2017-09-05,25.9600,25.9600,False,25.9600,25.9600,reg,330 +CUBS,2017-09-06,25.9600,25.9600,False,25.9600,25.9600,reg,0 +CUBS,2017-09-07,26.0000,26.1500,False,26.0000,26.1500,reg,400 +CUBS,2017-09-08,26.0000,26.0000,False,26.0000,26.0000,reg,0 +CUBS,2017-09-11,25.9600,26.1500,False,25.9100,26.1500,reg,4743 +CUBS,2017-09-12,25.9600,25.9600,False,25.9600,25.9600,reg,0 +CUBS,2017-09-13,25.9600,25.9600,False,25.9600,25.9600,reg,0 +CUBS,2017-09-14,25.8601,25.9900,False,25.8601,25.9900,reg,400 +CUBS,2017-09-15,25.9800,25.9800,False,25.9800,25.9800,reg,185 +CUBS,2017-09-18,25.9000,25.9000,False,25.8601,25.8700,reg,3557 +CUBS,2017-09-19,25.9051,25.9310,False,25.9051,25.9118,reg,1000 +CUBS,2017-09-20,25.9500,25.9500,False,25.9500,25.9500,reg,1200 +CUBS,2017-09-21,25.8600,25.8600,False,25.8600,25.8600,reg,501 +CUBS,2017-09-22,25.8600,25.9000,False,25.8600,25.8600,reg,2910 +CUBS,2017-09-25,25.8843,25.9300,False,25.8843,25.9000,reg,3250 +CUBS,2017-09-26,25.8600,25.8600,False,25.8600,25.8600,reg,2100 +CUBS,2017-09-27,25.9000,25.9000,False,25.8800,25.8800,reg,889 +CUBS,2017-09-28,25.9600,25.9600,False,25.8600,25.8600,reg,2620 +CUBS,2017-09-29,25.9700,25.9700,False,25.8700,25.9500,reg,3599 +CUBS,2017-10-02,25.8601,25.8601,False,25.8600,25.8600,reg,1000 +CUBS,2017-10-03,25.8600,25.9599,False,25.8600,25.9599,reg,2800 +CUBS,2017-10-04,25.9199,25.9199,False,25.7600,25.7600,reg,988 +CUBS,2017-10-05,25.9000,25.9000,False,25.8684,25.8684,reg,1136 +CUBS,2017-10-06,25.8312,25.9029,False,25.8312,25.8844,reg,1900 +CUBS,2017-10-09,25.9120,25.9500,False,25.8115,25.9260,reg,2120 +CUBS,2017-10-10,25.9500,25.9600,False,25.9500,25.9600,reg,690 +CUBS,2017-10-11,25.9700,26.0000,False,25.9681,25.9900,reg,5825 +CUBS,2017-10-12,25.9000,25.9000,False,25.9000,25.9000,reg,200 +CUBS,2017-10-13,25.9700,25.9700,False,25.8300,25.8500,reg,2150 +CUBS,2017-10-16,25.9900,26.0000,False,25.9696,25.9700,reg,3911 +CUBS,2017-10-17,26.0011,26.1000,False,25.9900,26.1000,reg,1300 +CUBS,2017-10-18,25.8701,26.1100,False,25.8600,26.1100,reg,2945 +CUBS,2017-10-19,25.9000,25.9000,False,25.9000,25.9000,reg,265 +CUBS,2017-10-20,25.9236,25.9777,False,25.8600,25.9777,reg,5600 +CUBS,2017-10-23,25.8600,25.9242,False,25.8600,25.9242,reg,3125 +CUBS,2017-10-24,25.8800,25.8800,False,25.8800,25.8800,reg,390 +CUBS,2017-10-25,25.9391,25.9391,False,25.8500,25.8800,reg,5890 +CUBS,2017-10-26,25.8980,25.9700,False,25.8300,25.9487,reg,4170 +CUBS,2017-10-27,25.9100,25.9200,False,25.8500,25.8500,reg,1265 +CUBS,2017-10-30,25.9000,25.9000,False,25.8800,25.9000,reg,1359 +CUBS,2017-10-31,25.8861,25.8861,False,25.8861,25.8861,reg,700 +CUBS,2017-11-01,25.8300,25.8800,False,25.8300,25.8800,reg,1200 +CUBS,2017-11-02,25.8300,25.8300,False,25.8300,25.8300,reg,0 +CUBS,2017-11-03,25.8300,25.8300,False,25.8300,25.8300,reg,0 +CUBS,2017-11-06,25.8700,25.8900,False,25.8400,25.8400,reg,440 +CUBS,2017-11-07,25.9299,25.9300,False,25.8800,25.9050,reg,2852 +CUBS,2017-11-08,25.8686,25.9001,False,25.8400,25.9000,reg,4500 +CUBS,2017-11-09,25.8540,25.8700,False,25.8400,25.8400,reg,1601 +CUBS,2017-11-10,25.9174,25.9174,False,25.8500,25.8500,reg,860 +CUBS,2017-11-13,25.9200,25.9200,False,25.9200,25.9200,reg,778 +CUBS,2017-11-14,25.9200,25.9200,False,25.9200,25.9200,reg,60 +CUBS,2017-11-15,25.8409,25.8409,False,25.8409,25.8409,reg,160 +CUBS,2017-11-16,25.9399,25.9400,False,25.9132,25.9300,reg,6460 +CUBS,2017-11-17,25.9000,25.9500,False,25.9000,25.9400,reg,2252 +CUBS,2017-11-20,25.9300,25.9500,False,25.9100,25.9500,reg,4140 +CUBS,2017-11-21,25.9299,25.9300,False,25.8780,25.9100,reg,1399 +CUBS,2017-11-22,25.9500,25.9500,False,25.9500,25.9500,reg,1300 +CUBS,2017-11-27,25.9000,25.9150,False,25.8900,25.8900,reg,11800 +CUBS,2017-11-28,25.9000,25.9630,False,25.9000,25.9630,reg,1486 +CUBS,2017-11-29,25.9009,25.9900,False,25.9009,25.9900,reg,1715 +CUBS,2017-11-30,25.5000,25.5900,False,25.5000,25.5900,reg,3156 +CUBS,2017-12-01,25.6000,25.6000,False,25.5838,25.5890,reg,5349 +CUBS,2017-12-04,25.5000,25.6199,False,25.5000,25.6199,reg,3100 +CUBS,2017-12-05,25.5800,25.5800,False,25.5799,25.5800,reg,400 +CUBS,2017-12-06,25.5992,25.6000,False,25.5801,25.5801,reg,2400 +CUBS,2017-12-07,25.5995,25.6000,False,25.5000,25.5000,reg,1196 +CUBS,2017-12-08,25.5995,25.5995,False,25.5995,25.5995,reg,0 +CUBS,2017-12-11,25.5699,25.5800,False,25.5440,25.5440,reg,2214 +CUBS,2017-12-12,25.5400,25.5796,False,25.5400,25.5480,reg,1004 +CUBS,2017-12-13,25.5600,25.5800,False,25.5600,25.5800,reg,1275 +CUBS,2017-12-14,25.5900,25.5900,False,25.5899,25.5900,reg,1100 +CUBS,2017-12-15,25.5750,25.5900,False,25.5500,25.5500,reg,7445 +CUBS,2017-12-18,25.5700,25.5799,False,25.5200,25.5692,reg,7003 +CUBS,2017-12-19,25.5450,25.5536,False,25.5200,25.5200,reg,4680 +CUBS,2017-12-20,25.5200,25.5391,False,25.5200,25.5200,reg,8665 +CUBS,2017-12-21,25.5450,25.5450,False,25.5300,25.5300,reg,550 +CUBS,2017-12-22,25.5457,25.5695,False,25.5100,25.5695,reg,15025 +CUBS,2017-12-26,25.5960,25.6500,False,25.5280,25.5564,reg,11395 +CUBS,2017-12-27,25.5500,25.6400,False,25.5300,25.6400,reg,8948 +CUBS,2017-12-28,25.6900,25.6900,False,25.5400,25.5400,reg,12595 +CUBS,2017-12-29,25.7188,25.7700,False,25.6020,25.6900,reg,10981 +CUBS,2018-01-02,25.5521,25.5970,False,25.5521,25.5970,reg,1650 +CUBS,2018-01-03,25.5701,25.5701,False,25.5701,25.5701,reg,405 +CUBS,2018-01-04,25.7500,25.7500,False,25.7500,25.7500,reg,465 +CUBS,2018-01-05,25.7500,25.7500,False,25.5800,25.7000,reg,6050 +CUBS,2018-01-08,25.7190,25.7500,False,25.6243,25.7500,reg,2325 +CUBS,2018-01-09,25.6990,25.6990,False,25.6000,25.6000,reg,695 +CUBS,2018-01-10,25.7818,25.7900,False,25.6000,25.6000,reg,5115 +CUBS,2018-01-11,25.7700,25.7700,False,25.7000,25.7570,reg,995 +CUBS,2018-01-12,25.7231,25.7900,False,25.7100,25.7200,reg,5040 +CUBS,2018-01-16,25.7008,25.7742,False,25.7001,25.7336,reg,2400 +CUBS,2018-01-17,25.7499,25.7499,False,25.7000,25.7099,reg,3850 +CUBS,2018-01-18,25.7600,25.7600,False,25.7600,25.7600,reg,500 +CUBS,2018-01-19,25.6000,25.7501,False,25.6000,25.7500,reg,8920 +CUBS,2018-01-22,25.6501,25.7500,False,25.6000,25.6000,reg,4650 +CUBS,2018-01-23,25.6200,25.7485,False,25.6010,25.6200,reg,3940 +CUBS,2018-01-24,25.6200,25.6452,False,25.6000,25.6000,reg,1314 +CUBS,2018-01-25,25.6000,25.6000,False,25.6000,25.6000,reg,425 +CUBS,2018-01-26,25.6000,25.6000,False,25.6000,25.6000,reg,4 +CUBS,2018-01-29,25.5200,25.6699,False,25.5200,25.6556,reg,2502 +CUBS,2018-01-30,25.5595,25.6289,False,25.5200,25.6289,reg,3449 +CUBS,2018-01-31,25.5999,25.5999,False,25.5872,25.5872,reg,550 +CUBS,2018-02-01,25.5600,25.5600,False,25.5600,25.5600,reg,362 +CUBS,2018-02-02,25.6299,25.6299,False,25.5600,25.5600,reg,1410 +CUBS,2018-02-05,25.5401,25.5600,False,25.5400,25.5600,reg,1550 +CUBS,2018-02-06,25.5732,25.5732,False,25.5400,25.5400,reg,2900 +CUBS,2018-02-07,25.5901,25.5901,False,25.5899,25.5899,reg,1130 +CUBS,2018-02-08,25.5400,25.6145,False,25.5400,25.6098,reg,5984 +CUBS,2018-02-09,25.5502,25.5999,False,25.5400,25.5400,reg,2265 +CUBS,2018-02-12,25.5500,25.5500,False,25.5500,25.5500,reg,760 +CUBS,2018-02-13,25.5500,25.5500,False,25.5500,25.5500,reg,150 +CUBS,2018-02-14,25.5500,25.5500,False,25.5500,25.5500,reg,2681 +CUBS,2018-02-15,25.5990,25.5990,False,25.5990,25.5990,reg,600 +CUBS,2018-02-16,25.5990,25.5990,False,25.5990,25.5990,reg,0 +CUBS,2018-02-20,25.5656,25.5656,False,25.5656,25.5656,reg,200 +CUBS,2018-02-21,25.5800,25.6199,False,25.5800,25.5800,reg,1760 +CUBS,2018-02-22,25.6000,25.6100,False,25.6000,25.6100,reg,500 +CUBS,2018-02-23,25.5900,25.5900,False,25.5900,25.5900,reg,225 +CUBS,2018-02-26,25.6112,25.6800,False,25.5900,25.5900,reg,4635 +CUBS,2018-02-27,25.6800,25.6800,False,25.6000,25.6000,reg,1165 +CUBS,2018-02-28,25.2770,25.3300,False,25.2770,25.3300,reg,1000 +CUBS,2018-03-01,25.2500,25.3300,False,25.2500,25.3300,reg,2650 +CUBS,2018-03-02,25.2508,25.3300,False,25.2500,25.2500,reg,1000 +CUBS,2018-03-05,25.3293,25.3300,False,25.2500,25.2500,reg,1950 +CUBS,2018-03-06,25.3350,25.3400,False,25.2800,25.3400,reg,6300 +CUBS,2018-03-07,25.3399,25.3399,False,25.2939,25.2939,reg,600 +CUBS,2018-03-08,25.2901,25.3400,False,25.2800,25.3400,reg,7662 +CUBS,2018-03-09,25.2901,25.2901,False,25.2901,25.2901,reg,0 +CUBS,2018-03-12,25.3700,25.3700,False,25.3600,25.3700,reg,300 +CUBS,2018-03-13,25.3001,25.3700,False,25.3001,25.3441,reg,3670 +CUBS,2018-03-14,25.3899,25.3900,False,25.3800,25.3900,reg,1800 +CUBS,2018-03-15,25.3100,25.3200,False,25.3100,25.3200,reg,2611 +CUBS,2018-03-16,25.4200,25.4200,False,25.3500,25.3500,reg,701 +CUBS,2018-03-19,25.3553,25.4000,False,25.3200,25.4000,reg,1350 +CUBS,2018-03-20,25.4000,25.4000,False,25.4000,25.4000,reg,200 +CUBS,2018-03-21,25.4000,25.4000,False,25.4000,25.4000,reg,0 +CUBS,2018-03-22,25.3200,25.3200,False,25.3200,25.3200,reg,850 +CUBS,2018-03-23,25.3992,25.3992,False,25.3992,25.3992,reg,525 +CUBS,2018-03-26,25.3992,25.3992,False,25.3992,25.3992,reg,0 +CUBS,2018-03-27,25.3992,25.3992,False,25.3992,25.3992,reg,0 +CUBS,2018-03-28,25.3992,25.3992,False,25.3992,25.3992,reg,0 +CUBS,2018-03-29,25.3992,25.3992,False,25.3992,25.3992,reg,0 +CUBS,2018-04-02,25.3992,25.3992,False,25.3992,25.3992,reg,0 +CUBS,2018-04-03,25.3886,25.4299,False,25.3886,25.4130,reg,600 +CUBS,2018-04-04,25.3313,25.4300,False,25.3313,25.4300,reg,2025 +CUBS,2018-04-05,25.3313,25.3313,False,25.3313,25.3313,reg,90 +CUBS,2018-04-06,25.3584,25.3584,False,25.3584,25.3584,reg,400 +CUBS,2018-04-09,25.3665,25.3900,False,25.3400,25.3400,reg,3100 +CUBS,2018-04-10,25.3600,25.3760,False,25.3472,25.3760,reg,600 +CUBS,2018-04-11,25.3782,25.3899,False,25.3400,25.3799,reg,2575 +CUBS,2018-04-12,25.3700,25.3900,False,25.3700,25.3900,reg,1200 +CUBS,2018-04-13,25.3710,25.3710,False,25.3710,25.3710,reg,750 +CUBS,2018-04-16,25.3600,25.3600,False,25.3600,25.3600,reg,1000 +CUBS,2018-04-17,25.3600,25.3775,False,25.3600,25.3600,reg,2125 +CUBS,2018-04-18,25.4150,25.4150,False,25.4150,25.4150,reg,400 +CUBS,2018-04-19,25.4150,25.4150,False,25.4150,25.4150,reg,0 +CUBS,2018-04-20,25.4000,25.4000,False,25.3900,25.3900,reg,500 +CUBS,2018-04-23,25.4000,25.4000,False,25.4000,25.4000,reg,375 +CUBS,2018-04-24,25.3700,25.4000,False,25.3700,25.4000,reg,2000 +CUBS,2018-04-25,25.3900,25.3900,False,25.3700,25.3700,reg,2550 +CUBS,2018-04-26,25.3800,25.3800,False,25.3800,25.3800,reg,1000 +CUBS,2018-04-27,25.4000,25.4000,False,25.3989,25.4000,reg,1943 +CUBS,2018-04-30,25.4200,25.4200,False,25.4200,25.4200,reg,2000 +CUBS,2018-05-01,25.4000,25.4700,False,25.4000,25.4700,reg,1300 +CUBS,2018-05-02,25.4000,25.4010,False,25.4000,25.4000,reg,1050 +CUBS,2018-05-03,25.4007,25.4007,False,25.4001,25.4001,reg,280 +CUBS,2018-05-04,25.4100,25.4101,False,25.4000,25.4000,reg,1100 +CUBS,2018-05-07,25.4100,25.4100,False,25.4100,25.4100,reg,0 +CUBS,2018-05-08,25.4000,25.4100,False,25.4000,25.4100,reg,4198 +CUBS,2018-05-09,25.4100,25.4100,False,25.4100,25.4100,reg,1000 +CUBS,2018-05-10,25.4000,25.4337,False,25.4000,25.4100,reg,4500 +CUBS,2018-05-11,25.4100,25.4476,False,25.4100,25.4476,reg,1100 +CUBS,2018-05-14,25.4590,25.4590,False,25.4100,25.4170,reg,2100 +CUBS,2018-05-15,25.4200,25.4200,False,25.4100,25.4100,reg,1592 +CUBS,2018-05-16,25.4560,25.4560,False,25.4000,25.4000,reg,1975 +CUBS,2018-05-17,25.4100,25.4100,False,25.4100,25.4100,reg,2075 +CUBS,2018-05-18,25.4500,25.4500,False,25.4500,25.4500,reg,200 +CUBS,2018-05-21,25.4100,25.4397,False,25.4100,25.4397,reg,1985 +CUBS,2018-05-22,25.4694,25.4700,False,25.4694,25.4700,reg,675 +CUBS,2018-05-23,25.4800,25.4800,False,25.4700,25.4700,reg,700 +CUBS,2018-05-24,25.4200,25.4660,False,25.4200,25.4600,reg,2475 +CUBS,2018-05-25,25.4200,25.4200,False,25.4200,25.4200,reg,0 +CUBS,2018-05-29,25.4200,25.5000,False,25.4200,25.4496,reg,2300 +CUBS,2018-05-30,25.4300,25.4690,False,25.4208,25.4600,reg,1425 +CUBS,2018-05-31,25.1000,25.1000,False,25.0845,25.0845,reg,310 +CUBS,2018-06-01,25.1000,25.1000,False,25.0800,25.0800,reg,603 +CUBS,2018-06-04,25.0801,25.1100,False,25.0800,25.1100,reg,850 +CUBS,2018-06-05,25.0801,25.0801,False,25.0801,25.0801,reg,0 +CUBS,2018-06-06,25.1200,25.1200,False,25.0800,25.0900,reg,3000 +CUBS,2018-06-07,25.1290,25.1290,False,25.1290,25.1290,reg,1000 diff --git a/company_library/CUE.csv b/company_library/CUE.csv index 4cf22853..12f1bc39 100644 --- a/company_library/CUE.csv +++ b/company_library/CUE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUE,2017-06-06,11.9900,11.9900,True,11.9900,11.9900,reg,0 -CUE,2017-06-07,11.9900,11.9900,True,11.9900,11.9900,reg,0 -CUE,2017-06-08,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-09,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-12,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-13,11.9900,11.9900,True,11.9900,11.9900,reg,0 @@ -249,3 +246,6 @@ CUE,2018-05-31,12.8100,13.6360,False,12.6300,13.6360,reg,23574 CUE,2018-06-01,13.6000,13.7500,False,12.8900,13.1000,reg,28424 CUE,2018-06-04,13.1700,13.6800,False,12.4600,13.6800,reg,65937 CUE,2018-06-05,13.1900,13.6600,False,13.0500,13.1400,reg,41444 +CUE,2018-06-06,13.6000,14.0000,False,13.1600,13.1600,reg,171894 +CUE,2018-06-07,13.6500,13.8900,False,13.4000,13.8600,reg,43136 +CUE,2018-06-08,14.2200,14.3300,False,13.6400,13.6400,reg,100286 diff --git a/company_library/CUI.csv b/company_library/CUI.csv index 2adf66b6..41ac48c8 100644 --- a/company_library/CUI.csv +++ b/company_library/CUI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUI,2017-06-06,3.2500,3.4150,False,3.2000,3.3100,reg,87485 -CUI,2017-06-07,3.3700,3.4965,False,3.2500,3.2500,reg,63414 -CUI,2017-06-08,3.3300,3.4800,False,3.3200,3.3500,reg,57529 CUI,2017-06-09,3.3400,3.4800,False,3.3200,3.3200,reg,37699 CUI,2017-06-12,3.3800,3.4500,False,3.3000,3.3400,reg,28181 CUI,2017-06-13,3.3200,3.3900,False,3.2900,3.3500,reg,49039 @@ -249,3 +246,6 @@ CUI,2018-05-31,2.7800,2.9100,False,2.7500,2.9100,reg,62868 CUI,2018-06-01,2.7600,2.9900,False,2.7400,2.8100,reg,164436 CUI,2018-06-04,2.7000,2.7700,False,2.6500,2.7700,reg,54566 CUI,2018-06-05,2.7200,2.7753,False,2.6873,2.7600,reg,104775 +CUI,2018-06-06,2.7000,2.8000,False,2.6900,2.7500,reg,117870 +CUI,2018-06-07,2.7300,2.7900,False,2.6900,2.7100,reg,260532 +CUI,2018-06-08,2.7300,2.8099,False,2.7000,2.7400,reg,192781 diff --git a/company_library/CUR.csv b/company_library/CUR.csv index 8ce3edf6..29787115 100644 --- a/company_library/CUR.csv +++ b/company_library/CUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUR,2017-06-06,5.0900,5.2458,False,5.0000,5.0000,reg,48168 -CUR,2017-06-07,5.1900,5.2131,False,5.1000,5.1400,reg,50624 -CUR,2017-06-08,5.3300,5.4400,False,5.1532,5.2000,reg,57297 CUR,2017-06-09,5.2300,5.3800,False,5.1000,5.3300,reg,96789 CUR,2017-06-12,5.0000,5.2178,False,4.8000,5.1800,reg,77201 CUR,2017-06-13,5.1900,5.2100,False,4.9000,5.0000,reg,53350 @@ -249,3 +246,6 @@ CUR,2018-05-31,1.6736,1.7800,False,1.6600,1.6600,reg,100419 CUR,2018-06-01,1.6900,1.7200,False,1.6500,1.7100,reg,75296 CUR,2018-06-04,1.7000,1.7800,False,1.6800,1.7600,reg,156902 CUR,2018-06-05,1.7000,1.7400,False,1.6900,1.6900,reg,93038 +CUR,2018-06-06,1.7000,1.7310,False,1.6800,1.7300,reg,81645 +CUR,2018-06-07,1.7099,1.7172,False,1.6810,1.7000,reg,46031 +CUR,2018-06-08,1.7000,1.7300,False,1.6900,1.7000,reg,35010 diff --git a/company_library/CUTR.csv b/company_library/CUTR.csv index 87ab1c62..2dc11ff7 100644 --- a/company_library/CUTR.csv +++ b/company_library/CUTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUTR,2017-06-06,23.4000,23.8000,False,23.0000,23.0000,reg,103336 -CUTR,2017-06-07,23.9500,24.0000,False,23.3000,23.4500,reg,100995 -CUTR,2017-06-08,23.7000,24.1500,False,23.6000,23.9500,reg,85057 CUTR,2017-06-09,23.7500,24.6500,False,23.6500,23.7500,reg,104317 CUTR,2017-06-12,24.4000,24.7783,False,23.1500,23.7500,reg,172744 CUTR,2017-06-13,23.4500,24.5500,False,23.3000,24.5500,reg,130601 @@ -249,3 +246,6 @@ CUTR,2018-05-31,42.0000,42.1000,False,39.3050,40.6500,reg,187855 CUTR,2018-06-01,44.2000,44.4500,False,40.1667,42.2500,reg,495440 CUTR,2018-06-04,46.0000,46.1500,False,43.4500,44.0000,reg,365797 CUTR,2018-06-05,48.5500,48.7000,False,45.7250,46.1500,reg,566586 +CUTR,2018-06-06,47.3500,48.8500,False,46.7500,48.5000,reg,338382 +CUTR,2018-06-07,46.1000,47.7000,False,45.8000,47.7000,reg,254311 +CUTR,2018-06-08,45.5500,46.7500,False,44.9500,46.0500,reg,430844 diff --git a/company_library/CVBF.csv b/company_library/CVBF.csv index da7928ec..a3c78e67 100644 --- a/company_library/CVBF.csv +++ b/company_library/CVBF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVBF,2017-06-06,19.9414,20.0732,False,19.7365,19.9024,reg,401708 -CVBF,2017-06-07,20.2440,20.3807,False,19.8438,19.9902,reg,642116 -CVBF,2017-06-08,20.9370,21.3763,False,20.1562,20.2245,reg,630584 CVBF,2017-06-09,21.9326,21.9814,False,20.8590,21.0835,reg,587515 CVBF,2017-06-12,21.8058,22.3060,False,21.5520,21.9619,reg,544271 CVBF,2017-06-13,21.8546,22.0791,False,21.7277,21.9717,reg,212951 @@ -249,3 +246,6 @@ CVBF,2018-05-31,23.1900,23.5700,False,23.1600,23.4600,reg,272024 CVBF,2018-06-01,23.4500,23.6700,False,23.3900,23.5900,reg,480865 CVBF,2018-06-04,23.7800,23.8000,False,23.4200,23.5700,reg,353137 CVBF,2018-06-05,23.3700,23.7100,False,23.1700,23.5500,reg,531600 +CVBF,2018-06-06,23.8700,23.8800,False,23.4800,23.5300,reg,572796 +CVBF,2018-06-07,23.8700,24.1100,False,23.6900,23.9000,reg,492159 +CVBF,2018-06-08,23.8600,23.9800,False,23.7800,23.8700,reg,351476 diff --git a/company_library/CVCO.csv b/company_library/CVCO.csv index 67c772c5..e5df5b03 100644 --- a/company_library/CVCO.csv +++ b/company_library/CVCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVCO,2017-06-06,114.5000,115.4000,False,114.0500,115.4000,reg,42608 -CVCO,2017-06-07,115.0000,115.5000,False,113.1000,115.2250,reg,37306 -CVCO,2017-06-08,116.9000,117.5000,False,115.3000,115.5500,reg,48683 CVCO,2017-06-09,117.5500,119.0000,False,115.9000,116.6000,reg,46173 CVCO,2017-06-12,118.0500,121.3500,False,116.4500,118.2500,reg,53338 CVCO,2017-06-13,130.7500,134.2750,False,107.0500,128.5000,reg,169962 @@ -249,3 +246,6 @@ CVCO,2018-05-31,207.6000,209.0500,False,197.5500,202.9500,reg,82704 CVCO,2018-06-01,218.9500,219.6000,False,208.6500,209.9000,reg,104279 CVCO,2018-06-04,220.9000,224.9500,False,219.1000,220.2500,reg,71973 CVCO,2018-06-05,221.4000,224.4500,False,219.5000,221.2000,reg,57437 +CVCO,2018-06-06,220.8000,223.3000,False,219.8000,222.3500,reg,42561 +CVCO,2018-06-07,214.3000,224.0877,False,213.5000,221.7000,reg,87132 +CVCO,2018-06-08,216.8500,218.4500,False,215.4500,216.4000,reg,90966 diff --git a/company_library/CVCY.csv b/company_library/CVCY.csv index 1c7ddd56..6cadfb69 100644 --- a/company_library/CVCY.csv +++ b/company_library/CVCY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVCY,2017-06-06,21.3252,21.5523,False,20.6535,20.9599,reg,14852 -CVCY,2017-06-07,21.2067,21.6066,False,20.9304,21.4634,reg,11430 -CVCY,2017-06-08,21.7004,22.1150,False,20.9500,20.9500,reg,27358 CVCY,2017-06-09,22.3520,22.7370,False,21.9176,21.9176,reg,48692 CVCY,2017-06-12,22.4211,22.6087,False,21.5325,22.4211,reg,52775 CVCY,2017-06-13,22.6383,22.8555,False,22.3318,22.6284,reg,22670 @@ -249,3 +246,6 @@ CVCY,2018-05-31,21.4600,21.5800,False,21.2600,21.3100,reg,7576 CVCY,2018-06-01,21.6700,21.7000,False,21.3000,21.6800,reg,7522 CVCY,2018-06-04,21.9300,21.9881,False,21.6000,21.7000,reg,19473 CVCY,2018-06-05,21.7400,22.0000,False,21.7200,21.7300,reg,25110 +CVCY,2018-06-06,21.7900,22.0000,False,21.5854,21.6300,reg,18680 +CVCY,2018-06-07,21.8000,21.9200,False,21.6700,21.9200,reg,9498 +CVCY,2018-06-08,21.8200,22.0000,False,21.6100,21.9700,reg,11696 diff --git a/company_library/CVGI.csv b/company_library/CVGI.csv index 86c8cdfe..25afb7de 100644 --- a/company_library/CVGI.csv +++ b/company_library/CVGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVGI,2017-06-06,8.3000,8.6200,False,8.2600,8.5900,reg,271628 -CVGI,2017-06-07,8.2700,8.3950,False,7.9600,8.3600,reg,232840 -CVGI,2017-06-08,8.4700,8.5000,False,8.1600,8.2300,reg,352580 CVGI,2017-06-09,8.3800,8.5605,False,8.2596,8.5000,reg,219350 CVGI,2017-06-12,8.2100,8.4400,False,8.1300,8.3600,reg,234852 CVGI,2017-06-13,8.1300,8.3500,False,8.0600,8.1900,reg,151817 @@ -249,3 +246,6 @@ CVGI,2018-05-31,7.9300,8.1900,False,7.8600,8.1500,reg,154093 CVGI,2018-06-01,7.9100,8.1000,False,7.8450,7.9900,reg,267525 CVGI,2018-06-04,7.7600,8.1997,False,7.6750,8.0000,reg,220284 CVGI,2018-06-05,8.0200,8.1600,False,7.6800,7.7500,reg,230649 +CVGI,2018-06-06,7.9200,8.0300,False,7.7500,8.0300,reg,179854 +CVGI,2018-06-07,7.8600,8.0000,False,7.8000,7.8800,reg,154499 +CVGI,2018-06-08,7.8100,7.9200,False,7.7700,7.8300,reg,141401 diff --git a/company_library/CVGW.csv b/company_library/CVGW.csv index c664716e..82949e10 100644 --- a/company_library/CVGW.csv +++ b/company_library/CVGW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVGW,2017-06-06,72.0868,73.7151,False,71.0507,71.0507,reg,435463 -CVGW,2017-06-07,73.4684,74.0111,False,69.4224,72.6789,reg,256447 -CVGW,2017-06-08,74.4552,74.9486,False,73.8631,74.0111,reg,186880 CVGW,2017-06-09,75.1459,75.8367,False,74.3565,74.8499,reg,172984 CVGW,2017-06-12,73.7151,75.7874,False,73.4684,75.2940,reg,206906 CVGW,2017-06-13,73.9618,74.3565,False,73.1723,73.8137,reg,301428 @@ -249,3 +246,6 @@ CVGW,2018-05-31,88.0000,89.0500,False,87.5500,89.0500,reg,158487 CVGW,2018-06-01,89.5000,89.8000,False,87.5000,88.8000,reg,212472 CVGW,2018-06-04,88.6000,90.3500,False,88.0500,89.7000,reg,190061 CVGW,2018-06-05,89.5000,91.7000,False,86.8000,91.7000,reg,270041 +CVGW,2018-06-06,88.6500,89.1500,False,83.0000,89.1500,reg,293434 +CVGW,2018-06-07,84.0000,88.2000,False,83.0500,88.2000,reg,464038 +CVGW,2018-06-08,85.1000,85.1000,False,83.5500,83.9500,reg,234845 diff --git a/company_library/CVLT.csv b/company_library/CVLT.csv index d7ea1d31..c4fe779b 100644 --- a/company_library/CVLT.csv +++ b/company_library/CVLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVLT,2017-06-06,57.2500,57.7500,False,55.8300,56.0500,reg,443760 -CVLT,2017-06-07,58.0000,58.4000,False,57.0500,57.4000,reg,387892 -CVLT,2017-06-08,58.4000,58.6250,False,57.5500,57.9000,reg,328257 CVLT,2017-06-09,57.5000,58.7500,False,56.3000,58.7000,reg,619766 CVLT,2017-06-12,57.0000,57.4500,False,55.9600,57.2500,reg,384138 CVLT,2017-06-13,56.9500,57.4500,False,56.7500,57.3000,reg,232492 @@ -249,3 +246,6 @@ CVLT,2018-05-31,68.3500,69.4000,False,67.5050,68.6500,reg,238370 CVLT,2018-06-01,68.7500,69.1500,False,68.3500,68.7500,reg,925068 CVLT,2018-06-04,69.9000,70.0000,False,69.2500,69.2500,reg,438162 CVLT,2018-06-05,70.7500,70.8500,False,69.9500,70.0000,reg,219905 +CVLT,2018-06-06,70.5500,71.2500,False,69.9050,70.6500,reg,268559 +CVLT,2018-06-07,70.3500,71.2000,False,69.5500,71.0500,reg,658149 +CVLT,2018-06-08,70.2500,70.4500,False,69.1500,70.0500,reg,396256 diff --git a/company_library/CVLY.csv b/company_library/CVLY.csv index 0e57c4d3..3ca844dc 100644 --- a/company_library/CVLY.csv +++ b/company_library/CVLY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVLY,2017-06-06,25.8292,26.2606,False,25.8292,26.0939,reg,14987 -CVLY,2017-06-07,25.9861,26.3293,False,25.7899,25.9468,reg,5984 -CVLY,2017-06-08,25.9861,26.4420,False,25.9861,26.4420,reg,9104 CVLY,2017-06-09,26.4175,26.4175,False,25.8390,25.9272,reg,16950 CVLY,2017-06-12,25.9861,26.4764,False,25.9763,26.4469,reg,21197 CVLY,2017-06-13,26.1528,26.2950,False,25.8390,26.0155,reg,10905 @@ -249,3 +246,6 @@ CVLY,2018-05-31,30.0000,30.2000,False,30.0000,30.0636,reg,5227 CVLY,2018-06-01,30.4650,30.6900,False,29.3297,29.8850,reg,13991 CVLY,2018-06-04,29.8600,30.3500,False,29.8600,30.2200,reg,9777 CVLY,2018-06-05,29.8200,30.0250,False,29.7300,30.0000,reg,14734 +CVLY,2018-06-06,29.9100,30.3200,False,29.7910,29.9000,reg,24656 +CVLY,2018-06-07,30.0200,30.0600,False,29.6900,29.8900,reg,38447 +CVLY,2018-06-08,30.3300,30.5900,False,30.3000,30.5600,reg,33662 diff --git a/company_library/CVON.csv b/company_library/CVON.csv index c881d2eb..1e44e431 100644 --- a/company_library/CVON.csv +++ b/company_library/CVON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVON,2017-06-06,9.9280,9.9280,True,9.9280,9.9280,reg,0 -CVON,2017-06-07,9.9280,9.9280,True,9.9280,9.9280,reg,0 -CVON,2017-06-08,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-09,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-12,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-13,9.9280,9.9280,True,9.9280,9.9280,reg,0 @@ -249,3 +246,6 @@ CVON,2018-05-31,8.9000,9.1300,False,8.8000,8.8800,reg,106603 CVON,2018-06-01,9.0900,9.2700,False,8.9300,8.9300,reg,97506 CVON,2018-06-04,9.1700,9.2550,False,9.0100,9.1200,reg,86085 CVON,2018-06-05,9.0400,9.2600,False,8.9950,9.2300,reg,95490 +CVON,2018-06-06,9.0900,9.2500,False,9.0100,9.2100,reg,31444 +CVON,2018-06-07,9.1600,9.2200,False,8.8600,9.1300,reg,44080 +CVON,2018-06-08,8.7600,9.1300,False,8.6400,9.1000,reg,51585 diff --git a/company_library/CVONW.csv b/company_library/CVONW.csv index cf08da6b..fad3b5db 100644 --- a/company_library/CVONW.csv +++ b/company_library/CVONW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVONW,2017-06-06,0.8500,0.8500,True,0.8500,0.8500,reg,0 -CVONW,2017-06-07,0.8500,0.8500,True,0.8500,0.8500,reg,0 -CVONW,2017-06-08,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-09,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-12,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-13,0.8500,0.8500,True,0.8500,0.8500,reg,0 @@ -249,3 +246,6 @@ CVONW,2018-05-31,1.1500,1.1500,False,1.1500,1.1500,reg,0 CVONW,2018-06-01,1.2100,1.2100,False,1.2100,1.2100,reg,500 CVONW,2018-06-04,1.2100,1.2100,False,1.2100,1.2100,reg,0 CVONW,2018-06-05,1.2100,1.2100,False,1.2100,1.2100,reg,0 +CVONW,2018-06-06,1.3200,1.3200,False,1.3200,1.3200,reg,100 +CVONW,2018-06-07,1.2700,1.2700,False,1.2700,1.2700,reg,2600 +CVONW,2018-06-08,1.2700,1.2700,False,1.2700,1.2700,reg,0 diff --git a/company_library/CVS.csv b/company_library/CVS.csv index 08c5094c..215ded7f 100644 --- a/company_library/CVS.csv +++ b/company_library/CVS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVS,2017-06-06,75.8357,76.4393,False,75.5826,76.4003,reg,4880766 -CVS,2017-06-07,76.0888,76.2933,False,75.3295,75.9817,reg,5108541 CVS,2017-06-08,76.3517,76.4782,False,75.8649,76.1278,reg,4096393 CVS,2017-06-09,77.5977,77.6270,False,76.1019,76.5269,reg,5652586 CVS,2017-06-12,77.5685,78.7659,False,76.8092,77.7438,reg,6339720 @@ -249,3 +247,5 @@ CVS,2018-05-31,63.3900,65.8600,False,63.3600,65.8400,reg,13403069 CVS,2018-06-01,64.0700,64.2100,False,63.4400,63.8500,reg,5503040 CVS,2018-06-04,64.1000,64.5250,False,63.6400,64.0800,reg,11423821 CVS,2018-06-05,63.3300,64.3200,False,62.6600,63.9200,reg,8008779 +CVS,2018-06-06,65.0800,65.1150,False,63.3500,63.6700,reg,6529353 +CVS,2018-06-07,65.0200,65.6500,False,64.6500,65.1200,reg,5814327 diff --git a/company_library/CVTI.csv b/company_library/CVTI.csv index 413d1cd5..bddae408 100644 --- a/company_library/CVTI.csv +++ b/company_library/CVTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVTI,2017-06-06,17.7100,18.0800,False,17.7100,18.0300,reg,29714 -CVTI,2017-06-07,18.6900,18.7400,False,17.8700,17.8700,reg,55710 -CVTI,2017-06-08,18.6200,18.8600,False,18.1700,18.6500,reg,52749 CVTI,2017-06-09,18.7500,18.8500,False,18.1400,18.6200,reg,400100 CVTI,2017-06-12,18.6400,18.8800,False,18.1300,18.8400,reg,110656 CVTI,2017-06-13,18.7500,18.8700,False,18.3600,18.6400,reg,85245 @@ -249,3 +246,6 @@ CVTI,2018-05-31,30.0800,31.0000,False,29.9800,31.0000,reg,121399 CVTI,2018-06-01,31.4100,31.5600,False,30.0000,30.3300,reg,141502 CVTI,2018-06-04,30.3100,31.8000,False,30.1800,31.5000,reg,162030 CVTI,2018-06-05,30.5800,32.4200,False,30.0400,30.5600,reg,178351 +CVTI,2018-06-06,31.4400,32.5000,False,30.6910,32.5000,reg,366157 +CVTI,2018-06-07,31.6600,31.8500,False,30.6647,31.4500,reg,150335 +CVTI,2018-06-08,32.5000,32.7300,False,31.6600,31.6600,reg,248455 diff --git a/company_library/CVV.csv b/company_library/CVV.csv index 8c21c039..9ef730f3 100644 --- a/company_library/CVV.csv +++ b/company_library/CVV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVV,2017-06-06,11.8010,11.8500,False,11.6627,11.6692,reg,3342 -CVV,2017-06-07,11.7500,11.8800,False,11.6886,11.6886,reg,2287 -CVV,2017-06-08,11.6900,11.8300,False,11.6800,11.8300,reg,10952 CVV,2017-06-09,11.6400,12.3900,False,11.6400,11.6700,reg,41750 CVV,2017-06-12,11.9300,12.0573,False,11.6500,11.7100,reg,10715 CVV,2017-06-13,11.7400,12.0198,False,11.6110,11.8500,reg,6195 @@ -249,3 +246,6 @@ CVV,2018-05-31,7.1500,7.2001,False,7.1098,7.2000,reg,6673 CVV,2018-06-01,7.3000,7.3000,False,7.0200,7.2200,reg,36208 CVV,2018-06-04,7.1400,7.2400,False,7.0610,7.2400,reg,6662 CVV,2018-06-05,7.4700,7.5639,False,7.2000,7.2000,reg,32057 +CVV,2018-06-06,7.4200,7.6550,False,7.3699,7.5000,reg,21122 +CVV,2018-06-07,7.7000,7.9300,False,7.3758,7.4600,reg,6397 +CVV,2018-06-08,7.5300,7.8900,False,7.5300,7.7400,reg,7757 diff --git a/company_library/CVX.csv b/company_library/CVX.csv index 3448dd0f..fc0b35fd 100644 --- a/company_library/CVX.csv +++ b/company_library/CVX.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVX,2017-06-06,100.2956,100.5652,False,98.9380,99.2750,reg,4683859 -CVX,2017-06-07,99.9105,100.5459,False,98.7358,100.1030,reg,7197147 CVX,2017-06-08,100.1319,100.8444,False,99.5927,99.5927,reg,6493595 CVX,2017-06-09,102.4426,102.5293,False,100.1415,100.1415,reg,6595555 CVX,2017-06-12,104.0216,104.3971,False,103.2943,103.4247,reg,8690637 @@ -249,3 +247,5 @@ CVX,2018-05-31,124.3000,124.8200,False,123.4600,124.0800,reg,7460684 CVX,2018-06-01,123.8500,125.5500,False,123.4300,125.4900,reg,5749869 CVX,2018-06-04,122.2600,125.4100,False,122.1700,124.5300,reg,5760478 CVX,2018-06-05,122.7300,123.7100,False,121.5500,122.0100,reg,5672607 +CVX,2018-06-06,123.3800,123.6900,False,122.0600,123.1200,reg,6213350 +CVX,2018-06-07,126.9600,127.9800,False,124.4100,124.5400,reg,8607219 diff --git a/company_library/CWAY.csv b/company_library/CWAY.csv index 8bd62303..67e9898f 100644 --- a/company_library/CWAY.csv +++ b/company_library/CWAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWAY,2017-06-06,20.6500,20.6500,False,20.5000,20.5500,reg,2937 -CWAY,2017-06-07,20.5500,20.6000,False,20.5000,20.5500,reg,2140 -CWAY,2017-06-08,20.5500,20.5500,False,20.5000,20.5000,reg,1590 CWAY,2017-06-09,20.5500,20.6000,False,20.5000,20.5500,reg,3853 CWAY,2017-06-12,20.7000,20.7000,False,20.5000,20.5000,reg,3093 CWAY,2017-06-13,20.5909,20.5909,False,20.5500,20.5500,reg,1667 @@ -249,3 +246,6 @@ CWAY,2018-05-31,27.5000,27.5000,False,27.4000,27.4500,reg,17744 CWAY,2018-06-01,27.5000,27.5000,False,27.4500,27.4500,reg,9539 CWAY,2018-06-04,27.5500,27.6000,False,27.4950,27.5000,reg,26343 CWAY,2018-06-05,27.5000,27.5500,False,27.5000,27.5000,reg,35337 +CWAY,2018-06-06,27.6000,27.6500,False,27.5000,27.5000,reg,15116 +CWAY,2018-06-07,27.5500,27.6000,False,27.5500,27.5500,reg,11854 +CWAY,2018-06-08,27.7000,27.7500,False,27.5500,27.6000,reg,10296 diff --git a/company_library/CWBC.csv b/company_library/CWBC.csv index c1a8a03a..67ccf32b 100644 --- a/company_library/CWBC.csv +++ b/company_library/CWBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWBC,2017-06-06,9.7963,9.8455,False,9.7963,9.8455,reg,2509 -CWBC,2017-06-07,9.8948,9.9932,False,9.7963,9.8948,reg,13804 -CWBC,2017-06-08,10.0424,10.0424,False,9.7963,9.8455,reg,26533 CWBC,2017-06-09,9.9932,10.0424,False,9.9440,10.0424,reg,8521 CWBC,2017-06-12,9.9932,9.9932,False,9.8948,9.8948,reg,4449 CWBC,2017-06-13,9.8948,9.9932,False,9.8948,9.9834,reg,4809 @@ -249,3 +246,6 @@ CWBC,2018-05-31,11.4000,11.5000,False,11.4000,11.5000,reg,1487 CWBC,2018-06-01,11.5000,11.5500,False,11.4100,11.4601,reg,40586 CWBC,2018-06-04,11.4000,11.5500,False,11.4000,11.5000,reg,15459 CWBC,2018-06-05,11.5500,11.5500,False,11.5000,11.5000,reg,52086 +CWBC,2018-06-06,11.5000,11.5500,False,11.5000,11.5500,reg,2265 +CWBC,2018-06-07,11.5757,11.6000,False,11.5626,11.6000,reg,4481 +CWBC,2018-06-08,11.5000,11.7000,False,11.5000,11.7000,reg,32629 diff --git a/company_library/CWBR.csv b/company_library/CWBR.csv index 5a4ba880..1821c2b8 100644 --- a/company_library/CWBR.csv +++ b/company_library/CWBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWBR,2017-06-06,5.6168,5.6168,True,5.6168,5.6168,reg,0 -CWBR,2017-06-07,5.6168,5.6168,True,5.6168,5.6168,reg,0 -CWBR,2017-06-08,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-09,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-12,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-13,5.6168,5.6168,True,5.6168,5.6168,reg,0 @@ -249,3 +246,6 @@ CWBR,2018-05-31,6.0500,6.5000,False,5.9100,5.9700,reg,107446 CWBR,2018-06-01,7.1000,7.1708,False,6.1600,6.3500,reg,228415 CWBR,2018-06-04,7.8500,8.3800,False,7.1100,7.2300,reg,295191 CWBR,2018-06-05,7.6300,8.0500,False,7.5300,8.0500,reg,103868 +CWBR,2018-06-06,8.8600,8.8800,False,7.6100,7.6700,reg,244412 +CWBR,2018-06-07,8.4900,8.8500,False,8.0500,8.7400,reg,226493 +CWBR,2018-06-08,8.2400,8.5300,False,8.0600,8.5300,reg,97060 diff --git a/company_library/CWCO.csv b/company_library/CWCO.csv index 367cc17c..3b001ccb 100644 --- a/company_library/CWCO.csv +++ b/company_library/CWCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWCO,2017-06-06,11.9059,12.4914,False,11.7595,12.4426,reg,109185 -CWCO,2017-06-07,11.9547,12.1499,False,11.8083,11.8083,reg,41786 -CWCO,2017-06-08,12.1011,12.1986,False,11.6619,11.8571,reg,51461 CWCO,2017-06-09,12.2962,12.4426,False,12.0523,12.1011,reg,54023 CWCO,2017-06-12,12.6866,12.6866,False,12.2962,12.2962,reg,93901 CWCO,2017-06-13,12.4914,12.7092,False,12.4865,12.6866,reg,59330 @@ -249,3 +246,6 @@ CWCO,2018-05-31,13.1500,13.3500,False,13.1400,13.1500,reg,31010 CWCO,2018-06-01,13.1500,13.3000,False,13.0050,13.1500,reg,27716 CWCO,2018-06-04,12.9000,13.2500,False,12.8748,13.2500,reg,28664 CWCO,2018-06-05,12.8000,13.5500,False,12.7500,12.9500,reg,34081 +CWCO,2018-06-06,12.6500,12.9500,False,12.6000,12.8000,reg,39581 +CWCO,2018-06-07,12.7000,12.7000,False,12.5500,12.6500,reg,17609 +CWCO,2018-06-08,12.7000,12.8000,False,12.6399,12.6500,reg,26026 diff --git a/company_library/CWH.csv b/company_library/CWH.csv new file mode 100644 index 00000000..75fa1969 --- /dev/null +++ b/company_library/CWH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CWH,2017-06-08,27.7342,28.5167,False,27.3875,28.5167,reg,442740 +CWH,2017-06-09,29.1011,29.6458,False,28.8237,29.0614,reg,1201891 +CWH,2017-06-12,28.6058,29.5121,False,28.3879,29.2595,reg,360788 +CWH,2017-06-13,29.4279,29.4873,False,28.3483,28.7643,reg,350839 +CWH,2017-06-14,29.2392,29.6266,False,28.9313,29.4081,reg,239036 +CWH,2017-06-15,28.8618,29.2094,False,28.5341,28.9313,reg,245614 +CWH,2017-06-16,28.5837,28.6036,False,28.0573,28.5639,reg,777455 +CWH,2017-06-19,28.6234,29.2293,False,28.4943,28.6234,reg,342595 +CWH,2017-06-20,28.7824,29.0108,False,28.0573,28.5341,reg,347301 +CWH,2017-06-21,29.7060,30.2821,False,29.1399,29.2194,reg,835994 +CWH,2017-06-22,29.7457,30.0338,False,29.5074,30.0338,reg,443302 +CWH,2017-06-23,30.1331,30.1927,False,29.4081,29.7358,reg,443336 +CWH,2017-06-26,30.6396,31.0468,False,30.0568,30.2225,reg,447669 +CWH,2017-06-27,30.1927,30.8978,False,29.9444,30.6396,reg,412041 +CWH,2017-06-28,31.0667,31.1930,False,30.2423,30.2423,reg,364375 +CWH,2017-06-29,30.5701,31.4143,False,30.1430,30.7886,reg,352593 +CWH,2017-06-30,30.6396,30.9078,False,29.5471,30.9078,reg,267055 +CWH,2017-07-05,29.8053,30.4012,False,29.4081,30.4012,reg,253075 +CWH,2017-07-06,28.8022,29.8649,False,28.6433,29.7457,reg,376511 +CWH,2017-07-07,28.8519,29.0902,False,28.5936,28.8717,reg,216812 +CWH,2017-07-10,28.8121,28.9214,False,28.5678,28.8022,reg,285793 +CWH,2017-07-11,29.3385,29.6861,False,28.6036,28.6036,reg,202372 +CWH,2017-07-12,29.4180,30.1827,False,29.2988,29.5272,reg,303777 +CWH,2017-07-13,31.9605,32.4770,False,30.7191,30.8780,reg,1008619 +CWH,2017-07-14,31.5633,32.2684,False,30.9078,32.0797,reg,369847 +CWH,2017-07-17,31.1461,31.9903,False,30.9574,31.3249,reg,285926 +CWH,2017-07-18,31.7420,32.1691,False,30.9872,31.6824,reg,329618 +CWH,2017-07-19,32.4571,32.9736,False,31.7420,31.8116,reg,375692 +CWH,2017-07-20,32.0102,32.7252,False,31.9903,32.3975,reg,173213 +CWH,2017-07-21,31.6328,32.4670,False,31.5434,32.0797,reg,290941 +CWH,2017-07-24,30.9376,31.5831,False,30.9177,31.5831,reg,257429 +CWH,2017-07-25,31.4540,31.9190,False,30.7588,31.2653,reg,332637 +CWH,2017-07-26,31.2852,31.8215,False,31.1759,31.5831,reg,224334 +CWH,2017-07-27,31.6526,31.8889,False,30.9475,31.5136,reg,272985 +CWH,2017-07-28,31.6030,31.7818,False,30.8780,31.4441,reg,336334 +CWH,2017-07-31,31.7420,32.2783,False,30.9475,31.6427,reg,418677 +CWH,2017-08-01,31.8016,32.3777,False,31.3249,32.0698,reg,376760 +CWH,2017-08-02,31.4540,31.9605,False,31.2951,31.7023,reg,390972 +CWH,2017-08-03,31.7818,31.9307,False,31.3150,31.3150,reg,278703 +CWH,2017-08-04,31.7619,31.9804,False,31.4242,31.8215,reg,150123 +CWH,2017-08-07,33.0133,33.1921,False,31.6626,32.1592,reg,724404 +CWH,2017-08-08,32.6458,33.2219,False,32.5266,33.0232,reg,403043 +CWH,2017-08-09,32.1989,32.5763,False,31.7321,32.2386,reg,455744 +CWH,2017-08-10,31.2554,32.7253,False,31.0071,32.2188,reg,755106 +CWH,2017-08-11,34.4534,35.1486,False,32.5266,34.3640,reg,1794811 +CWH,2017-08-14,34.9699,35.8935,False,34.1058,35.0096,reg,1007224 +CWH,2017-08-15,35.3274,35.5062,False,34.3442,35.0493,reg,650353 +CWH,2017-08-16,35.1089,35.5161,False,34.6024,35.3572,reg,597296 +CWH,2017-08-17,34.5825,35.6353,False,34.2746,34.8407,reg,803873 +CWH,2017-08-18,34.8010,35.1188,False,33.9072,34.4137,reg,398354 +CWH,2017-08-21,34.3839,34.8010,False,33.6093,34.8010,reg,487177 +CWH,2017-08-22,34.6719,34.9103,False,34.0164,34.4733,reg,443100 +CWH,2017-08-23,35.3175,36.3802,False,34.4534,34.5527,reg,952503 +CWH,2017-08-24,36.1120,36.5887,False,35.7346,35.7545,reg,612134 +CWH,2017-08-25,36.3107,36.6682,False,36.1120,36.1517,reg,380711 +CWH,2017-08-28,35.9035,36.8768,False,35.7058,36.4696,reg,791216 +CWH,2017-08-29,36.5887,36.8271,False,35.6923,35.8141,reg,772541 +CWH,2017-08-30,36.2908,36.8172,False,36.2014,36.5887,reg,418611 +CWH,2017-08-31,36.4994,37.6614,False,36.2610,37.1151,reg,560986 +CWH,2017-09-01,37.5223,37.5720,False,36.3305,36.5788,reg,553952 +CWH,2017-09-05,36.7477,37.5124,False,36.1319,37.5124,reg,581501 +CWH,2017-09-06,38.2374,39.1809,False,36.8768,36.9264,reg,919975 +CWH,2017-09-07,37.7110,38.8929,False,37.5124,38.4659,reg,328646 +CWH,2017-09-08,38.3467,39.0022,False,37.8004,38.0487,reg,694289 +CWH,2017-09-11,38.5552,39.2008,False,38.1580,38.4361,reg,391313 +CWH,2017-09-12,38.7241,39.2703,False,38.3467,38.6049,reg,702168 +CWH,2017-09-13,39.0419,39.2604,False,38.6148,38.6248,reg,605616 +CWH,2017-09-14,39.0718,39.2807,False,38.5841,38.8130,reg,247310 +CWH,2017-09-15,38.3353,39.1414,False,38.2756,38.9225,reg,1628323 +CWH,2017-09-18,38.3054,38.8329,False,37.5103,38.2656,reg,480455 +CWH,2017-09-19,38.1661,38.8827,False,37.9372,38.4050,reg,271278 +CWH,2017-09-20,37.1908,38.1263,False,36.6534,38.0566,reg,367013 +CWH,2017-09-21,37.5690,37.7979,False,36.9122,37.1212,reg,248077 +CWH,2017-09-22,38.2457,38.5035,False,37.3799,37.5590,reg,271089 +CWH,2017-09-25,37.5889,38.3154,False,37.4496,38.2059,reg,245288 +CWH,2017-09-26,38.0268,38.0965,False,37.3301,37.5093,reg,443243 +CWH,2017-09-27,39.9376,40.3357,False,38.4647,38.4647,reg,804228 +CWH,2017-09-28,39.5495,39.9376,False,38.5343,39.8480,reg,516016 +CWH,2017-09-29,40.5447,41.0721,False,39.3106,39.4101,reg,496130 +CWH,2017-10-02,39.8082,40.5546,False,39.3106,40.5546,reg,408033 +CWH,2017-10-03,40.2063,40.4551,False,39.8779,39.8779,reg,262548 +CWH,2017-10-04,39.4002,40.3406,False,38.9623,40.2162,reg,226578 +CWH,2017-10-05,40.1963,40.3158,False,39.2011,39.4400,reg,321174 +CWH,2017-10-06,40.2063,40.4750,False,39.9177,40.0570,reg,354464 +CWH,2017-10-09,39.9973,40.5347,False,39.6689,39.9177,reg,235849 +CWH,2017-10-10,40.3755,40.5347,False,39.8727,40.0570,reg,161105 +CWH,2017-10-11,40.4153,40.7054,False,39.8580,40.4551,reg,207284 +CWH,2017-10-12,41.9778,42.1967,False,39.5992,40.5148,reg,392862 +CWH,2017-10-13,42.1370,42.7640,False,41.4403,41.9479,reg,557999 +CWH,2017-10-16,42.0972,42.3858,False,41.2712,42.0474,reg,320734 +CWH,2017-10-17,43.2516,43.8885,False,42.1569,42.2067,reg,489947 +CWH,2017-10-18,44.0876,44.4602,False,43.5203,43.6397,reg,503807 +CWH,2017-10-19,42.9630,44.0279,False,42.6644,43.8686,reg,298919 +CWH,2017-10-20,44.1373,45.6202,False,43.1431,43.3611,reg,540874 +CWH,2017-10-23,42.6246,44.3782,False,42.3957,44.2468,reg,307015 +CWH,2017-10-24,43.0824,44.4260,False,42.7839,42.9929,reg,445097 +CWH,2017-10-25,40.4551,42.4306,False,40.1167,42.3559,reg,1080489 +CWH,2017-10-26,40.3058,41.1716,False,39.1116,39.4698,reg,5249816 +CWH,2017-10-27,41.7389,42.1071,False,40.3257,40.5049,reg,1527976 +CWH,2017-10-30,42.7540,42.8884,False,41.2214,42.0076,reg,1462415 +CWH,2017-10-31,41.8185,43.6696,False,41.5896,43.1521,reg,864798 +CWH,2017-11-01,42.0872,42.5749,False,41.6394,42.3062,reg,841079 +CWH,2017-11-02,42.0474,42.5749,False,41.3010,42.2564,reg,635117 +CWH,2017-11-03,42.4953,42.8436,False,41.8683,42.2067,reg,1144704 +CWH,2017-11-06,42.8237,43.1322,False,42.1967,42.5450,reg,654813 +CWH,2017-11-07,42.0972,43.7393,False,41.7986,43.6796,reg,714245 +CWH,2017-11-08,43.3412,43.4208,False,42.0474,42.1569,reg,1308239 +CWH,2017-11-09,41.7190,43.9881,False,39.9227,43.7890,reg,1238275 +CWH,2017-11-10,40.8333,42.1171,False,40.2660,41.8285,reg,1064584 +CWH,2017-11-13,41.2214,41.4403,False,40.3854,40.4153,reg,577255 +CWH,2017-11-14,41.3408,41.6991,False,41.0124,41.0522,reg,481831 +CWH,2017-11-15,41.7986,42.4156,False,40.0132,41.0124,reg,1057610 +CWH,2017-11-16,42.2962,42.8834,False,41.6692,41.9379,reg,651662 +CWH,2017-11-17,42.2962,42.8635,False,41.8285,42.2564,reg,426699 +CWH,2017-11-20,43.4109,43.4795,False,42.2266,42.4754,reg,417749 +CWH,2017-11-21,43.4109,43.6995,False,43.0576,43.3213,reg,418640 +CWH,2017-11-22,42.6246,43.5800,False,42.2267,43.4706,reg,620429 +CWH,2017-11-27,42.8436,43.9992,False,42.6246,43.6796,reg,848291 +CWH,2017-11-28,46.4761,46.5748,False,44.2667,44.2667,reg,2228531 +CWH,2017-11-29,45.7794,47.1230,False,45.4311,46.7746,reg,670868 +CWH,2017-11-30,46.1377,46.7736,False,45.7894,46.1178,reg,472242 +CWH,2017-12-01,45.4311,46.5955,False,44.3563,46.1377,reg,577063 +CWH,2017-12-04,45.8192,46.7348,False,45.2520,46.0780,reg,1031674 +CWH,2017-12-05,46.2770,46.7746,False,45.7794,45.8093,reg,547016 +CWH,2017-12-06,45.9785,46.6453,False,45.9088,46.1775,reg,310922 +CWH,2017-12-07,46.9637,47.3917,False,46.1477,46.9637,reg,385194 +CWH,2017-12-08,45.8591,47.3143,False,45.8591,47.1727,reg,961585 +CWH,2017-12-11,46.0680,46.2671,False,45.5505,45.9188,reg,466226 +CWH,2017-12-12,45.3814,46.5308,False,45.2619,46.1775,reg,433355 +CWH,2017-12-13,45.8989,46.4960,False,45.4510,45.4510,reg,443299 +CWH,2017-12-14,44.6913,46.2581,False,44.3220,45.8689,reg,462299 +CWH,2017-12-15,45.3599,45.8290,False,44.4617,44.9008,reg,800910 +CWH,2017-12-18,46.1084,46.3400,False,45.0206,45.8789,reg,508209 +CWH,2017-12-19,46.1783,46.6973,False,45.7392,46.1484,reg,444847 +CWH,2017-12-20,46.2082,46.7272,False,45.4697,46.4478,reg,299428 +CWH,2017-12-21,46.2082,46.5276,False,44.7511,46.0585,reg,426829 +CWH,2017-12-22,45.9687,46.5077,False,45.6993,46.3679,reg,276935 +CWH,2017-12-26,45.9188,46.0386,False,45.3899,45.7192,reg,350070 +CWH,2017-12-27,45.0505,46.2482,False,45.0206,45.6194,reg,453622 +CWH,2017-12-28,45.2901,45.3200,False,44.3619,44.9907,reg,362136 +CWH,2017-12-29,44.6414,45.5795,False,44.4318,45.2202,reg,371864 +CWH,2018-01-02,45.4597,45.5096,False,44.8809,45.0905,reg,599403 +CWH,2018-01-03,45.6793,46.1484,False,44.9607,45.6494,reg,386952 +CWH,2018-01-04,44.9607,46.1484,False,44.7312,46.0086,reg,528160 +CWH,2018-01-05,44.8110,45.2801,False,44.4318,44.9607,reg,569071 +CWH,2018-01-08,43.1942,44.7968,False,42.7950,44.6214,reg,794359 +CWH,2018-01-09,43.4737,44.0126,False,43.2642,43.5735,reg,498399 +CWH,2018-01-10,43.3639,43.8829,False,42.6952,43.2342,reg,409439 +CWH,2018-01-11,44.7412,44.9208,False,43.3639,43.3739,reg,296533 +CWH,2018-01-12,45.1803,45.9388,False,44.7711,44.7711,reg,388465 +CWH,2018-01-16,43.2741,45.6993,False,42.8399,45.5595,reg,482623 +CWH,2018-01-17,43.3938,43.7881,False,42.9547,43.4437,reg,356981 +CWH,2018-01-18,43.4437,44.2521,False,43.3739,43.4637,reg,385724 +CWH,2018-01-19,44.5116,44.5416,False,43.4188,43.4338,reg,414403 +CWH,2018-01-22,45.0206,45.7192,False,44.6058,44.6713,reg,766975 +CWH,2018-01-23,45.7492,45.8190,False,44.4817,45.0206,reg,419026 +CWH,2018-01-24,46.6973,46.9967,False,45.8989,45.9088,reg,497507 +CWH,2018-01-25,45.7092,46.8869,False,45.1603,46.8071,reg,535471 +CWH,2018-01-26,45.1104,46.6873,False,44.3315,46.4079,reg,1046547 +CWH,2018-01-29,45.1104,45.6094,False,44.4218,44.9108,reg,296922 +CWH,2018-01-30,44.8809,45.0256,False,44.3719,44.4617,reg,352074 +CWH,2018-01-31,44.6613,45.3200,False,44.3819,45.1703,reg,306985 +CWH,2018-02-01,44.6613,44.7112,False,43.9328,44.1823,reg,246444 +CWH,2018-02-02,42.0665,44.6414,False,41.9866,44.2721,reg,620099 +CWH,2018-02-05,40.0505,42.7252,False,39.9706,41.4277,reg,646085 +CWH,2018-02-06,41.7072,42.1463,False,38.7040,38.7331,reg,637075 +CWH,2018-02-07,42.0166,42.4357,False,41.3479,41.4976,reg,356761 +CWH,2018-02-08,40.6892,42.5954,False,40.2301,41.9866,reg,700704 +CWH,2018-02-09,41.1683,41.5675,False,38.9527,40.9487,reg,499131 +CWH,2018-02-12,42.1663,42.5156,False,40.8189,41.3878,reg,390362 +CWH,2018-02-13,42.1363,42.6353,False,41.3878,41.9268,reg,212144 +CWH,2018-02-14,41.5774,42.3559,False,40.9587,41.6273,reg,435021 +CWH,2018-02-15,41.7072,41.9168,False,41.1982,41.9168,reg,258425 +CWH,2018-02-16,40.2900,41.7885,False,40.1702,41.4876,reg,513762 +CWH,2018-02-20,39.3419,40.5994,False,39.1822,40.0505,reg,501359 +CWH,2018-02-21,40.3000,41.4178,False,39.2920,39.3918,reg,493810 +CWH,2018-02-22,40.7191,41.4277,False,40.1403,40.3599,reg,467023 +CWH,2018-02-23,42.3659,42.4008,False,41.1483,41.5375,reg,381969 +CWH,2018-02-26,42.9447,43.6134,False,42.3409,42.4258,reg,724619 +CWH,2018-02-27,41.2082,43.3040,False,40.8988,42.8449,reg,867131 +CWH,2018-02-28,41.7172,44.1623,False,40.5295,42.9148,reg,1378738 +CWH,2018-03-01,39.2321,41.9168,False,38.3638,41.6872,reg,1689647 +CWH,2018-03-02,38.3239,39.0225,False,35.7690,36.8568,reg,1960446 +CWH,2018-03-05,37.1562,38.2041,False,36.5275,38.1343,reg,1861518 +CWH,2018-03-06,38.6932,38.8229,False,37.2560,37.4456,reg,788535 +CWH,2018-03-07,38.2341,38.4536,False,37.0464,38.2341,reg,662017 +CWH,2018-03-08,38.3439,39.1622,False,37.4157,38.7930,reg,423233 +CWH,2018-03-09,37.4656,38.7231,False,37.4057,38.4536,reg,733468 +CWH,2018-03-12,36.2480,38.1243,False,35.9287,37.5554,reg,1683245 +CWH,2018-03-13,36.5175,37.3558,False,35.6592,36.4776,reg,1421292 +CWH,2018-03-14,40.2900,41.8768,False,38.2041,38.9726,reg,3352722 +CWH,2018-03-15,36.2300,40.3000,False,34.6000,40.0900,reg,3887211 +CWH,2018-03-16,36.0900,36.7000,False,35.6200,36.1900,reg,1422459 +CWH,2018-03-19,34.1600,35.7771,False,33.1000,35.5800,reg,1752533 +CWH,2018-03-20,33.8600,35.1700,False,32.9800,34.2700,reg,1424584 +CWH,2018-03-21,33.6700,34.3600,False,33.4700,33.6400,reg,569683 +CWH,2018-03-22,32.3600,33.8500,False,32.3200,33.2200,reg,782937 +CWH,2018-03-23,32.2400,33.2900,False,31.6200,32.4300,reg,1184894 +CWH,2018-03-26,31.9500,32.8600,False,31.1000,32.7500,reg,1398322 +CWH,2018-03-27,30.8500,32.0900,False,30.1200,31.5100,reg,2408688 +CWH,2018-03-28,30.4800,31.2100,False,29.8000,30.9800,reg,1010860 +CWH,2018-03-29,32.2500,32.3900,False,30.5700,30.7300,reg,1102304 +CWH,2018-04-02,29.5700,32.1700,False,29.2750,32.0500,reg,1483055 +CWH,2018-04-03,30.1000,30.2400,False,29.1200,29.8400,reg,1194321 +CWH,2018-04-04,31.2600,31.3200,False,29.2200,29.4600,reg,1083854 +CWH,2018-04-05,32.4400,32.6100,False,31.3400,31.3400,reg,1302073 +CWH,2018-04-06,30.9300,32.5100,False,30.6700,32.0900,reg,854227 +CWH,2018-04-09,29.6100,31.2800,False,29.5800,31.2800,reg,974517 +CWH,2018-04-10,29.3600,30.0700,False,29.0900,30.0100,reg,1290521 +CWH,2018-04-11,28.2400,29.4000,False,28.1950,29.0300,reg,1022728 +CWH,2018-04-12,28.2800,28.9800,False,28.0010,28.3200,reg,691228 +CWH,2018-04-13,27.5100,28.5141,False,27.3201,28.3600,reg,837818 +CWH,2018-04-16,26.7600,27.8400,False,26.2300,27.8400,reg,1990435 +CWH,2018-04-17,27.6700,27.7800,False,26.5200,27.0200,reg,1345292 +CWH,2018-04-18,28.1400,28.9600,False,27.8600,27.8600,reg,1831529 +CWH,2018-04-19,27.6700,28.4400,False,27.1700,28.1300,reg,824866 +CWH,2018-04-20,27.0600,27.5800,False,26.8400,27.4300,reg,709795 +CWH,2018-04-23,26.5100,27.2400,False,26.2400,27.1200,reg,792978 +CWH,2018-04-24,25.9500,26.7450,False,25.5100,26.6900,reg,760131 +CWH,2018-04-25,27.2600,27.3400,False,25.5200,26.0500,reg,1497625 +CWH,2018-04-26,28.3400,28.5400,False,27.0600,27.4700,reg,1398302 +CWH,2018-04-27,28.1600,28.5000,False,27.7400,28.2700,reg,657524 +CWH,2018-04-30,28.6300,30.0900,False,28.3000,28.3000,reg,1536321 +CWH,2018-05-01,28.8600,29.1300,False,28.1610,28.4800,reg,2162120 +CWH,2018-05-02,26.9100,29.3000,False,26.7300,28.9900,reg,2833399 +CWH,2018-05-03,26.1100,27.4400,False,25.7900,26.8200,reg,1307497 +CWH,2018-05-04,26.3900,26.7400,False,25.5200,25.9800,reg,2666294 +CWH,2018-05-07,27.6200,27.9900,False,25.8800,26.6100,reg,3059370 +CWH,2018-05-08,23.0200,27.3000,False,22.1300,26.2000,reg,8201603 +CWH,2018-05-09,22.5700,23.6300,False,22.0100,23.2600,reg,4412327 +CWH,2018-05-10,23.1500,23.5900,False,21.8700,22.4100,reg,4301044 +CWH,2018-05-11,21.8500,23.0914,False,21.7900,23.0800,reg,3208405 +CWH,2018-05-14,21.3700,22.1000,False,21.1750,21.9200,reg,2572313 +CWH,2018-05-15,21.4700,21.9500,False,21.1500,21.7400,reg,3254334 +CWH,2018-05-16,22.2200,22.4000,False,21.5500,21.7200,reg,2786152 +CWH,2018-05-17,21.9900,22.9127,False,21.8700,22.2500,reg,3116144 +CWH,2018-05-18,21.9900,22.2400,False,21.6000,22.0500,reg,2009503 +CWH,2018-05-21,21.7300,22.1900,False,21.5500,22.0600,reg,1391505 +CWH,2018-05-22,21.4100,21.9000,False,21.2200,21.8700,reg,1225114 +CWH,2018-05-23,19.2700,21.2350,False,18.6500,21.2100,reg,8158466 +CWH,2018-05-24,19.9300,20.0900,False,19.0100,19.3000,reg,3154364 +CWH,2018-05-25,20.0600,20.4100,False,19.8800,20.1100,reg,1829014 +CWH,2018-05-29,19.6100,20.3400,False,19.4800,20.0000,reg,1949387 +CWH,2018-05-30,19.5500,19.8100,False,19.3700,19.6500,reg,1457868 +CWH,2018-05-31,19.0000,19.8400,False,18.3500,19.7100,reg,2605821 +CWH,2018-06-01,18.8300,19.1900,False,18.1600,19.0400,reg,2499832 +CWH,2018-06-04,19.3000,19.7600,False,18.6400,18.8600,reg,2084198 +CWH,2018-06-05,19.5600,19.6400,False,19.0100,19.3200,reg,1557649 +CWH,2018-06-06,21.0400,21.7230,False,19.3100,19.5500,reg,5484675 +CWH,2018-06-07,22.8400,22.9500,False,20.9400,21.0100,reg,5987625 diff --git a/company_library/CWST.csv b/company_library/CWST.csv index e40fb34f..07b90cad 100644 --- a/company_library/CWST.csv +++ b/company_library/CWST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWST,2017-06-06,14.7000,14.8000,False,14.3900,14.5100,reg,338825 -CWST,2017-06-07,14.9900,15.0000,False,14.5500,14.7000,reg,784073 -CWST,2017-06-08,15.7000,15.7600,False,14.9900,15.0000,reg,315168 CWST,2017-06-09,15.7600,16.0600,False,15.4800,15.6500,reg,402616 CWST,2017-06-12,15.7300,16.3900,False,15.5400,15.7800,reg,241989 CWST,2017-06-13,15.7200,16.0790,False,15.6200,15.8500,reg,164143 @@ -249,3 +246,6 @@ CWST,2018-05-31,23.5800,24.2700,False,23.5100,24.2300,reg,181014 CWST,2018-06-01,23.8600,24.0500,False,23.5700,23.7100,reg,153129 CWST,2018-06-04,23.8400,24.1900,False,23.5870,23.9200,reg,197020 CWST,2018-06-05,23.8200,23.9700,False,23.6900,23.8200,reg,88790 +CWST,2018-06-06,23.9100,24.0700,False,23.6800,23.8100,reg,269845 +CWST,2018-06-07,23.6100,24.0000,False,23.5000,23.8200,reg,122673 +CWST,2018-06-08,23.6600,23.8400,False,23.5000,23.6300,reg,138667 diff --git a/company_library/CXDC.csv b/company_library/CXDC.csv index 7a222268..60f8d8d0 100644 --- a/company_library/CXDC.csv +++ b/company_library/CXDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXDC,2017-06-06,4.7000,4.7000,False,4.6500,4.6500,reg,20325 -CXDC,2017-06-07,4.6500,4.7000,False,4.6500,4.7000,reg,4104 -CXDC,2017-06-08,4.7000,4.7000,False,4.6500,4.6500,reg,2099 CXDC,2017-06-09,4.7000,4.7250,False,4.6500,4.6500,reg,2872 CXDC,2017-06-12,4.6500,4.7138,False,4.6500,4.6500,reg,42707 CXDC,2017-06-13,4.7000,4.7500,False,4.6900,4.7500,reg,7311 @@ -249,3 +246,6 @@ CXDC,2018-05-31,3.9500,3.9500,False,3.9168,3.9500,reg,9641 CXDC,2018-06-01,3.9250,4.0000,False,3.9250,4.0000,reg,10817 CXDC,2018-06-04,3.9500,4.0000,False,3.8880,3.9000,reg,51538 CXDC,2018-06-05,3.9000,3.9500,False,3.9000,3.9000,reg,4551 +CXDC,2018-06-06,3.9000,3.9500,False,3.9000,3.9500,reg,16007 +CXDC,2018-06-07,3.8500,3.9360,False,3.8500,3.9000,reg,46433 +CXDC,2018-06-08,3.8500,3.9167,False,3.8500,3.8500,reg,14545 diff --git a/company_library/CXO.csv b/company_library/CXO.csv new file mode 100644 index 00000000..21c56751 --- /dev/null +++ b/company_library/CXO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CXO,2017-06-08,121.2000,122.2900,False,119.6400,120.3600,reg,1941034 +CXO,2017-06-09,123.8800,124.1100,False,121.1100,121.6600,reg,1456028 +CXO,2017-06-12,123.2400,125.8300,False,122.5500,125.2000,reg,1778581 +CXO,2017-06-13,124.8500,124.9500,False,122.8500,123.4800,reg,1054758 +CXO,2017-06-14,121.5500,124.2700,False,120.7600,124.2700,reg,2375369 +CXO,2017-06-15,116.5800,121.9700,False,115.9800,121.0800,reg,2292214 +CXO,2017-06-16,116.9900,117.9100,False,116.0150,117.1200,reg,1724647 +CXO,2017-06-19,116.2300,117.4100,False,115.7300,116.9200,reg,1186211 +CXO,2017-06-20,115.9300,117.0600,False,112.7300,115.1600,reg,1670765 +CXO,2017-06-21,114.7900,116.6700,False,113.1800,114.8300,reg,1240638 +CXO,2017-06-22,113.8800,116.2500,False,113.5900,114.9100,reg,1011183 +CXO,2017-06-23,116.4800,116.6200,False,113.6200,113.6200,reg,1476700 +CXO,2017-06-26,115.9100,118.0000,False,115.6800,116.8300,reg,976222 +CXO,2017-06-27,117.0100,118.7499,False,116.3900,116.4900,reg,1444741 +CXO,2017-06-28,118.1100,119.2200,False,116.6200,117.1200,reg,1108165 +CXO,2017-06-29,120.6400,121.6400,False,118.2700,118.2700,reg,1494037 +CXO,2017-06-30,121.5300,122.5900,False,119.4200,120.6400,reg,1673694 +CXO,2017-07-05,122.1900,123.1700,False,121.0850,122.9600,reg,1414744 +CXO,2017-07-06,121.7700,124.2200,False,121.6000,122.7600,reg,1840107 +CXO,2017-07-07,120.7500,121.3000,False,118.2300,120.9800,reg,1114316 +CXO,2017-07-10,121.5700,122.3700,False,120.0100,120.0200,reg,1259130 +CXO,2017-07-11,123.5700,123.8100,False,120.6300,121.6700,reg,898781 +CXO,2017-07-12,123.0400,126.0900,False,122.6314,125.0000,reg,934121 +CXO,2017-07-13,123.6600,123.8350,False,122.2700,122.7900,reg,657660 +CXO,2017-07-14,124.7900,125.2200,False,123.8200,123.9300,reg,752021 +CXO,2017-07-17,126.0200,126.4800,False,124.0600,124.2500,reg,1202618 +CXO,2017-07-18,124.3800,127.3100,False,123.6600,127.1600,reg,842514 +CXO,2017-07-19,127.6400,127.8900,False,124.0700,124.0700,reg,956503 +CXO,2017-07-20,126.4700,129.2100,False,126.1300,128.3500,reg,927177 +CXO,2017-07-21,127.2000,127.2900,False,125.4841,126.4600,reg,1128900 +CXO,2017-07-24,128.3800,128.9600,False,127.0450,127.3400,reg,1191463 +CXO,2017-07-25,131.7000,133.8200,False,129.8200,129.8200,reg,1592693 +CXO,2017-07-26,132.0600,134.0300,False,131.4600,132.6200,reg,870367 +CXO,2017-07-27,132.1000,133.1500,False,131.2000,132.0000,reg,974997 +CXO,2017-07-28,130.5600,132.9850,False,129.9600,132.1400,reg,1321122 +CXO,2017-07-31,130.2600,131.0920,False,129.2000,130.5000,reg,1133193 +CXO,2017-08-01,130.7600,131.1600,False,129.0600,129.9800,reg,1126788 +CXO,2017-08-02,128.6600,131.2800,False,125.6900,129.0500,reg,1782094 +CXO,2017-08-03,117.4600,125.9800,False,114.6110,125.9800,reg,5816706 +CXO,2017-08-04,118.7300,121.6000,False,116.2300,117.4600,reg,2829060 +CXO,2017-08-07,116.1600,118.5100,False,114.8700,118.5100,reg,1797936 +CXO,2017-08-08,117.9200,118.7400,False,115.4300,115.5100,reg,2098848 +CXO,2017-08-09,118.8200,119.9100,False,118.0500,118.8200,reg,1683446 +CXO,2017-08-10,116.0900,120.3400,False,115.9900,119.0600,reg,1510780 +CXO,2017-08-11,115.4100,117.0400,False,114.1100,116.3500,reg,1088076 +CXO,2017-08-14,113.1100,115.8900,False,113.0200,115.7000,reg,1356061 +CXO,2017-08-15,111.0800,113.1600,False,110.0500,112.8700,reg,1832425 +CXO,2017-08-16,110.5500,112.2600,False,109.9800,111.2500,reg,1419973 +CXO,2017-08-17,108.0500,111.4000,False,107.8400,109.8800,reg,1087813 +CXO,2017-08-18,108.5200,110.5700,False,107.9500,108.2000,reg,995142 +CXO,2017-08-21,108.5000,108.8800,False,107.7300,108.1600,reg,1206500 +CXO,2017-08-22,109.4200,110.1450,False,108.5100,108.9800,reg,657549 +CXO,2017-08-23,110.0400,110.9900,False,108.6900,109.1200,reg,608445 +CXO,2017-08-24,110.0000,110.2600,False,108.8500,109.5300,reg,722936 +CXO,2017-08-25,109.4400,110.8899,False,109.3600,110.3700,reg,680471 +CXO,2017-08-28,108.9400,109.7200,False,107.2100,109.4900,reg,764187 +CXO,2017-08-29,108.4700,108.8200,False,106.7300,108.1500,reg,700452 +CXO,2017-08-30,108.7600,109.1400,False,107.1050,107.8800,reg,623973 +CXO,2017-08-31,110.9700,111.6600,False,108.8500,109.5700,reg,1291586 +CXO,2017-09-01,111.7900,112.4800,False,110.1600,111.2700,reg,792916 +CXO,2017-09-05,113.5300,114.1800,False,112.2600,112.5800,reg,1252636 +CXO,2017-09-06,115.0000,116.3000,False,114.2600,114.6600,reg,1329312 +CXO,2017-09-07,115.2100,115.4100,False,112.5300,114.8000,reg,1156198 +CXO,2017-09-08,112.0700,114.8000,False,110.6800,114.7400,reg,1230097 +CXO,2017-09-11,114.1600,114.2500,False,112.0800,112.1600,reg,915989 +CXO,2017-09-12,115.6200,117.3000,False,114.0550,114.4500,reg,1029981 +CXO,2017-09-13,119.6400,120.0000,False,115.4900,116.0400,reg,1771609 +CXO,2017-09-14,121.7800,122.8800,False,119.7500,120.2400,reg,1843679 +CXO,2017-09-15,122.8400,123.0000,False,121.2300,121.7900,reg,1385456 +CXO,2017-09-18,123.0500,124.0000,False,121.7100,122.8400,reg,1008513 +CXO,2017-09-19,122.5300,123.8600,False,121.4500,123.4700,reg,942726 +CXO,2017-09-20,124.7800,124.9000,False,122.5500,123.0000,reg,1199555 +CXO,2017-09-21,126.3000,126.6900,False,124.1901,124.7300,reg,881486 +CXO,2017-09-22,127.0600,127.5300,False,125.5800,125.5800,reg,849171 +CXO,2017-09-25,129.9300,130.1400,False,127.7301,128.1600,reg,1239711 +CXO,2017-09-26,130.6900,131.0900,False,129.3000,129.4300,reg,829669 +CXO,2017-09-27,132.2500,132.3500,False,130.1200,131.1700,reg,931523 +CXO,2017-09-28,131.8500,133.6800,False,130.9000,132.2500,reg,1366881 +CXO,2017-09-29,131.7200,132.4500,False,130.6700,131.2600,reg,1009918 +CXO,2017-10-02,135.3200,135.4650,False,128.8700,129.8100,reg,1295514 +CXO,2017-10-03,135.3900,136.3900,False,134.3000,135.0000,reg,916179 +CXO,2017-10-04,135.2200,136.8200,False,134.6500,135.9400,reg,797743 +CXO,2017-10-05,135.7000,136.5300,False,135.0600,135.8900,reg,564254 +CXO,2017-10-06,134.9100,135.4900,False,133.7600,134.0800,reg,779421 +CXO,2017-10-09,134.9600,135.3500,False,133.9300,135.0500,reg,511279 +CXO,2017-10-10,135.0800,137.2800,False,134.7400,136.6200,reg,1066003 +CXO,2017-10-11,135.6700,136.3400,False,133.5400,134.4600,reg,699157 +CXO,2017-10-12,135.0000,135.0800,False,132.6000,133.8600,reg,1058763 +CXO,2017-10-13,133.3900,136.6200,False,133.2100,136.5000,reg,860788 +CXO,2017-10-16,133.2700,134.8900,False,132.3800,134.3200,reg,1336678 +CXO,2017-10-17,133.4200,134.1400,False,131.8400,133.2900,reg,854454 +CXO,2017-10-18,133.0600,135.0000,False,132.8000,133.5900,reg,598954 +CXO,2017-10-19,132.2600,133.4000,False,131.7400,132.0800,reg,685446 +CXO,2017-10-20,134.1100,134.5900,False,131.8900,132.7200,reg,853310 +CXO,2017-10-23,131.7000,134.3750,False,131.6200,134.2600,reg,962156 +CXO,2017-10-24,130.6600,132.9600,False,130.3800,132.7900,reg,1227100 +CXO,2017-10-25,130.5300,131.2000,False,129.2700,130.0800,reg,1062883 +CXO,2017-10-26,130.1200,130.9650,False,128.8600,130.9000,reg,806593 +CXO,2017-10-27,132.3700,133.6700,False,129.1300,129.3100,reg,1918848 +CXO,2017-10-30,132.8000,134.7500,False,132.0700,132.3200,reg,1332372 +CXO,2017-10-31,134.2100,134.8800,False,132.2350,132.7300,reg,1182623 +CXO,2017-11-01,140.2600,144.8900,False,136.5700,139.8400,reg,2521806 +CXO,2017-11-02,139.9800,140.5000,False,138.2300,139.8100,reg,1498995 +CXO,2017-11-03,142.8500,144.3900,False,139.6800,140.4100,reg,1796341 +CXO,2017-11-06,146.6200,147.1200,False,143.1708,143.2600,reg,1547876 +CXO,2017-11-07,146.7100,147.7700,False,145.4500,146.8300,reg,1505522 +CXO,2017-11-08,145.0600,146.3800,False,143.2200,146.3800,reg,1487454 +CXO,2017-11-09,144.4300,145.9400,False,143.7250,144.4100,reg,939678 +CXO,2017-11-10,143.2100,145.0600,False,142.5100,144.3100,reg,830751 +CXO,2017-11-13,142.4100,144.3000,False,141.3200,142.5500,reg,865272 +CXO,2017-11-14,140.4600,142.2700,False,139.3750,141.6100,reg,1163753 +CXO,2017-11-15,138.1600,140.2000,False,137.0900,138.6900,reg,1188523 +CXO,2017-11-16,138.2400,138.9200,False,137.2000,138.4700,reg,695128 +CXO,2017-11-17,138.6500,139.8500,False,137.9500,138.5600,reg,533377 +CXO,2017-11-20,139.0300,139.7800,False,137.0100,138.2100,reg,726049 +CXO,2017-11-21,139.6300,140.8500,False,139.0200,139.2200,reg,975944 +CXO,2017-11-22,140.2900,141.4334,False,139.5600,140.8500,reg,936269 +CXO,2017-11-27,138.4200,140.3400,False,137.7900,139.7200,reg,1456347 +CXO,2017-11-28,137.7800,138.9700,False,137.2700,138.5300,reg,753024 +CXO,2017-11-29,137.5100,138.9000,False,136.1989,137.6900,reg,1086178 +CXO,2017-11-30,139.8600,141.3800,False,137.9900,138.1400,reg,1397949 +CXO,2017-12-01,141.4600,144.4200,False,140.3500,140.9200,reg,1426199 +CXO,2017-12-04,139.1900,141.4100,False,139.0100,141.0900,reg,915284 +CXO,2017-12-05,138.3100,141.2000,False,137.9900,139.0900,reg,802227 +CXO,2017-12-06,135.9700,138.4100,False,135.6600,137.9600,reg,964534 +CXO,2017-12-07,138.2100,138.7600,False,135.4400,136.6300,reg,1110723 +CXO,2017-12-08,140.2100,141.6650,False,138.8100,139.4500,reg,743606 +CXO,2017-12-11,141.1500,142.1100,False,140.0700,140.4700,reg,906492 +CXO,2017-12-12,139.5000,141.4600,False,138.9401,139.5000,reg,814341 +CXO,2017-12-13,138.2900,140.1700,False,138.1300,139.4500,reg,856644 +CXO,2017-12-14,136.8000,139.0900,False,136.7000,138.1800,reg,738920 +CXO,2017-12-15,136.4000,138.0200,False,136.0000,137.9500,reg,1343248 +CXO,2017-12-18,138.5100,139.0600,False,135.8800,136.8200,reg,946656 +CXO,2017-12-19,140.3100,140.5800,False,138.4700,139.2900,reg,962884 +CXO,2017-12-20,146.8100,147.0000,False,140.2800,141.0000,reg,1462563 +CXO,2017-12-21,149.8300,151.0200,False,145.4000,146.1600,reg,1957412 +CXO,2017-12-22,151.7700,152.6699,False,149.3300,149.9600,reg,1165866 +CXO,2017-12-26,153.9200,155.0500,False,151.1200,152.5200,reg,1152217 +CXO,2017-12-27,151.0300,154.1300,False,150.0400,153.6900,reg,1035144 +CXO,2017-12-28,151.3300,151.9100,False,150.2500,151.0300,reg,876689 +CXO,2017-12-29,150.2200,152.9500,False,149.2000,152.3800,reg,888934 +CXO,2018-01-02,151.9000,152.2900,False,150.5350,150.8700,reg,810014 +CXO,2018-01-03,152.5900,153.9600,False,151.4100,152.3700,reg,1114964 +CXO,2018-01-04,153.6100,154.8000,False,152.1000,154.7300,reg,1050377 +CXO,2018-01-05,155.6000,155.7000,False,152.0000,152.9400,reg,1081099 +CXO,2018-01-08,156.0400,156.3600,False,154.1700,155.1000,reg,1052955 +CXO,2018-01-09,154.9900,156.7700,False,154.6000,156.3600,reg,714352 +CXO,2018-01-10,154.5100,156.0400,False,153.5700,155.1700,reg,812996 +CXO,2018-01-11,157.8600,159.5200,False,154.4100,155.4800,reg,1415974 +CXO,2018-01-12,159.0900,159.3700,False,156.9000,158.4600,reg,879485 +CXO,2018-01-16,156.7200,160.3700,False,156.3150,159.5600,reg,995465 +CXO,2018-01-17,156.5800,157.6000,False,155.0200,156.7900,reg,927559 +CXO,2018-01-18,156.4700,158.4489,False,154.8500,155.5200,reg,872835 +CXO,2018-01-19,156.1900,157.2100,False,155.1200,156.2900,reg,1083301 +CXO,2018-01-22,160.4100,160.5200,False,156.4450,156.8000,reg,1227739 +CXO,2018-01-23,160.5300,161.9000,False,159.2400,160.8400,reg,930054 +CXO,2018-01-24,160.9000,161.9600,False,158.8200,161.1700,reg,1145027 +CXO,2018-01-25,159.7900,162.2100,False,159.0610,161.5400,reg,792073 +CXO,2018-01-26,161.6600,162.0150,False,159.6600,160.4600,reg,866522 +CXO,2018-01-29,161.2800,162.9100,False,159.9600,160.6100,reg,815426 +CXO,2018-01-30,157.3600,159.9000,False,156.1400,159.9000,reg,1605772 +CXO,2018-01-31,157.4400,158.5000,False,156.1700,157.7500,reg,1007521 +CXO,2018-02-01,159.2600,159.6500,False,156.4400,158.0300,reg,1003247 +CXO,2018-02-02,154.5300,157.7750,False,153.4600,156.8100,reg,1718302 +CXO,2018-02-05,151.4400,156.4950,False,150.5600,152.4600,reg,1956475 +CXO,2018-02-06,149.0500,152.4200,False,145.4200,148.9700,reg,3023051 +CXO,2018-02-07,148.1000,151.7700,False,147.9200,149.9800,reg,1992643 +CXO,2018-02-08,140.0900,148.9500,False,140.0700,148.0100,reg,2184622 +CXO,2018-02-09,138.9800,141.3900,False,133.5800,140.6400,reg,2347322 +CXO,2018-02-12,143.4800,145.1300,False,140.3100,140.9700,reg,1720352 +CXO,2018-02-13,141.6600,143.3700,False,141.0100,142.2200,reg,1177975 +CXO,2018-02-14,146.8600,147.2800,False,140.1200,140.6600,reg,1124767 +CXO,2018-02-15,146.0400,147.3500,False,143.6500,146.8900,reg,1384902 +CXO,2018-02-16,146.5200,147.5200,False,144.8600,145.5900,reg,1037860 +CXO,2018-02-20,147.1500,149.2100,False,145.9800,147.0000,reg,1384506 +CXO,2018-02-21,149.1600,153.7000,False,144.9000,153.7000,reg,2911940 +CXO,2018-02-22,149.1800,151.0200,False,147.9500,150.3900,reg,1602099 +CXO,2018-02-23,152.8100,152.9700,False,149.1400,149.7600,reg,1259380 +CXO,2018-02-26,154.9500,157.0100,False,153.0100,153.9200,reg,1523314 +CXO,2018-02-27,153.0900,156.1200,False,153.0800,154.7900,reg,1130571 +CXO,2018-02-28,150.8000,155.0200,False,150.7900,154.3400,reg,1196054 +CXO,2018-03-01,150.3400,152.1200,False,149.2500,151.1800,reg,1215865 +CXO,2018-03-02,150.5700,151.0700,False,147.7500,149.5000,reg,1285887 +CXO,2018-03-05,152.9500,153.7200,False,149.7450,150.1900,reg,732305 +CXO,2018-03-06,151.3600,153.7050,False,150.7700,153.6100,reg,1018725 +CXO,2018-03-07,152.5500,152.8400,False,150.0300,150.2200,reg,1040845 +CXO,2018-03-08,149.7400,153.6900,False,149.0600,152.9800,reg,1262295 +CXO,2018-03-09,153.2900,153.7700,False,150.9800,151.2900,reg,1232132 +CXO,2018-03-12,153.4800,154.4500,False,151.3850,153.9100,reg,926040 +CXO,2018-03-13,150.5000,154.3900,False,149.5800,154.3900,reg,1006212 +CXO,2018-03-14,150.2100,151.9000,False,149.6100,151.0400,reg,731413 +CXO,2018-03-15,148.2600,151.6000,False,147.3800,150.5100,reg,904252 +CXO,2018-03-16,148.4900,150.3300,False,147.7100,148.5500,reg,1550229 +CXO,2018-03-19,146.3400,148.0800,False,144.9400,147.0900,reg,843452 +CXO,2018-03-20,148.6400,149.6950,False,146.7100,147.5700,reg,889540 +CXO,2018-03-21,153.1600,155.0000,False,149.4200,149.7500,reg,1445428 +CXO,2018-03-22,153.0200,153.9600,False,151.9200,151.9200,reg,1629996 +CXO,2018-03-23,153.5300,156.6500,False,152.7950,153.7800,reg,1186146 +CXO,2018-03-26,157.2200,157.3100,False,154.0300,155.2400,reg,1229731 +CXO,2018-03-27,157.0000,158.4700,False,156.2700,157.4200,reg,2094484 +CXO,2018-03-28,143.2500,150.4600,False,141.3600,147.3700,reg,12063369 +CXO,2018-03-29,150.3300,150.6200,False,143.5300,145.2000,reg,6112954 +CXO,2018-04-02,140.4200,149.9400,False,137.5400,149.6300,reg,3144443 +CXO,2018-04-03,141.5900,141.6600,False,136.1700,140.2100,reg,3281417 +CXO,2018-04-04,141.1800,141.6000,False,137.4900,138.4800,reg,2357162 +CXO,2018-04-05,139.6500,143.8550,False,138.6400,142.2600,reg,3826112 +CXO,2018-04-06,133.6300,138.2700,False,131.3500,137.9300,reg,3024280 +CXO,2018-04-09,133.3800,135.4000,False,132.7500,134.1400,reg,2248996 +CXO,2018-04-10,140.4400,141.7700,False,135.1800,135.3200,reg,3038480 +CXO,2018-04-11,146.7700,147.1700,False,139.4600,139.4600,reg,3427564 +CXO,2018-04-12,146.3200,150.0000,False,144.6012,146.7500,reg,2278839 +CXO,2018-04-13,151.0200,151.4800,False,146.7600,147.5800,reg,2860065 +CXO,2018-04-16,153.3700,153.9700,False,149.7900,151.0100,reg,3868262 +CXO,2018-04-17,153.4700,154.8100,False,152.9700,154.0300,reg,2389497 +CXO,2018-04-18,156.8300,157.6850,False,154.7400,155.1500,reg,2511986 +CXO,2018-04-19,157.4500,160.4600,False,156.0300,157.2800,reg,2640771 +CXO,2018-04-20,156.3600,157.8000,False,154.8500,156.5600,reg,2064590 +CXO,2018-04-23,157.1600,158.3700,False,154.4400,155.7100,reg,790698 +CXO,2018-04-24,151.7100,158.1300,False,150.6700,157.4000,reg,1719340 +CXO,2018-04-25,154.6000,154.7700,False,151.2500,152.2300,reg,1405955 +CXO,2018-04-26,155.1200,155.8600,False,153.8600,154.9000,reg,1243775 +CXO,2018-04-27,154.5900,155.9000,False,153.2100,153.8200,reg,1351298 +CXO,2018-04-30,157.2100,160.1900,False,154.0100,154.6200,reg,1644355 +CXO,2018-05-01,157.0300,157.4400,False,154.7088,156.2100,reg,1654947 +CXO,2018-05-02,157.6600,163.1100,False,156.6300,160.3000,reg,2555561 +CXO,2018-05-03,152.0000,156.3100,False,149.3300,156.3100,reg,2512606 +CXO,2018-05-04,152.7500,154.8500,False,151.3700,152.2600,reg,1662289 +CXO,2018-05-07,155.2700,157.7500,False,153.9100,154.0000,reg,1357676 +CXO,2018-05-08,158.3200,158.4800,False,151.8350,154.5200,reg,1797111 +CXO,2018-05-09,159.4700,162.5400,False,158.7700,161.0800,reg,1599345 +CXO,2018-05-10,156.0100,161.2100,False,155.3500,160.7100,reg,2185801 +CXO,2018-05-11,152.7000,156.9200,False,152.4700,156.5200,reg,1426904 +CXO,2018-05-14,150.5500,153.9700,False,150.3900,153.0800,reg,2088003 +CXO,2018-05-15,149.6500,150.6900,False,148.3100,150.6100,reg,3129032 +CXO,2018-05-16,149.3300,150.6300,False,148.1200,149.4300,reg,1738625 +CXO,2018-05-17,154.9200,155.3300,False,149.6100,150.1700,reg,1640881 +CXO,2018-05-18,153.4900,154.7200,False,153.0800,154.6400,reg,1755377 +CXO,2018-05-21,153.9000,155.0500,False,152.8001,154.6500,reg,1195512 +CXO,2018-05-22,147.4400,154.7000,False,146.8600,154.0000,reg,1601272 +CXO,2018-05-23,143.6500,146.1100,False,141.6800,145.8300,reg,2416999 +CXO,2018-05-24,142.2400,144.7300,False,139.5796,140.7800,reg,1543419 +CXO,2018-05-25,139.5700,140.7800,False,136.9600,138.8800,reg,2110520 +CXO,2018-05-29,137.2100,139.9800,False,135.8400,138.0100,reg,1739388 +CXO,2018-05-30,141.1600,141.8000,False,137.4600,138.6500,reg,1433600 +CXO,2018-05-31,137.3100,141.5172,False,136.9450,140.0000,reg,1821587 +CXO,2018-06-01,129.2100,137.6900,False,126.5200,137.6400,reg,5327872 +CXO,2018-06-04,127.1500,131.3000,False,126.3500,129.0500,reg,3158054 +CXO,2018-06-05,126.3800,128.3100,False,123.6300,126.3500,reg,2542185 +CXO,2018-06-06,127.1200,128.2090,False,125.0000,127.1400,reg,2085773 +CXO,2018-06-07,130.3400,131.8100,False,128.1200,128.1200,reg,2510613 diff --git a/company_library/CXRX.csv b/company_library/CXRX.csv deleted file mode 100644 index 3a39cd22..00000000 --- a/company_library/CXRX.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXRX,2017-06-06,1.2200,1.2300,False,1.2000,1.2200,reg,85959 -CXRX,2017-06-07,1.2300,1.2700,False,1.2100,1.2100,reg,119316 -CXRX,2017-06-08,1.2950,1.3000,False,1.2100,1.2147,reg,175961 -CXRX,2017-06-09,1.3100,1.4100,False,1.2700,1.2700,reg,636747 -CXRX,2017-06-12,1.2900,1.3400,False,1.2500,1.2500,reg,148143 -CXRX,2017-06-13,1.3200,1.3500,False,1.2500,1.2500,reg,197984 -CXRX,2017-06-14,1.2500,1.3200,False,1.2400,1.3200,reg,216594 -CXRX,2017-06-15,1.1951,1.2500,False,1.1500,1.2300,reg,329424 -CXRX,2017-06-16,1.1100,1.2000,False,1.0900,1.2000,reg,466087 -CXRX,2017-06-19,1.1600,1.1800,False,1.0900,1.1200,reg,291589 -CXRX,2017-06-20,1.1700,1.1800,False,1.1400,1.1600,reg,160483 -CXRX,2017-06-21,1.3800,1.4000,False,1.2000,1.2300,reg,2601354 -CXRX,2017-06-22,1.4100,1.5100,False,1.2700,1.4100,reg,2089715 -CXRX,2017-06-23,1.3000,1.4100,False,1.2800,1.4100,reg,724621 -CXRX,2017-06-26,1.3100,1.3400,False,1.2413,1.3000,reg,437071 -CXRX,2017-06-27,1.3300,1.3800,False,1.2900,1.3800,reg,124049 -CXRX,2017-06-28,1.3200,1.3400,False,1.2801,1.3300,reg,197601 -CXRX,2017-06-29,1.4199,1.4300,False,1.3100,1.3300,reg,320210 -CXRX,2017-06-30,1.5600,1.5800,False,1.4001,1.4200,reg,1401454 -CXRX,2017-07-05,1.5400,1.5800,False,1.5144,1.5800,reg,189626 -CXRX,2017-07-06,1.5600,1.5700,False,1.4514,1.5200,reg,318352 -CXRX,2017-07-07,1.5300,1.5600,False,1.4600,1.5600,reg,401387 -CXRX,2017-07-10,1.4900,1.5300,False,1.4500,1.5100,reg,268668 -CXRX,2017-07-11,1.5800,1.6000,False,1.4600,1.4700,reg,276955 -CXRX,2017-07-12,1.6200,1.6300,False,1.5300,1.6000,reg,410765 -CXRX,2017-07-13,1.6990,1.7300,False,1.6040,1.6400,reg,761751 -CXRX,2017-07-14,1.7601,1.8000,False,1.7000,1.7000,reg,636795 -CXRX,2017-07-17,1.5900,1.7900,False,1.5900,1.7900,reg,514077 -CXRX,2017-07-18,1.5800,1.6300,False,1.5100,1.5900,reg,299320 -CXRX,2017-07-19,1.5100,1.6200,False,1.4800,1.6200,reg,373245 -CXRX,2017-07-20,1.5300,1.5600,False,1.4800,1.4800,reg,164017 -CXRX,2017-07-21,1.5200,1.5400,False,1.4500,1.5100,reg,201879 -CXRX,2017-07-24,1.5050,1.6000,False,1.5000,1.5100,reg,129680 -CXRX,2017-07-25,1.4800,1.5400,False,1.4500,1.5200,reg,161375 -CXRX,2017-07-26,1.4450,1.5300,False,1.4100,1.4800,reg,196917 -CXRX,2017-07-27,1.4000,1.4400,False,1.3800,1.4400,reg,326171 -CXRX,2017-07-28,1.4000,1.4700,False,1.4000,1.4200,reg,171758 -CXRX,2017-07-31,1.4300,1.4500,False,1.3800,1.4400,reg,183776 -CXRX,2017-08-01,1.4100,1.4500,False,1.3900,1.4500,reg,132089 -CXRX,2017-08-02,1.4500,1.4700,False,1.4000,1.4100,reg,188269 -CXRX,2017-08-03,1.4100,1.4701,False,1.3900,1.4000,reg,349343 -CXRX,2017-08-04,1.4000,1.4200,False,1.3900,1.3900,reg,122897 -CXRX,2017-08-07,1.3700,1.4700,False,1.3700,1.4100,reg,150446 -CXRX,2017-08-08,1.4200,1.4400,False,1.3800,1.3900,reg,170381 -CXRX,2017-08-09,1.4100,1.4200,False,1.3700,1.3900,reg,218113 -CXRX,2017-08-10,1.3000,1.4190,False,1.2900,1.4000,reg,413307 -CXRX,2017-08-11,1.2800,1.2900,False,1.1800,1.2000,reg,295793 -CXRX,2017-08-14,1.3000,1.3000,False,1.2500,1.2500,reg,75534 -CXRX,2017-08-15,1.2800,1.3000,False,1.2000,1.2710,reg,147764 -CXRX,2017-08-16,1.2500,1.2890,False,1.2300,1.2890,reg,216499 -CXRX,2017-08-17,1.2400,1.2900,False,1.2300,1.2300,reg,167836 -CXRX,2017-08-18,1.2000,1.2500,False,1.2000,1.2100,reg,156224 -CXRX,2017-08-21,1.2300,1.2500,False,1.2200,1.2500,reg,199697 -CXRX,2017-08-22,1.1700,1.2400,False,1.1700,1.2000,reg,311734 -CXRX,2017-08-23,1.1700,1.2078,False,1.1300,1.2078,reg,257673 -CXRX,2017-08-24,1.2000,1.2000,False,1.1688,1.1700,reg,85042 -CXRX,2017-08-25,1.2900,1.3100,False,1.2000,1.2000,reg,297414 -CXRX,2017-08-28,1.2593,1.3500,False,1.2300,1.2500,reg,114551 -CXRX,2017-08-29,1.3000,1.3200,False,1.2630,1.2800,reg,101242 -CXRX,2017-08-30,1.2400,1.3000,False,1.2300,1.2828,reg,123970 -CXRX,2017-08-31,1.2600,1.3600,False,1.2600,1.2600,reg,379994 -CXRX,2017-09-01,1.3100,1.3450,False,1.2300,1.2300,reg,409509 -CXRX,2017-09-05,1.2900,1.3600,False,1.2900,1.3600,reg,261992 -CXRX,2017-09-06,1.3100,1.4000,False,1.2800,1.2800,reg,403558 -CXRX,2017-09-07,1.3500,1.3600,False,1.3100,1.3400,reg,177741 -CXRX,2017-09-08,1.3400,1.3600,False,1.3100,1.3600,reg,78624 -CXRX,2017-09-11,1.3200,1.3425,False,1.3100,1.3400,reg,99093 -CXRX,2017-09-12,1.3100,1.3400,False,1.3000,1.3000,reg,81117 -CXRX,2017-09-13,1.3300,1.3600,False,1.2700,1.2700,reg,111170 -CXRX,2017-09-14,1.3500,1.3600,False,1.2938,1.3200,reg,101369 -CXRX,2017-09-15,1.3200,1.3600,False,1.3100,1.3200,reg,74355 -CXRX,2017-09-18,1.2700,1.3100,False,1.2700,1.3000,reg,127456 -CXRX,2017-09-19,1.2200,1.2900,False,1.2200,1.2900,reg,228620 -CXRX,2017-09-20,1.2250,1.2468,False,1.2100,1.2300,reg,80496 -CXRX,2017-09-21,1.2400,1.2600,False,1.2000,1.2400,reg,116263 -CXRX,2017-09-22,1.2100,1.2600,False,1.2000,1.2600,reg,125182 -CXRX,2017-09-25,1.2200,1.2200,False,1.1900,1.2200,reg,110474 -CXRX,2017-09-26,1.2000,1.2300,False,1.1800,1.2300,reg,140708 -CXRX,2017-09-27,1.1900,1.2100,False,1.1800,1.1900,reg,35589 -CXRX,2017-09-28,1.1801,1.2000,False,1.1500,1.2000,reg,264333 -CXRX,2017-09-29,1.1800,1.2100,False,1.1800,1.2000,reg,70531 -CXRX,2017-10-02,1.1900,1.2000,False,1.1600,1.1700,reg,71858 -CXRX,2017-10-03,1.1800,1.2000,False,1.1600,1.1600,reg,84974 -CXRX,2017-10-04,1.2700,1.2900,False,1.2000,1.2000,reg,284082 -CXRX,2017-10-05,1.2700,1.2800,False,1.2500,1.2500,reg,145266 -CXRX,2017-10-06,1.2600,1.2900,False,1.2400,1.2500,reg,47089 -CXRX,2017-10-09,1.2200,1.2700,False,1.1900,1.2690,reg,71033 -CXRX,2017-10-10,1.2300,1.2600,False,1.2200,1.2400,reg,123944 -CXRX,2017-10-11,1.1900,1.2200,False,1.1700,1.1900,reg,80991 -CXRX,2017-10-12,1.1600,1.2100,False,1.1600,1.1800,reg,128549 -CXRX,2017-10-13,1.1400,1.1800,False,1.1400,1.1721,reg,174018 -CXRX,2017-10-16,1.0650,1.1100,False,1.0600,1.1100,reg,455761 -CXRX,2017-10-17,0.9975,1.0800,False,0.9930,1.0500,reg,620790 -CXRX,2017-10-18,0.9680,1.0000,False,0.9593,1.0000,reg,453834 -CXRX,2017-10-19,0.9300,0.9670,False,0.9210,0.9600,reg,220975 -CXRX,2017-10-20,0.5700,0.8701,False,0.5551,0.7300,reg,3378737 -CXRX,2017-10-23,0.5327,0.5775,False,0.4700,0.5775,reg,982707 -CXRX,2017-10-24,0.5901,0.6570,False,0.5200,0.5900,reg,1606010 -CXRX,2017-10-25,0.5875,0.6500,False,0.5831,0.6020,reg,1033053 -CXRX,2017-10-26,0.5930,0.6119,False,0.5730,0.5875,reg,397560 -CXRX,2017-10-27,0.5601,0.6000,False,0.5554,0.6000,reg,232041 -CXRX,2017-10-30,0.5350,0.5790,False,0.5202,0.5700,reg,245429 -CXRX,2017-10-31,0.5200,0.5300,False,0.5011,0.5290,reg,244259 -CXRX,2017-11-01,0.5401,0.5500,False,0.5201,0.5211,reg,201500 -CXRX,2017-11-02,0.5400,0.5700,False,0.5300,0.5600,reg,237683 -CXRX,2017-11-03,0.5428,0.5599,False,0.5300,0.5400,reg,149199 -CXRX,2017-11-06,0.5525,0.5739,False,0.5400,0.5500,reg,108513 -CXRX,2017-11-07,0.5400,0.5800,False,0.5371,0.5470,reg,199380 -CXRX,2017-11-08,0.5210,0.5440,False,0.5100,0.5400,reg,142382 -CXRX,2017-11-09,0.5310,0.5310,False,0.5012,0.5160,reg,182641 -CXRX,2017-11-10,0.5385,0.5390,False,0.5200,0.5310,reg,47475 -CXRX,2017-11-13,0.5298,0.5450,False,0.5050,0.5432,reg,279491 -CXRX,2017-11-14,0.5003,0.5300,False,0.5000,0.5300,reg,254805 -CXRX,2017-11-15,0.4899,0.5269,False,0.4750,0.5000,reg,219932 -CXRX,2017-11-16,0.4700,0.5050,False,0.4700,0.4873,reg,226192 -CXRX,2017-11-17,0.4800,0.4900,False,0.4700,0.4724,reg,131667 -CXRX,2017-11-20,0.4700,0.4998,False,0.4700,0.4900,reg,140898 -CXRX,2017-11-21,0.4555,0.4799,False,0.4512,0.4700,reg,163795 -CXRX,2017-11-22,0.4809,0.4910,False,0.4500,0.4500,reg,245515 -CXRX,2017-11-27,0.5152,0.5500,False,0.5000,0.5400,reg,221462 -CXRX,2017-11-28,0.5404,0.5440,False,0.4993,0.5214,reg,470060 -CXRX,2017-11-29,0.5200,0.5400,False,0.5030,0.5100,reg,193392 -CXRX,2017-11-30,0.5160,0.5309,False,0.5030,0.5309,reg,71047 -CXRX,2017-12-01,0.5120,0.5400,False,0.5071,0.5400,reg,119676 -CXRX,2017-12-04,0.5185,0.5300,False,0.5100,0.5110,reg,114970 -CXRX,2017-12-05,0.5203,0.5300,False,0.5100,0.5299,reg,191038 -CXRX,2017-12-06,0.5168,0.5319,False,0.5030,0.5300,reg,175631 -CXRX,2017-12-07,0.5258,0.5400,False,0.5030,0.5100,reg,278793 -CXRX,2017-12-08,0.5000,0.5350,False,0.5000,0.5350,reg,230030 -CXRX,2017-12-11,0.5061,0.5160,False,0.5000,0.5000,reg,80257 -CXRX,2017-12-12,0.5160,0.5160,False,0.4902,0.5000,reg,221080 -CXRX,2017-12-13,0.5339,0.5487,False,0.5034,0.5240,reg,656190 -CXRX,2017-12-14,0.8600,0.9450,False,0.5200,0.5295,reg,8512759 -CXRX,2017-12-15,0.7777,1.0900,False,0.6750,0.8401,reg,8029054 -CXRX,2017-12-18,0.7700,0.7960,False,0.6881,0.7000,reg,1403217 -CXRX,2017-12-19,0.6890,0.7470,False,0.6880,0.7000,reg,531742 -CXRX,2017-12-20,0.6211,0.7189,False,0.6054,0.6900,reg,614306 -CXRX,2017-12-21,0.6384,0.6622,False,0.6100,0.6302,reg,214419 -CXRX,2017-12-22,0.5890,0.6369,False,0.5641,0.6100,reg,328707 -CXRX,2017-12-26,0.5982,0.6200,False,0.5533,0.5533,reg,257243 -CXRX,2017-12-27,0.5750,0.6205,False,0.5400,0.5861,reg,455203 -CXRX,2017-12-28,0.5800,0.5917,False,0.5502,0.5546,reg,127115 -CXRX,2017-12-29,0.6570,0.6700,False,0.5900,0.6100,reg,812217 -CXRX,2018-01-02,0.6890,0.6900,False,0.6490,0.6490,reg,412570 -CXRX,2018-01-03,0.6430,0.6900,False,0.6280,0.6900,reg,283253 -CXRX,2018-01-04,0.6982,0.7000,False,0.6362,0.6800,reg,274222 -CXRX,2018-01-05,0.7600,0.7850,False,0.6797,0.6797,reg,688155 -CXRX,2018-01-08,0.8510,0.8890,False,0.7611,0.7700,reg,875343 -CXRX,2018-01-09,0.7589,0.8600,False,0.7357,0.8600,reg,466190 -CXRX,2018-01-10,0.7341,0.7880,False,0.7181,0.7800,reg,359701 -CXRX,2018-01-11,0.7094,0.7700,False,0.6892,0.7700,reg,328294 -CXRX,2018-01-12,0.6834,0.7218,False,0.6612,0.6800,reg,153143 -CXRX,2018-01-16,0.6970,0.7440,False,0.6600,0.6800,reg,196217 -CXRX,2018-01-17,0.7000,0.7200,False,0.6800,0.7200,reg,107091 -CXRX,2018-01-18,0.7087,0.7100,False,0.6701,0.6901,reg,126865 -CXRX,2018-01-19,0.6998,0.7088,False,0.6820,0.6900,reg,55145 -CXRX,2018-01-22,0.7840,0.8089,False,0.6900,0.7000,reg,857777 -CXRX,2018-01-23,0.7400,0.7880,False,0.7000,0.7364,reg,233224 -CXRX,2018-01-24,0.7500,0.7800,False,0.7351,0.7640,reg,177673 -CXRX,2018-01-25,0.7629,0.7660,False,0.7320,0.7450,reg,133944 -CXRX,2018-01-26,0.7632,0.7800,False,0.7000,0.7800,reg,332139 -CXRX,2018-01-29,0.7229,0.7900,False,0.7200,0.7500,reg,159406 -CXRX,2018-01-30,0.7210,0.7649,False,0.7200,0.7358,reg,92433 -CXRX,2018-01-31,0.7400,0.7600,False,0.7201,0.7520,reg,136070 -CXRX,2018-02-01,0.7200,0.7490,False,0.7061,0.7490,reg,160637 -CXRX,2018-02-02,0.6570,0.7400,False,0.6510,0.7100,reg,283862 -CXRX,2018-02-05,0.6120,0.6700,False,0.6050,0.6500,reg,240305 -CXRX,2018-02-06,0.6219,0.6340,False,0.5800,0.5821,reg,122204 -CXRX,2018-02-07,0.6617,0.6689,False,0.6200,0.6500,reg,129186 -CXRX,2018-02-08,0.6400,0.6739,False,0.6110,0.6658,reg,69006 -CXRX,2018-02-09,0.6198,0.6500,False,0.5990,0.6400,reg,126172 -CXRX,2018-02-12,0.6457,0.6500,False,0.6105,0.6200,reg,69123 -CXRX,2018-02-13,0.6570,0.6699,False,0.6201,0.6442,reg,61139 -CXRX,2018-02-14,0.6601,0.6740,False,0.6502,0.6503,reg,48595 -CXRX,2018-02-15,0.6943,0.7449,False,0.6588,0.6890,reg,199768 -CXRX,2018-02-16,0.7200,0.7399,False,0.6999,0.7035,reg,106085 -CXRX,2018-02-20,0.6885,0.7400,False,0.6800,0.7400,reg,68962 -CXRX,2018-02-21,0.7000,0.7175,False,0.6700,0.6700,reg,53830 -CXRX,2018-02-22,0.7100,0.7300,False,0.6800,0.7000,reg,77937 -CXRX,2018-02-23,0.7000,0.7200,False,0.6813,0.7100,reg,30154 -CXRX,2018-02-26,0.7000,0.7200,False,0.6903,0.7000,reg,37319 -CXRX,2018-02-27,0.6650,0.7300,False,0.6561,0.7300,reg,55243 -CXRX,2018-02-28,0.6300,0.7200,False,0.6200,0.6982,reg,118885 -CXRX,2018-03-01,0.6325,0.6800,False,0.6300,0.6300,reg,55670 -CXRX,2018-03-02,0.6600,0.6700,False,0.6326,0.6525,reg,60780 -CXRX,2018-03-05,0.6600,0.6800,False,0.6400,0.6400,reg,126224 -CXRX,2018-03-06,0.6705,0.6931,False,0.6500,0.6931,reg,77101 -CXRX,2018-03-07,0.6680,0.6899,False,0.6396,0.6500,reg,140528 -CXRX,2018-03-08,0.6100,0.7000,False,0.5500,0.7000,reg,327611 -CXRX,2018-03-09,0.6074,0.6100,False,0.5803,0.6000,reg,83424 -CXRX,2018-03-12,0.5806,0.6200,False,0.5800,0.6200,reg,117605 -CXRX,2018-03-13,0.5900,0.6136,False,0.5800,0.5800,reg,67986 -CXRX,2018-03-14,0.5903,0.6000,False,0.5801,0.5900,reg,37813 -CXRX,2018-03-15,0.5850,0.5902,False,0.5756,0.5859,reg,88144 -CXRX,2018-03-16,0.5854,0.6000,False,0.5756,0.6000,reg,111153 -CXRX,2018-03-19,0.5798,0.5999,False,0.5700,0.5772,reg,81405 -CXRX,2018-03-20,0.5500,0.5850,False,0.5330,0.5850,reg,180900 -CXRX,2018-03-21,0.5440,0.5560,False,0.5320,0.5446,reg,121899 -CXRX,2018-03-22,0.5260,0.5400,False,0.5200,0.5210,reg,76211 -CXRX,2018-03-23,0.5180,0.5260,False,0.4850,0.5220,reg,273266 -CXRX,2018-03-26,0.4952,0.5300,False,0.4941,0.5139,reg,68774 -CXRX,2018-03-27,0.4859,0.5290,False,0.4850,0.4850,reg,179048 -CXRX,2018-03-28,0.4763,0.5053,False,0.4700,0.4800,reg,122054 -CXRX,2018-03-29,0.4864,0.4999,False,0.4800,0.4980,reg,81623 -CXRX,2018-04-02,0.4902,0.5350,False,0.4779,0.4779,reg,144226 -CXRX,2018-04-03,0.5000,0.5300,False,0.4959,0.5000,reg,78983 -CXRX,2018-04-04,0.4945,0.5100,False,0.4900,0.5000,reg,60148 -CXRX,2018-04-05,0.5120,0.5199,False,0.4900,0.4945,reg,65477 -CXRX,2018-04-06,0.5110,0.5200,False,0.4910,0.5100,reg,130983 -CXRX,2018-04-09,0.5144,0.5200,False,0.4917,0.5200,reg,48776 -CXRX,2018-04-10,0.5091,0.5250,False,0.5000,0.5000,reg,116792 -CXRX,2018-04-11,0.5155,0.5280,False,0.5074,0.5100,reg,64238 -CXRX,2018-04-12,0.5100,0.5300,False,0.5054,0.5201,reg,64857 -CXRX,2018-04-13,0.5100,0.5199,False,0.5000,0.5055,reg,40677 -CXRX,2018-04-16,0.5220,0.5349,False,0.5002,0.5100,reg,45452 -CXRX,2018-04-17,0.5390,0.5439,False,0.5200,0.5439,reg,57443 -CXRX,2018-04-18,0.5290,0.5390,False,0.5200,0.5390,reg,30163 -CXRX,2018-04-19,0.4976,0.5223,False,0.4900,0.5200,reg,82843 -CXRX,2018-04-20,0.5000,0.5200,False,0.4800,0.5199,reg,54257 -CXRX,2018-04-23,0.4900,0.5200,False,0.4790,0.5000,reg,61300 -CXRX,2018-04-24,0.4800,0.5200,False,0.4800,0.5200,reg,28605 -CXRX,2018-04-25,0.4801,0.4980,False,0.4760,0.4900,reg,42140 -CXRX,2018-04-26,0.4655,0.4840,False,0.4630,0.4700,reg,102523 -CXRX,2018-04-27,0.4800,0.4800,False,0.4641,0.4655,reg,34597 -CXRX,2018-04-30,0.4510,0.4789,False,0.4510,0.4655,reg,68038 -CXRX,2018-05-01,0.4598,0.4880,False,0.4510,0.4880,reg,16460 -CXRX,2018-05-02,0.3190,0.4250,False,0.2900,0.4200,reg,1045439 -CXRX,2018-05-03,0.2800,0.3100,False,0.2710,0.2900,reg,616432 -CXRX,2018-05-04,0.2689,0.2800,False,0.2500,0.2800,reg,394999 -CXRX,2018-05-07,0.2850,0.3100,False,0.2600,0.2689,reg,285327 -CXRX,2018-05-08,0.2900,0.3200,False,0.2900,0.3016,reg,521291 -CXRX,2018-05-09,0.2957,0.3048,False,0.2880,0.2880,reg,145346 -CXRX,2018-05-10,0.2980,0.3145,False,0.2861,0.3104,reg,104520 -CXRX,2018-05-11,0.2947,0.3000,False,0.2873,0.3000,reg,103231 -CXRX,2018-05-14,0.3116,0.3300,False,0.2959,0.3000,reg,322022 -CXRX,2018-05-15,0.3300,0.3310,False,0.3117,0.3271,reg,133768 -CXRX,2018-05-16,0.3199,0.3300,False,0.3101,0.3200,reg,112667 -CXRX,2018-05-17,0.3097,0.3200,False,0.2800,0.3000,reg,70627 -CXRX,2018-05-18,0.2929,0.3100,False,0.2800,0.3097,reg,141881 -CXRX,2018-05-21,0.2850,0.3180,False,0.2800,0.3075,reg,78058 -CXRX,2018-05-22,0.3100,0.3100,False,0.2801,0.2850,reg,106707 -CXRX,2018-05-23,0.3018,0.3029,False,0.2750,0.2750,reg,41143 -CXRX,2018-05-24,0.2875,0.2900,False,0.2700,0.2700,reg,45971 -CXRX,2018-05-25,0.2868,0.2905,False,0.2610,0.2610,reg,73413 -CXRX,2018-05-29,0.2670,0.2867,False,0.2527,0.2620,reg,361755 -CXRX,2018-05-30,0.2800,0.2866,False,0.2600,0.2600,reg,192426 -CXRX,2018-05-31,0.2445,0.2550,False,0.2350,0.2450,reg,848995 -CXRX,2018-06-01,0.2305,0.2504,False,0.2300,0.2500,reg,400406 -CXRX,2018-06-04,0.2048,0.2400,False,0.2000,0.2400,reg,796222 -CXRX,2018-06-05,0.1890,0.2093,False,0.1890,0.2055,reg,588634 diff --git a/company_library/CXSE.csv b/company_library/CXSE.csv index f8e8c0ea..7b6e6b56 100644 --- a/company_library/CXSE.csv +++ b/company_library/CXSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXSE,2017-06-06,65.5652,65.5652,False,65.5428,65.5587,reg,1713 -CXSE,2017-06-07,66.0480,66.2973,False,65.8468,65.8468,reg,961 -CXSE,2017-06-08,66.7147,67.1806,False,66.4173,66.4173,reg,2765 CXSE,2017-06-09,65.3071,66.7246,False,65.3071,66.7147,reg,3256 CXSE,2017-06-12,65.1731,65.7531,False,64.6799,65.7531,reg,1097 CXSE,2017-06-13,65.6577,65.8271,False,64.8213,65.3665,reg,4263 @@ -249,3 +246,6 @@ CXSE,2018-05-31,87.7400,88.0499,False,87.4300,87.4300,reg,14249 CXSE,2018-06-01,88.6400,88.7694,False,87.9700,87.9700,reg,21969 CXSE,2018-06-04,89.9900,89.9900,False,89.5012,89.8400,reg,9158 CXSE,2018-06-05,90.7200,90.9432,False,90.3800,90.4100,reg,18635 +CXSE,2018-06-06,91.6900,91.7290,False,91.0443,91.1400,reg,6954 +CXSE,2018-06-07,90.7400,91.4900,False,90.2040,91.4100,reg,14399 +CXSE,2018-06-08,90.6595,90.7427,False,89.8400,89.9700,reg,11837 diff --git a/company_library/CXW.csv b/company_library/CXW.csv new file mode 100644 index 00000000..a579b426 --- /dev/null +++ b/company_library/CXW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CXW,2017-06-08,27.8006,28.2938,False,26.6558,26.9257,reg,1059466 +CXW,2017-06-09,29.4293,29.5317,False,27.8657,27.8843,reg,1239637 +CXW,2017-06-12,28.5172,29.6527,False,28.3683,29.3269,reg,2059277 +CXW,2017-06-13,28.1542,28.7685,False,28.0612,28.5917,reg,777269 +CXW,2017-06-14,27.4097,28.4800,False,27.0467,28.2101,reg,1098103 +CXW,2017-06-15,27.0281,27.6796,False,26.9443,27.1398,reg,1021217 +CXW,2017-06-16,26.0880,26.9164,False,25.7158,26.9164,reg,2701644 +CXW,2017-06-19,26.3393,26.4976,False,25.9391,26.0974,reg,2065187 +CXW,2017-06-20,25.7530,26.4696,False,25.1583,26.3486,reg,1172139 +CXW,2017-06-21,25.7902,26.1160,False,25.4924,25.7902,reg,1055952 +CXW,2017-06-22,26.3300,26.5069,False,25.6692,25.8088,reg,816570 +CXW,2017-06-23,26.4045,26.9815,False,26.2835,26.3766,reg,963185 +CXW,2017-06-26,26.6558,26.9815,False,26.4324,26.4324,reg,687026 +CXW,2017-06-27,25.8461,26.8792,False,25.8088,26.6186,reg,943270 +CXW,2017-06-28,26.1904,26.4138,False,25.6041,26.0043,reg,941219 +CXW,2017-06-29,25.9353,26.2944,False,25.6235,26.1432,reg,802727 +CXW,2017-06-30,26.0581,26.3038,False,25.8219,26.0676,reg,602461 +CXW,2017-07-05,26.4266,26.6061,False,26.0487,26.1337,reg,582103 +CXW,2017-07-06,25.8503,26.2944,False,25.7842,26.2188,reg,581724 +CXW,2017-07-07,25.9826,26.2282,False,25.7558,25.8503,reg,567811 +CXW,2017-07-10,25.5385,26.3416,False,25.5102,26.0015,reg,500859 +CXW,2017-07-11,25.4157,25.6613,False,25.1511,25.5102,reg,628796 +CXW,2017-07-12,26.4361,26.4739,False,25.6424,25.6802,reg,637722 +CXW,2017-07-13,26.2660,26.5495,False,26.2140,26.3888,reg,652869 +CXW,2017-07-14,26.8140,27.0219,False,26.3510,26.4833,reg,623717 +CXW,2017-07-17,27.0786,27.2108,False,26.5211,26.7762,reg,668646 +CXW,2017-07-18,26.8329,27.2675,False,26.8140,27.0786,reg,594859 +CXW,2017-07-19,27.3337,27.5982,False,26.8423,26.9274,reg,578120 +CXW,2017-07-20,27.4281,27.6147,False,27.2297,27.4470,reg,502349 +CXW,2017-07-21,27.2770,27.5415,False,26.8423,27.5226,reg,471358 +CXW,2017-07-24,26.9274,27.3998,False,26.7951,27.2675,reg,439635 +CXW,2017-07-25,27.1069,27.5321,False,26.9085,27.1447,reg,962876 +CXW,2017-07-26,26.3321,27.2203,False,26.2660,27.0880,reg,792474 +CXW,2017-07-27,26.1432,26.4550,False,25.7464,26.2188,reg,916126 +CXW,2017-07-28,25.7275,26.1810,False,25.3590,26.1432,reg,548218 +CXW,2017-07-31,26.1715,26.3061,False,25.5763,25.8030,reg,1006738 +CXW,2017-08-01,26.0109,26.4172,False,26.0015,26.3227,reg,438295 +CXW,2017-08-02,24.9716,26.0298,False,24.8535,26.0298,reg,643600 +CXW,2017-08-03,25.5102,25.8597,False,24.9999,25.0566,reg,817690 +CXW,2017-08-04,25.6991,25.9448,False,25.3873,25.6519,reg,1290264 +CXW,2017-08-07,24.5275,25.5102,False,23.9606,25.5102,reg,1573561 +CXW,2017-08-08,24.8771,25.3117,False,23.0158,23.8189,reg,2059551 +CXW,2017-08-09,24.1118,24.8110,False,23.7244,24.8110,reg,1089701 +CXW,2017-08-10,23.9984,24.4897,False,23.8378,24.0268,reg,671980 +CXW,2017-08-11,24.5559,24.7260,False,23.7433,23.8000,reg,1063761 +CXW,2017-08-14,24.5275,24.9574,False,24.5181,24.8204,reg,634134 +CXW,2017-08-15,24.5275,25.3826,False,24.4945,24.6976,reg,849642 +CXW,2017-08-16,23.8945,24.8866,False,23.8473,24.5275,reg,701659 +CXW,2017-08-17,23.2331,23.8851,False,23.1764,23.8567,reg,733712 +CXW,2017-08-18,23.0725,23.4788,False,22.9119,23.1575,reg,629539 +CXW,2017-08-21,23.0536,23.2615,False,22.8314,22.9969,reg,561893 +CXW,2017-08-22,23.6111,23.7717,False,23.0536,23.1103,reg,744823 +CXW,2017-08-23,23.5544,23.6489,False,23.4315,23.5544,reg,429810 +CXW,2017-08-24,23.4127,23.8284,False,23.3654,23.6394,reg,419321 +CXW,2017-08-25,23.4788,23.7339,False,23.1953,23.4599,reg,809485 +CXW,2017-08-28,23.8945,24.1591,False,23.6016,23.6016,reg,1527135 +CXW,2017-08-29,24.6504,25.0661,False,23.6300,23.7150,reg,1031931 +CXW,2017-08-30,25.0188,25.0661,False,24.1780,24.5748,reg,745065 +CXW,2017-08-31,25.3212,25.4346,False,24.9244,25.1133,reg,1061906 +CXW,2017-09-01,25.2739,25.7464,False,25.2739,25.3212,reg,581663 +CXW,2017-09-05,24.9149,25.3590,False,24.7921,25.2551,reg,685373 +CXW,2017-09-06,25.3212,25.6613,False,25.0755,25.0755,reg,952656 +CXW,2017-09-07,24.9622,25.4457,False,24.7732,25.3306,reg,574401 +CXW,2017-09-08,25.3968,25.4818,False,24.8204,24.9433,reg,473724 +CXW,2017-09-11,24.8110,25.9637,False,24.7543,25.5196,reg,636091 +CXW,2017-09-12,24.6031,25.0188,False,24.4992,24.8488,reg,432064 +CXW,2017-09-13,24.5086,24.7921,False,24.3386,24.5559,reg,473336 +CXW,2017-09-14,24.3858,24.6882,False,24.2441,24.4897,reg,436881 +CXW,2017-09-15,24.6504,24.9338,False,24.1969,24.1969,reg,959567 +CXW,2017-09-18,24.8488,25.0094,False,24.6504,24.6882,reg,478202 +CXW,2017-09-19,24.1780,24.9999,False,24.1213,24.8677,reg,693560 +CXW,2017-09-20,24.4236,24.5653,False,24.2157,24.2157,reg,378146 +CXW,2017-09-21,24.0362,24.4236,False,23.9890,24.3953,reg,567159 +CXW,2017-09-22,24.1213,24.3386,False,23.9418,24.0929,reg,454234 +CXW,2017-09-25,24.3669,24.5086,False,24.0929,24.2157,reg,502854 +CXW,2017-09-26,24.0740,24.4709,False,23.9701,24.4425,reg,594238 +CXW,2017-09-27,24.6504,24.6976,False,23.9795,24.0362,reg,751340 +CXW,2017-09-28,24.8015,24.8488,False,24.1827,24.7071,reg,755592 +CXW,2017-09-29,25.7041,25.9057,False,24.7823,24.8015,reg,1162059 +CXW,2017-10-02,25.1184,25.8673,False,24.9168,25.8673,reg,659024 +CXW,2017-10-03,24.9168,25.3104,False,24.7871,25.0800,reg,703257 +CXW,2017-10-04,24.9072,25.2288,False,24.6959,24.9648,reg,502758 +CXW,2017-10-05,25.1472,25.4065,False,24.9072,24.9648,reg,497967 +CXW,2017-10-06,24.6479,25.1280,False,24.5519,25.1184,reg,615185 +CXW,2017-10-09,24.8495,25.0032,False,24.6479,24.6479,reg,378176 +CXW,2017-10-10,24.9168,25.3488,False,24.6647,24.8688,reg,544504 +CXW,2017-10-11,24.9456,25.1184,False,24.7919,25.0320,reg,340378 +CXW,2017-10-12,24.9264,25.1040,False,24.8111,24.9360,reg,381975 +CXW,2017-10-13,24.9072,25.0896,False,24.7151,25.0800,reg,333625 +CXW,2017-10-16,24.6959,25.0992,False,24.6431,24.9072,reg,549189 +CXW,2017-10-17,25.5409,26.4050,False,24.5327,24.6767,reg,1878770 +CXW,2017-10-18,25.2816,25.9057,False,25.1280,25.5793,reg,890063 +CXW,2017-10-19,24.9552,25.1280,False,24.6671,25.1184,reg,523311 +CXW,2017-10-20,25.0800,25.2336,False,24.8207,25.0320,reg,514939 +CXW,2017-10-23,24.6959,25.1952,False,24.6575,25.1280,reg,463197 +CXW,2017-10-24,23.7549,24.8303,False,23.5245,24.7343,reg,1062040 +CXW,2017-10-25,23.5917,23.9565,False,23.4141,23.8222,reg,988584 +CXW,2017-10-26,23.7645,24.0334,False,23.5629,23.5821,reg,1030876 +CXW,2017-10-27,23.9566,24.0910,False,23.5053,23.8702,reg,599184 +CXW,2017-10-30,23.4765,23.9470,False,23.3056,23.9278,reg,517244 +CXW,2017-10-31,23.6781,23.9086,False,23.2460,23.4765,reg,1057386 +CXW,2017-11-01,23.5341,23.9086,False,23.4381,23.8798,reg,840320 +CXW,2017-11-02,23.6397,24.0718,False,23.5341,23.6109,reg,842880 +CXW,2017-11-03,23.5533,23.7069,False,23.3901,23.5245,reg,503044 +CXW,2017-11-06,23.8702,24.1582,False,23.4861,23.7549,reg,589072 +CXW,2017-11-07,23.9950,24.3211,False,23.7549,23.9278,reg,581267 +CXW,2017-11-08,24.9744,25.0320,False,23.8029,23.9086,reg,1017990 +CXW,2017-11-09,24.7919,25.4353,False,24.6863,24.9648,reg,1092758 +CXW,2017-11-10,23.6301,24.5423,False,23.3805,24.4751,reg,1086118 +CXW,2017-11-13,23.3997,23.8125,False,23.3133,23.6301,reg,849725 +CXW,2017-11-14,22.0074,23.3229,False,21.9786,23.3229,reg,2015924 +CXW,2017-11-15,22.2474,22.7563,False,21.7674,21.8826,reg,1255151 +CXW,2017-11-16,22.4779,22.6603,False,22.2186,22.2378,reg,621055 +CXW,2017-11-17,22.2859,22.6603,False,22.2186,22.4203,reg,726492 +CXW,2017-11-20,22.2859,22.5301,False,22.2282,22.3147,reg,583190 +CXW,2017-11-21,22.1322,22.4587,False,21.9594,22.4203,reg,732846 +CXW,2017-11-22,22.2763,22.3339,False,21.8634,22.0938,reg,409888 +CXW,2017-11-27,22.1898,22.3051,False,22.0074,22.0938,reg,546094 +CXW,2017-11-28,22.5067,22.5355,False,22.1034,22.2090,reg,587939 +CXW,2017-11-29,22.4203,22.6027,False,22.0170,22.4299,reg,630874 +CXW,2017-11-30,22.5739,22.8812,False,22.2763,22.4203,reg,1239310 +CXW,2017-12-01,22.2859,22.7900,False,21.8730,22.5259,reg,1043502 +CXW,2017-12-04,22.2282,22.4971,False,22.0074,22.4587,reg,719236 +CXW,2017-12-05,21.5849,22.2186,False,21.4601,22.2186,reg,1008174 +CXW,2017-12-06,21.4985,21.8826,False,21.4601,21.5177,reg,752257 +CXW,2017-12-07,21.6617,21.7914,False,21.3257,21.4985,reg,597263 +CXW,2017-12-08,21.6521,21.7962,False,21.5849,21.7482,reg,393580 +CXW,2017-12-11,21.2008,21.6233,False,21.1720,21.5945,reg,696861 +CXW,2017-12-12,20.9512,21.2790,False,20.5575,21.1720,reg,1439237 +CXW,2017-12-13,20.9128,21.2486,False,20.8360,20.9608,reg,1110814 +CXW,2017-12-14,20.9032,21.1816,False,20.8552,20.8936,reg,840715 +CXW,2017-12-15,21.2008,21.6233,False,20.8840,20.9224,reg,2061754 +CXW,2017-12-18,21.6329,21.8730,False,21.3545,21.4121,reg,723709 +CXW,2017-12-19,21.3161,21.6425,False,21.1528,21.6425,reg,708580 +CXW,2017-12-20,21.0760,21.5561,False,21.0568,21.4601,reg,875235 +CXW,2017-12-21,21.2585,21.3833,False,21.0472,21.1240,reg,589695 +CXW,2017-12-22,21.4697,21.6700,False,21.1048,21.3449,reg,726899 +CXW,2017-12-26,21.5081,21.6905,False,21.4025,21.4409,reg,339350 +CXW,2017-12-27,21.4697,21.6521,False,21.1528,21.5561,reg,1991623 +CXW,2017-12-28,21.4697,21.5465,False,21.2201,21.4601,reg,2723818 +CXW,2017-12-29,22.0177,22.2721,False,21.3033,21.4599,reg,2423313 +CXW,2018-01-02,22.0666,22.1938,False,21.7143,22.0862,reg,961274 +CXW,2018-01-03,22.3700,22.4874,False,22.1058,22.1058,reg,987637 +CXW,2018-01-04,22.1058,22.4825,False,22.0471,22.4287,reg,873485 +CXW,2018-01-05,22.2428,22.3113,False,21.8171,22.1547,reg,989114 +CXW,2018-01-08,23.0452,23.1822,False,22.2379,22.2428,reg,1214308 +CXW,2018-01-09,21.9590,23.0648,False,21.8905,23.0452,reg,1153866 +CXW,2018-01-10,21.2348,21.9737,False,21.2104,21.9590,reg,1107367 +CXW,2018-01-11,22.1253,22.1253,False,21.1957,21.3523,reg,1405178 +CXW,2018-01-12,21.8416,22.0568,False,21.4501,22.0568,reg,1168761 +CXW,2018-01-16,22.0568,22.4287,False,21.9394,21.9394,reg,1031056 +CXW,2018-01-17,21.7437,22.2232,False,21.6556,22.2232,reg,1186101 +CXW,2018-01-18,21.5088,21.7241,False,21.2936,21.7046,reg,915552 +CXW,2018-01-19,21.8611,21.9198,False,21.4991,21.5773,reg,561818 +CXW,2018-01-22,21.9492,22.0960,False,21.6361,21.8709,reg,591058 +CXW,2018-01-23,21.7633,22.0568,False,21.5186,22.0471,reg,676430 +CXW,2018-01-24,22.0862,22.2330,False,21.6850,21.8318,reg,820433 +CXW,2018-01-25,22.2917,22.3113,False,21.7633,22.1351,reg,1438829 +CXW,2018-01-26,23.5149,23.6225,False,21.6165,22.4091,reg,2041674 +CXW,2018-01-29,22.5657,23.6715,False,22.4678,23.6715,reg,1493595 +CXW,2018-01-30,22.3113,22.4678,False,22.0402,22.3308,reg,685750 +CXW,2018-01-31,22.7125,22.8005,False,22.2721,22.4581,reg,955704 +CXW,2018-02-01,22.3798,22.8788,False,22.3406,22.6538,reg,662706 +CXW,2018-02-02,21.8318,22.3211,False,21.7339,22.1841,reg,691986 +CXW,2018-02-05,20.9217,21.7241,False,20.2759,21.6067,reg,1584995 +CXW,2018-02-06,20.2759,20.9315,False,20.1193,20.4716,reg,1077406 +CXW,2018-02-07,19.9334,20.5694,False,19.9334,20.2661,reg,905127 +CXW,2018-02-08,19.4930,20.2563,False,19.4832,19.9431,reg,842583 +CXW,2018-02-09,19.7083,19.8551,False,19.3266,19.6300,reg,773158 +CXW,2018-02-12,19.7866,19.9236,False,19.1701,19.7572,reg,836974 +CXW,2018-02-13,20.8043,20.9315,False,19.6691,19.6691,reg,1623317 +CXW,2018-02-14,21.1957,21.3229,False,20.5988,20.7651,reg,1975021 +CXW,2018-02-15,21.0098,21.7633,False,20.1878,20.9608,reg,1588445 +CXW,2018-02-16,20.8532,21.4795,False,20.8238,21.1468,reg,1138844 +CXW,2018-02-20,20.8141,21.2544,False,20.6575,20.7162,reg,716460 +CXW,2018-02-21,21.1663,21.4991,False,20.6281,20.7749,reg,906650 +CXW,2018-02-22,21.2055,21.6165,False,21.1076,21.3131,reg,668559 +CXW,2018-02-23,21.6361,21.7877,False,21.3131,21.3425,reg,706065 +CXW,2018-02-26,21.3914,21.6409,False,21.2936,21.6361,reg,566994 +CXW,2018-02-27,20.3444,21.4991,False,20.3444,21.3718,reg,804016 +CXW,2018-02-28,20.3444,20.8287,False,20.3297,20.5009,reg,1708520 +CXW,2018-03-01,20.8630,21.1076,False,20.2563,20.2563,reg,904760 +CXW,2018-03-02,20.8532,20.8923,False,20.3835,20.5792,reg,661529 +CXW,2018-03-05,20.8336,21.0489,False,20.5205,20.7749,reg,754746 +CXW,2018-03-06,21.2446,21.5284,False,20.8630,21.0489,reg,777672 +CXW,2018-03-07,21.2936,21.3425,False,20.9804,21.0881,reg,728153 +CXW,2018-03-08,20.7553,21.3523,False,20.6281,21.3131,reg,671077 +CXW,2018-03-09,21.0587,21.1468,False,20.6868,20.7847,reg,887023 +CXW,2018-03-12,21.4599,21.5382,False,20.8728,21.0978,reg,854683 +CXW,2018-03-13,21.2838,21.6654,False,21.1908,21.5871,reg,462576 +CXW,2018-03-14,20.9413,21.3523,False,20.9119,21.2446,reg,545851 +CXW,2018-03-15,20.8728,21.1076,False,20.6037,20.9511,reg,651868 +CXW,2018-03-16,21.0293,21.1370,False,20.7945,20.8923,reg,1327263 +CXW,2018-03-19,20.3346,20.9217,False,20.1878,20.8238,reg,1016540 +CXW,2018-03-20,20.3248,20.5107,False,20.1976,20.3541,reg,702605 +CXW,2018-03-21,20.5205,20.7847,False,20.3541,20.3541,reg,706821 +CXW,2018-03-22,20.0214,20.5107,False,20.0116,20.3052,reg,778606 +CXW,2018-03-23,19.0722,20.1486,False,19.0526,20.0019,reg,1140067 +CXW,2018-03-26,18.8569,19.4930,False,18.6514,19.4245,reg,1062494 +CXW,2018-03-27,18.9939,19.2484,False,18.6123,18.8667,reg,1293902 +CXW,2018-03-28,19.6300,19.6691,False,19.0624,19.0918,reg,1286234 +CXW,2018-03-29,19.5200,20.0700,False,19.4950,19.7400,reg,876637 +CXW,2018-04-02,19.0000,19.6850,False,18.6100,19.5300,reg,1054895 +CXW,2018-04-03,19.8200,19.9650,False,19.0300,19.0300,reg,923006 +CXW,2018-04-04,20.5200,20.5400,False,19.5000,19.5200,reg,884836 +CXW,2018-04-05,20.6400,20.6800,False,20.3900,20.5400,reg,875649 +CXW,2018-04-06,20.7300,20.9200,False,20.5200,20.5800,reg,822603 +CXW,2018-04-09,20.8300,20.9900,False,20.2200,20.7800,reg,1119388 +CXW,2018-04-10,20.6200,21.1900,False,20.5200,21.0500,reg,1030782 +CXW,2018-04-11,20.4500,20.8400,False,20.3900,20.5300,reg,463582 +CXW,2018-04-12,20.0900,20.5600,False,20.0800,20.5600,reg,688130 +CXW,2018-04-13,19.9500,20.2100,False,19.7400,20.2100,reg,878782 +CXW,2018-04-16,20.2900,20.3600,False,19.9000,20.0400,reg,674990 +CXW,2018-04-17,20.4700,20.6400,False,20.2300,20.4300,reg,455123 +CXW,2018-04-18,20.4400,20.6500,False,20.3300,20.5100,reg,472822 +CXW,2018-04-19,20.3400,20.4900,False,20.1400,20.3800,reg,632591 +CXW,2018-04-20,20.2600,20.4200,False,19.9300,20.4000,reg,576001 +CXW,2018-04-23,20.1600,20.4800,False,20.1100,20.3700,reg,429795 +CXW,2018-04-24,20.0800,20.2900,False,19.9600,20.1600,reg,672281 +CXW,2018-04-25,20.3100,20.3700,False,19.9800,20.0900,reg,352470 +CXW,2018-04-26,20.4900,20.5700,False,19.9100,20.4200,reg,453174 +CXW,2018-04-27,20.7000,20.8600,False,20.5000,20.5000,reg,419986 +CXW,2018-04-30,20.1600,20.7790,False,20.0600,20.6400,reg,869971 +CXW,2018-05-01,20.4400,20.5400,False,20.0100,20.0900,reg,636194 +CXW,2018-05-02,20.4900,20.6800,False,20.0600,20.4300,reg,743471 +CXW,2018-05-03,21.0700,21.3700,False,20.7500,20.7800,reg,733903 +CXW,2018-05-04,21.4800,21.6700,False,20.9600,20.9600,reg,1141717 +CXW,2018-05-07,21.6200,21.7200,False,21.3700,21.6000,reg,756027 +CXW,2018-05-08,20.8700,21.6100,False,20.7900,21.6100,reg,975127 +CXW,2018-05-09,20.5700,20.9200,False,20.4600,20.9200,reg,594245 +CXW,2018-05-10,20.7900,20.9500,False,20.6000,20.7000,reg,485204 +CXW,2018-05-11,20.8700,20.9700,False,20.6100,20.7800,reg,516962 +CXW,2018-05-14,20.6900,21.0200,False,20.6300,20.8700,reg,409091 +CXW,2018-05-15,20.5100,20.7500,False,20.3400,20.5600,reg,739372 +CXW,2018-05-16,20.9800,21.1200,False,20.5400,20.5500,reg,696693 +CXW,2018-05-17,20.5500,21.0100,False,20.5000,21.0100,reg,551841 +CXW,2018-05-18,20.6500,20.7500,False,20.4300,20.5700,reg,704270 +CXW,2018-05-21,21.0600,21.1100,False,20.7300,20.7900,reg,560854 +CXW,2018-05-22,20.9200,21.1500,False,20.8800,20.9400,reg,420092 +CXW,2018-05-23,21.0900,21.2300,False,20.8700,20.9300,reg,384006 +CXW,2018-05-24,21.0100,21.2500,False,20.7000,21.1600,reg,570686 +CXW,2018-05-25,21.0900,21.1600,False,20.8400,20.9300,reg,393000 +CXW,2018-05-29,21.4200,21.4600,False,21.0000,21.0200,reg,687680 +CXW,2018-05-30,21.6800,21.8000,False,21.3700,21.4800,reg,947288 +CXW,2018-05-31,21.5200,21.7200,False,21.4150,21.7100,reg,1051695 +CXW,2018-06-01,21.6700,21.9200,False,21.4300,21.5500,reg,875640 +CXW,2018-06-04,21.6400,21.9102,False,21.6150,21.7800,reg,613621 +CXW,2018-06-05,21.5500,21.9000,False,21.5100,21.7000,reg,715211 +CXW,2018-06-06,21.3400,21.5800,False,21.0100,21.5500,reg,867490 +CXW,2018-06-07,21.4000,21.5900,False,21.2700,21.3900,reg,553611 diff --git a/company_library/CY.csv b/company_library/CY.csv index 1c966d4b..8137fd58 100644 --- a/company_library/CY.csv +++ b/company_library/CY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CY,2017-06-06,13.6406,13.9902,False,13.5436,13.6795,reg,6617219 -CY,2017-06-07,13.4562,13.7669,False,13.3494,13.7571,reg,5988098 -CY,2017-06-08,13.8154,13.8251,False,13.2911,13.4465,reg,5015177 CY,2017-06-09,13.1940,13.9091,False,12.9707,13.8542,reg,8962002 CY,2017-06-12,13.2329,13.3931,False,12.7959,13.0193,reg,11746282 CY,2017-06-13,13.3688,13.5727,False,13.2183,13.3688,reg,7482883 @@ -249,3 +246,6 @@ CY,2018-05-31,16.4600,16.7100,False,16.4000,16.6100,reg,3753092 CY,2018-06-01,16.6800,16.7100,False,16.4000,16.5600,reg,3852394 CY,2018-06-04,16.8400,16.8800,False,16.6200,16.7500,reg,3016487 CY,2018-06-05,16.8700,17.0200,False,16.7900,16.9000,reg,3112826 +CY,2018-06-06,16.9800,16.9800,False,16.7600,16.9600,reg,2908566 +CY,2018-06-07,16.8900,17.0500,False,16.7101,16.9900,reg,3388895 +CY,2018-06-08,17.0700,17.1000,False,16.6500,16.7500,reg,5057272 diff --git a/company_library/CYAD.csv b/company_library/CYAD.csv index bd0b5b2d..efc9eac3 100644 --- a/company_library/CYAD.csv +++ b/company_library/CYAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYAD,2017-06-06,45.4390,47.1230,False,43.1400,44.0000,reg,1462 -CYAD,2017-06-07,44.5710,44.5710,False,44.5710,44.5710,reg,500 -CYAD,2017-06-08,45.5800,45.5900,False,45.0900,45.5900,reg,501 CYAD,2017-06-09,44.6800,44.6800,False,42.5804,42.5804,reg,478 CYAD,2017-06-12,44.8200,44.9000,False,44.8200,44.9000,reg,751 CYAD,2017-06-13,46.4300,46.4300,False,45.3000,45.6000,reg,1292 @@ -249,3 +246,6 @@ CYAD,2018-05-31,29.9800,30.4800,False,29.8200,30.4400,reg,46210 CYAD,2018-06-01,30.0900,30.4500,False,30.0900,30.1900,reg,7662 CYAD,2018-06-04,31.2500,31.4000,False,30.3300,30.3600,reg,10728 CYAD,2018-06-05,29.3500,30.0600,False,29.3500,30.0000,reg,8576 +CYAD,2018-06-06,29.6500,29.9955,False,29.5200,29.6800,reg,2749 +CYAD,2018-06-07,28.9802,29.5000,False,28.5000,29.5000,reg,9112 +CYAD,2018-06-08,29.8000,29.9000,False,28.6200,29.1500,reg,17806 diff --git a/company_library/CYAN.csv b/company_library/CYAN.csv index f0101e30..8449496c 100644 --- a/company_library/CYAN.csv +++ b/company_library/CYAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYAN,2017-06-06,3.5000,3.5050,False,3.5000,3.5000,reg,1323 -CYAN,2017-06-07,3.4500,3.5500,False,3.4500,3.5500,reg,11994 -CYAN,2017-06-08,3.4704,3.4704,False,3.4704,3.4704,reg,109 CYAN,2017-06-09,3.4704,3.4704,False,3.4704,3.4704,reg,37 CYAN,2017-06-12,3.4050,3.5500,False,3.4050,3.5500,reg,1714 CYAN,2017-06-13,3.4050,3.4050,False,3.4050,3.4050,reg,202 @@ -249,3 +246,6 @@ CYAN,2018-05-31,3.9205,4.0500,False,3.9205,4.0500,reg,2335 CYAN,2018-06-01,4.0000,4.0000,False,3.9217,3.9900,reg,1806 CYAN,2018-06-04,3.9909,4.0000,False,3.9000,3.9000,reg,2726 CYAN,2018-06-05,4.0450,4.0500,False,3.9500,3.9500,reg,1423 +CYAN,2018-06-06,4.1000,4.1500,False,3.9000,3.9000,reg,2789 +CYAN,2018-06-07,4.0190,4.0190,False,3.9000,3.9000,reg,5231 +CYAN,2018-06-08,4.1000,4.1500,False,4.0300,4.0766,reg,2897 diff --git a/company_library/CYBE.csv b/company_library/CYBE.csv index 8f02da04..2e7e0c45 100644 --- a/company_library/CYBE.csv +++ b/company_library/CYBE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYBE,2017-06-06,23.0000,24.2500,False,22.5000,24.2500,reg,192277 -CYBE,2017-06-07,23.0500,23.6000,False,22.7000,23.1000,reg,46816 -CYBE,2017-06-08,23.2500,23.4000,False,22.5000,23.1000,reg,91679 CYBE,2017-06-09,22.4000,23.7000,False,22.2000,23.4500,reg,106648 CYBE,2017-06-12,22.9500,23.2490,False,21.0613,22.1500,reg,132193 CYBE,2017-06-13,22.9500,23.3500,False,22.7000,23.1500,reg,124983 @@ -249,3 +246,6 @@ CYBE,2018-05-31,17.1500,17.1930,False,16.3000,16.4000,reg,98068 CYBE,2018-06-01,17.7000,17.7000,False,16.7750,17.2000,reg,36587 CYBE,2018-06-04,17.9500,18.1000,False,17.7000,17.7000,reg,58800 CYBE,2018-06-05,18.5500,18.6000,False,17.9000,18.0000,reg,39689 +CYBE,2018-06-06,18.8000,18.9500,False,17.1059,18.5500,reg,74773 +CYBE,2018-06-07,18.7500,18.8500,False,18.1500,18.8500,reg,46781 +CYBE,2018-06-08,18.8000,18.9250,False,18.5750,18.7000,reg,56260 diff --git a/company_library/CYBR.csv b/company_library/CYBR.csv index 60ef8342..6a39ce11 100644 --- a/company_library/CYBR.csv +++ b/company_library/CYBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYBR,2017-06-06,48.7000,48.9800,False,48.1290,48.8800,reg,337558 -CYBR,2017-06-07,47.6100,49.0000,False,47.5550,48.5000,reg,498184 -CYBR,2017-06-08,48.6600,48.7100,False,47.1145,47.5000,reg,502590 CYBR,2017-06-09,47.2900,48.5900,False,46.9101,48.5100,reg,721783 CYBR,2017-06-12,48.0200,48.0500,False,46.1500,46.9500,reg,602008 CYBR,2017-06-13,48.8300,49.1500,False,48.0300,48.0300,reg,591504 @@ -249,3 +246,6 @@ CYBR,2018-05-31,60.8500,61.6800,False,60.4538,61.0000,reg,395322 CYBR,2018-06-01,61.9800,62.0000,False,61.1200,61.5200,reg,366171 CYBR,2018-06-04,62.4200,62.4700,False,61.4900,62.0000,reg,292988 CYBR,2018-06-05,62.4200,62.9000,False,62.1650,62.3600,reg,265988 +CYBR,2018-06-06,64.3300,64.4300,False,62.5900,62.6000,reg,745659 +CYBR,2018-06-07,63.9400,65.3400,False,63.6700,64.5000,reg,561831 +CYBR,2018-06-08,64.6500,64.8300,False,63.0200,63.8400,reg,300854 diff --git a/company_library/CYCC.csv b/company_library/CYCC.csv index fc010433..f273317a 100644 --- a/company_library/CYCC.csv +++ b/company_library/CYCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYCC,2017-06-06,4.2050,4.5100,False,4.1000,4.4700,reg,35900 -CYCC,2017-06-07,4.2100,4.3600,False,4.1200,4.3300,reg,51508 -CYCC,2017-06-08,4.3500,4.3990,False,4.1100,4.1700,reg,115312 CYCC,2017-06-09,4.2096,4.5600,False,4.1241,4.3700,reg,120574 CYCC,2017-06-12,4.1400,4.2800,False,4.0623,4.2600,reg,30737 CYCC,2017-06-13,4.3400,4.5600,False,4.1107,4.1600,reg,47709 @@ -249,3 +246,6 @@ CYCC,2018-05-31,1.4200,1.4200,False,1.3910,1.4100,reg,12739 CYCC,2018-06-01,1.4100,1.4800,False,1.3800,1.4100,reg,111627 CYCC,2018-06-04,1.4100,1.4400,False,1.3300,1.4200,reg,76955 CYCC,2018-06-05,1.4100,1.4845,False,1.3300,1.3900,reg,218862 +CYCC,2018-06-06,1.3900,1.4500,False,1.3900,1.4000,reg,22776 +CYCC,2018-06-07,1.3800,1.4600,False,1.3600,1.3800,reg,94554 +CYCC,2018-06-08,1.3500,1.4100,False,1.3400,1.3400,reg,52342 diff --git a/company_library/CYCCP.csv b/company_library/CYCCP.csv index aea80ee1..bfc4b883 100644 --- a/company_library/CYCCP.csv +++ b/company_library/CYCCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYCCP,2017-06-06,5.7900,5.7900,False,5.7900,5.7900,reg,107 -CYCCP,2017-06-07,5.9058,5.9058,False,5.9058,5.9058,reg,425 -CYCCP,2017-06-08,6.0909,6.0909,False,5.3454,5.7991,reg,2000 CYCCP,2017-06-09,6.0106,6.0818,False,6.0106,6.0818,reg,1176 CYCCP,2017-06-12,5.2976,5.3250,False,5.2976,5.3158,reg,960 CYCCP,2017-06-13,5.2976,5.2976,False,5.2976,5.2976,reg,0 @@ -249,3 +246,6 @@ CYCCP,2018-05-31,6.0501,6.0501,False,6.0501,6.0501,reg,15 CYCCP,2018-06-01,6.0501,6.0501,False,6.0501,6.0501,reg,0 CYCCP,2018-06-04,6.0501,6.0501,False,6.0501,6.0501,reg,0 CYCCP,2018-06-05,6.0501,6.0501,False,6.0501,6.0501,reg,0 +CYCCP,2018-06-06,6.2380,6.2500,False,6.2380,6.2500,reg,1180 +CYCCP,2018-06-07,6.2380,6.2500,False,6.2380,6.2500,reg,1180 +CYCCP,2018-06-08,6.2813,6.2813,False,6.2500,6.2500,reg,1600 diff --git a/company_library/CYHHZ.csv b/company_library/CYHHZ.csv index d4e95168..cc044792 100644 --- a/company_library/CYHHZ.csv +++ b/company_library/CYHHZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYHHZ,2017-06-06,0.0109,0.0109,False,0.0083,0.0095,reg,56071 -CYHHZ,2017-06-07,0.0093,0.0119,False,0.0084,0.0084,reg,101701 -CYHHZ,2017-06-08,0.0103,0.0119,False,0.0083,0.0083,reg,354097 CYHHZ,2017-06-09,0.0094,0.0095,False,0.0075,0.0084,reg,1513383 CYHHZ,2017-06-12,0.0075,0.0095,False,0.0075,0.0095,reg,1281303 CYHHZ,2017-06-13,0.0090,0.0095,False,0.0072,0.0075,reg,365916 @@ -249,3 +246,6 @@ CYHHZ,2018-05-31,0.0076,0.0089,False,0.0072,0.0075,reg,207163 CYHHZ,2018-06-01,0.0100,0.0110,False,0.0072,0.0078,reg,793305 CYHHZ,2018-06-04,0.0100,0.0100,False,0.0080,0.0100,reg,40932 CYHHZ,2018-06-05,0.0095,0.0095,False,0.0081,0.0081,reg,4026 +CYHHZ,2018-06-06,0.0090,0.0095,False,0.0080,0.0080,reg,80679 +CYHHZ,2018-06-07,0.0095,0.0095,False,0.0081,0.0081,reg,914 +CYHHZ,2018-06-08,0.0083,0.0083,False,0.0082,0.0082,reg,33851 diff --git a/company_library/CYOU.csv b/company_library/CYOU.csv index 3af13f3a..42a98adb 100644 --- a/company_library/CYOU.csv +++ b/company_library/CYOU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYOU,2017-06-06,26.7160,26.8863,False,26.4843,26.5729,reg,489930 -CYOU,2017-06-07,26.5797,27.1929,False,26.5729,26.8727,reg,579004 -CYOU,2017-06-08,26.8250,26.8795,False,26.4434,26.8795,reg,313211 CYOU,2017-06-09,26.6410,27.0839,False,26.4434,26.8659,reg,599106 CYOU,2017-06-12,26.4162,26.9953,False,26.2873,26.4707,reg,187608 CYOU,2017-06-13,26.5524,26.7092,False,26.3344,26.5116,reg,280399 @@ -249,3 +246,6 @@ CYOU,2018-05-31,18.7300,19.2700,False,17.9600,17.9700,reg,655320 CYOU,2018-06-01,18.4200,18.9900,False,18.2000,18.7500,reg,173577 CYOU,2018-06-04,18.7100,18.9200,False,18.3500,18.4800,reg,422630 CYOU,2018-06-05,19.1700,19.4000,False,18.6500,18.7100,reg,279507 +CYOU,2018-06-06,18.8500,19.3300,False,18.6246,19.1200,reg,284491 +CYOU,2018-06-07,18.3800,19.1200,False,18.2400,18.9200,reg,122163 +CYOU,2018-06-08,17.4600,18.3500,False,17.3300,18.2600,reg,292666 diff --git a/company_library/CYRN.csv b/company_library/CYRN.csv index 6f19fd28..7ec50ed5 100644 --- a/company_library/CYRN.csv +++ b/company_library/CYRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRN,2017-06-06,2.0500,2.1685,False,2.0500,2.1000,reg,50942 -CYRN,2017-06-07,2.1000,2.1250,False,2.0500,2.1000,reg,11380 -CYRN,2017-06-08,2.0500,2.1000,False,2.0500,2.1000,reg,8223 CYRN,2017-06-09,2.0500,2.1000,False,2.0500,2.1000,reg,27687 CYRN,2017-06-12,2.1000,2.1500,False,2.0500,2.1000,reg,36669 CYRN,2017-06-13,2.1000,2.1500,False,2.1000,2.1000,reg,8997 @@ -249,3 +246,6 @@ CYRN,2018-05-31,2.9500,3.0000,False,2.7500,2.8500,reg,98046 CYRN,2018-06-01,2.8000,2.9500,False,2.8000,2.9000,reg,24459 CYRN,2018-06-04,2.8000,2.8500,False,2.7500,2.8000,reg,44419 CYRN,2018-06-05,2.8500,2.9000,False,2.8000,2.9000,reg,28646 +CYRN,2018-06-06,2.8250,2.8500,False,2.8000,2.8500,reg,28611 +CYRN,2018-06-07,2.8500,2.9000,False,2.8000,2.8000,reg,41012 +CYRN,2018-06-08,2.7500,2.9000,False,2.7500,2.8500,reg,22038 diff --git a/company_library/CYRX.csv b/company_library/CYRX.csv index 406834bf..a438d1fb 100644 --- a/company_library/CYRX.csv +++ b/company_library/CYRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRX,2017-06-06,3.8900,3.8900,False,3.5851,3.6000,reg,158815 -CYRX,2017-06-07,3.9300,4.1000,False,3.7100,3.9900,reg,268403 -CYRX,2017-06-08,4.0100,4.0500,False,3.9100,3.9100,reg,44190 CYRX,2017-06-09,4.0600,4.1500,False,3.9800,4.0900,reg,154647 CYRX,2017-06-12,4.3300,4.4800,False,4.0060,4.4800,reg,240986 CYRX,2017-06-13,4.3500,4.3799,False,4.2000,4.3300,reg,128182 @@ -249,3 +246,6 @@ CYRX,2018-05-31,12.9900,13.3500,False,12.3363,12.5800,reg,893329 CYRX,2018-06-01,13.0200,13.6000,False,12.8700,13.0600,reg,499203 CYRX,2018-06-04,13.3600,13.4000,False,12.0910,13.0300,reg,425662 CYRX,2018-06-05,12.5700,13.3900,False,12.4400,13.3300,reg,574031 +CYRX,2018-06-06,13.1400,13.1700,False,12.3300,12.7000,reg,548784 +CYRX,2018-06-07,13.4600,13.9000,False,13.0035,13.1700,reg,874336 +CYRX,2018-06-08,13.8000,13.8100,False,13.2000,13.4600,reg,368739 diff --git a/company_library/CYRXW.csv b/company_library/CYRXW.csv index 3c7da033..c82d8e79 100644 --- a/company_library/CYRXW.csv +++ b/company_library/CYRXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRXW,2017-06-06,1.2500,1.5000,False,1.2312,1.3000,reg,26732 -CYRXW,2017-06-07,1.4000,1.4100,False,1.3481,1.4000,reg,52337 -CYRXW,2017-06-08,1.4900,1.4999,False,1.4000,1.4500,reg,16770 CYRXW,2017-06-09,1.5000,1.5000,False,1.5000,1.5000,reg,3100 CYRXW,2017-06-12,1.5000,1.5200,False,1.4100,1.4800,reg,32878 CYRXW,2017-06-13,1.3500,1.5010,False,1.3500,1.4000,reg,17000 @@ -249,3 +246,6 @@ CYRXW,2018-05-31,9.3510,9.4900,False,8.9500,9.0000,reg,7111 CYRXW,2018-06-01,9.3700,9.9199,False,9.3400,9.3400,reg,13139 CYRXW,2018-06-04,9.6000,9.7800,False,8.6599,9.7800,reg,6219 CYRXW,2018-06-05,8.9700,9.2800,False,8.9700,9.1100,reg,11080 +CYRXW,2018-06-06,9.3716,9.3716,False,8.9549,8.9549,reg,796 +CYRXW,2018-06-07,9.7500,10.0600,False,9.5600,9.9200,reg,14510 +CYRXW,2018-06-08,10.1950,10.2000,False,9.7700,9.7700,reg,4100 diff --git a/company_library/CYTK.csv b/company_library/CYTK.csv index 3f61a34c..00f7840c 100644 --- a/company_library/CYTK.csv +++ b/company_library/CYTK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTK,2017-06-06,14.3000,14.3500,False,14.0500,14.1500,reg,414911 -CYTK,2017-06-07,14.1000,14.4000,False,13.9500,14.3500,reg,355892 -CYTK,2017-06-08,14.2500,14.3250,False,13.9500,14.1000,reg,386983 CYTK,2017-06-09,13.9500,14.3000,False,13.6500,14.1500,reg,584682 CYTK,2017-06-12,13.8000,14.1500,False,13.5500,14.0500,reg,449208 CYTK,2017-06-13,13.7500,14.0000,False,13.6500,13.9000,reg,273495 @@ -249,3 +246,6 @@ CYTK,2018-05-31,9.0000,9.1000,False,8.9000,8.9500,reg,215702 CYTK,2018-06-01,8.9000,9.2000,False,8.8000,9.1000,reg,265728 CYTK,2018-06-04,8.2000,8.9000,False,8.1500,8.9000,reg,313598 CYTK,2018-06-05,8.9500,9.0250,False,8.0500,8.2000,reg,367365 +CYTK,2018-06-06,9.0000,9.1000,False,8.7500,9.0000,reg,194191 +CYTK,2018-06-07,8.7500,9.0000,False,8.7500,8.9500,reg,178158 +CYTK,2018-06-08,8.5500,8.8000,False,8.5500,8.7500,reg,205145 diff --git a/company_library/CYTR.csv b/company_library/CYTR.csv index ee2c6622..47f46d40 100644 --- a/company_library/CYTR.csv +++ b/company_library/CYTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTR,2017-06-06,3.1464,3.4794,False,3.0300,3.0810,reg,2281896 -CYTR,2017-06-07,3.1680,3.2274,False,2.8800,3.1200,reg,1244905 -CYTR,2017-06-08,3.6000,3.9000,False,3.3900,3.5940,reg,2555558 CYTR,2017-06-09,3.3996,3.7200,False,3.2430,3.6120,reg,1127429 CYTR,2017-06-12,3.2220,3.5100,False,3.2190,3.4200,reg,633304 CYTR,2017-06-13,3.3846,3.6600,False,3.1800,3.2034,reg,1196237 @@ -249,3 +246,6 @@ CYTR,2018-05-31,1.3200,1.3200,False,1.2900,1.3100,reg,185198 CYTR,2018-06-01,1.3400,1.3500,False,1.3000,1.3100,reg,412568 CYTR,2018-06-04,1.2700,1.3700,False,1.2300,1.3600,reg,854647 CYTR,2018-06-05,1.3300,1.3400,False,1.2500,1.2600,reg,194600 +CYTR,2018-06-06,1.3200,1.3400,False,1.3003,1.3300,reg,149767 +CYTR,2018-06-07,1.3400,1.3500,False,1.3100,1.3200,reg,153083 +CYTR,2018-06-08,1.3400,1.3500,False,1.3200,1.3400,reg,216075 diff --git a/company_library/CYTX.csv b/company_library/CYTX.csv index 244683d6..c2eda808 100644 --- a/company_library/CYTX.csv +++ b/company_library/CYTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTX,2017-06-06,10.6000,11.1000,False,10.3000,11.0000,reg,51175 -CYTX,2017-06-07,10.5000,10.7000,False,10.3000,10.5000,reg,19568 -CYTX,2017-06-08,10.9000,11.1000,False,10.6000,10.7000,reg,58013 CYTX,2017-06-09,10.6000,10.9000,False,10.4000,10.8000,reg,29760 CYTX,2017-06-12,10.9000,11.0000,False,10.5000,10.5000,reg,17811 CYTX,2017-06-13,10.8000,10.9000,False,10.5000,10.9000,reg,36836 @@ -249,3 +246,6 @@ CYTX,2018-05-31,2.6000,2.7500,False,2.5310,2.5500,reg,109125 CYTX,2018-06-01,2.7900,2.8100,False,2.6000,2.6400,reg,81033 CYTX,2018-06-04,2.7000,2.8300,False,2.6200,2.8300,reg,73039 CYTX,2018-06-05,2.6200,2.6610,False,2.5800,2.6600,reg,34738 +CYTX,2018-06-06,2.5400,2.6200,False,2.5134,2.6100,reg,33654 +CYTX,2018-06-07,2.2600,2.5250,False,2.2600,2.4000,reg,78849 +CYTX,2018-06-08,2.3500,2.4800,False,2.2522,2.2800,reg,44743 diff --git a/company_library/CYTXW.csv b/company_library/CYTXW.csv index 0af6a5cc..ec92a57f 100644 --- a/company_library/CYTXW.csv +++ b/company_library/CYTXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTXW,2017-06-06,0.3800,0.3800,False,0.3800,0.3800,reg,33 -CYTXW,2017-06-07,0.3800,0.3800,False,0.3800,0.3800,reg,0 -CYTXW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,102 CYTXW,2017-06-09,0.3600,0.3890,False,0.3600,0.3890,reg,707 CYTXW,2017-06-12,0.3900,0.3900,False,0.3890,0.3900,reg,2500 CYTXW,2017-06-13,0.3900,0.3900,False,0.3900,0.3900,reg,0 @@ -249,3 +246,6 @@ CYTXW,2018-05-31,0.0100,0.0100,False,0.0100,0.0100,reg,249 CYTXW,2018-06-01,0.0180,0.0180,False,0.0180,0.0180,reg,500 CYTXW,2018-06-04,0.0180,0.0180,False,0.0180,0.0180,reg,0 CYTXW,2018-06-05,0.0100,0.0150,False,0.0100,0.0150,reg,18800 +CYTXW,2018-06-06,0.0101,0.0188,False,0.0101,0.0188,reg,9467 +CYTXW,2018-06-07,0.0101,0.0188,False,0.0101,0.0188,reg,9467 +CYTXW,2018-06-08,0.0179,0.0179,False,0.0179,0.0179,reg,2007 diff --git a/company_library/CYTXZ.csv b/company_library/CYTXZ.csv new file mode 100644 index 00000000..a9ef4ee9 --- /dev/null +++ b/company_library/CYTXZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CYTXZ,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-06-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-07-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-08-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-09-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-10-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-11-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2017-12-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-01-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-02-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-03-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-04-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +CYTXZ,2018-05-24,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CYTXZ,2018-05-25,0.1102,0.1800,False,0.0425,0.1800,reg,19900 +CYTXZ,2018-05-29,0.0599,0.1113,False,0.0510,0.1113,reg,22255 +CYTXZ,2018-05-30,0.0599,0.0609,False,0.0599,0.0609,reg,5100 +CYTXZ,2018-05-31,0.0610,0.0610,False,0.0600,0.0600,reg,5700 +CYTXZ,2018-06-01,0.0610,0.0610,False,0.0610,0.0610,reg,0 +CYTXZ,2018-06-04,0.0500,0.0600,False,0.0500,0.0508,reg,29855 +CYTXZ,2018-06-05,0.0500,0.0500,False,0.0500,0.0500,reg,0 +CYTXZ,2018-06-06,0.0497,0.0497,False,0.0300,0.0390,reg,5500 +CYTXZ,2018-06-07,0.0350,0.0481,False,0.0350,0.0481,reg,11100 +CYTXZ,2018-06-08,0.0330,0.0330,False,0.0330,0.0330,reg,5000 diff --git a/company_library/CZFC.csv b/company_library/CZFC.csv index 470134fa..e5f6afe3 100644 --- a/company_library/CZFC.csv +++ b/company_library/CZFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZFC,2017-06-06,20.8841,20.8841,False,20.8841,20.8841,reg,65 -CZFC,2017-06-07,20.7058,20.7058,False,20.7058,20.7058,reg,6837 -CZFC,2017-06-08,20.7058,20.7058,False,20.7058,20.7058,reg,0 CZFC,2017-06-09,20.9040,20.9040,False,20.9040,20.9040,reg,218 CZFC,2017-06-12,20.9040,20.9040,False,20.9040,20.9040,reg,6 CZFC,2017-06-13,20.9040,20.9040,False,20.9040,20.9040,reg,114 @@ -249,3 +246,6 @@ CZFC,2018-05-31,26.2600,26.2600,False,25.4613,25.4613,reg,741 CZFC,2018-06-01,26.4800,26.4800,False,26.0900,26.1000,reg,3379 CZFC,2018-06-04,26.6500,26.6500,False,26.5000,26.5000,reg,2383 CZFC,2018-06-05,26.0600,26.6400,False,26.0600,26.6400,reg,398 +CZFC,2018-06-06,26.0000,26.2100,False,26.0000,26.0500,reg,3456 +CZFC,2018-06-07,26.6400,26.6400,False,26.3200,26.4700,reg,1617 +CZFC,2018-06-08,26.6000,26.8311,False,26.4500,26.6400,reg,3922 diff --git a/company_library/CZNC.csv b/company_library/CZNC.csv index 26a9de96..89be03ba 100644 --- a/company_library/CZNC.csv +++ b/company_library/CZNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZNC,2017-06-06,21.4663,21.6674,False,21.3610,21.4280,reg,6073 -CZNC,2017-06-07,21.6674,21.8397,False,21.5429,21.6003,reg,14251 -CZNC,2017-06-08,22.0120,22.4238,False,21.3514,21.3514,reg,59132 CZNC,2017-06-09,23.0174,23.3333,False,22.1844,22.3375,reg,80204 CZNC,2017-06-12,22.6152,23.3621,False,22.4621,23.1036,reg,29227 CZNC,2017-06-13,22.7014,22.7971,False,22.4908,22.4908,reg,13803 @@ -249,3 +246,6 @@ CZNC,2018-05-31,25.5700,25.6800,False,24.9910,25.3600,reg,16498 CZNC,2018-06-01,25.8900,25.9000,False,25.3500,25.5500,reg,13930 CZNC,2018-06-04,26.1200,26.2400,False,25.7300,25.9000,reg,16491 CZNC,2018-06-05,26.0600,26.0700,False,25.6700,26.0000,reg,10249 +CZNC,2018-06-06,26.1300,26.2400,False,25.7510,25.7510,reg,11787 +CZNC,2018-06-07,26.2700,26.4200,False,26.0000,26.0000,reg,10071 +CZNC,2018-06-08,26.2100,26.6200,False,26.1900,26.3500,reg,12538 diff --git a/company_library/CZR.csv b/company_library/CZR.csv index 759e54a8..a10eb037 100644 --- a/company_library/CZR.csv +++ b/company_library/CZR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZR,2017-06-06,12.3500,12.6000,False,12.0500,12.3500,reg,2710078 -CZR,2017-06-07,12.7500,12.8000,False,12.2250,12.4000,reg,2298973 -CZR,2017-06-08,12.8000,13.0500,False,12.7000,12.8000,reg,4472440 CZR,2017-06-09,12.4500,12.9000,False,12.2250,12.8000,reg,2145131 CZR,2017-06-12,12.4000,12.5000,False,11.8320,12.3500,reg,3327569 CZR,2017-06-13,12.7500,12.8000,False,12.4000,12.4500,reg,1936631 @@ -249,3 +246,6 @@ CZR,2018-05-31,12.1500,12.4750,False,11.9500,12.3500,reg,13803956 CZR,2018-06-01,12.0000,12.5500,False,11.9000,12.4500,reg,11526883 CZR,2018-06-04,12.0000,12.1000,False,11.8000,12.1000,reg,10151331 CZR,2018-06-05,11.7000,12.1500,False,11.5500,11.9000,reg,26497828 +CZR,2018-06-06,12.1500,12.2000,False,11.6000,11.6000,reg,11578711 +CZR,2018-06-07,12.0000,12.3000,False,11.9500,12.2000,reg,9037428 +CZR,2018-06-08,11.7500,12.1250,False,11.7000,12.0000,reg,6738539 diff --git a/company_library/CZWI.csv b/company_library/CZWI.csv index 6e0ffb9e..53717d8b 100644 --- a/company_library/CZWI.csv +++ b/company_library/CZWI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZWI,2017-06-06,13.4031,13.4327,False,13.4031,13.4031,reg,1020 -CZWI,2017-06-07,13.4622,13.4622,False,13.4622,13.4622,reg,334 -CZWI,2017-06-08,13.5214,13.5214,False,13.5214,13.5214,reg,104 CZWI,2017-06-09,13.6988,13.6988,False,13.6988,13.6988,reg,722 CZWI,2017-06-12,13.4228,13.4228,False,13.4228,13.4228,reg,209 CZWI,2017-06-13,13.8269,13.8762,False,13.5022,13.6016,reg,12376 @@ -249,3 +246,6 @@ CZWI,2018-05-31,13.8600,13.8600,False,13.8600,13.8600,reg,85 CZWI,2018-06-01,13.9800,13.9900,False,13.9000,13.9016,reg,6033 CZWI,2018-06-04,13.5400,13.9500,False,13.5400,13.9500,reg,6911 CZWI,2018-06-05,13.5400,13.5400,False,13.5400,13.5400,reg,0 +CZWI,2018-06-06,13.5400,13.9400,False,13.5100,13.5100,reg,4630 +CZWI,2018-06-07,13.6900,13.7000,False,13.6055,13.6055,reg,1124 +CZWI,2018-06-08,13.5100,13.6700,False,13.5100,13.6700,reg,1630 diff --git a/company_library/CZZ.csv b/company_library/CZZ.csv new file mode 100644 index 00000000..630029d7 --- /dev/null +++ b/company_library/CZZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +CZZ,2017-06-08,6.4639,6.4837,False,6.2358,6.3746,reg,1410018 +CZZ,2017-06-09,6.3350,6.5233,False,6.3151,6.4738,reg,843374 +CZZ,2017-06-12,6.2358,6.3647,False,6.1863,6.3052,reg,1562770 +CZZ,2017-06-13,6.0970,6.2358,False,6.0177,6.2358,reg,2758098 +CZZ,2017-06-14,6.0475,6.2557,False,6.0177,6.1268,reg,1571409 +CZZ,2017-06-15,6.0772,6.0772,False,5.9087,5.9781,reg,2730179 +CZZ,2017-06-16,6.1070,6.1070,False,5.9979,6.0673,reg,1176511 +CZZ,2017-06-19,6.1268,6.1962,False,6.0673,6.0673,reg,875502 +CZZ,2017-06-20,5.8393,6.1119,False,5.8294,6.0871,reg,1365294 +CZZ,2017-06-21,5.6410,5.9335,False,5.6311,5.8690,reg,1315312 +CZZ,2017-06-22,5.8095,5.8492,False,5.5815,5.6410,reg,1375040 +CZZ,2017-06-23,5.9682,5.9781,False,5.7897,5.8095,reg,1906911 +CZZ,2017-06-26,6.2160,6.2854,False,6.0376,6.0475,reg,1512828 +CZZ,2017-06-27,6.2457,6.2656,False,6.0970,6.1863,reg,1661964 +CZZ,2017-06-28,6.2656,6.3548,False,6.2259,6.3052,reg,1240042 +CZZ,2017-06-29,6.2457,6.3449,False,6.1863,6.2854,reg,1222643 +CZZ,2017-06-30,6.3548,6.3845,False,6.2259,6.2457,reg,965943 +CZZ,2017-07-05,6.3647,6.3945,False,6.2061,6.3449,reg,1105315 +CZZ,2017-07-06,6.3647,6.3945,False,6.2408,6.3548,reg,878459 +CZZ,2017-07-07,6.2656,6.3945,False,6.2557,6.3945,reg,845898 +CZZ,2017-07-10,6.3449,6.4440,False,6.2755,6.2854,reg,1193110 +CZZ,2017-07-11,6.3548,6.4143,False,6.2855,6.3746,reg,2412940 +CZZ,2017-07-12,6.7018,6.8406,False,6.4738,6.4738,reg,1880900 +CZZ,2017-07-13,6.8902,6.9100,False,6.7266,6.7315,reg,1108857 +CZZ,2017-07-14,6.8505,6.9794,False,6.8406,6.9397,reg,727350 +CZZ,2017-07-17,6.8108,6.9100,False,6.8009,6.8802,reg,1499238 +CZZ,2017-07-18,7.0091,7.0389,False,6.7414,6.8505,reg,1305467 +CZZ,2017-07-19,7.0884,7.1281,False,6.9348,7.0587,reg,1665478 +CZZ,2017-07-20,7.1083,7.1975,False,7.0389,7.1182,reg,899757 +CZZ,2017-07-21,7.0289,7.1380,False,6.9992,7.1281,reg,783913 +CZZ,2017-07-24,7.0190,7.1479,False,7.0091,7.0785,reg,666122 +CZZ,2017-07-25,7.1677,7.2024,False,7.0686,7.0686,reg,1097322 +CZZ,2017-07-26,7.2074,7.2371,False,7.1281,7.1876,reg,1377802 +CZZ,2017-07-27,7.1975,7.2768,False,7.1529,7.2272,reg,2364456 +CZZ,2017-07-28,7.1677,7.2371,False,7.0983,7.1677,reg,580095 +CZZ,2017-07-31,7.2570,7.2966,False,7.0488,7.1677,reg,823595 +CZZ,2017-08-01,7.2669,7.2867,False,7.1578,7.2471,reg,859335 +CZZ,2017-08-02,7.2867,7.3164,False,7.1677,7.2768,reg,661314 +CZZ,2017-08-03,7.1578,7.3363,False,7.1281,7.2570,reg,693138 +CZZ,2017-08-04,7.2570,7.2966,False,7.1677,7.1777,reg,707442 +CZZ,2017-08-07,7.4255,7.4701,False,7.2173,7.2173,reg,631316 +CZZ,2017-08-08,7.3462,7.4751,False,7.3065,7.4057,reg,692626 +CZZ,2017-08-09,7.1777,7.4057,False,7.1380,7.2966,reg,605212 +CZZ,2017-08-10,7.0587,7.1628,False,7.0389,7.1281,reg,1046319 +CZZ,2017-08-11,6.9794,7.0488,False,6.8703,6.9100,reg,871590 +CZZ,2017-08-14,7.1182,7.2074,False,7.0190,7.0289,reg,701093 +CZZ,2017-08-15,7.2471,7.2669,False,7.0537,7.1777,reg,626272 +CZZ,2017-08-16,7.2669,7.3164,False,7.2074,7.3164,reg,585602 +CZZ,2017-08-17,7.0289,7.2669,False,7.0091,7.1876,reg,751145 +CZZ,2017-08-18,7.2570,7.4949,False,7.0785,7.0785,reg,1321441 +CZZ,2017-08-21,7.2173,7.2718,False,7.1677,7.2272,reg,811867 +CZZ,2017-08-22,7.2272,7.3462,False,7.1975,7.2669,reg,540329 +CZZ,2017-08-23,7.3363,7.4057,False,7.2173,7.2173,reg,456013 +CZZ,2017-08-24,7.5048,7.5643,False,7.3759,7.3759,reg,1000049 +CZZ,2017-08-25,7.7824,7.8022,False,7.5544,7.5742,reg,2183006 +CZZ,2017-08-28,7.9509,7.9708,False,7.7328,7.7725,reg,1715414 +CZZ,2017-08-29,8.0897,8.1195,False,7.7427,7.8815,reg,1694188 +CZZ,2017-08-30,7.9609,8.0501,False,7.9212,8.0501,reg,808378 +CZZ,2017-08-31,8.1294,8.1294,False,7.9509,7.9807,reg,1224596 +CZZ,2017-09-01,8.2583,8.3178,False,8.1492,8.1690,reg,1017029 +CZZ,2017-09-05,8.0798,8.4169,False,8.0104,8.3574,reg,1015905 +CZZ,2017-09-06,8.0005,8.1889,False,7.8121,8.1492,reg,3143083 +CZZ,2017-09-07,8.0699,8.1492,False,8.0203,8.0501,reg,664979 +CZZ,2017-09-08,7.9014,8.0600,False,7.8121,8.0302,reg,973322 +CZZ,2017-09-11,8.0600,8.0798,False,7.9113,7.9708,reg,1455355 +CZZ,2017-09-12,7.9807,8.0699,False,7.9262,8.0501,reg,924346 +CZZ,2017-09-13,8.0104,8.0203,False,7.9014,7.9906,reg,649482 +CZZ,2017-09-14,7.9807,8.0699,False,7.9014,8.0104,reg,669487 +CZZ,2017-09-15,8.0897,8.1096,False,7.9410,8.0402,reg,908084 +CZZ,2017-09-18,8.2285,8.2682,False,8.1393,8.1393,reg,993721 +CZZ,2017-09-19,8.3376,8.3475,False,8.1988,8.2880,reg,1465578 +CZZ,2017-09-20,8.3376,8.4169,False,8.3078,8.3277,reg,588585 +CZZ,2017-09-21,8.2285,8.3971,False,8.2087,8.3673,reg,945793 +CZZ,2017-09-22,8.2186,8.2781,False,8.0947,8.2186,reg,750504 +CZZ,2017-09-25,8.1492,8.2880,False,8.1096,8.2186,reg,550787 +CZZ,2017-09-26,8.0996,8.2285,False,8.0649,8.1690,reg,853118 +CZZ,2017-09-27,7.9311,8.0996,False,7.8766,8.0798,reg,1142134 +CZZ,2017-09-28,7.9708,7.9906,False,7.8617,7.8915,reg,861226 +CZZ,2017-09-29,8.0600,8.0897,False,7.9311,8.0104,reg,908259 +CZZ,2017-10-02,8.2186,8.2285,False,8.0104,8.0501,reg,659179 +CZZ,2017-10-03,8.5458,8.5557,False,8.2384,8.2384,reg,1177225 +CZZ,2017-10-04,8.7738,8.8729,False,8.5557,8.6251,reg,2101690 +CZZ,2017-10-05,8.9622,9.0415,False,8.7540,8.7738,reg,3050289 +CZZ,2017-10-06,8.8333,9.0216,False,8.4466,8.6548,reg,2314840 +CZZ,2017-10-09,8.6152,8.8531,False,8.5458,8.8333,reg,1406474 +CZZ,2017-10-10,8.9423,8.9820,False,8.7427,8.7540,reg,1065494 +CZZ,2017-10-11,8.8729,9.0117,False,8.6994,8.9126,reg,1154609 +CZZ,2017-10-12,8.6152,8.8630,False,8.5656,8.7639,reg,555585 +CZZ,2017-10-13,8.8729,8.8928,False,8.6945,8.7044,reg,1586430 +CZZ,2017-10-16,9.1208,9.2397,False,8.8333,8.8729,reg,2920816 +CZZ,2017-10-17,9.0613,9.1208,False,8.9374,9.0316,reg,893838 +CZZ,2017-10-18,9.0415,9.1208,False,8.9473,9.0910,reg,1903279 +CZZ,2017-10-19,9.0514,9.1208,False,8.8729,8.9522,reg,729501 +CZZ,2017-10-20,9.0712,9.1803,False,9.0316,9.1208,reg,845753 +CZZ,2017-10-23,9.0712,9.1406,False,8.9324,9.0910,reg,1215184 +CZZ,2017-10-24,9.0018,9.1406,False,8.9374,9.0712,reg,638627 +CZZ,2017-10-25,8.8531,9.1009,False,8.7340,9.0216,reg,730891 +CZZ,2017-10-26,8.7044,8.9324,False,8.6747,8.9027,reg,668298 +CZZ,2017-10-27,8.7837,8.8035,False,8.6548,8.7143,reg,498873 +CZZ,2017-10-30,8.6053,8.7440,False,8.5160,8.7143,reg,903279 +CZZ,2017-10-31,8.6152,8.6747,False,8.5160,8.6152,reg,783370 +CZZ,2017-11-01,8.6548,8.8630,False,8.5755,8.6350,reg,1115367 +CZZ,2017-11-02,8.5160,8.6647,False,8.3376,8.6548,reg,1551654 +CZZ,2017-11-03,8.3178,8.5458,False,8.2087,8.4863,reg,885132 +CZZ,2017-11-06,8.4565,8.5557,False,8.3178,8.3277,reg,2650027 +CZZ,2017-11-07,8.3574,8.5061,False,8.2087,8.5061,reg,1036236 +CZZ,2017-11-08,8.4466,8.4962,False,8.3178,8.4565,reg,2203703 +CZZ,2017-11-09,8.3574,8.4962,False,8.3475,8.3971,reg,873577 +CZZ,2017-11-10,8.0996,8.3178,False,8.0996,8.2682,reg,936172 +CZZ,2017-11-13,8.0203,8.1988,False,8.0005,8.1492,reg,888468 +CZZ,2017-11-14,7.8022,8.0897,False,7.7923,8.0501,reg,910034 +CZZ,2017-11-15,7.8815,7.8915,False,7.5445,7.7427,reg,736360 +CZZ,2017-11-16,8.0501,8.0798,False,7.9410,8.0104,reg,464244 +CZZ,2017-11-17,8.3178,8.3574,False,8.0699,8.0996,reg,955941 +CZZ,2017-11-20,9.0613,9.1604,False,8.5557,8.9919,reg,1927035 +CZZ,2017-11-21,9.2100,9.4479,False,9.0018,9.0018,reg,2494329 +CZZ,2017-11-22,9.2596,9.4182,False,9.2298,9.2298,reg,907602 +CZZ,2017-11-27,9.3290,9.3686,False,9.2100,9.3191,reg,887307 +CZZ,2017-11-28,9.3091,9.4479,False,9.2893,9.3885,reg,1008741 +CZZ,2017-11-29,9.3587,9.4479,False,9.2447,9.3389,reg,1237271 +CZZ,2017-11-30,9.1803,9.3290,False,9.1208,9.1505,reg,1667078 +CZZ,2017-12-01,9.1902,9.2695,False,9.0514,9.2199,reg,1608772 +CZZ,2017-12-04,9.3191,9.4281,False,9.2100,9.3091,reg,1345222 +CZZ,2017-12-05,9.2001,9.3587,False,9.1307,9.3290,reg,1996274 +CZZ,2017-12-06,9.2100,9.2497,False,9.1208,9.1902,reg,1722066 +CZZ,2017-12-07,9.1604,9.2596,False,8.9919,9.0018,reg,2245242 +CZZ,2017-12-08,9.1208,9.2397,False,9.0613,9.2199,reg,1706231 +CZZ,2017-12-11,9.1604,9.2199,False,9.0811,9.1703,reg,2673516 +CZZ,2017-12-12,9.1505,9.2199,False,9.0415,9.1703,reg,3811595 +CZZ,2017-12-13,9.5272,9.6165,False,9.2893,9.2893,reg,4057196 +CZZ,2017-12-14,9.3785,9.6043,False,9.3587,9.4678,reg,995552 +CZZ,2017-12-15,9.4380,9.4975,False,9.3488,9.4380,reg,2280950 +CZZ,2017-12-18,9.4083,9.4876,False,9.3191,9.4380,reg,1369723 +CZZ,2017-12-19,9.3290,9.4380,False,9.3191,9.4083,reg,1185001 +CZZ,2017-12-20,9.7354,9.7404,False,9.4083,9.4182,reg,2409749 +CZZ,2017-12-21,9.8048,9.9139,False,9.5272,9.6165,reg,1473138 +CZZ,2017-12-22,9.7057,9.8742,False,9.6859,9.7553,reg,1640064 +CZZ,2017-12-26,10.0428,10.1617,False,9.7354,9.7652,reg,1171552 +CZZ,2017-12-27,9.8841,10.0626,False,9.8346,10.0428,reg,700062 +CZZ,2017-12-28,9.6660,9.9436,False,9.6066,9.9436,reg,1245623 +CZZ,2017-12-29,9.6165,9.7354,False,9.5768,9.7354,reg,635395 +CZZ,2018-01-02,10.1221,10.1518,False,9.6066,9.7255,reg,1221052 +CZZ,2018-01-03,10.0031,10.2014,False,9.9734,10.1320,reg,568208 +CZZ,2018-01-04,10.0923,10.1915,False,9.9882,10.0031,reg,930852 +CZZ,2018-01-05,10.3798,10.4492,False,10.0576,10.1320,reg,2031659 +CZZ,2018-01-08,10.2708,10.3798,False,10.1915,10.3699,reg,550834 +CZZ,2018-01-09,10.1221,10.2510,False,10.0527,10.2410,reg,662580 +CZZ,2018-01-10,10.0428,10.2410,False,10.0329,10.1122,reg,718901 +CZZ,2018-01-11,10.2708,10.3005,False,10.0527,10.0923,reg,625415 +CZZ,2018-01-12,10.3104,10.4592,False,10.2212,10.2311,reg,1115388 +CZZ,2018-01-16,10.3303,10.5285,False,10.3204,10.3204,reg,1044856 +CZZ,2018-01-17,10.3501,10.5682,False,10.3402,10.3402,reg,499169 +CZZ,2018-01-18,10.4592,10.4691,False,10.2956,10.4294,reg,753112 +CZZ,2018-01-19,10.5087,10.6178,False,10.4790,10.4889,reg,725953 +CZZ,2018-01-22,10.4988,10.6277,False,10.4542,10.5682,reg,580481 +CZZ,2018-01-23,10.3501,10.4790,False,10.2262,10.4294,reg,613457 +CZZ,2018-01-24,10.8061,10.8954,False,10.4195,10.6971,reg,1074526 +CZZ,2018-01-25,11.0342,11.0540,False,10.7913,10.8557,reg,826626 +CZZ,2018-01-26,11.4307,11.4505,False,10.9548,11.0044,reg,744013 +CZZ,2018-01-29,11.1531,11.5596,False,11.1036,11.3415,reg,1145059 +CZZ,2018-01-30,11.0540,11.1135,False,10.7566,11.1036,reg,1041706 +CZZ,2018-01-31,11.3613,11.3712,False,11.1531,11.2423,reg,1128425 +CZZ,2018-02-01,11.5100,11.6191,False,11.2919,11.2919,reg,992187 +CZZ,2018-02-02,11.0936,11.3316,False,10.9449,11.3316,reg,1314044 +CZZ,2018-02-05,10.9548,11.3564,False,10.8359,11.0044,reg,1190351 +CZZ,2018-02-06,11.2225,11.3762,False,10.3104,10.4096,reg,1298232 +CZZ,2018-02-07,10.9053,11.2225,False,10.9053,11.1333,reg,848698 +CZZ,2018-02-08,10.4195,10.9152,False,10.4195,10.8954,reg,1762674 +CZZ,2018-02-09,10.6971,10.7467,False,10.2113,10.5880,reg,1157393 +CZZ,2018-02-12,10.6971,10.9003,False,10.5880,10.8656,reg,484797 +CZZ,2018-02-13,10.6178,10.7863,False,10.5484,10.6178,reg,294268 +CZZ,2018-02-14,10.8656,10.9152,False,10.4294,10.4889,reg,619145 +CZZ,2018-02-15,10.8061,10.9251,False,10.7070,10.9251,reg,624842 +CZZ,2018-02-16,10.7467,10.8904,False,10.6723,10.7764,reg,418291 +CZZ,2018-02-20,11.2423,11.3613,False,10.5781,10.5781,reg,1962153 +CZZ,2018-02-21,11.5794,11.7876,False,11.2523,11.3316,reg,1838075 +CZZ,2018-02-22,11.4406,11.6092,False,11.2721,11.5992,reg,1277086 +CZZ,2018-02-23,11.2126,11.5794,False,11.1581,11.3911,reg,1727819 +CZZ,2018-02-26,11.6191,11.6686,False,11.2820,11.3018,reg,1841150 +CZZ,2018-02-27,11.5100,11.7380,False,11.4505,11.6488,reg,977017 +CZZ,2018-02-28,11.1234,11.6092,False,10.9449,11.5299,reg,2647159 +CZZ,2018-03-01,11.3117,11.5001,False,11.1730,11.2027,reg,1898092 +CZZ,2018-03-02,11.4505,11.5646,False,11.0342,11.2225,reg,1237056 +CZZ,2018-03-05,11.4010,11.6191,False,11.2820,11.4605,reg,938635 +CZZ,2018-03-06,11.6587,11.7777,False,11.4605,11.5199,reg,1225472 +CZZ,2018-03-07,11.4208,11.6290,False,11.2721,11.5794,reg,1070611 +CZZ,2018-03-08,11.4505,11.4803,False,11.2324,11.4406,reg,786038 +CZZ,2018-03-09,11.5398,11.5893,False,11.3365,11.5893,reg,993126 +CZZ,2018-03-12,11.3018,11.5199,False,11.1730,11.5001,reg,965852 +CZZ,2018-03-13,11.1928,11.3514,False,11.1135,11.3316,reg,868317 +CZZ,2018-03-14,11.1135,11.2622,False,11.0837,11.2622,reg,697188 +CZZ,2018-03-15,10.7070,11.0738,False,10.6376,11.0540,reg,1307098 +CZZ,2018-03-16,10.8061,10.9053,False,10.5880,10.7764,reg,1424217 +CZZ,2018-03-19,10.7962,10.8061,False,10.6079,10.6971,reg,857480 +CZZ,2018-03-20,10.8359,10.9053,False,10.6822,10.8161,reg,752552 +CZZ,2018-03-21,11.1135,11.1383,False,10.7566,10.8755,reg,1077313 +CZZ,2018-03-22,10.8755,11.1234,False,10.8656,11.0044,reg,1250408 +CZZ,2018-03-23,10.6673,10.9846,False,10.6574,10.9053,reg,639035 +CZZ,2018-03-26,10.8061,10.9548,False,10.6029,10.8557,reg,723340 +CZZ,2018-03-27,10.3898,10.7566,False,10.3501,10.7566,reg,706226 +CZZ,2018-03-28,10.1023,10.3600,False,10.0329,10.3501,reg,1181168 +CZZ,2018-03-29,10.3005,10.3699,False,10.0527,10.1122,reg,1017792 +CZZ,2018-04-02,10.1320,10.3402,False,10.0229,10.3005,reg,555038 +CZZ,2018-04-03,10.0527,10.2609,False,9.9833,10.2113,reg,715577 +CZZ,2018-04-04,10.0725,10.0725,False,9.7156,9.9040,reg,731431 +CZZ,2018-04-05,10.5087,10.6574,False,10.2410,10.2410,reg,1262995 +CZZ,2018-04-06,10.4195,10.4839,False,10.3204,10.3699,reg,1197562 +CZZ,2018-04-09,10.4691,10.5979,False,10.4096,10.4195,reg,1250286 +CZZ,2018-04-10,10.4294,10.6227,False,10.3798,10.5682,reg,875475 +CZZ,2018-04-11,10.6872,10.7863,False,10.2906,10.3303,reg,972471 +CZZ,2018-04-12,10.5781,10.8656,False,10.5533,10.7169,reg,1605298 +CZZ,2018-04-13,10.2807,10.5880,False,10.2807,10.5880,reg,572541 +CZZ,2018-04-16,10.1716,10.3204,False,10.1023,10.3104,reg,749933 +CZZ,2018-04-17,10.1915,10.3005,False,10.1023,10.1716,reg,744469 +CZZ,2018-04-18,10.4691,10.6277,False,10.3303,10.3600,reg,959503 +CZZ,2018-04-19,10.3005,10.5682,False,10.2906,10.5484,reg,562929 +CZZ,2018-04-20,10.0428,10.3104,False,10.0031,10.3104,reg,1067823 +CZZ,2018-04-23,9.7454,10.0428,False,9.7255,9.9932,reg,732449 +CZZ,2018-04-24,9.9635,10.0725,False,9.7949,9.8941,reg,1446247 +CZZ,2018-04-25,9.9635,10.0229,False,9.7255,9.7652,reg,834026 +CZZ,2018-04-26,10.0428,10.0725,False,9.8841,10.0229,reg,513476 +CZZ,2018-04-27,9.9833,10.1617,False,9.9040,10.0428,reg,536036 +CZZ,2018-04-30,9.9932,10.0725,False,9.8742,9.9635,reg,500848 +CZZ,2018-05-01,9.8147,9.9932,False,9.7652,9.9535,reg,725642 +CZZ,2018-05-02,9.8048,9.9139,False,9.7354,9.7949,reg,1139316 +CZZ,2018-05-03,9.4678,9.7850,False,9.4479,9.7454,reg,986538 +CZZ,2018-05-04,9.4678,9.5570,False,9.4182,9.4380,reg,704014 +CZZ,2018-05-07,9.5700,9.7000,False,9.4000,9.4000,reg,579347 +CZZ,2018-05-08,9.6600,9.6900,False,9.3100,9.4800,reg,878328 +CZZ,2018-05-09,9.7300,9.7800,False,9.6400,9.7200,reg,580401 +CZZ,2018-05-10,9.8400,9.9600,False,9.7300,9.8400,reg,692808 +CZZ,2018-05-11,9.7400,10.0300,False,9.5300,9.8800,reg,1394629 +CZZ,2018-05-14,9.8000,9.8900,False,9.6600,9.7800,reg,624404 +CZZ,2018-05-15,9.8300,9.9000,False,9.5550,9.6000,reg,1082355 +CZZ,2018-05-16,9.8000,9.9700,False,9.6400,9.8300,reg,1290933 +CZZ,2018-05-17,9.6800,9.9550,False,9.6300,9.7700,reg,1153586 +CZZ,2018-05-18,9.6300,9.6400,False,9.4500,9.5000,reg,1865707 +CZZ,2018-05-21,9.7400,9.9500,False,9.6900,9.7300,reg,853669 +CZZ,2018-05-22,10.0600,10.1400,False,9.8100,9.8500,reg,951462 +CZZ,2018-05-23,10.0400,10.1200,False,9.7500,9.7500,reg,1039789 +CZZ,2018-05-24,9.6700,9.8300,False,9.5000,9.8000,reg,1107004 +CZZ,2018-05-25,9.5800,9.7500,False,9.5200,9.6450,reg,1144703 +CZZ,2018-05-29,9.0600,9.4300,False,9.0400,9.1800,reg,1432930 +CZZ,2018-05-30,8.9200,9.1650,False,8.8900,9.1300,reg,1892566 +CZZ,2018-05-31,8.8500,8.9900,False,8.7900,8.9100,reg,1002267 +CZZ,2018-06-01,8.9400,9.0900,False,8.7600,9.0100,reg,973980 +CZZ,2018-06-04,8.8900,9.0700,False,8.8000,9.0400,reg,803990 +CZZ,2018-06-05,8.8200,8.9300,False,8.7600,8.7700,reg,1183862 +CZZ,2018-06-06,8.7000,8.8600,False,8.6550,8.8000,reg,1352377 +CZZ,2018-06-07,8.2300,8.7500,False,8.0400,8.6200,reg,2776737 diff --git a/company_library/D.csv b/company_library/D.csv new file mode 100644 index 00000000..72ee2a71 --- /dev/null +++ b/company_library/D.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +D,2017-06-08,76.3148,77.0428,False,75.7161,76.9853,reg,2955264 +D,2017-06-09,75.9412,76.2286,False,75.4048,76.1232,reg,3854612 +D,2017-06-12,76.1137,76.3723,False,75.5677,76.0945,reg,1990456 +D,2017-06-13,76.0274,76.1273,False,75.5964,75.9700,reg,2483750 +D,2017-06-14,76.6213,77.0428,False,76.2957,76.6309,reg,3192338 +D,2017-06-15,76.8033,76.8512,False,76.2573,76.4106,reg,2610748 +D,2017-06-16,77.3110,77.5888,False,76.8704,76.8991,reg,4581795 +D,2017-06-19,76.9853,77.3110,False,76.7171,77.3110,reg,2931578 +D,2017-06-20,76.8225,77.1577,False,76.7171,77.1194,reg,2382033 +D,2017-06-21,75.8263,76.8321,False,75.4096,76.8225,reg,2542357 +D,2017-06-22,75.6060,75.9891,False,75.4345,75.5868,reg,2518322 +D,2017-06-23,75.0887,75.8263,False,74.8109,75.5964,reg,3807137 +D,2017-06-26,75.3378,76.1089,False,74.8876,75.1845,reg,4213749 +D,2017-06-27,74.6193,75.2803,False,74.4948,75.1270,reg,3296767 +D,2017-06-28,73.8051,74.8588,False,73.7285,74.8492,reg,3124960 +D,2017-06-29,73.8147,74.1691,False,72.9622,73.4124,reg,3798202 +D,2017-06-30,73.4028,74.3416,False,73.3933,73.8818,reg,2944860 +D,2017-07-05,72.6078,73.0388,False,72.5312,72.9335,reg,3349613 +D,2017-07-06,72.5312,72.7611,False,72.2534,72.5216,reg,2033463 +D,2017-07-07,72.5982,72.8281,False,72.3875,72.6078,reg,1686968 +D,2017-07-10,72.4162,72.7802,False,72.3204,72.6557,reg,3585437 +D,2017-07-11,72.8281,72.8664,False,72.2246,72.4162,reg,2651016 +D,2017-07-12,73.3549,73.7573,False,73.2783,73.5082,reg,2345690 +D,2017-07-13,72.9047,73.2879,False,72.8616,73.2496,reg,1561623 +D,2017-07-14,73.3262,73.6615,False,73.2783,73.3645,reg,1729868 +D,2017-07-17,73.3933,73.4630,False,73.1346,73.3262,reg,1314678 +D,2017-07-18,73.6231,73.8375,False,73.2783,73.5178,reg,1568737 +D,2017-07-19,73.7381,73.7764,False,73.5082,73.6806,reg,1407287 +D,2017-07-20,73.7094,73.9967,False,73.4411,73.9967,reg,2211898 +D,2017-07-21,74.3032,74.3032,False,73.5178,73.6231,reg,2312165 +D,2017-07-24,73.5369,74.2941,False,73.4028,74.2937,reg,1827785 +D,2017-07-25,73.5561,73.7812,False,73.1825,73.6136,reg,1783060 +D,2017-07-26,73.8051,73.8530,False,73.3741,73.4699,reg,1395443 +D,2017-07-27,73.8722,73.9776,False,73.5465,73.6231,reg,1553339 +D,2017-07-28,73.7477,74.0542,False,73.5369,73.8818,reg,1232829 +D,2017-07-31,73.9297,74.0829,False,73.4890,73.7573,reg,1943614 +D,2017-08-01,74.0446,74.2362,False,73.8147,74.0159,reg,1967733 +D,2017-08-02,74.5810,74.5906,False,73.3358,73.9009,reg,1674570 +D,2017-08-03,75.0983,75.1653,False,74.3511,74.4182,reg,2584298 +D,2017-08-04,74.7918,75.0312,False,74.1500,74.7918,reg,2025932 +D,2017-08-07,74.6385,74.9259,False,74.5044,74.7247,reg,1629407 +D,2017-08-08,74.6768,74.7343,False,74.3416,74.4757,reg,1266812 +D,2017-08-09,74.5619,75.0217,False,74.4278,75.0217,reg,1596517 +D,2017-08-10,74.5427,74.7385,False,74.2084,74.4661,reg,1581516 +D,2017-08-11,74.1308,74.6672,False,73.8051,74.6672,reg,1462487 +D,2017-08-14,74.4086,74.5762,False,74.1596,74.2266,reg,1534078 +D,2017-08-15,74.6193,74.7726,False,74.1404,74.1787,reg,3282768 +D,2017-08-16,74.9450,75.0408,False,74.4852,74.6385,reg,3045709 +D,2017-08-17,74.8301,75.3378,False,74.7343,74.8301,reg,1740640 +D,2017-08-18,75.3761,75.5485,False,74.5906,74.7247,reg,2303023 +D,2017-08-21,75.4240,75.5868,False,75.1366,75.4910,reg,1325316 +D,2017-08-22,75.6443,75.6539,False,75.2228,75.4240,reg,1420886 +D,2017-08-23,75.8838,75.9317,False,75.2420,75.6347,reg,1588755 +D,2017-08-24,76.1041,76.2765,False,75.7305,75.8838,reg,2055978 +D,2017-08-25,76.7075,77.1099,False,76.1137,76.3244,reg,2475918 +D,2017-08-28,76.7650,76.9566,False,76.4489,76.8416,reg,1700881 +D,2017-08-29,76.8608,77.2727,False,76.7931,76.8225,reg,2065061 +D,2017-08-30,76.2178,76.9519,False,76.1307,76.8270,reg,1726965 +D,2017-08-31,76.1694,76.5079,False,76.0340,76.2854,reg,2010335 +D,2017-09-01,75.7439,76.4498,False,75.6182,76.2951,reg,1547484 +D,2017-09-05,75.6086,75.9567,False,75.3958,75.9083,reg,2603081 +D,2017-09-06,75.4152,75.8793,False,75.2990,75.8020,reg,2120347 +D,2017-09-07,75.6666,75.9760,False,75.1541,75.4152,reg,3107848 +D,2017-09-08,76.6239,76.7399,False,75.6762,75.8600,reg,2208465 +D,2017-09-11,77.2814,77.3105,False,76.0244,76.5852,reg,2393082 +D,2017-09-12,75.5989,77.1847,False,75.2991,77.1557,reg,2747042 +D,2017-09-13,75.4925,75.9663,False,75.4345,75.5699,reg,2061391 +D,2017-09-14,76.5562,76.6432,False,75.2798,75.4248,reg,3020803 +D,2017-09-15,76.8753,77.1074,False,76.5659,76.7496,reg,6853073 +D,2017-09-18,75.9567,77.0010,False,75.2508,76.8753,reg,2470887 +D,2017-09-19,75.7439,76.1404,False,75.4829,76.0921,reg,2463727 +D,2017-09-20,75.0574,76.1211,False,74.7576,75.8793,reg,2095390 +D,2017-09-21,74.7479,75.3571,False,74.7383,75.1541,reg,1256314 +D,2017-09-22,74.4965,75.0380,False,74.3708,74.9800,reg,1838987 +D,2017-09-25,75.4442,75.4635,False,74.6029,74.7479,reg,2325741 +D,2017-09-26,75.6279,75.8987,False,75.1831,75.3571,reg,2131174 +D,2017-09-27,74.2451,75.3958,False,73.9840,75.2121,reg,3640619 +D,2017-09-28,74.4869,74.6319,False,73.7133,74.0711,reg,1933322 +D,2017-09-29,74.3902,74.5545,False,74.0420,74.3031,reg,2434502 +D,2017-10-02,74.2064,74.7093,False,74.0759,74.6512,reg,2131358 +D,2017-10-03,73.4425,74.1871,False,73.3265,74.1871,reg,2254632 +D,2017-10-04,74.3321,74.3660,False,73.2491,73.5199,reg,2276012 +D,2017-10-05,74.2741,74.4772,False,73.9550,74.3031,reg,1913079 +D,2017-10-06,74.2741,74.3515,False,73.7133,74.0711,reg,1497313 +D,2017-10-09,74.1097,74.6222,False,74.0324,74.6222,reg,1304139 +D,2017-10-10,75.1734,75.1928,False,74.0614,74.3321,reg,2005131 +D,2017-10-11,75.4345,75.8793,False,74.9413,75.2605,reg,2255917 +D,2017-10-12,76.0340,76.1114,False,75.1928,75.3378,reg,1841786 +D,2017-10-13,76.0244,76.6336,False,75.8548,76.2371,reg,1725324 +D,2017-10-16,76.4208,76.6819,False,75.7536,76.5369,reg,2365484 +D,2017-10-17,76.3531,76.5852,False,75.6569,76.4208,reg,1955483 +D,2017-10-18,76.2758,76.3580,False,75.8020,76.2178,reg,2065390 +D,2017-10-19,77.3105,77.3685,False,76.3628,76.3725,reg,2609143 +D,2017-10-20,77.3588,77.5812,False,76.7496,77.2331,reg,2198168 +D,2017-10-23,77.7263,77.8520,False,77.1001,77.3491,reg,2016208 +D,2017-10-24,77.6972,77.7843,False,77.1654,77.7746,reg,1858508 +D,2017-10-25,77.0494,77.4362,False,76.1211,77.4362,reg,2416084 +D,2017-10-26,77.7553,78.2678,False,76.9817,77.3491,reg,3390460 +D,2017-10-27,77.8520,78.0744,False,77.1751,77.5329,reg,2161384 +D,2017-10-30,78.7899,79.3363,False,77.6972,78.3258,reg,2577891 +D,2017-10-31,78.4612,79.4185,False,78.3741,78.8576,reg,2827692 +D,2017-11-01,77.8326,78.7223,False,77.7746,78.7223,reg,2118313 +D,2017-11-02,78.1711,78.2339,False,77.3685,78.0067,reg,2239392 +D,2017-11-03,78.0067,78.6114,False,77.8133,78.0164,reg,2183158 +D,2017-11-06,77.9003,78.1130,False,77.4845,78.0067,reg,1701022 +D,2017-11-07,78.7029,78.9253,False,77.6991,78.0744,reg,1698149 +D,2017-11-08,78.2097,78.9156,False,77.6779,78.7029,reg,1973968 +D,2017-11-09,78.5579,78.6691,False,77.8133,78.0550,reg,1430747 +D,2017-11-10,78.1421,78.4031,False,77.9680,78.1324,reg,1736032 +D,2017-11-13,79.1477,79.1864,False,78.2581,78.3258,reg,1631267 +D,2017-11-14,80.1050,80.3013,False,78.8576,78.9737,reg,2454270 +D,2017-11-15,79.5152,80.8786,False,79.3218,80.3468,reg,1828010 +D,2017-11-16,79.2541,79.5635,False,79.0027,79.4281,reg,1288365 +D,2017-11-17,78.6352,79.2928,False,78.5675,78.9640,reg,1705386 +D,2017-11-20,78.4708,78.8238,False,78.4225,78.7126,reg,1486425 +D,2017-11-21,78.6836,78.8480,False,78.3364,78.5095,reg,2314953 +D,2017-11-22,79.4475,79.4862,False,78.8576,79.2348,reg,1744884 +D,2017-11-27,80.2211,80.3855,False,79.3953,79.5829,reg,2305414 +D,2017-11-28,81.1687,81.1784,False,80.3178,80.3274,reg,2255559 +D,2017-11-29,81.2267,81.5555,False,80.5595,80.8593,reg,2603422 +D,2017-11-30,82.1051,82.2661,False,81.1467,81.3829,reg,3120878 +D,2017-12-01,81.5586,82.4369,False,81.2365,82.3491,reg,2566054 +D,2017-12-04,81.5390,81.9587,False,81.1576,81.4707,reg,2036035 +D,2017-12-05,81.1194,81.6952,False,80.4850,81.6366,reg,1986270 +D,2017-12-06,81.5195,81.6854,False,80.9828,81.3243,reg,1709827 +D,2017-12-07,81.6659,81.7440,False,80.9193,81.6269,reg,1979556 +D,2017-12-08,81.8611,81.8611,False,81.1975,81.4610,reg,1477749 +D,2017-12-11,82.1148,82.1832,False,81.2658,81.6757,reg,1988921 +D,2017-12-12,81.4219,82.7931,False,81.3829,81.4219,reg,2409715 +D,2017-12-13,82.0856,82.6906,False,81.4219,81.7245,reg,2460927 +D,2017-12-14,82.3491,82.6906,False,81.7147,82.3100,reg,2202729 +D,2017-12-15,82.8663,83.2079,False,81.8806,82.4955,reg,5872652 +D,2017-12-18,80.7583,83.2469,False,80.7095,83.0615,reg,3343865 +D,2017-12-19,79.3822,81.2170,False,79.3139,80.9632,reg,2445621 +D,2017-12-20,78.6503,79.7238,False,78.6259,79.7140,reg,2241413 +D,2017-12-21,78.7088,79.2944,False,78.1818,78.5624,reg,2516347 +D,2017-12-22,78.5039,79.0602,False,78.5039,78.8552,reg,1755310 +D,2017-12-26,78.3965,79.1968,False,78.3282,78.7088,reg,1581565 +D,2017-12-27,78.7186,78.8943,False,78.3673,78.4649,reg,1742834 +D,2017-12-28,79.1187,79.1578,False,78.7088,78.9723,reg,1338337 +D,2017-12-29,79.1090,79.6457,False,78.9431,79.3042,reg,3347351 +D,2018-01-02,78.3477,79.7043,False,78.0842,79.2456,reg,2163551 +D,2018-01-03,75.3321,76.5618,False,74.4147,75.1467,reg,14587369 +D,2018-01-04,74.9808,76.2593,False,74.6002,75.4395,reg,7146619 +D,2018-01-05,74.9905,75.8298,False,74.5904,75.5371,reg,5758343 +D,2018-01-08,76.1421,76.6691,False,74.9125,75.2540,reg,5569953 +D,2018-01-09,75.3516,76.2690,False,75.2296,76.1714,reg,3484794 +D,2018-01-10,74.3757,75.1955,False,73.9268,75.1272,reg,3978201 +D,2018-01-11,74.3757,75.0491,False,74.1220,74.7466,reg,3545893 +D,2018-01-12,74.1122,74.6002,False,73.8097,74.3269,reg,4350884 +D,2018-01-16,73.4583,74.5026,False,73.1948,74.2781,reg,9056822 +D,2018-01-17,73.6828,73.9268,False,73.2046,73.6828,reg,4976827 +D,2018-01-18,73.0875,73.7901,False,72.5312,73.7023,reg,6801100 +D,2018-01-19,73.1851,73.3510,False,72.6385,73.2339,reg,6529907 +D,2018-01-22,73.0875,73.7609,False,72.9655,73.2046,reg,4393994 +D,2018-01-23,73.8877,74.2000,False,73.1168,73.1948,reg,5204203 +D,2018-01-24,73.7414,74.1708,False,73.4974,73.8487,reg,5278069 +D,2018-01-25,74.8442,74.9320,False,73.7316,73.7804,reg,3915507 +D,2018-01-26,73.6828,74.9125,False,73.3022,74.6978,reg,5245224 +D,2018-01-29,73.2827,74.1415,False,72.8240,73.7901,reg,4829519 +D,2018-01-30,73.5071,74.0927,False,72.9020,72.9216,reg,4798292 +D,2018-01-31,74.6002,74.7563,False,73.3315,73.8097,reg,7018436 +D,2018-02-01,74.0732,74.7466,False,73.3803,74.6197,reg,4069538 +D,2018-02-02,73.8585,74.8734,False,73.4291,73.7706,reg,3528869 +D,2018-02-05,72.8923,74.8051,False,72.8045,73.8292,reg,4693394 +D,2018-02-06,72.3263,72.6483,False,71.0478,72.4141,reg,6910208 +D,2018-02-07,71.9847,73.0484,False,71.6333,72.1994,reg,4913873 +D,2018-02-08,71.5455,72.6581,False,71.3259,71.6333,reg,4101274 +D,2018-02-09,72.5898,73.2417,False,71.2918,71.6529,reg,4629068 +D,2018-02-12,73.4486,73.7657,False,71.8383,72.6093,reg,4418624 +D,2018-02-13,73.2631,73.6828,False,72.3848,73.1997,reg,3395217 +D,2018-02-14,72.5507,73.1168,False,72.2531,72.9313,reg,2885764 +D,2018-02-15,73.6047,73.6047,False,72.4043,72.6873,reg,3122416 +D,2018-02-16,73.9756,74.1708,False,73.2046,73.4974,reg,3529530 +D,2018-02-20,72.9508,73.9853,False,72.5995,73.6926,reg,4264770 +D,2018-02-21,71.7700,73.4778,False,71.7407,72.8728,reg,3822584 +D,2018-02-22,71.8090,72.5507,False,71.5943,72.0237,reg,2449094 +D,2018-02-23,73.7023,73.7609,False,71.7407,71.8773,reg,2055756 +D,2018-02-26,74.1610,74.3269,False,73.5852,73.8292,reg,2970617 +D,2018-02-27,72.4726,74.4050,False,72.4629,74.1122,reg,4134640 +D,2018-02-28,72.2872,73.4583,False,72.2482,72.8045,reg,4717798 +D,2018-03-01,71.4137,73.0621,False,71.1472,72.3218,reg,4832575 +D,2018-03-02,71.5617,72.2033,False,70.9794,71.4334,reg,3535832 +D,2018-03-05,72.7462,72.9436,False,71.2853,71.6802,reg,3391861 +D,2018-03-06,71.9763,72.7561,False,71.7986,72.6277,reg,2554008 +D,2018-03-07,71.9467,72.1737,False,71.3841,71.7887,reg,2368282 +D,2018-03-08,71.8875,72.0997,False,71.4433,71.5617,reg,4543922 +D,2018-03-09,71.9269,72.0749,False,71.4828,71.9565,reg,4149889 +D,2018-03-12,72.0256,72.3563,False,71.7986,71.9368,reg,4782851 +D,2018-03-13,72.0553,72.3218,False,71.8381,72.2527,reg,4093231 +D,2018-03-14,72.5685,72.6869,False,71.8282,72.2033,reg,3367479 +D,2018-03-15,70.3180,73.3878,False,69.9964,72.6277,reg,8084653 +D,2018-03-16,69.6962,70.0417,False,69.0349,69.8442,reg,12427566 +D,2018-03-19,68.2551,69.5481,False,67.7616,69.2224,reg,8224365 +D,2018-03-20,67.5641,68.4624,False,67.3371,67.9491,reg,5464837 +D,2018-03-21,66.7646,68.0083,False,66.7349,67.5641,reg,6006109 +D,2018-03-22,66.9916,67.7813,False,66.4488,66.6955,reg,6912477 +D,2018-03-23,66.4290,68.1183,False,66.3007,66.9522,reg,4956618 +D,2018-03-26,67.2187,67.3075,False,66.5179,66.6462,reg,3149410 +D,2018-03-27,68.3242,69.1434,False,67.0607,67.2483,reg,4286439 +D,2018-03-28,66.9127,67.5444,False,66.1230,66.1329,reg,12337312 +D,2018-03-29,66.5573,67.2384,False,66.3007,67.1101,reg,9174524 +D,2018-04-02,66.2217,67.1792,False,65.8170,66.7548,reg,6679597 +D,2018-04-03,66.4586,66.7449,False,66.0342,66.3106,reg,6092706 +D,2018-04-04,66.0836,66.6659,False,65.5900,66.3599,reg,4291306 +D,2018-04-05,66.4685,66.8140,False,65.5112,66.0836,reg,4751179 +D,2018-04-06,65.3630,66.6758,False,65.2446,66.4488,reg,5215835 +D,2018-04-09,65.5111,66.1921,False,65.1903,65.3433,reg,4602087 +D,2018-04-10,64.6523,65.6591,False,64.5043,65.5209,reg,5800351 +D,2018-04-11,64.0403,64.7708,False,63.9219,64.5536,reg,4882770 +D,2018-04-12,63.2408,64.2871,False,63.0830,64.2081,reg,4657884 +D,2018-04-13,63.1125,63.6653,False,63.0533,63.2408,reg,5483353 +D,2018-04-16,63.8923,64.0601,False,63.0928,63.2507,reg,5019318 +D,2018-04-17,64.8399,65.2544,False,63.8627,64.0897,reg,4728301 +D,2018-04-18,65.2149,65.9256,False,64.9780,65.0274,reg,4606213 +D,2018-04-19,65.2051,65.9454,False,64.7708,64.9287,reg,5002421 +D,2018-04-20,64.4845,65.3235,False,64.2575,65.3235,reg,4399333 +D,2018-04-23,64.0502,64.6622,False,63.9120,64.4056,reg,3636299 +D,2018-04-24,63.9416,64.2729,False,63.3790,64.1489,reg,4819264 +D,2018-04-25,63.9614,64.2871,False,63.4678,63.8133,reg,3424449 +D,2018-04-26,64.1588,64.3463,False,63.3099,63.9219,reg,4622521 +D,2018-04-27,65.4913,65.7874,False,64.1489,64.1884,reg,5518915 +D,2018-04-30,65.6986,65.9355,False,65.4716,65.6690,reg,3664318 +D,2018-05-01,65.4124,65.8269,False,65.2248,65.6986,reg,3849786 +D,2018-05-02,65.3334,65.7371,False,65.0332,65.5012,reg,2596957 +D,2018-05-03,64.6819,65.2446,False,64.1588,65.2446,reg,2957532 +D,2018-05-04,64.7214,65.5703,False,64.6227,64.9287,reg,2396535 +D,2018-05-07,64.2378,65.0175,False,64.1489,64.7412,reg,2707658 +D,2018-05-08,62.3229,64.1687,False,62.1847,64.1687,reg,3440579 +D,2018-05-09,61.8589,62.5203,False,61.5036,62.4808,reg,3636564 +D,2018-05-10,63.2310,63.3099,False,62.0761,62.1551,reg,3682594 +D,2018-05-11,63.8627,63.9466,False,63.1816,63.2408,reg,2935724 +D,2018-05-14,63.3988,64.0502,False,63.1322,63.9712,reg,4293984 +D,2018-05-15,63.6850,63.7245,False,62.9694,63.2803,reg,4600722 +D,2018-05-16,62.9447,63.7442,False,62.5301,63.5369,reg,4408041 +D,2018-05-17,62.8559,63.1421,False,62.6585,63.0632,reg,2781078 +D,2018-05-18,62.4709,63.1421,False,62.0958,63.0039,reg,4195262 +D,2018-05-21,62.8954,63.0138,False,62.4117,62.5795,reg,3565954 +D,2018-05-22,62.9941,63.5616,False,62.7473,62.8954,reg,3357404 +D,2018-05-23,63.0829,63.3988,False,62.8016,63.0039,reg,5109377 +D,2018-05-24,63.1717,63.2803,False,62.8065,63.0730,reg,4347095 +D,2018-05-25,63.3395,63.6554,False,63.2310,63.3297,reg,2991158 +D,2018-05-29,63.5073,63.8183,False,63.0335,63.2704,reg,4846385 +D,2018-05-30,63.6850,63.8528,False,63.1125,63.6554,reg,4618191 +D,2018-05-31,64.1900,64.4300,False,63.1600,63.4100,reg,4432710 +D,2018-06-01,63.3600,64.3600,False,63.0600,64.1200,reg,3405195 +D,2018-06-04,62.6400,63.8600,False,62.5650,63.5000,reg,2799399 +D,2018-06-05,62.7700,62.9600,False,62.3800,62.6000,reg,3495925 +D,2018-06-06,61.7500,62.8700,False,61.5300,62.8500,reg,4396541 +D,2018-06-07,62.3900,63.1850,False,61.7600,61.7900,reg,4229837 diff --git a/company_library/DAIO.csv b/company_library/DAIO.csv index 4d6c2105..fd312930 100644 --- a/company_library/DAIO.csv +++ b/company_library/DAIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAIO,2017-06-06,8.0800,8.4300,False,7.9000,8.2700,reg,93197 -DAIO,2017-06-07,7.8300,8.1700,False,7.4400,8.1200,reg,207413 -DAIO,2017-06-08,8.1300,8.2000,False,7.6600,7.8200,reg,112561 DAIO,2017-06-09,7.8700,8.2000,False,7.7500,8.1100,reg,155217 DAIO,2017-06-12,7.6800,7.9700,False,7.3510,7.6800,reg,106978 DAIO,2017-06-13,7.8400,7.9400,False,7.5188,7.7300,reg,35234 @@ -249,3 +246,6 @@ DAIO,2018-05-31,6.9300,7.0300,False,6.8800,6.9300,reg,36052 DAIO,2018-06-01,7.1800,7.2200,False,6.8800,6.9700,reg,79181 DAIO,2018-06-04,7.2400,7.3100,False,7.1000,7.3100,reg,39347 DAIO,2018-06-05,7.2400,7.3200,False,7.0400,7.2500,reg,41773 +DAIO,2018-06-06,7.0800,7.2600,False,7.0000,7.2000,reg,41894 +DAIO,2018-06-07,7.0700,7.1100,False,6.8900,7.1100,reg,51853 +DAIO,2018-06-08,6.9900,7.1200,False,6.8000,6.9600,reg,39875 diff --git a/company_library/DAKT.csv b/company_library/DAKT.csv index 815342fd..0baeb870 100644 --- a/company_library/DAKT.csv +++ b/company_library/DAKT.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAKT,2017-06-06,9.3670,9.5515,False,9.3379,9.4544,reg,118376 -DAKT,2017-06-07,9.3573,9.5029,False,9.3379,9.3670,reg,95485 -DAKT,2017-06-08,9.5806,9.6193,False,9.3573,9.3962,reg,144754 -DAKT,2017-06-09,9.6001,9.7663,False,9.4779,9.5708,reg,167359 -DAKT,2017-06-12,9.6979,9.7272,False,9.5317,9.5708,reg,126647 -DAKT,2017-06-13,9.5904,9.9521,False,9.5610,9.7272,reg,155707 -DAKT,2017-06-14,9.5610,9.6539,False,9.4682,9.6490,reg,122408 -DAKT,2017-06-15,9.5219,9.6001,False,9.4535,9.4535,reg,82789 -DAKT,2017-06-16,9.4340,9.5806,False,9.3655,9.4731,reg,201458 -DAKT,2017-06-19,9.6295,9.6393,False,9.4340,9.4633,reg,96927 -DAKT,2017-06-20,9.5024,9.7165,False,9.4926,9.6099,reg,78235 -DAKT,2017-06-21,9.3557,9.6187,False,9.3362,9.5219,reg,77339 -DAKT,2017-06-22,9.4731,9.5415,False,9.3557,9.3557,reg,82654 -DAKT,2017-06-23,9.4633,9.6295,False,9.3851,9.4828,reg,870193 -DAKT,2017-06-26,9.4633,9.6001,False,9.4633,9.5219,reg,94676 -DAKT,2017-06-27,9.4144,9.5464,False,9.3362,9.4535,reg,96120 -DAKT,2017-06-28,9.5904,9.6197,False,9.3753,9.4437,reg,155562 -DAKT,2017-06-29,9.4633,9.6197,False,9.2971,9.6001,reg,184383 -DAKT,2017-06-30,9.4144,9.5122,False,9.3166,9.5024,reg,208494 -DAKT,2017-07-05,9.3948,9.4828,False,9.2971,9.4828,reg,126821 -DAKT,2017-07-06,9.1895,9.2705,False,9.0918,9.1602,reg,151073 -DAKT,2017-07-07,9.3069,9.3362,False,9.1798,9.2287,reg,98353 -DAKT,2017-07-10,9.2971,9.3909,False,9.2580,9.3166,reg,149116 -DAKT,2017-07-11,9.3264,9.3759,False,9.2189,9.2873,reg,83843 -DAKT,2017-07-12,9.5122,9.5170,False,9.3557,9.3948,reg,105611 -DAKT,2017-07-13,9.4633,9.6393,False,9.3753,9.5024,reg,90082 -DAKT,2017-07-14,9.4242,9.4926,False,9.3349,9.3851,reg,87339 -DAKT,2017-07-17,9.4633,9.4926,False,9.2873,9.4144,reg,84610 -DAKT,2017-07-18,9.4340,9.4633,False,9.3362,9.3948,reg,73396 -DAKT,2017-07-19,9.4437,9.5219,False,9.4046,9.4046,reg,66836 -DAKT,2017-07-20,9.6099,9.6295,False,9.4144,9.4437,reg,82599 -DAKT,2017-07-21,9.5219,9.6686,False,9.4926,9.6686,reg,116683 -DAKT,2017-07-24,9.3753,9.5122,False,9.3264,9.5024,reg,122638 -DAKT,2017-07-25,9.4437,9.4828,False,9.2228,9.4046,reg,96687 -DAKT,2017-07-26,9.3655,9.4437,False,9.3264,9.4437,reg,52060 -DAKT,2017-07-27,9.3753,9.4731,False,9.2971,9.4144,reg,76481 -DAKT,2017-07-28,9.4340,9.4633,False,9.3264,9.3264,reg,78296 -DAKT,2017-07-31,9.5610,9.5806,False,9.4046,9.4340,reg,173168 -DAKT,2017-08-01,9.7077,9.7272,False,9.5708,9.5806,reg,130590 -DAKT,2017-08-02,9.5513,9.7175,False,9.4731,9.7175,reg,62333 -DAKT,2017-08-03,9.3851,9.5415,False,9.3460,9.5415,reg,63095 -DAKT,2017-08-04,9.4046,9.4871,False,9.3069,9.4046,reg,73781 -DAKT,2017-08-07,9.3460,9.4242,False,9.2678,9.3948,reg,95298 -DAKT,2017-08-08,9.2678,9.3958,False,9.2678,9.2873,reg,77694 -DAKT,2017-08-09,9.1602,9.2580,False,9.0722,9.2384,reg,101495 -DAKT,2017-08-10,9.1113,9.2482,False,9.1016,9.1211,reg,89639 -DAKT,2017-08-11,9.1895,9.2287,False,9.0625,9.0722,reg,198036 -DAKT,2017-08-14,9.3948,9.3958,False,9.2482,9.2482,reg,148208 -DAKT,2017-08-15,9.3948,9.5415,False,9.3264,9.3948,reg,181922 -DAKT,2017-08-16,9.3948,9.5219,False,9.3636,9.3851,reg,57501 -DAKT,2017-08-17,9.0331,9.4095,False,8.9745,9.3166,reg,240302 -DAKT,2017-08-18,9.1602,9.2873,False,8.9158,8.9647,reg,133356 -DAKT,2017-08-21,9.1309,9.2678,False,9.0820,9.1407,reg,153965 -DAKT,2017-08-22,9.5024,10.0205,False,9.4242,9.7761,reg,391647 -DAKT,2017-08-23,9.1993,9.4828,False,9.1113,9.3948,reg,177585 -DAKT,2017-08-24,9.3069,9.3557,False,9.1358,9.2775,reg,94461 -DAKT,2017-08-25,9.1895,9.3264,False,9.1113,9.3264,reg,132287 -DAKT,2017-08-28,9.1895,9.2384,False,9.1407,9.2091,reg,123124 -DAKT,2017-08-29,9.2384,9.2678,False,9.1113,9.1113,reg,113845 -DAKT,2017-08-30,9.2189,9.2873,False,9.1602,9.2775,reg,84535 -DAKT,2017-08-31,9.4144,9.4535,False,9.2580,9.3069,reg,149244 -DAKT,2017-09-01,9.3655,9.4242,False,9.2922,9.4242,reg,127052 -DAKT,2017-09-05,9.2971,9.4633,False,9.2775,9.3655,reg,148384 -DAKT,2017-09-06,9.3655,9.4535,False,9.2614,9.3264,reg,152891 -DAKT,2017-09-07,9.3655,9.4731,False,9.3069,9.3460,reg,90335 -DAKT,2017-09-08,9.4443,9.5280,False,9.3458,9.3655,reg,106011 -DAKT,2017-09-11,9.5132,9.6009,False,9.4542,9.4935,reg,80209 -DAKT,2017-09-12,9.5822,9.7496,False,9.5034,9.5034,reg,139135 -DAKT,2017-09-13,9.7397,9.7791,False,9.5428,9.5428,reg,179069 -DAKT,2017-09-14,9.7791,9.9170,False,9.7004,9.7102,reg,169889 -DAKT,2017-09-15,9.7988,9.9269,False,9.7102,9.7988,reg,559362 -DAKT,2017-09-18,10.0352,10.1238,False,9.8087,9.8087,reg,241055 -DAKT,2017-09-19,9.8776,10.0943,False,9.8579,10.0253,reg,161403 -DAKT,2017-09-20,9.8382,9.9859,False,9.8284,9.8776,reg,145454 -DAKT,2017-09-21,10.1041,10.1829,False,9.8382,9.8579,reg,143024 -DAKT,2017-09-22,10.1140,10.2518,False,10.0352,10.0352,reg,164841 -DAKT,2017-09-25,10.0647,10.2715,False,9.7701,10.1140,reg,148157 -DAKT,2017-09-26,10.3011,10.3799,False,9.9466,10.0549,reg,136341 -DAKT,2017-09-27,10.4390,10.5079,False,10.1140,10.3405,reg,185872 -DAKT,2017-09-28,10.4193,10.4882,False,10.3700,10.4193,reg,90813 -DAKT,2017-09-29,10.4094,10.4488,False,10.3454,10.3700,reg,144549 -DAKT,2017-10-02,10.4488,10.5276,False,10.3799,10.4094,reg,150226 -DAKT,2017-10-03,10.5768,10.5867,False,10.4143,10.4882,reg,154039 -DAKT,2017-10-04,10.5965,10.6950,False,10.5670,10.5867,reg,114574 -DAKT,2017-10-05,10.5079,10.6424,False,10.4587,10.6359,reg,105261 -DAKT,2017-10-06,10.4931,10.5473,False,10.3700,10.4587,reg,90754 -DAKT,2017-10-09,10.4390,10.5867,False,10.4018,10.5079,reg,80266 -DAKT,2017-10-10,10.5177,10.5670,False,10.4390,10.5177,reg,151238 -DAKT,2017-10-11,10.5276,10.5867,False,10.4488,10.5473,reg,144734 -DAKT,2017-10-12,10.4488,10.5177,False,10.4291,10.4784,reg,123891 -DAKT,2017-10-13,10.4882,10.5768,False,10.3907,10.4390,reg,111477 -DAKT,2017-10-16,10.5177,10.5670,False,10.4488,10.4980,reg,99256 -DAKT,2017-10-17,10.3405,10.5374,False,10.2814,10.5079,reg,108272 -DAKT,2017-10-18,10.3405,10.3996,False,10.2618,10.3503,reg,87567 -DAKT,2017-10-19,10.1041,10.2715,False,10.0549,10.2420,reg,96533 -DAKT,2017-10-20,10.1632,10.2125,False,10.0352,10.1928,reg,105581 -DAKT,2017-10-23,10.0844,10.2617,False,10.0549,10.1731,reg,106945 -DAKT,2017-10-24,10.1337,10.1977,False,9.9072,10.0943,reg,97138 -DAKT,2017-10-25,10.2322,10.2617,False,10.1140,10.1337,reg,84260 -DAKT,2017-10-26,10.2518,10.3405,False,10.2224,10.2518,reg,43323 -DAKT,2017-10-27,10.3011,10.3897,False,10.1928,10.3109,reg,112635 -DAKT,2017-10-30,10.0549,10.3011,False,9.9958,10.3011,reg,84775 -DAKT,2017-10-31,10.1140,10.2814,False,10.0155,10.0647,reg,150952 -DAKT,2017-11-01,9.9367,10.2469,False,9.9269,10.2125,reg,97320 -DAKT,2017-11-02,9.7004,9.9367,False,9.6807,9.8776,reg,206480 -DAKT,2017-11-03,9.5723,9.7299,False,9.5625,9.7004,reg,201071 -DAKT,2017-11-06,9.5329,9.7397,False,9.5034,9.5526,reg,98523 -DAKT,2017-11-07,9.6511,9.7102,False,9.5280,9.5625,reg,141213 -DAKT,2017-11-08,9.8678,9.9269,False,9.5723,9.5822,reg,190220 -DAKT,2017-11-09,9.8382,9.9909,False,9.7299,9.8185,reg,79675 -DAKT,2017-11-10,9.7890,9.9564,False,9.7890,9.7988,reg,89136 -DAKT,2017-11-13,9.7988,9.9859,False,9.7102,9.7496,reg,85376 -DAKT,2017-11-14,9.7693,9.8087,False,9.6511,9.7299,reg,93618 -DAKT,2017-11-15,9.5920,9.7299,False,9.5733,9.6807,reg,44687 -DAKT,2017-11-16,9.8382,9.9269,False,9.5920,9.5920,reg,91012 -DAKT,2017-11-17,9.7890,9.9367,False,9.7299,9.7594,reg,127656 -DAKT,2017-11-20,9.9367,9.9466,False,9.7005,9.7988,reg,147319 -DAKT,2017-11-21,9.6610,9.9367,False,9.5526,9.5526,reg,178347 -DAKT,2017-11-22,9.3655,9.7299,False,9.2670,9.6216,reg,171556 -DAKT,2017-11-27,9.4049,9.4935,False,9.3360,9.4837,reg,79154 -DAKT,2017-11-28,9.4738,9.5329,False,9.3557,9.4148,reg,130485 -DAKT,2017-11-29,9.5034,9.5526,False,9.3655,9.4542,reg,100708 -DAKT,2017-11-30,9.4345,9.5428,False,9.3064,9.5329,reg,180457 -DAKT,2017-12-01,9.2276,9.4148,False,9.0701,9.4049,reg,194920 -DAKT,2017-12-04,9.1883,9.3852,False,9.1489,9.2572,reg,128543 -DAKT,2017-12-05,9.1784,9.2670,False,9.0602,9.1981,reg,135337 -DAKT,2017-12-06,9.0799,9.2473,False,9.0405,9.1686,reg,87365 -DAKT,2017-12-07,9.0602,9.1883,False,9.0011,9.0602,reg,120540 -DAKT,2017-12-08,8.9709,9.1495,False,8.9024,9.1297,reg,122630 -DAKT,2017-12-11,9.0305,9.0721,False,8.9312,8.9411,reg,128366 -DAKT,2017-12-12,9.0305,9.1495,False,9.0106,9.0305,reg,93247 -DAKT,2017-12-13,9.1892,9.3624,False,9.0205,9.0205,reg,119556 -DAKT,2017-12-14,9.0503,9.2885,False,9.0404,9.1595,reg,79575 -DAKT,2017-12-15,9.2389,9.2984,False,9.0503,9.0503,reg,575300 -DAKT,2017-12-18,9.3182,9.4076,False,9.2389,9.2984,reg,107622 -DAKT,2017-12-19,9.1992,9.3282,False,9.1892,9.2885,reg,104660 -DAKT,2017-12-20,9.2885,9.3480,False,9.1892,9.2389,reg,85229 -DAKT,2017-12-21,9.2984,9.3778,False,9.2488,9.2885,reg,73443 -DAKT,2017-12-22,9.1992,9.3480,False,9.1793,9.2785,reg,65677 -DAKT,2017-12-26,9.0702,9.1992,False,8.9690,9.0801,reg,124208 -DAKT,2017-12-27,9.1098,9.2091,False,9.0106,9.0602,reg,193748 -DAKT,2017-12-28,9.1198,9.1793,False,9.0305,9.1098,reg,101359 -DAKT,2017-12-29,9.0602,9.1694,False,9.0255,9.1297,reg,118940 -DAKT,2018-01-02,9.1198,9.2289,False,9.0106,9.0801,reg,155304 -DAKT,2018-01-03,9.0900,9.1595,False,9.0205,9.1396,reg,134831 -DAKT,2018-01-04,9.2289,9.3778,False,9.0999,9.0999,reg,193737 -DAKT,2018-01-05,9.4175,9.4472,False,9.2140,9.2885,reg,167206 -DAKT,2018-01-08,9.4373,9.4671,False,9.2498,9.3976,reg,114716 -DAKT,2018-01-09,9.4076,9.4770,False,9.2984,9.4472,reg,133485 -DAKT,2018-01-10,9.2488,9.3579,False,9.1595,9.3579,reg,238824 -DAKT,2018-01-11,9.3282,9.4076,False,9.2091,9.2488,reg,126825 -DAKT,2018-01-12,9.2686,9.3679,False,9.2091,9.3381,reg,61901 -DAKT,2018-01-16,9.1396,9.4274,False,9.1297,9.2785,reg,107159 -DAKT,2018-01-17,9.3083,9.3976,False,9.1396,9.1793,reg,135923 -DAKT,2018-01-18,9.2091,9.3976,False,9.1793,9.2289,reg,106241 -DAKT,2018-01-19,9.4671,9.4770,False,9.1793,9.1892,reg,133095 -DAKT,2018-01-22,9.4175,9.4770,False,9.2190,9.4770,reg,175954 -DAKT,2018-01-23,9.4175,9.4671,False,9.2289,9.3579,reg,144927 -DAKT,2018-01-24,9.3679,9.4472,False,9.2726,9.4373,reg,140131 -DAKT,2018-01-25,9.3976,9.4274,False,9.2289,9.3976,reg,175817 -DAKT,2018-01-26,9.3480,9.4572,False,9.2587,9.4274,reg,104044 -DAKT,2018-01-29,9.2885,9.3579,False,9.2389,9.2785,reg,111528 -DAKT,2018-01-30,9.1793,9.3232,False,9.1297,9.2190,reg,280537 -DAKT,2018-01-31,9.1892,9.2785,False,9.0702,9.2091,reg,325317 -DAKT,2018-02-01,9.3381,9.3877,False,9.1098,9.1495,reg,153453 -DAKT,2018-02-02,9.3083,9.4076,False,9.1396,9.2686,reg,351890 -DAKT,2018-02-05,8.9610,9.3282,False,8.9511,9.2091,reg,365487 -DAKT,2018-02-06,9.0702,9.1098,False,8.5144,8.7923,reg,254109 -DAKT,2018-02-07,9.2289,9.2984,False,9.0007,9.0503,reg,224465 -DAKT,2018-02-08,9.0801,9.2389,False,9.0106,9.2190,reg,404191 -DAKT,2018-02-09,9.2190,9.2984,False,9.0007,9.1892,reg,232476 -DAKT,2018-02-12,9.2091,9.2835,False,9.1297,9.2289,reg,211053 -DAKT,2018-02-13,9.3182,9.3629,False,9.1595,9.1595,reg,222226 -DAKT,2018-02-14,9.3182,9.3877,False,9.2190,9.2289,reg,200859 -DAKT,2018-02-15,9.3282,9.3579,False,9.1595,9.3282,reg,213639 -DAKT,2018-02-16,9.3778,9.6259,False,9.3282,9.3282,reg,2591880 -DAKT,2018-02-20,8.9213,9.3381,False,8.6831,9.2190,reg,713506 -DAKT,2018-02-21,8.9709,9.1992,False,8.9511,8.9709,reg,197727 -DAKT,2018-02-22,8.9610,9.0702,False,8.9114,9.0106,reg,185317 -DAKT,2018-02-23,8.9808,9.0106,False,8.9015,8.9908,reg,163196 -DAKT,2018-02-26,9.0106,9.0503,False,8.9124,8.9709,reg,138531 -DAKT,2018-02-27,8.8618,9.0702,False,8.8618,9.0106,reg,237934 -DAKT,2018-02-28,8.8419,9.0305,False,8.8320,8.8816,reg,197307 -DAKT,2018-03-01,8.7625,8.9709,False,8.7328,8.8320,reg,319293 -DAKT,2018-03-02,8.8816,8.9908,False,8.6035,8.6931,reg,175371 -DAKT,2018-03-05,8.9511,9.0602,False,8.8518,8.8518,reg,134511 -DAKT,2018-03-06,9.1297,9.1694,False,8.8965,8.9908,reg,239539 -DAKT,2018-03-07,9.1793,9.2289,False,9.0106,9.0602,reg,157885 -DAKT,2018-03-08,9.0900,9.2091,False,9.0503,9.1793,reg,108899 -DAKT,2018-03-09,9.2600,9.2800,False,9.0350,9.1500,reg,97185 -DAKT,2018-03-12,9.2900,9.3500,False,9.1300,9.2500,reg,116638 -DAKT,2018-03-13,9.1900,9.3800,False,9.1500,9.3300,reg,130493 -DAKT,2018-03-14,9.0700,9.2400,False,9.0400,9.2400,reg,127077 -DAKT,2018-03-15,9.2100,9.2200,False,9.0900,9.0900,reg,100781 -DAKT,2018-03-16,9.2900,9.3000,False,9.1000,9.2000,reg,325949 -DAKT,2018-03-19,9.1700,9.2600,False,9.0300,9.2200,reg,116237 -DAKT,2018-03-20,9.1700,9.3250,False,9.1000,9.2000,reg,138753 -DAKT,2018-03-21,9.1900,9.2200,False,9.1300,9.1500,reg,227652 -DAKT,2018-03-22,8.9500,9.2450,False,8.9500,9.1200,reg,199902 -DAKT,2018-03-23,8.7000,9.1700,False,8.7000,8.9600,reg,228221 -DAKT,2018-03-26,8.9100,9.0600,False,8.7800,8.8000,reg,105353 -DAKT,2018-03-27,8.8400,9.0500,False,8.8208,8.9500,reg,125534 -DAKT,2018-03-28,8.8100,8.9200,False,8.7000,8.8500,reg,216379 -DAKT,2018-03-29,8.8100,9.0200,False,8.8100,8.8700,reg,163852 -DAKT,2018-04-02,8.5500,8.9400,False,8.5400,8.8000,reg,165721 -DAKT,2018-04-03,8.8800,8.8900,False,8.5700,8.5900,reg,251843 -DAKT,2018-04-04,9.0100,9.0300,False,8.6800,8.7400,reg,165916 -DAKT,2018-04-05,9.0900,9.1200,False,8.9800,9.0600,reg,112492 -DAKT,2018-04-06,9.0000,9.1500,False,8.8900,9.0100,reg,126790 -DAKT,2018-04-09,8.8100,9.0300,False,8.7900,9.0300,reg,204375 -DAKT,2018-04-10,9.0700,9.1150,False,8.8900,8.9000,reg,141585 -DAKT,2018-04-11,9.0900,9.1300,False,8.9800,9.0200,reg,102535 -DAKT,2018-04-12,9.0600,9.1900,False,9.0500,9.1400,reg,123326 -DAKT,2018-04-13,9.0400,9.1500,False,8.9997,9.0600,reg,65859 -DAKT,2018-04-16,9.1900,9.2500,False,9.0800,9.0900,reg,84901 -DAKT,2018-04-17,9.2800,9.3300,False,9.2100,9.2300,reg,135476 -DAKT,2018-04-18,9.2700,9.3700,False,9.2500,9.2900,reg,96699 -DAKT,2018-04-19,9.1700,9.3000,False,9.1600,9.2400,reg,165707 -DAKT,2018-04-20,9.1200,9.1800,False,9.0600,9.1300,reg,70170 -DAKT,2018-04-23,9.0400,9.1700,False,9.0100,9.1200,reg,87562 -DAKT,2018-04-24,9.0000,9.1700,False,8.8900,9.0500,reg,107855 -DAKT,2018-04-25,8.9900,9.0600,False,8.9400,8.9800,reg,170324 -DAKT,2018-04-26,9.0400,9.1150,False,8.9500,9.0200,reg,81123 -DAKT,2018-04-27,9.0100,9.0600,False,8.9200,9.0600,reg,74023 -DAKT,2018-04-30,9.0100,9.1000,False,8.9301,9.0400,reg,123879 -DAKT,2018-05-01,9.0200,9.0300,False,8.8500,8.9700,reg,107462 -DAKT,2018-05-02,9.1000,9.1824,False,9.0000,9.0000,reg,92703 -DAKT,2018-05-03,9.0600,9.1300,False,8.9600,9.0600,reg,185601 -DAKT,2018-05-04,9.1500,9.2100,False,9.0300,9.0600,reg,59569 -DAKT,2018-05-07,9.2700,9.3200,False,9.0900,9.2000,reg,91065 -DAKT,2018-05-08,9.2300,9.2900,False,8.9200,9.2500,reg,168250 -DAKT,2018-05-09,9.3500,9.3700,False,9.1800,9.2700,reg,136657 -DAKT,2018-05-10,9.3500,9.3500,False,9.0800,9.3400,reg,106255 -DAKT,2018-05-11,9.3500,9.4300,False,9.3150,9.3400,reg,103160 -DAKT,2018-05-14,9.3100,9.4200,False,9.3000,9.3600,reg,72880 -DAKT,2018-05-15,9.3800,9.4100,False,9.2752,9.3100,reg,86533 -DAKT,2018-05-16,9.5400,9.6100,False,9.4000,9.4000,reg,127782 -DAKT,2018-05-17,9.7800,9.8300,False,9.5500,9.5500,reg,266764 -DAKT,2018-05-18,9.8700,10.1100,False,9.8100,9.8200,reg,302100 -DAKT,2018-05-21,9.7800,10.0200,False,9.6600,9.8800,reg,137111 -DAKT,2018-05-22,9.8400,9.9200,False,9.7100,9.7900,reg,139422 -DAKT,2018-05-23,9.8300,9.8300,False,9.7300,9.8100,reg,68646 -DAKT,2018-05-24,9.8800,9.9350,False,9.8000,9.8400,reg,146251 -DAKT,2018-05-25,9.8600,9.9700,False,9.8300,9.8900,reg,136958 -DAKT,2018-05-29,10.0500,10.0800,False,9.8200,9.8600,reg,176268 -DAKT,2018-05-30,8.1850,9.0700,False,7.8500,8.7600,reg,1159825 -DAKT,2018-05-31,8.0100,8.2900,False,8.0000,8.2900,reg,523298 -DAKT,2018-06-01,7.9500,8.0400,False,7.8800,8.0300,reg,433727 -DAKT,2018-06-04,8.0200,8.2700,False,7.9500,7.9900,reg,416574 -DAKT,2018-06-05,8.3200,8.3500,False,7.9700,8.0200,reg,347248 +DAKT,2017-06-09,9.5175,9.6823,False,9.3963,9.4884,reg,167359 +DAKT,2017-06-12,9.6144,9.6435,False,9.4496,9.4884,reg,126647 +DAKT,2017-06-13,9.5078,9.8664,False,9.4787,9.6435,reg,155707 +DAKT,2017-06-14,9.4787,9.5708,False,9.3866,9.5659,reg,122408 +DAKT,2017-06-15,9.4400,9.5175,False,9.3721,9.3721,reg,82789 +DAKT,2017-06-16,9.3527,9.4981,False,9.2849,9.3915,reg,201458 +DAKT,2017-06-19,9.5466,9.5563,False,9.3527,9.3818,reg,96927 +DAKT,2017-06-20,9.4206,9.6328,False,9.4109,9.5272,reg,78235 +DAKT,2017-06-21,9.2752,9.5359,False,9.2558,9.4400,reg,77339 +DAKT,2017-06-22,9.3915,9.4593,False,9.2752,9.2752,reg,82654 +DAKT,2017-06-23,9.3818,9.5466,False,9.3043,9.4012,reg,870193 +DAKT,2017-06-26,9.3818,9.5175,False,9.3818,9.4400,reg,94676 +DAKT,2017-06-27,9.3333,9.4642,False,9.2558,9.3721,reg,96120 +DAKT,2017-06-28,9.5078,9.5369,False,9.2946,9.3624,reg,155562 +DAKT,2017-06-29,9.3818,9.5369,False,9.2170,9.5175,reg,184383 +DAKT,2017-06-30,9.3333,9.4303,False,9.2364,9.4206,reg,208494 +DAKT,2017-07-05,9.3140,9.4012,False,9.2170,9.4012,reg,126821 +DAKT,2017-07-06,9.1104,9.1907,False,9.0135,9.0814,reg,151073 +DAKT,2017-07-07,9.2267,9.2558,False,9.1007,9.1492,reg,98353 +DAKT,2017-07-10,9.2170,9.3101,False,9.1783,9.2364,reg,149116 +DAKT,2017-07-11,9.2461,9.2952,False,9.1395,9.2073,reg,83843 +DAKT,2017-07-12,9.4303,9.4351,False,9.2752,9.3140,reg,105611 +DAKT,2017-07-13,9.3818,9.5563,False,9.2946,9.4206,reg,90082 +DAKT,2017-07-14,9.3430,9.4109,False,9.2545,9.3043,reg,87339 +DAKT,2017-07-17,9.3818,9.4109,False,9.2073,9.3333,reg,84610 +DAKT,2017-07-18,9.3527,9.3818,False,9.2558,9.3140,reg,73396 +DAKT,2017-07-19,9.3624,9.4400,False,9.3236,9.3236,reg,66836 +DAKT,2017-07-20,9.5272,9.5466,False,9.3333,9.3624,reg,82599 +DAKT,2017-07-21,9.4400,9.5853,False,9.4109,9.5853,reg,116683 +DAKT,2017-07-24,9.2946,9.4303,False,9.2461,9.4206,reg,122638 +DAKT,2017-07-25,9.3624,9.4012,False,9.1434,9.3236,reg,96687 +DAKT,2017-07-26,9.2849,9.3624,False,9.2461,9.3624,reg,52060 +DAKT,2017-07-27,9.2946,9.3915,False,9.2170,9.3333,reg,76481 +DAKT,2017-07-28,9.3527,9.3818,False,9.2461,9.2461,reg,78296 +DAKT,2017-07-31,9.4787,9.4981,False,9.3236,9.3527,reg,173168 +DAKT,2017-08-01,9.6241,9.6435,False,9.4884,9.4981,reg,130590 +DAKT,2017-08-02,9.4690,9.6338,False,9.3915,9.6338,reg,62333 +DAKT,2017-08-03,9.3043,9.4593,False,9.2655,9.4593,reg,63095 +DAKT,2017-08-04,9.3236,9.4054,False,9.2267,9.3236,reg,73781 +DAKT,2017-08-07,9.2655,9.3430,False,9.1880,9.3140,reg,95298 +DAKT,2017-08-08,9.1880,9.3149,False,9.1880,9.2073,reg,77694 +DAKT,2017-08-09,9.0814,9.1783,False,8.9941,9.1589,reg,101495 +DAKT,2017-08-10,9.0329,9.1686,False,9.0232,9.0426,reg,89639 +DAKT,2017-08-11,9.1104,9.1492,False,8.9844,8.9941,reg,198036 +DAKT,2017-08-14,9.3140,9.3149,False,9.1686,9.1686,reg,148208 +DAKT,2017-08-15,9.3140,9.4593,False,9.2461,9.3140,reg,181922 +DAKT,2017-08-16,9.3140,9.4400,False,9.2829,9.3043,reg,57501 +DAKT,2017-08-17,8.9554,9.3285,False,8.8972,9.2364,reg,240302 +DAKT,2017-08-18,9.0814,9.2073,False,8.8391,8.8875,reg,133356 +DAKT,2017-08-21,9.0523,9.1880,False,9.0038,9.0620,reg,153965 +DAKT,2017-08-22,9.4206,9.9342,False,9.3430,9.6919,reg,391647 +DAKT,2017-08-23,9.1201,9.4012,False,9.0329,9.3140,reg,177585 +DAKT,2017-08-24,9.2267,9.2752,False,9.0571,9.1977,reg,94461 +DAKT,2017-08-25,9.1104,9.2461,False,9.0329,9.2461,reg,132287 +DAKT,2017-08-28,9.1104,9.1589,False,9.0620,9.1298,reg,123124 +DAKT,2017-08-29,9.1589,9.1880,False,9.0329,9.0329,reg,113845 +DAKT,2017-08-30,9.1395,9.2073,False,9.0814,9.1977,reg,84535 +DAKT,2017-08-31,9.3333,9.3721,False,9.1783,9.2267,reg,149244 +DAKT,2017-09-01,9.2849,9.3430,False,9.2122,9.3430,reg,127052 +DAKT,2017-09-05,9.2170,9.3818,False,9.1977,9.2849,reg,148384 +DAKT,2017-09-06,9.2849,9.3721,False,9.1817,9.2461,reg,152891 +DAKT,2017-09-07,9.2849,9.3915,False,9.2267,9.2655,reg,90335 +DAKT,2017-09-08,9.3630,9.4460,False,9.2654,9.2849,reg,106011 +DAKT,2017-09-11,9.4313,9.5182,False,9.3728,9.4118,reg,80209 +DAKT,2017-09-12,9.4997,9.6656,False,9.4216,9.4216,reg,139135 +DAKT,2017-09-13,9.6559,9.6949,False,9.4606,9.4606,reg,179069 +DAKT,2017-09-14,9.6949,9.8316,False,9.6168,9.6266,reg,169889 +DAKT,2017-09-15,9.7145,9.8414,False,9.6266,9.7145,reg,559362 +DAKT,2017-09-18,9.9488,10.0367,False,9.7242,9.7242,reg,241055 +DAKT,2017-09-19,9.7926,10.0074,False,9.7730,9.9390,reg,161403 +DAKT,2017-09-20,9.7535,9.9000,False,9.7438,9.7926,reg,145454 +DAKT,2017-09-21,10.0171,10.0952,False,9.7535,9.7730,reg,143024 +DAKT,2017-09-22,10.0269,10.1636,False,9.9488,9.9488,reg,164841 +DAKT,2017-09-25,9.9781,10.1831,False,9.6860,10.0269,reg,148157 +DAKT,2017-09-26,10.2124,10.2905,False,9.8609,9.9683,reg,136341 +DAKT,2017-09-27,10.3491,10.4174,False,10.0269,10.2514,reg,185872 +DAKT,2017-09-28,10.3296,10.3979,False,10.2807,10.3296,reg,90813 +DAKT,2017-09-29,10.3198,10.3588,False,10.2563,10.2807,reg,144549 +DAKT,2017-10-02,10.3588,10.4369,False,10.2905,10.3198,reg,150226 +DAKT,2017-10-03,10.4858,10.4955,False,10.3247,10.3979,reg,154039 +DAKT,2017-10-04,10.5053,10.6029,False,10.4760,10.4955,reg,114574 +DAKT,2017-10-05,10.4174,10.5508,False,10.3686,10.5443,reg,105261 +DAKT,2017-10-06,10.4028,10.4565,False,10.2807,10.3686,reg,90754 +DAKT,2017-10-09,10.3491,10.4955,False,10.3123,10.4174,reg,80266 +DAKT,2017-10-10,10.4272,10.4760,False,10.3491,10.4272,reg,151238 +DAKT,2017-10-11,10.4369,10.4955,False,10.3588,10.4565,reg,144734 +DAKT,2017-10-12,10.3588,10.4272,False,10.3393,10.3881,reg,123891 +DAKT,2017-10-13,10.3979,10.4858,False,10.3012,10.3491,reg,111477 +DAKT,2017-10-16,10.4272,10.4760,False,10.3588,10.4077,reg,99256 +DAKT,2017-10-17,10.2514,10.4467,False,10.1929,10.4174,reg,108272 +DAKT,2017-10-18,10.2514,10.3100,False,10.1734,10.2612,reg,87567 +DAKT,2017-10-19,10.0171,10.1831,False,9.9683,10.1538,reg,96533 +DAKT,2017-10-20,10.0757,10.1245,False,9.9488,10.1050,reg,105581 +DAKT,2017-10-23,9.9976,10.1733,False,9.9683,10.0855,reg,106945 +DAKT,2017-10-24,10.0464,10.1099,False,9.8219,10.0074,reg,97138 +DAKT,2017-10-25,10.1441,10.1733,False,10.0269,10.0464,reg,84260 +DAKT,2017-10-26,10.1636,10.2514,False,10.1344,10.1636,reg,43323 +DAKT,2017-10-27,10.2124,10.3003,False,10.1050,10.2222,reg,112635 +DAKT,2017-10-30,9.9683,10.2124,False,9.9097,10.2124,reg,84775 +DAKT,2017-10-31,10.0269,10.1929,False,9.9293,9.9781,reg,150952 +DAKT,2017-11-01,9.8512,10.1587,False,9.8414,10.1245,reg,97320 +DAKT,2017-11-02,9.6168,9.8512,False,9.5973,9.7926,reg,206480 +DAKT,2017-11-03,9.4899,9.6461,False,9.4801,9.6168,reg,201071 +DAKT,2017-11-06,9.4509,9.6559,False,9.4216,9.4704,reg,98523 +DAKT,2017-11-07,9.5680,9.6266,False,9.4460,9.4801,reg,141213 +DAKT,2017-11-08,9.7828,9.8414,False,9.4899,9.4997,reg,190220 +DAKT,2017-11-09,9.7535,9.9049,False,9.6461,9.7340,reg,79675 +DAKT,2017-11-10,9.7047,9.8707,False,9.7047,9.7145,reg,89136 +DAKT,2017-11-13,9.7145,9.9000,False,9.6266,9.6656,reg,85376 +DAKT,2017-11-14,9.6852,9.7242,False,9.5680,9.6461,reg,93618 +DAKT,2017-11-15,9.5094,9.6461,False,9.4909,9.5973,reg,44687 +DAKT,2017-11-16,9.7535,9.8414,False,9.5094,9.5094,reg,91012 +DAKT,2017-11-17,9.7047,9.8512,False,9.6461,9.6754,reg,127656 +DAKT,2017-11-20,9.8512,9.8609,False,9.6169,9.7145,reg,147319 +DAKT,2017-11-21,9.5778,9.8512,False,9.4704,9.4704,reg,178347 +DAKT,2017-11-22,9.2849,9.6461,False,9.1872,9.5387,reg,171556 +DAKT,2017-11-27,9.3239,9.4118,False,9.2556,9.4020,reg,79154 +DAKT,2017-11-28,9.3923,9.4509,False,9.2751,9.3337,reg,130485 +DAKT,2017-11-29,9.4216,9.4704,False,9.2849,9.3728,reg,100708 +DAKT,2017-11-30,9.3532,9.4606,False,9.2263,9.4509,reg,180457 +DAKT,2017-12-01,9.1482,9.3337,False,8.9920,9.3239,reg,194920 +DAKT,2017-12-04,9.1091,9.3044,False,9.0701,9.1775,reg,128543 +DAKT,2017-12-05,9.0994,9.1872,False,8.9822,9.1189,reg,135337 +DAKT,2017-12-06,9.0017,9.1677,False,8.9627,9.0896,reg,87365 +DAKT,2017-12-07,8.9822,9.1091,False,8.9236,8.9822,reg,120540 +DAKT,2017-12-08,8.8937,9.0708,False,8.8258,9.0511,reg,122630 +DAKT,2017-12-11,8.9527,8.9940,False,8.8543,8.8642,reg,128366 +DAKT,2017-12-12,8.9527,9.0708,False,8.9330,8.9527,reg,93247 +DAKT,2017-12-13,9.1101,9.2818,False,8.9429,8.9429,reg,119556 +DAKT,2017-12-14,8.9724,9.2085,False,8.9625,9.0806,reg,79575 +DAKT,2017-12-15,9.1593,9.2183,False,8.9724,8.9724,reg,575300 +DAKT,2017-12-18,9.2380,9.3266,False,9.1593,9.2183,reg,107622 +DAKT,2017-12-19,9.1200,9.2478,False,9.1101,9.2085,reg,104660 +DAKT,2017-12-20,9.2085,9.2675,False,9.1101,9.1593,reg,85229 +DAKT,2017-12-21,9.2183,9.2970,False,9.1691,9.2085,reg,73443 +DAKT,2017-12-22,9.1200,9.2675,False,9.1003,9.1987,reg,65677 +DAKT,2017-12-26,8.9921,9.1200,False,8.8918,9.0019,reg,124208 +DAKT,2017-12-27,9.0314,9.1298,False,8.9330,8.9822,reg,193748 +DAKT,2017-12-28,9.0412,9.1003,False,8.9527,9.0314,reg,101359 +DAKT,2017-12-29,8.9822,9.0904,False,8.9478,9.0511,reg,118940 +DAKT,2018-01-02,9.0412,9.1495,False,8.9330,9.0019,reg,155304 +DAKT,2018-01-03,9.0117,9.0806,False,8.9429,9.0609,reg,134831 +DAKT,2018-01-04,9.1495,9.2970,False,9.0216,9.0216,reg,193737 +DAKT,2018-01-05,9.3364,9.3659,False,9.1347,9.2085,reg,167206 +DAKT,2018-01-08,9.3561,9.3856,False,9.1701,9.3167,reg,114716 +DAKT,2018-01-09,9.3266,9.3954,False,9.2183,9.3659,reg,133485 +DAKT,2018-01-10,9.1691,9.2774,False,9.0806,9.2774,reg,238824 +DAKT,2018-01-11,9.2478,9.3266,False,9.1298,9.1691,reg,126825 +DAKT,2018-01-12,9.1888,9.2872,False,9.1298,9.2577,reg,61901 +DAKT,2018-01-16,9.0609,9.3462,False,9.0511,9.1987,reg,107159 +DAKT,2018-01-17,9.2282,9.3167,False,9.0609,9.1003,reg,135923 +DAKT,2018-01-18,9.1298,9.3167,False,9.1003,9.1495,reg,106241 +DAKT,2018-01-19,9.3856,9.3954,False,9.1003,9.1101,reg,133095 +DAKT,2018-01-22,9.3364,9.3954,False,9.1396,9.3954,reg,175954 +DAKT,2018-01-23,9.3364,9.3856,False,9.1495,9.2774,reg,144927 +DAKT,2018-01-24,9.2872,9.3659,False,9.1928,9.3561,reg,140131 +DAKT,2018-01-25,9.3167,9.3462,False,9.1495,9.3167,reg,175817 +DAKT,2018-01-26,9.2675,9.3757,False,9.1790,9.3462,reg,104044 +DAKT,2018-01-29,9.2085,9.2774,False,9.1593,9.1987,reg,111528 +DAKT,2018-01-30,9.1003,9.2429,False,9.0511,9.1396,reg,280537 +DAKT,2018-01-31,9.1101,9.1987,False,8.9921,9.1298,reg,325317 +DAKT,2018-02-01,9.2577,9.3069,False,9.0314,9.0708,reg,153453 +DAKT,2018-02-02,9.2282,9.3266,False,9.0609,9.1888,reg,351890 +DAKT,2018-02-05,8.8838,9.2478,False,8.8740,9.1298,reg,365487 +DAKT,2018-02-06,8.9921,9.0314,False,8.4411,8.7166,reg,254109 +DAKT,2018-02-07,9.1495,9.2183,False,8.9232,8.9724,reg,224465 +DAKT,2018-02-08,9.0019,9.1593,False,8.9330,9.1396,reg,404191 +DAKT,2018-02-09,9.1396,9.2183,False,8.9232,9.1101,reg,232476 +DAKT,2018-02-12,9.1298,9.2036,False,9.0511,9.1495,reg,211053 +DAKT,2018-02-13,9.2380,9.2823,False,9.0806,9.0806,reg,222226 +DAKT,2018-02-14,9.2380,9.3069,False,9.1396,9.1495,reg,200859 +DAKT,2018-02-15,9.2478,9.2774,False,9.0806,9.2478,reg,213639 +DAKT,2018-02-16,9.2970,9.5430,False,9.2478,9.2478,reg,2591880 +DAKT,2018-02-20,8.8445,9.2577,False,8.6084,9.1396,reg,713506 +DAKT,2018-02-21,8.8937,9.1200,False,8.8740,8.8937,reg,197727 +DAKT,2018-02-22,8.8838,8.9921,False,8.8346,8.9330,reg,185317 +DAKT,2018-02-23,8.9035,8.9330,False,8.8248,8.9134,reg,163196 +DAKT,2018-02-26,8.9330,8.9724,False,8.8356,8.8937,reg,138531 +DAKT,2018-02-27,8.7855,8.9921,False,8.7855,8.9330,reg,237934 +DAKT,2018-02-28,8.7658,8.9527,False,8.7559,8.8051,reg,197307 +DAKT,2018-03-01,8.6871,8.8937,False,8.6576,8.7559,reg,319293 +DAKT,2018-03-02,8.8051,8.9134,False,8.5295,8.6182,reg,175371 +DAKT,2018-03-05,8.8740,8.9822,False,8.7756,8.7756,reg,134511 +DAKT,2018-03-06,9.0511,9.0904,False,8.8199,8.9134,reg,239539 +DAKT,2018-03-07,9.1003,9.1495,False,8.9330,8.9822,reg,157885 +DAKT,2018-03-08,9.0117,9.1298,False,8.9724,9.1003,reg,108899 +DAKT,2018-03-09,9.1803,9.2001,False,8.9572,9.0712,reg,97185 +DAKT,2018-03-12,9.2100,9.2695,False,9.0514,9.1704,reg,116638 +DAKT,2018-03-13,9.1109,9.2992,False,9.0712,9.2497,reg,130493 +DAKT,2018-03-14,8.9919,9.1604,False,8.9622,9.1604,reg,127077 +DAKT,2018-03-15,9.1307,9.1406,False,9.0117,9.0117,reg,100781 +DAKT,2018-03-16,9.2100,9.2199,False,9.0216,9.1208,reg,325949 +DAKT,2018-03-19,9.0910,9.1803,False,8.9523,9.1406,reg,116237 +DAKT,2018-03-20,9.0910,9.2447,False,9.0216,9.1208,reg,138753 +DAKT,2018-03-21,9.1109,9.1406,False,9.0514,9.0712,reg,227652 +DAKT,2018-03-22,8.8729,9.1654,False,8.8729,9.0415,reg,199902 +DAKT,2018-03-23,8.6251,9.0910,False,8.6251,8.8829,reg,228221 +DAKT,2018-03-26,8.8333,8.9820,False,8.7044,8.7242,reg,105353 +DAKT,2018-03-27,8.7639,8.9721,False,8.7449,8.8729,reg,125534 +DAKT,2018-03-28,8.7341,8.8432,False,8.6251,8.7738,reg,216379 +DAKT,2018-03-29,8.7341,8.9423,False,8.7341,8.7936,reg,163852 +DAKT,2018-04-02,8.4764,8.8630,False,8.4665,8.7242,reg,165721 +DAKT,2018-04-03,8.8035,8.8135,False,8.4962,8.5160,reg,251843 +DAKT,2018-04-04,8.9324,8.9523,False,8.6053,8.6647,reg,165916 +DAKT,2018-04-05,9.0117,9.0415,False,8.9027,8.9820,reg,112492 +DAKT,2018-04-06,8.9225,9.0712,False,8.8135,8.9324,reg,126790 +DAKT,2018-04-09,8.7341,8.9523,False,8.7143,8.9523,reg,204375 +DAKT,2018-04-10,8.9919,9.0365,False,8.8135,8.8234,reg,141585 +DAKT,2018-04-11,9.0117,9.0514,False,8.9027,8.9423,reg,102535 +DAKT,2018-04-12,8.9820,9.1109,False,8.9721,9.0613,reg,123326 +DAKT,2018-04-13,8.9622,9.0712,False,8.9222,8.9820,reg,65859 +DAKT,2018-04-16,9.1109,9.1704,False,9.0018,9.0117,reg,84901 +DAKT,2018-04-17,9.2001,9.2497,False,9.1307,9.1505,reg,135476 +DAKT,2018-04-18,9.1902,9.2893,False,9.1704,9.2100,reg,96699 +DAKT,2018-04-19,9.0910,9.2199,False,9.0811,9.1604,reg,165707 +DAKT,2018-04-20,9.0415,9.1010,False,8.9820,9.0514,reg,70170 +DAKT,2018-04-23,8.9622,9.0910,False,8.9324,9.0415,reg,87562 +DAKT,2018-04-24,8.9225,9.0910,False,8.8135,8.9721,reg,107855 +DAKT,2018-04-25,8.9126,8.9820,False,8.8630,8.9027,reg,170324 +DAKT,2018-04-26,8.9622,9.0365,False,8.8729,8.9423,reg,81123 +DAKT,2018-04-27,8.9324,8.9820,False,8.8432,8.9820,reg,74023 +DAKT,2018-04-30,8.9324,9.0216,False,8.8532,8.9622,reg,123879 +DAKT,2018-05-01,8.9423,8.9523,False,8.7738,8.8928,reg,107462 +DAKT,2018-05-02,9.0216,9.1033,False,8.9225,8.9225,reg,92703 +DAKT,2018-05-03,8.9820,9.0514,False,8.8829,8.9820,reg,185601 +DAKT,2018-05-04,9.0712,9.1307,False,8.9523,8.9820,reg,59569 +DAKT,2018-05-07,9.1902,9.2398,False,9.0117,9.1208,reg,91065 +DAKT,2018-05-08,9.1505,9.2100,False,8.8432,9.1704,reg,168250 +DAKT,2018-05-09,9.2695,9.2893,False,9.1010,9.1902,reg,136657 +DAKT,2018-05-10,9.2695,9.2695,False,9.0018,9.2596,reg,106255 +DAKT,2018-05-11,9.2695,9.3488,False,9.2348,9.2596,reg,103160 +DAKT,2018-05-14,9.2298,9.3389,False,9.2199,9.2794,reg,72880 +DAKT,2018-05-15,9.2992,9.3290,False,9.1953,9.2298,reg,86533 +DAKT,2018-05-16,9.4579,9.5273,False,9.3191,9.3191,reg,127782 +DAKT,2018-05-17,9.6958,9.7454,False,9.4678,9.4678,reg,266764 +DAKT,2018-05-18,9.7850,10.0230,False,9.7255,9.7354,reg,302100 +DAKT,2018-05-21,9.6958,9.9337,False,9.5768,9.7949,reg,137111 +DAKT,2018-05-22,9.7553,9.8346,False,9.6264,9.7057,reg,139422 +DAKT,2018-05-23,9.7454,9.7454,False,9.6462,9.7255,reg,68646 +DAKT,2018-05-24,9.7949,9.8495,False,9.7156,9.7553,reg,146251 +DAKT,2018-05-25,9.7751,9.8842,False,9.7454,9.8048,reg,136958 +DAKT,2018-05-29,9.9635,9.9932,False,9.7354,9.7751,reg,176268 +DAKT,2018-05-30,8.1145,8.9919,False,7.7824,8.6846,reg,1159825 +DAKT,2018-05-31,7.9410,8.2186,False,7.9311,8.2186,reg,523298 +DAKT,2018-06-01,7.8815,7.9708,False,7.8122,7.9609,reg,433727 +DAKT,2018-06-04,7.9509,8.1988,False,7.8815,7.9212,reg,416574 +DAKT,2018-06-05,8.2484,8.2781,False,7.9014,7.9509,reg,347248 +DAKT,2018-06-06,8.1492,8.2781,False,8.1096,8.2484,reg,239734 +DAKT,2018-06-07,8.0600,8.1988,False,8.0402,8.1492,reg,179382 +DAKT,2018-06-08,8.1000,8.2900,False,8.0000,8.1000,reg,237848 diff --git a/company_library/DALI.csv b/company_library/DALI.csv index 6fd35fc5..3d78e5a9 100644 --- a/company_library/DALI.csv +++ b/company_library/DALI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DALI,2017-06-06,19.9400,19.9400,True,19.9400,19.9400,reg,0 -DALI,2017-06-07,19.9400,19.9400,True,19.9400,19.9400,reg,0 -DALI,2017-06-08,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-09,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-12,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-13,19.9400,19.9400,True,19.9400,19.9400,reg,0 @@ -249,3 +246,6 @@ DALI,2018-05-31,20.0700,20.1343,False,20.0148,20.1343,reg,11975 DALI,2018-06-01,20.3100,20.3400,False,20.2098,20.2400,reg,7183 DALI,2018-06-04,20.4296,20.4300,False,20.3324,20.3600,reg,12124 DALI,2018-06-05,20.5398,20.5585,False,20.4736,20.5585,reg,15278 +DALI,2018-06-06,20.6967,21.0200,False,20.5477,20.6000,reg,7749 +DALI,2018-06-07,20.5400,20.5700,False,20.3700,20.5700,reg,18064 +DALI,2018-06-08,20.6300,20.6300,False,20.4800,20.4800,reg,6828 diff --git a/company_library/DARE.csv b/company_library/DARE.csv index 76cf60d7..a363ff5a 100644 --- a/company_library/DARE.csv +++ b/company_library/DARE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DARE,2017-06-06,6.6000,6.6000,True,6.6000,6.6000,reg,0 -DARE,2017-06-07,6.6000,6.6000,True,6.6000,6.6000,reg,0 -DARE,2017-06-08,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-09,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-12,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-13,6.6000,6.6000,True,6.6000,6.6000,reg,0 @@ -249,3 +246,6 @@ DARE,2018-05-31,1.1400,1.1500,False,1.1100,1.1100,reg,84874 DARE,2018-06-01,1.1600,1.1700,False,1.1200,1.1400,reg,144122 DARE,2018-06-04,1.1700,1.2600,False,1.1200,1.1600,reg,754060 DARE,2018-06-05,1.2000,1.2200,False,1.1500,1.1700,reg,409876 +DARE,2018-06-06,1.1900,1.2100,False,1.1700,1.1900,reg,217210 +DARE,2018-06-07,1.3200,1.3500,False,1.1900,1.1900,reg,1006418 +DARE,2018-06-08,1.4200,1.6500,False,1.3500,1.3500,reg,5588857 diff --git a/company_library/DAVE.csv b/company_library/DAVE.csv index 44a148d0..7d58f6e6 100644 --- a/company_library/DAVE.csv +++ b/company_library/DAVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAVE,2017-06-06,3.9000,3.9500,False,3.8511,3.9000,reg,10937 -DAVE,2017-06-07,3.9000,3.9500,False,3.8500,3.8500,reg,4176 -DAVE,2017-06-08,3.9000,3.9000,False,3.8500,3.9000,reg,3751 DAVE,2017-06-09,3.8500,3.9000,False,3.8500,3.9000,reg,11500 DAVE,2017-06-12,3.8500,3.9000,False,3.8500,3.8500,reg,2435 DAVE,2017-06-13,3.8500,3.9000,False,3.8001,3.8500,reg,15058 @@ -249,3 +246,6 @@ DAVE,2018-05-31,6.8500,7.0500,False,6.6500,6.8000,reg,25152 DAVE,2018-06-01,6.6500,7.0500,False,6.6500,6.9500,reg,48253 DAVE,2018-06-04,7.1500,7.2500,False,6.7000,6.8000,reg,23115 DAVE,2018-06-05,7.0500,7.3000,False,7.0000,7.1500,reg,25380 +DAVE,2018-06-06,7.0000,7.1000,False,6.8500,7.1000,reg,28661 +DAVE,2018-06-07,6.9500,7.1000,False,6.9000,6.9500,reg,8934 +DAVE,2018-06-08,6.7500,6.9000,False,6.6500,6.9000,reg,15659 diff --git a/company_library/DAX.csv b/company_library/DAX.csv index 025d802f..01b62c81 100644 --- a/company_library/DAX.csv +++ b/company_library/DAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAX,2017-06-06,28.9535,29.1793,False,28.9535,29.1793,reg,4056 -DAX,2017-06-07,28.9854,29.0124,False,28.9435,29.0124,reg,2620 -DAX,2017-06-08,28.8848,28.9437,False,28.8366,28.9437,reg,11323 DAX,2017-06-09,29.0320,29.0517,False,28.9339,29.0026,reg,4434 DAX,2017-06-12,28.8456,28.9633,False,28.8210,28.9633,reg,5623 DAX,2017-06-13,29.0026,29.0026,False,29.0026,29.0026,reg,365 @@ -249,3 +246,6 @@ DAX,2018-05-31,29.7100,29.8700,False,29.7100,29.8600,reg,13412 DAX,2018-06-01,30.0000,30.1400,False,29.9500,30.1300,reg,4551 DAX,2018-06-04,30.1800,30.1959,False,30.1200,30.1200,reg,5568 DAX,2018-06-05,30.2373,30.3900,False,30.1800,30.3900,reg,2110 +DAX,2018-06-06,30.5880,30.5950,False,30.3100,30.3100,reg,5191 +DAX,2018-06-07,30.2900,30.5403,False,30.2800,30.5403,reg,1101 +DAX,2018-06-08,30.4200,30.4300,False,30.2350,30.3000,reg,3150 diff --git a/company_library/DBVT.csv b/company_library/DBVT.csv index 250bd4d5..7b4c0ffb 100644 --- a/company_library/DBVT.csv +++ b/company_library/DBVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DBVT,2017-06-06,33.3100,34.1000,False,33.0900,33.9500,reg,145193 -DBVT,2017-06-07,33.0100,33.1500,False,32.6500,32.8900,reg,79614 -DBVT,2017-06-08,32.5500,33.0300,False,32.2500,32.8200,reg,84426 DBVT,2017-06-09,32.8600,33.0700,False,32.6000,32.7000,reg,46121 DBVT,2017-06-12,32.6600,33.1600,False,32.3900,33.0500,reg,43163 DBVT,2017-06-13,32.9600,33.1000,False,32.6100,33.0700,reg,62823 @@ -249,3 +246,6 @@ DBVT,2018-05-31,22.5000,23.0000,False,22.0300,23.0000,reg,127280 DBVT,2018-06-01,22.1900,22.4174,False,22.0300,22.3700,reg,80151 DBVT,2018-06-04,21.9200,22.2800,False,21.8400,22.2800,reg,58192 DBVT,2018-06-05,22.0100,22.2600,False,21.8100,21.8300,reg,63285 +DBVT,2018-06-06,21.8000,21.9650,False,21.4300,21.8500,reg,51163 +DBVT,2018-06-07,21.2800,21.9000,False,21.1900,21.9000,reg,65747 +DBVT,2018-06-08,21.3800,21.4900,False,21.0600,21.3400,reg,148489 diff --git a/company_library/DBX.csv b/company_library/DBX.csv index 4c9df528..166a8494 100644 --- a/company_library/DBX.csv +++ b/company_library/DBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DBX,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 -DBX,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 -DBX,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-09,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-12,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-13,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -249,3 +246,6 @@ DBX,2018-05-31,29.9900,30.6000,False,29.8100,30.2700,reg,1369184 DBX,2018-06-01,29.6500,30.2300,False,29.4200,30.0000,reg,2306099 DBX,2018-06-04,29.9800,30.3000,False,29.5100,29.9900,reg,1935120 DBX,2018-06-05,30.8900,30.9700,False,29.8100,29.8100,reg,2716066 +DBX,2018-06-06,31.2300,31.8900,False,30.3700,31.1000,reg,3475284 +DBX,2018-06-07,30.2700,31.3000,False,29.8100,31.2900,reg,2489687 +DBX,2018-06-08,29.9600,30.5500,False,29.8800,30.1100,reg,1770804 diff --git a/company_library/DCAR.csv b/company_library/DCAR.csv index 91472fbe..9de56bc4 100644 --- a/company_library/DCAR.csv +++ b/company_library/DCAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCAR,2017-06-06,4.0500,4.0500,True,4.0500,4.0500,reg,0 -DCAR,2017-06-07,4.0500,4.0500,True,4.0500,4.0500,reg,0 -DCAR,2017-06-08,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-09,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-12,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-13,4.0500,4.0500,True,4.0500,4.0500,reg,0 @@ -249,3 +246,6 @@ DCAR,2018-05-31,1.5700,1.6221,False,1.5500,1.6100,reg,75025 DCAR,2018-06-01,1.6100,1.6300,False,1.5415,1.5415,reg,129511 DCAR,2018-06-04,1.5915,1.6400,False,1.5900,1.6100,reg,25802 DCAR,2018-06-05,1.6100,1.6500,False,1.6001,1.6100,reg,42686 +DCAR,2018-06-06,1.6000,1.6200,False,1.5900,1.6000,reg,42583 +DCAR,2018-06-07,1.5500,1.6400,False,1.5400,1.6200,reg,98177 +DCAR,2018-06-08,1.4910,1.5780,False,1.4800,1.5400,reg,123744 diff --git a/company_library/DCIX.csv b/company_library/DCIX.csv index 25474cd0..9a7cd2ed 100644 --- a/company_library/DCIX.csv +++ b/company_library/DCIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCIX,2017-06-06,2467.7478,2469.6000,False,1975.6800,2068.2900,reg,106 -DCIX,2017-06-07,2222.6400,2407.8600,False,2167.6914,2346.1200,reg,41 -DCIX,2017-06-08,2222.6400,2333.7720,False,2130.6474,2163.9870,reg,34 DCIX,2017-06-09,2257.2144,2345.5026,False,2160.9000,2284.3800,reg,15 DCIX,2017-06-12,2407.8600,2469.6000,False,2284.3800,2345.5026,reg,49 DCIX,2017-06-13,2716.5600,3162.9402,False,2161.5174,2407.8600,reg,276 @@ -249,3 +246,6 @@ DCIX,2018-05-31,1.5300,1.6000,False,1.5100,1.5700,reg,379108 DCIX,2018-06-01,1.5200,1.5600,False,1.5000,1.5400,reg,201589 DCIX,2018-06-04,1.5200,1.5400,False,1.5000,1.5400,reg,212628 DCIX,2018-06-05,1.5150,1.5300,False,1.5000,1.5100,reg,228741 +DCIX,2018-06-06,1.5250,1.6100,False,1.5000,1.5000,reg,299909 +DCIX,2018-06-07,1.6000,1.6500,False,1.5200,1.5400,reg,934077 +DCIX,2018-06-08,1.5900,1.6000,False,1.5301,1.5800,reg,192300 diff --git a/company_library/DCO.csv b/company_library/DCO.csv new file mode 100644 index 00000000..35f7a3f2 --- /dev/null +++ b/company_library/DCO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DCO,2017-06-08,32.5500,33.0300,False,31.6500,31.9600,reg,36226 +DCO,2017-06-09,32.9500,33.2200,False,32.4000,32.4000,reg,61475 +DCO,2017-06-12,32.7700,33.4100,False,32.3200,32.9600,reg,94840 +DCO,2017-06-13,32.8700,33.4600,False,32.5100,32.8000,reg,40410 +DCO,2017-06-14,32.4400,33.3700,False,32.3101,32.7500,reg,57188 +DCO,2017-06-15,32.6400,32.9500,False,31.9300,32.2700,reg,50605 +DCO,2017-06-16,32.4500,32.5800,False,31.9630,32.2200,reg,47899 +DCO,2017-06-19,32.6000,33.0200,False,32.1300,32.7300,reg,65433 +DCO,2017-06-20,32.2000,33.0500,False,32.1500,32.5600,reg,32078 +DCO,2017-06-21,31.6600,32.7100,False,31.5400,32.3800,reg,36771 +DCO,2017-06-22,31.5700,31.7400,False,31.2680,31.6200,reg,58514 +DCO,2017-06-23,32.0600,32.1500,False,31.3900,31.4800,reg,76142 +DCO,2017-06-26,31.8500,32.3700,False,31.7900,32.0600,reg,44235 +DCO,2017-06-27,30.9900,32.3300,False,30.9400,31.7100,reg,43314 +DCO,2017-06-28,29.7100,31.2300,False,29.4700,31.2300,reg,127672 +DCO,2017-06-29,29.2900,30.0650,False,28.3800,29.8900,reg,102467 +DCO,2017-06-30,31.5800,32.3700,False,29.9300,29.9600,reg,167271 +DCO,2017-07-05,31.9700,32.3200,False,31.3800,31.9200,reg,58326 +DCO,2017-07-06,31.7400,32.3000,False,31.1210,31.5400,reg,87860 +DCO,2017-07-07,32.4900,32.6400,False,31.5600,31.8500,reg,119579 +DCO,2017-07-10,32.4700,32.9400,False,32.1500,32.4400,reg,62758 +DCO,2017-07-11,32.5200,32.6900,False,31.7844,32.5500,reg,38810 +DCO,2017-07-12,32.5200,33.0000,False,32.3250,32.7100,reg,39608 +DCO,2017-07-13,32.4800,32.5300,False,32.1200,32.5300,reg,40226 +DCO,2017-07-14,32.0300,33.0200,False,32.0000,32.5000,reg,32636 +DCO,2017-07-17,32.3400,32.5800,False,31.7600,32.0400,reg,39330 +DCO,2017-07-18,31.9900,32.2400,False,31.7600,32.2400,reg,15543 +DCO,2017-07-19,31.9900,32.2000,False,31.6001,32.0400,reg,29904 +DCO,2017-07-20,31.5100,32.0200,False,31.4100,32.0200,reg,22082 +DCO,2017-07-21,31.2400,31.6400,False,30.8700,31.6400,reg,40222 +DCO,2017-07-24,30.8000,31.2200,False,30.1180,31.2200,reg,27189 +DCO,2017-07-25,31.1500,31.6300,False,30.9300,30.9300,reg,25140 +DCO,2017-07-26,30.6500,31.5100,False,30.6200,31.1400,reg,27813 +DCO,2017-07-27,29.7800,30.7300,False,29.6100,30.7300,reg,36186 +DCO,2017-07-28,29.8200,29.9200,False,29.4500,29.6900,reg,25801 +DCO,2017-07-31,28.9600,30.5000,False,28.8800,29.9900,reg,33250 +DCO,2017-08-01,29.6700,29.7500,False,28.8100,29.0600,reg,45703 +DCO,2017-08-02,29.7500,30.3000,False,29.0500,29.5200,reg,89464 +DCO,2017-08-03,29.7200,30.0000,False,29.3500,29.6800,reg,36289 +DCO,2017-08-04,29.1200,31.0000,False,26.3400,31.0000,reg,114717 +DCO,2017-08-07,28.2500,29.2600,False,27.6500,29.1300,reg,80906 +DCO,2017-08-08,28.6500,28.8500,False,28.0400,28.2000,reg,81528 +DCO,2017-08-09,28.7800,28.8600,False,28.3500,28.5300,reg,39315 +DCO,2017-08-10,28.6500,28.9500,False,28.1800,28.6400,reg,67940 +DCO,2017-08-11,28.2400,28.6600,False,27.9400,28.3700,reg,39774 +DCO,2017-08-14,29.4700,29.7800,False,28.3800,28.6200,reg,56317 +DCO,2017-08-15,30.0400,30.3400,False,29.3100,29.4700,reg,78589 +DCO,2017-08-16,30.0200,30.2200,False,29.7800,30.0600,reg,49912 +DCO,2017-08-17,29.0200,30.1200,False,28.9900,29.8100,reg,29342 +DCO,2017-08-18,28.6700,29.0000,False,28.4650,28.7600,reg,46287 +DCO,2017-08-21,27.3900,28.8100,False,27.2750,28.8100,reg,50940 +DCO,2017-08-22,27.6500,27.8700,False,27.3000,27.5700,reg,41250 +DCO,2017-08-23,26.9300,27.7100,False,26.4975,27.3600,reg,25482 +DCO,2017-08-24,26.2400,27.2800,False,26.1200,26.9500,reg,42897 +DCO,2017-08-25,26.2600,26.7600,False,25.8100,26.3300,reg,49571 +DCO,2017-08-28,26.3700,26.9700,False,26.1600,26.1600,reg,55296 +DCO,2017-08-29,26.6600,26.7500,False,25.9300,26.2300,reg,44976 +DCO,2017-08-30,27.7200,27.9600,False,26.5700,26.7100,reg,66096 +DCO,2017-08-31,27.5000,28.2200,False,27.3200,27.8600,reg,45905 +DCO,2017-09-01,27.7600,27.8700,False,27.2800,27.6700,reg,24418 +DCO,2017-09-05,27.7500,28.0400,False,27.2800,27.8000,reg,37591 +DCO,2017-09-06,27.2800,27.9005,False,27.0200,27.8600,reg,30785 +DCO,2017-09-07,27.4100,27.4900,False,26.7000,27.3400,reg,48374 +DCO,2017-09-08,27.6700,27.9900,False,26.5401,27.3800,reg,55873 +DCO,2017-09-11,28.4400,28.5000,False,27.6100,27.8900,reg,68357 +DCO,2017-09-12,29.1300,29.6199,False,28.6600,28.6600,reg,81742 +DCO,2017-09-13,28.8400,29.3000,False,28.7500,28.9300,reg,49420 +DCO,2017-09-14,28.6700,29.1100,False,28.3836,28.7900,reg,49354 +DCO,2017-09-15,28.9900,29.0600,False,28.2600,28.7000,reg,81373 +DCO,2017-09-18,29.3600,29.6640,False,29.1800,29.1800,reg,33146 +DCO,2017-09-19,29.9600,30.6400,False,29.1150,29.4000,reg,61965 +DCO,2017-09-20,30.2400,30.4571,False,29.5600,29.9800,reg,48795 +DCO,2017-09-21,30.6100,30.7300,False,29.7100,30.5000,reg,45773 +DCO,2017-09-22,31.1000,31.2500,False,30.4200,30.5900,reg,41865 +DCO,2017-09-25,30.9600,31.2900,False,30.4460,31.1300,reg,42479 +DCO,2017-09-26,32.3100,32.4300,False,31.0807,31.1100,reg,49322 +DCO,2017-09-27,32.5500,33.0000,False,31.5500,32.3200,reg,58605 +DCO,2017-09-28,32.3200,32.7299,False,31.9300,32.5200,reg,44240 +DCO,2017-09-29,32.0500,32.3400,False,31.6900,32.2900,reg,30355 +DCO,2017-10-02,32.6200,32.7200,False,31.8100,32.2200,reg,59253 +DCO,2017-10-03,32.9400,32.9800,False,32.3300,32.6400,reg,32792 +DCO,2017-10-04,33.6900,33.8700,False,32.9500,33.0000,reg,72994 +DCO,2017-10-05,34.0800,34.3700,False,33.6500,33.8800,reg,43492 +DCO,2017-10-06,33.9900,34.1100,False,33.5500,33.5800,reg,42211 +DCO,2017-10-09,34.0800,34.2900,False,33.8600,33.9700,reg,24825 +DCO,2017-10-10,34.5400,34.5600,False,34.1500,34.2700,reg,30936 +DCO,2017-10-11,34.3000,34.7397,False,34.0500,34.4300,reg,30972 +DCO,2017-10-12,34.4200,34.6700,False,34.1400,34.2200,reg,43435 +DCO,2017-10-13,34.3200,34.6200,False,33.9100,34.5000,reg,36177 +DCO,2017-10-16,34.3900,34.6000,False,34.1500,34.3800,reg,31620 +DCO,2017-10-17,33.6500,33.7800,False,32.6500,33.7800,reg,126746 +DCO,2017-10-18,33.6300,33.7200,False,33.4100,33.5700,reg,40844 +DCO,2017-10-19,34.0900,34.3100,False,33.2100,33.3500,reg,35530 +DCO,2017-10-20,34.4200,34.7950,False,34.2000,34.4200,reg,44104 +DCO,2017-10-23,34.0700,34.6500,False,33.8800,34.6500,reg,27995 +DCO,2017-10-24,34.9800,35.2400,False,34.1000,34.2000,reg,40888 +DCO,2017-10-25,35.0200,35.4000,False,34.7550,35.0300,reg,50901 +DCO,2017-10-26,34.1400,35.5500,False,33.8800,35.2200,reg,37022 +DCO,2017-10-27,34.0200,34.6200,False,33.4000,34.2600,reg,32618 +DCO,2017-10-30,33.3500,33.8900,False,33.2100,33.8900,reg,29654 +DCO,2017-10-31,32.9700,34.0200,False,32.8800,33.3300,reg,55170 +DCO,2017-11-01,32.6600,33.2700,False,32.2900,33.1700,reg,65435 +DCO,2017-11-02,32.4900,32.7450,False,31.0500,31.4500,reg,65772 +DCO,2017-11-03,29.1100,32.3800,False,29.0800,32.3800,reg,54686 +DCO,2017-11-06,29.3400,29.9050,False,27.2700,29.0000,reg,148406 +DCO,2017-11-07,29.0100,29.6700,False,28.6400,29.3400,reg,174032 +DCO,2017-11-08,29.6300,30.5100,False,29.5100,29.9200,reg,68326 +DCO,2017-11-09,27.7600,29.3800,False,27.3101,29.3800,reg,62555 +DCO,2017-11-10,25.8100,27.6500,False,25.7200,27.6500,reg,83379 +DCO,2017-11-13,25.8300,27.1250,False,25.0600,26.8500,reg,196898 +DCO,2017-11-14,26.0200,26.3100,False,25.4000,25.8300,reg,99215 +DCO,2017-11-15,25.9400,26.4100,False,25.7550,25.8900,reg,54145 +DCO,2017-11-16,26.5000,26.9900,False,26.2400,26.9900,reg,68439 +DCO,2017-11-17,26.3400,26.7100,False,26.0500,26.3900,reg,63970 +DCO,2017-11-20,27.2900,27.3100,False,26.3100,26.3900,reg,102327 +DCO,2017-11-21,27.7000,27.9700,False,27.0134,27.2700,reg,75072 +DCO,2017-11-22,27.0800,28.1200,False,27.0300,27.6500,reg,36344 +DCO,2017-11-27,27.0800,27.2834,False,26.7500,26.7700,reg,51267 +DCO,2017-11-28,27.8600,28.0150,False,27.0700,27.0700,reg,48168 +DCO,2017-11-29,27.5100,27.9300,False,27.1600,27.7800,reg,73423 +DCO,2017-11-30,27.9700,28.3200,False,27.1300,27.6600,reg,112748 +DCO,2017-12-01,27.6800,28.0000,False,27.2100,27.8900,reg,85434 +DCO,2017-12-04,27.3400,28.4900,False,27.2300,28.0000,reg,78788 +DCO,2017-12-05,27.0600,27.4600,False,26.7710,27.4600,reg,53771 +DCO,2017-12-06,26.9200,27.4900,False,26.7100,27.0200,reg,48062 +DCO,2017-12-07,27.3600,27.5600,False,26.9300,27.3600,reg,38935 +DCO,2017-12-08,26.8500,27.4500,False,26.4200,27.4500,reg,95729 +DCO,2017-12-11,27.0700,27.1900,False,26.6250,26.9500,reg,86828 +DCO,2017-12-12,26.9400,27.5100,False,26.8000,27.1600,reg,55391 +DCO,2017-12-13,27.2100,27.7000,False,26.8750,26.9000,reg,50629 +DCO,2017-12-14,26.5500,27.3000,False,26.4400,27.1900,reg,30764 +DCO,2017-12-15,27.1300,27.4250,False,26.3000,26.6500,reg,86771 +DCO,2017-12-18,27.5600,27.9200,False,27.2000,27.4400,reg,30968 +DCO,2017-12-19,27.0200,27.9300,False,26.9800,27.6700,reg,49273 +DCO,2017-12-20,28.2800,28.5700,False,27.1716,27.2900,reg,56364 +DCO,2017-12-21,28.3000,28.6400,False,27.6400,28.4200,reg,47185 +DCO,2017-12-22,28.0100,28.4200,False,27.7500,28.3700,reg,39703 +DCO,2017-12-26,28.2700,28.4400,False,27.9600,27.9600,reg,37643 +DCO,2017-12-27,28.0500,28.4400,False,27.6600,28.2000,reg,36106 +DCO,2017-12-28,28.2400,28.3400,False,28.0600,28.1400,reg,39679 +DCO,2017-12-29,28.4500,28.8900,False,28.0300,28.3200,reg,71443 +DCO,2018-01-02,28.6500,28.9500,False,28.2800,28.4400,reg,70906 +DCO,2018-01-03,28.5200,28.8286,False,28.1200,28.6100,reg,66361 +DCO,2018-01-04,28.7800,28.9400,False,28.2700,28.5600,reg,228209 +DCO,2018-01-05,28.4000,28.8500,False,28.0210,28.8500,reg,72332 +DCO,2018-01-08,28.7700,29.3800,False,27.6800,28.3300,reg,188141 +DCO,2018-01-09,28.5800,29.0500,False,28.5500,28.7400,reg,45308 +DCO,2018-01-10,28.4700,28.5650,False,28.0550,28.5100,reg,52814 +DCO,2018-01-11,29.0800,29.3400,False,28.0500,28.5100,reg,59115 +DCO,2018-01-12,29.6400,29.7800,False,28.9100,29.1500,reg,40184 +DCO,2018-01-16,29.5400,30.4000,False,29.4200,29.7700,reg,76744 +DCO,2018-01-17,29.2400,29.7200,False,28.7600,29.7200,reg,46906 +DCO,2018-01-18,29.2200,29.4950,False,28.8200,29.1100,reg,60980 +DCO,2018-01-19,29.5000,29.7500,False,28.8100,29.2000,reg,74281 +DCO,2018-01-22,28.2700,29.3900,False,28.1000,29.3900,reg,68583 +DCO,2018-01-23,28.4300,28.9400,False,28.1000,28.1300,reg,78683 +DCO,2018-01-24,28.7500,29.1614,False,28.3100,28.4200,reg,62139 +DCO,2018-01-25,29.0000,29.3300,False,28.1878,28.9300,reg,35223 +DCO,2018-01-26,29.2800,29.4300,False,28.4700,29.1000,reg,40114 +DCO,2018-01-29,29.0400,29.2850,False,28.8186,29.2700,reg,25933 +DCO,2018-01-30,28.7900,28.9700,False,28.5000,28.7500,reg,36016 +DCO,2018-01-31,29.1800,29.2900,False,28.5900,28.9600,reg,101484 +DCO,2018-02-01,29.5100,29.7800,False,28.8500,29.0200,reg,56700 +DCO,2018-02-02,28.4100,29.5300,False,28.1500,29.4500,reg,93249 +DCO,2018-02-05,26.6100,28.5900,False,26.5000,28.0600,reg,118340 +DCO,2018-02-06,26.6800,26.8300,False,25.5200,26.4500,reg,110631 +DCO,2018-02-07,27.1300,27.6000,False,26.5200,26.6700,reg,54147 +DCO,2018-02-08,26.3000,27.3000,False,26.2200,27.0900,reg,57554 +DCO,2018-02-09,26.5400,26.9499,False,26.0200,26.7000,reg,49934 +DCO,2018-02-12,27.0600,27.2000,False,26.2600,26.7600,reg,59499 +DCO,2018-02-13,27.3700,27.4600,False,26.9000,26.9200,reg,30318 +DCO,2018-02-14,27.8700,28.2500,False,27.0800,27.0800,reg,49962 +DCO,2018-02-15,28.5100,28.5900,False,27.9400,28.1000,reg,36647 +DCO,2018-02-16,28.4600,28.8100,False,27.8300,28.3800,reg,30096 +DCO,2018-02-20,28.1900,29.0400,False,27.9900,28.2700,reg,40007 +DCO,2018-02-21,28.2800,28.8750,False,27.9200,28.1100,reg,67366 +DCO,2018-02-22,28.4700,28.9500,False,28.0900,28.4700,reg,30535 +DCO,2018-02-23,28.2700,28.6900,False,28.0800,28.6900,reg,21433 +DCO,2018-02-26,29.3200,29.4500,False,28.3400,28.3400,reg,39245 +DCO,2018-02-27,28.4900,29.8900,False,28.3350,29.4200,reg,43479 +DCO,2018-02-28,28.1400,29.7700,False,28.1400,28.6300,reg,49702 +DCO,2018-03-01,28.6100,29.9700,False,27.4500,27.8000,reg,63069 +DCO,2018-03-02,29.1300,29.2300,False,28.0200,28.3800,reg,30880 +DCO,2018-03-05,29.7000,29.8000,False,28.9800,28.9800,reg,39865 +DCO,2018-03-06,29.4600,29.9950,False,28.9100,29.8200,reg,44254 +DCO,2018-03-07,30.4800,30.8400,False,29.1700,29.1700,reg,44145 +DCO,2018-03-08,30.5000,30.9300,False,29.9300,30.4600,reg,35929 +DCO,2018-03-09,30.8400,30.9800,False,30.4500,30.7100,reg,52662 +DCO,2018-03-12,30.7500,31.5000,False,30.4500,30.8700,reg,41683 +DCO,2018-03-13,30.6000,31.3700,False,30.3100,31.0900,reg,83440 +DCO,2018-03-14,29.5500,30.8200,False,29.5000,30.8200,reg,36467 +DCO,2018-03-15,29.6800,30.3800,False,29.1500,29.6800,reg,39756 +DCO,2018-03-16,29.6300,30.0400,False,29.1500,29.7000,reg,62082 +DCO,2018-03-19,29.4500,29.8600,False,29.0800,29.5000,reg,38706 +DCO,2018-03-20,29.6400,29.8600,False,29.2200,29.4500,reg,31735 +DCO,2018-03-21,29.4300,29.9700,False,29.1001,29.6100,reg,32293 +DCO,2018-03-22,28.7600,29.8200,False,28.5650,29.1200,reg,38056 +DCO,2018-03-23,28.8600,29.5000,False,28.5900,28.8100,reg,44069 +DCO,2018-03-26,30.1200,30.3300,False,29.1300,29.3700,reg,37601 +DCO,2018-03-27,29.6800,30.9000,False,29.4000,30.2000,reg,48263 +DCO,2018-03-28,29.9700,30.4800,False,29.3400,29.6700,reg,53979 +DCO,2018-03-29,30.3800,31.2000,False,29.7700,30.2000,reg,159770 +DCO,2018-04-02,29.7500,30.1500,False,29.1400,30.1500,reg,37126 +DCO,2018-04-03,29.7200,30.5800,False,29.4100,29.9700,reg,37542 +DCO,2018-04-04,29.6900,29.8200,False,29.2800,29.2800,reg,43847 +DCO,2018-04-05,30.0600,30.1900,False,29.7700,29.9500,reg,42270 +DCO,2018-04-06,29.4800,30.1900,False,29.2150,29.8600,reg,41167 +DCO,2018-04-09,29.5300,29.9900,False,29.2953,29.6400,reg,39607 +DCO,2018-04-10,29.6600,29.9000,False,28.7110,29.9000,reg,50018 +DCO,2018-04-11,30.1300,30.6000,False,29.5600,29.5600,reg,42779 +DCO,2018-04-12,30.5000,30.7900,False,30.3500,30.3500,reg,26725 +DCO,2018-04-13,30.1900,30.7700,False,30.0600,30.6800,reg,30788 +DCO,2018-04-16,30.8400,31.0000,False,30.0700,30.4600,reg,20875 +DCO,2018-04-17,31.0500,31.1800,False,30.7400,31.0700,reg,27764 +DCO,2018-04-18,31.3600,31.8000,False,31.0600,31.0600,reg,20540 +DCO,2018-04-19,31.6500,31.9200,False,31.2100,31.2100,reg,19356 +DCO,2018-04-20,31.3800,31.8900,False,31.0800,31.5600,reg,20972 +DCO,2018-04-23,31.3500,31.6200,False,30.9700,31.5700,reg,10793 +DCO,2018-04-24,30.6100,31.5860,False,30.0300,31.5500,reg,34882 +DCO,2018-04-25,30.4600,30.8897,False,30.1800,30.6200,reg,22620 +DCO,2018-04-26,29.9700,30.5500,False,29.8000,30.4600,reg,19298 +DCO,2018-04-27,29.8400,30.5000,False,29.2400,30.0900,reg,26971 +DCO,2018-04-30,29.0900,30.0200,False,29.0200,29.9200,reg,24073 +DCO,2018-05-01,28.1700,29.1300,False,27.8700,29.1300,reg,48755 +DCO,2018-05-02,28.5600,29.0600,False,27.9550,28.2700,reg,31545 +DCO,2018-05-03,28.4700,28.7300,False,28.0100,28.5100,reg,37677 +DCO,2018-05-04,29.2700,29.5700,False,28.4000,28.4000,reg,43855 +DCO,2018-05-07,30.0800,30.3700,False,29.4850,29.7500,reg,40637 +DCO,2018-05-08,31.6800,31.8800,False,30.1000,30.1000,reg,40639 +DCO,2018-05-09,32.4300,32.6700,False,31.7700,31.7900,reg,34993 +DCO,2018-05-10,32.6300,32.8766,False,32.0101,32.5100,reg,28873 +DCO,2018-05-11,33.7500,34.4700,False,31.3410,32.4700,reg,102647 +DCO,2018-05-14,32.9000,33.9900,False,32.6300,33.9900,reg,52494 +DCO,2018-05-15,32.4900,33.2950,False,32.1500,32.7600,reg,42697 +DCO,2018-05-16,32.0700,33.3200,False,32.0000,32.5600,reg,68587 +DCO,2018-05-17,32.9600,32.9900,False,32.1700,32.1900,reg,41942 +DCO,2018-05-18,33.2500,33.7700,False,32.8400,33.0500,reg,52971 +DCO,2018-05-21,34.0800,34.3200,False,33.2200,33.4600,reg,48450 +DCO,2018-05-22,33.1600,34.1400,False,33.1600,34.1400,reg,54064 +DCO,2018-05-23,33.1000,33.4000,False,32.6900,33.1000,reg,44352 +DCO,2018-05-24,34.2800,34.4000,False,32.9200,33.0900,reg,45557 +DCO,2018-05-25,34.5500,34.7500,False,34.1600,34.1600,reg,30931 +DCO,2018-05-29,33.7600,34.4500,False,33.5150,34.3200,reg,31911 +DCO,2018-05-30,33.7300,34.2100,False,33.5100,33.9400,reg,43582 +DCO,2018-05-31,33.7600,33.9200,False,33.5100,33.6200,reg,47850 +DCO,2018-06-01,34.6100,34.8700,False,33.7600,33.9000,reg,32339 +DCO,2018-06-04,34.5900,34.7500,False,34.3700,34.7300,reg,27752 +DCO,2018-06-05,34.4100,34.6000,False,33.7900,34.6000,reg,26031 +DCO,2018-06-06,34.5400,34.8900,False,34.3000,34.4300,reg,25838 +DCO,2018-06-07,34.7100,35.2200,False,34.5500,34.5500,reg,30153 diff --git a/company_library/DCOM.csv b/company_library/DCOM.csv index d40a41f5..3471fe75 100644 --- a/company_library/DCOM.csv +++ b/company_library/DCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCOM,2017-06-06,18.7229,18.9661,False,18.5770,18.7229,reg,216348 -DCOM,2017-06-07,18.8202,18.8688,False,18.6743,18.8202,reg,225160 -DCOM,2017-06-08,19.1120,19.2700,False,18.6257,18.8688,reg,215349 DCOM,2017-06-09,20.4736,20.4736,False,19.2092,19.2092,reg,375258 DCOM,2017-06-12,20.1818,20.8140,False,20.0846,20.4250,reg,191542 DCOM,2017-06-13,20.1818,20.2791,False,19.8414,20.2305,reg,231582 @@ -249,3 +246,6 @@ DCOM,2018-05-31,20.3500,20.5500,False,20.2250,20.5000,reg,184309 DCOM,2018-06-01,20.3500,20.5500,False,20.2750,20.4500,reg,133635 DCOM,2018-06-04,20.7500,20.8500,False,20.3500,20.4000,reg,209888 DCOM,2018-06-05,20.5000,20.8000,False,20.3500,20.7500,reg,230280 +DCOM,2018-06-06,20.4500,20.6250,False,20.3000,20.5000,reg,177683 +DCOM,2018-06-07,20.6000,20.6500,False,20.4500,20.4500,reg,116436 +DCOM,2018-06-08,20.4500,20.7000,False,20.4500,20.6000,reg,140050 diff --git a/company_library/DCPH.csv b/company_library/DCPH.csv index d4f42992..5f0c469d 100644 --- a/company_library/DCPH.csv +++ b/company_library/DCPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCPH,2017-06-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 -DCPH,2017-06-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 -DCPH,2017-06-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 @@ -249,3 +246,6 @@ DCPH,2018-05-31,25.7200,27.0400,False,25.2800,27.0400,reg,262503 DCPH,2018-06-01,25.9100,26.1100,False,24.4800,25.7800,reg,248970 DCPH,2018-06-04,38.3100,38.4300,False,26.9500,26.9500,reg,1869524 DCPH,2018-06-05,39.9700,41.6250,False,35.5647,36.3600,reg,856008 +DCPH,2018-06-06,41.5200,42.7821,False,39.5700,40.6800,reg,415148 +DCPH,2018-06-07,35.8900,40.4150,False,35.7500,40.1500,reg,3388886 +DCPH,2018-06-08,35.1300,37.8000,False,35.0500,35.5700,reg,534333 diff --git a/company_library/DDBI.csv b/company_library/DDBI.csv index bfa42439..173f5e6f 100644 --- a/company_library/DDBI.csv +++ b/company_library/DDBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DDBI,2017-06-06,27.4694,27.4793,False,27.4625,27.4625,reg,930 -DDBI,2017-06-07,27.4301,27.5285,False,27.3907,27.5285,reg,1558 -DDBI,2017-06-08,27.4301,27.4301,False,27.4301,27.4301,reg,0 DDBI,2017-06-09,27.4301,27.4301,False,27.4301,27.4301,reg,0 DDBI,2017-06-12,27.4301,27.4301,False,27.4301,27.4301,reg,0 DDBI,2017-06-13,27.4301,27.4301,False,27.4301,27.4301,reg,217 @@ -249,3 +246,6 @@ DDBI,2018-05-31,29.4374,29.4374,False,29.4374,29.4374,reg,258 DDBI,2018-06-01,29.4374,29.4374,False,29.4374,29.4374,reg,33 DDBI,2018-06-04,29.4374,29.4374,False,29.4374,29.4374,reg,69 DDBI,2018-06-05,29.7200,29.7200,False,29.7127,29.7127,reg,1554 +DDBI,2018-06-06,29.7200,29.7200,False,29.7127,29.7127,reg,70 +DDBI,2018-06-07,29.7200,29.7200,False,29.7127,29.7127,reg,19 +DDBI,2018-06-08,29.7200,29.7200,False,29.7200,29.7200,reg,0 diff --git a/company_library/DDT.csv b/company_library/DDT.csv new file mode 100644 index 00000000..c08e2b12 --- /dev/null +++ b/company_library/DDT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DDT,2017-06-08,23.8055,23.9919,False,23.7503,23.9362,reg,25464 +DDT,2017-06-09,23.8060,23.8896,False,23.7504,23.8061,reg,7358 +DDT,2017-06-12,23.9920,24.0756,False,23.8061,23.8061,reg,21015 +DDT,2017-06-13,24.1128,24.1314,False,24.0286,24.0599,reg,6980 +DDT,2017-06-14,24.2337,24.4382,False,23.9455,24.1592,reg,31865 +DDT,2017-06-15,24.3266,24.4103,False,24.2253,24.3266,reg,9843 +DDT,2017-06-16,24.4010,24.5404,False,24.2430,24.2430,reg,9877 +DDT,2017-06-19,24.4103,24.4939,False,24.2616,24.3173,reg,7948 +DDT,2017-06-20,24.0942,24.4010,False,24.0756,24.4010,reg,13407 +DDT,2017-06-21,23.8804,24.1971,False,23.8433,24.0942,reg,8032 +DDT,2017-06-22,24.0199,24.1407,False,23.8897,23.8897,reg,15255 +DDT,2017-06-23,24.0106,24.0756,False,23.9873,23.9920,reg,1952 +DDT,2017-06-26,24.0385,24.1035,False,24.0016,24.1035,reg,10106 +DDT,2017-06-27,24.0026,24.1593,False,23.9827,24.0478,reg,19983 +DDT,2017-06-28,23.9920,24.0306,False,23.9920,23.9920,reg,13233 +DDT,2017-06-29,24.0199,24.1221,False,24.0013,24.1221,reg,6479 +DDT,2017-06-30,24.0110,24.1313,False,23.9757,23.9836,reg,6362 +DDT,2017-07-05,24.0942,24.1593,False,24.0292,24.0756,reg,27605 +DDT,2017-07-06,24.3824,24.4010,False,24.1314,24.2058,reg,14905 +DDT,2017-07-07,24.3545,24.3824,False,24.2427,24.3824,reg,13849 +DDT,2017-07-10,24.3452,24.3824,False,24.2894,24.2894,reg,17057 +DDT,2017-07-11,24.3174,24.3815,False,24.2895,24.3001,reg,7656 +DDT,2017-07-12,24.3545,24.4010,False,24.3080,24.3324,reg,12539 +DDT,2017-07-13,24.1735,24.5048,False,24.1640,24.5048,reg,34983 +DDT,2017-07-14,24.1735,24.3060,False,24.1735,24.3060,reg,18014 +DDT,2017-07-17,24.2208,24.2681,False,24.2118,24.2257,reg,6445 +DDT,2017-07-18,24.2640,24.3155,False,24.1924,24.2886,reg,6381 +DDT,2017-07-19,24.2303,24.3249,False,24.2303,24.2681,reg,23067 +DDT,2017-07-20,24.2303,24.3147,False,24.2208,24.2776,reg,45108 +DDT,2017-07-21,24.3723,24.4480,False,24.1924,24.2871,reg,41356 +DDT,2017-07-24,24.4101,24.4101,False,24.3723,24.4101,reg,5886 +DDT,2017-07-25,24.2587,24.4480,False,24.2398,24.3817,reg,17462 +DDT,2017-07-26,24.2681,24.3155,False,24.2303,24.3141,reg,21394 +DDT,2017-07-27,24.2587,24.3723,False,24.2398,24.3060,reg,53699 +DDT,2017-07-28,24.1924,24.3155,False,23.9179,24.2398,reg,79450 +DDT,2017-07-31,24.1924,24.2209,False,24.1356,24.2114,reg,9681 +DDT,2017-08-01,24.2492,24.3155,False,24.1239,24.2114,reg,15438 +DDT,2017-08-02,24.3041,24.3155,False,24.2019,24.3155,reg,10282 +DDT,2017-08-03,24.2587,24.3155,False,24.2398,24.2715,reg,11534 +DDT,2017-08-04,24.3060,24.3155,False,24.2965,24.2965,reg,5832 +DDT,2017-08-07,24.2965,24.3344,False,24.2965,24.3230,reg,4820 +DDT,2017-08-08,24.3628,24.3628,False,24.2965,24.3155,reg,17971 +DDT,2017-08-09,24.3155,24.3628,False,24.2218,24.2218,reg,11301 +DDT,2017-08-10,24.1167,24.2776,False,24.0978,24.1924,reg,34292 +DDT,2017-08-11,24.1830,24.2303,False,24.1300,24.1300,reg,5105 +DDT,2017-08-14,24.3249,24.3249,False,24.1924,24.1924,reg,15764 +DDT,2017-08-15,24.4100,24.4100,False,24.2681,24.2681,reg,14167 +DDT,2017-08-16,24.2114,24.3723,False,24.2114,24.3249,reg,26288 +DDT,2017-08-17,23.9179,24.2638,False,23.8612,24.2492,reg,165168 +DDT,2017-08-18,23.9463,24.0694,False,23.9085,23.9653,reg,24155 +DDT,2017-08-21,24.0410,24.0599,False,23.9747,23.9747,reg,10332 +DDT,2017-08-22,24.0399,24.0883,False,24.0100,24.0883,reg,7562 +DDT,2017-08-23,23.9842,24.0779,False,23.9558,23.9937,reg,6184 +DDT,2017-08-24,24.0031,24.0788,False,23.9747,23.9747,reg,14989 +DDT,2017-08-25,24.0531,24.0883,False,23.9937,24.0410,reg,15140 +DDT,2017-08-28,24.0694,24.0722,False,24.0457,24.0694,reg,5981 +DDT,2017-08-29,24.0883,24.1262,False,24.0788,24.0788,reg,11909 +DDT,2017-08-30,24.1072,24.1262,False,24.0978,24.1167,reg,7349 +DDT,2017-08-31,24.1167,24.1262,False,24.0978,24.1262,reg,8450 +DDT,2017-09-01,24.1262,24.1830,False,24.1072,24.1262,reg,13300 +DDT,2017-09-05,24.1924,24.2114,False,24.0883,24.0883,reg,20966 +DDT,2017-09-06,24.2019,24.2208,False,24.1186,24.1924,reg,11141 +DDT,2017-09-07,24.1637,24.2019,False,24.1637,24.2019,reg,6787 +DDT,2017-09-08,24.2303,24.2303,False,24.1831,24.2019,reg,15708 +DDT,2017-09-11,24.3249,24.3249,False,24.2020,24.2776,reg,6960 +DDT,2017-09-12,24.3439,24.3439,False,24.2776,24.2871,reg,9176 +DDT,2017-09-13,24.3344,24.3723,False,24.2880,24.3439,reg,6643 +DDT,2017-09-14,24.3439,24.3628,False,24.3344,24.3353,reg,7600 +DDT,2017-09-15,24.3628,24.3723,False,24.3344,24.3439,reg,10518 +DDT,2017-09-18,24.3439,24.3723,False,24.3344,24.3723,reg,4001 +DDT,2017-09-19,24.3489,24.3723,False,24.3424,24.3723,reg,5138 +DDT,2017-09-20,24.3060,24.3723,False,24.1451,24.3723,reg,28378 +DDT,2017-09-21,24.3533,24.3723,False,24.2492,24.2681,reg,17957 +DDT,2017-09-22,24.3060,24.3533,False,24.2398,24.2898,reg,12796 +DDT,2017-09-25,24.3533,24.3533,False,24.2492,24.2871,reg,17772 +DDT,2017-09-26,24.3439,24.3619,False,24.2587,24.3117,reg,25267 +DDT,2017-09-27,24.3723,24.3723,False,24.2871,24.3533,reg,17192 +DDT,2017-09-28,24.3534,24.3817,False,24.2871,24.2871,reg,5501 +DDT,2017-09-29,24.3817,24.4196,False,24.3344,24.3344,reg,10630 +DDT,2017-10-02,24.4196,24.4196,False,24.3249,24.3249,reg,5058 +DDT,2017-10-03,24.4290,24.4764,False,24.3732,24.3817,reg,14310 +DDT,2017-10-04,24.4480,24.5521,False,24.3723,24.4669,reg,15705 +DDT,2017-10-05,24.5332,24.5551,False,24.4480,24.4953,reg,6349 +DDT,2017-10-06,24.5521,24.5521,False,24.3628,24.5048,reg,10553 +DDT,2017-10-09,24.3912,24.5142,False,24.3117,24.5142,reg,21205 +DDT,2017-10-10,24.4196,24.4953,False,24.3817,24.3817,reg,11449 +DDT,2017-10-11,24.6657,24.6846,False,24.4196,24.4506,reg,40900 +DDT,2017-10-12,24.5710,24.6657,False,24.4679,24.6657,reg,10930 +DDT,2017-10-13,24.5616,24.6278,False,24.5237,24.5805,reg,19028 +DDT,2017-10-16,24.6281,24.6763,False,24.5702,24.6763,reg,19263 +DDT,2017-10-17,24.5606,24.6281,False,24.5606,24.6020,reg,8950 +DDT,2017-10-18,24.4931,24.5894,False,24.4835,24.5885,reg,7625 +DDT,2017-10-19,24.5510,24.5992,False,24.4931,24.5413,reg,10704 +DDT,2017-10-20,24.5799,24.5799,False,24.5155,24.5211,reg,13046 +DDT,2017-10-23,24.5510,24.6175,False,24.4940,24.5799,reg,12246 +DDT,2017-10-24,24.5799,24.5991,False,24.4931,24.5413,reg,3108 +DDT,2017-10-25,24.5028,24.5392,False,24.4449,24.5220,reg,9840 +DDT,2017-10-26,24.5702,24.5799,False,24.5028,24.5028,reg,5705 +DDT,2017-10-27,24.5468,24.5818,False,24.5124,24.5799,reg,20618 +DDT,2017-10-30,24.5124,24.6281,False,24.5124,24.5799,reg,12897 +DDT,2017-10-31,24.6859,24.7341,False,24.5124,24.5124,reg,18714 +DDT,2017-11-01,24.6819,24.7341,False,24.6281,24.7341,reg,9931 +DDT,2017-11-02,24.7158,24.7630,False,24.6570,24.7341,reg,20124 +DDT,2017-11-03,24.6763,24.7235,False,24.6281,24.6281,reg,8195 +DDT,2017-11-06,24.5413,24.7014,False,24.5413,24.6030,reg,10175 +DDT,2017-11-07,24.6092,24.6666,False,24.5703,24.6657,reg,6301 +DDT,2017-11-08,24.6184,24.6389,False,24.5895,24.5895,reg,6274 +DDT,2017-11-09,24.6184,24.6763,False,24.5702,24.6763,reg,9024 +DDT,2017-11-10,24.6184,24.6763,False,24.6184,24.6763,reg,6136 +DDT,2017-11-13,24.5895,24.6470,False,24.5895,24.5895,reg,22739 +DDT,2017-11-14,24.5862,24.6232,False,24.5510,24.5895,reg,7728 +DDT,2017-11-15,24.5992,24.6564,False,24.5124,24.5895,reg,21698 +DDT,2017-11-16,24.6184,24.6859,False,24.5895,24.5895,reg,22870 +DDT,2017-11-17,24.8209,24.8209,False,24.5895,24.6570,reg,25448 +DDT,2017-11-20,24.7421,24.8197,False,24.6281,24.7245,reg,16997 +DDT,2017-11-21,24.6763,24.7727,False,24.6290,24.7245,reg,13902 +DDT,2017-11-22,24.7534,24.7727,False,24.6389,24.7052,reg,19530 +DDT,2017-11-27,24.7341,24.7534,False,24.7052,24.7534,reg,4092 +DDT,2017-11-28,24.6859,24.8690,False,24.6859,24.8112,reg,23557 +DDT,2017-11-29,24.8016,24.8112,False,24.6859,24.6955,reg,9276 +DDT,2017-11-30,24.7245,24.7912,False,24.7155,24.7245,reg,3383 +DDT,2017-12-01,24.8112,24.8112,False,24.7341,24.7446,reg,2191 +DDT,2017-12-04,24.8261,24.8594,False,24.7678,24.7919,reg,16133 +DDT,2017-12-05,24.6763,24.8305,False,24.6088,24.8209,reg,22750 +DDT,2017-12-06,24.6955,24.7630,False,24.6859,24.6859,reg,11284 +DDT,2017-12-07,24.6898,24.7534,False,24.6281,24.6955,reg,16390 +DDT,2017-12-08,24.7052,24.7623,False,24.5992,24.6281,reg,12043 +DDT,2017-12-11,24.6570,24.7437,False,24.5992,24.7052,reg,15641 +DDT,2017-12-12,24.6570,24.7437,False,24.6088,24.6955,reg,9489 +DDT,2017-12-13,24.6473,24.7341,False,24.6473,24.6570,reg,7759 +DDT,2017-12-14,24.6859,24.7437,False,24.6698,24.7437,reg,7420 +DDT,2017-12-15,24.6666,24.7245,False,24.6570,24.7148,reg,6261 +DDT,2017-12-18,24.6570,24.7245,False,24.6454,24.7245,reg,12059 +DDT,2017-12-19,24.7034,24.7245,False,24.6763,24.6767,reg,4686 +DDT,2017-12-20,24.6955,24.8016,False,24.6859,24.6859,reg,12595 +DDT,2017-12-21,24.7727,24.7727,False,24.7052,24.7052,reg,5329 +DDT,2017-12-22,24.7728,24.7823,False,24.7246,24.7408,reg,5197 +DDT,2017-12-26,24.8209,24.8209,False,24.7727,24.7727,reg,10871 +DDT,2017-12-27,24.8690,24.8690,False,24.8218,24.8498,reg,13959 +DDT,2017-12-28,24.8690,24.8690,False,24.8305,24.8690,reg,6101 +DDT,2017-12-29,24.9269,24.9462,False,24.8125,24.8690,reg,11181 +DDT,2018-01-02,24.8498,24.9462,False,24.7245,24.9462,reg,11252 +DDT,2018-01-03,24.8594,24.8690,False,24.7520,24.8496,reg,17959 +DDT,2018-01-04,24.8594,24.8594,False,24.8411,24.8594,reg,2891 +DDT,2018-01-05,24.8690,24.8690,False,24.7727,24.8594,reg,12420 +DDT,2018-01-08,24.8594,24.8690,False,24.7341,24.7919,reg,12005 +DDT,2018-01-09,24.8112,24.8690,False,24.7749,24.8498,reg,5554 +DDT,2018-01-10,24.8401,24.8594,False,24.7253,24.8209,reg,5894 +DDT,2018-01-11,24.8016,24.8498,False,24.7534,24.7919,reg,17085 +DDT,2018-01-12,24.8498,24.8498,False,24.8112,24.8209,reg,9406 +DDT,2018-01-16,25.0154,25.1529,False,24.9467,25.0449,reg,30592 +DDT,2018-01-17,25.0154,25.0940,False,24.9958,25.0154,reg,8730 +DDT,2018-01-18,24.9929,25.1136,False,24.9467,24.9467,reg,10813 +DDT,2018-01-19,25.1529,25.1529,False,24.9762,24.9772,reg,13826 +DDT,2018-01-22,25.0449,25.2020,False,24.9728,25.2020,reg,7496 +DDT,2018-01-23,25.0154,25.0547,False,24.9664,25.0253,reg,19196 +DDT,2018-01-24,24.9860,25.0351,False,24.9860,25.0046,reg,12732 +DDT,2018-01-25,25.0154,25.0351,False,24.9565,24.9860,reg,13196 +DDT,2018-01-26,24.9467,25.0449,False,24.9467,24.9958,reg,38667 +DDT,2018-01-29,24.9369,24.9860,False,24.8878,24.9467,reg,18432 +DDT,2018-01-30,24.9613,24.9739,False,24.8976,24.9074,reg,4773 +DDT,2018-01-31,25.0645,25.0645,False,24.9074,24.9850,reg,7346 +DDT,2018-02-01,25.0351,25.1166,False,25.0213,25.1136,reg,7583 +DDT,2018-02-02,24.9664,25.1038,False,24.9664,25.0842,reg,8777 +DDT,2018-02-05,24.8387,25.0154,False,24.7896,24.9958,reg,20962 +DDT,2018-02-06,24.9336,24.9369,False,24.7602,24.9271,reg,22067 +DDT,2018-02-07,24.8093,24.9369,False,24.7995,24.9271,reg,10835 +DDT,2018-02-08,24.8348,24.9369,False,24.7896,24.8289,reg,13377 +DDT,2018-02-09,24.7896,24.8387,False,24.6915,24.8387,reg,36610 +DDT,2018-02-12,24.6915,24.8387,False,24.6915,24.8387,reg,9158 +DDT,2018-02-13,24.8387,24.8387,False,24.6718,24.6718,reg,16629 +DDT,2018-02-14,24.7602,24.8451,False,24.7504,24.7602,reg,11408 +DDT,2018-02-15,24.8527,24.8768,False,24.7700,24.8289,reg,13549 +DDT,2018-02-16,24.8682,24.9173,False,24.7602,24.7602,reg,7611 +DDT,2018-02-20,24.9271,24.9369,False,24.8662,24.9369,reg,11951 +DDT,2018-02-21,24.9369,24.9369,False,24.8295,24.9369,reg,19419 +DDT,2018-02-22,24.8879,24.9663,False,24.8485,24.8878,reg,6279 +DDT,2018-02-23,24.9860,24.9860,False,24.8878,24.9369,reg,9437 +DDT,2018-02-26,24.9370,24.9860,False,24.9174,24.9860,reg,7751 +DDT,2018-02-27,25.0349,25.0351,False,24.9369,24.9565,reg,24358 +DDT,2018-02-28,25.0743,25.0842,False,25.0253,25.0547,reg,6936 +DDT,2018-03-01,25.0547,25.0842,False,25.0351,25.0351,reg,7447 +DDT,2018-03-02,25.0743,25.0842,False,25.0547,25.0842,reg,11843 +DDT,2018-03-05,24.9811,25.0645,False,24.9664,25.0547,reg,8915 +DDT,2018-03-06,25.0100,25.0743,False,25.0066,25.0743,reg,6653 +DDT,2018-03-07,24.9958,25.0056,False,24.9074,24.9074,reg,12610 +DDT,2018-03-08,24.9860,25.0204,False,24.9467,24.9565,reg,12700 +DDT,2018-03-09,25.0351,25.1519,False,24.9875,25.0842,reg,6681 +DDT,2018-03-12,25.0253,25.1431,False,24.9958,24.9958,reg,10160 +DDT,2018-03-13,25.0890,25.1038,False,25.0253,25.0253,reg,9029 +DDT,2018-03-14,25.1617,25.1617,False,25.0437,25.0449,reg,4465 +DDT,2018-03-15,25.0586,25.1333,False,24.9852,25.1038,reg,16977 +DDT,2018-03-16,24.9074,25.1529,False,24.9074,25.0351,reg,10691 +DDT,2018-03-19,24.9958,25.0743,False,24.9565,25.0743,reg,13693 +DDT,2018-03-20,25.0243,25.0243,False,24.9860,24.9958,reg,3189 +DDT,2018-03-21,25.0842,25.1038,False,24.9467,24.9860,reg,13483 +DDT,2018-03-22,25.0696,25.1038,False,25.0449,25.0449,reg,4573 +DDT,2018-03-23,25.0154,25.1431,False,24.9958,25.0758,reg,6365 +DDT,2018-03-26,25.1617,25.1725,False,25.0351,25.0351,reg,13704 +DDT,2018-03-27,25.1467,25.2217,False,25.1136,25.1136,reg,14716 +DDT,2018-03-28,25.1333,25.2305,False,25.1234,25.2216,reg,16700 +DDT,2018-03-29,25.2216,25.2697,False,25.1333,25.1333,reg,10080 +DDT,2018-04-02,25.1725,25.2952,False,25.1725,25.2697,reg,9126 +DDT,2018-04-03,25.1686,25.2805,False,25.1599,25.2805,reg,9489 +DDT,2018-04-04,25.1761,25.2314,False,25.1725,25.1823,reg,6193 +DDT,2018-04-05,25.1431,25.2236,False,25.1333,25.1995,reg,7961 +DDT,2018-04-06,25.1922,25.2167,False,25.1529,25.2020,reg,7555 +DDT,2018-04-09,25.2127,25.2805,False,25.1431,25.1823,reg,9840 +DDT,2018-04-10,25.1725,25.2903,False,25.1627,25.1725,reg,10855 +DDT,2018-04-11,25.2020,25.2805,False,25.2020,25.2412,reg,6957 +DDT,2018-04-12,25.2412,25.2903,False,25.1902,25.2707,reg,17947 +DDT,2018-04-13,25.4300,25.4300,False,25.3100,25.3200,reg,30171 +DDT,2018-04-16,25.4310,25.5000,False,25.3210,25.4300,reg,18340 +DDT,2018-04-17,25.4109,25.5921,False,25.3800,25.4326,reg,9127 +DDT,2018-04-18,25.4200,25.5000,False,25.4200,25.4200,reg,6816 +DDT,2018-04-19,25.5500,25.5500,False,25.4284,25.4700,reg,8621 +DDT,2018-04-20,25.4901,25.5700,False,25.4500,25.4500,reg,6001 +DDT,2018-04-23,25.5000,25.5849,False,25.4900,25.5170,reg,24392 +DDT,2018-04-24,25.5101,25.5700,False,25.5000,25.5700,reg,14577 +DDT,2018-04-25,25.4200,25.5296,False,25.4200,25.5272,reg,15466 +DDT,2018-04-26,25.3500,25.5300,False,25.3500,25.4000,reg,16428 +DDT,2018-04-27,25.5100,25.5400,False,25.3600,25.4500,reg,17294 +DDT,2018-04-30,25.3900,25.5700,False,25.3900,25.5700,reg,9547 +DDT,2018-05-01,25.4300,25.5000,False,25.3900,25.4900,reg,15512 +DDT,2018-05-02,25.5990,25.6130,False,25.4866,25.5200,reg,6396 +DDT,2018-05-03,25.5600,25.5700,False,25.4700,25.5700,reg,5491 +DDT,2018-05-04,25.5600,25.5600,False,25.4800,25.5600,reg,4646 +DDT,2018-05-07,25.5100,25.5220,False,25.3900,25.5100,reg,9076 +DDT,2018-05-08,25.4300,25.5300,False,25.4200,25.5100,reg,6989 +DDT,2018-05-09,25.4470,25.4600,False,25.4200,25.4200,reg,7073 +DDT,2018-05-10,25.4140,25.5000,False,25.4140,25.4600,reg,9861 +DDT,2018-05-11,25.4500,25.5000,False,25.4500,25.5000,reg,5835 +DDT,2018-05-14,25.3600,25.4800,False,25.3600,25.4100,reg,21577 +DDT,2018-05-15,25.4700,25.4890,False,25.3800,25.4000,reg,23267 +DDT,2018-05-16,25.4301,25.5000,False,25.4100,25.4524,reg,26341 +DDT,2018-05-17,25.4200,25.5000,False,25.4200,25.4500,reg,22652 +DDT,2018-05-18,25.4700,25.5000,False,25.4200,25.4550,reg,17726 +DDT,2018-05-21,25.4499,25.5000,False,25.4304,25.5000,reg,21839 +DDT,2018-05-22,25.5000,25.5200,False,25.4300,25.4300,reg,15355 +DDT,2018-05-23,25.5194,25.5700,False,25.4700,25.5700,reg,11078 +DDT,2018-05-24,25.6000,25.6000,False,25.4601,25.6000,reg,30130 +DDT,2018-05-25,25.6166,25.6166,False,25.5801,25.5801,reg,999 +DDT,2018-05-29,25.6400,25.6500,False,25.5000,25.5000,reg,11572 +DDT,2018-05-30,25.6334,25.6500,False,25.5600,25.6489,reg,5045 +DDT,2018-05-31,25.5600,25.6300,False,25.4700,25.5510,reg,18507 +DDT,2018-06-01,25.6700,25.7300,False,25.5400,25.5400,reg,6846 +DDT,2018-06-04,25.8400,25.8660,False,25.6000,25.7400,reg,20052 +DDT,2018-06-05,25.8100,25.9000,False,25.7300,25.7700,reg,13612 +DDT,2018-06-06,25.8600,25.9200,False,25.8000,25.8700,reg,9834 +DDT,2018-06-07,25.9500,26.0000,False,25.8100,25.9200,reg,26545 diff --git a/company_library/DELT.csv b/company_library/DELT.csv index c7f8d655..c1577912 100644 --- a/company_library/DELT.csv +++ b/company_library/DELT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DELT,2017-06-06,2.1500,2.1900,False,2.0900,2.1700,reg,57518 -DELT,2017-06-07,2.0500,2.2000,False,2.0400,2.2000,reg,139121 -DELT,2017-06-08,2.1100,2.1400,False,1.9880,2.0700,reg,149927 DELT,2017-06-09,2.1200,2.1600,False,2.0200,2.1100,reg,123558 DELT,2017-06-12,2.0400,2.1028,False,2.0300,2.0800,reg,33281 DELT,2017-06-13,2.0500,2.0800,False,2.0000,2.0100,reg,59542 @@ -249,3 +246,6 @@ DELT,2018-05-31,1.0800,1.0900,False,1.0800,1.0810,reg,15551 DELT,2018-06-01,1.0800,1.1000,False,1.0800,1.0800,reg,21389 DELT,2018-06-04,1.0700,1.1001,False,1.0700,1.0800,reg,47047 DELT,2018-06-05,1.1000,1.1200,False,1.0700,1.0800,reg,55700 +DELT,2018-06-06,1.1100,1.1500,False,1.1000,1.1300,reg,89726 +DELT,2018-06-07,1.1499,1.1500,False,1.1000,1.1027,reg,101354 +DELT,2018-06-08,1.1300,1.1700,False,1.1200,1.1390,reg,119901 diff --git a/company_library/DENN.csv b/company_library/DENN.csv index f2b44862..461ca528 100644 --- a/company_library/DENN.csv +++ b/company_library/DENN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DENN,2017-06-06,12.1100,12.1700,False,11.6900,12.0600,reg,299949 -DENN,2017-06-07,12.1100,12.2400,False,12.0750,12.1200,reg,410777 -DENN,2017-06-08,12.0300,12.2200,False,11.9600,12.0800,reg,410480 DENN,2017-06-09,12.0600,12.1000,False,11.9050,12.0200,reg,290597 DENN,2017-06-12,11.9100,12.1000,False,11.8800,12.0800,reg,397804 DENN,2017-06-13,11.7900,11.8900,False,11.6800,11.8800,reg,350225 @@ -249,3 +246,6 @@ DENN,2018-05-31,15.2500,15.5100,False,15.1100,15.4800,reg,165958 DENN,2018-06-01,15.2300,15.4000,False,15.1473,15.3100,reg,227839 DENN,2018-06-04,15.4000,15.4100,False,15.1700,15.2300,reg,181639 DENN,2018-06-05,15.7400,15.7400,False,15.3600,15.3600,reg,283333 +DENN,2018-06-06,15.8100,15.9300,False,15.6700,15.7200,reg,225816 +DENN,2018-06-07,15.8000,15.9900,False,15.6800,15.8800,reg,196267 +DENN,2018-06-08,15.9000,15.9400,False,15.7300,15.7400,reg,215899 diff --git a/company_library/DEPO.csv b/company_library/DEPO.csv index 9c710731..32f9a183 100644 --- a/company_library/DEPO.csv +++ b/company_library/DEPO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DEPO,2017-06-06,10.4500,10.6800,False,10.4000,10.5300,reg,1156809 -DEPO,2017-06-07,10.3600,10.5700,False,10.3500,10.4900,reg,1043881 -DEPO,2017-06-08,10.4900,10.6300,False,10.3900,10.4100,reg,773169 DEPO,2017-06-09,9.9400,10.4500,False,9.9000,10.4500,reg,2068753 DEPO,2017-06-12,9.8400,10.1200,False,9.7550,9.9300,reg,1516570 DEPO,2017-06-13,9.7800,9.9500,False,9.3800,9.8900,reg,3204278 @@ -249,3 +246,6 @@ DEPO,2018-05-31,6.2200,6.4600,False,6.1700,6.4000,reg,1287055 DEPO,2018-06-01,6.3700,6.4100,False,6.2100,6.2500,reg,825037 DEPO,2018-06-04,6.2100,6.4050,False,6.1100,6.3700,reg,804871 DEPO,2018-06-05,6.3500,6.4500,False,6.2100,6.2200,reg,851106 +DEPO,2018-06-06,6.4200,6.4600,False,6.2500,6.3400,reg,458288 +DEPO,2018-06-07,6.5100,6.5150,False,6.2900,6.4200,reg,547223 +DEPO,2018-06-08,6.5900,6.6570,False,6.4750,6.5100,reg,1010694 diff --git a/company_library/DERM.csv b/company_library/DERM.csv index 06809449..a215d638 100644 --- a/company_library/DERM.csv +++ b/company_library/DERM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DERM,2017-06-06,26.9300,27.6900,False,26.6500,27.2200,reg,608043 -DERM,2017-06-07,27.3300,27.6350,False,26.8900,26.9000,reg,346291 -DERM,2017-06-08,27.6500,27.7100,False,26.9500,27.2800,reg,599924 DERM,2017-06-09,27.5700,27.9000,False,27.1700,27.5200,reg,317442 DERM,2017-06-12,28.1500,28.2200,False,27.0600,27.6000,reg,431203 DERM,2017-06-13,28.0100,28.5400,False,27.6300,28.2100,reg,313004 @@ -249,3 +246,6 @@ DERM,2018-05-31,8.6800,9.2500,False,8.6100,8.7000,reg,821799 DERM,2018-06-01,8.9100,9.1400,False,8.7100,8.7100,reg,647321 DERM,2018-06-04,8.9800,9.1000,False,8.6700,8.9700,reg,444986 DERM,2018-06-05,8.8500,9.2000,False,8.7700,9.0100,reg,652479 +DERM,2018-06-06,9.2700,9.2800,False,8.8600,8.8600,reg,547571 +DERM,2018-06-07,9.5600,9.6800,False,9.2300,9.3600,reg,686035 +DERM,2018-06-08,9.5600,9.6100,False,9.3500,9.5200,reg,508761 diff --git a/company_library/DEST.csv b/company_library/DEST.csv index e3345fdd..68afaf5a 100644 --- a/company_library/DEST.csv +++ b/company_library/DEST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DEST,2017-06-06,4.8500,4.9800,False,4.7300,4.7300,reg,81609 -DEST,2017-06-07,4.7500,4.9300,False,4.7500,4.8779,reg,51581 -DEST,2017-06-08,4.7900,4.8623,False,4.6500,4.7400,reg,63223 DEST,2017-06-09,4.9500,4.9700,False,4.8600,4.8600,reg,34555 DEST,2017-06-12,4.9000,4.9700,False,4.8400,4.9600,reg,85150 DEST,2017-06-13,4.8000,4.9150,False,4.7700,4.9100,reg,30976 @@ -249,3 +246,6 @@ DEST,2018-05-31,3.1700,3.3600,False,3.1400,3.2400,reg,48162 DEST,2018-06-01,3.1900,3.2300,False,3.1400,3.2100,reg,59132 DEST,2018-06-04,3.0900,3.2500,False,3.0900,3.1900,reg,104423 DEST,2018-06-05,3.1000,3.2000,False,3.0900,3.1000,reg,98394 +DEST,2018-06-06,3.1400,3.1890,False,3.0300,3.1300,reg,95817 +DEST,2018-06-07,3.0700,3.2000,False,3.0600,3.1200,reg,68039 +DEST,2018-06-08,3.0900,3.1500,False,3.0100,3.0800,reg,99528 diff --git a/company_library/DFBG.csv b/company_library/DFBG.csv index 58d123dc..e22f59a3 100644 --- a/company_library/DFBG.csv +++ b/company_library/DFBG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBG,2017-06-06,1.9000,2.0000,False,1.7500,1.7500,reg,33563 -DFBG,2017-06-07,1.9500,2.0000,False,1.8000,2.0000,reg,21469 -DFBG,2017-06-08,2.0000,2.0000,False,1.8500,1.8500,reg,1173 DFBG,2017-06-09,1.8500,2.0000,False,1.8500,2.0000,reg,1791 DFBG,2017-06-12,2.0000,2.0000,False,1.8500,1.8500,reg,14633 DFBG,2017-06-13,1.9000,1.9500,False,1.8578,1.8578,reg,9280 @@ -249,3 +246,6 @@ DFBG,2018-05-31,0.8479,0.9840,False,0.8479,0.9840,reg,8701 DFBG,2018-06-01,0.9497,0.9500,False,0.8800,0.8800,reg,5751 DFBG,2018-06-04,0.9800,0.9800,False,0.9501,0.9501,reg,20192 DFBG,2018-06-05,0.9700,0.9844,False,0.9597,0.9800,reg,10594 +DFBG,2018-06-06,0.9600,0.9890,False,0.9600,0.9667,reg,12990 +DFBG,2018-06-07,0.9600,1.0100,False,0.9400,0.9890,reg,30448 +DFBG,2018-06-08,0.9300,0.9600,False,0.9300,0.9600,reg,23014 diff --git a/company_library/DFBH.csv b/company_library/DFBH.csv index 0b726a5c..ca8b448a 100644 --- a/company_library/DFBH.csv +++ b/company_library/DFBH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBH,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -DFBH,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -DFBH,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ DFBH,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,0 DFBH,2018-06-01,9.7000,9.7000,False,9.7000,9.7000,reg,0 DFBH,2018-06-04,9.7000,9.7000,False,9.7000,9.7000,reg,0 DFBH,2018-06-05,9.7000,9.7000,False,9.7000,9.7000,reg,0 +DFBH,2018-06-06,9.7000,9.7000,False,9.7000,9.7000,reg,0 +DFBH,2018-06-07,9.7000,9.7000,False,9.7000,9.7000,reg,0 +DFBH,2018-06-08,9.7000,9.7000,False,9.7000,9.7000,reg,0 diff --git a/company_library/DFBHU.csv b/company_library/DFBHU.csv index a792fa56..010182e9 100644 --- a/company_library/DFBHU.csv +++ b/company_library/DFBHU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBHU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -DFBHU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -DFBHU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ DFBHU,2018-05-31,10.2000,10.2000,False,10.1430,10.2000,reg,1500 DFBHU,2018-06-01,10.2000,10.2000,False,10.0600,10.0600,reg,800 DFBHU,2018-06-04,10.2000,10.2000,False,10.1900,10.1900,reg,350 DFBHU,2018-06-05,10.2000,10.2000,False,10.2000,10.2000,reg,0 +DFBHU,2018-06-06,10.2000,10.2000,False,10.1900,10.1900,reg,350 +DFBHU,2018-06-07,10.2000,10.2000,False,10.1900,10.1900,reg,350 +DFBHU,2018-06-08,10.1100,10.1100,False,10.1100,10.1100,reg,350 diff --git a/company_library/DFBHW.csv b/company_library/DFBHW.csv index 4874a527..d957b46e 100644 --- a/company_library/DFBHW.csv +++ b/company_library/DFBHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBHW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -DFBHW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -DFBHW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ DFBHW,2018-05-31,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-06-01,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-06-04,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-06-05,1.1000,1.1000,False,1.1000,1.1000,reg,0 +DFBHW,2018-06-06,1.1000,1.1000,False,1.1000,1.1000,reg,0 +DFBHW,2018-06-07,1.1000,1.1000,False,1.1000,1.1000,reg,0 +DFBHW,2018-06-08,1.1000,1.1000,False,1.1000,1.1000,reg,0 diff --git a/company_library/DFFN.csv b/company_library/DFFN.csv index 7d79d6b1..14362d0d 100644 --- a/company_library/DFFN.csv +++ b/company_library/DFFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFFN,2017-06-06,2.7400,2.7857,False,2.7000,2.7500,reg,12369 -DFFN,2017-06-07,2.7100,2.7700,False,2.6153,2.7000,reg,51820 -DFFN,2017-06-08,2.7200,2.7200,False,2.5467,2.6314,reg,4178 DFFN,2017-06-09,2.6900,2.7300,False,2.6700,2.7100,reg,26139 DFFN,2017-06-12,2.5600,2.7200,False,2.5400,2.6000,reg,28987 DFFN,2017-06-13,2.5800,2.5961,False,2.4349,2.5900,reg,63110 @@ -249,3 +246,6 @@ DFFN,2018-05-31,0.4907,0.5050,False,0.4800,0.5000,reg,69528 DFFN,2018-06-01,0.4900,0.5000,False,0.4700,0.4907,reg,80150 DFFN,2018-06-04,0.4905,0.5199,False,0.4900,0.4900,reg,31821 DFFN,2018-06-05,0.5078,0.5150,False,0.4900,0.4900,reg,91724 +DFFN,2018-06-06,0.5238,0.5600,False,0.5109,0.5140,reg,376758 +DFFN,2018-06-07,0.5200,0.5400,False,0.4900,0.4900,reg,153694 +DFFN,2018-06-08,0.5225,0.5500,False,0.5100,0.5200,reg,230717 diff --git a/company_library/DFNL.csv b/company_library/DFNL.csv index 8dccc99d..9b9c9851 100644 --- a/company_library/DFNL.csv +++ b/company_library/DFNL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFNL,2017-06-06,20.7817,20.8014,False,20.7224,20.7224,reg,18171 -DFNL,2017-06-07,20.8609,20.8708,False,20.8114,20.8609,reg,12100 -DFNL,2017-06-08,20.9895,21.0340,False,20.8816,20.8816,reg,245580 DFNL,2017-06-09,21.1477,21.2170,False,21.0418,21.0884,reg,21214 DFNL,2017-06-12,21.1515,21.2071,False,21.0786,21.2071,reg,18092 DFNL,2017-06-13,21.3159,21.3357,False,21.2565,21.2565,reg,14256 @@ -249,3 +246,6 @@ DFNL,2018-05-31,23.7870,23.8430,False,23.6900,23.7300,reg,22658 DFNL,2018-06-01,23.9994,24.0500,False,23.9400,23.9400,reg,4500 DFNL,2018-06-04,24.1224,24.1308,False,24.0801,24.1000,reg,8438 DFNL,2018-06-05,24.0400,24.1096,False,23.9715,24.0700,reg,13238 +DFNL,2018-06-06,24.3300,24.3800,False,24.2400,24.2400,reg,7003 +DFNL,2018-06-07,24.4400,24.6200,False,24.3400,24.6200,reg,15154 +DFNL,2018-06-08,24.4940,24.5000,False,24.3850,24.4400,reg,4794 diff --git a/company_library/DFP.csv b/company_library/DFP.csv new file mode 100644 index 00000000..b12b5288 --- /dev/null +++ b/company_library/DFP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DFP,2017-06-08,23.6334,23.6613,False,23.5125,23.6613,reg,55787 +DFP,2017-06-09,23.6148,23.7451,False,23.5962,23.6706,reg,39150 +DFP,2017-06-12,23.7358,23.7916,False,23.6148,23.6613,reg,49903 +DFP,2017-06-13,23.7823,23.8753,False,23.6892,23.6892,reg,60977 +DFP,2017-06-14,23.9498,23.9963,False,23.8195,23.8567,reg,57625 +DFP,2017-06-15,24.0521,24.0707,False,23.8288,23.8288,reg,86693 +DFP,2017-06-16,24.1266,24.4708,False,24.0960,24.1545,reg,97719 +DFP,2017-06-19,24.4243,24.4894,False,24.0521,24.1731,reg,129411 +DFP,2017-06-20,24.3778,24.5173,False,24.3313,24.3964,reg,63764 +DFP,2017-06-21,24.4901,24.5650,False,24.3029,24.3029,reg,86275 +DFP,2017-06-22,24.2467,24.5930,False,24.2467,24.5650,reg,84411 +DFP,2017-06-23,24.2654,24.4433,False,24.2467,24.4433,reg,66369 +DFP,2017-06-26,24.2842,24.4527,False,24.2654,24.3684,reg,93515 +DFP,2017-06-27,24.1063,24.3778,False,24.1063,24.3591,reg,128738 +DFP,2017-06-28,24.2748,24.3169,False,24.1812,24.2467,reg,73360 +DFP,2017-06-29,24.3497,24.3591,False,24.1812,24.2935,reg,65047 +DFP,2017-06-30,24.6212,24.7429,False,24.3403,24.4620,reg,82184 +DFP,2017-07-05,24.6961,24.8459,False,24.6596,24.7522,reg,73458 +DFP,2017-07-06,24.6680,24.7148,False,24.6305,24.6586,reg,58106 +DFP,2017-07-07,24.7897,24.7991,False,24.6212,24.6680,reg,59515 +DFP,2017-07-10,24.8739,24.9020,False,24.8211,24.8833,reg,63890 +DFP,2017-07-11,24.9114,24.9301,False,24.8178,24.8927,reg,54789 +DFP,2017-07-12,24.9582,25.0425,False,24.9114,24.9114,reg,61900 +DFP,2017-07-13,24.9301,24.9956,False,24.8929,24.9582,reg,43261 +DFP,2017-07-14,25.0518,25.1548,False,24.9307,24.9769,reg,50497 +DFP,2017-07-17,24.8983,25.1361,False,24.8552,25.0799,reg,97587 +DFP,2017-07-18,24.9488,25.1080,False,24.9488,24.9582,reg,53448 +DFP,2017-07-19,25.0518,25.0612,False,24.9769,25.0331,reg,61573 +DFP,2017-07-20,25.0047,25.1953,False,24.9859,25.0047,reg,69035 +DFP,2017-07-21,24.7504,24.9011,False,24.7504,24.8729,reg,132333 +DFP,2017-07-24,24.5244,24.8729,False,24.3549,24.7504,reg,192617 +DFP,2017-07-25,24.6939,24.7222,False,24.5466,24.5715,reg,47012 +DFP,2017-07-26,25.0047,25.1366,False,24.6845,24.7410,reg,124220 +DFP,2017-07-27,24.9105,25.0106,False,24.8352,24.9953,reg,65726 +DFP,2017-07-28,24.9671,24.9859,False,24.7693,24.8352,reg,72977 +DFP,2017-07-31,24.9442,25.0565,False,24.8917,25.0518,reg,92137 +DFP,2017-08-01,24.8917,25.0330,False,24.8446,25.0141,reg,69871 +DFP,2017-08-02,24.8729,24.8917,False,24.7034,24.8352,reg,77861 +DFP,2017-08-03,24.9011,24.9576,False,24.8164,24.9105,reg,64905 +DFP,2017-08-04,24.8729,24.9953,False,24.8399,24.9953,reg,62301 +DFP,2017-08-07,24.9482,25.0424,False,24.9294,25.0236,reg,85030 +DFP,2017-08-08,24.8635,24.9953,False,24.8635,24.9200,reg,49974 +DFP,2017-08-09,24.6751,24.9105,False,24.6751,24.8635,reg,57586 +DFP,2017-08-10,24.3266,24.6824,False,24.1383,24.6751,reg,145446 +DFP,2017-08-11,24.6374,24.7599,False,23.8746,24.0912,reg,152270 +DFP,2017-08-14,24.6845,24.7598,False,24.5812,24.6939,reg,44650 +DFP,2017-08-15,24.7410,24.7591,False,24.6280,24.7128,reg,62318 +DFP,2017-08-16,24.9482,24.9482,False,24.7599,24.7599,reg,59689 +DFP,2017-08-17,24.8352,24.9567,False,24.7975,24.9105,reg,59077 +DFP,2017-08-18,24.9011,24.9671,False,24.7222,24.8258,reg,82454 +DFP,2017-08-21,24.8540,24.9388,False,24.8446,24.9388,reg,32453 +DFP,2017-08-22,24.9440,25.0104,False,24.8683,24.8683,reg,50777 +DFP,2017-08-23,24.9535,25.0009,False,24.9251,24.9535,reg,44933 +DFP,2017-08-24,24.8683,24.9830,False,24.8683,24.9346,reg,50307 +DFP,2017-08-25,24.7451,24.8872,False,24.7356,24.8398,reg,88538 +DFP,2017-08-28,24.8967,24.8967,False,24.7546,24.8019,reg,27242 +DFP,2017-08-29,24.8588,24.8683,False,24.8019,24.8683,reg,34964 +DFP,2017-08-30,24.9914,24.9914,False,24.8777,24.9156,reg,45251 +DFP,2017-08-31,25.0577,25.1240,False,24.9440,25.0388,reg,53473 +DFP,2017-09-01,25.1619,25.2377,False,24.9734,25.0104,reg,58310 +DFP,2017-09-05,24.9819,25.1998,False,24.9819,25.1525,reg,70026 +DFP,2017-09-06,24.9630,25.0104,False,24.8777,24.9535,reg,46053 +DFP,2017-09-07,25.0009,25.0767,False,24.9440,25.0104,reg,27399 +DFP,2017-09-08,24.9251,25.0377,False,24.9156,24.9156,reg,47108 +DFP,2017-09-11,25.1430,25.1904,False,24.9787,24.9914,reg,35580 +DFP,2017-09-12,25.0482,25.1714,False,25.0388,25.0388,reg,68312 +DFP,2017-09-13,25.1146,25.1525,False,25.0388,25.0956,reg,37349 +DFP,2017-09-14,25.1051,25.1525,False,25.1051,25.1525,reg,36473 +DFP,2017-09-15,24.9914,25.2282,False,24.9630,25.2282,reg,36814 +DFP,2017-09-18,24.9251,25.0596,False,24.9251,24.9346,reg,42331 +DFP,2017-09-19,25.1420,25.1525,False,24.9156,24.9156,reg,57343 +DFP,2017-09-20,25.1430,25.1525,False,25.0009,25.1240,reg,42004 +DFP,2017-09-21,25.2907,25.3002,False,25.0673,25.2240,reg,32436 +DFP,2017-09-22,25.4146,25.4527,False,25.2061,25.2907,reg,49308 +DFP,2017-09-25,25.1859,25.3955,False,25.1859,25.3383,reg,83390 +DFP,2017-09-26,25.1573,25.2240,False,25.1192,25.2240,reg,48812 +DFP,2017-09-27,25.0715,25.2526,False,25.0335,25.2526,reg,56513 +DFP,2017-09-28,25.0906,25.1382,False,25.0143,25.0143,reg,31412 +DFP,2017-09-29,25.2526,25.2526,False,25.1192,25.1573,reg,47109 +DFP,2017-10-02,25.2812,25.2812,False,25.1668,25.1668,reg,47964 +DFP,2017-10-03,25.3288,25.3478,False,25.2621,25.3097,reg,38548 +DFP,2017-10-04,25.1954,25.2853,False,25.1001,25.1954,reg,51282 +DFP,2017-10-05,25.2049,25.2152,False,25.1382,25.2049,reg,40770 +DFP,2017-10-06,25.1668,25.2526,False,25.0715,25.1382,reg,43553 +DFP,2017-10-09,25.0906,25.2145,False,25.0810,25.2145,reg,32793 +DFP,2017-10-10,25.3574,25.3765,False,25.1382,25.1763,reg,49843 +DFP,2017-10-11,25.4622,25.4622,False,25.2716,25.3364,reg,37734 +DFP,2017-10-12,25.3860,25.5099,False,25.3288,25.4908,reg,52846 +DFP,2017-10-13,25.3288,25.4622,False,25.3288,25.3860,reg,21335 +DFP,2017-10-16,25.4526,25.4908,False,25.3383,25.3383,reg,48030 +DFP,2017-10-17,25.5861,25.5861,False,25.4146,25.4527,reg,42025 +DFP,2017-10-18,25.2526,25.7100,False,25.2430,25.4622,reg,109965 +DFP,2017-10-19,25.1001,25.3002,False,25.1001,25.2049,reg,65497 +DFP,2017-10-20,25.1382,25.1859,False,25.0810,25.0810,reg,54846 +DFP,2017-10-23,25.1814,25.3040,False,25.1814,25.2580,reg,36380 +DFP,2017-10-24,25.3060,25.3156,False,25.2101,25.2101,reg,38370 +DFP,2017-10-25,25.0663,25.2676,False,25.0663,25.2676,reg,68742 +DFP,2017-10-26,24.8267,25.1909,False,24.8171,25.1909,reg,45791 +DFP,2017-10-27,24.8363,24.9791,False,24.7788,24.8171,reg,65679 +DFP,2017-10-30,24.9801,24.9801,False,24.8554,24.8554,reg,41477 +DFP,2017-10-31,24.9225,24.9991,False,24.7979,24.9513,reg,55749 +DFP,2017-11-01,24.9513,24.9609,False,24.8746,24.9225,reg,40446 +DFP,2017-11-02,24.9513,25.0472,False,24.9321,24.9417,reg,44448 +DFP,2017-11-03,24.9992,25.0843,False,24.8842,24.8842,reg,37165 +DFP,2017-11-06,25.0759,25.1238,False,24.9896,25.0663,reg,24893 +DFP,2017-11-07,25.1238,25.1430,False,24.9705,25.1430,reg,32776 +DFP,2017-11-08,25.1143,25.1622,False,24.9896,25.1143,reg,37162 +DFP,2017-11-09,25.1143,25.1622,False,25.0692,25.1143,reg,34091 +DFP,2017-11-10,25.0567,25.1199,False,25.0376,25.0567,reg,27670 +DFP,2017-11-13,25.2389,25.2389,False,25.0711,25.1430,reg,50987 +DFP,2017-11-14,24.9417,25.1421,False,24.9417,25.0472,reg,32852 +DFP,2017-11-15,24.9247,24.9801,False,24.7572,24.9801,reg,37564 +DFP,2017-11-16,25.1143,25.2842,False,24.8171,24.8171,reg,47265 +DFP,2017-11-17,25.4018,25.5648,False,25.2580,25.5648,reg,48440 +DFP,2017-11-20,25.3539,25.4536,False,25.3060,25.4114,reg,30598 +DFP,2017-11-21,25.5516,25.6287,False,25.3684,25.3780,reg,30926 +DFP,2017-11-22,25.9372,26.0240,False,25.5361,25.5516,reg,25402 +DFP,2017-11-27,25.6094,25.9179,False,25.6094,25.6962,reg,38304 +DFP,2017-11-28,25.5323,25.7243,False,25.5226,25.5323,reg,34925 +DFP,2017-11-29,25.5226,25.6383,False,25.4551,25.6383,reg,52699 +DFP,2017-11-30,25.4937,25.5033,False,25.3973,25.4551,reg,41735 +DFP,2017-12-01,25.7637,25.7637,False,25.4262,25.4359,reg,56322 +DFP,2017-12-04,25.5901,25.8312,False,25.5901,25.7830,reg,109381 +DFP,2017-12-05,25.7733,25.7733,False,25.5805,25.6480,reg,61831 +DFP,2017-12-06,25.7830,25.8794,False,25.6962,25.7444,reg,57361 +DFP,2017-12-07,25.9276,25.9372,False,25.6963,25.9276,reg,40757 +DFP,2017-12-08,25.7736,25.9372,False,25.6480,25.9372,reg,54068 +DFP,2017-12-11,25.7251,25.8215,False,25.7251,25.8215,reg,35026 +DFP,2017-12-12,25.7540,25.7733,False,25.6500,25.6673,reg,31372 +DFP,2017-12-13,25.7148,25.7540,False,25.5998,25.6962,reg,40319 +DFP,2017-12-14,25.8601,25.8987,False,25.6939,25.6962,reg,30065 +DFP,2017-12-15,26.2265,27.3398,False,25.7733,25.8408,reg,69432 +DFP,2017-12-18,26.0529,26.3519,False,26.0144,26.1783,reg,70647 +DFP,2017-12-19,26.1397,26.3519,False,26.0290,26.0915,reg,37123 +DFP,2017-12-20,26.3579,26.3773,False,26.2706,26.2997,reg,40918 +DFP,2017-12-21,26.3290,26.4258,False,26.2125,26.2319,reg,48243 +DFP,2017-12-22,26.1349,26.3676,False,26.0961,26.3579,reg,47024 +DFP,2017-12-26,26.0282,26.3269,False,25.9700,26.0864,reg,41737 +DFP,2017-12-27,26.0379,26.1143,False,25.9603,25.9894,reg,23003 +DFP,2017-12-28,25.9603,26.0179,False,25.8924,25.9700,reg,37587 +DFP,2017-12-29,25.8633,26.1737,False,25.8633,26.1737,reg,57953 +DFP,2018-01-02,25.8052,26.0669,False,25.6986,25.9700,reg,82386 +DFP,2018-01-03,25.8537,25.9020,False,25.7470,25.8924,reg,47037 +DFP,2018-01-04,25.7276,25.9118,False,25.7276,25.7567,reg,64289 +DFP,2018-01-05,25.8052,25.8730,False,25.6888,25.7373,reg,40395 +DFP,2018-01-08,25.7664,25.8537,False,25.7179,25.8246,reg,51848 +DFP,2018-01-09,25.8537,25.8730,False,25.6985,25.6985,reg,35521 +DFP,2018-01-10,25.9080,25.9118,False,25.7276,25.8149,reg,42540 +DFP,2018-01-11,26.0088,26.0670,False,25.8978,26.0670,reg,24998 +DFP,2018-01-12,25.9312,26.0476,False,25.9020,26.0379,reg,50953 +DFP,2018-01-16,25.9021,26.1252,False,25.8052,25.9991,reg,54755 +DFP,2018-01-17,25.9118,26.0767,False,25.8440,25.9118,reg,45464 +DFP,2018-01-18,25.4948,25.9487,False,25.4464,25.8633,reg,48058 +DFP,2018-01-19,25.3106,25.4662,False,25.2722,25.4561,reg,97200 +DFP,2018-01-22,25.1942,25.2912,False,25.1360,25.2621,reg,66210 +DFP,2018-01-23,25.1503,25.2771,False,25.1308,25.2771,reg,79207 +DFP,2018-01-24,25.0332,25.1601,False,25.0332,25.1210,reg,77001 +DFP,2018-01-25,24.2821,24.7991,False,24.2625,24.7991,reg,275669 +DFP,2018-01-26,24.0382,24.3309,False,23.9211,24.2333,reg,250496 +DFP,2018-01-29,23.6284,23.9821,False,23.5699,23.9796,reg,234745 +DFP,2018-01-30,23.4138,23.5114,False,23.0333,23.2382,reg,205711 +DFP,2018-01-31,23.7162,23.7672,False,23.5211,23.5211,reg,122793 +DFP,2018-02-01,23.9991,24.1747,False,23.7504,23.7748,reg,147936 +DFP,2018-02-02,24.1162,24.1455,False,23.9260,23.9601,reg,198639 +DFP,2018-02-05,24.1065,24.1552,False,23.9309,24.0186,reg,177865 +DFP,2018-02-06,24.1357,24.1455,False,23.8138,23.9016,reg,111821 +DFP,2018-02-07,24.2235,24.3064,False,24.0967,24.0967,reg,67620 +DFP,2018-02-08,24.0186,24.3699,False,23.8918,24.3699,reg,82564 +DFP,2018-02-09,23.8235,24.0186,False,23.4918,23.9504,reg,104434 +DFP,2018-02-12,23.8430,23.9016,False,23.7392,23.8528,reg,80668 +DFP,2018-02-13,23.9406,24.0089,False,23.8187,23.8430,reg,47238 +DFP,2018-02-14,24.0772,24.1943,False,23.8528,24.0186,reg,82497 +DFP,2018-02-15,23.9601,24.1357,False,23.8723,24.0967,reg,84454 +DFP,2018-02-16,24.0284,24.0382,False,23.8947,24.0382,reg,52796 +DFP,2018-02-20,24.1148,24.2424,False,23.9971,24.2424,reg,69666 +DFP,2018-02-21,23.9087,24.1148,False,23.8989,24.0461,reg,68487 +DFP,2018-02-22,23.9381,24.0657,False,23.8989,23.9479,reg,49431 +DFP,2018-02-23,24.0068,24.0461,False,23.9577,24.0363,reg,38347 +DFP,2018-02-26,24.1638,24.2031,False,24.0363,24.0363,reg,49184 +DFP,2018-02-27,24.0853,24.2522,False,24.0166,24.2522,reg,55715 +DFP,2018-02-28,24.1050,24.1904,False,24.0078,24.1246,reg,69015 +DFP,2018-03-01,24.1148,24.1442,False,24.0264,24.1050,reg,39792 +DFP,2018-03-02,24.0461,24.1167,False,23.9775,24.1148,reg,35995 +DFP,2018-03-05,23.9676,24.0068,False,23.9201,23.9676,reg,88639 +DFP,2018-03-06,24.0657,24.1148,False,24.0264,24.0264,reg,38483 +DFP,2018-03-07,24.1344,24.1442,False,23.9872,23.9872,reg,30701 +DFP,2018-03-08,24.1540,24.1933,False,24.0755,24.0755,reg,26548 +DFP,2018-03-09,24.2031,24.2424,False,24.1540,24.2031,reg,31901 +DFP,2018-03-12,24.1285,24.2326,False,24.0559,24.1835,reg,53930 +DFP,2018-03-13,24.1933,24.2031,False,24.1246,24.1246,reg,31258 +DFP,2018-03-14,24.3405,24.3699,False,24.1638,24.1933,reg,64169 +DFP,2018-03-15,24.3111,24.3798,False,24.2914,24.2914,reg,31399 +DFP,2018-03-16,24.3209,24.3601,False,24.2424,24.3601,reg,37989 +DFP,2018-03-19,24.1246,24.3111,False,24.0853,24.3111,reg,36925 +DFP,2018-03-20,24.0166,24.1539,False,24.0068,24.1050,reg,25803 +DFP,2018-03-21,23.8863,24.0245,False,23.8567,23.9949,reg,52356 +DFP,2018-03-22,23.8468,23.8956,False,23.6789,23.7974,reg,37515 +DFP,2018-03-23,23.9159,23.9850,False,23.8734,23.9455,reg,64360 +DFP,2018-03-26,23.6789,23.9455,False,23.6691,23.9357,reg,62710 +DFP,2018-03-27,23.7283,23.8209,False,23.6690,23.6690,reg,54024 +DFP,2018-03-28,23.6592,23.8072,False,23.5407,23.6394,reg,77783 +DFP,2018-03-29,23.8665,23.8894,False,23.6987,23.6987,reg,51332 +DFP,2018-04-02,23.6987,23.8962,False,23.5901,23.8962,reg,62956 +DFP,2018-04-03,23.7678,23.7777,False,23.6098,23.6394,reg,63055 +DFP,2018-04-04,23.6295,23.6986,False,23.5703,23.5703,reg,32727 +DFP,2018-04-05,23.5999,23.7283,False,23.5901,23.6987,reg,48830 +DFP,2018-04-06,23.4765,23.6295,False,23.4518,23.5703,reg,65839 +DFP,2018-04-09,23.6394,23.7579,False,23.4814,23.5999,reg,218773 +DFP,2018-04-10,23.7974,23.9159,False,23.6690,23.6987,reg,89338 +DFP,2018-04-11,23.7777,23.8962,False,23.7382,23.8270,reg,48496 +DFP,2018-04-12,23.6987,23.8238,False,23.6394,23.7974,reg,39116 +DFP,2018-04-13,23.6987,23.7480,False,23.6493,23.6493,reg,42141 +DFP,2018-04-16,23.8270,23.8567,False,23.6888,23.8567,reg,61574 +DFP,2018-04-17,23.8369,23.8567,False,23.7777,23.7777,reg,35904 +DFP,2018-04-18,23.7480,23.8409,False,23.7480,23.7875,reg,31969 +DFP,2018-04-19,23.6592,23.7678,False,23.6592,23.7283,reg,49271 +DFP,2018-04-20,23.6274,23.6999,False,23.5876,23.6870,reg,28733 +DFP,2018-04-23,23.5976,23.6572,False,23.5479,23.5479,reg,55984 +DFP,2018-04-24,23.5280,23.6075,False,23.4883,23.5678,reg,47031 +DFP,2018-04-25,23.3690,23.5081,False,23.3690,23.5081,reg,50324 +DFP,2018-04-26,23.3689,23.4783,False,23.3591,23.3690,reg,50700 +DFP,2018-04-27,23.4088,23.4684,False,23.3492,23.3690,reg,56073 +DFP,2018-04-30,23.5876,23.5976,False,23.4386,23.5181,reg,69948 +DFP,2018-05-01,23.5181,23.5777,False,23.5081,23.5777,reg,47659 +DFP,2018-05-02,23.4386,23.5181,False,23.4386,23.5181,reg,47917 +DFP,2018-05-03,23.4883,23.5475,False,23.4287,23.4287,reg,32329 +DFP,2018-05-04,23.5479,23.5578,False,23.4386,23.4585,reg,32209 +DFP,2018-05-07,23.5976,23.6373,False,23.5479,23.5976,reg,44790 +DFP,2018-05-08,23.6274,23.6572,False,23.5479,23.5479,reg,53664 +DFP,2018-05-09,23.6472,23.6969,False,23.5181,23.6969,reg,37424 +DFP,2018-05-10,23.5081,23.6472,False,23.5081,23.6472,reg,49462 +DFP,2018-05-11,23.4783,23.5380,False,23.4485,23.4485,reg,34312 +DFP,2018-05-14,23.5777,23.5876,False,23.4782,23.4783,reg,39517 +DFP,2018-05-15,23.5678,23.5976,False,23.4585,23.4982,reg,49321 +DFP,2018-05-16,23.4585,23.5678,False,23.4585,23.5578,reg,43588 +DFP,2018-05-17,23.1604,23.4982,False,23.1008,23.4585,reg,131291 +DFP,2018-05-18,23.0412,23.1505,False,22.9915,23.1008,reg,104065 +DFP,2018-05-21,22.9119,23.0412,False,22.8524,23.0412,reg,174876 +DFP,2018-05-22,22.9800,23.0205,False,22.9400,22.9800,reg,48475 +DFP,2018-05-23,22.8392,22.9700,False,22.7800,22.9200,reg,137059 +DFP,2018-05-24,22.8731,22.9500,False,22.8000,22.8800,reg,131310 +DFP,2018-05-25,22.9900,23.0600,False,22.8500,22.8500,reg,114651 +DFP,2018-05-29,22.9300,23.1000,False,22.8260,23.0300,reg,81747 +DFP,2018-05-30,22.9700,23.0200,False,22.9000,23.0000,reg,82867 +DFP,2018-05-31,22.9000,22.9900,False,22.8900,22.8900,reg,47410 +DFP,2018-06-01,23.0300,23.0400,False,22.9630,23.0000,reg,63515 +DFP,2018-06-04,23.1100,23.1270,False,23.0500,23.0800,reg,63805 +DFP,2018-06-05,23.0800,23.1500,False,23.0000,23.1500,reg,59965 +DFP,2018-06-06,23.2600,23.2600,False,23.0210,23.1700,reg,91645 +DFP,2018-06-07,23.3200,23.3400,False,23.2403,23.2800,reg,101142 diff --git a/company_library/DFRG.csv b/company_library/DFRG.csv index bfafdc32..21fe229a 100644 --- a/company_library/DFRG.csv +++ b/company_library/DFRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFRG,2017-06-06,16.8000,16.9000,False,16.6000,16.8000,reg,82375 -DFRG,2017-06-07,16.6000,16.9500,False,16.5000,16.9500,reg,135929 -DFRG,2017-06-08,16.5000,16.9000,False,16.3500,16.5500,reg,147297 DFRG,2017-06-09,16.6500,16.7750,False,16.3500,16.5000,reg,145391 DFRG,2017-06-12,16.5000,16.7500,False,16.4500,16.6000,reg,97163 DFRG,2017-06-13,16.6500,16.8250,False,16.4000,16.5000,reg,176295 @@ -249,3 +246,6 @@ DFRG,2018-05-31,13.2500,13.7000,False,13.2500,13.7000,reg,182693 DFRG,2018-06-01,13.2500,13.5500,False,13.1500,13.3000,reg,236851 DFRG,2018-06-04,13.2000,13.5000,False,13.1500,13.2500,reg,180393 DFRG,2018-06-05,13.2000,13.4500,False,12.8750,13.2000,reg,198399 +DFRG,2018-06-06,13.2000,13.6500,False,13.0000,13.2000,reg,835291 +DFRG,2018-06-07,13.7000,14.0500,False,13.1500,13.2500,reg,487944 +DFRG,2018-06-08,13.2500,13.6500,False,13.2500,13.6500,reg,215343 diff --git a/company_library/DFVL.csv b/company_library/DFVL.csv index 9cd276c4..5e3b9de6 100644 --- a/company_library/DFVL.csv +++ b/company_library/DFVL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFVL,2017-06-06,67.0000,67.0000,False,67.0000,67.0000,reg,0 -DFVL,2017-06-07,67.0000,67.0000,False,67.0000,67.0000,reg,0 -DFVL,2017-06-08,67.0000,67.0000,False,67.0000,67.0000,reg,0 DFVL,2017-06-09,67.8200,67.8200,False,67.8200,67.8200,reg,110 DFVL,2017-06-12,67.8200,67.8200,False,67.8200,67.8200,reg,0 DFVL,2017-06-13,67.8200,67.8200,False,67.8200,67.8200,reg,0 @@ -248,4 +245,7 @@ DFVL,2018-05-30,62.6400,62.6400,False,62.6400,62.6400,reg,10 DFVL,2018-05-31,62.6400,62.6400,False,62.6400,62.6400,reg,10 DFVL,2018-06-01,62.6400,62.6400,False,62.6400,62.6400,reg,10 DFVL,2018-06-04,62.6400,62.6400,False,62.6400,62.6400,reg,10 -DFVL,2018-06-05,62.6400,62.6400,False,62.6400,62.6400,reg,0 +DFVL,2018-06-05,62.6400,62.6400,False,62.6400,62.6400,reg,10 +DFVL,2018-06-06,62.6400,62.6400,False,62.5200,62.5200,reg,42 +DFVL,2018-06-07,62.6400,62.6400,False,62.5200,62.5200,reg,10 +DFVL,2018-06-08,62.6400,62.6400,False,62.6400,62.6400,reg,0 diff --git a/company_library/DFVS.csv b/company_library/DFVS.csv index efafe49f..389ff7d6 100644 --- a/company_library/DFVS.csv +++ b/company_library/DFVS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFVS,2017-06-06,28.7400,28.7400,False,28.7400,28.7400,reg,0 -DFVS,2017-06-07,28.7400,28.7400,False,28.7400,28.7400,reg,80 -DFVS,2017-06-08,28.7400,28.7400,False,28.7400,28.7400,reg,0 DFVS,2017-06-09,28.7400,28.7400,False,28.7400,28.7400,reg,0 DFVS,2017-06-12,28.7400,28.7400,False,28.7400,28.7400,reg,0 DFVS,2017-06-13,28.7400,28.7400,False,28.7400,28.7400,reg,0 @@ -249,3 +246,6 @@ DFVS,2018-05-31,34.8200,34.8200,False,34.8200,34.8200,reg,0 DFVS,2018-06-01,34.8200,34.8200,False,34.8200,34.8200,reg,75 DFVS,2018-06-04,34.8200,34.8200,False,34.8200,34.8200,reg,0 DFVS,2018-06-05,34.8200,34.8200,False,34.8200,34.8200,reg,0 +DFVS,2018-06-06,34.8200,34.8200,False,34.8200,34.8200,reg,2 +DFVS,2018-06-07,34.8200,34.8200,False,34.8200,34.8200,reg,0 +DFVS,2018-06-08,34.8200,34.8200,False,34.8200,34.8200,reg,0 diff --git a/company_library/DGICA.csv b/company_library/DGICA.csv index b888f25b..de506dff 100644 --- a/company_library/DGICA.csv +++ b/company_library/DGICA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGICA,2017-06-06,15.3271,15.4043,False,15.1921,15.1921,reg,17529 -DGICA,2017-06-07,15.3464,15.5199,False,15.2982,15.4621,reg,16868 -DGICA,2017-06-08,15.3175,15.5586,False,15.2403,15.4718,reg,21468 DGICA,2017-06-09,15.4911,15.5972,False,15.3464,15.3995,reg,29890 DGICA,2017-06-12,15.4911,15.8094,False,15.3464,15.4814,reg,27908 DGICA,2017-06-13,15.6647,15.6744,False,15.2597,15.5490,reg,14548 @@ -249,3 +246,6 @@ DGICA,2018-05-31,13.9800,14.1200,False,13.9100,14.0000,reg,21169 DGICA,2018-06-01,13.9900,14.1000,False,13.8100,14.0100,reg,35701 DGICA,2018-06-04,14.1200,14.2400,False,14.0100,14.0100,reg,22032 DGICA,2018-06-05,14.1300,14.3200,False,13.9800,14.0800,reg,10841 +DGICA,2018-06-06,14.2100,14.2900,False,14.0900,14.1300,reg,13217 +DGICA,2018-06-07,14.1400,14.3300,False,14.0500,14.2400,reg,16037 +DGICA,2018-06-08,14.1000,14.1700,False,14.0000,14.1700,reg,12027 diff --git a/company_library/DGICB.csv b/company_library/DGICB.csv index 09980ff0..22b8b0e8 100644 --- a/company_library/DGICB.csv +++ b/company_library/DGICB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGICB,2017-06-06,13.8581,13.8581,False,13.8581,13.8581,reg,96 -DGICB,2017-06-07,14.0029,14.0029,False,14.0029,14.0029,reg,502 -DGICB,2017-06-08,14.0029,14.0029,False,14.0029,14.0029,reg,0 DGICB,2017-06-09,14.0029,14.0029,False,14.0029,14.0029,reg,98 DGICB,2017-06-12,14.0029,14.0029,False,14.0029,14.0029,reg,101 DGICB,2017-06-13,14.0029,14.0029,False,14.0029,14.0029,reg,0 @@ -249,3 +246,6 @@ DGICB,2018-05-31,13.4500,13.4500,False,13.4500,13.4500,reg,4 DGICB,2018-06-01,13.4500,13.4500,False,13.4500,13.4500,reg,0 DGICB,2018-06-04,13.4500,13.4500,False,13.4500,13.4500,reg,19 DGICB,2018-06-05,13.4500,13.4500,False,13.4500,13.4500,reg,0 +DGICB,2018-06-06,13.5000,13.5000,False,13.5000,13.5000,reg,288 +DGICB,2018-06-07,14.0000,14.0000,False,13.1997,13.5500,reg,4459 +DGICB,2018-06-08,13.4500,14.4355,False,13.4500,14.0500,reg,5034 diff --git a/company_library/DGII.csv b/company_library/DGII.csv index 67d4cf37..4f43f4ad 100644 --- a/company_library/DGII.csv +++ b/company_library/DGII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGII,2017-06-06,9.8500,9.9750,False,9.6500,9.7000,reg,59308 -DGII,2017-06-07,9.7750,9.9500,False,9.7500,9.8500,reg,55282 -DGII,2017-06-08,9.9500,10.0000,False,9.7500,9.8000,reg,65199 DGII,2017-06-09,9.9500,10.0000,False,9.8000,10.0000,reg,87736 DGII,2017-06-12,9.8000,10.0000,False,9.8000,9.9500,reg,70142 DGII,2017-06-13,9.7500,9.9500,False,9.7000,9.8000,reg,87806 @@ -249,3 +246,6 @@ DGII,2018-05-31,11.7000,12.0000,False,11.7000,11.8500,reg,51708 DGII,2018-06-01,11.8500,11.9500,False,11.7500,11.8500,reg,90233 DGII,2018-06-04,12.0500,12.1000,False,11.8308,11.9000,reg,48813 DGII,2018-06-05,12.1500,12.2250,False,11.9500,12.0500,reg,58610 +DGII,2018-06-06,12.2000,12.2500,False,12.0500,12.0500,reg,70024 +DGII,2018-06-07,12.1000,12.3000,False,12.0000,12.2500,reg,47879 +DGII,2018-06-08,12.0500,12.1500,False,12.0000,12.0500,reg,41936 diff --git a/company_library/DGLD.csv b/company_library/DGLD.csv index dbaa7a88..83f50054 100644 --- a/company_library/DGLD.csv +++ b/company_library/DGLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGLD,2017-06-06,44.8700,45.2900,False,44.6000,44.8800,reg,69256 -DGLD,2017-06-07,45.6200,46.0700,False,44.8300,45.2900,reg,85879 -DGLD,2017-06-08,46.5000,47.2249,False,46.0300,46.0300,reg,125284 DGLD,2017-06-09,47.7541,47.9300,False,47.3600,47.9300,reg,131474 DGLD,2017-06-12,48.0100,48.0800,False,47.6700,48.0200,reg,40739 DGLD,2017-06-13,47.8100,48.5100,False,47.6000,48.5100,reg,108597 @@ -249,3 +246,6 @@ DGLD,2018-05-31,44.1800,44.1900,False,43.5500,43.9800,reg,34757 DGLD,2018-06-01,44.7700,44.9200,False,44.3000,44.8000,reg,33541 DGLD,2018-06-04,44.9896,45.0000,False,44.4500,44.4700,reg,35421 DGLD,2018-06-05,44.4400,45.0600,False,44.1399,44.8300,reg,28588 +DGLD,2018-06-06,44.4100,44.6500,False,43.9700,44.2700,reg,34918 +DGLD,2018-06-07,44.4465,44.6300,False,44.2100,44.3700,reg,37373 +DGLD,2018-06-08,44.2700,44.4100,False,44.2300,44.2500,reg,7423 diff --git a/company_library/DGLY.csv b/company_library/DGLY.csv index 3cef70e6..cfdd4639 100644 --- a/company_library/DGLY.csv +++ b/company_library/DGLY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGLY,2017-06-06,3.9000,3.9500,False,3.7000,3.7500,reg,46454 -DGLY,2017-06-07,3.8465,4.0000,False,3.7000,3.9500,reg,37767 -DGLY,2017-06-08,3.8000,3.8500,False,3.7501,3.8000,reg,4313 DGLY,2017-06-09,3.8000,3.9116,False,3.8000,3.9000,reg,29849 DGLY,2017-06-12,3.7000,3.9300,False,3.7000,3.8500,reg,25436 DGLY,2017-06-13,3.8500,3.9500,False,3.7000,3.8500,reg,21975 @@ -249,3 +246,6 @@ DGLY,2018-05-31,2.6064,2.6500,False,2.5000,2.5000,reg,69071 DGLY,2018-06-01,2.6500,2.6501,False,2.5500,2.6000,reg,55611 DGLY,2018-06-04,2.7000,2.9500,False,2.6500,2.8000,reg,179266 DGLY,2018-06-05,2.6000,2.8580,False,2.5500,2.7500,reg,96504 +DGLY,2018-06-06,2.5000,2.6362,False,2.5000,2.6000,reg,45089 +DGLY,2018-06-07,2.5500,2.6470,False,2.5000,2.5500,reg,19489 +DGLY,2018-06-08,2.5000,2.6000,False,2.5000,2.6000,reg,12920 diff --git a/company_library/DGRE.csv b/company_library/DGRE.csv index 778e68a1..8516feab 100644 --- a/company_library/DGRE.csv +++ b/company_library/DGRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRE,2017-06-06,23.6234,23.6920,False,23.6094,23.6332,reg,14960 -DGRE,2017-06-07,23.5353,23.6038,False,23.3100,23.3100,reg,14339 -DGRE,2017-06-08,23.6191,23.6391,False,23.5059,23.5059,reg,3144 DGRE,2017-06-09,23.4373,23.6234,False,23.4275,23.5010,reg,46078 DGRE,2017-06-12,23.3688,23.4187,False,23.3233,23.4187,reg,2288 DGRE,2017-06-13,23.4373,23.5046,False,23.4020,23.4683,reg,6106 @@ -249,3 +246,6 @@ DGRE,2018-05-31,26.0400,26.1790,False,25.8312,26.1300,reg,5583 DGRE,2018-06-01,26.2500,26.3072,False,26.2500,26.2549,reg,4588 DGRE,2018-06-04,26.5100,26.5200,False,26.4607,26.4620,reg,16280 DGRE,2018-06-05,26.4062,26.4699,False,26.3602,26.4482,reg,5599 +DGRE,2018-06-06,26.6350,26.6350,False,26.4000,26.5000,reg,17743 +DGRE,2018-06-07,26.1600,26.4700,False,26.0500,26.3500,reg,151667 +DGRE,2018-06-08,26.1700,26.1800,False,25.9900,25.9900,reg,9034 diff --git a/company_library/DGRS.csv b/company_library/DGRS.csv index e8e5c1cd..de296e80 100644 --- a/company_library/DGRS.csv +++ b/company_library/DGRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRS,2017-06-06,32.3611,32.4784,False,32.1527,32.3904,reg,5612 -DGRS,2017-06-07,32.2437,32.4491,False,32.2339,32.3152,reg,8031 -DGRS,2017-06-08,32.6005,32.7328,False,32.2369,32.2535,reg,25764 DGRS,2017-06-09,32.9383,33.0787,False,32.6252,32.6546,reg,23206 DGRS,2017-06-12,32.9950,33.3687,False,32.9950,33.2576,reg,9041 DGRS,2017-06-13,33.1301,33.2479,False,33.0645,33.0948,reg,6573 @@ -249,3 +246,6 @@ DGRS,2018-05-31,36.0542,36.5773,False,36.0542,36.5700,reg,1628 DGRS,2018-06-01,36.2400,36.3128,False,36.1701,36.2000,reg,14497 DGRS,2018-06-04,36.5400,36.5900,False,36.3400,36.4800,reg,6497 DGRS,2018-06-05,36.7098,36.7098,False,36.4900,36.7000,reg,16483 +DGRS,2018-06-06,37.0650,37.0680,False,36.7699,36.8100,reg,11791 +DGRS,2018-06-07,36.9800,37.2000,False,36.9100,37.2000,reg,43413 +DGRS,2018-06-08,37.0400,37.1000,False,36.9850,37.0900,reg,2659 diff --git a/company_library/DGRW.csv b/company_library/DGRW.csv index ad24da36..5f4cb03d 100644 --- a/company_library/DGRW.csv +++ b/company_library/DGRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRW,2017-06-06,36.0716,36.2483,False,36.0716,36.1109,reg,128449 -DGRW,2017-06-07,36.1698,36.1992,False,36.0764,36.1305,reg,2148374 -DGRW,2017-06-08,36.1600,36.2483,False,36.0716,36.1600,reg,82288 DGRW,2017-06-09,36.1207,36.2876,False,35.9538,36.1796,reg,84872 DGRW,2017-06-12,36.1011,36.1207,False,35.9833,36.0913,reg,102732 DGRW,2017-06-13,36.2778,36.2925,False,36.1109,36.1698,reg,177316 @@ -249,3 +246,6 @@ DGRW,2018-05-31,41.1900,41.4699,False,41.1300,41.4500,reg,124259 DGRW,2018-06-01,41.6000,41.6300,False,41.4000,41.4000,reg,1024143 DGRW,2018-06-04,41.8100,41.8600,False,41.6200,41.7500,reg,96552 DGRW,2018-06-05,41.8400,41.9100,False,41.6600,41.8300,reg,82093 +DGRW,2018-06-06,42.2299,42.2300,False,41.8400,41.9200,reg,114193 +DGRW,2018-06-07,42.2500,42.3900,False,42.1000,42.3400,reg,667200 +DGRW,2018-06-08,42.4100,42.4190,False,42.1600,42.1600,reg,128599 diff --git a/company_library/DGX.csv b/company_library/DGX.csv new file mode 100644 index 00000000..92066604 --- /dev/null +++ b/company_library/DGX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DGX,2017-06-08,106.3317,107.0679,False,105.8016,106.9992,reg,853856 +DGX,2017-06-09,106.4200,106.8421,False,106.0568,106.3513,reg,826299 +DGX,2017-06-12,105.4678,106.6654,False,104.4273,106.3906,reg,1340645 +DGX,2017-06-13,106.4397,106.4986,False,105.7427,105.8899,reg,997952 +DGX,2017-06-14,105.2617,106.6556,False,104.8101,106.6556,reg,599720 +DGX,2017-06-15,105.7525,105.7525,False,104.5794,104.6825,reg,631141 +DGX,2017-06-16,105.6936,106.1059,False,105.3108,105.8409,reg,915741 +DGX,2017-06-19,106.1550,106.1943,False,105.1341,105.6936,reg,850102 +DGX,2017-06-20,106.3513,107.0679,False,106.1255,106.1844,reg,1289238 +DGX,2017-06-21,107.0286,107.0875,False,106.3415,106.3415,reg,762442 +DGX,2017-06-22,107.5489,108.3539,False,106.9550,107.0581,reg,774423 +DGX,2017-06-23,107.6864,107.8720,False,107.0090,107.6471,reg,1260543 +DGX,2017-06-26,108.0299,108.6189,False,107.4802,107.7256,reg,828599 +DGX,2017-06-27,107.4606,108.2312,False,106.9403,107.8925,reg,975690 +DGX,2017-06-28,109.0705,109.3846,False,107.8333,108.1674,reg,851667 +DGX,2017-06-29,108.5109,109.8165,False,107.5980,109.2766,reg,1060215 +DGX,2017-06-30,109.1196,109.7085,False,108.7073,108.8054,reg,893594 +DGX,2017-07-05,108.7563,109.9343,False,108.4030,109.2177,reg,657834 +DGX,2017-07-06,107.4454,108.6775,False,107.0906,108.6085,reg,1051153 +DGX,2017-07-07,108.1551,108.2438,False,106.8343,107.6623,reg,971532 +DGX,2017-07-10,107.0315,108.1354,False,106.9822,107.9481,reg,936565 +DGX,2017-07-11,107.0019,107.3666,False,106.2725,107.0216,reg,668113 +DGX,2017-07-12,107.3370,107.8495,False,107.1399,107.4849,reg,647496 +DGX,2017-07-13,107.1103,107.4356,False,106.4795,107.4356,reg,505787 +DGX,2017-07-14,107.4651,107.7904,False,106.8935,107.1497,reg,635510 +DGX,2017-07-17,108.0861,108.1551,False,107.3269,107.4356,reg,520287 +DGX,2017-07-18,108.0368,108.2635,False,107.3272,108.0960,reg,795966 +DGX,2017-07-19,108.3522,108.6972,False,107.7707,108.1748,reg,682219 +DGX,2017-07-20,108.0762,108.7662,False,107.7510,108.4705,reg,1129011 +DGX,2017-07-21,107.8200,108.3719,False,107.3863,108.0073,reg,713028 +DGX,2017-07-24,107.8693,108.0762,False,107.0512,107.6918,reg,1008110 +DGX,2017-07-25,106.6273,107.1744,False,103.5620,106.4499,reg,1775977 +DGX,2017-07-26,106.6668,109.2097,False,106.6076,106.8442,reg,1468666 +DGX,2017-07-27,107.4257,108.1255,False,105.9966,106.6668,reg,990863 +DGX,2017-07-28,107.9383,108.0270,False,107.0512,107.5341,reg,617305 +DGX,2017-07-31,106.7555,108.1847,False,106.6963,108.0368,reg,755487 +DGX,2017-08-01,106.7850,107.6426,False,106.7456,107.0117,reg,731308 +DGX,2017-08-02,106.4204,106.7161,False,105.7403,106.6766,reg,735187 +DGX,2017-08-03,106.0162,106.7653,False,105.7600,106.2134,reg,647964 +DGX,2017-08-04,105.4347,106.2725,False,104.8335,106.2725,reg,618593 +DGX,2017-08-07,105.1982,105.7107,False,104.3998,105.4446,reg,1347586 +DGX,2017-08-08,104.6856,105.7452,False,104.4885,105.1292,reg,885017 +DGX,2017-08-09,104.9715,105.2672,False,104.2421,104.6955,reg,740733 +DGX,2017-08-10,104.0942,104.9123,False,103.8675,104.6068,reg,690640 +DGX,2017-08-11,104.5772,105.5037,False,104.1928,104.1928,reg,849396 +DGX,2017-08-14,104.9320,105.3361,False,104.8236,105.2376,reg,698048 +DGX,2017-08-15,105.0700,105.8881,False,104.6955,105.4051,reg,639442 +DGX,2017-08-16,105.2179,105.9078,False,105.1094,105.2770,reg,587180 +DGX,2017-08-17,103.8577,105.7318,False,103.4043,105.1489,reg,496872 +DGX,2017-08-18,103.3649,104.1534,False,103.1283,103.7591,reg,779220 +DGX,2017-08-21,103.4930,104.0105,False,103.3451,103.5620,reg,673403 +DGX,2017-08-22,105.3066,105.3559,False,103.6408,103.6803,reg,703048 +DGX,2017-08-23,105.2080,105.3854,False,104.4983,104.9320,reg,659687 +DGX,2017-08-24,105.0405,105.6663,False,104.9813,105.4249,reg,511388 +DGX,2017-08-25,105.4840,105.9768,False,105.1193,105.2080,reg,335819 +DGX,2017-08-28,105.5037,105.9029,False,104.9123,105.8093,reg,912688 +DGX,2017-08-29,105.2573,105.8043,False,104.9419,105.0799,reg,753910 +DGX,2017-08-30,105.7205,105.8684,False,105.0405,105.1883,reg,477124 +DGX,2017-08-31,106.7949,106.9033,False,105.6850,105.8684,reg,796403 +DGX,2017-09-01,106.6175,107.2187,False,106.1050,106.9033,reg,516526 +DGX,2017-09-05,105.8783,106.5633,False,105.5727,106.2725,reg,814177 +DGX,2017-09-06,105.7205,106.1000,False,105.0503,106.0852,reg,758586 +DGX,2017-09-07,105.7501,106.0852,False,105.1686,105.8783,reg,552436 +DGX,2017-09-08,105.9965,106.0951,False,105.3953,105.6713,reg,654379 +DGX,2017-09-11,106.6766,106.9822,False,106.1444,106.7752,reg,625200 +DGX,2017-09-12,105.9867,107.0709,False,105.7205,106.8048,reg,512166 +DGX,2017-09-13,105.3559,106.0951,False,105.0996,105.8290,reg,980282 +DGX,2017-09-14,104.0844,105.1982,False,103.4930,105.1883,reg,1131353 +DGX,2017-09-15,103.4536,104.4491,False,102.9903,104.0055,reg,1252259 +DGX,2017-09-18,102.3693,103.8675,False,102.1328,103.5226,reg,959210 +DGX,2017-09-19,100.3981,102.4186,False,99.9151,102.2905,reg,1231066 +DGX,2017-09-20,100.3389,101.1570,False,99.7081,100.1615,reg,2385063 +DGX,2017-09-21,100.0925,100.6642,False,98.5746,100.3093,reg,1359140 +DGX,2017-09-22,100.6445,101.0387,False,99.1857,100.0925,reg,1026597 +DGX,2017-09-25,93.2127,95.2618,False,91.3104,94.0998,reg,4661540 +DGX,2017-09-26,92.9466,94.5827,False,92.4833,93.1437,reg,2414056 +DGX,2017-09-27,91.7539,93.3160,False,91.4582,92.9466,reg,1989174 +DGX,2017-09-28,90.6401,91.8919,False,90.3543,91.2710,reg,2312228 +DGX,2017-09-29,92.2960,93.0648,False,90.4627,90.6599,reg,2451287 +DGX,2017-10-02,92.6724,93.0884,False,92.1079,92.5932,reg,1534963 +DGX,2017-10-03,91.9989,93.1413,False,91.5334,92.3158,reg,1581794 +DGX,2017-10-04,92.0682,92.4446,False,91.6424,91.9494,reg,1432062 +DGX,2017-10-05,91.5532,92.5090,False,91.2363,92.2267,reg,1072640 +DGX,2017-10-06,91.5334,91.8801,False,91.0590,91.5928,reg,1160643 +DGX,2017-10-09,90.1865,91.6919,False,90.0577,91.6226,reg,965066 +DGX,2017-10-10,89.9884,90.0550,False,89.3149,89.8002,reg,1840671 +DGX,2017-10-11,90.5727,91.0481,False,89.9587,90.1766,reg,1318298 +DGX,2017-10-12,90.6421,91.1571,False,90.0676,90.5628,reg,1615029 +DGX,2017-10-13,90.1865,90.7312,False,89.7210,90.2855,reg,785808 +DGX,2017-10-16,90.6520,90.6817,False,89.8200,90.0577,reg,1064424 +DGX,2017-10-17,91.2957,91.3948,False,89.9191,90.6222,reg,1393009 +DGX,2017-10-18,91.1670,92.1970,False,90.7213,91.2957,reg,1916273 +DGX,2017-10-19,92.3356,93.2072,False,89.2357,91.9989,reg,2452929 +DGX,2017-10-20,94.1679,94.3759,False,92.6526,92.7120,reg,1807088 +DGX,2017-10-23,94.2867,95.0791,False,94.0292,94.2768,reg,1418182 +DGX,2017-10-24,94.3561,94.5740,False,93.5439,94.1877,reg,1125373 +DGX,2017-10-25,93.3062,94.0391,False,92.7714,93.9500,reg,1927676 +DGX,2017-10-26,93.8906,94.8315,False,93.2567,93.9797,reg,1216616 +DGX,2017-10-27,94.7621,94.9206,False,93.5439,94.2075,reg,887486 +DGX,2017-10-30,92.8804,94.5145,False,91.8107,94.5145,reg,1398597 +DGX,2017-10-31,92.8804,93.3657,False,92.1772,92.4545,reg,1217600 +DGX,2017-11-01,92.2069,93.5836,False,92.1079,93.0091,reg,1371905 +DGX,2017-11-02,92.8507,93.7915,False,92.1871,92.3059,reg,1263277 +DGX,2017-11-03,93.1874,93.5142,False,92.8011,92.9596,reg,658399 +DGX,2017-11-06,92.2564,93.6628,False,92.2465,92.9299,reg,1165931 +DGX,2017-11-07,91.7711,93.0190,False,91.5403,92.5040,reg,904416 +DGX,2017-11-08,92.2564,92.8606,False,90.8797,91.4938,reg,928958 +DGX,2017-11-09,92.1277,93.0190,False,91.2759,92.0484,reg,1843569 +DGX,2017-11-10,91.1670,92.1772,False,91.1571,91.9098,reg,1056006 +DGX,2017-11-13,91.1174,91.5433,False,90.9738,91.1174,reg,1058589 +DGX,2017-11-14,91.5334,91.7315,False,90.5430,90.7609,reg,1359814 +DGX,2017-11-15,90.9689,91.5186,False,90.5628,91.2561,reg,737334 +DGX,2017-11-16,92.0484,92.4842,False,91.2858,91.2858,reg,850664 +DGX,2017-11-17,92.1475,92.8160,False,91.1373,91.7414,reg,2013414 +DGX,2017-11-20,91.5235,91.8603,False,89.4437,91.3650,reg,2092776 +DGX,2017-11-21,91.5730,92.6229,False,90.9194,90.9293,reg,1328456 +DGX,2017-11-22,91.6325,92.7615,False,91.3254,91.6424,reg,1476451 +DGX,2017-11-27,91.6126,91.7711,False,90.6024,90.8500,reg,981800 +DGX,2017-11-28,92.4545,92.6229,False,91.4641,91.8404,reg,899726 +DGX,2017-11-29,96.3963,96.4954,False,92.3753,92.3852,reg,2134025 +DGX,2017-11-30,97.5155,98.4861,False,96.3765,96.3765,reg,3487600 +DGX,2017-12-01,98.2583,98.2979,False,96.1420,97.4065,reg,2595827 +DGX,2017-12-04,99.2784,101.6356,False,98.6544,98.6743,reg,2135807 +DGX,2017-12-05,96.9311,99.4220,False,96.9212,99.1496,reg,1884468 +DGX,2017-12-06,96.4557,97.1490,False,96.4359,97.0995,reg,1026257 +DGX,2017-12-07,95.6931,96.6835,False,95.5842,96.2973,reg,1177434 +DGX,2017-12-08,96.1586,96.4904,False,95.3366,96.1586,reg,764412 +DGX,2017-12-11,96.1685,96.3072,False,95.3366,95.8417,reg,700384 +DGX,2017-12-12,96.0794,97.2184,False,96.0794,96.0794,reg,1199840 +DGX,2017-12-13,96.2081,96.7529,False,95.6040,96.0299,reg,1126441 +DGX,2017-12-14,96.1883,97.4065,False,96.0249,96.4855,reg,1395544 +DGX,2017-12-15,98.0404,98.7139,False,96.5350,96.7727,reg,1644801 +DGX,2017-12-18,97.7829,98.7436,False,97.6442,98.4366,reg,1023733 +DGX,2017-12-19,98.5257,99.1893,False,97.2926,97.9414,reg,897268 +DGX,2017-12-20,98.0899,98.9912,False,97.4858,98.8129,reg,928872 +DGX,2017-12-21,98.1989,98.9714,False,97.5155,98.5455,reg,1484525 +DGX,2017-12-22,98.2880,98.4663,False,97.9810,98.3375,reg,464987 +DGX,2017-12-26,98.3177,99.0506,False,98.1196,98.2781,reg,365585 +DGX,2017-12-27,98.2484,98.5257,False,97.8522,98.3870,reg,421592 +DGX,2017-12-28,98.1790,98.3969,False,97.7037,98.3870,reg,842375 +DGX,2017-12-29,97.5452,98.7832,False,97.5452,98.5851,reg,459969 +DGX,2018-01-02,97.9513,98.1444,False,97.4065,97.8225,reg,874804 +DGX,2018-01-03,98.2979,98.4861,False,97.0599,97.7730,reg,855149 +DGX,2018-01-04,98.1295,98.6346,False,97.6541,98.6346,reg,933452 +DGX,2018-01-05,98.9516,99.1199,False,98.0503,98.6247,reg,877410 +DGX,2018-01-08,99.1804,99.3296,False,98.2949,98.9516,reg,554682 +DGX,2018-01-09,100.6230,100.9115,False,99.1008,99.3495,reg,1083971 +DGX,2018-01-10,99.8569,100.5832,False,99.5883,100.0658,reg,1198705 +DGX,2018-01-11,100.5036,100.5931,False,100.1554,100.1753,reg,780048 +DGX,2018-01-12,101.1105,101.1403,False,100.1852,100.8816,reg,588136 +DGX,2018-01-16,100.7026,101.7273,False,100.6727,101.3492,reg,580411 +DGX,2018-01-17,100.9712,101.2199,False,100.5036,101.1602,reg,520500 +DGX,2018-01-18,101.0508,101.5631,False,100.5931,100.9712,reg,579374 +DGX,2018-01-19,102.5332,103.0605,False,101.6179,101.6179,reg,876549 +DGX,2018-01-22,103.0406,103.0505,False,102.3839,102.7023,reg,589546 +DGX,2018-01-23,102.5929,102.8416,False,101.6179,102.5531,reg,896665 +DGX,2018-01-24,104.0852,104.6224,False,102.9212,103.2097,reg,890897 +DGX,2018-01-25,104.6125,104.6821,False,103.2296,104.2245,reg,1064019 +DGX,2018-01-26,106.0750,106.0949,False,104.1747,105.0602,reg,732501 +DGX,2018-01-29,107.3285,108.2538,False,106.0750,106.4530,reg,1221682 +DGX,2018-01-30,106.6122,107.7464,False,105.2840,106.3734,reg,1102717 +DGX,2018-01-31,105.2791,106.9206,False,104.5677,106.9206,reg,1446735 +DGX,2018-02-01,103.0505,105.4382,False,101.4796,105.4382,reg,1814662 +DGX,2018-02-02,102.5829,103.9161,False,102.2894,102.7719,reg,1320905 +DGX,2018-02-05,99.5883,103.8962,False,99.5883,102.2247,reg,2169918 +DGX,2018-02-06,100.6130,101.1901,False,95.1909,96.9916,reg,1662928 +DGX,2018-02-07,100.0658,101.9163,False,100.0061,100.2151,reg,1431987 +DGX,2018-02-08,95.9271,100.1852,False,95.8973,99.9862,reg,1518572 +DGX,2018-02-09,97.8373,98.6183,False,94.7830,97.0016,reg,1516223 +DGX,2018-02-12,98.5636,99.2003,False,97.3896,98.2054,reg,974006 +DGX,2018-02-13,100.8717,101.3592,False,98.7128,99.3595,reg,1306178 +DGX,2018-02-14,100.9911,101.3492,False,99.8768,100.2449,reg,1201925 +DGX,2018-02-15,102.5630,102.6128,False,101.1503,101.6477,reg,941391 +DGX,2018-02-16,103.9956,104.2543,False,101.8268,102.1750,reg,782955 +DGX,2018-02-20,101.7373,103.8215,False,101.4985,103.4684,reg,1108295 +DGX,2018-02-21,101.3890,102.9709,False,101.3492,101.8765,reg,839062 +DGX,2018-02-22,100.3345,102.1153,False,100.1355,101.6378,reg,1052237 +DGX,2018-02-23,102.0755,102.0755,False,99.7475,100.4837,reg,766595 +DGX,2018-02-26,103.5579,103.5579,False,102.0855,102.2148,reg,1018289 +DGX,2018-02-27,104.2543,105.4581,False,103.4142,103.5678,reg,1535864 +DGX,2018-02-28,102.5232,104.9408,False,102.5232,104.4533,reg,1648900 +DGX,2018-03-01,99.8967,103.0605,False,99.5485,102.5033,reg,1217950 +DGX,2018-03-02,100.9214,101.3393,False,99.6281,99.6281,reg,850160 +DGX,2018-03-05,102.3640,102.5531,False,100.0260,100.4837,reg,472215 +DGX,2018-03-06,103.6076,103.6375,False,102.2446,103.0505,reg,877665 +DGX,2018-03-07,103.8265,105.3686,False,102.8615,103.4385,reg,1416188 +DGX,2018-03-08,104.1051,104.6224,False,103.1201,104.2344,reg,764623 +DGX,2018-03-09,106.4431,106.9704,False,103.6275,104.6722,reg,1027865 +DGX,2018-03-12,105.0602,106.4530,False,105.0502,106.4431,reg,1024083 +DGX,2018-03-13,104.4533,105.6074,False,104.1648,105.6074,reg,733705 +DGX,2018-03-14,104.4234,105.6969,False,103.5977,105.5377,reg,873317 +DGX,2018-03-15,104.1847,104.9308,False,103.9161,104.4036,reg,689756 +DGX,2018-03-16,103.8166,104.9607,False,103.5181,104.5229,reg,1374067 +DGX,2018-03-19,103.3291,104.2842,False,102.8326,103.8365,reg,669667 +DGX,2018-03-20,103.0406,104.0454,False,102.7719,103.4982,reg,853784 +DGX,2018-03-21,103.1002,103.7768,False,102.7620,103.2495,reg,704791 +DGX,2018-03-22,101.7770,103.7469,False,101.7174,102.6327,reg,902647 +DGX,2018-03-23,99.2699,102.3342,False,99.0908,101.6875,reg,857711 +DGX,2018-03-26,99.9067,100.0957,False,98.6741,100.0260,reg,760974 +DGX,2018-03-27,99.4391,100.7225,False,98.8730,100.0459,reg,829177 +DGX,2018-03-28,99.0013,100.1454,False,98.3248,99.7873,reg,1037869 +DGX,2018-03-29,99.7873,100.2947,False,98.6829,99.6878,reg,733275 +DGX,2018-04-02,97.3100,99.9067,False,96.0962,99.8370,reg,1173698 +DGX,2018-04-03,98.9000,98.9500,False,97.1700,97.6200,reg,1066656 +DGX,2018-04-04,99.2900,99.5700,False,97.2700,97.9100,reg,910094 +DGX,2018-04-05,99.8300,100.7300,False,98.9900,99.7000,reg,1020255 +DGX,2018-04-06,97.3500,99.6200,False,96.7400,99.3600,reg,903409 +DGX,2018-04-09,97.9600,99.4200,False,97.7600,97.9800,reg,625156 +DGX,2018-04-10,98.9400,99.5000,False,98.2000,98.7500,reg,1351683 +DGX,2018-04-11,99.0600,99.6300,False,98.3000,98.6300,reg,789924 +DGX,2018-04-12,100.2500,100.8700,False,99.1800,99.5400,reg,974655 +DGX,2018-04-13,99.7600,101.0500,False,99.2900,100.5300,reg,1059967 +DGX,2018-04-16,101.2300,101.9500,False,99.7700,100.6100,reg,1068151 +DGX,2018-04-17,100.8000,101.8000,False,99.5800,101.6600,reg,1408326 +DGX,2018-04-18,100.7900,101.5700,False,100.4100,100.5300,reg,1495158 +DGX,2018-04-19,101.4900,102.5900,False,98.9700,100.3100,reg,1628593 +DGX,2018-04-20,98.1600,101.8700,False,97.6200,101.8500,reg,1781137 +DGX,2018-04-23,99.4500,99.4800,False,97.5200,98.4000,reg,1664734 +DGX,2018-04-24,99.7400,100.7100,False,98.9700,99.9500,reg,1116310 +DGX,2018-04-25,101.1500,101.2400,False,99.0100,99.6600,reg,957030 +DGX,2018-04-26,101.3600,102.0800,False,100.3600,101.1000,reg,871937 +DGX,2018-04-27,102.7400,103.0000,False,101.4200,101.4200,reg,1082887 +DGX,2018-04-30,101.2000,103.0900,False,101.2000,102.9500,reg,712517 +DGX,2018-05-01,102.4700,103.4500,False,101.4300,102.4200,reg,917017 +DGX,2018-05-02,101.3600,102.5000,False,101.1300,102.0600,reg,863971 +DGX,2018-05-03,100.9400,100.9900,False,98.9300,100.8400,reg,963122 +DGX,2018-05-04,101.5000,101.8400,False,99.1700,100.4400,reg,762092 +DGX,2018-05-07,101.1000,102.1200,False,100.3900,101.5400,reg,662359 +DGX,2018-05-08,99.8700,101.4000,False,99.5500,100.9000,reg,1313198 +DGX,2018-05-09,100.6400,100.7700,False,99.2600,99.8900,reg,612728 +DGX,2018-05-10,101.6900,102.6200,False,100.7100,100.8800,reg,673066 +DGX,2018-05-11,102.5000,102.7700,False,101.2000,101.6600,reg,502390 +DGX,2018-05-14,102.9300,103.2500,False,102.4300,102.7100,reg,595638 +DGX,2018-05-15,102.1300,102.6200,False,101.7400,102.1300,reg,475242 +DGX,2018-05-16,101.8000,102.7550,False,101.7100,102.3900,reg,854151 +DGX,2018-05-17,101.7100,102.1300,False,101.3300,101.8400,reg,705795 +DGX,2018-05-18,102.1500,102.5200,False,100.7300,101.8500,reg,1978104 +DGX,2018-05-21,102.6000,103.1200,False,102.3300,102.6700,reg,498286 +DGX,2018-05-22,101.8400,102.7050,False,101.6950,102.5000,reg,427735 +DGX,2018-05-23,101.2200,101.8160,False,100.6500,101.5100,reg,435396 +DGX,2018-05-24,100.8900,101.4400,False,100.3800,101.0900,reg,538055 +DGX,2018-05-25,105.8100,107.8400,False,103.0000,103.6000,reg,2772176 +DGX,2018-05-29,106.3500,106.9200,False,105.5000,106.0700,reg,1975463 +DGX,2018-05-30,108.3600,109.0750,False,106.5200,106.5200,reg,1548916 +DGX,2018-05-31,106.5300,108.5700,False,106.4900,108.5700,reg,1349158 +DGX,2018-06-01,107.9500,107.9700,False,106.3801,107.2700,reg,675727 +DGX,2018-06-04,107.3000,108.3900,False,107.2500,107.9800,reg,725077 +DGX,2018-06-05,106.7200,107.4800,False,106.0600,107.0200,reg,562340 +DGX,2018-06-06,107.9900,108.0100,False,106.7900,106.8500,reg,535303 +DGX,2018-06-07,107.6000,108.4900,False,107.3500,108.4000,reg,470441 diff --git a/company_library/DHCP.csv b/company_library/DHCP.csv new file mode 100644 index 00000000..20ec841c --- /dev/null +++ b/company_library/DHCP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DHCP,2017-06-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-15,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-16,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-23,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-06-30,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-10,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-17,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-24,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-25,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-07-31,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-01,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-02,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-03,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-04,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-10,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-15,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-16,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-17,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-23,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-24,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-25,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-30,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-08-31,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-01,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-15,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-25,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-09-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-02,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-03,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-04,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-10,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-16,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-17,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-23,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-24,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-25,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-30,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-10-31,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-01,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-02,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-03,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-10,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-15,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-16,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-17,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-11-30,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-01,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-04,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-14,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-15,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-20,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-21,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-27,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-28,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2017-12-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-02,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-03,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-04,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-10,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-11,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-16,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-17,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-18,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-19,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-22,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-23,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-24,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-25,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-26,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-29,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-30,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-01-31,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-01,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-02,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 +DHCP,2018-02-12,10.2500,12.0000,False,9.2500,10.1000,reg,91880 +DHCP,2018-02-13,10.4800,11.0000,False,10.0611,10.4000,reg,312867 +DHCP,2018-02-14,10.0000,10.7099,False,9.5600,10.4500,reg,89684 +DHCP,2018-02-15,9.0500,9.7500,False,8.6501,9.7500,reg,30220 +DHCP,2018-02-16,10.2300,10.7000,False,9.0150,9.1500,reg,85512 +DHCP,2018-02-20,10.5700,10.6200,False,9.7800,10.0000,reg,41826 +DHCP,2018-02-21,10.0000,10.6500,False,9.8901,10.6500,reg,21026 +DHCP,2018-02-22,10.0000,10.2000,False,9.9000,9.9000,reg,62730 +DHCP,2018-02-23,10.2700,10.5000,False,10.0400,10.3500,reg,22219 +DHCP,2018-02-26,10.1600,10.4000,False,9.9600,10.3400,reg,22676 +DHCP,2018-02-27,10.0100,10.2900,False,9.9600,9.9600,reg,18961 +DHCP,2018-02-28,10.1900,10.2000,False,9.9500,10.0100,reg,16177 +DHCP,2018-03-01,10.0400,10.1900,False,10.0000,10.1900,reg,5894 +DHCP,2018-03-02,10.2500,10.2500,False,9.5000,10.0600,reg,19002 +DHCP,2018-03-05,10.1800,10.2100,False,9.6801,10.0700,reg,12572 +DHCP,2018-03-06,10.0800,10.1402,False,10.0300,10.1402,reg,2618 +DHCP,2018-03-07,10.2500,10.2500,False,10.0305,10.0700,reg,7614 +DHCP,2018-03-08,10.4400,10.4500,False,10.1400,10.2000,reg,13135 +DHCP,2018-03-09,10.6800,10.6800,False,10.0300,10.4000,reg,23386 +DHCP,2018-03-12,11.0000,11.0000,False,10.2100,10.6300,reg,27240 +DHCP,2018-03-13,10.8800,11.2500,False,10.8800,11.0000,reg,16420 +DHCP,2018-03-14,10.8000,10.9600,False,10.6100,10.9600,reg,9272 +DHCP,2018-03-15,10.8367,11.2500,False,10.8000,11.0000,reg,8498 +DHCP,2018-03-16,10.4300,10.7500,False,10.1700,10.7500,reg,9871 +DHCP,2018-03-19,9.9800,10.4295,False,9.8000,10.4295,reg,5833 +DHCP,2018-03-20,9.9300,10.0000,False,9.8906,10.0000,reg,3498 +DHCP,2018-03-21,9.9500,9.9500,False,9.8600,9.8900,reg,1397 +DHCP,2018-03-22,9.7100,9.8500,False,9.6800,9.8500,reg,6764 +DHCP,2018-03-23,9.7100,9.7100,False,9.6000,9.6000,reg,4344 +DHCP,2018-03-26,9.8000,9.8000,False,9.7100,9.7200,reg,2270 +DHCP,2018-03-27,9.5201,9.8000,False,9.5200,9.8000,reg,4730 +DHCP,2018-03-28,9.3400,9.5084,False,9.2500,9.5000,reg,12689 +DHCP,2018-03-29,8.9900,9.4000,False,8.9400,9.3410,reg,9175 +DHCP,2018-04-02,8.9900,9.0378,False,8.7400,8.9800,reg,11541 +DHCP,2018-04-03,9.1000,9.1000,False,8.9501,8.9501,reg,12984 +DHCP,2018-04-04,9.1500,9.1500,False,9.0001,9.1000,reg,13987 +DHCP,2018-04-05,9.0000,9.1000,False,8.9900,9.0900,reg,39791 +DHCP,2018-04-06,8.7900,9.0000,False,8.7900,8.9767,reg,4449 +DHCP,2018-04-09,8.8000,8.9000,False,8.8000,8.8000,reg,4818 +DHCP,2018-04-10,8.7000,8.8400,False,8.7000,8.8400,reg,2528 +DHCP,2018-04-11,8.6300,8.7500,False,8.5501,8.7500,reg,13619 +DHCP,2018-04-12,8.4200,8.6000,False,8.4000,8.6000,reg,3676 +DHCP,2018-04-13,8.2500,8.4250,False,8.2000,8.4250,reg,11353 +DHCP,2018-04-16,8.2200,8.2247,False,8.1600,8.2100,reg,4055 +DHCP,2018-04-17,6.9000,8.2200,False,6.7101,8.1500,reg,66909 +DHCP,2018-04-18,6.8000,6.9505,False,6.8000,6.9505,reg,5400 +DHCP,2018-04-19,6.7300,6.8368,False,6.7000,6.8000,reg,4726 +DHCP,2018-04-20,6.6800,6.7200,False,6.6100,6.6801,reg,15228 +DHCP,2018-04-23,6.6700,6.7000,False,6.6500,6.7000,reg,4703 +DHCP,2018-04-24,6.4300,6.8000,False,6.4300,6.8000,reg,11643 +DHCP,2018-04-25,5.7300,6.4200,False,5.6901,6.4200,reg,35292 +DHCP,2018-04-26,5.7817,5.7882,False,5.7200,5.7200,reg,10454 +DHCP,2018-04-27,5.7000,5.7800,False,5.6900,5.7800,reg,4056 +DHCP,2018-04-30,5.7000,5.7700,False,5.7000,5.7700,reg,3870 +DHCP,2018-05-01,5.6800,5.7001,False,5.5000,5.7000,reg,41723 +DHCP,2018-05-02,5.5000,5.6550,False,5.5000,5.6200,reg,11945 +DHCP,2018-05-03,5.7600,5.7622,False,5.4900,5.5000,reg,262737 +DHCP,2018-05-04,6.3000,6.4000,False,5.8000,5.8000,reg,29048 +DHCP,2018-05-07,6.5500,6.7099,False,6.1600,6.1600,reg,38833 +DHCP,2018-05-08,6.2300,6.6600,False,6.1650,6.6600,reg,14166 +DHCP,2018-05-09,6.1700,6.2950,False,6.1650,6.2100,reg,3100 +DHCP,2018-05-10,6.4000,6.4798,False,6.3200,6.3200,reg,1997 +DHCP,2018-05-11,6.2200,6.3800,False,6.2100,6.3800,reg,19541 +DHCP,2018-05-14,6.3400,6.3400,False,6.2240,6.3000,reg,7708 +DHCP,2018-05-15,6.2800,6.3149,False,6.2000,6.2200,reg,28638 +DHCP,2018-05-16,6.4500,6.4900,False,6.3100,6.3148,reg,6998 +DHCP,2018-05-17,6.3100,6.4500,False,6.3100,6.4330,reg,11957 +DHCP,2018-05-18,6.3500,6.3900,False,6.2650,6.3000,reg,9029 +DHCP,2018-05-21,6.3200,6.3500,False,6.3058,6.3478,reg,2843 +DHCP,2018-05-22,6.1500,6.4500,False,6.1500,6.3100,reg,28621 +DHCP,2018-05-23,6.2900,6.2900,False,6.1719,6.2002,reg,6698 +DHCP,2018-05-24,6.3500,6.4100,False,6.2100,6.2588,reg,15829 +DHCP,2018-05-25,6.6300,6.6400,False,6.3000,6.3000,reg,6689 +DHCP,2018-05-29,6.3000,6.6300,False,6.2100,6.6300,reg,18797 +DHCP,2018-05-30,6.7500,7.0400,False,6.3000,6.3000,reg,31531 +DHCP,2018-05-31,6.6000,6.6740,False,6.2000,6.5500,reg,103848 +DHCP,2018-06-01,6.3400,6.7000,False,6.3400,6.6102,reg,27137 +DHCP,2018-06-04,6.2300,6.3000,False,6.1500,6.3000,reg,18737 +DHCP,2018-06-05,6.0100,6.3000,False,6.0100,6.2700,reg,16758 +DHCP,2018-06-06,5.8100,6.1900,False,5.8000,6.0900,reg,26494 +DHCP,2018-06-07,5.8300,5.8400,False,5.8100,5.8400,reg,5418 diff --git a/company_library/DHIL.csv b/company_library/DHIL.csv index adda79f8..43d5dada 100644 --- a/company_library/DHIL.csv +++ b/company_library/DHIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHIL,2017-06-06,196.1588,196.3426,False,194.7464,196.3426,reg,10230 -DHIL,2017-06-07,197.3391,200.1640,False,194.9663,198.0453,reg,5040 -DHIL,2017-06-08,197.9389,198.8096,False,196.3910,197.4785,reg,9937 DHIL,2017-06-09,199.0031,199.2933,False,198.4130,198.8096,reg,10451 DHIL,2017-06-12,199.9802,202.6117,False,199.5352,200.7348,reg,12279 DHIL,2017-06-13,200.6478,201.1992,False,199.3030,201.1992,reg,7432 @@ -249,3 +246,6 @@ DHIL,2018-05-31,195.9400,198.9300,False,194.8400,198.9300,reg,10672 DHIL,2018-06-01,198.0000,198.3200,False,195.6300,196.5100,reg,6616 DHIL,2018-06-04,197.4100,199.9899,False,196.2778,198.0000,reg,6693 DHIL,2018-06-05,199.9700,201.4500,False,197.4700,197.4700,reg,4564 +DHIL,2018-06-06,200.4900,201.2200,False,197.0800,199.9300,reg,15450 +DHIL,2018-06-07,201.3300,202.0000,False,197.6500,200.9500,reg,6042 +DHIL,2018-06-08,199.1500,202.9400,False,199.1500,201.0900,reg,9641 diff --git a/company_library/DHR.csv b/company_library/DHR.csv index c340cd8a..2fced1fb 100644 --- a/company_library/DHR.csv +++ b/company_library/DHR.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHR,2017-06-06,85.1797,85.8355,False,85.1499,85.7163,reg,2571475 -DHR,2017-06-07,84.8816,85.3089,False,84.7624,84.7624,reg,2687713 DHR,2017-06-08,84.0172,84.9512,False,83.6605,84.7624,reg,2574256 DHR,2017-06-09,83.9477,84.3153,False,83.4906,84.1861,reg,2527353 DHR,2017-06-12,83.5304,84.3799,False,83.2820,84.0172,reg,2959143 @@ -249,3 +247,5 @@ DHR,2018-05-31,99.2800,101.3100,False,99.2600,101.3100,reg,2575818 DHR,2018-06-01,100.5900,100.9200,False,99.8000,100.1000,reg,2200593 DHR,2018-06-04,101.8700,102.2700,False,100.8420,100.9900,reg,2218048 DHR,2018-06-05,102.0900,102.7000,False,101.6500,102.0200,reg,1962696 +DHR,2018-06-06,102.8000,102.8800,False,101.6900,102.2000,reg,2751377 +DHR,2018-06-07,102.5000,103.3179,False,102.1200,103.0300,reg,2229514 diff --git a/company_library/DHXM.csv b/company_library/DHXM.csv index e15a4b92..ee6a4f07 100644 --- a/company_library/DHXM.csv +++ b/company_library/DHXM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHXM,2017-06-06,4.3141,4.3141,False,4.1671,4.2161,reg,18803 -DHXM,2017-06-07,4.2259,4.3141,False,4.2161,4.2651,reg,26179 -DHXM,2017-06-08,4.2004,4.3632,False,4.1671,4.3632,reg,7994 DHXM,2017-06-09,4.1181,4.4122,False,4.0690,4.4122,reg,40355 DHXM,2017-06-12,4.3632,4.3632,False,4.1671,4.1671,reg,21914 DHXM,2017-06-13,4.4612,4.4612,False,4.3141,4.3697,reg,33579 @@ -249,3 +246,6 @@ DHXM,2018-05-31,2.5500,2.6500,False,2.5000,2.6000,reg,17355 DHXM,2018-06-01,2.6500,2.7000,False,2.5501,2.6000,reg,50129 DHXM,2018-06-04,2.7000,2.7500,False,2.6500,2.6500,reg,24874 DHXM,2018-06-05,2.6000,2.7250,False,2.5500,2.7000,reg,39636 +DHXM,2018-06-06,2.5000,2.6500,False,2.5000,2.5500,reg,45517 +DHXM,2018-06-07,2.5000,2.5168,False,2.4500,2.5000,reg,34434 +DHXM,2018-06-08,2.5500,2.8000,False,2.5000,2.8000,reg,23257 diff --git a/company_library/DINT.csv b/company_library/DINT.csv index e2224797..a4bc3854 100644 --- a/company_library/DINT.csv +++ b/company_library/DINT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DINT,2017-06-06,19.4300,19.4300,True,19.4300,19.4300,reg,0 -DINT,2017-06-07,19.4300,19.4300,True,19.4300,19.4300,reg,0 -DINT,2017-06-08,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-09,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-12,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-13,19.4300,19.4300,True,19.4300,19.4300,reg,0 @@ -249,3 +246,6 @@ DINT,2018-05-31,19.8513,20.0100,False,19.8513,19.8900,reg,20500 DINT,2018-06-01,20.0900,20.1199,False,20.0300,20.0300,reg,21550 DINT,2018-06-04,20.1600,20.2300,False,20.1350,20.2300,reg,22100 DINT,2018-06-05,19.9998,20.1500,False,19.9998,20.1300,reg,31400 +DINT,2018-06-06,20.2200,20.2200,False,20.1100,20.1100,reg,29722 +DINT,2018-06-07,20.0167,20.2200,False,20.0167,20.2200,reg,11946 +DINT,2018-06-08,20.1500,20.1500,False,20.0000,20.0000,reg,14083 diff --git a/company_library/DIOD.csv b/company_library/DIOD.csv index 4eb1c4ac..91d6cf84 100644 --- a/company_library/DIOD.csv +++ b/company_library/DIOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DIOD,2017-06-06,26.1800,26.2700,False,25.7500,25.7500,reg,133233 -DIOD,2017-06-07,26.2800,26.4090,False,26.0200,26.2300,reg,175333 -DIOD,2017-06-08,27.1500,27.2300,False,26.2200,26.4200,reg,184658 DIOD,2017-06-09,26.1000,27.4450,False,25.6300,27.1500,reg,233571 DIOD,2017-06-12,26.2500,26.6700,False,25.5200,25.9200,reg,260980 DIOD,2017-06-13,26.1400,26.6100,False,25.9000,26.5200,reg,159679 @@ -249,3 +246,6 @@ DIOD,2018-05-31,34.2400,34.5000,False,34.0300,34.1900,reg,288105 DIOD,2018-06-01,34.6300,34.7700,False,34.1200,34.3100,reg,263518 DIOD,2018-06-04,35.7700,35.8700,False,34.5200,34.7500,reg,367575 DIOD,2018-06-05,36.6000,36.6300,False,35.5650,35.9100,reg,354644 +DIOD,2018-06-06,37.3200,37.3700,False,36.3610,36.5200,reg,430118 +DIOD,2018-06-07,36.5400,37.2900,False,36.0800,36.4300,reg,426489 +DIOD,2018-06-08,36.5200,36.8600,False,36.0200,36.2500,reg,284463 diff --git a/company_library/DIS.csv b/company_library/DIS.csv index 154d0498..165ce23a 100644 --- a/company_library/DIS.csv +++ b/company_library/DIS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DIS,2017-06-06,103.8853,104.5647,False,103.0089,104.5450,reg,9589493 -DIS,2017-06-07,104.2988,104.6238,False,103.9246,104.1708,reg,5777681 DIS,2017-06-08,102.7233,103.9443,False,102.5658,103.8557,reg,11002357 DIS,2017-06-09,104.0034,104.2988,False,102.4870,102.6839,reg,9392516 DIS,2017-06-12,105.4017,105.5592,False,104.2693,104.2693,reg,8049453 @@ -249,3 +247,5 @@ DIS,2018-05-31,99.4700,100.1368,False,98.8090,99.7600,reg,9620045 DIS,2018-06-01,99.3600,100.0500,False,99.2000,99.6900,reg,6847726 DIS,2018-06-04,100.2400,100.5000,False,99.7000,99.7600,reg,6597970 DIS,2018-06-05,99.9400,100.5100,False,99.7800,100.3600,reg,5974427 +DIS,2018-06-06,101.9100,101.9400,False,99.7600,100.0600,reg,7832969 +DIS,2018-06-07,102.4700,102.9600,False,101.8100,101.9100,reg,7559222 diff --git a/company_library/DISCA.csv b/company_library/DISCA.csv index 6ce9e45b..9aa11b1a 100644 --- a/company_library/DISCA.csv +++ b/company_library/DISCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCA,2017-06-06,26.1600,26.2900,False,25.9000,26.0200,reg,2612843 -DISCA,2017-06-07,26.4100,26.4250,False,26.0550,26.2000,reg,3637913 -DISCA,2017-06-08,26.0700,26.4900,False,25.9800,26.4900,reg,3517598 DISCA,2017-06-09,26.1000,26.2800,False,25.5300,26.0700,reg,4043132 DISCA,2017-06-12,26.5900,27.2300,False,26.0400,26.0800,reg,5515429 DISCA,2017-06-13,26.4400,26.6000,False,26.1300,26.5700,reg,1993735 @@ -249,3 +246,6 @@ DISCA,2018-05-31,21.0900,21.4200,False,20.5950,21.4100,reg,7977009 DISCA,2018-06-01,20.9500,21.2590,False,20.7440,21.1800,reg,6303553 DISCA,2018-06-04,21.0900,21.5000,False,20.6900,21.2700,reg,6746410 DISCA,2018-06-05,21.7400,22.2500,False,21.4500,21.5200,reg,6744598 +DISCA,2018-06-06,22.3600,22.4150,False,21.2300,21.6900,reg,6774512 +DISCA,2018-06-07,22.7700,22.8700,False,22.1900,22.2700,reg,5757685 +DISCA,2018-06-08,23.0200,23.1200,False,22.6500,22.6500,reg,5564430 diff --git a/company_library/DISCB.csv b/company_library/DISCB.csv index c275da09..248fb6b9 100644 --- a/company_library/DISCB.csv +++ b/company_library/DISCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCB,2017-06-06,26.6550,26.6550,False,26.6550,26.6550,reg,0 -DISCB,2017-06-07,26.6550,26.6550,False,26.6550,26.6550,reg,0 -DISCB,2017-06-08,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-09,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-12,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-13,26.6550,26.6550,False,26.6550,26.6550,reg,0 @@ -248,4 +245,7 @@ DISCB,2018-05-30,26.1500,26.1500,False,26.1500,26.1500,reg,0 DISCB,2018-05-31,26.1500,26.1500,False,26.1500,26.1500,reg,22 DISCB,2018-06-01,26.1500,26.1500,False,26.1500,26.1500,reg,18 DISCB,2018-06-04,27.7000,27.7000,False,25.4998,27.1000,reg,911 -DISCB,2018-06-05,27.7000,27.7000,False,27.7000,27.7000,reg,0 +DISCB,2018-06-05,27.7000,27.7000,False,27.7000,27.7000,reg,107 +DISCB,2018-06-06,27.4500,29.1752,False,27.4500,28.0000,reg,1172 +DISCB,2018-06-07,26.0000,26.0000,False,25.4500,25.4500,reg,221 +DISCB,2018-06-08,26.0000,26.0000,False,26.0000,26.0000,reg,0 diff --git a/company_library/DISCK.csv b/company_library/DISCK.csv index 3ba8dc88..748fa5bc 100644 --- a/company_library/DISCK.csv +++ b/company_library/DISCK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCK,2017-06-06,25.5100,25.6400,False,25.3400,25.6300,reg,1176296 -DISCK,2017-06-07,25.6300,25.6600,False,25.4200,25.5600,reg,2160125 -DISCK,2017-06-08,25.2800,25.6600,False,25.2200,25.4300,reg,1421695 DISCK,2017-06-09,25.2700,25.4600,False,24.7700,25.3500,reg,2739284 DISCK,2017-06-12,25.6000,26.3100,False,25.2200,25.2200,reg,5574936 DISCK,2017-06-13,25.5400,25.6800,False,25.2200,25.5100,reg,1542406 @@ -249,3 +246,6 @@ DISCK,2018-05-31,19.7700,20.0800,False,19.2450,20.0800,reg,6264614 DISCK,2018-06-01,19.8500,19.9200,False,19.4800,19.8200,reg,4165988 DISCK,2018-06-04,19.9700,20.3200,False,19.5900,19.9900,reg,3637427 DISCK,2018-06-05,20.6500,21.1085,False,20.2000,20.2000,reg,5073301 +DISCK,2018-06-06,21.1700,21.2200,False,20.1600,20.6300,reg,2541921 +DISCK,2018-06-07,21.4700,21.5400,False,21.0200,21.1800,reg,3494675 +DISCK,2018-06-08,21.8000,21.8200,False,21.4100,21.4600,reg,3140886 diff --git a/company_library/DISH.csv b/company_library/DISH.csv index 3f3cd388..e55af3f4 100644 --- a/company_library/DISH.csv +++ b/company_library/DISH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISH,2017-06-06,64.5800,66.2700,False,64.3000,66.2100,reg,2059160 -DISH,2017-06-07,64.8900,65.0550,False,64.5400,64.6900,reg,1541037 -DISH,2017-06-08,63.9700,64.7700,False,63.3900,63.6800,reg,2033229 DISH,2017-06-09,65.0200,66.2500,False,64.5050,65.4400,reg,4855759 DISH,2017-06-12,64.9900,65.3800,False,64.2900,64.6300,reg,2168183 DISH,2017-06-13,66.0400,66.3300,False,64.7100,64.7100,reg,1794472 @@ -249,3 +246,6 @@ DISH,2018-05-31,29.5500,30.0000,False,28.7950,29.9800,reg,4674632 DISH,2018-06-01,29.0800,29.8100,False,28.8200,29.7500,reg,2958580 DISH,2018-06-04,29.0300,29.7400,False,29.0200,29.2000,reg,3290978 DISH,2018-06-05,29.4100,30.4200,False,29.3800,29.9900,reg,3121735 +DISH,2018-06-06,31.1200,31.7100,False,29.3500,29.3600,reg,4404774 +DISH,2018-06-07,32.0000,32.7100,False,31.1600,31.1800,reg,5146411 +DISH,2018-06-08,32.0800,32.5900,False,31.7900,32.0000,reg,3000902 diff --git a/company_library/DJCO.csv b/company_library/DJCO.csv index 6f119415..4e3c6909 100644 --- a/company_library/DJCO.csv +++ b/company_library/DJCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DJCO,2017-06-06,213.0000,213.0000,False,211.9900,211.9900,reg,894 -DJCO,2017-06-07,215.8000,215.8000,False,215.8000,215.8000,reg,601 -DJCO,2017-06-08,214.9800,215.2600,False,210.5500,215.2600,reg,15481 DJCO,2017-06-09,213.8300,213.8300,False,211.1000,211.1000,reg,1677 DJCO,2017-06-12,209.2000,210.3500,False,207.7700,210.2300,reg,9028 DJCO,2017-06-13,210.0000,210.0000,False,209.7900,210.0000,reg,6620 @@ -249,3 +246,6 @@ DJCO,2018-05-31,226.0000,226.0000,False,226.0000,226.0000,reg,534 DJCO,2018-06-01,229.0000,229.0000,False,229.0000,229.0000,reg,445 DJCO,2018-06-04,229.3800,232.0000,False,229.3800,232.0000,reg,933 DJCO,2018-06-05,231.9900,231.9900,False,223.0090,223.0090,reg,627 +DJCO,2018-06-06,230.9000,232.0000,False,230.9000,232.0000,reg,913 +DJCO,2018-06-07,230.0000,230.0000,False,230.0000,230.0000,reg,959 +DJCO,2018-06-08,227.4900,227.4900,False,227.4900,227.4900,reg,316 diff --git a/company_library/DKS.csv b/company_library/DKS.csv new file mode 100644 index 00000000..17e8155d --- /dev/null +++ b/company_library/DKS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DKS,2017-06-08,37.6350,38.8443,False,37.5960,38.2591,reg,2459045 +DKS,2017-06-09,39.0296,39.2831,False,37.6642,37.6642,reg,2388271 +DKS,2017-06-12,39.8683,40.6778,False,39.1564,39.1564,reg,2875651 +DKS,2017-06-13,39.5855,40.0926,False,38.9906,39.6440,reg,1358412 +DKS,2017-06-14,39.6050,39.8976,False,39.1076,39.6440,reg,931248 +DKS,2017-06-15,39.6732,40.5802,False,39.4822,39.9756,reg,1788368 +DKS,2017-06-16,39.0003,39.5367,False,38.2981,39.5367,reg,2235574 +DKS,2017-06-19,39.2636,39.3124,False,38.2786,39.0101,reg,1247621 +DKS,2017-06-20,38.5907,39.2149,False,38.4834,39.2149,reg,1124211 +DKS,2017-06-21,37.1083,37.4364,False,34.9823,36.3086,reg,5566226 +DKS,2017-06-22,37.6350,38.1714,False,37.0791,37.1473,reg,2108878 +DKS,2017-06-23,38.0933,38.1909,False,37.0791,37.5472,reg,1875909 +DKS,2017-06-26,38.4639,38.6687,False,37.9373,38.1714,reg,863034 +DKS,2017-06-27,38.9125,39.4587,False,38.5907,38.6687,reg,1553901 +DKS,2017-06-28,39.1661,39.6927,False,39.0101,39.1661,reg,1668011 +DKS,2017-06-29,38.2786,39.2734,False,37.8008,39.1759,reg,2588156 +DKS,2017-06-30,38.8443,39.0393,False,38.3079,38.5322,reg,1200869 +DKS,2017-07-05,39.4879,39.7609,False,39.1661,39.2149,reg,1202782 +DKS,2017-07-06,38.6590,39.4197,False,38.4834,39.3709,reg,1381738 +DKS,2017-07-07,38.8930,39.0003,False,38.4639,38.7468,reg,918464 +DKS,2017-07-10,36.1038,38.3762,False,36.0453,37.3521,reg,3355642 +DKS,2017-07-11,36.0356,36.6012,False,35.8015,36.2209,reg,1827517 +DKS,2017-07-12,35.3919,36.3769,False,35.3626,36.2306,reg,2634672 +DKS,2017-07-13,36.8450,36.9767,False,35.7332,35.7722,reg,3099979 +DKS,2017-07-14,36.2013,37.1181,False,36.0160,37.0011,reg,1334169 +DKS,2017-07-17,36.9815,37.4204,False,36.5232,36.5329,reg,1322790 +DKS,2017-07-18,36.0746,36.9620,False,35.9673,36.9620,reg,1306426 +DKS,2017-07-19,36.3281,36.5134,False,35.8698,36.1331,reg,1102303 +DKS,2017-07-20,36.3086,36.8499,False,35.8600,36.3281,reg,1397479 +DKS,2017-07-21,36.2404,36.5037,False,35.8990,36.5037,reg,948618 +DKS,2017-07-24,34.2508,35.5674,False,33.6959,34.0851,reg,5557823 +DKS,2017-07-25,34.9140,35.4504,False,34.1532,34.1923,reg,2923859 +DKS,2017-07-26,35.3139,35.6357,False,34.2313,34.8165,reg,1985831 +DKS,2017-07-27,35.8112,36.1428,False,34.9920,35.3919,reg,2747341 +DKS,2017-07-28,35.7625,36.1331,False,35.5089,35.8308,reg,1380309 +DKS,2017-07-31,36.4159,36.6402,False,35.6064,35.8308,reg,2034140 +DKS,2017-08-01,35.7527,36.1623,False,34.9823,36.1526,reg,2645097 +DKS,2017-08-02,35.7527,36.2989,False,35.4211,35.5382,reg,2094252 +DKS,2017-08-03,36.3379,36.9523,False,35.6455,35.6455,reg,1739887 +DKS,2017-08-04,37.0303,37.4009,False,36.2696,36.3866,reg,2474706 +DKS,2017-08-07,36.4257,36.9230,False,36.0843,36.9035,reg,1120782 +DKS,2017-08-08,36.1331,37.3521,False,36.0063,36.8060,reg,1814482 +DKS,2017-08-09,35.9965,36.5524,False,34.3191,35.2554,reg,1778437 +DKS,2017-08-10,32.9733,35.4992,False,32.6612,34.7385,reg,5226889 +DKS,2017-08-11,33.1586,33.4609,False,32.4954,32.7977,reg,3631632 +DKS,2017-08-14,34.0460,34.1631,False,33.0220,33.3048,reg,4071937 +DKS,2017-08-15,26.2050,28.8187,False,26.1953,27.9507,reg,30566047 +DKS,2017-08-16,27.0145,27.2485,False,25.6686,25.7662,reg,14156841 +DKS,2017-08-17,27.0535,27.6679,False,26.7317,26.9267,reg,6287790 +DKS,2017-08-18,26.3220,26.8097,False,25.9951,26.6536,reg,6850303 +DKS,2017-08-21,25.8052,26.3220,False,25.7076,26.3220,reg,3596240 +DKS,2017-08-22,25.6199,26.0490,False,25.2980,26.0392,reg,4150750 +DKS,2017-08-23,25.8734,26.1270,False,25.4541,25.6199,reg,2865551 +DKS,2017-08-24,25.5809,26.7317,False,25.4785,26.2440,reg,2586848 +DKS,2017-08-25,26.2733,26.4098,False,25.6452,25.9027,reg,3436154 +DKS,2017-08-28,26.2928,26.3757,False,25.9027,26.3416,reg,1823350 +DKS,2017-08-29,25.8637,26.1367,False,25.5799,25.8442,reg,2467930 +DKS,2017-08-30,25.5516,25.8442,False,25.3565,25.8442,reg,4587732 +DKS,2017-08-31,25.7076,25.9905,False,25.5516,25.6101,reg,2637518 +DKS,2017-09-01,26.0587,26.3025,False,25.7832,25.7857,reg,1769826 +DKS,2017-09-05,25.9417,26.2830,False,25.5614,26.0392,reg,1585544 +DKS,2017-09-06,26.6244,26.7219,False,25.9515,25.9905,reg,2117133 +DKS,2017-09-07,26.4085,26.9286,False,26.1631,26.7520,reg,1387188 +DKS,2017-09-08,26.3692,26.6146,False,26.0846,26.4281,reg,1652183 +DKS,2017-09-11,26.5949,26.6538,False,26.2024,26.4085,reg,1555297 +DKS,2017-09-12,27.2132,27.5861,False,26.4183,26.6931,reg,2047223 +DKS,2017-09-13,27.6450,27.9590,False,27.2328,27.2426,reg,1975451 +DKS,2017-09-14,26.8108,27.6548,False,26.6931,27.6450,reg,2070539 +DKS,2017-09-15,27.2230,27.5665,False,26.6440,26.7421,reg,3329508 +DKS,2017-09-18,26.8403,27.3604,False,26.6538,27.2819,reg,1883488 +DKS,2017-09-19,26.3005,27.0660,False,26.1926,26.8010,reg,1933076 +DKS,2017-09-20,26.0454,26.4379,False,25.6823,26.2318,reg,2467674 +DKS,2017-09-21,25.7411,26.4281,False,25.6626,26.2220,reg,1937030 +DKS,2017-09-22,26.3692,26.4183,False,25.5841,25.7608,reg,1673923 +DKS,2017-09-25,27.0071,27.0856,False,26.1533,26.3496,reg,1999570 +DKS,2017-09-26,27.0954,27.1641,False,26.7618,27.0856,reg,1803827 +DKS,2017-09-27,26.9286,27.1739,False,26.4968,27.0464,reg,2411860 +DKS,2017-09-28,26.9188,27.2034,False,26.4674,26.9580,reg,2474016 +DKS,2017-09-29,26.5066,27.2230,False,26.3888,26.8403,reg,2793564 +DKS,2017-10-02,26.9777,27.0856,False,26.2220,26.5066,reg,2343839 +DKS,2017-10-03,27.3506,27.3604,False,26.6931,26.9973,reg,1756700 +DKS,2017-10-04,26.8206,27.4733,False,26.7912,26.8893,reg,1652035 +DKS,2017-10-05,26.9580,27.1641,False,26.6440,26.7618,reg,1704053 +DKS,2017-10-06,27.1052,27.5174,False,26.8697,26.9188,reg,2386784 +DKS,2017-10-09,26.6342,27.2328,False,26.5557,27.1052,reg,1757465 +DKS,2017-10-10,26.6342,27.1641,False,26.4085,26.7127,reg,1918054 +DKS,2017-10-11,24.8285,26.4085,False,24.7205,25.1523,reg,8495410 +DKS,2017-10-12,24.4948,24.9659,False,24.1415,24.6028,reg,3878936 +DKS,2017-10-13,24.3869,24.7303,False,24.1612,24.4948,reg,2409612 +DKS,2017-10-16,24.2102,24.4163,False,24.0630,24.3378,reg,1741713 +DKS,2017-10-17,24.6518,24.8874,False,24.2298,24.2789,reg,2202391 +DKS,2017-10-18,25.5449,25.6234,False,24.6911,24.8187,reg,2536741 +DKS,2017-10-19,25.5154,25.8295,False,25.3977,25.4467,reg,1759013 +DKS,2017-10-20,26.1729,26.4085,False,25.6136,25.6725,reg,1843098 +DKS,2017-10-23,26.6636,27.1347,False,26.1533,26.1828,reg,4922330 +DKS,2017-10-24,25.7902,26.8697,False,25.6430,26.6833,reg,2457687 +DKS,2017-10-25,25.7706,26.0356,False,25.0542,25.8295,reg,1926396 +DKS,2017-10-26,26.2711,26.4281,False,25.2995,25.7117,reg,1971742 +DKS,2017-10-27,26.3005,26.5361,False,25.3486,25.8982,reg,2529980 +DKS,2017-10-30,24.8677,26.2318,False,24.8089,26.1729,reg,3429851 +DKS,2017-10-31,24.0139,24.7794,False,23.9453,24.1710,reg,4036693 +DKS,2017-11-01,23.9354,24.3476,False,23.4349,23.9256,reg,3466033 +DKS,2017-11-02,24.2102,24.5095,False,23.7195,23.9354,reg,2848356 +DKS,2017-11-03,24.0238,24.5537,False,23.9943,24.2102,reg,1826543 +DKS,2017-11-06,24.1415,24.3476,False,23.4644,23.9354,reg,2708986 +DKS,2017-11-07,23.9453,24.2271,False,23.8226,24.1317,reg,2077116 +DKS,2017-11-08,24.6616,24.7892,False,23.7097,23.8864,reg,2403414 +DKS,2017-11-09,25.9963,26.5262,False,24.4016,24.5243,reg,5670309 +DKS,2017-11-10,26.3496,26.7323,False,25.4221,25.8589,reg,4405516 +DKS,2017-11-13,25.8295,26.4379,False,25.3093,26.1141,reg,5387577 +DKS,2017-11-14,25.1131,25.2112,False,23.8667,24.4359,reg,15736958 +DKS,2017-11-15,26.3594,26.7323,False,25.7117,26.1043,reg,7609309 +DKS,2017-11-16,27.4487,27.7039,False,26.2416,26.4968,reg,5116121 +DKS,2017-11-17,28.2633,28.6165,False,27.5125,28.3319,reg,7505889 +DKS,2017-11-20,28.5577,28.5773,False,27.5076,28.2633,reg,4179750 +DKS,2017-11-21,28.0474,28.5086,False,27.7745,28.5675,reg,3165448 +DKS,2017-11-22,27.8511,28.2829,False,27.6254,28.1357,reg,2706434 +DKS,2017-11-27,26.4968,27.4880,False,26.2122,27.3310,reg,5725247 +DKS,2017-11-28,27.5076,27.5763,False,26.3790,26.5262,reg,3377480 +DKS,2017-11-29,28.9110,29.3035,False,27.5272,27.6352,reg,6499173 +DKS,2017-11-30,28.9110,29.9119,False,28.6509,28.9502,reg,9361974 +DKS,2017-12-01,28.3614,28.9502,False,27.6548,28.9110,reg,3884609 +DKS,2017-12-04,29.5783,30.2652,False,28.5478,28.5675,reg,3797711 +DKS,2017-12-05,29.4900,29.8531,False,29.0189,29.5586,reg,2782906 +DKS,2017-12-06,29.5586,29.9218,False,29.0199,29.7647,reg,3171324 +DKS,2017-12-07,29.5290,30.0225,False,29.2626,29.6080,reg,3303498 +DKS,2017-12-08,30.4864,30.7726,False,29.3514,29.6080,reg,4224684 +DKS,2017-12-11,29.4797,30.5752,False,29.4205,30.5357,reg,3179872 +DKS,2017-12-12,29.6672,30.2495,False,29.1935,29.6080,reg,3410725 +DKS,2017-12-13,29.8547,30.1952,False,29.5685,29.5685,reg,2483125 +DKS,2017-12-14,28.8184,30.3975,False,28.6122,30.2495,reg,3058874 +DKS,2017-12-15,28.5717,29.1343,False,28.5026,28.8283,reg,4892953 +DKS,2017-12-18,29.2132,29.3514,False,28.6901,28.8382,reg,3106178 +DKS,2017-12-19,28.8875,30.2890,False,28.8875,30.2002,reg,3074606 +DKS,2017-12-20,29.0060,29.4600,False,28.8382,29.3514,reg,2743424 +DKS,2017-12-21,29.7067,29.7560,False,29.1639,29.2626,reg,3017672 +DKS,2017-12-22,29.2823,29.4205,False,29.0751,29.3020,reg,2356403 +DKS,2017-12-26,30.0324,30.2495,False,29.2823,29.2823,reg,2145688 +DKS,2017-12-27,29.3613,29.9830,False,29.2626,29.9633,reg,2065468 +DKS,2017-12-28,28.7395,29.4225,False,28.6112,29.4106,reg,1994350 +DKS,2017-12-29,28.3645,29.1145,False,28.3546,28.7592,reg,2238971 +DKS,2018-01-02,29.1047,29.2724,False,28.5224,28.7494,reg,3046212 +DKS,2018-01-03,29.8843,30.9996,False,29.6376,30.5258,reg,5457073 +DKS,2018-01-04,30.3186,30.6541,False,29.4303,30.1212,reg,3983993 +DKS,2018-01-05,30.6245,31.0440,False,30.1113,30.3778,reg,3540209 +DKS,2018-01-08,30.3482,30.9996,False,29.9238,30.8713,reg,3010811 +DKS,2018-01-09,29.5685,29.8350,False,28.6408,29.6968,reg,4770275 +DKS,2018-01-10,30.3975,30.4568,False,29.1047,29.1047,reg,2476232 +DKS,2018-01-11,32.1444,32.3714,False,30.5456,30.8022,reg,3531944 +DKS,2018-01-12,32.8945,33.9208,False,32.5096,33.3287,reg,4145701 +DKS,2018-01-16,31.9076,33.5656,False,31.7102,33.0030,reg,5919866 +DKS,2018-01-17,32.3615,32.9034,False,32.2431,32.8353,reg,4065392 +DKS,2018-01-18,32.6083,32.6478,False,32.0161,32.3813,reg,2743579 +DKS,2018-01-19,33.4768,33.4866,False,32.5589,32.8057,reg,2215299 +DKS,2018-01-22,34.1676,34.4834,False,33.3830,33.4570,reg,3621010 +DKS,2018-01-23,34.4834,35.0361,False,33.8123,34.8190,reg,2878043 +DKS,2018-01-24,33.3978,34.6611,False,33.1807,34.5229,reg,2579149 +DKS,2018-01-25,32.4504,34.2861,False,32.2727,34.2861,reg,3385892 +DKS,2018-01-26,33.2498,33.2685,False,31.6707,32.4010,reg,2149549 +DKS,2018-01-29,33.0228,33.4077,False,32.5836,32.9932,reg,1513458 +DKS,2018-01-30,32.0951,32.8254,False,31.8829,32.6083,reg,1686115 +DKS,2018-01-31,31.0489,32.2875,False,30.7627,32.2234,reg,2748201 +DKS,2018-02-01,30.9700,31.5226,False,30.6245,31.0390,reg,1925142 +DKS,2018-02-02,31.0785,31.6020,False,30.6689,30.7430,reg,3143593 +DKS,2018-02-05,29.4797,30.7726,False,29.4303,29.8745,reg,5596802 +DKS,2018-02-06,30.2594,30.5653,False,28.4829,28.7099,reg,3192989 +DKS,2018-02-07,31.3055,32.1740,False,30.2791,30.5555,reg,3917645 +DKS,2018-02-08,31.0884,31.8582,False,30.5006,31.5128,reg,2814781 +DKS,2018-02-09,31.0687,31.6509,False,29.7856,31.3845,reg,2789369 +DKS,2018-02-12,31.6707,32.0161,False,30.7627,31.4240,reg,3171737 +DKS,2018-02-13,32.3221,32.4158,False,31.1970,31.6016,reg,2449353 +DKS,2018-02-14,33.2103,33.6939,False,31.5917,32.1345,reg,2738332 +DKS,2018-02-15,33.1313,33.7038,False,32.6478,33.5557,reg,1870835 +DKS,2018-02-16,33.1017,33.5755,False,32.7958,33.1313,reg,2679476 +DKS,2018-02-20,32.7464,33.4077,False,32.3369,32.7859,reg,2469955 +DKS,2018-02-21,32.4109,33.5360,False,32.3319,33.0919,reg,2999789 +DKS,2018-02-22,32.4405,32.8353,False,32.1938,32.5096,reg,1772144 +DKS,2018-02-23,32.4109,32.8747,False,32.1148,32.7267,reg,1940539 +DKS,2018-02-26,32.1049,32.8945,False,31.9125,32.6774,reg,3092622 +DKS,2018-02-27,31.3845,32.9932,False,31.3746,32.5688,reg,2783887 +DKS,2018-02-28,31.6016,32.2826,False,31.4141,32.0655,reg,2472928 +DKS,2018-03-01,31.7595,32.1839,False,31.2167,31.6016,reg,2079194 +DKS,2018-03-02,31.4930,31.7299,False,29.6080,30.1015,reg,3855817 +DKS,2018-03-05,31.3055,31.5819,False,30.7528,31.3746,reg,2173947 +DKS,2018-03-06,32.0457,32.1148,False,31.3253,31.5819,reg,1524412 +DKS,2018-03-07,31.3549,32.0062,False,31.2858,31.5523,reg,2157469 +DKS,2018-03-08,31.3400,31.6481,False,30.5945,31.6481,reg,2071617 +DKS,2018-03-09,31.7276,31.8916,False,30.9523,31.4095,reg,3322372 +DKS,2018-03-12,32.3638,33.6261,False,31.9165,31.9165,reg,7140469 +DKS,2018-03-13,32.6818,33.3975,False,29.3520,30.7336,reg,21512288 +DKS,2018-03-14,34.3616,34.6101,False,32.7613,32.8906,reg,11693580 +DKS,2018-03-15,34.6101,35.3854,False,34.3915,34.5902,reg,4316746 +DKS,2018-03-16,34.7095,35.5445,False,34.4412,34.5306,reg,3950160 +DKS,2018-03-19,34.0237,34.6399,False,33.5466,34.5604,reg,3536423 +DKS,2018-03-20,33.8050,34.1927,False,33.7056,34.0734,reg,3139048 +DKS,2018-03-21,33.7354,34.0734,False,33.6460,33.7255,reg,2227097 +DKS,2018-03-22,32.5526,33.6162,False,32.5427,33.4372,reg,3253801 +DKS,2018-03-23,32.8110,33.1589,False,32.2942,32.8607,reg,2819720 +DKS,2018-03-26,34.7990,34.8884,False,33.1987,33.2683,reg,3185586 +DKS,2018-03-27,33.9640,34.9680,False,33.7951,34.8686,reg,2958345 +DKS,2018-03-28,34.1231,34.9183,False,33.7752,34.1927,reg,2351651 +DKS,2018-03-29,34.8387,34.8487,False,33.9143,34.2821,reg,1623371 +DKS,2018-04-02,33.2186,34.7890,False,32.6818,34.6996,reg,3746243 +DKS,2018-04-03,33.6062,33.9143,False,33.2881,33.4074,reg,2017788 +DKS,2018-04-04,34.9282,35.0077,False,33.1192,33.2583,reg,2113352 +DKS,2018-04-05,35.3556,35.5246,False,34.1728,34.9183,reg,2815942 +DKS,2018-04-06,33.5565,35.0972,False,33.2583,35.0972,reg,3226774 +DKS,2018-04-09,33.9740,34.4213,False,33.2394,33.7255,reg,3370387 +DKS,2018-04-10,34.3616,34.6300,False,33.9541,34.1827,reg,2334330 +DKS,2018-04-11,34.8487,34.9083,False,33.7951,34.1529,reg,1908607 +DKS,2018-04-12,34.5704,35.1270,False,34.5207,34.9580,reg,2436756 +DKS,2018-04-13,32.6619,34.7592,False,32.1650,34.7592,reg,5121722 +DKS,2018-04-16,31.9562,32.9204,False,31.8171,32.8011,reg,3092195 +DKS,2018-04-17,31.3300,32.4333,False,31.2803,32.3240,reg,2757480 +DKS,2018-04-18,31.7574,32.1650,False,31.3797,31.5686,reg,2312632 +DKS,2018-04-19,31.2207,31.7872,False,30.9026,31.5984,reg,1524963 +DKS,2018-04-20,31.4692,31.5288,False,30.9921,31.2107,reg,2785300 +DKS,2018-04-23,32.2842,32.3737,False,31.3698,31.6481,reg,1687183 +DKS,2018-04-24,32.4433,32.9403,False,32.2296,32.4830,reg,1775472 +DKS,2018-04-25,32.3737,33.1589,False,32.2842,32.4532,reg,2235106 +DKS,2018-04-26,32.8110,33.0198,False,32.0666,32.3936,reg,1243850 +DKS,2018-04-27,34.0634,34.1380,False,32.7713,32.8110,reg,1793334 +DKS,2018-04-30,32.8906,34.2026,False,32.7216,34.2026,reg,1828341 +DKS,2018-05-01,32.8508,32.9601,False,32.0357,32.8210,reg,2026872 +DKS,2018-05-02,32.3240,32.9005,False,32.2942,32.7116,reg,1955547 +DKS,2018-05-03,31.2207,32.3439,False,31.1511,32.1153,reg,4272397 +DKS,2018-05-04,31.4493,31.8369,False,30.6839,31.0119,reg,2196441 +DKS,2018-05-07,30.1671,31.6183,False,30.0478,31.4095,reg,3228814 +DKS,2018-05-08,29.9981,30.3062,False,29.7198,30.1074,reg,2319439 +DKS,2018-05-09,30.6541,30.7734,False,29.9683,30.0180,reg,2520003 +DKS,2018-05-10,31.1511,31.4592,False,30.5746,30.6342,reg,2035745 +DKS,2018-05-11,31.7177,31.7972,False,30.8728,31.1511,reg,2178634 +DKS,2018-05-14,32.1848,32.2644,False,31.4394,31.7475,reg,3347649 +DKS,2018-05-15,32.5029,32.7116,False,31.9065,32.1550,reg,2287334 +DKS,2018-05-16,32.5924,33.5168,False,32.4830,32.8011,reg,2406687 +DKS,2018-05-17,31.8767,32.8210,False,31.8270,32.4333,reg,2676080 +DKS,2018-05-18,30.8132,32.0556,False,30.7535,31.8469,reg,2433506 +DKS,2018-05-21,30.2366,31.0517,False,30.1671,30.9026,reg,3182392 +DKS,2018-05-22,29.8192,30.5547,False,29.7645,30.4851,reg,2219214 +DKS,2018-05-23,30.3559,30.4255,False,29.7695,29.8192,reg,1926227 +DKS,2018-05-24,30.7138,31.0318,False,30.1074,30.1870,reg,2111170 +DKS,2018-05-25,30.1969,30.9026,False,30.0677,30.7138,reg,2405157 +DKS,2018-05-29,30.2963,30.5150,False,29.5806,29.8987,reg,5393473 +DKS,2018-05-30,38.1189,38.7550,False,35.6538,37.3634,reg,29837118 +DKS,2018-05-31,36.3794,38.5960,False,36.1210,38.3077,reg,8137842 +DKS,2018-06-01,35.1369,36.8565,False,34.8934,36.7770,reg,6726646 +DKS,2018-06-04,36.3695,36.9559,False,35.2363,35.2860,reg,3949807 +DKS,2018-06-05,36.9559,37.0354,False,35.9122,36.4291,reg,2529448 +DKS,2018-06-06,37.1050,37.3137,False,36.5583,37.0155,reg,2369868 +DKS,2018-06-07,37.3900,37.7800,False,37.0500,37.1800,reg,1797767 diff --git a/company_library/DL.csv b/company_library/DL.csv new file mode 100644 index 00000000..bc0755ac --- /dev/null +++ b/company_library/DL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DL,2017-06-08,9.2537,9.3777,False,9.0915,9.1676,reg,14623 +DL,2017-06-09,9.2346,9.3205,False,9.0247,9.3205,reg,20619 +DL,2017-06-12,9.2823,9.2918,False,9.1106,9.1869,reg,14805 +DL,2017-06-13,9.2632,9.3205,False,8.9675,9.3205,reg,27417 +DL,2017-06-14,9.3300,9.3491,False,9.1726,9.2632,reg,10931 +DL,2017-06-15,9.1774,9.2918,False,9.1106,9.2728,reg,30768 +DL,2017-06-16,9.0056,9.0820,False,8.8435,9.0820,reg,17076 +DL,2017-06-19,9.0629,9.0772,False,8.8826,8.9675,reg,19580 +DL,2017-06-20,8.9770,9.0772,False,8.8721,9.0438,reg,17443 +DL,2017-06-21,8.7290,9.0056,False,8.7004,8.9866,reg,30335 +DL,2017-06-22,8.9293,8.9961,False,8.7481,8.7481,reg,13047 +DL,2017-06-23,9.0343,9.0629,False,8.9007,8.9389,reg,17487 +DL,2017-06-26,8.7958,9.1487,False,8.7767,9.0152,reg,9111 +DL,2017-06-27,8.6527,8.8339,False,8.6145,8.7767,reg,26031 +DL,2017-06-28,8.6527,8.7576,False,8.6050,8.6717,reg,16337 +DL,2017-06-29,8.5191,8.6956,False,8.4810,8.6622,reg,44923 +DL,2017-06-30,8.5096,8.7004,False,8.5000,8.5191,reg,104872 +DL,2017-07-05,8.1375,8.4523,False,7.9896,8.4523,reg,38850 +DL,2017-07-06,7.8322,8.0684,False,7.7559,8.0421,reg,59897 +DL,2017-07-07,7.7178,7.8418,False,7.6605,7.8227,reg,163819 +DL,2017-07-10,7.6796,7.7655,False,7.6605,7.7082,reg,42581 +DL,2017-07-11,7.6319,7.6806,False,7.6319,7.6796,reg,36273 +DL,2017-07-12,7.6224,7.6891,False,7.5604,7.6796,reg,31937 +DL,2017-07-13,7.6319,7.7035,False,7.6033,7.6033,reg,29183 +DL,2017-07-14,7.6128,7.6796,False,7.6128,7.6414,reg,22369 +DL,2017-07-17,7.6033,7.7750,False,7.5937,7.5937,reg,14923 +DL,2017-07-18,7.2885,7.7464,False,7.1644,7.5937,reg,32522 +DL,2017-07-19,7.3171,7.5365,False,7.0404,7.2789,reg,121452 +DL,2017-07-20,7.3552,7.5079,False,7.2121,7.3171,reg,9523 +DL,2017-07-21,7.4697,7.5079,False,7.3457,7.3457,reg,9619 +DL,2017-07-24,7.5842,7.6414,False,7.4506,7.4506,reg,61964 +DL,2017-07-25,7.5842,7.6319,False,7.5365,7.6319,reg,44347 +DL,2017-07-26,6.8306,7.6128,False,6.7352,7.5842,reg,129461 +DL,2017-07-27,6.9355,7.1358,False,6.7638,6.7638,reg,45951 +DL,2017-07-28,6.8306,7.0023,False,6.7542,6.9260,reg,45340 +DL,2017-07-31,6.7065,6.8530,False,6.6875,6.8401,reg,35547 +DL,2017-08-01,6.6779,6.6970,False,6.4680,6.5730,reg,59832 +DL,2017-08-02,6.6779,6.7733,False,6.5539,6.5539,reg,50388 +DL,2017-08-03,6.6875,6.7899,False,6.6588,6.7899,reg,13504 +DL,2017-08-04,7.1358,7.2026,False,6.6970,6.6970,reg,46349 +DL,2017-08-07,6.8878,7.1578,False,6.8878,7.1454,reg,17490 +DL,2017-08-08,6.9164,7.1358,False,6.8783,6.8783,reg,15151 +DL,2017-08-09,6.7256,7.1167,False,6.7256,6.9450,reg,30693 +DL,2017-08-10,6.7352,6.8210,False,6.6684,6.7352,reg,24352 +DL,2017-08-11,6.8115,6.8115,False,6.6199,6.6684,reg,44612 +DL,2017-08-14,6.6016,6.7829,False,6.6016,6.7638,reg,25527 +DL,2017-08-15,6.6827,6.6827,False,6.6016,6.6302,reg,17740 +DL,2017-08-16,6.8592,6.9164,False,6.6779,6.6779,reg,32954 +DL,2017-08-17,6.6875,6.8593,False,6.6779,6.8592,reg,26423 +DL,2017-08-18,7.0023,7.0023,False,6.6588,6.6875,reg,29673 +DL,2017-08-21,7.0118,7.1072,False,6.8878,7.0213,reg,33394 +DL,2017-08-22,7.0118,7.0309,False,6.7638,6.9737,reg,27613 +DL,2017-08-23,6.8973,7.0023,False,6.8401,6.9641,reg,11269 +DL,2017-08-24,6.8878,7.0118,False,6.7161,6.9355,reg,23859 +DL,2017-08-25,6.7256,6.9069,False,6.7256,6.8973,reg,16168 +DL,2017-08-28,6.6302,6.7542,False,6.6302,6.6779,reg,11416 +DL,2017-08-29,6.7542,6.7542,False,6.5921,6.6302,reg,7927 +DL,2017-08-30,6.7447,6.7733,False,6.6820,6.7733,reg,3910 +DL,2017-08-31,6.8115,6.8229,False,6.6885,6.6889,reg,13155 +DL,2017-09-01,6.9641,6.9641,False,6.7447,6.7638,reg,13143 +DL,2017-09-05,6.6970,6.8592,False,6.6588,6.8592,reg,30478 +DL,2017-09-06,6.7256,6.7256,False,6.6922,6.6970,reg,12998 +DL,2017-09-07,6.6970,6.7065,False,6.6420,6.7065,reg,36479 +DL,2017-09-08,6.5730,6.6970,False,6.5539,6.6970,reg,21447 +DL,2017-09-11,6.5062,6.6493,False,6.4967,6.5921,reg,25290 +DL,2017-09-12,6.5825,6.5825,False,6.4862,6.5253,reg,18219 +DL,2017-09-13,6.5825,6.5825,False,6.5348,6.5825,reg,25789 +DL,2017-09-14,6.5825,6.5825,False,6.4968,6.5825,reg,9826 +DL,2017-09-15,6.5825,6.6016,False,6.5406,6.5634,reg,14150 +DL,2017-09-18,6.5825,6.5921,False,6.5062,6.5825,reg,14446 +DL,2017-09-19,6.5157,6.5730,False,6.5062,6.5730,reg,7440 +DL,2017-09-20,6.4490,6.5444,False,6.3440,6.5157,reg,36976 +DL,2017-09-21,6.6016,6.6016,False,6.4871,6.5253,reg,43084 +DL,2017-09-22,6.5825,6.6398,False,6.5157,6.6016,reg,15774 +DL,2017-09-25,6.4108,6.5348,False,6.3822,6.5348,reg,18991 +DL,2017-09-26,6.5825,6.5825,False,6.3631,6.3822,reg,53159 +DL,2017-09-27,6.5825,6.6111,False,6.5157,6.5157,reg,15997 +DL,2017-09-28,6.3917,6.5215,False,6.3536,6.5215,reg,9024 +DL,2017-09-29,6.4013,6.4299,False,6.3536,6.4108,reg,10610 +DL,2017-10-02,6.3154,6.4680,False,6.3059,6.3631,reg,45506 +DL,2017-10-03,6.4776,6.4967,False,6.3536,6.4108,reg,52326 +DL,2017-10-04,6.5825,6.5921,False,6.3440,6.5253,reg,107358 +DL,2017-10-05,6.6111,6.6398,False,6.4680,6.5825,reg,71751 +DL,2017-10-06,6.6970,6.7161,False,6.5825,6.5825,reg,57815 +DL,2017-10-09,7.4888,7.6319,False,6.6875,6.6970,reg,359077 +DL,2017-10-10,7.7368,8.2806,False,7.4697,7.5174,reg,428891 +DL,2017-10-11,7.9467,8.1184,False,7.7750,7.9372,reg,113279 +DL,2017-10-12,8.2138,8.2520,False,7.9181,7.9944,reg,106209 +DL,2017-10-13,8.0230,8.2124,False,7.9276,8.1947,reg,62450 +DL,2017-10-16,7.6510,8.0994,False,7.6319,8.0994,reg,123540 +DL,2017-10-17,7.5079,7.6986,False,7.1835,7.6319,reg,160002 +DL,2017-10-18,7.3648,7.6033,False,7.2694,7.4888,reg,92820 +DL,2017-10-19,7.0023,7.2914,False,6.9164,7.2408,reg,141849 +DL,2017-10-20,7.2026,7.2630,False,7.0595,7.0690,reg,46857 +DL,2017-10-23,7.4602,7.6224,False,7.1167,7.1549,reg,61723 +DL,2017-10-24,7.2408,7.5937,False,7.1827,7.4506,reg,33522 +DL,2017-10-25,7.1740,7.4306,False,7.0213,7.2408,reg,50689 +DL,2017-10-26,7.2694,7.3648,False,7.0786,7.1835,reg,48463 +DL,2017-10-27,7.2598,7.3743,False,7.2121,7.2789,reg,24117 +DL,2017-10-30,7.3934,7.4888,False,7.1835,7.2598,reg,40151 +DL,2017-10-31,7.4411,7.5747,False,7.3696,7.5747,reg,31687 +DL,2017-11-01,7.3171,7.4117,False,7.2980,7.4029,reg,32503 +DL,2017-11-02,7.7750,7.8227,False,7.1740,7.3362,reg,90533 +DL,2017-11-03,7.6844,7.7750,False,7.6319,7.7750,reg,28238 +DL,2017-11-06,7.9658,8.0421,False,7.4888,7.5747,reg,52183 +DL,2017-11-07,8.5000,8.5859,False,7.9467,7.9467,reg,109227 +DL,2017-11-08,8.0898,8.5859,False,7.8418,8.4905,reg,59820 +DL,2017-11-09,8.0707,8.4714,False,7.9849,8.1566,reg,99435 +DL,2017-11-10,7.9276,8.2520,False,7.9181,8.1471,reg,67841 +DL,2017-11-13,7.6796,8.0068,False,7.6414,7.9276,reg,69662 +DL,2017-11-14,7.6701,7.8322,False,7.3552,7.7082,reg,43599 +DL,2017-11-15,7.5365,7.6414,False,7.4888,7.6414,reg,14232 +DL,2017-11-16,7.5460,7.6414,False,7.1931,7.6414,reg,37700 +DL,2017-11-17,7.6224,7.7559,False,7.5556,7.5556,reg,19582 +DL,2017-11-20,7.5604,7.7492,False,7.5174,7.6319,reg,29040 +DL,2017-11-21,7.4888,7.6891,False,7.3648,7.6224,reg,28181 +DL,2017-11-22,7.4411,7.6128,False,7.4125,7.4697,reg,19307 +DL,2017-11-27,7.5365,7.5365,False,7.3552,7.4506,reg,22698 +DL,2017-11-28,7.5460,7.6319,False,7.3552,7.5537,reg,43678 +DL,2017-11-29,8.5096,8.5763,False,7.6987,7.6987,reg,171691 +DL,2017-11-30,8.4428,8.6527,False,8.2043,8.6050,reg,134522 +DL,2017-12-01,8.4237,8.5859,False,8.3188,8.4142,reg,53775 +DL,2017-12-04,8.4333,8.5668,False,7.9372,8.3569,reg,91736 +DL,2017-12-05,8.3569,8.4714,False,8.2138,8.4714,reg,53354 +DL,2017-12-06,8.4046,8.4714,False,8.1566,8.3283,reg,57158 +DL,2017-12-07,8.6717,8.7725,False,8.2902,8.4237,reg,88717 +DL,2017-12-08,9.1583,9.2060,False,8.6717,8.6717,reg,187864 +DL,2017-12-11,9.1964,9.2632,False,8.9007,9.1583,reg,66858 +DL,2017-12-12,9.1487,9.2441,False,8.9770,9.1774,reg,43124 +DL,2017-12-13,9.1678,9.2346,False,9.0915,9.1392,reg,66958 +DL,2017-12-14,9.1201,9.1869,False,9.0629,9.1869,reg,33775 +DL,2017-12-15,8.9770,9.0629,False,8.8721,9.0629,reg,52520 +DL,2017-12-18,9.0724,9.1487,False,8.7958,9.0152,reg,56049 +DL,2017-12-19,8.9007,9.0820,False,8.7958,9.0724,reg,38646 +DL,2017-12-20,9.1010,9.1583,False,8.7862,8.8530,reg,64535 +DL,2017-12-21,9.0438,9.2060,False,8.9198,9.0438,reg,65236 +DL,2017-12-22,8.9675,9.1264,False,8.9389,8.9770,reg,48158 +DL,2017-12-26,9.0724,9.2060,False,8.8530,8.9293,reg,41375 +DL,2017-12-27,8.9866,9.2155,False,8.9198,9.0152,reg,38257 +DL,2017-12-28,9.0056,9.1079,False,8.9484,8.9770,reg,26334 +DL,2017-12-29,8.8435,9.0533,False,8.8435,8.9770,reg,36377 +DL,2018-01-02,9.0629,9.1106,False,8.8530,8.8530,reg,79953 +DL,2018-01-03,9.0629,9.1297,False,8.9675,9.1297,reg,26916 +DL,2018-01-04,9.2251,9.3477,False,9.0629,9.0629,reg,58754 +DL,2018-01-05,9.4349,9.4445,False,9.1869,9.2537,reg,68352 +DL,2018-01-08,8.7671,9.4445,False,8.5859,9.4445,reg,181333 +DL,2018-01-09,9.4254,9.4826,False,8.5859,8.8244,reg,258901 +DL,2018-01-10,9.3300,9.4445,False,9.1869,9.4254,reg,87222 +DL,2018-01-11,9.2900,9.8900,False,9.2200,9.3800,reg,122871 +DL,2018-01-12,9.2700,9.6450,False,9.2200,9.3500,reg,110348 +DL,2018-01-16,9.2700,9.5700,False,9.1500,9.2300,reg,153422 +DL,2018-01-17,9.1400,9.4800,False,9.1200,9.3500,reg,154076 +DL,2018-01-18,9.1200,9.2690,False,9.0300,9.1600,reg,121882 +DL,2018-01-19,9.1100,9.3800,False,9.0100,9.1200,reg,135702 +DL,2018-01-22,9.0500,9.3100,False,9.0300,9.1100,reg,111463 +DL,2018-01-23,9.1300,9.2367,False,9.0000,9.0000,reg,50796 +DL,2018-01-24,9.3500,9.4200,False,9.0500,9.1300,reg,81989 +DL,2018-01-25,9.5000,9.5300,False,9.3800,9.4100,reg,47165 +DL,2018-01-26,9.4800,9.5200,False,9.3793,9.5000,reg,35256 +DL,2018-01-29,9.4300,9.5500,False,9.3800,9.4800,reg,57632 +DL,2018-01-30,9.8200,9.8500,False,9.0700,9.3000,reg,114779 +DL,2018-01-31,9.6600,9.8274,False,9.5400,9.8200,reg,15808 +DL,2018-02-01,9.6300,9.6990,False,9.4300,9.6600,reg,31211 +DL,2018-02-02,9.6100,9.6100,False,9.3100,9.4500,reg,29728 +DL,2018-02-05,9.4100,9.6300,False,9.2000,9.6300,reg,38523 +DL,2018-02-06,9.3400,9.3800,False,9.1000,9.1700,reg,58729 +DL,2018-02-07,9.3000,9.3900,False,9.1500,9.2400,reg,34171 +DL,2018-02-08,8.9400,9.3700,False,8.8300,9.3700,reg,47292 +DL,2018-02-09,9.3400,9.3500,False,8.6710,8.8700,reg,79789 +DL,2018-02-12,9.2500,9.3600,False,8.9600,9.3600,reg,47752 +DL,2018-02-13,9.3700,9.5500,False,9.0201,9.2500,reg,68736 +DL,2018-02-14,9.3700,9.4800,False,9.1800,9.3600,reg,27577 +DL,2018-02-15,9.4500,9.4500,False,9.3000,9.4000,reg,13043 +DL,2018-02-16,9.2900,9.4300,False,9.2500,9.4000,reg,15325 +DL,2018-02-20,9.4300,9.4300,False,9.1800,9.2900,reg,23111 +DL,2018-02-21,9.3900,9.4814,False,9.2100,9.4000,reg,31940 +DL,2018-02-22,9.6300,9.8000,False,9.2700,9.4887,reg,73342 +DL,2018-02-23,9.6600,9.7100,False,9.5200,9.6300,reg,33018 +DL,2018-02-26,9.7100,9.7400,False,9.5127,9.6600,reg,25806 +DL,2018-02-27,9.4900,9.6600,False,9.3328,9.6600,reg,20196 +DL,2018-02-28,9.4100,9.7180,False,9.4000,9.5250,reg,11129 +DL,2018-03-01,9.6300,9.7800,False,9.3610,9.4200,reg,22971 +DL,2018-03-02,9.6700,9.7165,False,9.5200,9.5600,reg,7851 +DL,2018-03-05,9.7400,9.8000,False,9.6300,9.6500,reg,19934 +DL,2018-03-06,9.8500,9.9000,False,9.6200,9.7700,reg,210898 +DL,2018-03-07,10.5000,10.7100,False,9.7948,9.8300,reg,114023 +DL,2018-03-08,9.3200,9.9500,False,9.3100,9.9500,reg,109120 +DL,2018-03-09,9.0100,9.5100,False,9.0000,9.3100,reg,61824 +DL,2018-03-12,8.1800,9.0300,False,8.0900,9.0000,reg,143332 +DL,2018-03-13,8.1700,8.5000,False,8.0691,8.1800,reg,95591 +DL,2018-03-14,8.3000,8.3800,False,8.1200,8.2300,reg,26130 +DL,2018-03-15,8.3000,8.4600,False,8.1400,8.3100,reg,29701 +DL,2018-03-16,8.3300,8.4800,False,8.2000,8.2000,reg,28821 +DL,2018-03-19,8.5000,8.5600,False,8.3500,8.3500,reg,23816 +DL,2018-03-20,8.4100,8.5100,False,8.2900,8.5100,reg,20301 +DL,2018-03-21,8.4000,8.4300,False,8.3000,8.4200,reg,16451 +DL,2018-03-22,8.3000,8.3800,False,8.1500,8.3500,reg,29887 +DL,2018-03-23,8.2000,8.2500,False,8.1200,8.1694,reg,24878 +DL,2018-03-26,8.1400,8.2600,False,8.0600,8.2600,reg,36136 +DL,2018-03-27,8.2800,8.3200,False,8.0600,8.1600,reg,62027 +DL,2018-03-28,8.3000,8.4200,False,8.0000,8.1900,reg,48679 +DL,2018-03-29,8.1700,8.3500,False,8.1000,8.3500,reg,9535 +DL,2018-04-02,8.3400,8.3400,False,8.0300,8.1400,reg,37141 +DL,2018-04-03,8.1900,8.2000,False,8.0300,8.0301,reg,15126 +DL,2018-04-04,8.2900,8.2900,False,8.0500,8.1400,reg,6052 +DL,2018-04-05,8.1300,8.3000,False,8.0100,8.3000,reg,69485 +DL,2018-04-06,8.0500,8.1300,False,8.0500,8.1300,reg,29848 +DL,2018-04-09,8.2000,8.2500,False,8.0300,8.1000,reg,33553 +DL,2018-04-10,8.2600,8.2600,False,8.0600,8.0600,reg,14206 +DL,2018-04-11,8.2900,8.3500,False,8.1000,8.2000,reg,23544 +DL,2018-04-12,8.1900,8.2700,False,8.0500,8.2400,reg,81470 +DL,2018-04-13,8.2000,8.2200,False,8.0900,8.2000,reg,23239 +DL,2018-04-16,8.1200,8.1700,False,8.0300,8.1700,reg,12071 +DL,2018-04-17,8.1700,8.1900,False,8.0200,8.1200,reg,37575 +DL,2018-04-18,8.2900,8.2900,False,8.1000,8.1929,reg,16104 +DL,2018-04-19,8.2000,8.2600,False,8.1300,8.2600,reg,9152 +DL,2018-04-20,8.2000,8.2750,False,8.1100,8.1500,reg,18139 +DL,2018-04-23,8.0600,8.1900,False,8.0400,8.1400,reg,18824 +DL,2018-04-24,8.1300,8.1800,False,8.0400,8.0600,reg,14319 +DL,2018-04-25,7.9700,8.1500,False,7.9400,8.1500,reg,14180 +DL,2018-04-26,7.9900,8.0000,False,7.9300,7.9500,reg,17123 +DL,2018-04-27,7.9500,8.1690,False,7.9200,7.9500,reg,15224 +DL,2018-04-30,7.8800,8.0800,False,7.8800,7.9900,reg,16882 +DL,2018-05-01,8.0900,8.0994,False,7.9000,7.9000,reg,22916 +DL,2018-05-02,7.9700,8.0850,False,7.9300,7.9951,reg,8043 +DL,2018-05-03,8.0000,8.0190,False,7.9600,7.9922,reg,16867 +DL,2018-05-04,7.9200,8.0700,False,7.8400,7.9100,reg,20672 +DL,2018-05-07,8.0800,8.1000,False,7.8100,7.8310,reg,16893 +DL,2018-05-08,8.0400,8.1850,False,8.0000,8.1200,reg,22017 +DL,2018-05-09,7.9900,8.0900,False,7.9500,7.9502,reg,17545 +DL,2018-05-10,8.1400,8.1500,False,8.0000,8.1000,reg,33157 +DL,2018-05-11,8.1400,8.1700,False,8.1000,8.1000,reg,11094 +DL,2018-05-14,8.1400,8.1699,False,8.1000,8.1400,reg,24188 +DL,2018-05-15,7.9700,8.1400,False,7.8900,8.1000,reg,20983 +DL,2018-05-16,8.0300,8.0950,False,7.9000,7.9900,reg,26769 +DL,2018-05-17,7.9500,8.2000,False,7.9100,8.2000,reg,19595 +DL,2018-05-18,7.6400,7.9370,False,7.6152,7.9300,reg,61014 +DL,2018-05-21,7.7900,7.8893,False,7.6500,7.6500,reg,24099 +DL,2018-05-22,7.7900,7.8100,False,7.6900,7.7831,reg,16463 +DL,2018-05-23,7.8400,7.8800,False,7.7000,7.7300,reg,26553 +DL,2018-05-24,7.7000,7.8000,False,7.7000,7.7700,reg,45814 +DL,2018-05-25,7.7500,7.7812,False,7.7000,7.7000,reg,6922 +DL,2018-05-29,7.7500,7.8400,False,7.7100,7.7100,reg,10242 +DL,2018-05-30,7.7500,7.8100,False,7.7000,7.7066,reg,9152 +DL,2018-05-31,7.6900,7.7700,False,7.6600,7.7000,reg,8871 +DL,2018-06-01,7.4500,7.6722,False,7.4200,7.6000,reg,32425 +DL,2018-06-04,7.6800,7.6900,False,7.3701,7.4600,reg,17654 +DL,2018-06-05,7.6100,7.6900,False,7.4701,7.6400,reg,21494 +DL,2018-06-06,7.6600,7.8184,False,7.5900,7.5900,reg,22224 +DL,2018-06-07,7.6000,7.6400,False,7.5000,7.5600,reg,29343 diff --git a/company_library/DLBL.csv b/company_library/DLBL.csv index 6ec6e108..04788487 100644 --- a/company_library/DLBL.csv +++ b/company_library/DLBL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLBL,2017-06-06,77.2000,77.2000,False,77.2000,77.2000,reg,0 -DLBL,2017-06-07,77.2000,77.2000,False,77.2000,77.2000,reg,91 -DLBL,2017-06-08,77.2000,77.2000,False,77.2000,77.2000,reg,0 DLBL,2017-06-09,77.2000,77.2000,False,77.2000,77.2000,reg,3 DLBL,2017-06-12,77.2000,77.2000,False,77.2000,77.2000,reg,0 DLBL,2017-06-13,77.2000,77.2000,False,77.2000,77.2000,reg,0 @@ -249,3 +246,6 @@ DLBL,2018-05-31,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-06-01,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-06-04,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-06-05,75.0800,75.0800,False,75.0800,75.0800,reg,0 +DLBL,2018-06-06,75.0800,75.3100,False,75.0800,75.3100,reg,45 +DLBL,2018-06-07,75.0800,75.3100,False,75.0800,75.3100,reg,45 +DLBL,2018-06-08,75.0800,75.0800,False,75.0800,75.0800,reg,0 diff --git a/company_library/DLBS.csv b/company_library/DLBS.csv index 3a09eff7..b8380f51 100644 --- a/company_library/DLBS.csv +++ b/company_library/DLBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLBS,2017-06-06,16.4600,16.5700,False,16.4204,16.5700,reg,1939 -DLBS,2017-06-07,16.7686,16.7686,False,16.5148,16.5148,reg,1052 -DLBS,2017-06-08,16.7686,16.7686,False,16.7686,16.7686,reg,60 DLBS,2017-06-09,16.9200,16.9454,False,16.9200,16.9200,reg,2100 DLBS,2017-06-12,17.0200,17.0401,False,17.0200,17.0400,reg,1541 DLBS,2017-06-13,16.5100,16.5100,False,15.8900,16.1700,reg,395 @@ -249,3 +246,6 @@ DLBS,2018-05-31,19.5000,19.5000,False,19.2700,19.2700,reg,2750 DLBS,2018-06-01,20.0000,20.0753,False,19.9410,19.9912,reg,2934 DLBS,2018-06-04,20.3999,20.3999,False,18.8163,18.8163,reg,6376 DLBS,2018-06-05,20.0328,20.1160,False,19.5997,19.6100,reg,8732 +DLBS,2018-06-06,20.4000,20.4000,False,20.4000,20.4000,reg,418 +DLBS,2018-06-07,20.9900,20.9900,False,19.4500,20.1000,reg,7408 +DLBS,2018-06-08,20.3600,22.4999,False,19.4000,20.7500,reg,6174 diff --git a/company_library/DLHC.csv b/company_library/DLHC.csv index ed09a49d..34c3c44a 100644 --- a/company_library/DLHC.csv +++ b/company_library/DLHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLHC,2017-06-06,5.2100,5.7500,False,5.2100,5.6800,reg,12711 -DLHC,2017-06-07,5.4100,5.5020,False,5.4100,5.5020,reg,1624 -DLHC,2017-06-08,5.4600,5.4600,False,5.4100,5.4100,reg,6392 DLHC,2017-06-09,5.3900,5.6800,False,5.2640,5.6077,reg,29255 DLHC,2017-06-12,5.5800,5.6000,False,5.2600,5.3100,reg,28127 DLHC,2017-06-13,5.2700,5.7200,False,5.2700,5.5800,reg,35393 @@ -249,3 +246,6 @@ DLHC,2018-05-31,5.5000,5.5000,False,5.3000,5.3000,reg,16963 DLHC,2018-06-01,5.1900,5.5000,False,5.0000,5.4600,reg,10582 DLHC,2018-06-04,5.3000,5.4000,False,5.1100,5.1100,reg,22460 DLHC,2018-06-05,5.4700,5.4800,False,5.3000,5.3000,reg,173858 +DLHC,2018-06-06,5.3600,5.5300,False,5.3432,5.5300,reg,20113 +DLHC,2018-06-07,5.4270,5.4270,False,5.4200,5.4200,reg,1109 +DLHC,2018-06-08,5.4500,5.5400,False,5.4450,5.5200,reg,8010 diff --git a/company_library/DLPN.csv b/company_library/DLPN.csv index 07188123..f49a7310 100644 --- a/company_library/DLPN.csv +++ b/company_library/DLPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLPN,2017-06-06,6.5000,6.5000,True,6.5000,6.5000,reg,0 -DLPN,2017-06-07,6.5000,6.5000,True,6.5000,6.5000,reg,0 -DLPN,2017-06-08,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-09,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-12,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-13,6.5000,6.5000,True,6.5000,6.5000,reg,0 @@ -249,3 +246,6 @@ DLPN,2018-05-31,3.1400,3.1400,False,3.1400,3.1400,reg,154 DLPN,2018-06-01,3.2300,3.2500,False,3.1700,3.2438,reg,2768 DLPN,2018-06-04,3.2500,3.3500,False,3.2100,3.2100,reg,13424 DLPN,2018-06-05,3.2000,3.3300,False,3.1500,3.1700,reg,4868 +DLPN,2018-06-06,3.1000,3.2500,False,2.9300,3.2500,reg,6353 +DLPN,2018-06-07,3.1300,3.3450,False,3.1100,3.1100,reg,8991 +DLPN,2018-06-08,3.0000,3.2700,False,3.0000,3.2700,reg,18789 diff --git a/company_library/DLPNW.csv b/company_library/DLPNW.csv index 78e5a06a..ad4f18ae 100644 --- a/company_library/DLPNW.csv +++ b/company_library/DLPNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLPNW,2017-06-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 -DLPNW,2017-06-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 -DLPNW,2017-06-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 @@ -249,3 +246,6 @@ DLPNW,2018-05-31,0.3800,0.3800,False,0.3800,0.3800,reg,20 DLPNW,2018-06-01,0.3800,0.3800,False,0.3800,0.3800,reg,0 DLPNW,2018-06-04,0.3001,0.3002,False,0.3001,0.3002,reg,1079 DLPNW,2018-06-05,0.3001,0.3001,False,0.3001,0.3001,reg,0 +DLPNW,2018-06-06,0.3001,0.3002,False,0.3001,0.3002,reg,1079 +DLPNW,2018-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,183 +DLPNW,2018-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 diff --git a/company_library/DLR.csv b/company_library/DLR.csv new file mode 100644 index 00000000..257b9698 --- /dev/null +++ b/company_library/DLR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DLR,2017-06-08,112.9008,115.0282,False,111.3052,114.4190,reg,1058750 +DLR,2017-06-09,109.5839,114.0999,False,107.9883,110.1931,reg,7069048 +DLR,2017-06-12,110.9184,110.9377,False,107.2147,109.5452,reg,3072297 +DLR,2017-06-13,112.4685,112.4978,False,110.2652,110.9476,reg,1704065 +DLR,2017-06-14,114.5062,115.7248,False,112.4490,113.6482,reg,2163582 +DLR,2017-06-15,114.7986,115.5688,False,113.6043,114.0674,reg,1226025 +DLR,2017-06-16,113.6872,115.2179,False,113.0548,115.0619,reg,1832038 +DLR,2017-06-19,113.6287,114.5257,False,112.5660,114.5257,reg,1312529 +DLR,2017-06-20,114.6914,114.8766,False,113.4045,113.6677,reg,1238734 +DLR,2017-06-21,116.0953,116.1830,False,114.5208,114.5842,reg,1373773 +DLR,2017-06-22,117.4017,117.6650,False,115.3349,116.1538,reg,1802008 +DLR,2017-06-23,117.5187,118.4546,False,117.0711,117.2555,reg,2166393 +DLR,2017-06-26,117.1385,118.4839,False,116.7875,117.9574,reg,1573608 +DLR,2017-06-27,113.7165,116.9922,False,113.6580,116.8655,reg,1524275 +DLR,2017-06-28,112.4685,114.1308,False,111.8251,113.9602,reg,1460924 +DLR,2017-06-29,110.0995,112.2638,False,109.0465,112.0396,reg,1750090 +DLR,2017-06-30,110.1190,110.7234,False,109.5340,109.9337,reg,1977239 +DLR,2017-07-05,108.2178,110.8794,False,107.5744,110.3334,reg,1375217 +DLR,2017-07-06,106.6189,108.1496,False,106.0047,107.7694,reg,1125594 +DLR,2017-07-07,107.3891,108.2178,False,106.6092,106.9504,reg,879313 +DLR,2017-07-10,107.3014,108.4713,False,107.2575,107.6231,reg,1242483 +DLR,2017-07-11,106.8529,107.8669,False,106.2972,107.2331,reg,1065099 +DLR,2017-07-12,109.1928,109.4170,False,107.2234,107.6231,reg,1116763 +DLR,2017-07-13,109.6802,109.9630,False,108.5883,109.1440,reg,1203036 +DLR,2017-07-14,109.6120,111.3376,False,109.2903,110.3822,reg,948482 +DLR,2017-07-17,109.8850,109.9532,False,108.7833,109.3293,reg,1224955 +DLR,2017-07-18,110.1774,110.6149,False,109.4560,109.7680,reg,939386 +DLR,2017-07-19,109.5340,110.3432,False,108.6858,109.7387,reg,1257254 +DLR,2017-07-20,109.3000,110.2847,False,109.2318,109.6802,reg,1201601 +DLR,2017-07-21,109.6412,109.9142,False,108.9685,109.2805,reg,608779 +DLR,2017-07-24,110.4114,110.8038,False,109.2025,109.6802,reg,711684 +DLR,2017-07-25,109.6217,110.5577,False,109.0855,110.5577,reg,762437 +DLR,2017-07-26,110.4797,110.6552,False,109.3000,109.5730,reg,634903 +DLR,2017-07-27,111.2889,111.7958,False,109.5632,110.4797,reg,1508065 +DLR,2017-07-28,110.3432,112.0103,False,109.3877,111.2499,reg,1406262 +DLR,2017-07-31,112.4490,112.5465,False,109.8736,110.1677,reg,1525110 +DLR,2017-08-01,114.6427,115.2764,False,112.5173,112.5563,reg,2193656 +DLR,2017-08-02,114.1942,114.6085,False,113.2387,114.6037,reg,1230949 +DLR,2017-08-03,112.8488,114.2624,False,112.1663,114.1747,reg,1043655 +DLR,2017-08-04,112.3126,113.5117,False,112.0201,112.8098,reg,795156 +DLR,2017-08-07,111.6886,112.4783,False,111.2596,112.3126,reg,673350 +DLR,2017-08-08,110.9184,111.6983,False,110.5479,111.4546,reg,825056 +DLR,2017-08-09,111.5424,111.7471,False,110.5967,111.1426,reg,656944 +DLR,2017-08-10,110.0215,111.6593,False,109.9922,111.2206,reg,1471711 +DLR,2017-08-11,109.0173,110.3334,False,107.8961,110.2067,reg,1282903 +DLR,2017-08-14,111.9713,112.2443,False,109.4852,109.7192,reg,1019806 +DLR,2017-08-15,112.2443,112.2736,False,110.7332,111.8446,reg,716394 +DLR,2017-08-16,113.5702,113.9115,False,112.1273,112.2541,reg,902393 +DLR,2017-08-17,112.5953,113.9446,False,112.4100,113.4630,reg,910921 +DLR,2017-08-18,111.9811,112.5758,False,111.0354,112.2833,reg,802498 +DLR,2017-08-21,113.5215,113.8725,False,111.8153,112.1176,reg,717858 +DLR,2017-08-22,114.6816,115.1106,False,113.2777,113.5410,reg,806041 +DLR,2017-08-23,115.1789,115.6078,False,114.1064,114.6427,reg,702665 +DLR,2017-08-24,114.9839,115.8808,False,114.7011,115.4129,reg,1034716 +DLR,2017-08-25,115.1789,115.8223,False,114.6232,115.6468,reg,646608 +DLR,2017-08-28,114.6232,115.9101,False,113.9699,115.3251,reg,793195 +DLR,2017-08-29,114.4282,115.0424,False,113.8432,114.6037,reg,858955 +DLR,2017-08-30,115.1009,115.1009,False,114.0918,114.1844,reg,500763 +DLR,2017-08-31,115.3739,116.0173,False,114.9351,115.3349,reg,1093368 +DLR,2017-09-01,114.7596,115.4518,False,114.3014,115.4518,reg,702306 +DLR,2017-09-05,116.1928,116.2513,False,114.1503,114.7889,reg,1011772 +DLR,2017-09-06,116.6900,117.1970,False,115.4908,116.4560,reg,1199027 +DLR,2017-09-07,118.3864,119.0689,False,116.4609,116.9630,reg,1551978 +DLR,2017-09-08,117.6065,118.1817,False,117.0020,117.6844,reg,960176 +DLR,2017-09-11,122.8809,124.0410,False,118.7179,118.7179,reg,2939992 +DLR,2017-09-12,121.6524,123.3391,False,120.7067,122.7444,reg,2026376 +DLR,2017-09-13,118.4936,121.5744,False,117.0020,121.3502,reg,4572608 +DLR,2017-09-14,118.8080,118.9259,False,116.4207,118.7294,reg,2744949 +DLR,2017-09-15,115.5266,118.9652,False,114.9470,118.6705,reg,9754053 +DLR,2017-09-18,115.0452,115.9589,False,114.1316,115.6544,reg,2023871 +DLR,2017-09-19,115.2024,115.3842,False,113.6207,115.1533,reg,2015787 +DLR,2017-09-20,112.9330,115.6838,False,112.1470,115.5856,reg,1728706 +DLR,2017-09-21,114.1905,115.5561,False,112.9919,113.1196,reg,2074257 +DLR,2017-09-22,112.5007,114.5049,False,111.9053,114.3575,reg,2040956 +DLR,2017-09-25,112.2158,112.7266,False,111.7540,112.5007,reg,1335527 +DLR,2017-09-26,111.3021,112.3238,False,111.2235,112.1961,reg,1418909 +DLR,2017-09-27,113.2277,113.2375,False,110.1723,111.0565,reg,1886719 +DLR,2017-09-28,114.1217,114.1414,False,112.4319,112.7659,reg,1341698 +DLR,2017-09-29,116.2537,116.5189,False,113.7582,113.8073,reg,2152910 +DLR,2017-10-02,116.3814,117.2066,False,116.0965,116.5779,reg,1485440 +DLR,2017-10-03,114.4558,116.4796,False,114.3182,116.2537,reg,1060127 +DLR,2017-10-04,114.9961,115.0273,False,113.0459,114.1414,reg,1654824 +DLR,2017-10-05,116.3322,116.3617,False,114.2200,114.9961,reg,1388351 +DLR,2017-10-06,116.1456,116.3126,False,115.0354,116.0277,reg,1224751 +DLR,2017-10-09,116.8726,117.2361,False,116.0375,116.1358,reg,685230 +DLR,2017-10-10,117.6586,118.6017,False,116.7940,117.1379,reg,1121734 +DLR,2017-10-11,118.5035,119.0438,False,117.3736,118.1202,reg,1057049 +DLR,2017-10-12,120.5961,120.6256,False,118.6901,119.0733,reg,972719 +DLR,2017-10-13,119.6431,121.0186,False,119.2600,120.8417,reg,1026235 +DLR,2017-10-16,119.6038,120.0459,False,119.0438,119.3779,reg,1243652 +DLR,2017-10-17,120.5666,120.9793,False,119.3287,119.4466,reg,1201989 +DLR,2017-10-18,121.6768,121.7652,False,120.1835,120.3603,reg,901044 +DLR,2017-10-19,121.7063,121.8143,False,120.3505,120.9105,reg,800928 +DLR,2017-10-20,121.2249,121.9787,False,120.8417,121.8242,reg,774105 +DLR,2017-10-23,118.1105,121.4115,False,117.9533,120.0164,reg,1610044 +DLR,2017-10-24,119.0635,119.4565,False,117.6782,118.2284,reg,1214817 +DLR,2017-10-25,120.8221,121.3329,False,118.8866,118.8866,reg,1794351 +DLR,2017-10-26,113.7779,121.3329,False,113.5716,120.6943,reg,2865399 +DLR,2017-10-27,114.5049,115.0452,False,112.5007,113.5912,reg,1380419 +DLR,2017-10-30,115.5266,116.4207,False,114.4165,114.5049,reg,970681 +DLR,2017-10-31,116.3617,116.4698,False,114.7997,115.6740,reg,961118 +DLR,2017-11-01,114.8880,116.7645,False,114.8094,116.7645,reg,934081 +DLR,2017-11-02,116.6859,117.2066,False,114.9175,115.2319,reg,1412832 +DLR,2017-11-03,116.9708,117.5456,False,115.5463,116.0768,reg,765935 +DLR,2017-11-06,119.6922,119.9379,False,117.5701,117.5701,reg,992220 +DLR,2017-11-07,119.8691,119.8789,False,118.3659,119.4270,reg,1131150 +DLR,2017-11-08,121.3329,121.8143,False,119.2698,119.8396,reg,1454053 +DLR,2017-11-09,120.0950,121.2150,False,119.9575,121.0087,reg,732844 +DLR,2017-11-10,118.7294,119.8101,False,118.3659,119.7217,reg,988947 +DLR,2017-11-13,120.5470,121.6670,False,118.5624,119.0831,reg,1012813 +DLR,2017-11-14,120.5666,121.2543,False,119.5252,120.1343,reg,1065627 +DLR,2017-11-15,118.0417,121.1070,False,117.8845,120.9400,reg,689508 +DLR,2017-11-16,118.1596,119.1224,False,117.5112,118.0614,reg,1364863 +DLR,2017-11-17,116.0375,117.8944,False,115.7723,117.6487,reg,800934 +DLR,2017-11-20,115.3498,116.5287,False,115.2810,116.0277,reg,909343 +DLR,2017-11-21,116.2045,116.4108,False,115.0059,115.5659,reg,1217777 +DLR,2017-11-22,115.1533,116.5975,False,114.9470,116.2831,reg,689054 +DLR,2017-11-27,115.9884,116.2438,False,115.3203,115.8017,reg,1177325 +DLR,2017-11-28,116.4501,116.8529,False,115.4775,115.8508,reg,1198905 +DLR,2017-11-29,114.9372,116.5730,False,113.8663,116.2733,reg,1799775 +DLR,2017-11-30,114.6523,116.0179,False,114.4361,115.3400,reg,3501833 +DLR,2017-12-01,116.7252,116.7351,False,114.1610,115.0551,reg,1108611 +DLR,2017-12-04,108.6495,116.7154,False,108.5463,116.6073,reg,2484872 +DLR,2017-12-05,111.0368,111.7540,False,108.1582,108.5512,reg,1828143 +DLR,2017-12-06,110.6635,111.8916,False,110.1919,110.5947,reg,1001262 +DLR,2017-12-07,112.1372,112.8740,False,109.8186,110.7617,reg,1210901 +DLR,2017-12-08,112.7954,113.7975,False,112.2944,112.8052,reg,1077004 +DLR,2017-12-11,112.9330,113.0705,False,111.5575,112.6972,reg,860295 +DLR,2017-12-12,112.8838,113.4144,False,111.4888,112.8838,reg,1110941 +DLR,2017-12-13,113.2866,113.8948,False,113.0017,113.1196,reg,1226017 +DLR,2017-12-14,114.1681,114.5247,False,112.9895,113.1183,reg,765089 +DLR,2017-12-15,113.3659,115.0595,False,113.2371,115.0199,reg,2215470 +DLR,2017-12-18,113.0093,114.1582,False,112.9499,113.9106,reg,910746 +DLR,2017-12-19,110.7115,113.5144,False,110.5926,113.2470,reg,1450482 +DLR,2017-12-20,109.3645,110.7115,False,109.0178,110.2163,reg,1620014 +DLR,2017-12-21,108.2651,109.8164,False,108.1463,109.4734,reg,988745 +DLR,2017-12-22,109.9191,110.3252,False,108.5226,109.4041,reg,1271388 +DLR,2017-12-26,110.5233,111.2463,False,109.3358,109.9984,reg,648664 +DLR,2017-12-27,111.4246,112.4349,False,110.7313,110.7709,reg,920008 +DLR,2017-12-28,112.9400,112.9796,False,111.2761,111.3256,reg,1010018 +DLR,2017-12-29,112.8112,113.6135,False,112.7197,113.2074,reg,690908 +DLR,2018-01-02,111.5831,113.1183,False,110.9096,112.9499,reg,1224367 +DLR,2018-01-03,112.6032,113.9800,False,112.0189,112.1080,reg,1472822 +DLR,2018-01-04,111.2067,112.7221,False,110.9393,112.4250,reg,1458468 +DLR,2018-01-05,111.9198,112.6231,False,111.5138,111.8010,reg,1066944 +DLR,2018-01-08,113.0588,113.6036,False,111.9099,111.9198,reg,834724 +DLR,2018-01-09,111.5237,113.4550,False,111.4246,113.1678,reg,947279 +DLR,2018-01-10,108.4929,111.6325,False,107.9581,111.5534,reg,1650611 +DLR,2018-01-11,106.9082,108.9386,False,106.2050,108.7900,reg,1714596 +DLR,2018-01-12,104.7689,106.8389,False,103.7190,106.3635,reg,1907815 +DLR,2018-01-16,106.4526,108.6811,False,105.4622,105.4919,reg,1889444 +DLR,2018-01-17,105.9871,106.7993,False,103.5209,106.0762,reg,2366230 +DLR,2018-01-18,105.9376,106.5417,False,104.8877,105.2443,reg,1839534 +DLR,2018-01-19,106.2743,106.4724,False,105.0858,106.2149,reg,1467535 +DLR,2018-01-22,108.2948,108.3047,False,106.0861,106.3635,reg,1566281 +DLR,2018-01-23,110.0479,110.5728,False,107.5817,108.4335,reg,1445450 +DLR,2018-01-24,109.7904,110.3549,False,109.1961,110.0479,reg,1021704 +DLR,2018-01-25,110.3450,110.8204,False,109.5626,109.6814,reg,1157085 +DLR,2018-01-26,110.5827,110.9789,False,109.9191,110.5629,reg,1375496 +DLR,2018-01-29,106.3437,111.3553,False,106.2842,111.3553,reg,1413176 +DLR,2018-01-30,105.5414,106.6705,False,105.3928,105.9970,reg,1471023 +DLR,2018-01-31,110.8799,110.9987,False,105.7296,105.7296,reg,2538117 +DLR,2018-02-01,106.9478,111.1572,False,106.4229,110.8898,reg,1784921 +DLR,2018-02-02,106.6804,106.9973,False,104.3925,105.6999,reg,1562448 +DLR,2018-02-05,103.3327,107.8689,False,103.3327,106.2248,reg,1868040 +DLR,2018-02-06,103.5011,104.0755,False,100.1346,102.3720,reg,2238518 +DLR,2018-02-07,103.1742,105.6775,False,102.9167,103.2337,reg,1335659 +DLR,2018-02-08,98.0140,103.4912,False,97.9645,103.1742,reg,2088786 +DLR,2018-02-09,101.2330,101.9362,False,97.3405,98.5489,reg,1987962 +DLR,2018-02-12,104.0458,104.0656,False,99.0441,101.8272,reg,2390141 +DLR,2018-02-13,104.1152,104.5906,False,102.3522,103.8279,reg,1618028 +DLR,2018-02-14,104.2637,104.5559,False,102.1125,103.8874,reg,1726307 +DLR,2018-02-15,104.4420,104.7689,False,102.0947,104.4321,reg,2392442 +DLR,2018-02-16,101.2231,104.3430,False,100.2128,101.3320,reg,2253588 +DLR,2018-02-20,98.6281,101.4509,False,98.4201,100.4406,reg,1999864 +DLR,2018-02-21,97.0137,98.5984,False,96.1124,98.5984,reg,2908511 +DLR,2018-02-22,99.8662,100.2822,False,97.0731,97.0731,reg,2092337 +DLR,2018-02-23,101.2231,101.7876,False,99.2967,100.2822,reg,1441224 +DLR,2018-02-26,100.6090,101.9461,False,100.0940,101.5103,reg,1300886 +DLR,2018-02-27,99.3412,101.3716,False,98.3211,100.6189,reg,2287901 +DLR,2018-02-28,99.6780,100.6486,False,98.6677,99.9454,reg,1629875 +DLR,2018-03-01,97.9546,100.2740,False,97.4891,99.0936,reg,1298020 +DLR,2018-03-02,97.2811,97.5501,False,95.6370,97.5287,reg,1461590 +DLR,2018-03-05,99.4007,99.8266,False,96.5383,96.6076,reg,1153172 +DLR,2018-03-06,100.2128,100.9259,False,99.2125,99.4106,reg,1059729 +DLR,2018-03-07,102.0749,102.2977,False,99.7671,100.0246,reg,1699507 +DLR,2018-03-08,102.7285,102.8276,False,101.1587,102.0451,reg,1257351 +DLR,2018-03-09,102.1541,103.1742,False,100.9259,102.7583,reg,1162812 +DLR,2018-03-12,103.3525,104.1152,False,102.5404,102.6790,reg,1670190 +DLR,2018-03-13,104.6500,104.9372,False,103.6596,103.7190,reg,1425115 +DLR,2018-03-14,105.4700,105.7000,False,104.5700,105.1400,reg,1605967 +DLR,2018-03-15,105.3300,105.8900,False,104.6800,105.6800,reg,839446 +DLR,2018-03-16,106.3700,106.6100,False,104.8400,105.1200,reg,1502637 +DLR,2018-03-19,104.7500,106.3700,False,104.0000,106.3100,reg,1269508 +DLR,2018-03-20,104.9700,105.4700,False,104.4500,104.8200,reg,882317 +DLR,2018-03-21,103.3700,105.3000,False,102.9900,104.7800,reg,1308374 +DLR,2018-03-22,102.9100,104.9200,False,102.3830,102.9800,reg,1394223 +DLR,2018-03-23,102.3000,104.2900,False,102.0100,103.3300,reg,1603784 +DLR,2018-03-26,102.1000,103.3400,False,101.0200,103.0300,reg,979282 +DLR,2018-03-27,102.7100,104.3600,False,101.3100,102.4400,reg,1055378 +DLR,2018-03-28,105.0400,105.2600,False,103.3100,103.3500,reg,1035345 +DLR,2018-03-29,105.3800,105.8600,False,104.6337,105.0900,reg,1097455 +DLR,2018-04-02,102.9300,105.6700,False,102.0000,105.5600,reg,955666 +DLR,2018-04-03,103.0200,103.5900,False,101.7300,102.9700,reg,847293 +DLR,2018-04-04,104.6000,104.9700,False,102.1400,102.4800,reg,777089 +DLR,2018-04-05,105.2100,105.3900,False,103.5400,104.6400,reg,639222 +DLR,2018-04-06,104.3000,106.0600,False,103.9400,105.2900,reg,839637 +DLR,2018-04-09,104.3800,105.9900,False,104.0800,104.3900,reg,746354 +DLR,2018-04-10,103.4800,105.0100,False,102.7000,104.6800,reg,989356 +DLR,2018-04-11,104.5500,105.4400,False,103.2400,103.4200,reg,1243128 +DLR,2018-04-12,100.9900,104.7600,False,100.5000,104.7600,reg,1519692 +DLR,2018-04-13,102.4400,102.5700,False,101.3400,101.3400,reg,754078 +DLR,2018-04-16,103.1900,103.7100,False,102.0300,102.8300,reg,696550 +DLR,2018-04-17,104.5100,105.7600,False,102.6600,103.4800,reg,772191 +DLR,2018-04-18,104.1200,105.0700,False,103.9611,104.6100,reg,490411 +DLR,2018-04-19,103.1700,103.8900,False,102.1380,103.8900,reg,712067 +DLR,2018-04-20,102.3200,103.9264,False,102.1000,103.3200,reg,729411 +DLR,2018-04-23,101.7900,103.1050,False,101.4800,102.2700,reg,991130 +DLR,2018-04-24,101.4100,102.4000,False,100.9100,102.2000,reg,1062634 +DLR,2018-04-25,101.4700,101.8200,False,100.7700,101.2900,reg,801744 +DLR,2018-04-26,103.5000,104.0400,False,101.3800,101.7100,reg,959350 +DLR,2018-04-27,107.8000,108.4000,False,102.5100,102.5100,reg,1804909 +DLR,2018-04-30,105.6900,108.3900,False,105.1650,107.9200,reg,1502211 +DLR,2018-05-01,105.0100,105.8900,False,104.5700,105.3200,reg,1463257 +DLR,2018-05-02,105.3400,105.9200,False,104.3200,104.7300,reg,1180795 +DLR,2018-05-03,104.9700,105.7400,False,103.6700,105.2800,reg,1222532 +DLR,2018-05-04,106.3900,106.6340,False,104.4750,104.7400,reg,921460 +DLR,2018-05-07,106.6600,106.9100,False,105.6100,106.3200,reg,918394 +DLR,2018-05-08,104.5400,106.5000,False,103.7421,106.5000,reg,1868306 +DLR,2018-05-09,105.9200,106.0500,False,104.2000,104.4900,reg,938343 +DLR,2018-05-10,108.3500,108.9100,False,106.1000,106.5900,reg,1401927 +DLR,2018-05-11,108.7900,109.7800,False,108.4800,108.6400,reg,1325199 +DLR,2018-05-14,108.2300,109.2600,False,107.5100,108.4800,reg,1394340 +DLR,2018-05-15,107.2300,107.5800,False,106.2600,107.5800,reg,1523260 +DLR,2018-05-16,106.9000,107.4800,False,106.2200,107.4800,reg,1043417 +DLR,2018-05-17,105.5000,106.9200,False,105.0200,106.8900,reg,1742544 +DLR,2018-05-18,105.2400,106.9700,False,104.4900,105.5000,reg,1467022 +DLR,2018-05-21,106.5900,106.9200,False,104.8800,105.6000,reg,837418 +DLR,2018-05-22,106.3400,106.7400,False,105.7300,106.4600,reg,949602 +DLR,2018-05-23,106.6100,107.2900,False,105.8900,106.4500,reg,982217 +DLR,2018-05-24,106.2900,107.1900,False,105.3950,106.8800,reg,816164 +DLR,2018-05-25,106.5600,107.3500,False,106.2900,106.9100,reg,587087 +DLR,2018-05-29,107.0200,107.4500,False,105.6400,106.4600,reg,897979 +DLR,2018-05-30,108.0200,108.6500,False,106.4600,107.0100,reg,982869 +DLR,2018-05-31,107.4800,108.0300,False,106.5600,107.6600,reg,1277074 +DLR,2018-06-01,108.5100,108.7500,False,107.1600,107.5100,reg,827528 +DLR,2018-06-04,108.8600,108.9800,False,107.8100,108.9600,reg,757207 +DLR,2018-06-05,108.2100,109.6800,False,107.8800,109.0000,reg,883173 +DLR,2018-06-06,108.3600,108.5400,False,107.1100,108.2500,reg,673491 +DLR,2018-06-07,108.1000,108.7300,False,106.8500,108.3900,reg,910605 diff --git a/company_library/DLTH.csv b/company_library/DLTH.csv index b6f6224d..1407c41b 100644 --- a/company_library/DLTH.csv +++ b/company_library/DLTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLTH,2017-06-06,20.5700,21.5200,False,20.2700,20.7000,reg,769077 -DLTH,2017-06-07,16.7500,18.4000,False,16.4505,18.2000,reg,3436120 -DLTH,2017-06-08,17.0800,17.2500,False,16.0100,16.9900,reg,1198454 DLTH,2017-06-09,16.6000,17.6300,False,16.5900,17.3400,reg,986535 DLTH,2017-06-12,16.9100,17.0800,False,16.2600,16.6500,reg,562122 DLTH,2017-06-13,17.2900,17.5700,False,16.8500,17.0200,reg,330727 @@ -249,3 +246,6 @@ DLTH,2018-05-31,17.3400,17.5200,False,17.0850,17.2700,reg,111174 DLTH,2018-06-01,17.9400,17.9800,False,17.2500,17.4800,reg,290761 DLTH,2018-06-04,19.1300,19.2600,False,17.9500,17.9500,reg,838841 DLTH,2018-06-05,18.7100,19.1300,False,17.2500,17.9400,reg,827859 +DLTH,2018-06-06,18.0000,18.6700,False,17.6600,18.5100,reg,344834 +DLTH,2018-06-07,17.7800,18.1300,False,17.5100,18.0000,reg,255399 +DLTH,2018-06-08,18.0900,18.4900,False,17.7250,17.9000,reg,338757 diff --git a/company_library/DLTR.csv b/company_library/DLTR.csv index 9bca0b29..5abf21c2 100644 --- a/company_library/DLTR.csv +++ b/company_library/DLTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLTR,2017-06-06,76.8800,78.6100,False,76.2500,78.6100,reg,4195921 -DLTR,2017-06-07,75.4100,77.3300,False,75.0000,77.3300,reg,7290835 -DLTR,2017-06-08,74.8400,77.0900,False,74.6600,75.7900,reg,2853978 DLTR,2017-06-09,75.3800,75.8800,False,74.4000,74.8500,reg,2248739 DLTR,2017-06-12,75.3500,76.7700,False,74.9500,75.4300,reg,2024983 DLTR,2017-06-13,75.5000,75.8750,False,74.8700,75.2700,reg,1416751 @@ -249,3 +246,6 @@ DLTR,2018-05-31,82.5900,89.0000,False,81.3100,88.2700,reg,18431865 DLTR,2018-06-01,81.2800,83.4000,False,81.0100,83.1500,reg,7654631 DLTR,2018-06-04,81.2100,81.6900,False,80.0100,81.0800,reg,5765700 DLTR,2018-06-05,82.9500,83.2900,False,81.2100,81.4000,reg,5868174 +DLTR,2018-06-06,81.5900,83.6800,False,81.0000,83.2300,reg,4617474 +DLTR,2018-06-07,81.9600,82.4800,False,81.0800,82.0500,reg,4621272 +DLTR,2018-06-08,82.6300,82.9100,False,81.8750,81.9600,reg,3988010 diff --git a/company_library/DMB.csv b/company_library/DMB.csv new file mode 100644 index 00000000..eff2b231 --- /dev/null +++ b/company_library/DMB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DMB,2017-06-08,12.5484,12.6150,False,12.5484,12.6055,reg,19551 +DMB,2017-06-09,12.5769,12.6245,False,12.5103,12.6245,reg,43783 +DMB,2017-06-12,12.5008,12.5769,False,12.4912,12.5769,reg,31996 +DMB,2017-06-13,12.5198,12.5579,False,12.4912,12.5579,reg,37285 +DMB,2017-06-14,12.5514,12.5780,False,12.5227,12.5322,reg,70182 +DMB,2017-06-15,12.5896,12.5896,False,12.5227,12.5896,reg,38548 +DMB,2017-06-16,12.5991,12.6565,False,12.5611,12.5896,reg,39577 +DMB,2017-06-19,12.5991,12.6555,False,12.5905,12.6183,reg,43186 +DMB,2017-06-20,12.6661,12.6661,False,12.6068,12.6087,reg,38515 +DMB,2017-06-21,12.6756,12.7330,False,12.6374,12.6661,reg,61387 +DMB,2017-06-22,12.7521,12.7617,False,12.7139,12.7330,reg,41060 +DMB,2017-06-23,12.7999,12.7999,False,12.7330,12.7521,reg,33599 +DMB,2017-06-26,12.7903,12.8190,False,12.7617,12.8190,reg,33142 +DMB,2017-06-27,12.7330,12.7617,False,12.7330,12.7521,reg,54396 +DMB,2017-06-28,12.7521,12.7617,False,12.7043,12.7425,reg,46975 +DMB,2017-06-29,12.5705,12.7425,False,12.5628,12.7425,reg,97387 +DMB,2017-06-30,12.5227,12.6087,False,12.5036,12.6087,reg,56260 +DMB,2017-07-05,12.5705,12.5896,False,12.5227,12.5418,reg,78763 +DMB,2017-07-06,12.5514,12.5514,False,12.5131,12.5514,reg,49001 +DMB,2017-07-07,12.5896,12.5991,False,12.5418,12.5705,reg,47334 +DMB,2017-07-10,12.6852,12.6852,False,12.5800,12.6087,reg,45844 +DMB,2017-07-11,12.7139,12.7234,False,12.6469,12.6852,reg,63944 +DMB,2017-07-12,12.7903,12.7903,False,12.7139,12.7425,reg,48757 +DMB,2017-07-13,12.8095,12.8477,False,12.7712,12.8190,reg,74323 +DMB,2017-07-14,12.8286,12.8859,False,12.7999,12.8286,reg,71054 +DMB,2017-07-17,12.8381,12.8764,False,12.7903,12.8764,reg,50013 +DMB,2017-07-18,12.8410,12.8794,False,12.7930,12.8794,reg,65669 +DMB,2017-07-19,12.8890,12.8986,False,12.8122,12.8986,reg,53674 +DMB,2017-07-20,12.9274,12.9370,False,12.8698,12.9274,reg,42757 +DMB,2017-07-21,12.9274,12.9466,False,12.8506,12.9370,reg,82426 +DMB,2017-07-24,12.8890,12.9082,False,12.8026,12.8698,reg,72682 +DMB,2017-07-25,12.7642,12.8890,False,12.7642,12.8890,reg,42204 +DMB,2017-07-26,12.7642,12.8314,False,12.7354,12.7546,reg,56188 +DMB,2017-07-27,12.7834,12.8218,False,12.7354,12.8218,reg,66634 +DMB,2017-07-28,12.8698,12.8698,False,12.7642,12.7738,reg,38242 +DMB,2017-07-31,12.8698,12.9082,False,12.8585,12.8794,reg,50365 +DMB,2017-08-01,12.9082,12.9178,False,12.8890,12.9082,reg,35855 +DMB,2017-08-02,12.9466,12.9754,False,12.9187,12.9562,reg,52204 +DMB,2017-08-03,12.9850,12.9946,False,12.9312,12.9754,reg,21669 +DMB,2017-08-04,12.8698,12.9850,False,12.8410,12.9850,reg,49317 +DMB,2017-08-07,12.9082,12.9274,False,12.8698,12.8698,reg,39901 +DMB,2017-08-08,12.9082,12.9177,False,12.8602,12.8986,reg,56885 +DMB,2017-08-09,12.8218,12.9274,False,12.7834,12.9082,reg,34255 +DMB,2017-08-10,12.7066,12.8314,False,12.6491,12.8314,reg,77630 +DMB,2017-08-11,12.7738,12.8026,False,12.6395,12.7066,reg,40692 +DMB,2017-08-14,12.7671,12.7864,False,12.7382,12.7864,reg,36854 +DMB,2017-08-15,12.7189,12.7671,False,12.6611,12.7285,reg,89349 +DMB,2017-08-16,12.7671,12.7767,False,12.7093,12.7189,reg,55372 +DMB,2017-08-17,12.7960,12.7960,False,12.7478,12.7671,reg,24957 +DMB,2017-08-18,12.8345,12.8345,False,12.7285,12.7767,reg,48552 +DMB,2017-08-21,12.8442,12.9020,False,12.8056,12.8249,reg,35217 +DMB,2017-08-22,12.8923,12.9020,False,12.8249,12.8538,reg,53611 +DMB,2017-08-23,12.9020,12.9020,False,12.8442,12.8923,reg,34130 +DMB,2017-08-24,12.8153,12.9020,False,12.8056,12.9020,reg,30506 +DMB,2017-08-25,12.8634,12.8634,False,12.7767,12.8442,reg,58664 +DMB,2017-08-28,12.8056,12.8538,False,12.7767,12.8345,reg,42900 +DMB,2017-08-29,12.8442,12.9020,False,12.8249,12.8249,reg,49174 +DMB,2017-08-30,12.8634,12.8634,False,12.7960,12.8538,reg,47292 +DMB,2017-08-31,12.7960,12.8827,False,12.7767,12.8634,reg,86494 +DMB,2017-09-01,12.8249,12.8923,False,12.7767,12.8923,reg,74998 +DMB,2017-09-05,12.8153,12.8538,False,12.8056,12.8442,reg,60966 +DMB,2017-09-06,12.8731,12.8731,False,12.8345,12.8345,reg,62254 +DMB,2017-09-07,12.9213,12.9309,False,12.8538,12.8827,reg,108148 +DMB,2017-09-08,12.8923,12.9309,False,12.8731,12.9213,reg,77525 +DMB,2017-09-11,12.9213,12.9405,False,12.9020,12.9116,reg,107860 +DMB,2017-09-12,12.9694,12.9694,False,12.9116,12.9213,reg,47642 +DMB,2017-09-13,12.9983,13.0176,False,12.9694,12.9791,reg,50960 +DMB,2017-09-14,12.9983,13.0176,False,12.9694,13.0176,reg,33727 +DMB,2017-09-15,13.0272,13.0369,False,13.0080,13.0080,reg,59824 +DMB,2017-09-18,13.0108,13.0495,False,12.9915,13.0495,reg,98481 +DMB,2017-09-19,13.0592,13.0592,False,12.9915,13.0205,reg,69416 +DMB,2017-09-20,12.9624,13.0784,False,12.9141,13.0688,reg,60942 +DMB,2017-09-21,12.8754,12.9721,False,12.8270,12.9624,reg,96874 +DMB,2017-09-22,12.8754,12.9141,False,12.8463,12.8463,reg,54886 +DMB,2017-09-25,12.8657,12.9334,False,12.8560,12.9334,reg,47621 +DMB,2017-09-26,12.9044,12.9431,False,12.8560,12.9431,reg,52303 +DMB,2017-09-27,12.8754,12.8804,False,12.8463,12.8657,reg,124396 +DMB,2017-09-28,12.9141,12.9141,False,12.8367,12.8754,reg,93452 +DMB,2017-09-29,12.9334,13.0011,False,12.9141,13.0011,reg,29523 +DMB,2017-10-02,12.9721,12.9721,False,12.9141,12.9721,reg,37272 +DMB,2017-10-03,13.0011,13.0011,False,12.8947,12.9818,reg,61546 +DMB,2017-10-04,12.9818,13.0205,False,12.9721,13.0205,reg,41147 +DMB,2017-10-05,12.9237,13.0041,False,12.8947,12.9915,reg,60124 +DMB,2017-10-06,12.9528,12.9624,False,12.8947,12.9237,reg,53629 +DMB,2017-10-09,12.9141,12.9624,False,12.8850,12.9624,reg,45011 +DMB,2017-10-10,12.8754,12.9431,False,12.8463,12.9431,reg,44005 +DMB,2017-10-11,12.9044,12.9237,False,12.8657,12.9140,reg,23917 +DMB,2017-10-12,12.9528,12.9528,False,12.8850,12.8850,reg,19018 +DMB,2017-10-13,13.0205,13.0205,False,12.9431,12.9624,reg,59278 +DMB,2017-10-16,12.9721,13.0108,False,12.8947,13.0108,reg,63221 +DMB,2017-10-17,12.8391,12.9566,False,12.8391,12.9459,reg,78945 +DMB,2017-10-18,12.8391,12.8585,False,12.7905,12.8002,reg,65601 +DMB,2017-10-19,12.9459,12.9459,False,12.8585,12.8876,reg,39849 +DMB,2017-10-20,12.8196,12.9117,False,12.7614,12.8973,reg,103290 +DMB,2017-10-23,12.8196,12.8293,False,12.8099,12.8196,reg,96636 +DMB,2017-10-24,12.8293,12.8391,False,12.8196,12.8196,reg,50604 +DMB,2017-10-25,12.6740,12.8002,False,12.6545,12.8002,reg,110562 +DMB,2017-10-26,12.5574,12.7128,False,12.5477,12.6448,reg,81212 +DMB,2017-10-27,12.5477,12.5768,False,12.4991,12.5477,reg,82237 +DMB,2017-10-30,12.6448,12.6448,False,12.5283,12.5768,reg,46889 +DMB,2017-10-31,12.6060,12.6545,False,12.5574,12.6545,reg,34857 +DMB,2017-11-01,12.5768,12.6253,False,12.5477,12.5768,reg,51990 +DMB,2017-11-02,12.5865,12.5945,False,12.5380,12.5768,reg,54946 +DMB,2017-11-03,12.5865,12.5865,False,12.5186,12.5186,reg,42106 +DMB,2017-11-06,12.6545,12.6545,False,12.5671,12.5768,reg,63680 +DMB,2017-11-07,12.6545,12.6740,False,12.6060,12.6157,reg,92061 +DMB,2017-11-08,12.6157,12.6740,False,12.6060,12.6254,reg,54322 +DMB,2017-11-09,12.6351,12.6448,False,12.5817,12.6060,reg,46928 +DMB,2017-11-10,12.6060,12.6157,False,12.5574,12.5768,reg,72348 +DMB,2017-11-13,12.6545,12.6545,False,12.6060,12.6254,reg,46181 +DMB,2017-11-14,12.6934,12.6934,False,12.6157,12.6157,reg,43261 +DMB,2017-11-15,12.7322,12.7322,False,12.6740,12.6740,reg,71177 +DMB,2017-11-16,12.7546,12.7546,False,12.6961,12.7059,reg,49938 +DMB,2017-11-17,12.7742,12.7839,False,12.7156,12.7742,reg,40902 +DMB,2017-11-20,12.6571,12.7351,False,12.5986,12.6961,reg,104110 +DMB,2017-11-21,12.6961,12.7156,False,12.6474,12.6669,reg,67934 +DMB,2017-11-22,12.7937,12.7937,False,12.6474,12.6571,reg,56470 +DMB,2017-11-27,12.7254,12.8034,False,12.6864,12.8034,reg,31784 +DMB,2017-11-28,12.7742,12.7742,False,12.5791,12.7059,reg,125186 +DMB,2017-11-29,12.6084,12.7449,False,12.5499,12.7449,reg,109006 +DMB,2017-11-30,12.6376,12.6669,False,12.5889,12.6279,reg,117638 +DMB,2017-12-01,12.6474,12.6864,False,12.6181,12.6766,reg,53930 +DMB,2017-12-04,12.6864,12.6864,False,12.5986,12.6181,reg,68129 +DMB,2017-12-05,12.7546,12.7546,False,12.6669,12.6669,reg,58747 +DMB,2017-12-06,12.9204,12.9204,False,12.7644,12.7644,reg,82312 +DMB,2017-12-07,12.9594,12.9594,False,12.8717,12.8717,reg,52390 +DMB,2017-12-08,12.9302,12.9975,False,12.8814,12.9594,reg,39430 +DMB,2017-12-11,12.9594,12.9594,False,12.9107,12.9302,reg,54929 +DMB,2017-12-12,12.9204,12.9497,False,12.8912,12.9107,reg,83037 +DMB,2017-12-13,12.9399,12.9497,False,12.8717,12.9302,reg,108501 +DMB,2017-12-14,12.9009,12.9594,False,12.8912,12.9302,reg,77076 +DMB,2017-12-15,12.8814,12.9107,False,12.8522,12.8717,reg,69574 +DMB,2017-12-18,12.8256,12.9039,False,12.7669,12.9039,reg,75424 +DMB,2017-12-19,12.6983,12.8158,False,12.6788,12.8158,reg,54863 +DMB,2017-12-20,12.6494,12.6788,False,12.5808,12.6788,reg,113435 +DMB,2017-12-21,12.6788,12.6885,False,12.6004,12.6102,reg,92235 +DMB,2017-12-22,12.6690,12.7080,False,12.6004,12.6396,reg,65161 +DMB,2017-12-26,12.6298,12.6876,False,12.5808,12.6298,reg,131128 +DMB,2017-12-27,12.6788,12.7179,False,12.6494,12.6494,reg,55502 +DMB,2017-12-28,12.7571,12.7571,False,12.6788,12.7081,reg,66428 +DMB,2017-12-29,12.7277,12.7375,False,12.6788,12.7081,reg,61423 +DMB,2018-01-02,12.7277,12.7962,False,12.6885,12.7669,reg,92162 +DMB,2018-01-03,12.8452,12.8550,False,12.7473,12.7669,reg,101053 +DMB,2018-01-04,12.8060,12.8354,False,12.7962,12.8354,reg,68936 +DMB,2018-01-05,12.7473,12.8061,False,12.7375,12.7962,reg,51983 +DMB,2018-01-08,12.7277,12.8158,False,12.7277,12.7571,reg,61709 +DMB,2018-01-09,12.7179,12.7669,False,12.6788,12.6885,reg,116891 +DMB,2018-01-10,12.6788,12.7277,False,12.6004,12.6983,reg,81720 +DMB,2018-01-11,12.6592,12.7081,False,12.6494,12.6592,reg,50329 +DMB,2018-01-12,12.6298,12.6788,False,12.6004,12.6494,reg,112634 +DMB,2018-01-16,12.5613,12.6778,False,12.5319,12.6592,reg,75661 +DMB,2018-01-17,12.6429,12.6625,False,12.5839,12.6232,reg,126512 +DMB,2018-01-18,12.6527,12.6625,False,12.5839,12.6232,reg,69386 +DMB,2018-01-19,12.6625,12.6625,False,12.6035,12.6625,reg,49277 +DMB,2018-01-22,12.6035,12.6724,False,12.5937,12.6625,reg,46295 +DMB,2018-01-23,12.6330,12.6724,False,12.6134,12.6134,reg,54874 +DMB,2018-01-24,12.5642,12.6527,False,12.5642,12.6527,reg,75337 +DMB,2018-01-25,12.4757,12.5740,False,12.4561,12.5544,reg,112476 +DMB,2018-01-26,12.4167,12.4791,False,12.3676,12.4757,reg,148613 +DMB,2018-01-29,12.2300,12.4069,False,12.1906,12.3676,reg,103937 +DMB,2018-01-30,12.1710,12.2103,False,12.1169,12.2103,reg,78832 +DMB,2018-01-31,12.2103,12.2103,False,12.1513,12.1611,reg,82175 +DMB,2018-02-01,12.1808,12.2103,False,12.1513,12.2103,reg,71154 +DMB,2018-02-02,12.1808,12.1906,False,12.1120,12.1611,reg,95476 +DMB,2018-02-05,12.1022,12.1513,False,12.0628,12.1513,reg,103586 +DMB,2018-02-06,12.2005,12.2398,False,12.0333,12.0333,reg,78196 +DMB,2018-02-07,12.2496,12.3086,False,12.1808,12.2300,reg,94618 +DMB,2018-02-08,12.2103,12.2791,False,12.1710,12.2791,reg,49624 +DMB,2018-02-09,12.1513,12.2300,False,12.1415,12.1906,reg,99701 +DMB,2018-02-12,12.2005,12.2103,False,12.1552,12.1710,reg,32408 +DMB,2018-02-13,12.2791,12.2791,False,12.1218,12.1218,reg,31671 +DMB,2018-02-14,12.2988,12.2988,False,12.2398,12.2594,reg,56795 +DMB,2018-02-15,12.3017,12.3116,False,12.2622,12.3116,reg,35360 +DMB,2018-02-16,12.2820,12.3017,False,12.2326,12.3017,reg,56268 +DMB,2018-02-20,12.2030,12.2819,False,12.1734,12.2524,reg,41631 +DMB,2018-02-21,12.1734,12.2316,False,12.1339,12.2228,reg,86377 +DMB,2018-02-22,12.1141,12.1833,False,12.1141,12.1734,reg,57181 +DMB,2018-02-23,12.2129,12.2129,False,12.1438,12.1438,reg,79339 +DMB,2018-02-26,12.2129,12.2425,False,12.2030,12.2326,reg,31122 +DMB,2018-02-27,12.1339,12.2622,False,12.1141,12.2622,reg,119178 +DMB,2018-02-28,12.1339,12.1734,False,12.1043,12.1734,reg,73880 +DMB,2018-03-01,12.1043,12.1635,False,12.0747,12.1635,reg,89899 +DMB,2018-03-02,12.0845,12.1141,False,12.0648,12.1043,reg,77756 +DMB,2018-03-05,12.1438,12.1438,False,12.0747,12.0944,reg,65351 +DMB,2018-03-06,12.1141,12.1536,False,12.0944,12.1043,reg,38395 +DMB,2018-03-07,12.1339,12.1438,False,12.0944,12.1438,reg,48928 +DMB,2018-03-08,12.1536,12.1536,False,12.1141,12.1339,reg,24856 +DMB,2018-03-09,12.1141,12.1535,False,12.1043,12.1438,reg,35456 +DMB,2018-03-12,12.1536,12.1536,False,12.0747,12.0845,reg,83353 +DMB,2018-03-13,12.1527,12.1734,False,12.1043,12.1536,reg,42427 +DMB,2018-03-14,12.1240,12.2030,False,12.0944,12.1339,reg,64066 +DMB,2018-03-15,12.1567,12.1567,False,12.1072,12.1171,reg,48452 +DMB,2018-03-16,12.1270,12.1468,False,12.1171,12.1468,reg,39478 +DMB,2018-03-19,12.1270,12.1270,False,12.0675,12.0972,reg,57142 +DMB,2018-03-20,12.0873,12.1171,False,12.0675,12.0774,reg,39518 +DMB,2018-03-21,12.0675,12.0873,False,12.0378,12.0873,reg,59059 +DMB,2018-03-22,12.0873,12.1072,False,12.0675,12.0873,reg,70276 +DMB,2018-03-23,12.0278,12.0873,False,12.0179,12.0873,reg,46165 +DMB,2018-03-26,12.0378,12.0378,False,11.9981,12.0378,reg,32272 +DMB,2018-03-27,12.0972,12.0972,False,12.0378,12.0378,reg,45743 +DMB,2018-03-28,12.1369,12.1369,False,12.0972,12.1072,reg,66107 +DMB,2018-03-29,12.1865,12.2063,False,12.1567,12.1766,reg,80420 +DMB,2018-04-02,12.2063,12.2658,False,12.1383,12.2658,reg,55418 +DMB,2018-04-03,12.2063,12.2162,False,12.1667,12.2162,reg,61739 +DMB,2018-04-04,12.3055,12.3055,False,12.2113,12.2361,reg,104274 +DMB,2018-04-05,12.3055,12.3551,False,12.2658,12.3055,reg,71083 +DMB,2018-04-06,12.3749,12.3947,False,12.3352,12.3848,reg,50757 +DMB,2018-04-09,12.3947,12.4146,False,12.3451,12.3451,reg,73864 +DMB,2018-04-10,12.4542,12.4641,False,12.4195,12.4641,reg,53741 +DMB,2018-04-11,12.4740,12.4939,False,12.4345,12.4939,reg,42714 +DMB,2018-04-12,12.4146,12.4641,False,12.4146,12.4245,reg,33858 +DMB,2018-04-13,12.5038,12.5038,False,12.4245,12.4542,reg,39557 +DMB,2018-04-16,12.5534,12.5534,False,12.4542,12.4939,reg,53969 +DMB,2018-04-17,12.5165,12.5663,False,12.4867,12.5165,reg,56986 +DMB,2018-04-18,12.4269,12.4966,False,12.3871,12.4966,reg,72771 +DMB,2018-04-19,12.3672,12.4369,False,12.3473,12.4170,reg,64434 +DMB,2018-04-20,12.4070,12.4070,False,12.3373,12.3572,reg,35709 +DMB,2018-04-23,12.3373,12.3970,False,12.3373,12.3771,reg,47978 +DMB,2018-04-24,12.3572,12.3871,False,12.3373,12.3473,reg,48219 +DMB,2018-04-25,12.2776,12.3473,False,12.2676,12.3373,reg,52468 +DMB,2018-04-26,12.3572,12.3572,False,12.3074,12.3074,reg,63844 +DMB,2018-04-27,12.3572,12.4070,False,12.3572,12.3572,reg,35944 +DMB,2018-04-30,12.4269,12.4369,False,12.3871,12.4369,reg,19680 +DMB,2018-05-01,12.4468,12.4468,False,12.4057,12.4468,reg,67767 +DMB,2018-05-02,12.4867,12.5066,False,12.4369,12.4568,reg,24290 +DMB,2018-05-03,12.5066,12.5066,False,12.4767,12.4867,reg,20453 +DMB,2018-05-04,12.5265,12.5564,False,12.4966,12.5265,reg,24482 +DMB,2018-05-07,12.5066,12.5464,False,12.4966,12.5464,reg,30823 +DMB,2018-05-08,12.5663,12.5663,False,12.4867,12.4867,reg,29099 +DMB,2018-05-09,12.4867,12.5464,False,12.4767,12.5464,reg,32494 +DMB,2018-05-10,12.5564,12.5564,False,12.4667,12.4767,reg,47979 +DMB,2018-05-11,12.4369,12.5364,False,12.4269,12.5265,reg,37482 +DMB,2018-05-14,12.4070,12.5066,False,12.3970,12.4468,reg,39556 +DMB,2018-05-15,12.4400,12.4400,False,12.3600,12.4000,reg,48277 +DMB,2018-05-16,12.4900,12.5100,False,12.4401,12.5100,reg,51160 +DMB,2018-05-17,12.2900,12.4934,False,12.2800,12.4900,reg,79963 +DMB,2018-05-18,12.3500,12.3500,False,12.2800,12.2900,reg,66681 +DMB,2018-05-21,12.3500,12.3600,False,12.3300,12.3600,reg,21769 +DMB,2018-05-22,12.3800,12.4000,False,12.3300,12.4000,reg,46543 +DMB,2018-05-23,12.3899,12.4100,False,12.3600,12.4100,reg,53333 +DMB,2018-05-24,12.4500,12.4500,False,12.4100,12.4500,reg,27910 +DMB,2018-05-25,12.4700,12.4700,False,12.4300,12.4300,reg,42614 +DMB,2018-05-29,12.5100,12.5200,False,12.4700,12.5100,reg,42369 +DMB,2018-05-30,12.5400,12.5700,False,12.4600,12.5500,reg,52255 +DMB,2018-05-31,12.5700,12.5700,False,12.5100,12.5700,reg,74323 +DMB,2018-06-01,12.5600,12.5700,False,12.5000,12.5700,reg,27105 +DMB,2018-06-04,12.5100,12.5500,False,12.4676,12.5500,reg,44976 +DMB,2018-06-05,12.5500,12.5500,False,12.4700,12.5500,reg,40990 +DMB,2018-06-06,12.4900,12.5300,False,12.4800,12.5300,reg,33604 +DMB,2018-06-07,12.5000,12.5014,False,12.4300,12.5000,reg,43055 diff --git a/company_library/DMLP.csv b/company_library/DMLP.csv index c52d5702..f40a6549 100644 --- a/company_library/DMLP.csv +++ b/company_library/DMLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMLP,2017-06-06,14.5999,14.6456,False,14.4626,14.5083,reg,44787 -DMLP,2017-06-07,14.6456,14.7355,False,14.4168,14.6456,reg,52288 -DMLP,2017-06-08,14.4168,14.6456,False,14.4168,14.5541,reg,35309 DMLP,2017-06-09,14.7829,14.8287,False,14.4168,14.4168,reg,63530 DMLP,2017-06-12,14.3710,14.8058,False,14.3710,14.6914,reg,86801 DMLP,2017-06-13,14.0507,14.5083,False,14.0095,14.5083,reg,109252 @@ -249,3 +246,6 @@ DMLP,2018-05-31,20.3500,20.4500,False,19.8001,20.3500,reg,80339 DMLP,2018-06-01,19.9000,20.4500,False,19.6010,20.4500,reg,40130 DMLP,2018-06-04,19.1000,19.9500,False,19.1000,19.9500,reg,93523 DMLP,2018-06-05,19.2000,19.3500,False,18.7384,19.0000,reg,91346 +DMLP,2018-06-06,18.7500,19.2000,False,18.5710,19.0000,reg,89414 +DMLP,2018-06-07,19.1500,19.3500,False,18.9000,18.9340,reg,46572 +DMLP,2018-06-08,18.6500,19.0000,False,18.6500,18.9500,reg,107354 diff --git a/company_library/DMPI.csv b/company_library/DMPI.csv index eb8996f9..a1a6a89b 100644 --- a/company_library/DMPI.csv +++ b/company_library/DMPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMPI,2017-06-06,2.0400,2.1560,False,1.9500,2.1500,reg,104877 -DMPI,2017-06-07,2.1001,2.2000,False,2.0500,2.0600,reg,48838 -DMPI,2017-06-08,2.0000,2.1600,False,2.0000,2.1600,reg,25391 DMPI,2017-06-09,1.9500,2.0000,False,1.8700,2.0000,reg,76009 DMPI,2017-06-12,1.8748,1.9000,False,1.8100,1.9000,reg,35173 DMPI,2017-06-13,1.8300,1.8700,False,1.7700,1.8600,reg,45744 @@ -249,3 +246,6 @@ DMPI,2018-05-31,0.8900,0.9189,False,0.8873,0.9000,reg,32429 DMPI,2018-06-01,0.8927,0.9200,False,0.8856,0.9083,reg,186671 DMPI,2018-06-04,0.8999,0.9143,False,0.8701,0.8856,reg,211621 DMPI,2018-06-05,0.8908,0.9276,False,0.8700,0.8700,reg,147290 +DMPI,2018-06-06,0.8751,0.9200,False,0.8716,0.8902,reg,127071 +DMPI,2018-06-07,0.8951,0.9060,False,0.8701,0.8800,reg,104900 +DMPI,2018-06-08,0.9000,0.9340,False,0.8999,0.9300,reg,280294 diff --git a/company_library/DMRC.csv b/company_library/DMRC.csv index 1c27d3f2..79a51c67 100644 --- a/company_library/DMRC.csv +++ b/company_library/DMRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMRC,2017-06-06,35.1000,35.4500,False,34.6000,34.6000,reg,46213 -DMRC,2017-06-07,36.0500,36.1000,False,34.8500,35.2500,reg,47252 -DMRC,2017-06-08,36.2500,36.4500,False,35.3500,35.9000,reg,41707 DMRC,2017-06-09,35.1000,36.8450,False,34.6362,36.3500,reg,74092 DMRC,2017-06-12,34.5500,35.6795,False,34.3350,34.8000,reg,66057 DMRC,2017-06-13,33.6000,34.9000,False,33.4000,34.8000,reg,33538 @@ -249,3 +246,6 @@ DMRC,2018-05-31,29.2500,29.8000,False,28.9500,29.3000,reg,38492 DMRC,2018-06-01,30.4500,30.8500,False,29.3000,29.3500,reg,107489 DMRC,2018-06-04,29.8500,30.6000,False,29.6500,30.5000,reg,45337 DMRC,2018-06-05,29.8500,30.2500,False,29.1500,29.8500,reg,60457 +DMRC,2018-06-06,30.0000,30.5500,False,29.6000,29.8500,reg,78541 +DMRC,2018-06-07,28.7000,30.1200,False,28.6000,30.0000,reg,41892 +DMRC,2018-06-08,28.1500,28.9000,False,28.0500,28.7000,reg,54682 diff --git a/company_library/DNB.csv b/company_library/DNB.csv new file mode 100644 index 00000000..6f9abbb5 --- /dev/null +++ b/company_library/DNB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DNB,2017-06-08,102.1132,102.2999,False,100.9044,102.2410,reg,542288 +DNB,2017-06-09,102.2999,102.8896,False,101.4154,102.1820,reg,427422 +DNB,2017-06-12,103.3712,103.6267,False,102.2213,102.2213,reg,549469 +DNB,2017-06-13,103.7348,104.7668,False,103.2926,103.8528,reg,304494 +DNB,2017-06-14,103.8036,104.6095,False,103.0370,103.9707,reg,419758 +DNB,2017-06-15,103.7054,103.9133,False,103.0297,103.2533,reg,261337 +DNB,2017-06-16,104.0788,104.1771,False,103.0469,103.6857,reg,441615 +DNB,2017-06-19,104.7570,105.1009,False,103.9314,104.1771,reg,500453 +DNB,2017-06-20,103.3515,104.9339,False,103.2041,104.9339,reg,147456 +DNB,2017-06-21,102.3982,104.0592,False,101.5825,103.4400,reg,346816 +DNB,2017-06-22,100.9142,102.3884,False,100.8257,102.3884,reg,351513 +DNB,2017-06-23,100.4818,101.2877,False,100.3540,101.0321,reg,329139 +DNB,2017-06-26,101.4253,101.5530,False,99.4302,100.6095,reg,901537 +DNB,2017-06-27,102.6734,103.0076,False,101.3073,101.5530,reg,428402 +DNB,2017-06-28,105.3958,105.5235,False,102.8012,103.2238,reg,478424 +DNB,2017-06-29,105.7692,106.3196,False,105.0420,105.8184,reg,737765 +DNB,2017-06-30,106.2901,106.8503,False,105.6611,106.4081,reg,510618 +DNB,2017-07-05,105.3466,106.6538,False,105.0665,105.7004,reg,347916 +DNB,2017-07-06,103.5383,105.3663,False,103.2385,105.3172,reg,433404 +DNB,2017-07-07,104.4228,104.5407,False,103.2729,103.5285,reg,288654 +DNB,2017-07-10,105.8577,105.9068,False,103.9609,104.5506,reg,318195 +DNB,2017-07-11,105.6022,105.9855,False,105.0027,105.8479,reg,310881 +DNB,2017-07-12,105.8773,106.4867,False,105.8184,106.1722,reg,261451 +DNB,2017-07-13,106.0641,106.4769,False,105.2385,106.1034,reg,204376 +DNB,2017-07-14,106.7520,107.1550,False,105.9756,106.0641,reg,119785 +DNB,2017-07-17,107.3417,107.6169,False,106.2705,106.7619,reg,317938 +DNB,2017-07-18,106.7324,107.4695,False,106.6636,107.0862,reg,252519 +DNB,2017-07-19,108.3049,108.5997,False,106.7029,107.0665,reg,353445 +DNB,2017-07-20,108.4621,108.5997,False,106.9977,108.4032,reg,247510 +DNB,2017-07-21,109.2287,109.4498,False,108.4326,108.7471,reg,241743 +DNB,2017-07-24,109.6808,109.8675,False,108.5211,109.1108,reg,149491 +DNB,2017-07-25,109.7791,110.4277,False,109.2287,110.0739,reg,336450 +DNB,2017-07-26,110.2606,110.6095,False,109.2582,109.7791,reg,182593 +DNB,2017-07-27,109.9167,110.0936,False,109.2189,109.9855,reg,1104542 +DNB,2017-07-28,108.9732,110.1624,False,108.6587,109.9265,reg,260195 +DNB,2017-07-31,108.8552,109.5235,False,108.4228,109.2877,reg,228921 +DNB,2017-08-01,109.8184,109.9560,False,108.7963,109.3958,reg,280626 +DNB,2017-08-02,108.3442,109.8282,False,107.1157,109.8282,reg,309314 +DNB,2017-08-03,111.5285,112.2656,False,108.7275,109.4351,reg,1081315 +DNB,2017-08-04,111.5285,112.0591,False,110.2312,111.8823,reg,428954 +DNB,2017-08-07,111.4204,111.6464,False,110.4670,111.3319,reg,252151 +DNB,2017-08-08,109.7692,111.8135,False,109.6611,111.3909,reg,206547 +DNB,2017-08-09,109.8577,109.9363,False,108.5899,109.4842,reg,279481 +DNB,2017-08-10,109.0027,109.7398,False,108.1968,109.3761,reg,278777 +DNB,2017-08-11,109.7005,109.9363,False,108.9437,108.9437,reg,522380 +DNB,2017-08-14,111.3417,111.7938,False,110.0543,110.0543,reg,270605 +DNB,2017-08-15,112.0395,112.3933,False,111.1255,111.4695,reg,242235 +DNB,2017-08-16,112.0592,112.5113,False,111.9462,112.0887,reg,226464 +DNB,2017-08-17,111.4892,112.4228,False,111.1747,112.0592,reg,616534 +DNB,2017-08-18,108.1673,111.3712,False,108.0887,111.3712,reg,510587 +DNB,2017-08-21,108.1401,108.3475,False,107.6662,108.0611,reg,118909 +DNB,2017-08-22,109.3150,109.3150,False,108.1697,108.2784,reg,110475 +DNB,2017-08-23,108.0908,109.0485,False,107.8933,108.6930,reg,183084 +DNB,2017-08-24,107.9130,108.3573,False,107.7057,108.1796,reg,142926 +DNB,2017-08-25,108.2191,108.9793,False,107.9624,108.1895,reg,227143 +DNB,2017-08-28,107.9920,108.3573,False,106.8270,108.3573,reg,226709 +DNB,2017-08-29,108.0118,108.2487,False,107.0245,107.5082,reg,164243 +DNB,2017-08-30,108.3672,108.7226,False,107.5872,108.1697,reg,108118 +DNB,2017-08-31,110.0259,110.1937,False,108.5054,108.5054,reg,190796 +DNB,2017-09-01,111.4871,111.9413,False,110.3221,110.3221,reg,195004 +DNB,2017-09-05,111.0231,112.0005,False,110.4504,111.3785,reg,201297 +DNB,2017-09-06,110.8947,111.5069,False,110.3616,111.3193,reg,115448 +DNB,2017-09-07,111.0329,111.1909,False,110.2925,110.7071,reg,132969 +DNB,2017-09-08,109.3841,110.4109,False,109.1077,110.4109,reg,189895 +DNB,2017-09-11,109.9469,110.3616,False,109.2360,109.9765,reg,198259 +DNB,2017-09-12,111.8623,111.9314,False,110.0654,110.0654,reg,165311 +DNB,2017-09-13,109.2558,111.8327,False,109.1472,111.8327,reg,183789 +DNB,2017-09-14,108.0118,109.5026,False,107.3602,109.5026,reg,370762 +DNB,2017-09-15,108.3475,108.4067,False,107.6514,107.7057,reg,208071 +DNB,2017-09-18,109.6211,109.6310,False,108.2882,108.5548,reg,149754 +DNB,2017-09-19,109.5026,109.7198,False,108.4166,109.6310,reg,181306 +DNB,2017-09-20,110.7466,110.8454,False,109.4582,109.5816,reg,259020 +DNB,2017-09-21,110.6084,111.0922,False,110.3320,111.0922,reg,178680 +DNB,2017-09-22,112.0696,112.1289,False,110.3542,110.8947,reg,239782 +DNB,2017-09-25,113.1260,113.4420,False,111.4871,112.1684,reg,312471 +DNB,2017-09-26,112.7015,113.6197,False,111.5957,113.2050,reg,257996 +DNB,2017-09-27,113.4617,113.8369,False,112.4053,112.9187,reg,212277 +DNB,2017-09-28,114.8835,114.8835,False,112.8496,113.3235,reg,230475 +DNB,2017-09-29,114.9328,115.7424,False,114.1084,114.8341,reg,213528 +DNB,2017-10-02,116.6310,116.8186,False,114.5478,115.0513,reg,191996 +DNB,2017-10-03,117.2530,117.4208,False,115.8214,116.7100,reg,155580 +DNB,2017-10-04,116.8482,117.3122,False,115.9991,117.0950,reg,213760 +DNB,2017-10-05,116.7988,117.4900,False,116.3546,116.9963,reg,232875 +DNB,2017-10-06,116.4730,116.9173,False,116.0485,116.6211,reg,346180 +DNB,2017-10-09,116.4632,116.7692,False,116.0337,116.6705,reg,170832 +DNB,2017-10-10,116.5026,117.0555,False,116.3348,116.6310,reg,174154 +DNB,2017-10-11,116.7692,116.8581,False,116.2361,116.4335,reg,279280 +DNB,2017-10-12,117.4307,117.7170,False,116.1028,116.8778,reg,166949 +DNB,2017-10-13,118.4970,118.9512,False,117.1641,117.9145,reg,191207 +DNB,2017-10-16,118.7636,118.8278,False,118.1021,118.2897,reg,239936 +DNB,2017-10-17,118.4674,118.9413,False,118.0231,118.8524,reg,217169 +DNB,2017-10-18,117.3320,119.2474,False,117.1740,118.4477,reg,242448 +DNB,2017-10-19,116.7100,117.4307,False,115.5598,117.2530,reg,277241 +DNB,2017-10-20,116.6310,117.3715,False,116.4928,117.0654,reg,210512 +DNB,2017-10-23,115.7918,116.9223,False,115.2784,116.6902,reg,260085 +DNB,2017-10-24,115.0316,116.1571,False,114.5527,115.7523,reg,177269 +DNB,2017-10-25,114.7057,115.0908,False,113.5901,115.0316,reg,177068 +DNB,2017-10-26,117.0753,117.5295,False,113.8468,114.7255,reg,228128 +DNB,2017-10-27,116.7495,117.3419,False,115.5943,116.6804,reg,166437 +DNB,2017-10-30,116.2163,116.8285,False,115.9596,116.4928,reg,203731 +DNB,2017-10-31,115.3475,116.7890,False,115.1994,116.2163,reg,270936 +DNB,2017-11-01,114.4688,115.9004,False,114.2220,115.9004,reg,299689 +DNB,2017-11-02,111.5167,112.2572,False,105.8940,106.3531,reg,625521 +DNB,2017-11-03,112.5337,112.8299,False,110.9342,111.0527,reg,308260 +DNB,2017-11-06,113.5802,114.0146,False,111.7043,112.1091,reg,283032 +DNB,2017-11-07,112.1091,113.8764,False,112.0992,113.8369,reg,150213 +DNB,2017-11-08,112.8002,113.4914,False,111.0033,111.9906,reg,201814 +DNB,2017-11-09,113.5111,113.7579,False,111.8425,112.4942,reg,174751 +DNB,2017-11-10,113.1655,113.8369,False,112.5534,113.2445,reg,114647 +DNB,2017-11-13,115.0513,116.3052,False,114.4194,115.0217,reg,220022 +DNB,2017-11-14,114.7057,116.0485,False,114.6070,114.9526,reg,186646 +DNB,2017-11-15,115.0414,115.5351,False,112.3165,114.3503,reg,157144 +DNB,2017-11-16,116.3743,116.9469,False,115.5252,115.5252,reg,218811 +DNB,2017-11-17,117.7565,117.9688,False,116.2361,116.2361,reg,163696 +DNB,2017-11-20,119.3264,119.4942,False,117.6973,117.6973,reg,205696 +DNB,2017-11-21,119.6461,120.7664,False,119.3883,119.6957,reg,177810 +DNB,2017-11-22,119.6758,120.3897,False,119.2545,119.8741,reg,155838 +DNB,2017-11-27,119.6164,120.4293,False,118.8529,119.6263,reg,133877 +DNB,2017-11-28,120.9250,121.0044,False,119.0562,119.7254,reg,120633 +DNB,2017-11-29,120.3302,121.8668,False,120.1716,121.1729,reg,137572 +DNB,2017-11-30,122.0553,122.4023,False,120.3599,120.8656,reg,225959 +DNB,2017-12-01,121.7083,122.2436,False,119.7651,122.1346,reg,120926 +DNB,2017-12-04,121.5397,123.4036,False,121.4604,122.5807,reg,209494 +DNB,2017-12-05,121.0044,122.5906,False,120.9052,121.2522,reg,235138 +DNB,2017-12-06,119.4082,121.5199,False,118.9620,121.0044,reg,203680 +DNB,2017-12-07,120.3798,121.3315,False,119.5767,119.5767,reg,236405 +DNB,2017-12-08,120.2905,120.7962,False,119.8940,120.7962,reg,189918 +DNB,2017-12-11,119.6560,122.1048,False,119.3784,120.3302,reg,155935 +DNB,2017-12-12,119.8840,120.5483,False,119.8543,120.2410,reg,224441 +DNB,2017-12-13,119.1702,120.9052,False,119.0413,120.2806,reg,201316 +DNB,2017-12-14,118.8629,120.1418,False,118.6745,119.7056,reg,212158 +DNB,2017-12-15,119.2991,120.2112,False,118.9422,119.4379,reg,977722 +DNB,2017-12-18,118.8232,120.7615,False,118.6745,120.1616,reg,260554 +DNB,2017-12-19,117.6731,119.8444,False,116.8304,118.7736,reg,440141 +DNB,2017-12-20,119.1900,119.9435,False,117.9805,118.0301,reg,303534 +DNB,2017-12-21,118.5357,119.9634,False,118.4762,119.5271,reg,172837 +DNB,2017-12-22,118.7538,119.2495,False,117.9160,118.5555,reg,262122 +DNB,2017-12-26,118.5753,119.2049,False,117.9904,118.5753,reg,107482 +DNB,2017-12-27,117.1873,118.9223,False,116.3942,118.8430,reg,374797 +DNB,2017-12-28,116.9891,117.5641,False,116.8205,117.2567,reg,177873 +DNB,2017-12-29,117.3955,118.4960,False,116.8007,117.5740,reg,242647 +DNB,2018-01-02,116.7809,117.7921,False,116.5330,117.7326,reg,187880 +DNB,2018-01-03,117.3162,117.7525,False,116.5528,117.1080,reg,312433 +DNB,2018-01-04,117.4451,118.2283,False,116.9593,117.5343,reg,343367 +DNB,2018-01-05,118.7439,118.8331,False,117.6632,117.9507,reg,220884 +DNB,2018-01-08,118.5555,119.5271,False,118.2680,118.7736,reg,249554 +DNB,2018-01-09,118.9917,119.5420,False,118.4068,118.6348,reg,214071 +DNB,2018-01-10,118.8331,119.1999,False,118.1143,118.9719,reg,191851 +DNB,2018-01-11,119.2991,120.0129,False,118.7439,118.8529,reg,254491 +DNB,2018-01-12,118.9323,119.8146,False,118.6745,119.2495,reg,190819 +DNB,2018-01-16,118.3969,119.6089,False,117.4154,119.3388,reg,224376 +DNB,2018-01-17,118.8827,119.8940,False,118.5952,118.8827,reg,322873 +DNB,2018-01-18,116.9990,119.4082,False,116.7709,119.0413,reg,217816 +DNB,2018-01-19,118.7042,118.8232,False,117.2072,117.4055,reg,319123 +DNB,2018-01-22,118.4365,118.8728,False,117.7822,118.5555,reg,372385 +DNB,2018-01-23,118.9025,119.0909,False,118.0003,118.7637,reg,616727 +DNB,2018-01-24,118.9719,120.5483,False,118.3275,119.5767,reg,629193 +DNB,2018-01-25,120.6574,121.6984,False,119.4280,119.5470,reg,419995 +DNB,2018-01-26,123.6812,123.7605,False,119.4082,120.9548,reg,344742 +DNB,2018-01-29,121.9561,124.2513,False,121.9165,123.6118,reg,273684 +DNB,2018-01-30,122.4419,123.0864,False,121.0044,121.1134,reg,291664 +DNB,2018-01-31,122.6700,123.4334,False,121.8619,122.4518,reg,317456 +DNB,2018-02-01,122.4618,122.8187,False,121.8173,122.2436,reg,273343 +DNB,2018-02-02,120.0823,122.0156,False,119.8543,121.8669,reg,317302 +DNB,2018-02-05,116.1959,120.7962,False,116.1959,119.2991,reg,341201 +DNB,2018-02-06,115.4523,116.3050,False,112.8548,114.7881,reg,381872 +DNB,2018-02-07,115.8291,117.2667,False,115.2640,115.2640,reg,265086 +DNB,2018-02-08,110.4357,116.4834,False,110.3861,115.9381,reg,313963 +DNB,2018-02-09,108.2545,111.8237,False,104.5168,111.3280,reg,735269 +DNB,2018-02-12,110.6736,111.4370,False,108.0959,108.1455,reg,520274 +DNB,2018-02-13,119.4676,123.6787,False,112.0319,113.0233,reg,1582456 +DNB,2018-02-14,118.1490,122.9674,False,116.8403,120.8061,reg,542937 +DNB,2018-02-15,119.5370,120.2509,False,117.2865,119.2297,reg,360224 +DNB,2018-02-16,120.1220,121.8669,False,119.4776,119.6659,reg,386540 +DNB,2018-02-20,117.8119,119.7353,False,117.3856,119.4676,reg,267447 +DNB,2018-02-21,118.2725,120.1347,False,117.8144,118.6609,reg,377169 +DNB,2018-02-22,119.9056,120.6923,False,118.6360,118.8899,reg,506079 +DNB,2018-02-23,124.1677,124.2673,False,120.1048,120.1048,reg,487024 +DNB,2018-02-26,124.6059,124.9245,False,123.1819,124.4764,reg,503359 +DNB,2018-02-27,124.7353,125.8705,False,123.8142,125.0042,reg,358737 +DNB,2018-02-28,124.5162,127.1253,False,124.5013,124.7652,reg,495524 +DNB,2018-03-01,124.3370,126.2888,False,123.6399,124.8150,reg,353098 +DNB,2018-03-02,127.1452,127.4638,False,122.5645,123.1619,reg,326226 +DNB,2018-03-05,127.9120,128.0912,False,126.0946,126.4680,reg,212055 +DNB,2018-03-06,128.2505,129.6447,False,127.4539,128.4198,reg,937366 +DNB,2018-03-07,127.8423,129.4754,False,127.4738,127.7526,reg,365359 +DNB,2018-03-08,126.8564,128.9277,False,126.1195,128.3800,reg,252646 +DNB,2018-03-09,128.0613,128.1211,False,125.7710,127.4838,reg,1241896 +DNB,2018-03-12,129.0173,129.7642,False,127.5535,128.6489,reg,629012 +DNB,2018-03-13,129.6845,130.2222,False,128.6389,129.4555,reg,567665 +DNB,2018-03-14,127.1551,130.4015,False,126.8265,129.8040,reg,304259 +DNB,2018-03-15,126.2290,127.9319,False,126.0996,127.3145,reg,319638 +DNB,2018-03-16,125.9900,127.0655,False,125.5718,126.3784,reg,1924961 +DNB,2018-03-19,124.5959,126.6672,False,124.2972,125.9203,reg,781217 +DNB,2018-03-20,124.9843,126.0100,False,124.5262,124.5262,reg,228107 +DNB,2018-03-21,124.4266,126.1245,False,124.2075,125.2930,reg,207768 +DNB,2018-03-22,120.6923,123.9586,False,120.6724,123.3113,reg,221780 +DNB,2018-03-23,118.6808,121.7379,False,118.6011,120.9313,reg,265627 +DNB,2018-03-26,121.5089,121.5686,False,119.6766,120.3936,reg,526813 +DNB,2018-03-27,119.3679,122.0665,False,118.8600,122.0267,reg,350842 +DNB,2018-03-28,117.3464,119.6766,False,117.1970,119.0891,reg,408931 +DNB,2018-03-29,116.5099,118.7107,False,116.4103,117.7746,reg,721756 +DNB,2018-04-02,114.4386,117.4759,False,113.3134,116.5896,reg,358104 +DNB,2018-04-03,115.8129,115.8726,False,113.6221,114.4884,reg,410352 +DNB,2018-04-04,117.2568,117.5256,False,114.4735,114.6677,reg,272454 +DNB,2018-04-05,117.8144,118.1231,False,116.9282,118.1231,reg,494127 +DNB,2018-04-06,115.0760,117.4958,False,114.4386,116.6892,reg,203002 +DNB,2018-04-09,114.5681,115.9722,False,114.3739,115.8029,reg,195998 +DNB,2018-04-10,116.1415,118.0435,False,115.3548,116.3506,reg,489841 +DNB,2018-04-11,114.9166,115.9622,False,114.2297,115.6037,reg,336524 +DNB,2018-04-12,115.7133,116.4701,False,115.2303,115.4942,reg,309690 +DNB,2018-04-13,115.2452,116.5099,False,114.8370,116.5099,reg,180705 +DNB,2018-04-16,116.0419,116.4502,False,115.5340,116.2610,reg,234685 +DNB,2018-04-17,117.1472,117.4460,False,116.1614,116.5697,reg,188814 +DNB,2018-04-18,116.6892,117.5057,False,116.6892,117.4759,reg,264366 +DNB,2018-04-19,116.1016,117.0078,False,114.9664,116.3904,reg,185036 +DNB,2018-04-20,115.9821,116.8784,False,115.6436,116.3805,reg,166487 +DNB,2018-04-23,116.3307,117.0078,False,115.5838,116.4203,reg,174437 +DNB,2018-04-24,115.9523,117.5655,False,115.3448,116.6693,reg,357352 +DNB,2018-04-25,116.2112,116.7788,False,114.7573,115.8029,reg,243913 +DNB,2018-04-26,115.8925,116.5697,False,114.6975,115.8726,reg,198242 +DNB,2018-04-27,115.6635,116.4900,False,115.2851,115.9025,reg,295789 +DNB,2018-04-30,114.8270,116.7091,False,114.4984,116.0220,reg,350926 +DNB,2018-05-01,115.2154,115.5042,False,113.3233,114.4785,reg,267476 +DNB,2018-05-02,114.6378,115.9025,False,114.5382,115.2851,reg,254065 +DNB,2018-05-03,114.0901,114.5631,False,113.3930,114.0602,reg,289533 +DNB,2018-05-04,115.1158,115.5141,False,113.4030,113.5524,reg,152179 +DNB,2018-05-07,114.7075,115.5938,False,114.3291,115.3050,reg,164814 +DNB,2018-05-08,115.4842,115.6834,False,114.3291,114.6079,reg,210793 +DNB,2018-05-09,117.4062,117.6451,False,115.2154,116.0319,reg,580317 +DNB,2018-05-10,120.3737,121.7280,False,117.7547,117.7547,reg,567843 +DNB,2018-05-11,120.6923,121.8475,False,120.5230,121.1604,reg,458385 +DNB,2018-05-14,121.0608,121.8773,False,120.2442,120.9612,reg,671801 +DNB,2018-05-15,122.8433,123.4209,False,120.6724,120.9712,reg,488684 +DNB,2018-05-16,124.7951,125.3129,False,123.0723,123.0723,reg,249278 +DNB,2018-05-17,124.9345,125.4921,False,124.0781,124.5660,reg,277280 +DNB,2018-05-18,123.4607,125.1137,False,123.3113,125.0540,reg,428736 +DNB,2018-05-21,124.2175,125.2930,False,123.4806,124.1279,reg,292043 +DNB,2018-05-22,122.9200,124.5950,False,122.7400,124.2800,reg,176020 +DNB,2018-05-23,122.3900,122.6800,False,121.7300,122.2700,reg,190118 +DNB,2018-05-24,121.2700,123.2400,False,120.8600,122.2600,reg,279137 +DNB,2018-05-25,122.0000,122.5800,False,121.4100,121.4100,reg,313273 +DNB,2018-05-29,120.9400,121.7200,False,120.2300,120.7700,reg,192097 +DNB,2018-05-30,124.1100,124.3900,False,121.7100,121.9700,reg,278175 +DNB,2018-05-31,122.8100,124.5700,False,122.3600,124.2700,reg,284878 +DNB,2018-06-01,124.7500,125.2100,False,122.9800,123.6300,reg,339355 +DNB,2018-06-04,126.1200,126.4500,False,124.7900,125.0800,reg,307109 +DNB,2018-06-05,129.3800,129.5900,False,125.6603,126.1000,reg,407967 +DNB,2018-06-06,131.8600,131.8600,False,129.5300,129.8100,reg,378667 +DNB,2018-06-07,130.8200,132.3500,False,130.2100,131.9900,reg,344024 diff --git a/company_library/DNBF.csv b/company_library/DNBF.csv index 108ccc06..96b8ef28 100644 --- a/company_library/DNBF.csv +++ b/company_library/DNBF.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNBF,2017-06-06,31.2396,31.7355,False,31.2396,31.2396,reg,1225 -DNBF,2017-06-07,32.0049,32.5019,False,31.2098,31.8061,reg,7447 -DNBF,2017-06-08,32.6013,33.3964,False,31.1601,32.3031,reg,4379 -DNBF,2017-06-09,33.0983,33.6449,False,32.7504,32.8995,reg,3572 -DNBF,2017-06-12,34.3407,35.6328,False,33.5455,33.5455,reg,30117 -DNBF,2017-06-13,34.7880,35.2352,False,34.0425,34.0425,reg,41032 -DNBF,2017-06-14,34.7880,34.7880,False,33.6581,34.7880,reg,10705 -DNBF,2017-06-15,35.0862,35.0862,False,33.7443,33.9431,reg,13777 -DNBF,2017-06-16,34.5395,35.1855,False,34.2413,35.1855,reg,20696 -DNBF,2017-06-19,34.8377,35.1855,False,33.8437,33.8934,reg,9557 -DNBF,2017-06-20,34.9371,35.1855,False,34.7929,35.1855,reg,14233 -DNBF,2017-06-21,34.8874,35.1358,False,34.5395,34.5395,reg,21610 -DNBF,2017-06-22,34.5892,35.0365,False,34.0922,34.0922,reg,10196 -DNBF,2017-06-23,34.2910,35.0365,False,33.3964,34.0425,reg,314113 -DNBF,2017-06-26,34.6886,34.9371,False,33.8487,34.0922,reg,12744 -DNBF,2017-06-27,34.9371,35.0365,False,33.5913,33.5913,reg,4884 -DNBF,2017-06-28,34.8874,35.1358,False,34.8874,35.0365,reg,8657 -DNBF,2017-06-29,35.0365,35.0365,False,34.6389,34.7880,reg,7121 -DNBF,2017-06-30,34.0922,35.0365,False,33.8437,35.0365,reg,18548 -DNBF,2017-07-05,34.5395,34.5395,False,34.2910,34.4401,reg,4518 -DNBF,2017-07-06,33.9928,34.2910,False,33.9431,34.2413,reg,4377 -DNBF,2017-07-07,34.7880,34.7880,False,33.5455,33.8437,reg,7675 -DNBF,2017-07-10,34.9371,35.0365,False,34.7383,34.7383,reg,3971 -DNBF,2017-07-11,35.0365,35.0365,False,34.3904,34.4401,reg,7083 -DNBF,2017-07-12,35.0365,35.0365,False,34.7880,34.7880,reg,5918 -DNBF,2017-07-13,35.0365,35.2352,False,34.9868,35.0365,reg,7408 -DNBF,2017-07-14,35.0862,35.1855,False,34.8377,35.0862,reg,2247 -DNBF,2017-07-17,35.0862,35.1358,False,35.0365,35.1358,reg,1741 -DNBF,2017-07-18,34.8874,34.9868,False,34.8377,34.8377,reg,1328 -DNBF,2017-07-19,34.9371,35.2352,False,34.3904,35.2352,reg,4756 -DNBF,2017-07-20,34.9371,34.9371,False,34.9371,34.9371,reg,4147 -DNBF,2017-07-21,35.0365,35.2849,False,34.9371,35.2849,reg,5877 -DNBF,2017-07-24,35.2352,35.2352,False,35.2352,35.2352,reg,715 -DNBF,2017-07-25,34.9868,34.9868,False,34.5395,34.6886,reg,4177 -DNBF,2017-07-26,34.1916,34.9868,False,33.8934,34.9868,reg,2540 -DNBF,2017-07-27,34.4898,34.4898,False,34.4898,34.4898,reg,1595 -DNBF,2017-07-28,34.6389,34.7880,False,34.4898,34.4898,reg,2412 -DNBF,2017-07-31,34.2413,34.6389,False,34.2413,34.6389,reg,1766 -DNBF,2017-08-01,32.9989,33.9431,False,32.8001,33.8934,reg,6756 -DNBF,2017-08-02,32.8001,33.2474,False,32.8001,33.2474,reg,3225 -DNBF,2017-08-03,31.0110,32.8498,False,30.8619,32.8498,reg,5748 -DNBF,2017-08-04,31.8558,31.8558,False,31.0110,31.1104,reg,1530 -DNBF,2017-08-07,32.2037,32.2037,False,30.9275,30.9613,reg,6230 -DNBF,2017-08-08,31.9055,31.9055,False,31.9055,31.9055,reg,436 -DNBF,2017-08-09,31.6074,31.6074,False,31.6074,31.6074,reg,843 -DNBF,2017-08-10,31.1601,31.1601,False,31.1601,31.1601,reg,1546 -DNBF,2017-08-11,30.7128,30.7128,False,30.1661,30.4562,reg,4025 -DNBF,2017-08-14,31.2595,31.2595,False,31.2595,31.2595,reg,1401 -DNBF,2017-08-15,31.2098,31.2098,False,30.8122,30.8122,reg,1181 -DNBF,2017-08-16,30.9116,31.2098,False,30.7625,31.2098,reg,2954 -DNBF,2017-08-17,30.6631,30.8122,False,30.1661,30.1661,reg,2883 -DNBF,2017-08-18,30.4146,30.5140,False,30.1164,30.1164,reg,4073 -DNBF,2017-08-21,30.2158,30.4146,False,29.8183,29.8183,reg,1304 -DNBF,2017-08-22,30.2158,30.4643,False,30.1661,30.3252,reg,3011 -DNBF,2017-08-23,30.8122,30.9116,False,30.0667,30.3649,reg,3596 -DNBF,2017-08-24,30.8122,30.9116,False,30.4643,30.6134,reg,1417 -DNBF,2017-08-25,30.7128,30.7128,False,30.3152,30.3152,reg,1700 -DNBF,2017-08-28,30.5140,30.7128,False,30.4146,30.6134,reg,2146 -DNBF,2017-08-29,30.9613,30.9613,False,30.4146,30.4146,reg,1870 -DNBF,2017-08-30,31.2595,31.2595,False,31.2595,31.2595,reg,1080 -DNBF,2017-08-31,32.3528,32.3528,False,32.3528,32.3528,reg,1286 -DNBF,2017-09-01,33.4461,33.4461,False,32.0546,32.5019,reg,1549 -DNBF,2017-09-05,32.5516,33.1977,False,31.6074,32.9492,reg,7780 -DNBF,2017-09-06,32.6510,32.8995,False,32.4522,32.8001,reg,4402 -DNBF,2017-09-07,32.7705,32.9199,False,31.3760,31.6250,reg,7265 -DNBF,2017-09-08,33.3184,33.3184,False,32.9199,32.9697,reg,2689 -DNBF,2017-09-11,34.1152,34.1152,False,33.5176,33.6172,reg,4067 -DNBF,2017-09-12,34.2646,34.2646,False,33.8164,34.2646,reg,5189 -DNBF,2017-09-13,34.2646,34.3642,False,34.0405,34.3642,reg,12278 -DNBF,2017-09-14,34.1650,34.1650,False,33.3682,33.3682,reg,4324 -DNBF,2017-09-15,33.5176,34.3144,False,33.5176,34.2646,reg,27399 -DNBF,2017-09-18,33.4678,34.0654,False,32.1978,32.1978,reg,8549 -DNBF,2017-09-19,34.3144,34.3144,False,33.9658,33.9658,reg,2081 -DNBF,2017-09-20,33.7168,34.6132,False,33.4678,34.6132,reg,6361 -DNBF,2017-09-21,33.6670,34.1650,False,33.6670,33.8662,reg,5923 -DNBF,2017-09-22,34.1152,34.1152,False,33.7915,33.7915,reg,1819 -DNBF,2017-09-25,34.0654,34.3642,False,33.8662,34.0654,reg,2310 -DNBF,2017-09-26,34.1152,34.5634,False,33.8662,33.8712,reg,4477 -DNBF,2017-09-27,34.7128,34.8623,False,34.2696,34.5136,reg,19266 -DNBF,2017-09-28,35.3105,35.3603,False,34.4638,34.4638,reg,7943 -DNBF,2017-09-29,35.0615,35.2607,False,34.6720,34.6720,reg,2166 -DNBF,2017-10-02,34.3144,34.7626,False,34.3144,34.6630,reg,5538 -DNBF,2017-10-03,33.6172,34.4638,False,33.3184,34.1152,reg,4816 -DNBF,2017-10-04,33.5674,33.8662,False,33.1191,33.7168,reg,1357 -DNBF,2017-10-05,33.6172,33.8662,False,33.6172,33.6670,reg,3678 -DNBF,2017-10-06,33.1191,33.6670,False,32.4219,32.4717,reg,3075 -DNBF,2017-10-09,33.3184,33.3184,False,33.3184,33.3184,reg,338 -DNBF,2017-10-10,33.1689,33.3184,False,33.1689,33.3184,reg,3007 -DNBF,2017-10-11,32.9697,33.9658,False,32.9697,33.3682,reg,4050 -DNBF,2017-10-12,33.0693,33.3682,False,32.4717,33.2686,reg,1690 -DNBF,2017-10-13,32.6211,33.8612,False,32.5215,33.8612,reg,2976 -DNBF,2017-10-16,32.7705,33.2187,False,32.3721,32.3721,reg,14842 -DNBF,2017-10-17,33.2686,33.2686,False,32.3870,32.5215,reg,2571 -DNBF,2017-10-18,33.5674,33.7666,False,33.3682,33.6670,reg,1764 -DNBF,2017-10-19,33.4180,33.4180,False,33.4180,33.4180,reg,502 -DNBF,2017-10-20,33.3682,33.7168,False,33.3682,33.7168,reg,3178 -DNBF,2017-10-23,32.9697,32.9697,False,32.9697,32.9697,reg,404 -DNBF,2017-10-24,32.6709,32.6709,False,32.4343,32.4343,reg,868 -DNBF,2017-10-25,33.3184,33.3184,False,33.3184,33.3184,reg,325 -DNBF,2017-10-26,33.7168,33.7168,False,33.3682,33.7168,reg,1477 -DNBF,2017-10-27,33.8662,33.8662,False,32.3721,32.8701,reg,2947 -DNBF,2017-10-30,33.3682,33.6172,False,33.1191,33.5176,reg,2564 -DNBF,2017-10-31,33.5674,33.5674,False,33.1191,33.3682,reg,5336 -DNBF,2017-11-01,32.7705,32.9697,False,32.7705,32.7705,reg,3465 -DNBF,2017-11-02,32.7705,32.9697,False,32.1779,32.9697,reg,1088 -DNBF,2017-11-03,32.7705,33.0195,False,32.7705,33.0195,reg,3126 -DNBF,2017-11-06,32.8203,32.8203,False,32.3721,32.3721,reg,491 -DNBF,2017-11-07,32.5215,33.2686,False,32.3303,32.5713,reg,5128 -DNBF,2017-11-08,33.2187,33.2187,False,32.3721,32.3721,reg,1638 -DNBF,2017-11-09,32.9199,33.0693,False,32.3721,32.3721,reg,1630 -DNBF,2017-11-10,33.2686,33.2686,False,32.8701,32.8701,reg,847 -DNBF,2017-11-13,32.3223,32.6709,False,32.3223,32.6008,reg,2147 -DNBF,2017-11-14,32.9199,32.9199,False,32.6211,32.6709,reg,3007 -DNBF,2017-11-15,32.7705,33.1191,False,32.7705,32.8392,reg,2164 -DNBF,2017-11-16,33.2686,33.2686,False,32.6211,32.7207,reg,3453 -DNBF,2017-11-17,32.8701,32.8701,False,32.6211,32.6211,reg,994 -DNBF,2017-11-20,32.9199,33.1191,False,32.8701,32.8701,reg,692 -DNBF,2017-11-21,32.7705,32.9697,False,32.6709,32.9697,reg,10437 -DNBF,2017-11-22,32.8701,33.1191,False,32.7705,33.1191,reg,27510 -DNBF,2017-11-27,33.7666,33.8662,False,33.0693,33.1191,reg,2966 -DNBF,2017-11-28,34.4140,34.4140,False,33.8164,34.0654,reg,1234 -DNBF,2017-11-29,34.7626,34.8125,False,34.7626,34.8125,reg,2502 -DNBF,2017-11-30,34.8824,35.3815,False,34.2836,34.4333,reg,3121 -DNBF,2017-12-01,34.5830,34.9323,False,33.8844,33.8844,reg,2223 -DNBF,2017-12-04,34.5331,34.5331,False,33.9083,33.9083,reg,771 -DNBF,2017-12-05,34.2836,34.8325,False,33.8344,33.8344,reg,2786 -DNBF,2017-12-06,34.1838,34.9822,False,33.8773,34.0840,reg,2770 -DNBF,2017-12-07,34.1339,34.3834,False,34.1339,34.3834,reg,1884 -DNBF,2017-12-08,34.4333,34.7327,False,33.8344,33.8344,reg,985 -DNBF,2017-12-11,33.5849,34.1339,False,32.9362,32.9362,reg,2593 -DNBF,2017-12-12,34.9822,34.9822,False,34.3834,34.3834,reg,2408 -DNBF,2017-12-13,34.7826,35.3315,False,34.3834,34.3834,reg,6085 -DNBF,2017-12-14,33.9343,34.8390,False,33.9343,34.5331,reg,4416 -DNBF,2017-12-15,33.4851,33.9343,False,33.3853,33.6348,reg,15765 -DNBF,2017-12-18,34.2337,34.5331,False,33.7396,33.7396,reg,3312 -DNBF,2017-12-19,34.4333,34.8325,False,34.4333,34.8093,reg,843 -DNBF,2017-12-20,34.0840,34.2337,False,33.3354,34.0341,reg,1342 -DNBF,2017-12-21,34.8824,34.8824,False,34.4333,34.5331,reg,7267 -DNBF,2017-12-22,33.6348,34.4832,False,33.1857,34.4832,reg,15298 -DNBF,2017-12-26,33.6348,33.6348,False,33.6348,33.6348,reg,1003 -DNBF,2017-12-27,33.3354,34.0840,False,33.0859,33.7346,reg,1025 -DNBF,2017-12-28,33.3853,33.6847,False,32.1627,32.1627,reg,3089 -DNBF,2017-12-29,33.6348,33.6348,False,33.5350,33.5350,reg,1611 -DNBF,2018-01-02,33.3354,33.7132,False,33.1857,33.4851,reg,5853 -DNBF,2018-01-03,33.1857,33.4103,False,32.9861,32.9861,reg,3262 -DNBF,2018-01-04,33.1857,33.6847,False,32.9362,32.9861,reg,26927 -DNBF,2018-01-05,33.4851,33.7845,False,33.4352,33.4352,reg,24361 -DNBF,2018-01-08,33.7346,34.0341,False,33.4352,33.4352,reg,4178 -DNBF,2018-01-09,33.6847,33.6847,False,33.6847,33.6847,reg,317 -DNBF,2018-01-10,35.2816,35.2816,False,33.9842,34.4333,reg,1026 -DNBF,2018-01-11,34.8325,35.3315,False,34.1588,35.3315,reg,3946 -DNBF,2018-01-12,34.7327,34.8325,False,34.2969,34.8325,reg,1419 -DNBF,2018-01-16,33.5849,34.8824,False,33.5849,34.8824,reg,2614 -DNBF,2018-01-17,33.9343,34.1838,False,33.4352,34.1838,reg,32412 -DNBF,2018-01-18,33.7845,34.6329,False,33.7845,33.9343,reg,1986 -DNBF,2018-01-19,34.3335,34.3335,False,33.7845,33.7845,reg,1705 -DNBF,2018-01-22,33.8344,34.0601,False,33.7845,34.0601,reg,1222 -DNBF,2018-01-23,33.8344,34.0840,False,33.7845,33.7845,reg,2264 -DNBF,2018-01-24,33.7845,34.3584,False,33.7845,33.7845,reg,1232 -DNBF,2018-01-25,34.8824,34.9323,False,33.7845,33.7845,reg,5203 -DNBF,2018-01-26,34.3335,34.9323,False,33.9842,34.8325,reg,1586 -DNBF,2018-01-29,34.0341,34.3607,False,33.6847,34.1838,reg,13556 -DNBF,2018-01-30,34.5331,34.8774,False,33.1857,33.7346,reg,3769 -DNBF,2018-01-31,33.9842,35.3315,False,33.8344,35.3315,reg,6358 -DNBF,2018-02-01,34.3335,35.2816,False,33.5849,34.1339,reg,10504 -DNBF,2018-02-02,33.1358,33.9343,False,33.0360,33.7845,reg,5840 -DNBF,2018-02-05,31.9381,32.4871,False,31.4890,32.3873,reg,4066 -DNBF,2018-02-06,31.1896,31.1896,False,30.3412,30.7903,reg,8626 -DNBF,2018-02-07,32.3373,32.3373,False,30.9401,30.9401,reg,4812 -DNBF,2018-02-08,31.6886,32.4372,False,31.4391,31.6387,reg,7541 -DNBF,2018-02-09,31.5888,32.9861,False,31.4890,31.4890,reg,3702 -DNBF,2018-02-12,32.7366,33.4352,False,31.5888,32.0379,reg,4116 -DNBF,2018-02-13,32.5370,33.2855,False,31.9381,31.9880,reg,13772 -DNBF,2018-02-14,32.1377,32.9362,False,31.9381,32.2874,reg,16989 -DNBF,2018-02-15,32.3373,33.1727,False,31.9381,33.1727,reg,7580 -DNBF,2018-02-16,33.5350,34.3834,False,32.0379,32.0878,reg,17183 -DNBF,2018-02-20,32.8863,33.9343,False,32.8863,33.7346,reg,10677 -DNBF,2018-02-21,33.3354,34.5830,False,31.9381,34.5830,reg,8244 -DNBF,2018-02-22,33.4352,33.9842,False,32.8364,32.9861,reg,48737 -DNBF,2018-02-23,34.4832,34.8824,False,33.3853,33.3853,reg,15646 -DNBF,2018-02-26,34.6329,34.6329,False,33.8344,33.9343,reg,2327 -DNBF,2018-02-27,34.0840,34.5830,False,33.9842,34.2337,reg,3388 -DNBF,2018-02-28,33.5849,34.3834,False,33.3853,33.7346,reg,9100 -DNBF,2018-03-01,33.1857,33.7346,False,32.8364,33.7346,reg,13090 -DNBF,2018-03-02,34.5331,34.6828,False,32.5370,32.8863,reg,13416 -DNBF,2018-03-05,34.8325,34.8325,False,33.5350,33.7845,reg,112349 -DNBF,2018-03-06,34.8824,34.9323,False,34.4832,34.4832,reg,52622 -DNBF,2018-03-07,35.6809,35.8306,False,35.1072,35.1818,reg,5733 -DNBF,2018-03-08,35.7308,35.8306,False,35.1319,35.4813,reg,6541 -DNBF,2018-03-09,36.4294,36.4294,False,34.4600,35.2816,reg,8073 -DNBF,2018-03-12,36.5791,37.0782,False,36.3296,36.6789,reg,5389 -DNBF,2018-03-13,36.1300,36.8286,False,36.1300,36.5791,reg,2020 -DNBF,2018-03-14,36.5000,36.9000,False,35.4000,35.8000,reg,4255 -DNBF,2018-03-15,36.2500,36.4000,False,35.9000,35.9500,reg,3588 -DNBF,2018-03-16,36.9500,36.9500,False,35.9000,36.1000,reg,16513 -DNBF,2018-03-19,36.7000,37.0000,False,36.1500,37.0000,reg,2311 -DNBF,2018-03-20,36.9500,36.9500,False,36.4444,36.5000,reg,3273 -DNBF,2018-03-21,36.9500,36.9500,False,35.8000,35.8000,reg,6511 -DNBF,2018-03-22,36.1000,36.9000,False,36.0000,36.2500,reg,3047 -DNBF,2018-03-23,35.4000,36.2500,False,35.4000,36.2000,reg,5098 -DNBF,2018-03-26,35.7000,36.1500,False,34.5000,35.8000,reg,6443 -DNBF,2018-03-27,35.6500,35.6500,False,34.8500,34.8500,reg,4845 -DNBF,2018-03-28,35.7500,35.8189,False,35.6500,35.6500,reg,3660 -DNBF,2018-03-29,35.6500,35.7684,False,35.1000,35.7500,reg,6887 -DNBF,2018-04-02,34.2500,35.0000,False,34.0500,35.0000,reg,6273 -DNBF,2018-04-03,35.1000,35.4000,False,34.6500,34.6500,reg,5679 -DNBF,2018-04-04,34.7000,35.0000,False,34.4500,34.4500,reg,1569 -DNBF,2018-04-05,34.6500,34.7000,False,34.3000,34.3500,reg,4813 -DNBF,2018-04-06,34.4000,34.4000,False,34.1000,34.1000,reg,2504 -DNBF,2018-04-09,34.3500,34.5000,False,34.1742,34.3500,reg,1720 -DNBF,2018-04-10,34.2000,34.6500,False,33.5219,33.5219,reg,3274 -DNBF,2018-04-11,34.2000,34.2000,False,33.9000,34.1000,reg,1297 -DNBF,2018-04-12,34.2000,34.6500,False,33.9000,34.2000,reg,10195 -DNBF,2018-04-13,34.4500,34.4500,False,34.0500,34.2000,reg,2229 -DNBF,2018-04-16,34.3500,34.7000,False,34.2000,34.3000,reg,2216 -DNBF,2018-04-17,34.4500,34.7000,False,34.4000,34.4500,reg,2137 -DNBF,2018-04-18,32.9000,34.7000,False,32.1500,34.7000,reg,58678 -DNBF,2018-04-19,33.2000,33.7018,False,32.5500,33.0000,reg,14299 -DNBF,2018-04-20,34.3000,34.9000,False,32.9000,32.9000,reg,26103 -DNBF,2018-04-23,34.9500,34.9500,False,33.9500,34.6000,reg,3872 -DNBF,2018-04-24,34.7000,35.0000,False,33.7000,33.7000,reg,8502 -DNBF,2018-04-25,34.5000,35.0000,False,34.0500,34.0500,reg,2546 -DNBF,2018-04-26,34.9500,35.4500,False,34.6550,34.6550,reg,7480 -DNBF,2018-04-27,34.8500,35.0000,False,34.5500,35.0000,reg,7814 -DNBF,2018-04-30,34.8500,34.8500,False,34.5000,34.6500,reg,3021 -DNBF,2018-05-01,35.0000,35.0000,False,34.5000,34.5000,reg,2800 -DNBF,2018-05-02,35.4000,35.6500,False,34.9500,35.2500,reg,5950 -DNBF,2018-05-03,34.8500,35.0000,False,34.5000,35.0000,reg,14412 -DNBF,2018-05-04,34.9000,34.9000,False,34.9000,34.9000,reg,975 -DNBF,2018-05-07,35.0000,35.2000,False,34.6000,34.7000,reg,5207 -DNBF,2018-05-08,35.0000,35.0000,False,34.5500,34.9000,reg,9038 -DNBF,2018-05-09,34.9000,35.0500,False,34.6000,34.6100,reg,3398 -DNBF,2018-05-10,35.0000,35.3000,False,34.6000,34.9050,reg,3885 -DNBF,2018-05-11,35.5000,35.5000,False,34.6000,34.7000,reg,10685 -DNBF,2018-05-14,34.9500,35.6500,False,34.7000,35.3000,reg,4916 -DNBF,2018-05-15,35.4500,35.8000,False,34.5550,34.6500,reg,13813 -DNBF,2018-05-16,35.2500,35.5500,False,35.0000,35.4500,reg,3963 -DNBF,2018-05-17,35.7000,36.0000,False,35.2000,35.3000,reg,9963 -DNBF,2018-05-18,35.3000,36.1000,False,35.0000,35.8000,reg,9530 -DNBF,2018-05-21,35.5000,35.7250,False,35.2000,35.5500,reg,5838 -DNBF,2018-05-22,35.6000,35.7000,False,35.1500,35.5500,reg,4755 -DNBF,2018-05-23,35.5000,35.9500,False,35.5000,35.6500,reg,5012 -DNBF,2018-05-24,36.0500,36.5000,False,35.6000,35.9500,reg,4053 -DNBF,2018-05-25,36.1500,36.2750,False,35.9500,36.1500,reg,2361 -DNBF,2018-05-29,35.7500,36.4000,False,35.5500,35.6261,reg,5771 -DNBF,2018-05-30,35.7000,35.9000,False,35.7000,35.8000,reg,3393 -DNBF,2018-05-31,36.0500,36.2500,False,35.8250,36.0500,reg,6632 -DNBF,2018-06-01,36.2000,36.2500,False,35.9000,36.1500,reg,6005 -DNBF,2018-06-04,36.2000,36.4500,False,36.0000,36.4000,reg,4123 -DNBF,2018-06-05,35.9500,36.3500,False,35.9050,36.0000,reg,7962 +DNBF,2017-06-09,33.0330,33.5786,False,32.6858,32.8346,reg,3572 +DNBF,2017-06-12,34.2730,35.5626,False,33.4794,33.4794,reg,30117 +DNBF,2017-06-13,34.7194,35.1658,False,33.9754,33.9754,reg,41032 +DNBF,2017-06-14,34.7194,34.7194,False,33.5917,34.7194,reg,10705 +DNBF,2017-06-15,35.0170,35.0170,False,33.6778,33.8762,reg,13777 +DNBF,2017-06-16,34.4714,35.1162,False,34.1738,35.1162,reg,20696 +DNBF,2017-06-19,34.7690,35.1162,False,33.7770,33.8266,reg,9557 +DNBF,2017-06-20,34.8682,35.1162,False,34.7243,35.1162,reg,14233 +DNBF,2017-06-21,34.8186,35.0666,False,34.4714,34.4714,reg,21610 +DNBF,2017-06-22,34.5210,34.9674,False,34.0250,34.0250,reg,10196 +DNBF,2017-06-23,34.2234,34.9674,False,33.3306,33.9754,reg,314113 +DNBF,2017-06-26,34.6202,34.8682,False,33.7819,34.0250,reg,12744 +DNBF,2017-06-27,34.8682,34.9674,False,33.5250,33.5250,reg,4884 +DNBF,2017-06-28,34.8186,35.0666,False,34.8186,34.9674,reg,8657 +DNBF,2017-06-29,34.9674,34.9674,False,34.5706,34.7194,reg,7121 +DNBF,2017-06-30,34.0250,34.9674,False,33.7770,34.9674,reg,18548 +DNBF,2017-07-05,34.4714,34.4714,False,34.2234,34.3722,reg,4518 +DNBF,2017-07-06,33.9258,34.2234,False,33.8762,34.1738,reg,4377 +DNBF,2017-07-07,34.7194,34.7194,False,33.4794,33.7770,reg,7675 +DNBF,2017-07-10,34.8682,34.9674,False,34.6698,34.6698,reg,3971 +DNBF,2017-07-11,34.9674,34.9674,False,34.3226,34.3722,reg,7083 +DNBF,2017-07-12,34.9674,34.9674,False,34.7194,34.7194,reg,5918 +DNBF,2017-07-13,34.9674,35.1658,False,34.9178,34.9674,reg,7408 +DNBF,2017-07-14,35.0170,35.1162,False,34.7690,35.0170,reg,2247 +DNBF,2017-07-17,35.0170,35.0666,False,34.9674,35.0666,reg,1741 +DNBF,2017-07-18,34.8186,34.9178,False,34.7690,34.7690,reg,1328 +DNBF,2017-07-19,34.8682,35.1658,False,34.3226,35.1658,reg,4756 +DNBF,2017-07-20,34.8682,34.8682,False,34.8682,34.8682,reg,4147 +DNBF,2017-07-21,34.9674,35.2154,False,34.8682,35.2154,reg,5877 +DNBF,2017-07-24,35.1658,35.1658,False,35.1658,35.1658,reg,715 +DNBF,2017-07-25,34.9178,34.9178,False,34.4714,34.6202,reg,4177 +DNBF,2017-07-26,34.1242,34.9178,False,33.8266,34.9178,reg,2540 +DNBF,2017-07-27,34.4218,34.4218,False,34.4218,34.4218,reg,1595 +DNBF,2017-07-28,34.5706,34.7194,False,34.4218,34.4218,reg,2412 +DNBF,2017-07-31,34.1738,34.5706,False,34.1738,34.5706,reg,1766 +DNBF,2017-08-01,32.9338,33.8762,False,32.7354,33.8266,reg,6756 +DNBF,2017-08-02,32.7354,33.1818,False,32.7354,33.1818,reg,3225 +DNBF,2017-08-03,30.9498,32.7850,False,30.8010,32.7850,reg,5748 +DNBF,2017-08-04,31.7930,31.7930,False,30.9498,31.0490,reg,1530 +DNBF,2017-08-07,32.1402,32.1402,False,30.8665,30.9002,reg,6230 +DNBF,2017-08-08,31.8426,31.8426,False,31.8426,31.8426,reg,436 +DNBF,2017-08-09,31.5450,31.5450,False,31.5450,31.5450,reg,843 +DNBF,2017-08-10,31.0986,31.0986,False,31.0986,31.0986,reg,1546 +DNBF,2017-08-11,30.6522,30.6522,False,30.1067,30.3961,reg,4025 +DNBF,2017-08-14,31.1978,31.1978,False,31.1978,31.1978,reg,1401 +DNBF,2017-08-15,31.1482,31.1482,False,30.7514,30.7514,reg,1181 +DNBF,2017-08-16,30.8506,31.1482,False,30.7018,31.1482,reg,2954 +DNBF,2017-08-17,30.6026,30.7514,False,30.1067,30.1067,reg,2883 +DNBF,2017-08-18,30.3547,30.4538,False,30.0571,30.0571,reg,4073 +DNBF,2017-08-21,30.1563,30.3547,False,29.7595,29.7595,reg,1304 +DNBF,2017-08-22,30.1563,30.4042,False,30.1067,30.2654,reg,3011 +DNBF,2017-08-23,30.7514,30.8506,False,30.0075,30.3051,reg,3596 +DNBF,2017-08-24,30.7514,30.8506,False,30.4042,30.5530,reg,1417 +DNBF,2017-08-25,30.6522,30.6522,False,30.2555,30.2555,reg,1700 +DNBF,2017-08-28,30.4538,30.6522,False,30.3547,30.5530,reg,2146 +DNBF,2017-08-29,30.9002,30.9002,False,30.3547,30.3547,reg,1870 +DNBF,2017-08-30,31.1978,31.1978,False,31.1978,31.1978,reg,1080 +DNBF,2017-08-31,32.2890,32.2890,False,32.2890,32.2890,reg,1286 +DNBF,2017-09-01,33.3802,33.3802,False,31.9914,32.4378,reg,1549 +DNBF,2017-09-05,32.4874,33.1322,False,31.5450,32.8842,reg,7780 +DNBF,2017-09-06,32.5866,32.8346,False,32.3882,32.7354,reg,4402 +DNBF,2017-09-07,32.7059,32.8550,False,31.3142,31.5627,reg,7265 +DNBF,2017-09-08,33.2527,33.2527,False,32.8550,32.9047,reg,2689 +DNBF,2017-09-11,34.0479,34.0479,False,33.4515,33.5509,reg,4067 +DNBF,2017-09-12,34.1971,34.1971,False,33.7497,34.1971,reg,5189 +DNBF,2017-09-13,34.1971,34.2965,False,33.9734,34.2965,reg,12278 +DNBF,2017-09-14,34.0976,34.0976,False,33.3024,33.3024,reg,4324 +DNBF,2017-09-15,33.4515,34.2468,False,33.4515,34.1971,reg,27399 +DNBF,2017-09-18,33.4018,33.9982,False,32.1343,32.1343,reg,8549 +DNBF,2017-09-19,34.2468,34.2468,False,33.8988,33.8988,reg,2081 +DNBF,2017-09-20,33.6503,34.5450,False,33.4018,34.5450,reg,6361 +DNBF,2017-09-21,33.6006,34.0976,False,33.6006,33.7994,reg,5923 +DNBF,2017-09-22,34.0479,34.0479,False,33.7249,33.7249,reg,1819 +DNBF,2017-09-25,33.9982,34.2965,False,33.7994,33.9982,reg,2310 +DNBF,2017-09-26,34.0479,34.4953,False,33.7994,33.8044,reg,4477 +DNBF,2017-09-27,34.6444,34.7935,False,34.2020,34.4456,reg,19266 +DNBF,2017-09-28,35.2409,35.2906,False,34.3959,34.3959,reg,7943 +DNBF,2017-09-29,34.9923,35.1912,False,34.6036,34.6036,reg,2166 +DNBF,2017-10-02,34.2468,34.6941,False,34.2468,34.5947,reg,5538 +DNBF,2017-10-03,33.5509,34.3959,False,33.2527,34.0479,reg,4816 +DNBF,2017-10-04,33.5012,33.7994,False,33.0538,33.6503,reg,1357 +DNBF,2017-10-05,33.5509,33.7994,False,33.5509,33.6006,reg,3678 +DNBF,2017-10-06,33.0538,33.6006,False,32.3580,32.4077,reg,3075 +DNBF,2017-10-09,33.2527,33.2527,False,33.2527,33.2527,reg,338 +DNBF,2017-10-10,33.1035,33.2527,False,33.1035,33.2527,reg,3007 +DNBF,2017-10-11,32.9047,33.8988,False,32.9047,33.3024,reg,4050 +DNBF,2017-10-12,33.0041,33.3024,False,32.4077,33.2030,reg,1690 +DNBF,2017-10-13,32.5568,33.7944,False,32.4574,33.7944,reg,2976 +DNBF,2017-10-16,32.7059,33.1532,False,32.3083,32.3083,reg,14842 +DNBF,2017-10-17,33.2030,33.2030,False,32.3232,32.4574,reg,2571 +DNBF,2017-10-18,33.5012,33.7000,False,33.3024,33.6006,reg,1764 +DNBF,2017-10-19,33.3521,33.3521,False,33.3521,33.3521,reg,502 +DNBF,2017-10-20,33.3024,33.6503,False,33.3024,33.6503,reg,3178 +DNBF,2017-10-23,32.9047,32.9047,False,32.9047,32.9047,reg,404 +DNBF,2017-10-24,32.6065,32.6065,False,32.3704,32.3704,reg,868 +DNBF,2017-10-25,33.2527,33.2527,False,33.2527,33.2527,reg,325 +DNBF,2017-10-26,33.6503,33.6503,False,33.3024,33.6503,reg,1477 +DNBF,2017-10-27,33.7994,33.7994,False,32.3083,32.8053,reg,2947 +DNBF,2017-10-30,33.3024,33.5509,False,33.0538,33.4515,reg,2564 +DNBF,2017-10-31,33.5012,33.5012,False,33.0538,33.3024,reg,5336 +DNBF,2017-11-01,32.7059,32.9047,False,32.7059,32.7059,reg,3465 +DNBF,2017-11-02,32.7059,32.9047,False,32.1144,32.9047,reg,1088 +DNBF,2017-11-03,32.7059,32.9544,False,32.7059,32.9544,reg,3126 +DNBF,2017-11-06,32.7556,32.7556,False,32.3083,32.3083,reg,491 +DNBF,2017-11-07,32.4574,33.2030,False,32.2665,32.5071,reg,5128 +DNBF,2017-11-08,33.1532,33.1532,False,32.3083,32.3083,reg,1638 +DNBF,2017-11-09,32.8550,33.0041,False,32.3083,32.3083,reg,1630 +DNBF,2017-11-10,33.2030,33.2030,False,32.8053,32.8053,reg,847 +DNBF,2017-11-13,32.2586,32.6065,False,32.2586,32.5365,reg,2147 +DNBF,2017-11-14,32.8550,32.8550,False,32.5568,32.6065,reg,3007 +DNBF,2017-11-15,32.7059,33.0538,False,32.7059,32.7745,reg,2164 +DNBF,2017-11-16,33.2030,33.2030,False,32.5568,32.6562,reg,3453 +DNBF,2017-11-17,32.8053,32.8053,False,32.5568,32.5568,reg,994 +DNBF,2017-11-20,32.8550,33.0538,False,32.8053,32.8053,reg,692 +DNBF,2017-11-21,32.7059,32.9047,False,32.6065,32.9047,reg,10437 +DNBF,2017-11-22,32.8053,33.0538,False,32.7059,33.0538,reg,27510 +DNBF,2017-11-27,33.7000,33.7994,False,33.0041,33.0538,reg,2966 +DNBF,2017-11-28,34.3462,34.3462,False,33.7497,33.9982,reg,1234 +DNBF,2017-11-29,34.6941,34.7438,False,34.6941,34.7438,reg,2502 +DNBF,2017-11-30,34.8136,35.3117,False,34.2160,34.3654,reg,3121 +DNBF,2017-12-01,34.5148,34.8634,False,33.8175,33.8175,reg,2223 +DNBF,2017-12-04,34.4650,34.4650,False,33.8414,33.8414,reg,771 +DNBF,2017-12-05,34.2160,34.7638,False,33.7677,33.7677,reg,2786 +DNBF,2017-12-06,34.1164,34.9132,False,33.8105,34.0168,reg,2770 +DNBF,2017-12-07,34.0666,34.3156,False,34.0666,34.3156,reg,1884 +DNBF,2017-12-08,34.3654,34.6642,False,33.7677,33.7677,reg,985 +DNBF,2017-12-11,33.5187,34.0666,False,32.8712,32.8712,reg,2593 +DNBF,2017-12-12,34.9132,34.9132,False,34.3156,34.3156,reg,2408 +DNBF,2017-12-13,34.7140,35.2619,False,34.3156,34.3156,reg,6085 +DNBF,2017-12-14,33.8673,34.7703,False,33.8673,34.4650,reg,4416 +DNBF,2017-12-15,33.4191,33.8673,False,33.3195,33.5685,reg,15765 +DNBF,2017-12-18,34.1662,34.4650,False,33.6731,33.6731,reg,3312 +DNBF,2017-12-19,34.3654,34.7638,False,34.3654,34.7406,reg,843 +DNBF,2017-12-20,34.0168,34.1662,False,33.2697,33.9670,reg,1342 +DNBF,2017-12-21,34.8136,34.8136,False,34.3654,34.4650,reg,7267 +DNBF,2017-12-22,33.5685,34.4152,False,33.1203,34.4152,reg,15298 +DNBF,2017-12-26,33.5685,33.5685,False,33.5685,33.5685,reg,1003 +DNBF,2017-12-27,33.2697,34.0168,False,33.0207,33.6681,reg,1025 +DNBF,2017-12-28,33.3195,33.6183,False,32.0993,32.0993,reg,3089 +DNBF,2017-12-29,33.5685,33.5685,False,33.4689,33.4689,reg,1611 +DNBF,2018-01-02,33.2697,33.6467,False,33.1203,33.4191,reg,5853 +DNBF,2018-01-03,33.1203,33.3444,False,32.9210,32.9210,reg,3262 +DNBF,2018-01-04,33.1203,33.6183,False,32.8712,32.9210,reg,26927 +DNBF,2018-01-05,33.4191,33.7179,False,33.3693,33.3693,reg,24361 +DNBF,2018-01-08,33.6681,33.9670,False,33.3693,33.3693,reg,4178 +DNBF,2018-01-09,33.6183,33.6183,False,33.6183,33.6183,reg,317 +DNBF,2018-01-10,35.2121,35.2121,False,33.9171,34.3654,reg,1026 +DNBF,2018-01-11,34.7638,35.2619,False,34.0915,35.2619,reg,3946 +DNBF,2018-01-12,34.6642,34.7638,False,34.2292,34.7638,reg,1419 +DNBF,2018-01-16,33.5187,34.8136,False,33.5187,34.8136,reg,2614 +DNBF,2018-01-17,33.8673,34.1164,False,33.3693,34.1164,reg,32412 +DNBF,2018-01-18,33.7179,34.5646,False,33.7179,33.8673,reg,1986 +DNBF,2018-01-19,34.2658,34.2658,False,33.7179,33.7179,reg,1705 +DNBF,2018-01-22,33.7677,33.9929,False,33.7179,33.9929,reg,1222 +DNBF,2018-01-23,33.7677,34.0168,False,33.7179,33.7179,reg,2264 +DNBF,2018-01-24,33.7179,34.2907,False,33.7179,33.7179,reg,1232 +DNBF,2018-01-25,34.8136,34.8634,False,33.7179,33.7179,reg,5203 +DNBF,2018-01-26,34.2658,34.8634,False,33.9171,34.7638,reg,1586 +DNBF,2018-01-29,33.9670,34.2930,False,33.6183,34.1164,reg,13556 +DNBF,2018-01-30,34.4650,34.8087,False,33.1203,33.6681,reg,3769 +DNBF,2018-01-31,33.9171,35.2619,False,33.7677,35.2619,reg,6358 +DNBF,2018-02-01,34.2658,35.2121,False,33.5187,34.0666,reg,10504 +DNBF,2018-02-02,33.0705,33.8673,False,32.9709,33.7179,reg,5840 +DNBF,2018-02-05,31.8751,32.4230,False,31.4269,32.3234,reg,4066 +DNBF,2018-02-06,31.1281,31.1281,False,30.2814,30.7296,reg,8626 +DNBF,2018-02-07,32.2736,32.2736,False,30.8790,30.8790,reg,4812 +DNBF,2018-02-08,31.6261,32.3732,False,31.3771,31.5763,reg,7541 +DNBF,2018-02-09,31.5265,32.9210,False,31.4269,31.4269,reg,3702 +DNBF,2018-02-12,32.6720,33.3693,False,31.5265,31.9748,reg,4116 +DNBF,2018-02-13,32.4728,33.2199,False,31.8751,31.9249,reg,13772 +DNBF,2018-02-14,32.0744,32.8712,False,31.8751,32.2238,reg,16989 +DNBF,2018-02-15,32.2736,33.1073,False,31.8751,33.1073,reg,7580 +DNBF,2018-02-16,33.4689,34.3156,False,31.9748,32.0246,reg,17183 +DNBF,2018-02-20,32.8214,33.8673,False,32.8214,33.6681,reg,10677 +DNBF,2018-02-21,33.2697,34.5148,False,31.8751,34.5148,reg,8244 +DNBF,2018-02-22,33.3693,33.9171,False,32.7716,32.9210,reg,48737 +DNBF,2018-02-23,34.4152,34.8136,False,33.3195,33.3195,reg,15646 +DNBF,2018-02-26,34.5646,34.5646,False,33.7677,33.8673,reg,2327 +DNBF,2018-02-27,34.0168,34.5148,False,33.9171,34.1662,reg,3388 +DNBF,2018-02-28,33.5187,34.3156,False,33.3195,33.6681,reg,9100 +DNBF,2018-03-01,33.1203,33.6681,False,32.7716,33.6681,reg,13090 +DNBF,2018-03-02,34.4650,34.6144,False,32.4728,32.8214,reg,13416 +DNBF,2018-03-05,34.7638,34.7638,False,33.4689,33.7179,reg,112349 +DNBF,2018-03-06,34.8136,34.8634,False,34.4152,34.4152,reg,52622 +DNBF,2018-03-07,35.6105,35.7599,False,35.0380,35.1125,reg,5733 +DNBF,2018-03-08,35.6603,35.7599,False,35.0627,35.4113,reg,6541 +DNBF,2018-03-09,36.3576,36.3576,False,34.3921,35.2121,reg,8073 +DNBF,2018-03-12,36.5070,37.0051,False,36.2580,36.6066,reg,5389 +DNBF,2018-03-13,36.0588,36.7560,False,36.0588,36.5070,reg,2020 +DNBF,2018-03-14,36.4280,36.8272,False,35.3302,35.7294,reg,4255 +DNBF,2018-03-15,36.1785,36.3282,False,35.8292,35.8791,reg,3588 +DNBF,2018-03-16,36.8771,36.8771,False,35.8292,36.0288,reg,16513 +DNBF,2018-03-19,36.6276,36.9270,False,36.0787,36.9270,reg,2311 +DNBF,2018-03-20,36.8771,36.8771,False,36.3725,36.4280,reg,3273 +DNBF,2018-03-21,36.8771,36.8771,False,35.7294,35.7294,reg,6511 +DNBF,2018-03-22,36.0288,36.8272,False,35.9290,36.1785,reg,3047 +DNBF,2018-03-23,35.3302,36.1785,False,35.3302,36.1286,reg,5098 +DNBF,2018-03-26,35.6296,36.0787,False,34.4320,35.7294,reg,6443 +DNBF,2018-03-27,35.5797,35.5797,False,34.7813,34.7813,reg,4845 +DNBF,2018-03-28,35.6795,35.7483,False,35.5797,35.5797,reg,3660 +DNBF,2018-03-29,35.5797,35.6979,False,35.0308,35.6795,reg,6887 +DNBF,2018-04-02,34.1825,34.9310,False,33.9829,34.9310,reg,6273 +DNBF,2018-04-03,35.0308,35.3302,False,34.5817,34.5817,reg,5679 +DNBF,2018-04-04,34.6316,34.9310,False,34.3821,34.3821,reg,1569 +DNBF,2018-04-05,34.5817,34.6316,False,34.2324,34.2823,reg,4813 +DNBF,2018-04-06,34.3322,34.3322,False,34.0328,34.0328,reg,2504 +DNBF,2018-04-09,34.2823,34.4320,False,34.1068,34.2823,reg,1720 +DNBF,2018-04-10,34.1326,34.5817,False,33.4558,33.4558,reg,3274 +DNBF,2018-04-11,34.1326,34.1326,False,33.8332,34.0328,reg,1297 +DNBF,2018-04-12,34.1326,34.5817,False,33.8332,34.1326,reg,10195 +DNBF,2018-04-13,34.3821,34.3821,False,33.9829,34.1326,reg,2229 +DNBF,2018-04-16,34.2823,34.6316,False,34.1326,34.2324,reg,2216 +DNBF,2018-04-17,34.3821,34.6316,False,34.3322,34.3821,reg,2137 +DNBF,2018-04-18,32.8351,34.6316,False,32.0866,34.6316,reg,58678 +DNBF,2018-04-19,33.1345,33.6353,False,32.4858,32.9349,reg,14299 +DNBF,2018-04-20,34.2324,34.8312,False,32.8351,32.8351,reg,26103 +DNBF,2018-04-23,34.8811,34.8811,False,33.8831,34.5318,reg,3872 +DNBF,2018-04-24,34.6316,34.9310,False,33.6335,33.6335,reg,8502 +DNBF,2018-04-25,34.4320,34.9310,False,33.9829,33.9829,reg,2546 +DNBF,2018-04-26,34.8811,35.3801,False,34.5867,34.5867,reg,7480 +DNBF,2018-04-27,34.7813,34.9310,False,34.4819,34.9310,reg,7814 +DNBF,2018-04-30,34.7813,34.7813,False,34.4320,34.5817,reg,3021 +DNBF,2018-05-01,34.9310,34.9310,False,34.4320,34.4320,reg,2800 +DNBF,2018-05-02,35.3302,35.5797,False,34.8811,35.1805,reg,5950 +DNBF,2018-05-03,34.7813,34.9310,False,34.4320,34.9310,reg,14412 +DNBF,2018-05-04,34.8312,34.8312,False,34.8312,34.8312,reg,975 +DNBF,2018-05-07,34.9310,35.1306,False,34.5318,34.6316,reg,5207 +DNBF,2018-05-08,34.9310,34.9310,False,34.4819,34.8312,reg,9038 +DNBF,2018-05-09,34.8312,34.9809,False,34.5318,34.5418,reg,3398 +DNBF,2018-05-10,34.9310,35.2304,False,34.5318,34.8362,reg,3885 +DNBF,2018-05-11,35.4300,35.4300,False,34.5318,34.6316,reg,10685 +DNBF,2018-05-14,34.8811,35.5797,False,34.6316,35.2304,reg,4916 +DNBF,2018-05-15,35.3801,35.7294,False,34.4869,34.5817,reg,13813 +DNBF,2018-05-16,35.1805,35.4799,False,34.9310,35.3801,reg,3963 +DNBF,2018-05-17,35.6296,35.9290,False,35.1306,35.2304,reg,9963 +DNBF,2018-05-18,35.2304,36.0288,False,34.9310,35.7294,reg,9530 +DNBF,2018-05-21,35.4300,35.6546,False,35.1306,35.4799,reg,5838 +DNBF,2018-05-22,35.5298,35.6296,False,35.0807,35.4799,reg,4755 +DNBF,2018-05-23,35.4300,35.8791,False,35.4300,35.5797,reg,5012 +DNBF,2018-05-24,35.9789,36.4280,False,35.5298,35.8791,reg,4053 +DNBF,2018-05-25,36.0787,36.2035,False,35.8791,36.0787,reg,2361 +DNBF,2018-05-29,35.6795,36.3282,False,35.4799,35.5559,reg,5771 +DNBF,2018-05-30,35.6296,35.8292,False,35.6296,35.7294,reg,3393 +DNBF,2018-05-31,35.9789,36.1785,False,35.7544,35.9789,reg,6632 +DNBF,2018-06-01,36.1286,36.1785,False,35.8292,36.0787,reg,6005 +DNBF,2018-06-04,36.1286,36.3781,False,35.9290,36.3282,reg,4123 +DNBF,2018-06-05,35.8791,36.2783,False,35.8342,35.9290,reg,7962 +DNBF,2018-06-06,35.4300,35.9290,False,35.4300,35.9290,reg,10317 +DNBF,2018-06-07,35.8000,35.9050,False,35.5000,35.5000,reg,6688 +DNBF,2018-06-08,35.5000,35.9500,False,35.5000,35.9250,reg,4562 diff --git a/company_library/DNI.csv b/company_library/DNI.csv new file mode 100644 index 00000000..1af91220 --- /dev/null +++ b/company_library/DNI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DNI,2017-06-08,11.7062,11.7635,False,11.6776,11.7158,reg,75472 +DNI,2017-06-09,11.7444,11.7922,False,11.6967,11.7253,reg,75870 +DNI,2017-06-12,11.7731,11.7731,False,11.7158,11.7540,reg,48098 +DNI,2017-06-13,11.8504,11.8504,False,11.8014,11.8311,reg,34128 +DNI,2017-06-14,11.8504,11.8891,False,11.8239,11.8891,reg,59607 +DNI,2017-06-15,11.8504,11.8504,False,11.8094,11.8214,reg,74226 +DNI,2017-06-16,11.8407,11.8601,False,11.8022,11.8407,reg,43614 +DNI,2017-06-19,11.9567,11.9664,False,11.8987,11.8987,reg,65560 +DNI,2017-06-20,11.9084,11.9512,False,11.8891,11.9471,reg,73047 +DNI,2017-06-21,11.8794,11.9277,False,11.8504,11.9084,reg,62391 +DNI,2017-06-22,11.9181,11.9332,False,11.8911,11.9084,reg,68341 +DNI,2017-06-23,11.9664,11.9664,False,11.9181,11.9374,reg,40207 +DNI,2017-06-26,11.9567,12.0437,False,11.9567,11.9664,reg,51651 +DNI,2017-06-27,11.8601,11.9472,False,11.8601,11.9374,reg,75932 +DNI,2017-06-28,11.9567,11.9664,False,11.8987,11.8987,reg,41493 +DNI,2017-06-29,11.8987,11.9664,False,11.8504,11.9664,reg,61710 +DNI,2017-06-30,11.9374,11.9374,False,11.8757,11.9181,reg,31990 +DNI,2017-07-05,12.0051,12.0533,False,11.9181,12.0147,reg,42425 +DNI,2017-07-06,11.8987,11.9664,False,11.8987,11.9567,reg,36933 +DNI,2017-07-07,11.9857,12.0244,False,11.9181,11.9567,reg,61799 +DNI,2017-07-10,12.0051,12.0244,False,11.9471,11.9664,reg,43714 +DNI,2017-07-11,11.9664,11.9857,False,11.9277,11.9664,reg,81319 +DNI,2017-07-12,12.0264,12.0727,False,11.9954,11.9954,reg,44966 +DNI,2017-07-13,12.0887,12.0921,False,12.0051,12.0051,reg,33034 +DNI,2017-07-14,12.1791,12.1984,False,12.1162,12.1984,reg,46525 +DNI,2017-07-17,12.1887,12.1984,False,12.1308,12.1887,reg,64208 +DNI,2017-07-18,12.2080,12.2080,False,12.1404,12.1597,reg,40494 +DNI,2017-07-19,12.1984,12.2370,False,12.1791,12.2177,reg,40070 +DNI,2017-07-20,12.2177,12.2370,False,12.1984,12.2370,reg,37402 +DNI,2017-07-21,12.1984,12.2467,False,12.1887,12.1887,reg,29218 +DNI,2017-07-24,12.2177,12.2467,False,12.1597,12.2274,reg,58221 +DNI,2017-07-25,12.2854,12.3047,False,12.2370,12.2660,reg,39900 +DNI,2017-07-26,12.2757,12.3240,False,12.2660,12.2950,reg,36650 +DNI,2017-07-27,12.2564,12.2950,False,12.1932,12.2950,reg,44649 +DNI,2017-07-28,12.2177,12.2467,False,12.1114,12.2080,reg,53784 +DNI,2017-07-31,12.2370,12.2583,False,12.1597,12.2080,reg,42683 +DNI,2017-08-01,12.2177,12.2370,False,12.1993,12.2370,reg,15575 +DNI,2017-08-02,12.2274,12.2467,False,12.1887,12.2274,reg,25478 +DNI,2017-08-03,12.2177,12.2419,False,12.1694,12.2274,reg,25937 +DNI,2017-08-04,12.2225,12.2564,False,12.1984,12.2274,reg,44655 +DNI,2017-08-07,12.2080,12.2493,False,12.1984,12.2177,reg,25203 +DNI,2017-08-08,12.1694,12.2129,False,12.1404,12.1887,reg,47260 +DNI,2017-08-09,12.1017,12.1549,False,12.0341,12.1404,reg,68817 +DNI,2017-08-10,11.7731,12.0730,False,11.7731,12.0727,reg,62608 +DNI,2017-08-11,11.8407,11.9277,False,11.2221,11.2801,reg,39297 +DNI,2017-08-14,11.9954,12.0341,False,11.9084,11.9084,reg,33137 +DNI,2017-08-15,11.9374,11.9904,False,11.8987,11.9761,reg,37080 +DNI,2017-08-16,11.8987,11.9567,False,11.8891,11.9567,reg,38136 +DNI,2017-08-17,11.7344,11.9210,False,11.7151,11.8987,reg,24759 +DNI,2017-08-18,11.7538,11.7538,False,11.7054,11.7248,reg,12195 +DNI,2017-08-21,11.6861,11.7642,False,11.6764,11.7441,reg,20466 +DNI,2017-08-22,11.8601,11.8652,False,11.7344,11.7441,reg,19743 +DNI,2017-08-23,11.8794,11.8987,False,11.8310,11.8504,reg,47219 +DNI,2017-08-24,11.9084,11.9567,False,11.8794,11.9181,reg,58348 +DNI,2017-08-25,12.0051,12.0051,False,11.9567,12.0051,reg,28020 +DNI,2017-08-28,12.0051,12.0534,False,11.9761,12.0534,reg,29383 +DNI,2017-08-29,11.9857,11.9857,False,11.9181,11.9471,reg,21518 +DNI,2017-08-30,11.9761,11.9857,False,11.9664,11.9857,reg,15185 +DNI,2017-08-31,12.0437,12.0437,False,11.9857,12.0051,reg,22259 +DNI,2017-09-01,12.1307,12.1307,False,12.0631,12.0631,reg,14501 +DNI,2017-09-05,11.9857,12.1211,False,11.9567,12.1211,reg,23476 +DNI,2017-09-06,12.0341,12.0437,False,11.9857,12.0244,reg,23950 +DNI,2017-09-07,12.0051,12.0341,False,11.9857,12.0244,reg,14871 +DNI,2017-09-08,12.0244,12.0727,False,11.9713,11.9857,reg,40428 +DNI,2017-09-11,12.1114,12.1211,False,12.0534,12.0534,reg,17987 +DNI,2017-09-12,12.2187,12.2564,False,12.1307,12.1307,reg,18473 +DNI,2017-09-13,12.1984,12.2370,False,12.1984,12.2177,reg,19061 +DNI,2017-09-14,12.2467,12.2660,False,12.1887,12.2080,reg,53696 +DNI,2017-09-15,12.2271,12.2565,False,12.2076,12.2467,reg,12453 +DNI,2017-09-18,12.2369,12.2663,False,12.2173,12.2663,reg,34821 +DNI,2017-09-19,12.2565,12.2956,False,12.1880,12.2174,reg,35163 +DNI,2017-09-20,12.2663,12.3347,False,12.2369,12.2956,reg,53173 +DNI,2017-09-21,12.2369,12.2956,False,12.1979,12.2467,reg,17494 +DNI,2017-09-22,12.3250,12.3250,False,12.2467,12.2467,reg,20564 +DNI,2017-09-25,12.3641,12.3934,False,12.2956,12.3152,reg,25039 +DNI,2017-09-26,12.3933,12.4129,False,12.3641,12.3934,reg,25032 +DNI,2017-09-27,12.5010,12.5010,False,12.3958,12.4032,reg,49737 +DNI,2017-09-28,12.5108,12.5157,False,12.4521,12.4521,reg,8610 +DNI,2017-09-29,12.5793,12.5891,False,12.5206,12.5304,reg,30188 +DNI,2017-10-02,12.5891,12.6184,False,12.5010,12.5891,reg,48999 +DNI,2017-10-03,12.6575,12.6673,False,12.5910,12.6184,reg,45015 +DNI,2017-10-04,12.6575,12.7065,False,12.6381,12.6478,reg,62343 +DNI,2017-10-05,12.7020,12.7354,False,12.6380,12.6380,reg,24429 +DNI,2017-10-06,12.7260,12.7466,False,12.6478,12.6967,reg,15967 +DNI,2017-10-09,12.8141,12.8141,False,12.6967,12.7162,reg,51276 +DNI,2017-10-10,12.8043,12.8434,False,12.7749,12.8238,reg,37636 +DNI,2017-10-11,12.8630,12.8630,False,12.7749,12.8238,reg,23641 +DNI,2017-10-12,12.8043,12.8434,False,12.8043,12.8434,reg,16055 +DNI,2017-10-13,12.8043,12.8140,False,12.7945,12.8043,reg,10601 +DNI,2017-10-16,12.7847,12.8023,False,12.7749,12.7749,reg,20240 +DNI,2017-10-17,12.8238,12.8238,False,12.7651,12.8141,reg,13689 +DNI,2017-10-18,12.8434,12.8630,False,12.7945,12.8043,reg,27346 +DNI,2017-10-19,12.8336,12.8532,False,12.7109,12.8141,reg,29450 +DNI,2017-10-20,12.8727,12.9119,False,12.8630,12.8630,reg,25189 +DNI,2017-10-23,12.8825,12.9314,False,12.8727,12.9119,reg,23497 +DNI,2017-10-24,12.9608,12.9608,False,12.8630,12.8923,reg,47360 +DNI,2017-10-25,12.8532,12.9217,False,12.8043,12.9217,reg,33726 +DNI,2017-10-26,12.8336,12.9122,False,12.8336,12.8336,reg,28860 +DNI,2017-10-27,12.8532,12.8825,False,12.8434,12.8825,reg,28245 +DNI,2017-10-30,12.7945,12.8532,False,12.7945,12.7945,reg,15048 +DNI,2017-10-31,12.8336,12.8727,False,12.7847,12.8141,reg,46762 +DNI,2017-11-01,12.8581,12.8727,False,12.8336,12.8336,reg,24537 +DNI,2017-11-02,12.8532,12.8630,False,12.7945,12.7945,reg,35340 +DNI,2017-11-03,12.8336,12.8630,False,12.8238,12.8238,reg,33760 +DNI,2017-11-06,12.8886,12.9216,False,12.8141,12.8141,reg,27861 +DNI,2017-11-07,12.7945,12.9119,False,12.7749,12.8434,reg,18814 +DNI,2017-11-08,12.8238,12.8335,False,12.7358,12.7847,reg,59185 +DNI,2017-11-09,12.8141,12.8238,False,12.7260,12.7749,reg,34720 +DNI,2017-11-10,12.7847,12.8238,False,12.7456,12.7651,reg,21966 +DNI,2017-11-13,12.7945,12.7945,False,12.7358,12.7847,reg,23503 +DNI,2017-11-14,12.7065,12.7554,False,12.6967,12.7456,reg,59011 +DNI,2017-11-15,12.6624,12.6820,False,12.5526,12.6673,reg,69353 +DNI,2017-11-16,12.8043,12.8141,False,12.6869,12.7065,reg,19462 +DNI,2017-11-17,12.8825,12.8825,False,12.8044,12.8238,reg,23227 +DNI,2017-11-20,12.9314,12.9510,False,12.8630,12.8630,reg,14869 +DNI,2017-11-21,12.9999,13.0097,False,12.8923,12.8923,reg,39602 +DNI,2017-11-22,13.0488,13.0586,False,12.9901,12.9901,reg,12751 +DNI,2017-11-27,12.9510,13.0977,False,12.9412,13.0195,reg,29619 +DNI,2017-11-28,13.0195,13.0684,False,12.9607,12.9608,reg,51291 +DNI,2017-11-29,13.0977,13.1662,False,13.0782,13.0879,reg,37508 +DNI,2017-11-30,13.2444,13.2542,False,13.1466,13.1466,reg,52591 +DNI,2017-12-01,13.2347,13.2347,False,13.0292,13.2347,reg,20310 +DNI,2017-12-04,13.3031,13.3618,False,13.2588,13.2836,reg,43071 +DNI,2017-12-05,13.3814,13.3814,False,13.2934,13.3716,reg,40645 +DNI,2017-12-06,13.3423,13.3716,False,13.2836,13.3716,reg,29256 +DNI,2017-12-07,13.3472,13.3814,False,13.2836,13.3227,reg,48650 +DNI,2017-12-08,13.3814,13.3814,False,13.3618,13.3618,reg,21286 +DNI,2017-12-11,13.4792,13.4890,False,13.3814,13.4010,reg,35545 +DNI,2017-12-12,13.4963,13.4988,False,13.4682,13.4792,reg,65361 +DNI,2017-12-13,13.5183,13.5379,False,13.5114,13.5281,reg,35125 +DNI,2017-12-14,13.1129,13.5012,False,13.0338,13.4887,reg,467760 +DNI,2017-12-15,13.2414,13.2589,False,13.1426,13.1524,reg,258918 +DNI,2017-12-18,13.3601,13.3898,False,13.3196,13.3304,reg,181461 +DNI,2017-12-19,13.3008,13.4392,False,13.2909,13.4096,reg,92184 +DNI,2017-12-20,13.3304,13.3700,False,13.3107,13.3107,reg,100859 +DNI,2017-12-21,13.4194,13.4293,False,13.3304,13.3403,reg,76892 +DNI,2017-12-22,13.2316,13.2612,False,12.8558,13.0536,reg,106010 +DNI,2017-12-26,13.2810,13.3150,False,13.1821,13.1821,reg,37333 +DNI,2017-12-27,13.2810,13.3403,False,13.2766,13.3304,reg,42401 +DNI,2017-12-28,13.3107,13.3304,False,13.2612,13.3107,reg,22088 +DNI,2017-12-29,13.2810,13.3700,False,13.2414,13.3700,reg,56100 +DNI,2018-01-02,13.1623,13.2810,False,13.1623,13.2810,reg,81925 +DNI,2018-01-03,13.2019,13.2711,False,13.1623,13.2118,reg,108955 +DNI,2018-01-04,13.2513,13.3403,False,13.2019,13.2019,reg,81448 +DNI,2018-01-05,13.3206,13.4096,False,13.2513,13.2513,reg,130216 +DNI,2018-01-08,13.4491,13.4689,False,13.3206,13.3502,reg,35870 +DNI,2018-01-09,13.5876,13.5974,False,13.4392,13.4392,reg,59598 +DNI,2018-01-10,13.5084,13.5678,False,13.4096,13.5678,reg,54813 +DNI,2018-01-11,13.5678,13.6370,False,13.5282,13.5282,reg,69452 +DNI,2018-01-12,13.5974,13.7357,False,13.5580,13.5876,reg,111049 +DNI,2018-01-16,13.5777,13.8249,False,13.5183,13.6172,reg,252273 +DNI,2018-01-17,13.7656,13.7853,False,13.5974,13.6172,reg,91502 +DNI,2018-01-18,13.7260,13.7952,False,13.7141,13.7853,reg,56035 +DNI,2018-01-19,13.8051,13.8051,False,13.7161,13.7260,reg,70628 +DNI,2018-01-22,13.8941,13.9831,False,13.7952,13.7952,reg,178431 +DNI,2018-01-23,14.0721,14.0721,False,13.9238,13.9238,reg,84958 +DNI,2018-01-24,13.9238,14.0919,False,13.8826,14.0622,reg,210787 +DNI,2018-01-25,13.8941,13.9535,False,13.8842,13.9337,reg,33731 +DNI,2018-01-26,14.0029,14.0128,False,13.8941,13.8941,reg,139137 +DNI,2018-01-29,13.9337,14.0227,False,13.8941,14.0227,reg,37840 +DNI,2018-01-30,13.6766,13.8743,False,13.6271,13.8645,reg,249235 +DNI,2018-01-31,13.7062,13.7557,False,13.6568,13.7458,reg,110144 +DNI,2018-02-01,13.6172,13.6573,False,13.6073,13.6271,reg,21263 +DNI,2018-02-02,13.2810,13.6469,False,13.2612,13.5876,reg,97026 +DNI,2018-02-05,12.7074,13.2118,False,12.5492,13.1821,reg,121010 +DNI,2018-02-06,12.9250,12.9547,False,12.4602,12.5195,reg,138018 +DNI,2018-02-07,12.9349,13.0684,False,12.8558,12.8558,reg,71167 +DNI,2018-02-08,12.5987,12.9896,False,12.5987,12.9349,reg,79018 +DNI,2018-02-09,12.7767,12.8063,False,12.4405,12.6778,reg,103180 +DNI,2018-02-12,13.0239,13.0732,False,12.7767,12.7767,reg,53335 +DNI,2018-02-13,13.0536,13.0733,False,12.9349,12.9349,reg,34592 +DNI,2018-02-14,13.2958,13.3107,False,12.9843,12.9843,reg,40461 +DNI,2018-02-15,13.4293,13.4392,False,13.2909,13.3206,reg,24129 +DNI,2018-02-16,13.3700,13.4541,False,13.3601,13.3601,reg,43165 +DNI,2018-02-20,13.2118,13.3206,False,13.1524,13.3206,reg,17516 +DNI,2018-02-21,13.1426,13.3402,False,13.1426,13.2711,reg,24882 +DNI,2018-02-22,13.1426,13.2908,False,13.1426,13.1623,reg,28975 +DNI,2018-02-23,13.2711,13.3008,False,13.1821,13.1920,reg,13376 +DNI,2018-02-26,13.3601,13.4392,False,13.2711,13.3008,reg,51248 +DNI,2018-02-27,13.2217,13.3997,False,13.2217,13.3898,reg,16469 +DNI,2018-02-28,13.1030,13.3106,False,13.1030,13.2414,reg,25476 +DNI,2018-03-01,12.9151,13.1129,False,12.8261,13.1030,reg,37942 +DNI,2018-03-02,12.9942,13.0140,False,12.7470,12.8063,reg,47541 +DNI,2018-03-05,13.1426,13.1524,False,12.8755,12.9052,reg,39093 +DNI,2018-03-06,13.2019,13.2286,False,13.1030,13.1426,reg,28591 +DNI,2018-03-07,13.2118,13.2118,False,13.0634,13.0634,reg,13533 +DNI,2018-03-08,13.2414,13.2711,False,13.2047,13.2711,reg,12300 +DNI,2018-03-09,13.4096,13.4194,False,13.2513,13.3304,reg,15718 +DNI,2018-03-12,13.4096,13.4293,False,13.3503,13.4293,reg,46012 +DNI,2018-03-13,13.3700,13.5084,False,13.3537,13.4392,reg,49573 +DNI,2018-03-14,13.2900,13.4200,False,13.2800,13.4200,reg,19111 +DNI,2018-03-15,13.2000,13.3400,False,13.1801,13.3300,reg,32159 +DNI,2018-03-16,13.2200,13.3000,False,13.1800,13.1900,reg,34523 +DNI,2018-03-19,13.0100,13.2200,False,12.9350,13.2200,reg,41564 +DNI,2018-03-20,13.0700,13.0700,False,12.9800,12.9800,reg,33108 +DNI,2018-03-21,13.0200,13.1300,False,12.9900,13.0000,reg,75366 +DNI,2018-03-22,12.7100,12.9500,False,12.7000,12.9100,reg,48760 +DNI,2018-03-23,12.3900,12.7800,False,12.3800,12.7800,reg,44016 +DNI,2018-03-26,12.5800,12.6000,False,12.4300,12.5700,reg,115418 +DNI,2018-03-27,12.4200,12.6600,False,12.4100,12.5800,reg,59263 +DNI,2018-03-28,12.4700,12.5200,False,12.4100,12.4800,reg,43521 +DNI,2018-03-29,12.5600,12.6400,False,12.4700,12.5000,reg,109575 +DNI,2018-04-02,12.2400,12.5400,False,12.1700,12.5200,reg,80791 +DNI,2018-04-03,12.4100,12.4200,False,12.2500,12.3200,reg,83533 +DNI,2018-04-04,12.6067,12.6100,False,12.2800,12.2900,reg,52546 +DNI,2018-04-05,12.7200,12.7500,False,12.6000,12.6100,reg,87568 +DNI,2018-04-06,12.5100,12.6752,False,12.4200,12.6500,reg,20931 +DNI,2018-04-09,12.4800,12.6042,False,12.4800,12.5400,reg,40153 +DNI,2018-04-10,12.6100,12.6600,False,12.5600,12.6400,reg,66802 +DNI,2018-04-11,12.5600,12.6300,False,12.5377,12.5400,reg,16817 +DNI,2018-04-12,12.5992,12.6401,False,12.5700,12.6100,reg,57720 +DNI,2018-04-13,12.5474,12.6110,False,12.4604,12.5900,reg,20846 +DNI,2018-04-16,12.5800,12.6300,False,12.5000,12.5300,reg,47244 +DNI,2018-04-17,12.6700,12.7000,False,12.6200,12.6400,reg,89449 +DNI,2018-04-18,12.6300,12.6800,False,12.5989,12.6300,reg,76517 +DNI,2018-04-19,12.5300,12.6000,False,12.5000,12.6000,reg,50811 +DNI,2018-04-20,12.3900,12.5600,False,12.3600,12.5600,reg,37315 +DNI,2018-04-23,12.3600,12.4299,False,12.3550,12.3600,reg,23314 +DNI,2018-04-24,12.2600,12.4300,False,12.2400,12.4000,reg,103447 +DNI,2018-04-25,12.3300,12.3400,False,12.2400,12.3100,reg,31397 +DNI,2018-04-26,12.4500,12.4800,False,12.3700,12.3700,reg,45905 +DNI,2018-04-27,12.4800,12.5000,False,12.4203,12.4600,reg,36554 +DNI,2018-04-30,12.4000,12.5400,False,12.3800,12.4500,reg,41614 +DNI,2018-05-01,12.4000,12.4100,False,12.2701,12.4100,reg,26940 +DNI,2018-05-02,12.3000,12.3800,False,12.3000,12.3700,reg,23622 +DNI,2018-05-03,12.2400,12.2592,False,12.1300,12.2400,reg,34076 +DNI,2018-05-04,12.3411,12.3496,False,12.1300,12.1400,reg,31665 +DNI,2018-05-07,12.3300,12.3900,False,12.3247,12.3600,reg,7876 +DNI,2018-05-08,12.2400,12.3136,False,12.2000,12.3100,reg,42945 +DNI,2018-05-09,12.3100,12.3300,False,12.2250,12.2500,reg,37853 +DNI,2018-05-10,12.3500,12.3800,False,12.3390,12.3500,reg,52293 +DNI,2018-05-11,12.3600,12.4200,False,12.3563,12.3800,reg,50290 +DNI,2018-05-14,12.3800,12.4499,False,12.3600,12.3900,reg,71925 +DNI,2018-05-15,12.3300,12.3400,False,12.2983,12.3400,reg,51809 +DNI,2018-05-16,12.3800,12.4300,False,12.3405,12.3500,reg,58045 +DNI,2018-05-17,12.4399,12.4900,False,12.4000,12.4200,reg,43708 +DNI,2018-05-18,12.4200,12.4600,False,12.3779,12.4300,reg,13740 +DNI,2018-05-21,12.4800,12.5100,False,12.4400,12.4900,reg,71723 +DNI,2018-05-22,12.4500,12.5300,False,12.4300,12.5300,reg,40667 +DNI,2018-05-23,12.4700,12.4700,False,12.3300,12.4000,reg,52424 +DNI,2018-05-24,12.4100,12.4500,False,12.3700,12.3900,reg,34155 +DNI,2018-05-25,12.3700,12.4400,False,12.3700,12.4300,reg,21510 +DNI,2018-05-29,12.2700,12.3100,False,12.2200,12.3100,reg,12815 +DNI,2018-05-30,12.3600,12.4000,False,12.2800,12.2900,reg,20234 +DNI,2018-05-31,12.2700,12.4000,False,12.2700,12.4000,reg,25047 +DNI,2018-06-01,12.3610,12.4400,False,12.3300,12.3300,reg,35996 +DNI,2018-06-04,12.4100,12.4230,False,12.3598,12.4000,reg,68714 +DNI,2018-06-05,12.4100,12.4201,False,12.3700,12.3700,reg,40753 +DNI,2018-06-06,12.4950,12.5000,False,12.4200,12.4200,reg,11393 +DNI,2018-06-07,12.4900,12.5400,False,12.4700,12.5000,reg,34256 diff --git a/company_library/DNJR.csv b/company_library/DNJR.csv index 96d64839..8490979c 100644 --- a/company_library/DNJR.csv +++ b/company_library/DNJR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNJR,2017-06-06,5.2000,5.2000,True,5.2000,5.2000,reg,0 -DNJR,2017-06-07,5.2000,5.2000,True,5.2000,5.2000,reg,0 -DNJR,2017-06-08,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-09,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-12,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-13,5.2000,5.2000,True,5.2000,5.2000,reg,0 @@ -249,3 +246,6 @@ DNJR,2018-05-31,6.5100,6.5190,False,6.0500,6.2900,reg,9404 DNJR,2018-06-01,6.4600,6.4800,False,5.9712,6.2300,reg,17124 DNJR,2018-06-04,6.1499,6.3600,False,5.8100,6.2227,reg,26933 DNJR,2018-06-05,6.0500,6.1990,False,6.0100,6.0200,reg,8292 +DNJR,2018-06-06,6.3100,6.5810,False,6.0000,6.0001,reg,25719 +DNJR,2018-06-07,6.4690,6.6590,False,6.2600,6.6590,reg,16428 +DNJR,2018-06-08,6.5899,6.7400,False,6.3416,6.7400,reg,1355 diff --git a/company_library/DNKN.csv b/company_library/DNKN.csv index c6e1facf..fef3df42 100644 --- a/company_library/DNKN.csv +++ b/company_library/DNKN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNKN,2017-06-06,58.1041,58.3485,False,57.3614,58.3485,reg,943459 -DNKN,2017-06-07,57.9478,58.2654,False,57.6155,57.6155,reg,943135 -DNKN,2017-06-08,57.1757,58.2117,False,56.9020,58.0162,reg,2067737 DNKN,2017-06-09,55.6412,56.7358,False,55.3969,56.5404,reg,1680756 DNKN,2017-06-12,55.4164,55.7683,False,55.1232,55.4164,reg,1188183 DNKN,2017-06-13,55.5728,55.8953,False,55.1916,55.5923,reg,1396954 @@ -249,3 +246,6 @@ DNKN,2018-05-31,64.0300,64.5300,False,63.8950,64.2400,reg,869550 DNKN,2018-06-01,63.7800,64.9600,False,63.7600,64.2500,reg,1296387 DNKN,2018-06-04,64.4500,64.7300,False,63.9200,64.1100,reg,945626 DNKN,2018-06-05,65.1200,65.6100,False,63.9535,64.2700,reg,868715 +DNKN,2018-06-06,66.1500,66.4500,False,65.1500,65.3100,reg,1074519 +DNKN,2018-06-07,67.0200,67.4200,False,66.4100,66.4200,reg,1062896 +DNKN,2018-06-08,67.3800,67.6750,False,66.8700,67.1200,reg,832563 diff --git a/company_library/DNLI.csv b/company_library/DNLI.csv index 97f7c2c6..63ca2c6d 100644 --- a/company_library/DNLI.csv +++ b/company_library/DNLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNLI,2017-06-06,21.5500,21.5500,True,21.5500,21.5500,reg,0 -DNLI,2017-06-07,21.5500,21.5500,True,21.5500,21.5500,reg,0 -DNLI,2017-06-08,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-09,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-12,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-13,21.5500,21.5500,True,21.5500,21.5500,reg,0 @@ -249,3 +246,6 @@ DNLI,2018-05-31,19.2300,20.7400,False,19.0000,20.7200,reg,472198 DNLI,2018-06-01,18.8400,19.6600,False,18.7000,19.4100,reg,274660 DNLI,2018-06-04,20.8000,21.7500,False,19.3300,19.3400,reg,815560 DNLI,2018-06-05,21.0200,22.9900,False,21.0000,21.1600,reg,570655 +DNLI,2018-06-06,19.8100,21.5700,False,19.6000,20.8100,reg,568706 +DNLI,2018-06-07,18.1600,20.7800,False,18.0200,19.8300,reg,525467 +DNLI,2018-06-08,17.9600,18.9000,False,17.5700,18.2500,reg,940551 diff --git a/company_library/DNN.csv b/company_library/DNN.csv new file mode 100644 index 00000000..8381e5b3 --- /dev/null +++ b/company_library/DNN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DNN,2017-06-08,0.4250,0.4465,False,0.4055,0.4055,reg,780053 +DNN,2017-06-09,0.4400,0.4413,False,0.4201,0.4300,reg,485028 +DNN,2017-06-12,0.4400,0.4486,False,0.4310,0.4401,reg,160615 +DNN,2017-06-13,0.4496,0.4500,False,0.4400,0.4400,reg,481959 +DNN,2017-06-14,0.4400,0.4500,False,0.4230,0.4500,reg,323262 +DNN,2017-06-15,0.4219,0.4301,False,0.4201,0.4300,reg,179514 +DNN,2017-06-16,0.4200,0.4255,False,0.4150,0.4205,reg,264379 +DNN,2017-06-19,0.4447,0.4447,False,0.4170,0.4253,reg,201036 +DNN,2017-06-20,0.4200,0.4447,False,0.4151,0.4330,reg,425468 +DNN,2017-06-21,0.4100,0.4237,False,0.4082,0.4200,reg,485492 +DNN,2017-06-22,0.4131,0.4212,False,0.4100,0.4200,reg,186675 +DNN,2017-06-23,0.4500,0.4500,False,0.4130,0.4140,reg,473803 +DNN,2017-06-26,0.4521,0.4624,False,0.4396,0.4550,reg,395562 +DNN,2017-06-27,0.4200,0.4620,False,0.4175,0.4521,reg,659781 +DNN,2017-06-28,0.4300,0.4309,False,0.4240,0.4300,reg,409397 +DNN,2017-06-29,0.4376,0.4513,False,0.4300,0.4410,reg,337713 +DNN,2017-06-30,0.4405,0.4494,False,0.4302,0.4494,reg,207913 +DNN,2017-07-05,0.4492,0.4500,False,0.4250,0.4420,reg,778743 +DNN,2017-07-06,0.4367,0.4507,False,0.4310,0.4400,reg,186480 +DNN,2017-07-07,0.4428,0.4454,False,0.4333,0.4399,reg,286060 +DNN,2017-07-10,0.4346,0.4408,False,0.4250,0.4400,reg,420382 +DNN,2017-07-11,0.4300,0.4433,False,0.4300,0.4355,reg,216771 +DNN,2017-07-12,0.4400,0.4434,False,0.4333,0.4399,reg,309966 +DNN,2017-07-13,0.4480,0.4500,False,0.4296,0.4400,reg,284407 +DNN,2017-07-14,0.4586,0.4650,False,0.4480,0.4480,reg,243430 +DNN,2017-07-17,0.5070,0.5130,False,0.4500,0.4600,reg,1496819 +DNN,2017-07-18,0.5000,0.5200,False,0.4175,0.5180,reg,632141 +DNN,2017-07-19,0.5188,0.5198,False,0.4744,0.5000,reg,639223 +DNN,2017-07-20,0.5050,0.5198,False,0.4851,0.5198,reg,397751 +DNN,2017-07-21,0.4699,0.4951,False,0.4600,0.4951,reg,1262640 +DNN,2017-07-24,0.4700,0.4920,False,0.4700,0.4920,reg,313421 +DNN,2017-07-25,0.4935,0.4935,False,0.4661,0.4700,reg,389622 +DNN,2017-07-26,0.4858,0.5135,False,0.4710,0.5135,reg,431718 +DNN,2017-07-27,0.4800,0.5000,False,0.4800,0.4990,reg,303693 +DNN,2017-07-28,0.5125,0.5246,False,0.4800,0.4850,reg,1256299 +DNN,2017-07-31,0.5050,0.5290,False,0.5000,0.5200,reg,384816 +DNN,2017-08-01,0.4946,0.5200,False,0.4900,0.5200,reg,307331 +DNN,2017-08-02,0.4928,0.4959,False,0.4800,0.4900,reg,777938 +DNN,2017-08-03,0.4765,0.4960,False,0.4749,0.4818,reg,509568 +DNN,2017-08-04,0.4663,0.4899,False,0.4553,0.4899,reg,385011 +DNN,2017-08-07,0.4602,0.4749,False,0.4550,0.4650,reg,341800 +DNN,2017-08-08,0.4583,0.4741,False,0.4500,0.4700,reg,349744 +DNN,2017-08-09,0.4649,0.4651,False,0.4500,0.4600,reg,172742 +DNN,2017-08-10,0.4479,0.4585,False,0.4400,0.4500,reg,327369 +DNN,2017-08-11,0.4653,0.4672,False,0.4450,0.4500,reg,244982 +DNN,2017-08-14,0.4636,0.4746,False,0.4540,0.4600,reg,280247 +DNN,2017-08-15,0.4481,0.4636,False,0.4448,0.4580,reg,143327 +DNN,2017-08-16,0.4514,0.4588,False,0.4400,0.4500,reg,154526 +DNN,2017-08-17,0.4477,0.4534,False,0.4400,0.4460,reg,209067 +DNN,2017-08-18,0.4550,0.4550,False,0.4424,0.4424,reg,109435 +DNN,2017-08-21,0.4533,0.4560,False,0.4426,0.4560,reg,117084 +DNN,2017-08-22,0.4497,0.4600,False,0.4442,0.4600,reg,188259 +DNN,2017-08-23,0.4539,0.4600,False,0.4500,0.4500,reg,188803 +DNN,2017-08-24,0.4600,0.4600,False,0.4447,0.4500,reg,274096 +DNN,2017-08-25,0.4601,0.4650,False,0.4502,0.4600,reg,141509 +DNN,2017-08-28,0.4521,0.4678,False,0.4463,0.4646,reg,343714 +DNN,2017-08-29,0.4601,0.4651,False,0.4400,0.4500,reg,972095 +DNN,2017-08-30,0.4540,0.4631,False,0.4500,0.4500,reg,234611 +DNN,2017-08-31,0.4804,0.4900,False,0.4701,0.4718,reg,326284 +DNN,2017-09-01,0.4904,0.5000,False,0.4800,0.5000,reg,217486 +DNN,2017-09-05,0.4921,0.4947,False,0.4740,0.4848,reg,275549 +DNN,2017-09-06,0.5010,0.5100,False,0.4841,0.4900,reg,337101 +DNN,2017-09-07,0.5000,0.5100,False,0.4919,0.5100,reg,154936 +DNN,2017-09-08,0.4994,0.5000,False,0.4841,0.4998,reg,261740 +DNN,2017-09-11,0.4900,0.5000,False,0.4840,0.5000,reg,160545 +DNN,2017-09-12,0.4929,0.4998,False,0.4823,0.4998,reg,121824 +DNN,2017-09-13,0.4928,0.4944,False,0.4801,0.4900,reg,154448 +DNN,2017-09-14,0.4883,0.4939,False,0.4816,0.4928,reg,129242 +DNN,2017-09-15,0.4847,0.4935,False,0.4816,0.4850,reg,107925 +DNN,2017-09-18,0.4840,0.4900,False,0.4686,0.4847,reg,381455 +DNN,2017-09-19,0.4700,0.4895,False,0.4655,0.4840,reg,210299 +DNN,2017-09-20,0.4699,0.4755,False,0.4603,0.4626,reg,84528 +DNN,2017-09-21,0.4743,0.4800,False,0.4600,0.4600,reg,153325 +DNN,2017-09-22,0.4948,0.5000,False,0.4613,0.4768,reg,289578 +DNN,2017-09-25,0.4850,0.4925,False,0.4759,0.4880,reg,152522 +DNN,2017-09-26,0.4691,0.4850,False,0.4663,0.4801,reg,324190 +DNN,2017-09-27,0.4692,0.4846,False,0.4692,0.4700,reg,130642 +DNN,2017-09-28,0.4650,0.4769,False,0.4633,0.4635,reg,126815 +DNN,2017-09-29,0.4600,0.4752,False,0.4511,0.4600,reg,295752 +DNN,2017-10-02,0.4605,0.4665,False,0.4500,0.4600,reg,250376 +DNN,2017-10-03,0.4565,0.4605,False,0.4404,0.4605,reg,449115 +DNN,2017-10-04,0.4500,0.4600,False,0.4404,0.4600,reg,210932 +DNN,2017-10-05,0.4454,0.4547,False,0.4400,0.4405,reg,198566 +DNN,2017-10-06,0.4450,0.4500,False,0.4400,0.4405,reg,149327 +DNN,2017-10-09,0.4300,0.4500,False,0.4257,0.4500,reg,127428 +DNN,2017-10-10,0.4395,0.4401,False,0.4251,0.4251,reg,204304 +DNN,2017-10-11,0.4200,0.4394,False,0.4110,0.4390,reg,614324 +DNN,2017-10-12,0.4300,0.4335,False,0.4100,0.4100,reg,229761 +DNN,2017-10-13,0.4330,0.4349,False,0.4257,0.4300,reg,316320 +DNN,2017-10-16,0.4180,0.4350,False,0.4100,0.4100,reg,219744 +DNN,2017-10-17,0.4252,0.4300,False,0.4191,0.4300,reg,199769 +DNN,2017-10-18,0.4150,0.4320,False,0.4117,0.4117,reg,231454 +DNN,2017-10-19,0.4200,0.4250,False,0.4141,0.4141,reg,147425 +DNN,2017-10-20,0.4121,0.4250,False,0.4100,0.4158,reg,194669 +DNN,2017-10-23,0.4200,0.4250,False,0.4087,0.4100,reg,447841 +DNN,2017-10-24,0.4150,0.4210,False,0.4087,0.4122,reg,238041 +DNN,2017-10-25,0.4040,0.4198,False,0.4026,0.4059,reg,200884 +DNN,2017-10-26,0.3979,0.4079,False,0.3950,0.4010,reg,360719 +DNN,2017-10-27,0.3985,0.4077,False,0.3927,0.3940,reg,344718 +DNN,2017-10-30,0.4000,0.4075,False,0.3800,0.3800,reg,279573 +DNN,2017-10-31,0.4138,0.4167,False,0.4000,0.4000,reg,280175 +DNN,2017-11-01,0.4045,0.4165,False,0.4021,0.4165,reg,230686 +DNN,2017-11-02,0.4157,0.4157,False,0.4000,0.4000,reg,182051 +DNN,2017-11-03,0.4100,0.4165,False,0.4020,0.4165,reg,292134 +DNN,2017-11-06,0.4141,0.4186,False,0.4054,0.4100,reg,409566 +DNN,2017-11-07,0.4245,0.4249,False,0.4141,0.4182,reg,375694 +DNN,2017-11-08,0.4503,0.4576,False,0.4250,0.4250,reg,848075 +DNN,2017-11-09,0.5099,0.5198,False,0.4741,0.4741,reg,2585830 +DNN,2017-11-10,0.5309,0.5619,False,0.5041,0.5170,reg,5071841 +DNN,2017-11-13,0.5040,0.5600,False,0.5010,0.5600,reg,1211635 +DNN,2017-11-14,0.4634,0.5148,False,0.4523,0.5148,reg,1848059 +DNN,2017-11-15,0.4623,0.4721,False,0.4400,0.4630,reg,1031150 +DNN,2017-11-16,0.5021,0.5050,False,0.4692,0.4700,reg,895349 +DNN,2017-11-17,0.5489,0.5492,False,0.5100,0.5200,reg,1098422 +DNN,2017-11-20,0.5300,0.5700,False,0.5160,0.5680,reg,1730301 +DNN,2017-11-21,0.5635,0.5665,False,0.5322,0.5450,reg,1045671 +DNN,2017-11-22,0.5824,0.5900,False,0.5631,0.5700,reg,1455038 +DNN,2017-11-27,0.5172,0.5500,False,0.5000,0.5500,reg,1148009 +DNN,2017-11-28,0.5381,0.5444,False,0.4900,0.5200,reg,981405 +DNN,2017-11-29,0.5284,0.5400,False,0.5032,0.5400,reg,600956 +DNN,2017-11-30,0.4879,0.5367,False,0.4879,0.5200,reg,1705191 +DNN,2017-12-01,0.4967,0.5189,False,0.4823,0.4823,reg,405093 +DNN,2017-12-04,0.5741,0.5900,False,0.5220,0.5220,reg,3095157 +DNN,2017-12-05,0.5615,0.5890,False,0.5504,0.5890,reg,1110969 +DNN,2017-12-06,0.5325,0.5515,False,0.5244,0.5400,reg,914029 +DNN,2017-12-07,0.5600,0.5600,False,0.5250,0.5330,reg,455606 +DNN,2017-12-08,0.5700,0.5792,False,0.5408,0.5598,reg,935078 +DNN,2017-12-11,0.6082,0.6100,False,0.5700,0.5700,reg,2225069 +DNN,2017-12-12,0.5891,0.6200,False,0.5750,0.6200,reg,965559 +DNN,2017-12-13,0.5779,0.5898,False,0.5650,0.5800,reg,507650 +DNN,2017-12-14,0.6000,0.6100,False,0.5700,0.5700,reg,502375 +DNN,2017-12-15,0.5837,0.6100,False,0.5800,0.6100,reg,325310 +DNN,2017-12-18,0.5828,0.6000,False,0.5800,0.5954,reg,502941 +DNN,2017-12-19,0.5882,0.6000,False,0.5713,0.5800,reg,455345 +DNN,2017-12-20,0.5750,0.5932,False,0.5736,0.5800,reg,495165 +DNN,2017-12-21,0.5656,0.5850,False,0.5552,0.5739,reg,515775 +DNN,2017-12-22,0.5475,0.5653,False,0.5314,0.5544,reg,637788 +DNN,2017-12-26,0.5500,0.5585,False,0.5400,0.5475,reg,396625 +DNN,2017-12-27,0.5226,0.5600,False,0.5200,0.5600,reg,811628 +DNN,2017-12-28,0.5500,0.5583,False,0.5255,0.5300,reg,614668 +DNN,2017-12-29,0.5500,0.5501,False,0.5312,0.5500,reg,759027 +DNN,2018-01-02,0.5935,0.5940,False,0.5500,0.5500,reg,743312 +DNN,2018-01-03,0.5921,0.6000,False,0.5724,0.6000,reg,500515 +DNN,2018-01-04,0.6300,0.6300,False,0.5731,0.6000,reg,848191 +DNN,2018-01-05,0.6052,0.6398,False,0.5942,0.6398,reg,689185 +DNN,2018-01-08,0.5891,0.6186,False,0.5800,0.6047,reg,524639 +DNN,2018-01-09,0.5575,0.5885,False,0.5502,0.5800,reg,656850 +DNN,2018-01-10,0.5569,0.5619,False,0.5500,0.5501,reg,335896 +DNN,2018-01-11,0.5528,0.5606,False,0.5400,0.5568,reg,802240 +DNN,2018-01-12,0.5470,0.5537,False,0.5333,0.5528,reg,398819 +DNN,2018-01-16,0.5307,0.5494,False,0.5230,0.5400,reg,702239 +DNN,2018-01-17,0.5270,0.5432,False,0.5118,0.5360,reg,692036 +DNN,2018-01-18,0.5100,0.5328,False,0.5100,0.5160,reg,466767 +DNN,2018-01-19,0.5121,0.5300,False,0.5100,0.5300,reg,672650 +DNN,2018-01-22,0.5146,0.5300,False,0.5101,0.5101,reg,659529 +DNN,2018-01-23,0.5300,0.5400,False,0.5020,0.5183,reg,537999 +DNN,2018-01-24,0.5350,0.5406,False,0.5210,0.5406,reg,703104 +DNN,2018-01-25,0.5085,0.5400,False,0.5000,0.5400,reg,699470 +DNN,2018-01-26,0.5050,0.5114,False,0.5000,0.5002,reg,684182 +DNN,2018-01-29,0.4892,0.5050,False,0.4830,0.5050,reg,810877 +DNN,2018-01-30,0.4770,0.4900,False,0.4620,0.4900,reg,1147826 +DNN,2018-01-31,0.5086,0.5115,False,0.4801,0.4900,reg,478589 +DNN,2018-02-01,0.4981,0.5222,False,0.4900,0.5148,reg,412405 +DNN,2018-02-02,0.4664,0.5000,False,0.4623,0.5000,reg,643629 +DNN,2018-02-05,0.4661,0.4799,False,0.4553,0.4784,reg,489330 +DNN,2018-02-06,0.4732,0.4754,False,0.4500,0.4700,reg,594846 +DNN,2018-02-07,0.4792,0.4900,False,0.4602,0.4900,reg,366801 +DNN,2018-02-08,0.4424,0.4800,False,0.4334,0.4800,reg,962496 +DNN,2018-02-09,0.4505,0.4554,False,0.4300,0.4464,reg,1819997 +DNN,2018-02-12,0.4801,0.4925,False,0.4500,0.4510,reg,636290 +DNN,2018-02-13,0.4898,0.4900,False,0.4700,0.4759,reg,325602 +DNN,2018-02-14,0.5030,0.5059,False,0.4550,0.4550,reg,413263 +DNN,2018-02-15,0.4963,0.5100,False,0.4701,0.5100,reg,312978 +DNN,2018-02-16,0.4814,0.4965,False,0.4776,0.4915,reg,376450 +DNN,2018-02-20,0.4894,0.4990,False,0.4704,0.4900,reg,210661 +DNN,2018-02-21,0.4752,0.4900,False,0.4712,0.4900,reg,179099 +DNN,2018-02-22,0.4799,0.4982,False,0.4699,0.4700,reg,446749 +DNN,2018-02-23,0.4978,0.4999,False,0.4709,0.4747,reg,223997 +DNN,2018-02-26,0.4894,0.4983,False,0.4865,0.4979,reg,127962 +DNN,2018-02-27,0.4760,0.4900,False,0.4600,0.4900,reg,323703 +DNN,2018-02-28,0.4654,0.4800,False,0.4550,0.4600,reg,419513 +DNN,2018-03-01,0.4635,0.4796,False,0.4550,0.4759,reg,221634 +DNN,2018-03-02,0.4800,0.4822,False,0.4620,0.4620,reg,300757 +DNN,2018-03-05,0.4800,0.4890,False,0.4600,0.4651,reg,324001 +DNN,2018-03-06,0.4798,0.4823,False,0.4600,0.4700,reg,285119 +DNN,2018-03-07,0.4700,0.4825,False,0.4608,0.4825,reg,253564 +DNN,2018-03-08,0.4700,0.4799,False,0.4549,0.4650,reg,451508 +DNN,2018-03-09,0.4695,0.4770,False,0.4581,0.4700,reg,491897 +DNN,2018-03-12,0.4725,0.4776,False,0.4582,0.4600,reg,256800 +DNN,2018-03-13,0.4700,0.4796,False,0.4673,0.4796,reg,252796 +DNN,2018-03-14,0.4653,0.4710,False,0.4653,0.4673,reg,94492 +DNN,2018-03-15,0.4602,0.4670,False,0.4600,0.4664,reg,106502 +DNN,2018-03-16,0.4600,0.4681,False,0.4561,0.4678,reg,148461 +DNN,2018-03-19,0.4470,0.4684,False,0.4470,0.4600,reg,484985 +DNN,2018-03-20,0.4550,0.4550,False,0.4404,0.4500,reg,483133 +DNN,2018-03-21,0.4749,0.4749,False,0.4404,0.4420,reg,226466 +DNN,2018-03-22,0.4825,0.4850,False,0.4551,0.4700,reg,1397789 +DNN,2018-03-23,0.4550,0.4850,False,0.4506,0.4850,reg,226773 +DNN,2018-03-26,0.4500,0.4750,False,0.4400,0.4750,reg,391528 +DNN,2018-03-27,0.4471,0.4549,False,0.4400,0.4400,reg,294822 +DNN,2018-03-28,0.4350,0.4445,False,0.4316,0.4445,reg,325410 +DNN,2018-03-29,0.4500,0.4554,False,0.4300,0.4350,reg,186324 +DNN,2018-04-02,0.4385,0.4477,False,0.4312,0.4312,reg,127828 +DNN,2018-04-03,0.4628,0.4639,False,0.4318,0.4385,reg,360682 +DNN,2018-04-04,0.4561,0.4619,False,0.4390,0.4412,reg,395371 +DNN,2018-04-05,0.4726,0.4749,False,0.4441,0.4512,reg,352119 +DNN,2018-04-06,0.4500,0.4726,False,0.4452,0.4700,reg,287370 +DNN,2018-04-09,0.4626,0.4900,False,0.4449,0.4449,reg,472906 +DNN,2018-04-10,0.4715,0.4879,False,0.4600,0.4814,reg,376529 +DNN,2018-04-11,0.4717,0.4800,False,0.4671,0.4800,reg,172275 +DNN,2018-04-12,0.4708,0.4770,False,0.4600,0.4715,reg,403924 +DNN,2018-04-13,0.4767,0.4801,False,0.4650,0.4650,reg,374950 +DNN,2018-04-16,0.5098,0.5199,False,0.4743,0.4800,reg,1495818 +DNN,2018-04-17,0.5099,0.5300,False,0.4904,0.5300,reg,735211 +DNN,2018-04-18,0.5189,0.5280,False,0.4940,0.5184,reg,805433 +DNN,2018-04-19,0.5100,0.5300,False,0.5030,0.5100,reg,469979 +DNN,2018-04-20,0.5022,0.5151,False,0.4810,0.5000,reg,356056 +DNN,2018-04-23,0.4896,0.5000,False,0.4800,0.4906,reg,641808 +DNN,2018-04-24,0.4707,0.5010,False,0.4700,0.5000,reg,205067 +DNN,2018-04-25,0.4848,0.4899,False,0.4620,0.4707,reg,177319 +DNN,2018-04-26,0.4677,0.4900,False,0.4563,0.4700,reg,210261 +DNN,2018-04-27,0.4753,0.4800,False,0.4601,0.4756,reg,108081 +DNN,2018-04-30,0.4580,0.4800,False,0.4572,0.4800,reg,212187 +DNN,2018-05-01,0.4860,0.4970,False,0.4510,0.4690,reg,536164 +DNN,2018-05-02,0.5020,0.5078,False,0.4770,0.4956,reg,754046 +DNN,2018-05-03,0.4700,0.5038,False,0.4700,0.4900,reg,486658 +DNN,2018-05-04,0.4677,0.4819,False,0.4663,0.4700,reg,160233 +DNN,2018-05-07,0.4700,0.4827,False,0.4600,0.4600,reg,202203 +DNN,2018-05-08,0.4715,0.4773,False,0.4600,0.4600,reg,206844 +DNN,2018-05-09,0.4744,0.4830,False,0.4600,0.4600,reg,175170 +DNN,2018-05-10,0.4841,0.4900,False,0.4701,0.4703,reg,311635 +DNN,2018-05-11,0.4650,0.4899,False,0.4650,0.4801,reg,140802 +DNN,2018-05-14,0.4701,0.4889,False,0.4701,0.4882,reg,177016 +DNN,2018-05-15,0.4750,0.4880,False,0.4710,0.4710,reg,319679 +DNN,2018-05-16,0.4799,0.4870,False,0.4750,0.4750,reg,246316 +DNN,2018-05-17,0.4832,0.4864,False,0.4752,0.4850,reg,293320 +DNN,2018-05-18,0.4950,0.5000,False,0.4750,0.4750,reg,521151 +DNN,2018-05-21,0.5090,0.5100,False,0.4850,0.5000,reg,367477 +DNN,2018-05-22,0.4800,0.5091,False,0.4744,0.5091,reg,338300 +DNN,2018-05-23,0.4767,0.4950,False,0.4680,0.4950,reg,455653 +DNN,2018-05-24,0.4704,0.4831,False,0.4700,0.4767,reg,414577 +DNN,2018-05-25,0.4700,0.4800,False,0.4620,0.4700,reg,559135 +DNN,2018-05-29,0.4520,0.4800,False,0.4503,0.4551,reg,570340 +DNN,2018-05-30,0.4650,0.4721,False,0.4500,0.4574,reg,164066 +DNN,2018-05-31,0.4555,0.4700,False,0.4552,0.4600,reg,220670 +DNN,2018-06-01,0.4626,0.4714,False,0.4555,0.4600,reg,620722 +DNN,2018-06-04,0.4901,0.5007,False,0.4610,0.4714,reg,974584 +DNN,2018-06-05,0.5317,0.5500,False,0.4950,0.5100,reg,2349473 +DNN,2018-06-06,0.5347,0.5598,False,0.5318,0.5598,reg,1130499 +DNN,2018-06-07,0.5200,0.5427,False,0.5150,0.5350,reg,477781 diff --git a/company_library/DO.csv b/company_library/DO.csv new file mode 100644 index 00000000..15efbad3 --- /dev/null +++ b/company_library/DO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DO,2017-06-08,10.9600,11.1700,False,10.8200,10.8200,reg,3019536 +DO,2017-06-09,11.3600,11.7100,False,10.7050,10.9900,reg,3509189 +DO,2017-06-12,11.9900,12.2400,False,11.5000,11.5800,reg,5065781 +DO,2017-06-13,12.0900,12.3500,False,11.7800,11.9800,reg,3083746 +DO,2017-06-14,11.4200,12.0600,False,11.3200,11.9900,reg,4187689 +DO,2017-06-15,11.5400,11.7900,False,11.1600,11.2500,reg,2456090 +DO,2017-06-16,11.7000,11.7550,False,11.4121,11.6700,reg,2578514 +DO,2017-06-19,11.4900,11.9100,False,11.4150,11.7000,reg,3594062 +DO,2017-06-20,11.0200,11.2900,False,10.6200,11.2500,reg,5146685 +DO,2017-06-21,10.2800,10.9100,False,10.1000,10.8900,reg,4643992 +DO,2017-06-22,10.2600,10.4500,False,10.1400,10.3300,reg,3344066 +DO,2017-06-23,10.3400,10.4400,False,10.0550,10.3100,reg,10509330 +DO,2017-06-26,10.5300,10.7400,False,10.2600,10.3800,reg,3317718 +DO,2017-06-27,10.5700,11.0600,False,10.5050,10.6000,reg,2813916 +DO,2017-06-28,10.7400,11.1999,False,10.5500,10.5800,reg,3364462 +DO,2017-06-29,11.1300,11.3800,False,10.8300,10.8400,reg,2589358 +DO,2017-06-30,10.8300,11.2300,False,10.7000,11.0300,reg,2211445 +DO,2017-07-05,10.9300,11.2900,False,10.7000,11.2900,reg,2576569 +DO,2017-07-06,10.5500,11.4900,False,10.4850,11.0500,reg,5475577 +DO,2017-07-07,10.2200,10.7000,False,10.1000,10.4900,reg,2561817 +DO,2017-07-10,10.6100,10.7700,False,10.0850,10.1300,reg,3331080 +DO,2017-07-11,10.8300,10.9400,False,10.3400,10.6000,reg,1927824 +DO,2017-07-12,10.7000,11.3100,False,10.6100,11.1000,reg,2750187 +DO,2017-07-13,11.0700,11.1650,False,10.6700,10.7000,reg,1709150 +DO,2017-07-14,11.3000,11.4300,False,11.0450,11.1000,reg,1984948 +DO,2017-07-17,11.4300,11.5100,False,11.2500,11.2800,reg,2136995 +DO,2017-07-18,11.6200,11.6500,False,11.2800,11.6100,reg,2074967 +DO,2017-07-19,12.2800,12.5500,False,11.5600,11.5600,reg,3273817 +DO,2017-07-20,11.8400,12.4400,False,11.6400,12.3900,reg,2122087 +DO,2017-07-21,11.5500,11.9080,False,11.3700,11.9000,reg,2852160 +DO,2017-07-24,11.7000,11.7400,False,11.4100,11.6500,reg,1886477 +DO,2017-07-25,12.1100,12.4200,False,11.9200,11.9200,reg,2136975 +DO,2017-07-26,11.8100,12.3250,False,11.7250,12.2800,reg,2103737 +DO,2017-07-27,12.0000,12.2600,False,11.4600,11.8000,reg,2481519 +DO,2017-07-28,12.0000,12.6300,False,11.8800,11.9500,reg,3409134 +DO,2017-07-31,12.4200,12.4800,False,11.8400,12.2500,reg,4705509 +DO,2017-08-01,12.0400,12.4400,False,11.6400,12.4400,reg,5236314 +DO,2017-08-02,12.0900,12.2800,False,11.6308,11.9000,reg,3420639 +DO,2017-08-03,12.5700,13.1000,False,12.0100,12.1100,reg,4116484 +DO,2017-08-04,12.4300,12.6800,False,12.3800,12.5800,reg,2499023 +DO,2017-08-07,12.2000,12.4000,False,11.9300,12.3600,reg,2121158 +DO,2017-08-08,11.9800,12.3300,False,11.8734,12.1100,reg,2603760 +DO,2017-08-09,11.4300,12.1100,False,11.2200,12.0300,reg,3342900 +DO,2017-08-10,11.1500,11.5793,False,11.1200,11.5000,reg,2795654 +DO,2017-08-11,11.3800,11.4700,False,11.0300,11.1000,reg,3068463 +DO,2017-08-14,11.2600,11.5400,False,11.1900,11.3600,reg,2460378 +DO,2017-08-15,10.8900,11.2300,False,10.1900,11.2000,reg,4918387 +DO,2017-08-16,10.4800,11.0500,False,10.3600,10.9100,reg,3956121 +DO,2017-08-17,10.3800,10.6800,False,10.3450,10.3700,reg,2666466 +DO,2017-08-18,10.6100,10.7900,False,10.2900,10.4400,reg,2518443 +DO,2017-08-21,10.3400,10.6300,False,10.3100,10.6300,reg,2518191 +DO,2017-08-22,10.5600,10.6400,False,10.3100,10.4100,reg,1948816 +DO,2017-08-23,10.8900,11.1000,False,10.4200,10.4300,reg,3414522 +DO,2017-08-24,11.1300,11.3300,False,10.7900,10.8000,reg,2511751 +DO,2017-08-25,11.3800,11.5000,False,11.1700,11.2200,reg,2478605 +DO,2017-08-28,11.4100,11.5000,False,11.1778,11.3700,reg,1977368 +DO,2017-08-29,11.5800,11.6350,False,11.2200,11.2500,reg,2475335 +DO,2017-08-30,11.4300,11.5650,False,11.2700,11.5500,reg,1534301 +DO,2017-08-31,11.3600,11.6000,False,11.2500,11.4700,reg,1845302 +DO,2017-09-01,12.0700,12.1500,False,11.2600,11.4100,reg,2461432 +DO,2017-09-05,12.5500,12.6500,False,12.2500,12.2500,reg,2731026 +DO,2017-09-06,12.8000,13.0700,False,12.5900,12.2500,reg,3158256 +DO,2017-09-07,12.7900,12.9400,False,12.6000,12.8000,reg,2220549 +DO,2017-09-08,12.6800,12.8600,False,12.3500,12.7200,reg,2464988 +DO,2017-09-11,12.8900,12.9450,False,12.5000,12.6900,reg,1594816 +DO,2017-09-12,13.3800,13.8600,False,12.8700,12.9100,reg,3864968 +DO,2017-09-13,13.6300,14.0900,False,13.4001,13.4300,reg,5298129 +DO,2017-09-14,13.3500,14.0350,False,13.2900,13.7900,reg,2988273 +DO,2017-09-15,13.2400,13.5000,False,12.9200,13.3900,reg,3830356 +DO,2017-09-18,13.3300,13.4700,False,13.0300,13.2100,reg,2221109 +DO,2017-09-19,13.2700,13.4200,False,13.1100,13.3800,reg,2587969 +DO,2017-09-20,13.8200,13.9300,False,13.3400,13.3400,reg,2094214 +DO,2017-09-21,13.0900,13.7700,False,13.0200,13.7700,reg,4607135 +DO,2017-09-22,13.2700,13.4900,False,13.0000,13.0200,reg,3162488 +DO,2017-09-25,14.4700,14.7700,False,13.8900,13.9900,reg,4716801 +DO,2017-09-26,14.8500,14.8800,False,14.1500,14.4400,reg,3120853 +DO,2017-09-27,14.6800,15.0300,False,14.4100,14.8900,reg,2737964 +DO,2017-09-28,14.3100,14.8500,False,14.3000,14.6600,reg,3238855 +DO,2017-09-29,14.5000,14.5200,False,14.1544,14.3500,reg,2082893 +DO,2017-10-02,14.3300,14.4700,False,14.0610,14.2200,reg,2358382 +DO,2017-10-03,14.3100,14.3400,False,13.9650,14.2400,reg,2153896 +DO,2017-10-04,14.4800,14.6500,False,14.1850,14.2700,reg,1801142 +DO,2017-10-05,14.8800,15.0000,False,14.5100,14.5100,reg,2116085 +DO,2017-10-06,14.8400,14.8800,False,14.5100,14.6400,reg,2540004 +DO,2017-10-09,14.8600,14.9900,False,14.6300,14.7200,reg,1925416 +DO,2017-10-10,15.1400,15.6950,False,15.0800,15.1900,reg,4635290 +DO,2017-10-11,15.0000,15.2200,False,14.7300,14.9800,reg,2306178 +DO,2017-10-12,14.4700,14.7800,False,14.3000,14.3400,reg,2984027 +DO,2017-10-13,15.0900,15.3800,False,14.6400,14.6500,reg,2581570 +DO,2017-10-16,15.4500,15.5200,False,15.2400,15.2600,reg,2106802 +DO,2017-10-17,15.2600,15.6200,False,15.0700,15.5100,reg,2419305 +DO,2017-10-18,14.9800,15.3600,False,14.8300,15.2300,reg,2747434 +DO,2017-10-19,15.3400,15.5200,False,14.7000,14.7000,reg,2392299 +DO,2017-10-20,15.2800,15.6500,False,15.0550,15.4300,reg,2452129 +DO,2017-10-23,15.1100,15.4200,False,15.0000,15.3000,reg,2541822 +DO,2017-10-24,15.5800,15.8800,False,15.2600,15.2900,reg,1871429 +DO,2017-10-25,15.6100,15.8000,False,15.1989,15.5500,reg,2578667 +DO,2017-10-26,15.7600,15.7600,False,15.0800,15.6800,reg,2567465 +DO,2017-10-27,15.8100,15.8200,False,15.2400,15.6700,reg,3223430 +DO,2017-10-30,17.3100,17.4100,False,15.9200,15.9800,reg,4925087 +DO,2017-10-31,16.7300,17.2500,False,16.3300,17.2500,reg,4263421 +DO,2017-11-01,16.7400,17.5200,False,16.5333,17.2000,reg,3606003 +DO,2017-11-02,16.3900,16.9800,False,16.1100,16.6700,reg,3464484 +DO,2017-11-03,16.4300,16.6250,False,16.2300,16.4800,reg,2354955 +DO,2017-11-06,16.8800,16.9625,False,16.2300,16.6000,reg,2618060 +DO,2017-11-07,16.7100,16.9200,False,16.5400,16.8700,reg,2024107 +DO,2017-11-08,17.3600,17.5250,False,16.6500,16.7000,reg,2515680 +DO,2017-11-09,17.5400,17.5500,False,17.0600,17.1500,reg,1913546 +DO,2017-11-10,17.3800,17.9500,False,17.1650,17.5200,reg,1669738 +DO,2017-11-13,16.6200,17.3000,False,16.5399,17.3000,reg,1677911 +DO,2017-11-14,15.7900,16.4000,False,15.7400,16.3400,reg,2020432 +DO,2017-11-15,15.8200,15.9100,False,15.1500,15.5500,reg,3397040 +DO,2017-11-16,15.7600,15.9400,False,15.4000,15.7500,reg,1172477 +DO,2017-11-17,16.0600,16.1900,False,15.6300,15.8400,reg,1452198 +DO,2017-11-20,16.1600,16.2400,False,15.7600,15.9300,reg,1025044 +DO,2017-11-21,16.0800,16.5600,False,15.8700,16.1700,reg,3505718 +DO,2017-11-22,16.1000,16.5000,False,16.0200,16.2600,reg,1556991 +DO,2017-11-27,15.7100,15.8800,False,15.3090,15.7600,reg,1743377 +DO,2017-11-28,15.6900,15.8200,False,15.5900,15.6000,reg,1599426 +DO,2017-11-29,15.5500,15.9900,False,15.1700,15.6400,reg,2115999 +DO,2017-11-30,16.0400,16.3400,False,15.5500,15.5500,reg,2415256 +DO,2017-12-01,16.6800,16.8600,False,16.1600,16.3000,reg,2207149 +DO,2017-12-04,16.6400,16.8600,False,16.5000,16.5800,reg,1452824 +DO,2017-12-05,16.7000,16.8100,False,16.4700,16.5700,reg,1552294 +DO,2017-12-06,16.1100,16.5000,False,15.9576,16.4500,reg,2284128 +DO,2017-12-07,16.1800,16.2100,False,15.9500,16.1800,reg,1177989 +DO,2017-12-08,16.4300,16.5900,False,16.2101,16.3600,reg,1012317 +DO,2017-12-11,16.7400,16.7500,False,16.4100,16.4800,reg,868383 +DO,2017-12-12,17.0700,17.2200,False,16.8100,16.9400,reg,1509402 +DO,2017-12-13,16.8300,17.1750,False,16.7600,17.0600,reg,1043931 +DO,2017-12-14,16.6300,16.8700,False,16.5200,16.6800,reg,1770529 +DO,2017-12-15,16.5700,17.0600,False,16.5300,16.7600,reg,2647638 +DO,2017-12-18,16.9700,17.1700,False,16.6600,16.7100,reg,1527292 +DO,2017-12-19,17.2300,17.3500,False,17.0100,17.0100,reg,1109180 +DO,2017-12-20,17.6200,17.6700,False,17.1200,17.3700,reg,1337495 +DO,2017-12-21,18.3500,18.4000,False,17.5000,17.7100,reg,1696379 +DO,2017-12-22,18.6000,18.7200,False,18.2300,18.3000,reg,1442547 +DO,2017-12-26,18.9400,19.0400,False,18.6000,18.7100,reg,1089095 +DO,2017-12-27,18.7100,19.0500,False,18.5700,18.9600,reg,961037 +DO,2017-12-28,18.4600,18.8200,False,18.4400,18.8200,reg,1087914 +DO,2017-12-29,18.5900,18.6750,False,18.1500,18.4800,reg,818551 +DO,2018-01-02,19.3100,19.3200,False,18.4800,18.7000,reg,1197692 +DO,2018-01-03,19.7700,20.2300,False,19.1400,19.3900,reg,1573149 +DO,2018-01-04,19.4800,19.6000,False,18.9300,19.4600,reg,2317026 +DO,2018-01-05,19.0500,19.3407,False,18.8000,19.2500,reg,1285983 +DO,2018-01-08,19.8400,19.8600,False,18.7700,18.9200,reg,1775929 +DO,2018-01-09,19.6800,20.1000,False,19.5100,19.8800,reg,819603 +DO,2018-01-10,19.7000,19.9500,False,19.6000,19.8300,reg,902778 +DO,2018-01-11,19.9600,20.3500,False,19.2100,19.5400,reg,1937776 +DO,2018-01-12,20.1300,20.4100,False,20.0000,20.0000,reg,1202254 +DO,2018-01-16,19.2700,20.2400,False,19.2450,20.1300,reg,1292344 +DO,2018-01-17,19.7600,19.9600,False,19.2100,19.2500,reg,1790666 +DO,2018-01-18,19.2700,19.6700,False,19.2000,19.3400,reg,1012021 +DO,2018-01-19,19.6300,19.7500,False,19.0100,19.1100,reg,1386333 +DO,2018-01-22,19.9200,19.9600,False,19.6300,19.6800,reg,1692981 +DO,2018-01-23,19.7500,19.9500,False,19.4300,19.5800,reg,2027788 +DO,2018-01-24,19.0000,19.8200,False,18.9300,19.8000,reg,1520176 +DO,2018-01-25,19.2400,19.3700,False,18.6350,19.2400,reg,1462096 +DO,2018-01-26,19.0600,19.3400,False,19.0400,19.3000,reg,1259783 +DO,2018-01-29,18.2200,18.9475,False,18.1900,18.9300,reg,1548452 +DO,2018-01-30,17.7800,18.0500,False,17.6600,18.0000,reg,1303603 +DO,2018-01-31,17.6800,17.9200,False,17.5900,17.7900,reg,1135011 +DO,2018-02-01,18.0200,18.3700,False,17.6900,17.6900,reg,1413125 +DO,2018-02-02,16.8100,17.8100,False,16.6950,17.7600,reg,1982013 +DO,2018-02-05,16.0700,16.8900,False,15.9000,16.5300,reg,1676201 +DO,2018-02-06,16.3700,16.5700,False,15.6500,15.6500,reg,2642696 +DO,2018-02-07,15.5700,16.7550,False,15.5500,16.3500,reg,1721028 +DO,2018-02-08,14.9200,15.8600,False,14.9200,15.6700,reg,1945353 +DO,2018-02-09,14.8900,15.0800,False,14.2300,14.8500,reg,3715242 +DO,2018-02-12,15.1400,15.4300,False,14.2000,15.0000,reg,5183154 +DO,2018-02-13,14.0900,15.0000,False,14.0750,15.0000,reg,2924286 +DO,2018-02-14,14.2100,14.4500,False,13.7200,14.0000,reg,3686758 +DO,2018-02-15,13.8300,14.2700,False,13.6350,14.2700,reg,2829706 +DO,2018-02-16,13.7400,14.0700,False,13.6400,13.7400,reg,1892509 +DO,2018-02-20,13.9100,14.4800,False,13.7500,13.8100,reg,1824777 +DO,2018-02-21,13.9600,14.6300,False,13.8100,13.9500,reg,1649553 +DO,2018-02-22,14.6100,14.8500,False,14.1900,14.1900,reg,1832100 +DO,2018-02-23,15.3500,15.3700,False,14.6800,14.7500,reg,2152267 +DO,2018-02-26,15.5300,15.6900,False,14.9200,15.4400,reg,1987617 +DO,2018-02-27,15.3800,15.8899,False,15.3500,15.5700,reg,1841727 +DO,2018-02-28,14.5000,15.4800,False,14.5000,15.4600,reg,2502963 +DO,2018-03-01,14.4800,14.8500,False,14.3500,14.4200,reg,1743983 +DO,2018-03-02,14.6800,14.7200,False,13.8500,14.3100,reg,1469033 +DO,2018-03-05,15.0900,15.3900,False,14.4900,14.5000,reg,1496995 +DO,2018-03-06,14.9100,15.3300,False,14.7600,15.1700,reg,1019587 +DO,2018-03-07,14.5400,14.9300,False,14.3250,14.7500,reg,1421633 +DO,2018-03-08,14.7000,14.7900,False,14.4000,14.5800,reg,1424884 +DO,2018-03-09,15.2100,15.3900,False,14.8201,14.8900,reg,1082513 +DO,2018-03-12,15.2300,15.5500,False,15.1700,15.2000,reg,1141765 +DO,2018-03-13,14.9800,15.4500,False,14.8600,15.2500,reg,946094 +DO,2018-03-14,15.1800,15.3100,False,14.9200,15.0800,reg,802311 +DO,2018-03-15,14.9100,15.4200,False,14.7600,15.2600,reg,1574508 +DO,2018-03-16,15.4500,15.5900,False,14.8500,14.8700,reg,2309972 +DO,2018-03-19,14.8600,15.3400,False,14.6450,15.3100,reg,1540183 +DO,2018-03-20,14.8700,15.0800,False,14.7850,14.9800,reg,1457294 +DO,2018-03-21,16.1300,16.2250,False,14.8400,15.0000,reg,2363284 +DO,2018-03-22,15.4900,16.0750,False,15.4900,15.8700,reg,1924707 +DO,2018-03-23,15.5400,16.0800,False,15.4178,15.6100,reg,1918139 +DO,2018-03-26,15.3600,15.8300,False,14.8700,15.8100,reg,1498798 +DO,2018-03-27,14.7000,15.5400,False,14.5900,15.4900,reg,1613814 +DO,2018-03-28,14.2400,14.7500,False,14.1000,14.6100,reg,1897317 +DO,2018-03-29,14.6600,14.7100,False,14.2600,14.3500,reg,2317328 +DO,2018-04-02,14.3900,14.7600,False,13.9650,14.5000,reg,1590764 +DO,2018-04-03,15.0000,15.1800,False,14.2300,14.4400,reg,1940763 +DO,2018-04-04,15.0900,15.1800,False,14.2700,14.5800,reg,2385899 +DO,2018-04-05,16.0700,16.3050,False,15.0700,15.2000,reg,1984606 +DO,2018-04-06,15.7900,16.2148,False,15.5400,15.9000,reg,1494555 +DO,2018-04-09,15.9300,16.1500,False,15.7100,16.0100,reg,1038104 +DO,2018-04-10,17.0000,17.2600,False,16.1700,16.3800,reg,1751622 +DO,2018-04-11,18.3100,18.4100,False,17.0000,17.1200,reg,3108328 +DO,2018-04-12,18.3900,18.6500,False,17.6900,18.2100,reg,2005647 +DO,2018-04-13,18.5200,18.6300,False,17.9700,18.1500,reg,2104339 +DO,2018-04-16,18.7100,18.9550,False,18.2600,18.4800,reg,1404508 +DO,2018-04-17,18.6000,18.8300,False,18.4600,18.7300,reg,1524919 +DO,2018-04-18,19.5300,19.7900,False,18.8500,18.9500,reg,2127167 +DO,2018-04-19,19.5000,19.8700,False,18.9100,19.6600,reg,2147269 +DO,2018-04-20,18.9700,19.2600,False,18.7200,19.2600,reg,1531052 +DO,2018-04-23,19.2200,19.3901,False,18.6800,18.8400,reg,1086269 +DO,2018-04-24,19.1900,19.5200,False,18.9800,19.3800,reg,1046175 +DO,2018-04-25,19.2600,19.4100,False,18.6500,19.0400,reg,1385930 +DO,2018-04-26,19.2800,19.5400,False,19.0900,19.3300,reg,1512195 +DO,2018-04-27,19.0100,19.3600,False,18.8000,19.1700,reg,1774202 +DO,2018-04-30,18.3900,19.5300,False,18.3200,18.8700,reg,2514811 +DO,2018-05-01,18.0800,18.3200,False,17.8850,18.1800,reg,1981658 +DO,2018-05-02,18.2500,18.4200,False,17.8200,18.0600,reg,1502512 +DO,2018-05-03,18.0600,18.2200,False,17.7400,18.0900,reg,1003272 +DO,2018-05-04,18.4300,18.7600,False,17.9500,17.9900,reg,1877275 +DO,2018-05-07,18.6500,19.3100,False,18.5900,18.6000,reg,1732730 +DO,2018-05-08,18.8700,18.9700,False,17.9300,18.5700,reg,1660982 +DO,2018-05-09,19.9000,20.2201,False,19.2100,19.2600,reg,2681753 +DO,2018-05-10,20.0800,20.2400,False,19.6200,19.9000,reg,1470729 +DO,2018-05-11,19.1700,20.1500,False,19.1000,20.1300,reg,2849035 +DO,2018-05-14,18.9800,19.3900,False,18.8900,19.2900,reg,1342834 +DO,2018-05-15,19.1900,19.2000,False,18.7800,18.9600,reg,1256655 +DO,2018-05-16,19.2000,19.3500,False,18.9400,19.1800,reg,1388006 +DO,2018-05-17,18.9800,19.9300,False,18.9300,19.4300,reg,1552357 +DO,2018-05-18,19.6000,19.8700,False,18.7600,18.9600,reg,3487372 +DO,2018-05-21,19.9000,19.9000,False,19.3063,19.7500,reg,2144513 +DO,2018-05-22,19.7400,20.9800,False,19.4200,19.8900,reg,4084020 +DO,2018-05-23,19.2300,19.5800,False,18.9500,19.4900,reg,1536849 +DO,2018-05-24,18.9600,19.1800,False,18.7000,18.8800,reg,891582 +DO,2018-05-25,17.7400,18.4200,False,17.4700,18.3700,reg,2201127 +DO,2018-05-29,17.7400,18.0600,False,17.4000,17.4600,reg,1069490 +DO,2018-05-30,18.3500,18.5600,False,17.8300,17.9400,reg,1092014 +DO,2018-05-31,18.1600,18.3500,False,17.8100,18.0200,reg,1583387 +DO,2018-06-01,18.6100,18.6700,False,18.0900,18.1300,reg,1457141 +DO,2018-06-04,18.3500,19.0500,False,18.1000,18.8100,reg,1620733 +DO,2018-06-05,18.7600,18.8200,False,18.0100,18.2400,reg,884554 +DO,2018-06-06,19.0200,19.1400,False,18.7600,18.8100,reg,908127 +DO,2018-06-07,19.3200,19.5300,False,19.1500,19.2300,reg,1203099 diff --git a/company_library/DOCU.csv b/company_library/DOCU.csv index 1d6c4805..4d1a3706 100644 --- a/company_library/DOCU.csv +++ b/company_library/DOCU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOCU,2017-06-06,38.0000,38.0000,True,38.0000,38.0000,reg,0 -DOCU,2017-06-07,38.0000,38.0000,True,38.0000,38.0000,reg,0 -DOCU,2017-06-08,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-09,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-12,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-13,38.0000,38.0000,True,38.0000,38.0000,reg,0 @@ -249,3 +246,6 @@ DOCU,2018-05-31,49.8100,51.2009,False,49.5300,50.1300,reg,867073 DOCU,2018-06-01,50.1200,50.7400,False,49.7600,50.2800,reg,564739 DOCU,2018-06-04,53.6500,54.1500,False,50.5400,51.0000,reg,1121220 DOCU,2018-06-05,54.5900,58.2800,False,52.0000,54.2900,reg,2463590 +DOCU,2018-06-06,57.3600,57.3800,False,54.3600,55.6300,reg,989487 +DOCU,2018-06-07,55.9900,59.8600,False,53.5000,58.9500,reg,3617122 +DOCU,2018-06-08,57.9200,60.4500,False,55.3100,58.2500,reg,7147612 diff --git a/company_library/DOGZ.csv b/company_library/DOGZ.csv index dc63ba92..e9ef0c60 100644 --- a/company_library/DOGZ.csv +++ b/company_library/DOGZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOGZ,2017-06-06,5.8000,5.8000,True,5.8000,5.8000,reg,0 -DOGZ,2017-06-07,5.8000,5.8000,True,5.8000,5.8000,reg,0 -DOGZ,2017-06-08,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-09,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-12,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-13,5.8000,5.8000,True,5.8000,5.8000,reg,0 @@ -249,3 +246,6 @@ DOGZ,2018-05-31,4.7800,4.8000,False,4.3210,4.8000,reg,32868 DOGZ,2018-06-01,4.7200,4.7500,False,4.7200,4.7500,reg,400 DOGZ,2018-06-04,4.5200,4.7527,False,4.5200,4.7100,reg,50059 DOGZ,2018-06-05,4.9200,4.9500,False,4.3200,4.3200,reg,82427 +DOGZ,2018-06-06,4.6000,4.9200,False,4.4460,4.9200,reg,3378 +DOGZ,2018-06-07,4.9000,4.9200,False,4.6600,4.9000,reg,24602 +DOGZ,2018-06-08,4.7426,4.8500,False,4.6000,4.8500,reg,7917 diff --git a/company_library/DORM.csv b/company_library/DORM.csv index 1048017f..0a0c95e2 100644 --- a/company_library/DORM.csv +++ b/company_library/DORM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DORM,2017-06-06,84.0200,85.0900,False,83.4100,84.5800,reg,99329 -DORM,2017-06-07,83.4200,84.6300,False,83.2200,84.5200,reg,95231 -DORM,2017-06-08,82.5900,83.9000,False,82.4700,83.3100,reg,187092 DORM,2017-06-09,82.0000,82.9200,False,81.6800,82.6800,reg,203044 DORM,2017-06-12,80.6000,82.3000,False,80.3100,81.7600,reg,208044 DORM,2017-06-13,80.8000,81.4282,False,79.9000,80.6600,reg,199740 @@ -249,3 +246,6 @@ DORM,2018-05-31,64.5200,65.4900,False,64.3200,65.4900,reg,153724 DORM,2018-06-01,65.7400,66.0000,False,64.0550,65.0400,reg,339993 DORM,2018-06-04,65.9900,66.0800,False,65.8300,66.0000,reg,217137 DORM,2018-06-05,66.4100,66.8000,False,65.2700,66.0000,reg,363571 +DORM,2018-06-06,67.4100,67.7000,False,66.1600,66.6700,reg,120368 +DORM,2018-06-07,68.4900,68.8200,False,67.3200,67.4100,reg,148720 +DORM,2018-06-08,68.9300,69.2300,False,68.1200,68.5000,reg,126348 diff --git a/company_library/DOTA.csv b/company_library/DOTA.csv index a8bee7c4..f9dcc661 100644 --- a/company_library/DOTA.csv +++ b/company_library/DOTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTA,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 -DOTA,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 -DOTA,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -249,3 +246,6 @@ DOTA,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,107 DOTA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,62 DOTA,2018-06-04,9.9598,10.0000,False,9.9200,10.0000,reg,6859 DOTA,2018-06-05,9.9533,9.9533,False,9.9533,9.9533,reg,281 +DOTA,2018-06-06,9.9533,9.9533,False,9.9533,9.9533,reg,31 +DOTA,2018-06-07,9.9000,9.9000,False,9.9000,9.9000,reg,436 +DOTA,2018-06-08,9.9000,9.9740,False,9.9000,9.9740,reg,350 diff --git a/company_library/DOTAR.csv b/company_library/DOTAR.csv index 3db81026..f1b52fd2 100644 --- a/company_library/DOTAR.csv +++ b/company_library/DOTAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAR,2017-06-06,0.3300,0.3300,True,0.3300,0.3300,reg,0 -DOTAR,2017-06-07,0.3300,0.3300,True,0.3300,0.3300,reg,0 -DOTAR,2017-06-08,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-09,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-12,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-13,0.3300,0.3300,True,0.3300,0.3300,reg,0 @@ -249,3 +246,6 @@ DOTAR,2018-05-31,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-06-01,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-06-04,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-06-05,0.5300,0.5300,False,0.5300,0.5300,reg,0 +DOTAR,2018-06-06,0.5300,0.5300,False,0.5300,0.5300,reg,0 +DOTAR,2018-06-07,0.5300,0.5300,False,0.5300,0.5300,reg,0 +DOTAR,2018-06-08,0.5000,0.5000,False,0.5000,0.5000,reg,2800 diff --git a/company_library/DOTAU.csv b/company_library/DOTAU.csv index c326f976..f0939053 100644 --- a/company_library/DOTAU.csv +++ b/company_library/DOTAU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAU,2017-06-06,10.0700,10.0700,True,10.0700,10.0700,reg,0 -DOTAU,2017-06-07,10.0700,10.0700,True,10.0700,10.0700,reg,0 -DOTAU,2017-06-08,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-09,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-12,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-13,10.0700,10.0700,True,10.0700,10.0700,reg,0 @@ -249,3 +246,6 @@ DOTAU,2018-05-31,10.7000,10.7000,False,10.7000,10.7000,reg,609 DOTAU,2018-06-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 DOTAU,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,0 DOTAU,2018-06-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 +DOTAU,2018-06-06,10.7000,10.7000,False,10.7000,10.7000,reg,0 +DOTAU,2018-06-07,10.7000,10.7000,False,10.7000,10.7000,reg,0 +DOTAU,2018-06-08,10.7000,10.7000,False,10.7000,10.7000,reg,0 diff --git a/company_library/DOTAW.csv b/company_library/DOTAW.csv index 209ad3a5..ce3f269e 100644 --- a/company_library/DOTAW.csv +++ b/company_library/DOTAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAW,2017-06-06,0.4100,0.4100,True,0.4100,0.4100,reg,0 -DOTAW,2017-06-07,0.4100,0.4100,True,0.4100,0.4100,reg,0 -DOTAW,2017-06-08,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-09,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-12,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-13,0.4100,0.4100,True,0.4100,0.4100,reg,0 @@ -249,3 +246,6 @@ DOTAW,2018-05-31,0.5500,0.5500,False,0.5500,0.5500,reg,0 DOTAW,2018-06-01,0.5500,0.5500,False,0.5500,0.5500,reg,0 DOTAW,2018-06-04,0.5500,0.5500,False,0.5500,0.5500,reg,0 DOTAW,2018-06-05,0.5500,0.5500,False,0.5500,0.5500,reg,0 +DOTAW,2018-06-06,0.5500,0.5500,False,0.5500,0.5500,reg,0 +DOTAW,2018-06-07,0.5500,0.5500,False,0.5500,0.5500,reg,0 +DOTAW,2018-06-08,0.5500,0.5500,False,0.5500,0.5500,reg,0 diff --git a/company_library/DOVA.csv b/company_library/DOVA.csv index 5cebed4a..524cefb5 100644 --- a/company_library/DOVA.csv +++ b/company_library/DOVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOVA,2017-06-06,19.2500,19.2500,True,19.2500,19.2500,reg,0 -DOVA,2017-06-07,19.2500,19.2500,True,19.2500,19.2500,reg,0 -DOVA,2017-06-08,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-09,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-12,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-13,19.2500,19.2500,True,19.2500,19.2500,reg,0 @@ -249,3 +246,6 @@ DOVA,2018-05-31,21.9900,22.8000,False,21.8600,22.7500,reg,412043 DOVA,2018-06-01,23.4900,23.7300,False,21.0500,22.0000,reg,370323 DOVA,2018-06-04,25.4100,25.5300,False,23.2600,23.5000,reg,546400 DOVA,2018-06-05,26.8800,27.3000,False,24.8700,25.4000,reg,588696 +DOVA,2018-06-06,29.0900,29.3400,False,27.7000,28.0000,reg,708852 +DOVA,2018-06-07,27.1900,29.8700,False,26.7800,29.8700,reg,421685 +DOVA,2018-06-08,28.8100,29.0200,False,27.2800,27.2800,reg,216453 diff --git a/company_library/DOX.csv b/company_library/DOX.csv index 2ce86d1e..4d46b860 100644 --- a/company_library/DOX.csv +++ b/company_library/DOX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOX,2017-06-06,64.6388,64.9051,False,64.4416,64.7867,reg,428141 -DOX,2017-06-07,64.5008,64.9346,False,64.1556,64.9346,reg,1044928 -DOX,2017-06-08,64.3035,64.7177,False,64.0028,64.5501,reg,605653 DOX,2017-06-09,64.1852,64.4120,False,63.9091,64.2937,reg,369124 DOX,2017-06-12,63.6034,64.1260,False,63.3963,63.9091,reg,660832 DOX,2017-06-13,63.9584,64.1556,False,63.1991,63.3174,reg,860135 @@ -249,3 +246,6 @@ DOX,2018-05-31,67.4600,68.5600,False,67.1900,68.3300,reg,895055 DOX,2018-06-01,68.1300,68.3200,False,67.7700,67.9300,reg,424285 DOX,2018-06-04,68.3700,68.7400,False,68.2000,68.2000,reg,300170 DOX,2018-06-05,68.8100,68.8600,False,68.4300,68.4300,reg,301724 +DOX,2018-06-06,69.0500,69.0600,False,68.6100,68.8100,reg,442530 +DOX,2018-06-07,68.6800,69.3300,False,68.6300,69.1900,reg,526219 +DOX,2018-06-08,69.0700,69.1300,False,68.3300,68.5000,reg,323008 diff --git a/company_library/DPZ.csv b/company_library/DPZ.csv new file mode 100644 index 00000000..9103c32b --- /dev/null +++ b/company_library/DPZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DPZ,2017-06-08,215.7804,216.4737,False,214.6217,216.1171,reg,410194 +DPZ,2017-06-09,204.2031,213.0619,False,202.6581,211.8388,reg,1366105 +DPZ,2017-06-12,202.1035,203.9456,False,199.1621,203.0245,reg,905890 +DPZ,2017-06-13,206.8580,208.5852,False,202.8479,203.3145,reg,712403 +DPZ,2017-06-14,209.0021,211.1709,False,207.2849,207.8705,reg,709661 +DPZ,2017-06-15,208.0095,208.3569,False,204.8183,207.4139,reg,437996 +DPZ,2017-06-16,209.2800,210.3818,False,207.3841,208.2675,reg,1406718 +DPZ,2017-06-19,214.1338,214.2728,False,209.4636,209.5678,reg,920144 +DPZ,2017-06-20,213.4390,216.0098,False,212.4265,214.2430,reg,601834 +DPZ,2017-06-21,214.4911,215.1860,False,213.3695,213.9750,reg,402748 +DPZ,2017-06-22,216.4763,216.8138,False,213.5879,214.4812,reg,571855 +DPZ,2017-06-23,215.4440,217.0124,False,214.0991,216.2778,reg,624117 +DPZ,2017-06-26,217.2605,219.9405,False,215.4540,215.9106,reg,567332 +DPZ,2017-06-27,211.5630,217.8164,False,211.4240,217.8164,reg,620804 +DPZ,2017-06-28,212.0196,212.9030,False,209.7068,211.9302,reg,739772 +DPZ,2017-06-29,209.1907,211.9302,False,206.2228,211.9302,reg,652595 +DPZ,2017-06-30,209.9649,212.0692,False,209.0517,209.7068,reg,534761 +DPZ,2017-07-05,206.4908,209.4984,False,205.6570,207.6918,reg,582591 +DPZ,2017-07-06,207.2948,208.6944,False,203.6466,205.4287,reg,624585 +DPZ,2017-07-07,210.7490,212.1684,False,207.6819,207.6819,reg,444206 +DPZ,2017-07-10,210.0542,211.2652,False,207.8494,211.1163,reg,572369 +DPZ,2017-07-11,210.5406,210.9972,False,208.1186,209.6572,reg,775595 +DPZ,2017-07-12,211.9600,213.3794,False,210.0344,210.8880,reg,515314 +DPZ,2017-07-13,208.8929,212.7342,False,208.0343,212.2280,reg,838531 +DPZ,2017-07-14,207.6621,210.1535,False,207.2650,208.8333,reg,799368 +DPZ,2017-07-17,206.7092,208.3368,False,204.4758,207.5628,reg,1169400 +DPZ,2017-07-18,209.8855,210.9277,False,206.7240,207.1955,reg,962550 +DPZ,2017-07-19,210.9476,211.0270,False,208.3867,210.9972,reg,654329 +DPZ,2017-07-20,210.8682,212.1883,False,208.1286,211.6424,reg,609138 +DPZ,2017-07-21,211.6424,212.4762,False,210.4990,210.9575,reg,542660 +DPZ,2017-07-24,212.3868,215.3051,False,211.6424,212.2181,reg,1159574 +DPZ,2017-07-25,190.9764,205.4684,False,190.6389,205.4684,reg,4249525 +DPZ,2017-07-26,185.0506,193.5572,False,183.6312,193.5572,reg,2890590 +DPZ,2017-07-27,181.0802,185.5568,False,179.7501,185.0506,reg,1862408 +DPZ,2017-07-28,181.7353,182.9661,False,180.5144,181.8445,reg,1168960 +DPZ,2017-07-31,185.1201,185.3385,False,182.0877,182.7180,reg,1594615 +DPZ,2017-08-01,185.0705,186.3013,False,183.8198,185.3385,reg,748646 +DPZ,2017-08-02,190.9268,191.9492,False,187.2045,187.6016,reg,1830113 +DPZ,2017-08-03,196.7633,198.3217,False,191.0757,191.5224,reg,1986703 +DPZ,2017-08-04,195.3339,199.4632,False,193.9543,197.7360,reg,1180667 +DPZ,2017-08-07,193.9840,197.4184,False,193.4083,195.9494,reg,902201 +DPZ,2017-08-08,190.7184,193.2495,False,189.9938,193.2495,reg,1089163 +DPZ,2017-08-09,192.3958,192.7432,False,188.1078,189.7158,reg,1193215 +DPZ,2017-08-10,191.1055,192.6754,False,190.2419,191.2345,reg,786876 +DPZ,2017-08-11,191.4330,193.3089,False,186.7083,187.6413,reg,756034 +DPZ,2017-08-14,192.4753,193.6565,False,190.7680,193.3587,reg,674472 +DPZ,2017-08-15,186.7777,190.9566,False,186.4799,190.9566,reg,2029641 +DPZ,2017-08-16,186.2814,187.7058,False,185.0605,186.7182,reg,1404103 +DPZ,2017-08-17,186.8671,189.2890,False,185.0705,185.2690,reg,788334 +DPZ,2017-08-18,187.2641,187.6016,False,185.4059,186.5296,reg,1275769 +DPZ,2017-08-21,188.0780,188.4453,False,185.2293,187.3931,reg,1023846 +DPZ,2017-08-22,187.6115,189.5570,False,186.6884,188.0086,reg,750803 +DPZ,2017-08-23,186.3013,187.8795,False,185.7008,186.7479,reg,692586 +DPZ,2017-08-24,181.9438,186.8373,False,181.8842,186.5891,reg,1227834 +DPZ,2017-08-25,177.4076,180.8608,False,174.4993,180.2067,reg,2112333 +DPZ,2017-08-28,177.4374,178.7774,False,175.3430,177.4671,reg,1031615 +DPZ,2017-08-29,177.0602,177.3976,False,174.7970,176.7028,reg,979052 +DPZ,2017-08-30,177.6061,178.5094,False,175.7102,177.1495,reg,851621 +DPZ,2017-08-31,180.9115,182.5890,False,176.7723,177.8046,reg,1084921 +DPZ,2017-09-01,182.2316,183.3533,False,180.9115,181.5368,reg,708045 +DPZ,2017-09-05,181.1497,184.3657,False,180.9015,181.6460,reg,745674 +DPZ,2017-09-06,181.2787,182.3011,False,180.1472,181.2489,reg,813092 +DPZ,2017-09-07,181.9636,183.6312,False,181.2986,181.2986,reg,591547 +DPZ,2017-09-08,185.0506,187.4180,False,181.1993,181.4177,reg,943865 +DPZ,2017-09-11,187.6214,190.5496,False,186.0134,186.0134,reg,1203208 +DPZ,2017-09-12,188.5148,188.7927,False,184.2565,187.7505,reg,936077 +DPZ,2017-09-13,187.1549,189.3585,False,185.3087,188.0383,reg,797334 +DPZ,2017-09-14,188.9659,189.1251,False,186.1101,187.7320,reg,1037258 +DPZ,2017-09-15,193.7122,193.8614,False,188.1002,188.6972,reg,1916137 +DPZ,2017-09-18,194.6475,196.7868,False,194.0206,194.0405,reg,1345698 +DPZ,2017-09-19,194.9559,196.4385,False,194.4385,194.6375,reg,850495 +DPZ,2017-09-20,196.5977,198.1500,False,194.7967,195.9410,reg,1155526 +DPZ,2017-09-21,197.0554,198.6972,False,196.6176,197.1351,reg,716753 +DPZ,2017-09-22,196.2296,198.5679,False,195.1251,197.5828,reg,1031252 +DPZ,2017-09-25,192.4584,196.2843,False,189.4136,196.2793,reg,1152543 +DPZ,2017-09-26,192.3490,194.0107,False,190.8017,192.4485,reg,657187 +DPZ,2017-09-27,195.8614,196.4684,False,192.9261,192.9559,reg,586791 +DPZ,2017-09-28,196.0604,196.8962,False,194.5778,195.2942,reg,656856 +DPZ,2017-09-29,197.5629,197.7824,False,195.7669,196.2893,reg,636446 +DPZ,2017-10-02,198.9958,202.5530,False,198.3788,198.7967,reg,1196930 +DPZ,2017-10-03,201.8017,204.6177,False,199.7818,199.7818,reg,1254999 +DPZ,2017-10-04,200.6376,201.6774,False,198.7271,200.9958,reg,957061 +DPZ,2017-10-05,204.9958,205.4236,False,199.9311,200.4783,reg,839550 +DPZ,2017-10-06,204.3689,206.3391,False,203.9361,204.3988,reg,893901 +DPZ,2017-10-09,204.7769,206.9162,False,204.6077,204.6077,reg,768247 +DPZ,2017-10-10,208.3988,210.6973,False,205.6624,207.2943,reg,1336547 +DPZ,2017-10-11,208.1998,209.8913,False,207.0057,208.3988,reg,1828467 +DPZ,2017-10-12,200.0306,204.3391,False,195.7221,198.9560,reg,4872869 +DPZ,2017-10-13,192.0206,200.9560,False,191.8614,200.3689,reg,2574367 +DPZ,2017-10-16,192.2296,194.4485,False,188.5629,191.7022,reg,1977757 +DPZ,2017-10-17,191.3141,194.7072,False,190.8763,192.5380,reg,1316933 +DPZ,2017-10-18,186.8564,191.8231,False,186.7072,191.3141,reg,1493002 +DPZ,2017-10-19,185.1947,186.7171,False,182.7081,186.5678,reg,1086435 +DPZ,2017-10-20,185.1848,185.7718,False,183.8713,185.5728,reg,1553501 +DPZ,2017-10-23,181.7221,186.3489,False,181.7221,185.2743,reg,1310583 +DPZ,2017-10-24,182.9260,183.5728,False,179.3738,181.7420,reg,1060222 +DPZ,2017-10-25,184.8265,184.9161,False,180.7171,182.5877,reg,1028195 +DPZ,2017-10-26,184.7569,186.4783,False,184.2395,184.8365,reg,739606 +DPZ,2017-10-27,183.7619,186.4086,False,183.0952,186.4086,reg,778617 +DPZ,2017-10-30,180.7967,183.6823,False,180.0902,182.6773,reg,1045956 +DPZ,2017-10-31,182.0902,183.5629,False,180.6574,181.0952,reg,774841 +DPZ,2017-11-01,176.3688,181.5032,False,175.1947,181.4136,reg,1523235 +DPZ,2017-11-02,177.2046,180.2196,False,176.4882,177.5529,reg,1120425 +DPZ,2017-11-03,177.0554,179.4832,False,176.6474,177.7917,reg,1024825 +DPZ,2017-11-06,172.5976,176.0305,False,168.7071,175.1549,reg,1992985 +DPZ,2017-11-07,169.2544,173.5927,False,168.0205,172.5678,reg,1801781 +DPZ,2017-11-08,167.8713,169.6225,False,166.4384,168.9260,reg,1461935 +DPZ,2017-11-09,172.3489,172.4185,False,165.9111,167.7618,reg,1332400 +DPZ,2017-11-10,172.4683,175.3340,False,171.1947,172.8564,reg,1165644 +DPZ,2017-11-13,172.1698,174.4285,False,170.6971,172.4086,reg,672378 +DPZ,2017-11-14,174.7867,176.3390,False,172.0703,172.1001,reg,923824 +DPZ,2017-11-15,174.8862,175.8514,False,172.7967,174.6275,reg,957814 +DPZ,2017-11-16,176.5877,179.0454,False,175.2146,176.4385,reg,1077049 +DPZ,2017-11-17,177.7618,178.1101,False,175.7419,175.9509,reg,1133930 +DPZ,2017-11-20,176.8862,178.1201,False,175.5181,177.8116,reg,881628 +DPZ,2017-11-21,176.0006,177.7419,False,175.4534,176.7668,reg,712172 +DPZ,2017-11-22,175.6723,176.2793,False,174.1300,174.7370,reg,765731 +DPZ,2017-11-27,173.6524,176.5181,False,172.7618,176.1399,reg,893552 +DPZ,2017-11-28,171.4335,171.7021,False,167.7220,170.4583,reg,1874652 +DPZ,2017-11-29,178.2793,183.4733,False,175.0797,175.3937,reg,1651852 +DPZ,2017-11-30,185.2345,186.0106,False,178.0007,179.7619,reg,1316981 +DPZ,2017-12-01,183.7022,185.0554,False,178.3987,184.8564,reg,1491807 +DPZ,2017-12-04,186.6873,188.8813,False,182.9857,185.0256,reg,1341168 +DPZ,2017-12-05,184.5778,188.7669,False,184.5081,187.0156,reg,707110 +DPZ,2017-12-06,180.2693,184.9956,False,180.0803,183.5927,reg,636139 +DPZ,2017-12-07,178.6176,180.6872,False,177.8315,180.1499,reg,918677 +DPZ,2017-12-08,182.9957,183.1549,False,176.3589,178.3987,reg,1486440 +DPZ,2017-12-11,180.0604,182.3091,False,178.4697,182.3091,reg,1029043 +DPZ,2017-12-12,179.7121,180.0604,False,177.2643,178.9061,reg,669309 +DPZ,2017-12-13,179.6126,182.0703,False,178.0007,179.4832,reg,637394 +DPZ,2017-12-14,182.0766,183.9321,False,179.0340,179.6924,reg,1401677 +DPZ,2017-12-15,184.5905,185.2588,False,180.7997,181.9469,reg,1287016 +DPZ,2017-12-18,185.5481,188.3812,False,185.2988,185.4484,reg,1627851 +DPZ,2017-12-19,186.6056,188.0421,False,185.8175,186.7951,reg,636578 +DPZ,2017-12-20,183.1739,187.4635,False,182.3958,187.1443,reg,843794 +DPZ,2017-12-21,187.9323,188.5109,False,182.3060,183.1440,reg,880965 +DPZ,2017-12-22,192.4015,192.5511,False,187.3438,189.5384,reg,844433 +DPZ,2017-12-26,189.9075,192.3416,False,189.4985,191.7331,reg,622936 +DPZ,2017-12-27,190.1070,191.4987,False,188.6905,189.5384,reg,441446 +DPZ,2017-12-28,189.5185,190.3365,False,188.8501,190.3365,reg,432025 +DPZ,2017-12-29,188.5010,189.9175,False,188.0520,189.7180,reg,1015445 +DPZ,2018-01-02,186.4859,188.5209,False,186.4460,188.0620,reg,926200 +DPZ,2018-01-03,191.1944,191.3540,False,187.1243,187.1941,reg,646743 +DPZ,2018-01-04,196.8107,201.7736,False,196.5314,196.7708,reg,1539502 +DPZ,2018-01-05,199.8134,201.4793,False,197.2496,197.7285,reg,1158547 +DPZ,2018-01-08,203.1154,203.2450,False,198.1924,199.6538,reg,1068301 +DPZ,2018-01-09,206.2078,207.0159,False,202.6365,203.9833,reg,1159025 +DPZ,2018-01-10,199.6039,200.7112,False,195.7034,198.0178,reg,2404813 +DPZ,2018-01-11,209.3402,209.4100,False,200.5516,200.5516,reg,1464964 +DPZ,2018-01-12,210.6370,212.2731,False,208.7018,208.9911,reg,1015714 +DPZ,2018-01-16,208.7816,213.4302,False,208.2854,213.4302,reg,1104914 +DPZ,2018-01-17,207.3850,209.1906,False,206.7864,208.7816,reg,836723 +DPZ,2018-01-18,210.3976,210.4724,False,207.0059,207.4947,reg,769321 +DPZ,2018-01-19,213.0212,214.4478,False,210.7368,210.9563,reg,615679 +DPZ,2018-01-22,215.7646,215.7646,False,211.3653,212.9514,reg,840325 +DPZ,2018-01-23,219.0366,221.1115,False,215.4553,215.7646,reg,1145383 +DPZ,2018-01-24,218.1887,220.1638,False,216.9916,219.5154,reg,836049 +DPZ,2018-01-25,218.7972,221.3759,False,218.3682,220.3634,reg,762278 +DPZ,2018-01-26,216.2534,219.1064,False,214.7306,218.7972,reg,765979 +DPZ,2018-01-29,214.8069,218.1388,False,214.0289,215.1760,reg,705373 +DPZ,2018-01-30,215.4254,215.9840,False,212.9315,213.5001,reg,617719 +DPZ,2018-01-31,216.3232,217.4704,False,214.6972,216.2833,reg,699257 +DPZ,2018-02-01,218.1388,218.9867,False,215.1760,215.1760,reg,687121 +DPZ,2018-02-02,213.8592,218.3483,False,213.5899,216.6025,reg,784330 +DPZ,2018-02-05,207.5147,214.8568,False,205.2302,209.8789,reg,946834 +DPZ,2018-02-06,207.9536,210.3278,False,200.0229,201.6589,reg,1396607 +DPZ,2018-02-07,210.7967,212.5923,False,207.1755,207.3251,reg,884521 +DPZ,2018-02-08,198.0876,210.2380,False,198.0278,210.1383,reg,1449964 +DPZ,2018-02-09,205.5893,207.0458,False,198.5166,199.7935,reg,1228442 +DPZ,2018-02-12,211.3553,212.2182,False,205.5195,207.9037,reg,943140 +DPZ,2018-02-13,207.4947,212.4227,False,202.9059,210.5473,reg,1277869 +DPZ,2018-02-14,209.2704,210.2580,False,205.0107,205.9983,reg,918306 +DPZ,2018-02-15,217.1711,219.1962,False,211.5648,211.7843,reg,1398979 +DPZ,2018-02-16,220.2038,221.3609,False,213.9590,217.4704,reg,1397075 +DPZ,2018-02-20,220.9519,226.5508,False,207.7142,214.9765,reg,4770099 +DPZ,2018-02-21,229.9700,235.4267,False,221.2213,221.6103,reg,3409679 +DPZ,2018-02-22,226.4485,229.6906,False,223.6573,229.4413,reg,1791477 +DPZ,2018-02-23,228.2940,228.6931,False,224.4734,227.4262,reg,1014801 +DPZ,2018-02-26,227.4661,230.4787,False,226.9074,230.1495,reg,980820 +DPZ,2018-02-27,225.9198,230.4288,False,225.5507,228.4237,reg,634169 +DPZ,2018-02-28,221.8697,227.6855,False,221.7500,225.6605,reg,918479 +DPZ,2018-03-01,222.2787,225.2440,False,218.7583,221.4607,reg,898889 +DPZ,2018-03-02,222.5580,223.6154,False,219.0266,220.1539,reg,873192 +DPZ,2018-03-05,219.0765,221.8198,False,217.4704,221.8198,reg,930100 +DPZ,2018-03-06,220.9020,223.2638,False,218.0689,222.9570,reg,965284 +DPZ,2018-03-07,222.4184,223.1865,False,219.7748,222.3884,reg,754772 +DPZ,2018-03-08,222.2388,226.0801,False,221.2712,223.2663,reg,581067 +DPZ,2018-03-09,229.7006,229.8902,False,222.2288,223.8449,reg,657021 +DPZ,2018-03-12,227.1369,231.9252,False,226.9972,229.9400,reg,855337 +DPZ,2018-03-13,225.8500,229.3714,False,225.2315,227.6556,reg,675427 +DPZ,2018-03-14,226.6600,228.3900,False,224.2850,225.6700,reg,394258 +DPZ,2018-03-15,226.8200,228.2700,False,226.0900,227.3700,reg,808464 +DPZ,2018-03-16,229.7900,232.0200,False,227.4500,227.4900,reg,904428 +DPZ,2018-03-19,227.6700,230.2800,False,226.9000,228.8000,reg,636175 +DPZ,2018-03-20,231.5900,232.8846,False,227.5100,228.0000,reg,574269 +DPZ,2018-03-21,228.2600,232.3600,False,227.7350,231.4500,reg,512821 +DPZ,2018-03-22,226.4000,231.5572,False,226.3400,227.4300,reg,915936 +DPZ,2018-03-23,226.6500,231.1290,False,225.9400,227.2100,reg,799087 +DPZ,2018-03-26,231.2800,231.8400,False,226.2250,228.6000,reg,632718 +DPZ,2018-03-27,231.5800,233.7800,False,229.4700,232.0000,reg,795067 +DPZ,2018-03-28,233.8700,234.4200,False,231.2800,231.9900,reg,738546 +DPZ,2018-03-29,233.5600,235.8700,False,232.3600,234.5600,reg,963759 +DPZ,2018-04-02,230.4200,236.9300,False,228.5900,233.2900,reg,733582 +DPZ,2018-04-03,233.4700,234.4500,False,230.1300,231.9100,reg,539037 +DPZ,2018-04-04,231.4500,232.0200,False,225.2500,225.7000,reg,1026203 +DPZ,2018-04-05,235.7900,236.2400,False,232.3200,233.2700,reg,610887 +DPZ,2018-04-06,231.4600,235.7300,False,230.2300,233.6900,reg,658238 +DPZ,2018-04-09,232.4300,235.2000,False,231.8950,232.6800,reg,380574 +DPZ,2018-04-10,231.7000,234.6700,False,230.8600,234.0200,reg,445171 +DPZ,2018-04-11,231.0000,232.8000,False,229.6900,230.7900,reg,326701 +DPZ,2018-04-12,231.4800,234.6200,False,231.3300,232.0900,reg,398770 +DPZ,2018-04-13,230.3200,233.2800,False,229.6700,232.3800,reg,528565 +DPZ,2018-04-16,232.3500,234.8300,False,230.5300,231.0600,reg,353574 +DPZ,2018-04-17,237.1600,238.9200,False,234.3000,234.6300,reg,414132 +DPZ,2018-04-18,238.1900,239.2100,False,236.5400,237.3700,reg,399598 +DPZ,2018-04-19,240.6900,241.4100,False,236.8900,237.7500,reg,401548 +DPZ,2018-04-20,238.9300,241.0900,False,238.2100,239.5500,reg,487685 +DPZ,2018-04-23,239.4800,243.8050,False,238.4400,239.6200,reg,657168 +DPZ,2018-04-24,231.8200,240.4400,False,229.1800,240.3700,reg,891675 +DPZ,2018-04-25,233.5300,235.2100,False,230.6900,232.3000,reg,845189 +DPZ,2018-04-26,250.6100,255.0000,False,246.0000,249.5500,reg,1709128 +DPZ,2018-04-27,248.4200,252.8000,False,247.1500,251.9800,reg,987656 +DPZ,2018-04-30,241.7300,250.0000,False,241.7100,250.0000,reg,841352 +DPZ,2018-05-01,247.6800,248.8300,False,241.0600,242.1500,reg,645680 +DPZ,2018-05-02,244.2800,246.9797,False,243.3900,246.7400,reg,521571 +DPZ,2018-05-03,245.8300,246.3700,False,241.4600,243.0900,reg,552462 +DPZ,2018-05-04,248.2400,249.2000,False,244.4700,245.4200,reg,307674 +DPZ,2018-05-07,250.5000,251.0000,False,248.6700,249.5300,reg,565898 +DPZ,2018-05-08,250.4100,250.6300,False,248.0000,249.8100,reg,627744 +DPZ,2018-05-09,249.9100,250.3600,False,245.2564,249.5000,reg,543483 +DPZ,2018-05-10,249.7200,252.1400,False,249.4600,250.5000,reg,573029 +DPZ,2018-05-11,249.9100,251.1228,False,247.8900,249.8800,reg,325688 +DPZ,2018-05-14,246.1400,249.7100,False,245.6150,249.6200,reg,414594 +DPZ,2018-05-15,247.1000,247.6550,False,242.8100,247.0600,reg,423897 +DPZ,2018-05-16,247.3400,249.8100,False,246.4900,246.4900,reg,389972 +DPZ,2018-05-17,246.5500,248.6900,False,246.0000,246.0800,reg,336063 +DPZ,2018-05-18,244.8600,247.9900,False,243.2500,247.2900,reg,697857 +DPZ,2018-05-21,248.3700,249.2800,False,244.8200,245.4000,reg,536678 +DPZ,2018-05-22,248.2100,249.5200,False,246.7100,249.2400,reg,318451 +DPZ,2018-05-23,249.4900,250.2600,False,247.7300,248.0000,reg,520546 +DPZ,2018-05-24,252.2400,253.8900,False,249.7150,249.9400,reg,521042 +DPZ,2018-05-25,250.3400,254.2200,False,250.0700,251.8000,reg,283897 +DPZ,2018-05-29,245.8000,249.4600,False,243.1800,249.4600,reg,674236 +DPZ,2018-05-30,251.7000,253.6650,False,246.9300,247.5000,reg,586885 +DPZ,2018-05-31,251.4800,252.5590,False,249.1300,251.1200,reg,579580 +DPZ,2018-06-01,252.8500,257.4300,False,252.6100,253.4200,reg,557397 +DPZ,2018-06-04,255.3900,255.9950,False,252.6000,252.8100,reg,488315 +DPZ,2018-06-05,262.6300,263.2500,False,255.0100,255.1000,reg,805162 +DPZ,2018-06-06,269.6300,269.8199,False,263.6000,263.9700,reg,817884 +DPZ,2018-06-07,272.0400,273.5650,False,267.7050,270.2200,reg,889364 diff --git a/company_library/DRAD.csv b/company_library/DRAD.csv index 13c4604d..f5d832ec 100644 --- a/company_library/DRAD.csv +++ b/company_library/DRAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRAD,2017-06-06,3.6097,3.6554,False,3.5641,3.6097,reg,30609 -DRAD,2017-06-07,3.5641,3.7011,False,3.5641,3.6097,reg,19737 -DRAD,2017-06-08,3.6097,3.6554,False,3.5641,3.6097,reg,24910 DRAD,2017-06-09,3.5641,3.6554,False,3.5641,3.6097,reg,24402 DRAD,2017-06-12,3.5641,3.6097,False,3.5641,3.5641,reg,17889 DRAD,2017-06-13,3.5641,3.6097,False,3.5641,3.6097,reg,13219 @@ -249,3 +246,6 @@ DRAD,2018-05-31,1.6500,1.7000,False,1.6000,1.6500,reg,60036 DRAD,2018-06-01,1.7000,1.7000,False,1.6500,1.6500,reg,26680 DRAD,2018-06-04,1.6500,1.7000,False,1.6170,1.6500,reg,56013 DRAD,2018-06-05,1.7000,1.7500,False,1.6550,1.7500,reg,38639 +DRAD,2018-06-06,1.7000,1.7500,False,1.6500,1.6500,reg,58993 +DRAD,2018-06-07,1.7500,1.8000,False,1.6500,1.8000,reg,32335 +DRAD,2018-06-08,1.6500,1.7500,False,1.6500,1.7000,reg,43771 diff --git a/company_library/DRIO.csv b/company_library/DRIO.csv index 86d85033..bd57ecae 100644 --- a/company_library/DRIO.csv +++ b/company_library/DRIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIO,2017-06-06,2.2864,2.3290,False,2.2000,2.2800,reg,7104 -DRIO,2017-06-07,2.3700,2.5620,False,2.1500,2.3100,reg,49604 -DRIO,2017-06-08,2.3100,2.4600,False,2.2200,2.3400,reg,21419 DRIO,2017-06-09,2.3900,2.4100,False,2.2000,2.2000,reg,21108 DRIO,2017-06-12,2.4200,2.4664,False,2.3000,2.3600,reg,58162 DRIO,2017-06-13,2.5880,2.6200,False,2.4200,2.5145,reg,58099 @@ -249,3 +246,6 @@ DRIO,2018-05-31,1.6000,1.6000,False,1.4300,1.4300,reg,75466 DRIO,2018-06-01,1.6400,1.6628,False,1.5600,1.6200,reg,55336 DRIO,2018-06-04,1.6100,1.6800,False,1.6000,1.6800,reg,136805 DRIO,2018-06-05,1.5500,1.6100,False,1.5401,1.5779,reg,44248 +DRIO,2018-06-06,1.5300,1.6100,False,1.5300,1.5600,reg,8991 +DRIO,2018-06-07,1.5199,1.7100,False,1.4700,1.5400,reg,305822 +DRIO,2018-06-08,1.5100,1.5200,False,1.4810,1.5100,reg,20783 diff --git a/company_library/DRIOW.csv b/company_library/DRIOW.csv index 93990dd6..4c6abd14 100644 --- a/company_library/DRIOW.csv +++ b/company_library/DRIOW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIOW,2017-06-06,0.2700,0.2700,False,0.2700,0.2700,reg,0 -DRIOW,2017-06-07,0.2700,0.2700,False,0.2700,0.2700,reg,0 -DRIOW,2017-06-08,0.2900,0.2900,False,0.2900,0.2900,reg,100 DRIOW,2017-06-09,0.2800,0.2800,False,0.2800,0.2800,reg,200 DRIOW,2017-06-12,0.2800,0.2800,False,0.2800,0.2800,reg,0 DRIOW,2017-06-13,0.2800,0.2800,False,0.2800,0.2800,reg,0 @@ -249,3 +246,6 @@ DRIOW,2018-05-31,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-06-01,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-06-04,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-06-05,0.2893,0.2893,False,0.2893,0.2893,reg,0 +DRIOW,2018-06-06,0.2893,0.2900,False,0.2893,0.2900,reg,992 +DRIOW,2018-06-07,0.2893,0.2900,False,0.2893,0.2900,reg,992 +DRIOW,2018-06-08,0.2893,0.2893,False,0.2893,0.2893,reg,0 diff --git a/company_library/DRIV.csv b/company_library/DRIV.csv index 9e1a3389..4617bd76 100644 --- a/company_library/DRIV.csv +++ b/company_library/DRIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIV,2017-06-06,15.1900,15.1900,True,15.1900,15.1900,reg,0 -DRIV,2017-06-07,15.1900,15.1900,True,15.1900,15.1900,reg,0 -DRIV,2017-06-08,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-09,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-12,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-13,15.1900,15.1900,True,15.1900,15.1900,reg,0 @@ -249,3 +246,6 @@ DRIV,2018-05-31,15.1200,15.3200,False,15.1200,15.3200,reg,17991 DRIV,2018-06-01,15.3600,15.3643,False,15.3000,15.3000,reg,8289 DRIV,2018-06-04,15.5000,15.5000,False,15.4448,15.4500,reg,8565 DRIV,2018-06-05,15.5700,15.5700,False,15.5050,15.5500,reg,5016 +DRIV,2018-06-06,15.7100,15.7300,False,15.5900,15.7000,reg,12307 +DRIV,2018-06-07,15.6800,15.7800,False,15.6200,15.7625,reg,12235 +DRIV,2018-06-08,15.6190,15.6200,False,15.5800,15.6200,reg,9400 diff --git a/company_library/DRNA.csv b/company_library/DRNA.csv index 0f265ca0..098369bc 100644 --- a/company_library/DRNA.csv +++ b/company_library/DRNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRNA,2017-06-06,3.0900,3.1100,False,3.0000,3.0600,reg,67450 -DRNA,2017-06-07,3.0200,3.0900,False,3.0100,3.0700,reg,56936 -DRNA,2017-06-08,3.0300,3.0800,False,2.9700,3.0100,reg,43874 DRNA,2017-06-09,2.9900,3.0699,False,2.9100,3.0400,reg,35248 DRNA,2017-06-12,2.9200,3.0200,False,2.9000,3.0100,reg,68718 DRNA,2017-06-13,2.9800,3.0000,False,2.9000,2.9200,reg,38052 @@ -249,3 +246,6 @@ DRNA,2018-05-31,14.2350,14.5000,False,13.9100,13.9100,reg,541010 DRNA,2018-06-01,14.4100,14.5700,False,13.9300,14.2800,reg,239905 DRNA,2018-06-04,14.6500,14.7100,False,13.8700,14.4400,reg,419215 DRNA,2018-06-05,14.5600,14.9300,False,14.1900,14.7000,reg,265006 +DRNA,2018-06-06,14.3800,14.5600,False,14.1300,14.5500,reg,196271 +DRNA,2018-06-07,13.9400,14.4850,False,13.6600,14.4000,reg,207868 +DRNA,2018-06-08,13.0300,13.9300,False,12.6500,13.9300,reg,422611 diff --git a/company_library/DRRX.csv b/company_library/DRRX.csv index 51280efa..7a6ffae7 100644 --- a/company_library/DRRX.csv +++ b/company_library/DRRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRRX,2017-06-06,1.2100,1.2500,False,1.2000,1.2100,reg,461607 -DRRX,2017-06-07,1.2100,1.2300,False,1.2000,1.2200,reg,184434 -DRRX,2017-06-08,1.2100,1.2400,False,1.1600,1.2000,reg,688048 DRRX,2017-06-09,1.2300,1.2300,False,1.1900,1.2000,reg,796103 DRRX,2017-06-12,1.2500,1.2700,False,1.2200,1.2200,reg,395136 DRRX,2017-06-13,1.3000,1.3200,False,1.2500,1.2500,reg,724465 @@ -249,3 +246,6 @@ DRRX,2018-05-31,1.9200,2.0000,False,1.9000,1.9300,reg,623596 DRRX,2018-06-01,2.0300,2.0400,False,1.9000,1.9300,reg,599413 DRRX,2018-06-04,1.9800,2.0500,False,1.9549,2.0500,reg,511381 DRRX,2018-06-05,2.0700,2.0900,False,1.9900,1.9900,reg,446779 +DRRX,2018-06-06,2.0600,2.0973,False,2.0100,2.0700,reg,665435 +DRRX,2018-06-07,2.0500,2.1000,False,2.0100,2.0600,reg,352671 +DRRX,2018-06-08,2.0900,2.1700,False,2.0400,2.0500,reg,546559 diff --git a/company_library/DRYS.csv b/company_library/DRYS.csv index 8fbda1fe..41f2caef 100644 --- a/company_library/DRYS.csv +++ b/company_library/DRYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRYS,2017-06-06,66.6671,72.6989,False,56.1908,60.3178,reg,215982 -DRYS,2017-06-07,56.8258,65.7147,False,55.8734,63.8099,reg,169755 -DRYS,2017-06-08,60.3178,65.7147,False,55.8734,60.3178,reg,178217 DRYS,2017-06-09,62.5401,65.0798,False,58.7305,59.0480,reg,150515 DRYS,2017-06-12,59.0480,63.4925,False,57.1432,61.2702,reg,107398 DRYS,2017-06-13,61.9052,72.3814,False,58.4131,59.6829,reg,421251 @@ -249,3 +246,6 @@ DRYS,2018-05-31,3.9600,4.0700,False,3.9100,3.9300,reg,1110103 DRYS,2018-06-01,3.9600,4.1000,False,3.8800,4.1000,reg,558259 DRYS,2018-06-04,3.9300,3.9900,False,3.8600,3.9600,reg,398274 DRYS,2018-06-05,4.1900,4.1900,False,3.9460,3.9500,reg,941372 +DRYS,2018-06-06,4.0900,4.2800,False,4.0800,4.2200,reg,770027 +DRYS,2018-06-07,4.1100,4.1600,False,4.0850,4.0900,reg,395509 +DRYS,2018-06-08,4.1700,4.1700,False,4.0000,4.1400,reg,684450 diff --git a/company_library/DSGX.csv b/company_library/DSGX.csv index 8d13de19..96904048 100644 --- a/company_library/DSGX.csv +++ b/company_library/DSGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSGX,2017-06-06,24.9500,25.0500,False,24.7000,25.0000,reg,136153 -DSGX,2017-06-07,25.0500,25.0500,False,24.7000,24.8500,reg,153268 -DSGX,2017-06-08,25.0500,25.0500,False,24.8000,25.0500,reg,141131 DSGX,2017-06-09,24.8500,25.2500,False,24.7000,25.1000,reg,151241 DSGX,2017-06-12,24.3500,24.8500,False,24.0250,24.7000,reg,52934 DSGX,2017-06-13,24.5500,24.7500,False,24.4000,24.6000,reg,55574 @@ -249,3 +246,6 @@ DSGX,2018-05-31,29.8000,30.8000,False,29.2500,30.6500,reg,236723 DSGX,2018-06-01,30.2500,30.4500,False,29.6500,29.8000,reg,129211 DSGX,2018-06-04,30.8000,30.9500,False,30.3500,30.4500,reg,53440 DSGX,2018-06-05,30.5500,31.0000,False,30.3000,30.8000,reg,41407 +DSGX,2018-06-06,30.4000,30.7500,False,30.2000,30.5000,reg,29977 +DSGX,2018-06-07,30.1000,30.4000,False,29.9000,30.3500,reg,114580 +DSGX,2018-06-08,30.3500,30.5500,False,30.0000,30.0000,reg,42886 diff --git a/company_library/DSKE.csv b/company_library/DSKE.csv index e7c2770e..b882f393 100644 --- a/company_library/DSKE.csv +++ b/company_library/DSKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSKE,2017-06-06,9.1000,9.1300,False,8.7632,8.9400,reg,107630 -DSKE,2017-06-07,8.8700,9.1297,False,8.8100,9.1100,reg,45817 -DSKE,2017-06-08,9.0200,9.0900,False,8.8500,9.0100,reg,64783 DSKE,2017-06-09,9.3600,9.5200,False,9.0900,9.0900,reg,66533 DSKE,2017-06-12,10.1700,10.1700,False,9.2501,9.2501,reg,204165 DSKE,2017-06-13,10.0900,10.2070,False,9.9300,10.0900,reg,247370 @@ -249,3 +246,6 @@ DSKE,2018-05-31,9.5200,9.6700,False,9.4600,9.5600,reg,145443 DSKE,2018-06-01,9.6400,9.6600,False,9.4500,9.5600,reg,218361 DSKE,2018-06-04,9.4400,9.6600,False,9.3300,9.6600,reg,210723 DSKE,2018-06-05,9.1900,9.5220,False,9.1300,9.4400,reg,370068 +DSKE,2018-06-06,9.0400,9.2600,False,8.9500,9.1900,reg,521407 +DSKE,2018-06-07,9.2200,9.2600,False,9.0000,9.0800,reg,372129 +DSKE,2018-06-08,9.4800,10.0000,False,9.2100,9.2200,reg,385034 diff --git a/company_library/DSKEW.csv b/company_library/DSKEW.csv index 55ae3415..8a7e986b 100644 --- a/company_library/DSKEW.csv +++ b/company_library/DSKEW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSKEW,2017-06-06,0.9492,0.9550,False,0.9200,0.9550,reg,20000 -DSKEW,2017-06-07,0.9600,0.9600,False,0.9200,0.9200,reg,707 -DSKEW,2017-06-08,0.9491,0.9800,False,0.9400,0.9400,reg,45135 DSKEW,2017-06-09,0.9500,1.0000,False,0.9358,0.9600,reg,119173 DSKEW,2017-06-12,0.9781,1.0500,False,0.9508,0.9971,reg,151996 DSKEW,2017-06-13,1.0000,1.0900,False,0.9782,1.0100,reg,130951 @@ -249,3 +246,6 @@ DSKEW,2018-05-31,1.0600,1.0700,False,1.0100,1.0700,reg,21500 DSKEW,2018-06-01,1.0500,1.0500,False,1.0000,1.0100,reg,13915 DSKEW,2018-06-04,1.0000,1.0500,False,0.9950,1.0100,reg,63750 DSKEW,2018-06-05,0.9800,1.0050,False,0.9600,1.0000,reg,71083 +DSKEW,2018-06-06,1.0000,1.0500,False,0.9600,1.0400,reg,16995 +DSKEW,2018-06-07,0.9900,0.9900,False,0.9701,0.9900,reg,13900 +DSKEW,2018-06-08,1.0278,1.0300,False,0.9850,1.0000,reg,27400 diff --git a/company_library/DSLV.csv b/company_library/DSLV.csv index d7a13207..f508df5d 100644 --- a/company_library/DSLV.csv +++ b/company_library/DSLV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSLV,2017-06-06,22.4600,22.6458,False,22.2900,22.5100,reg,159365 -DSLV,2017-06-07,22.8600,23.1600,False,22.3800,22.6900,reg,195335 -DSLV,2017-06-08,23.5600,24.0100,False,22.7900,22.8044,reg,268477 DSLV,2017-06-09,24.3800,24.5300,False,24.1700,24.3000,reg,233149 DSLV,2017-06-12,25.5300,25.6900,False,24.9000,25.2000,reg,372948 DSLV,2017-06-13,25.9100,26.5468,False,25.6862,26.4100,reg,335751 @@ -249,3 +246,6 @@ DSLV,2018-05-31,24.7700,24.8400,False,24.1400,24.4000,reg,135103 DSLV,2018-06-01,24.9600,25.0500,False,24.4300,24.8700,reg,163587 DSLV,2018-06-04,24.8700,24.8700,False,24.3300,24.4200,reg,83276 DSLV,2018-06-05,24.4600,24.9000,False,24.2616,24.6400,reg,145797 +DSLV,2018-06-06,23.5900,23.8100,False,23.3400,23.5900,reg,621040 +DSLV,2018-06-07,23.4900,23.6500,False,22.6598,23.0200,reg,717921 +DSLV,2018-06-08,23.2100,23.4700,False,23.0300,23.0800,reg,279010 diff --git a/company_library/DSPG.csv b/company_library/DSPG.csv index a969ba68..acf82248 100644 --- a/company_library/DSPG.csv +++ b/company_library/DSPG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSPG,2017-06-06,12.2000,12.4500,False,12.1500,12.2500,reg,45640 -DSPG,2017-06-07,12.0500,12.2500,False,12.0250,12.2000,reg,37885 -DSPG,2017-06-08,12.1000,12.2500,False,11.9500,12.0500,reg,81298 DSPG,2017-06-09,12.5000,12.6000,False,12.1000,12.1500,reg,87614 DSPG,2017-06-12,12.3000,12.5000,False,12.2000,12.4000,reg,53108 DSPG,2017-06-13,12.2500,12.3500,False,12.1250,12.3000,reg,30138 @@ -249,3 +246,6 @@ DSPG,2018-05-31,12.8000,12.9000,False,12.6000,12.8500,reg,149938 DSPG,2018-06-01,12.8000,12.9000,False,12.6000,12.8500,reg,56196 DSPG,2018-06-04,12.9500,13.0000,False,12.8000,12.8500,reg,58350 DSPG,2018-06-05,13.2000,13.2000,False,12.9500,12.9500,reg,57096 +DSPG,2018-06-06,13.3000,13.3500,False,13.2000,13.2000,reg,49972 +DSPG,2018-06-07,13.3500,13.4500,False,13.2000,13.3000,reg,35741 +DSPG,2018-06-08,13.1000,13.3500,False,13.0500,13.3000,reg,52871 diff --git a/company_library/DSWL.csv b/company_library/DSWL.csv index a929c699..b2154aa4 100644 --- a/company_library/DSWL.csv +++ b/company_library/DSWL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSWL,2017-06-06,1.8871,1.9064,False,1.8774,1.8774,reg,35509 -DSWL,2017-06-07,1.8774,1.9064,False,1.8774,1.8774,reg,6639 -DSWL,2017-06-08,1.8774,1.9161,False,1.8774,1.9161,reg,2523 DSWL,2017-06-09,1.8968,1.9161,False,1.8774,1.9161,reg,3849 DSWL,2017-06-12,1.8968,1.9258,False,1.8774,1.9161,reg,59306 DSWL,2017-06-13,1.9355,1.9355,False,1.8968,1.9258,reg,45108 @@ -249,3 +246,6 @@ DSWL,2018-05-31,3.0700,3.1000,False,3.0500,3.0500,reg,2712 DSWL,2018-06-01,3.1223,3.1400,False,3.0900,3.0900,reg,4164 DSWL,2018-06-04,3.0326,3.0800,False,3.0200,3.0600,reg,42545 DSWL,2018-06-05,3.0600,3.0799,False,3.0400,3.0700,reg,8606 +DSWL,2018-06-06,3.0301,3.0952,False,3.0200,3.0952,reg,5330 +DSWL,2018-06-07,3.0600,3.0799,False,3.0482,3.0677,reg,12949 +DSWL,2018-06-08,3.1000,3.1000,False,3.0500,3.0500,reg,9287 diff --git a/company_library/DTEA.csv b/company_library/DTEA.csv index 4e67c130..9009461b 100644 --- a/company_library/DTEA.csv +++ b/company_library/DTEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTEA,2017-06-06,6.2000,6.2000,False,6.1500,6.1500,reg,58245 -DTEA,2017-06-07,6.1499,6.3000,False,6.0500,6.1500,reg,118432 -DTEA,2017-06-08,5.9750,6.2000,False,5.5000,5.8000,reg,254849 DTEA,2017-06-09,6.1500,6.2500,False,5.9000,5.9500,reg,49203 DTEA,2017-06-12,6.2000,6.2500,False,6.1500,6.2500,reg,12618 DTEA,2017-06-13,6.2000,6.2000,False,6.1500,6.2000,reg,3482 @@ -249,3 +246,6 @@ DTEA,2018-05-31,3.7000,3.7500,False,3.6500,3.7000,reg,7960 DTEA,2018-06-01,4.1489,4.1500,False,3.7000,3.7000,reg,39211 DTEA,2018-06-04,3.7000,4.0500,False,3.4000,3.9500,reg,31108 DTEA,2018-06-05,3.8000,3.8006,False,3.7000,3.7000,reg,6070 +DTEA,2018-06-06,3.8500,3.9000,False,3.7575,3.8800,reg,3722 +DTEA,2018-06-07,3.8000,3.8376,False,3.7500,3.8000,reg,5671 +DTEA,2018-06-08,3.7000,3.8000,False,3.7000,3.7500,reg,13403 diff --git a/company_library/DTRM.csv b/company_library/DTRM.csv index 090145c9..6e07fa6d 100644 --- a/company_library/DTRM.csv +++ b/company_library/DTRM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTRM,2017-06-06,3.4800,3.5675,False,3.3900,3.3900,reg,5492 -DTRM,2017-06-07,3.4300,3.5814,False,3.4000,3.4400,reg,10160 -DTRM,2017-06-08,3.5700,3.6000,False,3.3900,3.3900,reg,14382 DTRM,2017-06-09,3.5500,3.9300,False,3.4000,3.4000,reg,94666 DTRM,2017-06-12,3.4800,3.6200,False,3.2200,3.4800,reg,56265 DTRM,2017-06-13,3.4400,3.4800,False,3.0500,3.4500,reg,56961 @@ -249,3 +246,6 @@ DTRM,2018-05-31,1.6825,1.7800,False,1.6800,1.7500,reg,22243 DTRM,2018-06-01,1.5500,1.7090,False,1.4900,1.6700,reg,47112 DTRM,2018-06-04,1.6400,1.7100,False,1.4700,1.5400,reg,68223 DTRM,2018-06-05,1.5200,1.6601,False,1.5200,1.6300,reg,121777 +DTRM,2018-06-06,1.5600,1.7200,False,1.5400,1.5400,reg,93394 +DTRM,2018-06-07,1.6700,1.6800,False,1.5600,1.5700,reg,73536 +DTRM,2018-06-08,1.5900,1.6600,False,1.5498,1.6500,reg,42892 diff --git a/company_library/DTUL.csv b/company_library/DTUL.csv index ecc918d6..1b4f4b1a 100644 --- a/company_library/DTUL.csv +++ b/company_library/DTUL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTUL,2017-06-06,64.4200,64.4200,False,64.4200,64.4200,reg,1600 -DTUL,2017-06-07,64.4200,64.4200,False,64.4200,64.4200,reg,0 -DTUL,2017-06-08,64.4200,64.4200,False,64.4200,64.4200,reg,0 DTUL,2017-06-09,64.4200,64.4200,False,64.4200,64.4200,reg,0 DTUL,2017-06-12,64.4200,64.4200,False,64.4200,64.4200,reg,0 DTUL,2017-06-13,64.4200,64.4200,False,64.4200,64.4200,reg,0 @@ -249,3 +246,6 @@ DTUL,2018-05-31,58.4800,58.4800,False,58.4800,58.4800,reg,0 DTUL,2018-06-01,56.7500,56.7500,False,56.7500,56.7500,reg,130 DTUL,2018-06-04,56.7500,56.7500,False,56.7500,56.7500,reg,0 DTUL,2018-06-05,56.7500,56.7500,False,56.7500,56.7500,reg,0 +DTUL,2018-06-06,56.7500,56.7500,False,56.7500,56.7500,reg,0 +DTUL,2018-06-07,56.7500,56.7500,False,56.7500,56.7500,reg,0 +DTUL,2018-06-08,56.7500,56.7500,False,56.7500,56.7500,reg,0 diff --git a/company_library/DTUS.csv b/company_library/DTUS.csv index 37e815c9..a2c215b5 100644 --- a/company_library/DTUS.csv +++ b/company_library/DTUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTUS,2017-06-06,30.7159,30.7159,False,30.7159,30.7159,reg,44 -DTUS,2017-06-07,31.1650,31.1650,False,30.6000,30.6400,reg,7086 -DTUS,2017-06-08,31.1650,31.1650,False,31.1650,31.1650,reg,90 DTUS,2017-06-09,31.1650,31.1650,False,31.1650,31.1650,reg,2 DTUS,2017-06-12,31.0372,31.1300,False,31.0372,31.0600,reg,682 DTUS,2017-06-13,31.0372,31.0372,False,31.0372,31.0372,reg,21 @@ -249,3 +246,6 @@ DTUS,2018-05-31,37.6200,38.0553,False,37.6000,38.0553,reg,671 DTUS,2018-06-01,38.5500,38.6934,False,38.5500,38.6700,reg,1072 DTUS,2018-06-04,38.9800,39.0000,False,38.9800,39.0000,reg,450 DTUS,2018-06-05,39.5103,39.5103,False,39.5103,39.5103,reg,238 +DTUS,2018-06-06,38.7100,39.0400,False,38.7100,39.0000,reg,1847 +DTUS,2018-06-07,38.7100,39.0400,False,38.7100,39.0000,reg,23 +DTUS,2018-06-08,38.7100,38.7100,False,38.7100,38.7100,reg,0 diff --git a/company_library/DTV.csv b/company_library/DTV.csv new file mode 100644 index 00000000..6c0c1ecd --- /dev/null +++ b/company_library/DTV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DTV,2017-06-08,52.6663,52.6663,False,52.0729,52.0729,reg,50820 +DTV,2017-06-09,52.2801,52.5156,False,52.2801,52.5156,reg,51773 +DTV,2017-06-12,52.5156,52.7699,False,52.2848,52.2848,reg,57386 +DTV,2017-06-13,52.5627,52.7982,False,52.3272,52.3366,reg,96795 +DTV,2017-06-14,53.3203,54.1901,False,52.4886,52.9953,reg,33826 +DTV,2017-06-15,53.5306,53.7791,False,52.7850,52.7356,reg,184276 +DTV,2017-06-16,53.6166,53.6262,False,53.6166,53.6262,reg,1411 +DTV,2017-06-19,53.6453,54.0276,False,53.4636,53.6739,reg,10876 +DTV,2017-06-20,53.7695,53.9512,False,53.3681,53.3681,reg,76598 +DTV,2017-06-21,53.2916,54.7111,False,53.0908,53.5784,reg,161297 +DTV,2017-06-22,53.1157,53.3394,False,53.0717,53.3394,reg,82449 +DTV,2017-06-23,52.7850,53.4159,False,52.7850,53.0526,reg,210433 +DTV,2017-06-26,53.3394,53.3585,False,52.7563,52.8136,reg,3784 +DTV,2017-06-27,53.1578,53.1578,False,53.1578,53.1578,reg,1204 +DTV,2017-06-28,52.5173,52.8041,False,52.0107,52.6225,reg,15019 +DTV,2017-06-29,52.1923,52.5842,False,51.9055,52.0967,reg,60855 +DTV,2017-06-30,52.4313,52.4600,False,51.7048,52.0426,reg,4265 +DTV,2017-07-05,51.7672,51.9928,False,51.7672,51.9629,reg,2443 +DTV,2017-07-06,52.2783,52.2879,False,51.8306,51.9820,reg,18966 +DTV,2017-07-07,51.2460,52.2879,False,51.2460,51.9724,reg,115299 +DTV,2017-07-10,51.8960,51.9246,False,51.3511,51.3798,reg,183292 +DTV,2017-07-11,51.7621,51.8482,False,51.6188,51.6947,reg,47662 +DTV,2017-07-12,51.6188,52.0011,False,51.6188,51.8482,reg,3626 +DTV,2017-07-13,51.5518,52.5651,False,51.5518,51.8840,reg,128976 +DTV,2017-07-14,51.4085,52.0489,False,51.4085,51.7335,reg,79939 +DTV,2017-07-17,52.2114,52.2114,False,51.9055,52.0298,reg,298524 +DTV,2017-07-18,51.9055,52.2305,False,51.9055,52.1348,reg,4912 +DTV,2017-07-19,52.2305,52.2305,False,51.4371,52.1158,reg,23163 +DTV,2017-07-20,52.3357,52.4504,False,51.8869,51.9820,reg,31240 +DTV,2017-07-21,52.5269,52.6607,False,52.0967,52.0967,reg,36544 +DTV,2017-07-24,51.9055,52.5460,False,51.7860,52.5269,reg,96912 +DTV,2017-07-25,52.0107,52.4982,False,51.7143,52.2456,reg,33156 +DTV,2017-07-26,52.4506,52.5651,False,52.0107,52.3357,reg,5245 +DTV,2017-07-27,52.7085,52.7085,False,52.0680,52.0680,reg,7881 +DTV,2017-07-28,52.5173,52.6033,False,52.3835,52.6033,reg,2290 +DTV,2017-07-31,52.1541,52.7085,False,52.1158,52.6320,reg,16019 +DTV,2017-08-01,52.9570,53.5210,False,52.3357,52.5077,reg,36614 +DTV,2017-08-02,52.9761,52.9953,False,52.3500,52.3500,reg,32409 +DTV,2017-08-03,52.7932,53.1004,False,52.7932,53.0048,reg,7771 +DTV,2017-08-04,53.2342,53.5018,False,52.8805,53.3011,reg,105892 +DTV,2017-08-07,53.2151,53.3011,False,52.8805,52.8805,reg,4391 +DTV,2017-08-08,52.8901,53.5210,False,52.8136,53.2916,reg,15370 +DTV,2017-08-09,52.6225,53.4636,False,52.5842,53.2250,reg,19416 +DTV,2017-08-10,52.7276,52.7754,False,52.7093,52.7093,reg,52492 +DTV,2017-08-11,52.4026,52.7180,False,52.3548,52.6798,reg,1845 +DTV,2017-08-14,53.0813,53.0813,False,52.6714,52.6714,reg,202 +DTV,2017-08-15,52.4504,52.8232,False,52.4504,52.8232,reg,13069 +DTV,2017-08-16,52.8519,52.9092,False,52.7563,52.7945,reg,20863 +DTV,2017-08-17,52.7563,53.0322,False,52.7563,52.9883,reg,3098 +DTV,2017-08-18,53.2916,53.3681,False,52.9283,53.0335,reg,423803 +DTV,2017-08-21,53.3967,53.5306,False,53.2618,53.5306,reg,2689 +DTV,2017-08-22,53.2820,53.3298,False,53.2247,53.3107,reg,52343 +DTV,2017-08-23,53.8651,53.8651,False,53.2439,53.2629,reg,82665 +DTV,2017-08-24,54.0563,55.8438,False,53.4159,53.4159,reg,23040 +DTV,2017-08-25,54.7254,55.0027,False,53.7791,53.8556,reg,7921 +DTV,2017-08-28,53.5592,54.2475,False,53.5592,54.2475,reg,14925 +DTV,2017-08-29,53.9034,53.9798,False,53.7313,53.7313,reg,81139 +DTV,2017-08-30,53.7982,54.0276,False,53.7982,53.7982,reg,203624 +DTV,2017-08-31,53.9703,54.1615,False,53.7792,53.8938,reg,120132 +DTV,2017-09-01,53.7217,54.1615,False,53.6835,54.1615,reg,5853 +DTV,2017-09-05,53.4636,53.9023,False,53.4636,53.9023,reg,73680 +DTV,2017-09-06,53.8173,53.8173,False,53.4159,53.6357,reg,219374 +DTV,2017-09-07,53.9798,53.9798,False,53.3766,53.4350,reg,67728 +DTV,2017-09-08,53.6262,53.7667,False,53.6070,53.7504,reg,163976 +DTV,2017-09-11,54.1232,55.6813,False,53.6644,53.8556,reg,107360 +DTV,2017-09-12,53.3776,54.1806,False,53.3776,54.1615,reg,24164 +DTV,2017-09-13,53.4636,53.6644,False,51.8291,53.3585,reg,6005 +DTV,2017-09-14,53.7524,54.0287,False,52.7580,54.0287,reg,55054 +DTV,2017-09-15,53.4855,53.8832,False,53.3982,53.4183,reg,36329 +DTV,2017-09-18,53.1848,53.8541,False,53.1557,53.8444,reg,21243 +DTV,2017-09-19,53.3009,53.3009,False,53.0199,53.1847,reg,11282 +DTV,2017-09-20,52.8259,53.3497,False,52.6707,53.3497,reg,173636 +DTV,2017-09-21,52.8162,53.1317,False,52.7386,53.0483,reg,19306 +DTV,2017-09-22,52.6028,53.0030,False,52.5640,52.9143,reg,148768 +DTV,2017-09-25,53.1852,54.0481,False,52.5156,53.0005,reg,54251 +DTV,2017-09-26,53.0393,54.1742,False,52.9132,53.3691,reg,244334 +DTV,2017-09-27,52.3215,52.9132,False,52.3215,52.9132,reg,2942 +DTV,2017-09-28,52.4379,52.9035,False,52.1857,52.5500,reg,16854 +DTV,2017-09-29,52.8162,52.8550,False,52.4799,52.7216,reg,124025 +DTV,2017-10-02,52.4282,52.8065,False,52.3603,52.3603,reg,53929 +DTV,2017-10-03,52.1760,52.6610,False,52.1760,52.6610,reg,4881 +DTV,2017-10-04,52.6600,52.6600,False,52.6600,52.6600,reg,423 +DTV,2017-10-05,52.5543,52.9617,False,52.5421,52.6610,reg,23151 +DTV,2017-10-06,52.4573,52.5737,False,52.3778,52.5737,reg,69105 +DTV,2017-10-09,52.4961,52.7677,False,52.4573,52.5737,reg,56310 +DTV,2017-10-10,53.3982,53.4079,False,52.8550,52.8550,reg,8678 +DTV,2017-10-11,53.5588,53.6116,False,53.1557,53.5588,reg,30599 +DTV,2017-10-12,53.3594,53.4507,False,53.3594,53.4507,reg,21466 +DTV,2017-10-13,53.5631,53.6463,False,53.3982,53.3982,reg,131741 +DTV,2017-10-16,53.4326,53.5534,False,53.3982,53.5534,reg,8307 +DTV,2017-10-17,53.5534,53.5534,False,53.1557,53.4350,reg,58326 +DTV,2017-10-18,53.4564,53.5437,False,53.4273,53.5437,reg,594 +DTV,2017-10-19,53.4564,53.4564,False,53.4564,53.4564,reg,325 +DTV,2017-10-20,53.9220,53.9220,False,53.9220,53.9220,reg,39507 +DTV,2017-10-23,54.4749,54.4749,False,54.0675,54.1063,reg,1860 +DTV,2017-10-24,53.7480,54.1583,False,53.6407,54.1276,reg,1908 +DTV,2017-10-25,53.6019,53.6019,False,52.8938,52.9848,reg,4701 +DTV,2017-10-26,53.5631,54.5816,False,53.1945,53.1945,reg,6764 +DTV,2017-10-27,53.2624,53.5922,False,53.1751,53.1751,reg,10986 +DTV,2017-10-30,53.4595,53.4595,False,53.4595,53.4595,reg,267 +DTV,2017-10-31,53.2818,53.6989,False,53.2818,53.6892,reg,7624 +DTV,2017-11-01,53.5243,53.7506,False,53.4564,53.5825,reg,1636 +DTV,2017-11-02,53.5243,53.5243,False,53.5243,53.5243,reg,691 +DTV,2017-11-03,53.3594,53.8010,False,53.3594,53.7086,reg,27237 +DTV,2017-11-06,53.8549,53.8549,False,53.6310,53.6504,reg,1113 +DTV,2017-11-07,54.3003,54.3100,False,54.3003,54.3100,reg,11169 +DTV,2017-11-08,54.3876,54.3876,False,54.0190,54.3779,reg,51378 +DTV,2017-11-09,54.2615,54.3294,False,53.8735,54.3294,reg,35310 +DTV,2017-11-10,54.1548,54.1548,False,53.7668,53.7668,reg,65634 +DTV,2017-11-13,54.4515,54.4515,False,54.2263,54.2263,reg,50754 +DTV,2017-11-14,55.2509,55.2509,False,54.3973,54.3973,reg,31874 +DTV,2017-11-15,54.5914,54.9483,False,54.5914,54.8435,reg,14041 +DTV,2017-11-16,54.1257,54.3100,False,54.1257,54.3100,reg,2704 +DTV,2017-11-17,54.0093,54.1257,False,53.9996,54.1257,reg,2855 +DTV,2017-11-20,53.7377,54.1063,False,53.6310,53.9317,reg,3319 +DTV,2017-11-21,54.3100,54.3100,False,53.8735,53.9317,reg,51680 +DTV,2017-11-22,53.9317,54.2130,False,53.9317,53.9317,reg,575 +DTV,2017-11-27,54.9696,54.9696,False,54.0190,54.0287,reg,18121 +DTV,2017-11-28,54.3100,54.7659,False,54.2615,54.6689,reg,31347 +DTV,2017-11-29,54.9211,54.9211,False,54.1645,54.3100,reg,4004 +DTV,2017-11-30,54.5234,54.9308,False,53.9996,53.9996,reg,3518 +DTV,2017-12-01,54.3973,55.4255,False,54.3779,55.4255,reg,22649 +DTV,2017-12-04,55.0084,55.0763,False,54.7562,55.0763,reg,52961 +DTV,2017-12-05,54.2421,55.2703,False,54.2421,54.3876,reg,25966 +DTV,2017-12-06,54.5331,55.2800,False,54.5331,55.2800,reg,25640 +DTV,2017-12-07,54.4749,54.9308,False,54.3488,54.3488,reg,2290 +DTV,2017-12-08,54.5428,54.8920,False,54.5137,54.8920,reg,83953 +DTV,2017-12-11,54.0869,54.0869,False,54.0869,54.0869,reg,8159 +DTV,2017-12-12,54.2227,54.9987,False,54.2227,54.4943,reg,60115 +DTV,2017-12-13,54.1595,54.7562,False,54.1160,54.7562,reg,47022 +DTV,2017-12-14,56.1061,56.1061,False,53.8717,54.7182,reg,150816 +DTV,2017-12-15,54.6395,55.2399,False,54.6296,54.9446,reg,102753 +DTV,2017-12-18,53.8914,54.4613,False,53.8914,54.4322,reg,2825 +DTV,2017-12-19,53.2713,53.9308,False,53.2713,53.8914,reg,68439 +DTV,2017-12-20,53.6453,53.8717,False,53.3628,53.3628,reg,65707 +DTV,2017-12-21,53.7536,53.8323,False,53.6059,53.7536,reg,10872 +DTV,2017-12-22,53.4583,53.9308,False,53.4583,53.9012,reg,8457 +DTV,2017-12-26,53.8323,54.0095,False,53.7646,54.0095,reg,2851 +DTV,2017-12-27,54.0587,54.0587,False,53.9308,53.9308,reg,5133 +DTV,2017-12-28,54.3245,54.3245,False,53.6553,54.1463,reg,1420 +DTV,2017-12-29,53.1138,53.9396,False,53.1138,53.8126,reg,20522 +DTV,2018-01-02,53.0744,53.5075,False,53.0744,53.5075,reg,76035 +DTV,2018-01-03,52.9366,53.3205,False,52.7004,53.3205,reg,38960 +DTV,2018-01-04,52.4444,53.0559,False,52.4346,53.0559,reg,107058 +DTV,2018-01-05,52.4149,52.4780,False,52.0704,52.4444,reg,56111 +DTV,2018-01-08,52.7693,52.7693,False,52.5429,52.5429,reg,116380 +DTV,2018-01-09,52.1688,52.5569,False,52.1688,52.4149,reg,53655 +DTV,2018-01-10,52.1589,52.2673,False,51.8735,52.2673,reg,26416 +DTV,2018-01-11,51.8797,52.0015,False,51.8342,51.8342,reg,51326 +DTV,2018-01-12,49.6391,52.1186,False,49.6391,52.1186,reg,20203 +DTV,2018-01-16,51.8932,52.0698,False,51.5979,51.6964,reg,2113 +DTV,2018-01-17,52.1098,52.1482,False,51.9228,51.9720,reg,2764 +DTV,2018-01-18,51.5093,52.1295,False,50.4561,51.7653,reg,93246 +DTV,2018-01-19,51.5290,52.6019,False,51.5290,51.9099,reg,99405 +DTV,2018-01-22,47.9166,52.1295,False,47.9166,51.9228,reg,1376 +DTV,2018-01-23,52.0999,52.1492,False,51.5389,51.5389,reg,9974 +DTV,2018-01-24,51.6865,52.2072,False,51.5782,51.7948,reg,8068 +DTV,2018-01-25,51.6865,51.6865,False,51.6865,51.6865,reg,259 +DTV,2018-01-26,51.6865,51.6865,False,51.6865,51.6865,reg,66152 +DTV,2018-01-29,51.7653,51.9817,False,51.4897,51.5684,reg,468827 +DTV,2018-01-30,51.5979,52.0113,False,51.4995,52.0113,reg,52992 +DTV,2018-01-31,51.8342,51.9316,False,51.6078,51.6471,reg,34239 +DTV,2018-02-01,51.2928,52.3656,False,51.2731,52.3656,reg,2079799 +DTV,2018-02-02,51.1845,51.4048,False,51.1451,51.1451,reg,8307 +DTV,2018-02-05,51.0438,51.5192,False,50.7514,51.5192,reg,3057 +DTV,2018-02-06,50.1411,51.4503,False,49.8885,51.4503,reg,19058 +DTV,2018-02-07,50.2228,50.6944,False,50.2228,50.5152,reg,64998 +DTV,2018-02-08,50.2593,50.5447,False,50.2593,50.5447,reg,17024 +DTV,2018-02-09,49.8262,50.7809,False,49.8262,50.4069,reg,64261 +DTV,2018-02-12,50.6333,50.8105,False,50.5841,50.6038,reg,164007 +DTV,2018-02-13,50.6727,50.9800,False,50.2002,50.7908,reg,169253 +DTV,2018-02-14,50.6235,50.8675,False,50.6235,50.8499,reg,27335 +DTV,2018-02-15,51.1451,51.1747,False,50.8400,50.9581,reg,96511 +DTV,2018-02-16,51.8440,51.8440,False,51.3420,51.4208,reg,76959 +DTV,2018-02-20,51.2830,52.0901,False,51.2830,52.0901,reg,5823 +DTV,2018-02-21,50.8597,51.7259,False,50.8597,51.7259,reg,67538 +DTV,2018-02-22,50.9286,51.2140,False,50.8351,51.1747,reg,36214 +DTV,2018-02-23,51.5389,51.8637,False,50.8597,51.0172,reg,27106 +DTV,2018-02-26,51.5192,51.8342,False,51.3912,51.8342,reg,457076 +DTV,2018-02-27,51.1156,51.6373,False,51.0270,51.6373,reg,3163636 +DTV,2018-02-28,50.7810,51.1353,False,50.6924,51.0566,reg,23228 +DTV,2018-03-01,50.4069,50.9188,False,50.2002,50.8203,reg,5870 +DTV,2018-03-02,50.7022,50.9581,False,50.4463,50.9581,reg,2445 +DTV,2018-03-05,51.0861,51.2829,False,50.8302,50.8302,reg,11671 +DTV,2018-03-06,52.7102,52.7102,False,50.6825,51.1845,reg,46349 +DTV,2018-03-07,50.3577,51.0467,False,50.2100,51.0073,reg,90697 +DTV,2018-03-08,50.8695,51.0762,False,50.4463,51.0762,reg,6330 +DTV,2018-03-09,50.9680,50.9877,False,50.5447,50.9877,reg,7962 +DTV,2018-03-12,51.0369,51.1451,False,50.7954,51.0369,reg,52139 +DTV,2018-03-13,50.6924,51.0467,False,50.6038,51.0467,reg,421735 +DTV,2018-03-14,50.9975,51.0959,False,50.7908,51.0566,reg,3723 +DTV,2018-03-15,52.4400,52.4400,False,50.9000,51.4400,reg,317679 +DTV,2018-03-16,51.2100,51.7100,False,51.2100,51.6800,reg,5720 +DTV,2018-03-19,51.1800,51.3458,False,51.0400,51.3400,reg,70628 +DTV,2018-03-20,51.2961,51.2961,False,51.2961,51.2961,reg,50259 +DTV,2018-03-21,51.5200,51.6200,False,51.5200,51.6200,reg,9526 +DTV,2018-03-22,51.5000,51.6900,False,51.5000,51.5300,reg,18259 +DTV,2018-03-23,50.8900,51.9400,False,50.8900,51.9400,reg,7041 +DTV,2018-03-26,51.2300,51.4400,False,50.9700,51.3900,reg,35603 +DTV,2018-03-27,52.4500,52.4500,False,51.1600,51.5200,reg,8711 +DTV,2018-03-28,51.9020,52.1200,False,51.6700,52.0700,reg,54306 +DTV,2018-03-29,52.0900,52.2100,False,51.7300,52.2100,reg,2252 +DTV,2018-04-02,51.4000,52.4700,False,51.4000,52.4700,reg,18718 +DTV,2018-04-03,51.8700,51.8728,False,51.4100,51.4100,reg,7709 +DTV,2018-04-04,51.7400,51.9900,False,51.3500,51.5600,reg,15702 +DTV,2018-04-05,51.9908,52.2100,False,51.3500,52.2100,reg,19805 +DTV,2018-04-06,51.9500,52.3600,False,51.5500,52.3600,reg,54591 +DTV,2018-04-09,53.2900,53.2900,False,51.6000,52.0600,reg,48073 +DTV,2018-04-10,51.9300,52.6800,False,51.2953,52.6800,reg,61708 +DTV,2018-04-11,51.7461,52.0900,False,51.6000,51.6000,reg,30311 +DTV,2018-04-12,51.2100,52.1000,False,51.1900,51.9500,reg,4708 +DTV,2018-04-13,51.1600,51.4502,False,51.1400,51.2000,reg,3423 +DTV,2018-04-16,53.4700,53.4700,False,51.1800,51.1800,reg,2932 +DTV,2018-04-17,51.9400,51.9400,False,51.8100,51.8100,reg,503 +DTV,2018-04-18,52.1076,52.6800,False,51.6900,51.6900,reg,56291 +DTV,2018-04-19,51.8215,52.1300,False,51.7000,51.7000,reg,1151 +DTV,2018-04-20,51.3900,52.2000,False,51.3750,52.2000,reg,5472 +DTV,2018-04-23,51.9300,52.0000,False,51.4200,51.4200,reg,1165 +DTV,2018-04-24,51.7600,52.2199,False,51.7600,52.0600,reg,575 +DTV,2018-04-25,52.5800,52.5800,False,51.7600,52.1500,reg,5299 +DTV,2018-04-26,51.0000,52.1500,False,51.0000,52.0800,reg,1492 +DTV,2018-04-27,52.5500,53.0400,False,51.7300,51.7300,reg,7405 +DTV,2018-04-30,51.9900,52.6000,False,51.4900,52.3707,reg,7851 +DTV,2018-05-01,52.2366,52.9900,False,51.7300,52.5200,reg,62477 +DTV,2018-05-02,51.9100,52.5000,False,51.9100,52.4700,reg,6642 +DTV,2018-05-03,52.0564,52.8700,False,51.6300,52.8700,reg,161231 +DTV,2018-05-04,52.0000,52.3000,False,51.2000,51.7800,reg,134265 +DTV,2018-05-07,52.0055,52.2400,False,51.5900,52.2400,reg,5210 +DTV,2018-05-08,51.3100,51.7900,False,51.3100,51.6800,reg,690665 +DTV,2018-05-09,50.8500,51.5500,False,50.8500,51.3400,reg,7398 +DTV,2018-05-10,51.0000,52.3400,False,51.0000,51.5400,reg,26514 +DTV,2018-05-11,51.4100,51.7199,False,51.1900,51.4100,reg,25973 +DTV,2018-05-14,51.3600,51.9200,False,51.3176,51.9200,reg,53236 +DTV,2018-05-15,50.5500,51.7000,False,50.5500,51.7000,reg,41493 +DTV,2018-05-16,50.7700,51.4000,False,50.7500,51.1200,reg,92513 +DTV,2018-05-17,49.9900,51.9300,False,49.9900,51.9300,reg,85699 +DTV,2018-05-18,50.9500,50.9500,False,50.3100,50.3500,reg,101908 +DTV,2018-05-21,50.6700,51.1999,False,50.4700,50.7300,reg,11951 +DTV,2018-05-22,50.8050,51.3400,False,50.6600,51.0500,reg,105442 +DTV,2018-05-23,51.3500,51.4000,False,50.9000,50.9500,reg,9496 +DTV,2018-05-24,51.6400,51.6600,False,51.0200,51.6600,reg,3346 +DTV,2018-05-25,51.2500,51.6900,False,51.2200,51.6600,reg,33431 +DTV,2018-05-29,51.0400,51.5080,False,51.0400,51.3200,reg,6783 +DTV,2018-05-30,51.6000,51.6200,False,51.0900,51.1200,reg,5830 +DTV,2018-05-31,51.7200,51.7200,False,51.4100,51.4800,reg,2625 +DTV,2018-06-01,51.3000,51.4500,False,51.2956,51.4000,reg,147499 +DTV,2018-06-04,51.2800,51.2800,False,51.0650,51.1500,reg,193388 +DTV,2018-06-05,50.9500,51.1600,False,50.8300,51.1600,reg,156930 +DTV,2018-06-06,51.3600,51.3600,False,50.1341,50.3522,reg,116479 +DTV,2018-06-07,50.6900,50.6900,False,50.1500,50.6500,reg,131478 diff --git a/company_library/DTW.csv b/company_library/DTW.csv new file mode 100644 index 00000000..09d70cb4 --- /dev/null +++ b/company_library/DTW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DTW,2017-06-08,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-09,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-12,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-13,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-14,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-15,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-16,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-19,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-20,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-21,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-22,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-23,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-26,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-27,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-28,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-29,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-06-30,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-05,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-06,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-07,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-10,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-11,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-12,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-13,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-14,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-17,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-18,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-19,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-20,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-21,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-24,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-25,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-26,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-27,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-28,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-07-31,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-01,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-02,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-03,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-04,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-07,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-08,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-09,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-10,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-11,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-14,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-15,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-16,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-17,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-18,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-21,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-22,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-23,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-24,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-25,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-28,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-29,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-30,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-08-31,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-01,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-05,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-06,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-07,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-08,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-11,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-12,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-13,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-14,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-15,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-18,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-19,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-20,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-21,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-22,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-25,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-26,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-27,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-28,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-09-29,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-02,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-03,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-04,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-05,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-06,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-09,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-10,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-11,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-12,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-13,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-16,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-17,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-18,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-19,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-20,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-23,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-24,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-25,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-26,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-27,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-30,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-10-31,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-01,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-02,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-03,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-06,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-07,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-08,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-09,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-10,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-13,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-14,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-15,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-16,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-17,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-20,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-21,25.0200,25.0200,True,25.0200,25.0200,reg,0 +DTW,2017-11-22,25.0700,25.1400,False,25.0200,25.0200,reg,450331 +DTW,2017-11-27,25.1300,25.1700,False,25.0500,25.1700,reg,703092 +DTW,2017-11-28,25.1900,25.2000,False,25.1000,25.1000,reg,399550 +DTW,2017-11-29,25.2500,25.2500,False,25.1000,25.1700,reg,377109 +DTW,2017-11-30,25.2600,25.3500,False,25.1600,25.2000,reg,704012 +DTW,2017-12-01,25.1600,25.2493,False,25.0800,25.2400,reg,124848 +DTW,2017-12-04,25.1100,25.2500,False,25.0850,25.2500,reg,188713 +DTW,2017-12-05,25.0800,25.1900,False,25.0800,25.0900,reg,212870 +DTW,2017-12-06,25.1900,25.1900,False,25.1000,25.1500,reg,118822 +DTW,2017-12-07,25.2500,25.2500,False,25.1800,25.1900,reg,100397 +DTW,2017-12-08,25.3000,25.3300,False,25.2500,25.2500,reg,54492 +DTW,2017-12-11,25.2600,25.3300,False,25.2100,25.3300,reg,75915 +DTW,2017-12-12,25.2400,25.2900,False,25.1800,25.2900,reg,116788 +DTW,2017-12-13,25.2800,25.2800,False,25.1400,25.2500,reg,76481 +DTW,2017-12-14,25.3000,25.3000,False,25.1710,25.2100,reg,90530 +DTW,2017-12-15,25.3500,25.3500,False,25.2310,25.3000,reg,84338 +DTW,2017-12-18,25.3800,25.4000,False,25.2500,25.3500,reg,108327 +DTW,2017-12-19,25.3500,25.3891,False,25.2200,25.3800,reg,143870 +DTW,2017-12-20,25.2500,25.4000,False,25.2000,25.3300,reg,59451 +DTW,2017-12-21,25.3400,25.3550,False,25.2000,25.3400,reg,64800 +DTW,2017-12-22,25.3700,25.3700,False,25.2500,25.3700,reg,62000 +DTW,2017-12-26,25.3700,25.4000,False,25.2800,25.3000,reg,38902 +DTW,2017-12-27,25.5000,25.6000,False,25.2900,25.3700,reg,84149 +DTW,2017-12-28,25.5300,25.6300,False,25.3700,25.4500,reg,45154 +DTW,2017-12-29,25.7000,25.7500,False,25.4500,25.5900,reg,57579 +DTW,2018-01-02,25.1400,25.5500,False,25.1400,25.4300,reg,77900 +DTW,2018-01-03,25.2200,25.3900,False,25.1000,25.2000,reg,36441 +DTW,2018-01-04,25.2300,25.4500,False,25.2300,25.2500,reg,69476 +DTW,2018-01-05,25.3300,25.3300,False,25.2100,25.2500,reg,48856 +DTW,2018-01-08,25.1700,25.3900,False,25.1100,25.3900,reg,75919 +DTW,2018-01-09,25.2100,25.2300,False,25.1280,25.2000,reg,94179 +DTW,2018-01-10,25.1300,25.1900,False,24.9600,25.1400,reg,137161 +DTW,2018-01-11,25.0500,25.2020,False,24.8100,25.2000,reg,190325 +DTW,2018-01-12,24.6700,25.0500,False,24.6600,25.0400,reg,70164 +DTW,2018-01-16,24.6800,24.8800,False,24.5800,24.8600,reg,170977 +DTW,2018-01-17,24.5300,24.7900,False,24.5200,24.7400,reg,90342 +DTW,2018-01-18,24.5000,24.6000,False,24.2200,24.5100,reg,146525 +DTW,2018-01-19,24.3700,24.5000,False,24.1946,24.5000,reg,113146 +DTW,2018-01-22,24.2500,24.4400,False,24.2300,24.4000,reg,96803 +DTW,2018-01-23,24.3300,24.4500,False,24.2500,24.4200,reg,46716 +DTW,2018-01-24,24.4800,24.4800,False,24.2600,24.3800,reg,105746 +DTW,2018-01-25,24.5700,24.6400,False,24.3101,24.4800,reg,56261 +DTW,2018-01-26,24.5400,24.7500,False,24.4700,24.5700,reg,96434 +DTW,2018-01-29,24.1200,24.6600,False,23.9780,24.5300,reg,108412 +DTW,2018-01-30,24.0000,24.1800,False,23.6900,24.1800,reg,101018 +DTW,2018-01-31,24.2000,24.2400,False,23.8961,24.2400,reg,44305 +DTW,2018-02-01,24.1000,24.2500,False,23.9100,24.2500,reg,97525 +DTW,2018-02-02,23.8500,24.5000,False,23.8400,24.2300,reg,67640 +DTW,2018-02-05,23.6400,24.0200,False,23.5510,23.6800,reg,29444 +DTW,2018-02-06,23.5600,23.6900,False,23.3410,23.5000,reg,68684 +DTW,2018-02-07,24.0600,24.1499,False,23.4600,23.6700,reg,102664 +DTW,2018-02-08,23.9600,24.1000,False,23.8200,24.1000,reg,34902 +DTW,2018-02-09,23.9600,24.2400,False,23.4000,24.2400,reg,49565 +DTW,2018-02-12,24.2500,24.2500,False,23.8000,24.1200,reg,28756 +DTW,2018-02-13,23.8500,23.9000,False,23.7510,23.8900,reg,26440 +DTW,2018-02-14,23.5400,23.8000,False,23.4600,23.8000,reg,58520 +DTW,2018-02-15,23.6500,23.6800,False,23.4400,23.6500,reg,35690 +DTW,2018-02-16,23.5000,23.6600,False,23.5000,23.6500,reg,74346 +DTW,2018-02-20,23.5500,23.6112,False,23.4001,23.5500,reg,45618 +DTW,2018-02-21,23.5000,23.7000,False,23.5000,23.6500,reg,129799 +DTW,2018-02-22,23.6000,23.9099,False,23.5101,23.5800,reg,30742 +DTW,2018-02-23,23.7800,23.8000,False,23.6500,23.6600,reg,57216 +DTW,2018-02-26,23.7200,23.8700,False,23.6721,23.8700,reg,76575 +DTW,2018-02-27,23.8100,23.9615,False,23.7401,23.8000,reg,56598 +DTW,2018-02-28,23.8900,23.9200,False,23.8100,23.8200,reg,53875 +DTW,2018-03-01,23.8800,23.9500,False,23.8601,23.9300,reg,50137 +DTW,2018-03-02,23.9650,23.9900,False,23.8900,23.9600,reg,49389 +DTW,2018-03-05,23.7600,23.9978,False,23.6700,23.9900,reg,153052 +DTW,2018-03-06,23.8100,23.9900,False,23.8000,23.9700,reg,114854 +DTW,2018-03-07,23.8600,23.9700,False,23.8500,23.8500,reg,157178 +DTW,2018-03-08,23.9700,23.9700,False,23.8600,23.9200,reg,70297 +DTW,2018-03-09,24.0900,24.0900,False,23.9800,23.9800,reg,39862 +DTW,2018-03-12,24.0000,24.1400,False,23.9000,24.1000,reg,56438 +DTW,2018-03-13,23.9800,24.0000,False,23.9280,24.0000,reg,38323 +DTW,2018-03-14,24.0700,24.0700,False,23.9301,23.9400,reg,56788 +DTW,2018-03-15,24.0500,24.1000,False,23.9600,24.1000,reg,35389 +DTW,2018-03-16,24.1500,24.1500,False,24.0000,24.0800,reg,111418 +DTW,2018-03-19,24.0300,24.1500,False,24.0300,24.1500,reg,34364 +DTW,2018-03-20,24.0184,24.0500,False,23.9700,24.0200,reg,53255 +DTW,2018-03-21,23.9700,24.0700,False,23.9700,24.0400,reg,29183 +DTW,2018-03-22,24.0300,24.0700,False,23.9800,24.0700,reg,25972 +DTW,2018-03-23,24.0100,24.1099,False,23.9710,24.0700,reg,16042 +DTW,2018-03-26,23.9700,24.1500,False,23.9500,24.1500,reg,96410 +DTW,2018-03-27,24.0900,24.0989,False,23.9900,24.0400,reg,32656 +DTW,2018-03-28,23.9900,24.0900,False,23.9900,24.0900,reg,23373 +DTW,2018-03-29,24.1400,24.1400,False,24.0200,24.0300,reg,42941 +DTW,2018-04-02,24.0000,24.1400,False,24.0000,24.1400,reg,243937 +DTW,2018-04-03,23.9900,24.1400,False,23.9500,24.1200,reg,22732 +DTW,2018-04-04,24.0400,24.0400,False,23.9794,24.0400,reg,11648 +DTW,2018-04-05,24.0400,24.0900,False,24.0200,24.0400,reg,23062 +DTW,2018-04-06,23.9300,24.0800,False,23.9300,24.0800,reg,17945 +DTW,2018-04-09,24.0200,24.0300,False,23.9100,23.9800,reg,20218 +DTW,2018-04-10,24.0800,24.0800,False,23.9710,24.0300,reg,22735 +DTW,2018-04-11,24.1900,24.1900,False,24.0600,24.0800,reg,40922 +DTW,2018-04-12,24.1900,24.1900,False,24.1500,24.1900,reg,32897 +DTW,2018-04-13,24.1700,24.1900,False,24.0700,24.1900,reg,14359 +DTW,2018-04-16,24.1900,24.1900,False,24.0000,24.1700,reg,33056 +DTW,2018-04-17,24.1800,24.1900,False,24.0601,24.1900,reg,41692 +DTW,2018-04-18,24.0500,24.1800,False,24.0400,24.1800,reg,36530 +DTW,2018-04-19,24.1000,24.1300,False,24.0500,24.0500,reg,32737 +DTW,2018-04-20,24.0600,24.1000,False,24.0000,24.1000,reg,15338 +DTW,2018-04-23,24.0100,24.0900,False,23.9386,24.0500,reg,86770 +DTW,2018-04-24,24.0000,24.0800,False,23.9200,24.0800,reg,33046 +DTW,2018-04-25,23.9000,23.9900,False,23.7500,23.8800,reg,28424 +DTW,2018-04-26,23.8500,24.0000,False,23.7600,24.0000,reg,40787 +DTW,2018-04-27,23.9800,23.9800,False,23.8610,23.9500,reg,25770 +DTW,2018-04-30,23.9600,24.0000,False,23.9000,23.9800,reg,17966 +DTW,2018-05-01,23.9200,23.9799,False,23.8787,23.9600,reg,25118 +DTW,2018-05-02,24.0000,24.0000,False,23.9410,23.9500,reg,22380 +DTW,2018-05-03,24.0000,24.0700,False,23.9600,24.0000,reg,25462 +DTW,2018-05-04,24.1000,24.1000,False,24.0340,24.0400,reg,15826 +DTW,2018-05-07,24.1200,24.1600,False,24.0000,24.1000,reg,71647 +DTW,2018-05-08,24.1100,24.1500,False,24.0200,24.1500,reg,36792 +DTW,2018-05-09,24.0700,24.1100,False,24.0600,24.1100,reg,29746 +DTW,2018-05-10,24.0500,24.0900,False,24.0000,24.0900,reg,30526 +DTW,2018-05-11,24.1500,24.1500,False,24.0800,24.1000,reg,28826 +DTW,2018-05-14,24.1500,24.1500,False,24.0492,24.1500,reg,27731 +DTW,2018-05-15,24.1100,24.1700,False,24.0710,24.1500,reg,37099 +DTW,2018-05-16,23.8700,23.9700,False,23.7601,23.9700,reg,52759 +DTW,2018-05-17,23.8900,24.0000,False,23.8700,23.9100,reg,44499 +DTW,2018-05-18,23.9700,23.9900,False,23.9111,23.9500,reg,31927 +DTW,2018-05-21,23.9200,23.9900,False,23.8800,23.9900,reg,51254 +DTW,2018-05-22,23.9900,23.9900,False,23.9200,23.9800,reg,28443 +DTW,2018-05-23,24.0900,24.0900,False,24.0000,24.0000,reg,25118 +DTW,2018-05-24,24.2000,24.2000,False,24.0200,24.0800,reg,52423 +DTW,2018-05-25,24.3300,24.4000,False,24.2100,24.4000,reg,54719 +DTW,2018-05-29,24.3000,24.3700,False,24.1690,24.3700,reg,34646 +DTW,2018-05-30,24.1700,24.4900,False,24.1400,24.4800,reg,80962 +DTW,2018-05-31,24.2700,24.4800,False,24.1400,24.3400,reg,16173 +DTW,2018-06-01,24.4500,24.4500,False,24.2701,24.3900,reg,31570 +DTW,2018-06-04,24.7000,24.7300,False,24.3800,24.5000,reg,42372 +DTW,2018-06-05,25.0000,25.0000,False,24.5601,24.6200,reg,99524 +DTW,2018-06-06,24.9000,24.9500,False,24.7500,24.9500,reg,47627 +DTW,2018-06-07,24.8400,24.9000,False,24.8000,24.8500,reg,52417 diff --git a/company_library/DTY.csv b/company_library/DTY.csv new file mode 100644 index 00000000..a9a28e4a --- /dev/null +++ b/company_library/DTY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +DTY,2017-06-08,26.2900,26.3300,False,26.2300,26.3300,reg,20004 +DTY,2017-06-09,26.3000,26.3100,False,26.2301,26.2409,reg,19325 +DTY,2017-06-12,26.3400,26.3800,False,26.2725,26.3400,reg,8215 +DTY,2017-06-13,26.4300,26.4300,False,26.2700,26.3700,reg,28698 +DTY,2017-06-14,26.5600,26.5600,False,26.3524,26.4300,reg,23912 +DTY,2017-06-15,26.4500,26.5600,False,26.4500,26.5600,reg,34730 +DTY,2017-06-16,26.8500,26.8500,False,26.5000,26.5500,reg,67225 +DTY,2017-06-19,26.8000,26.8200,False,26.6130,26.8000,reg,34260 +DTY,2017-06-20,26.7500,26.8400,False,26.7300,26.8000,reg,55467 +DTY,2017-06-21,26.8400,26.8400,False,26.7300,26.8400,reg,79031 +DTY,2017-06-22,26.8800,26.8900,False,26.6900,26.8500,reg,57132 +DTY,2017-06-23,27.0000,27.0000,False,26.8800,26.8800,reg,46302 +DTY,2017-06-26,27.2200,27.2400,False,26.8300,27.0000,reg,39045 +DTY,2017-06-27,27.3800,27.4200,False,27.1200,27.1800,reg,62233 +DTY,2017-06-28,27.4400,27.4400,False,27.2000,27.2500,reg,14907 +DTY,2017-06-29,27.2600,27.4400,False,27.1510,27.4400,reg,45716 +DTY,2017-06-30,27.4000,27.4000,False,27.2800,27.2800,reg,29483 +DTY,2017-07-05,27.4100,27.4900,False,27.3800,27.4300,reg,27713 +DTY,2017-07-06,27.2700,27.4700,False,27.1800,27.4100,reg,31581 +DTY,2017-07-07,27.3700,27.3900,False,27.2700,27.3000,reg,11781 +DTY,2017-07-10,27.3200,27.4600,False,27.3001,27.3700,reg,8429 +DTY,2017-07-11,27.0600,27.4600,False,27.0300,27.4600,reg,29167 +DTY,2017-07-12,27.1300,27.3200,False,27.1000,27.1300,reg,17045 +DTY,2017-07-13,27.1200,27.2000,False,27.0510,27.2000,reg,11562 +DTY,2017-07-14,27.2700,27.3000,False,27.0600,27.1600,reg,16025 +DTY,2017-07-17,27.3400,27.4100,False,27.2400,27.3200,reg,19423 +DTY,2017-07-18,27.5600,27.5600,False,27.4000,27.4100,reg,28963 +DTY,2017-07-19,27.3500,27.6452,False,27.3500,27.5400,reg,19357 +DTY,2017-07-20,27.4400,27.5500,False,27.4100,27.4100,reg,26569 +DTY,2017-07-21,27.5500,27.5500,False,27.4000,27.5500,reg,15295 +DTY,2017-07-24,27.6700,27.7000,False,27.3900,27.7000,reg,20032 +DTY,2017-07-25,27.4600,27.7000,False,27.4200,27.6900,reg,25530 +DTY,2017-07-26,27.4800,27.6500,False,27.4140,27.6500,reg,22427 +DTY,2017-07-27,27.7300,27.7300,False,27.4900,27.5000,reg,23950 +DTY,2017-07-28,27.5200,27.7500,False,27.4800,27.7500,reg,19101 +DTY,2017-07-31,27.5700,27.7600,False,27.5700,27.6700,reg,11877 +DTY,2017-08-01,27.6500,27.8200,False,27.5200,27.7600,reg,17348 +DTY,2017-08-02,27.4300,27.6800,False,27.4250,27.5400,reg,22478 +DTY,2017-08-03,27.4100,27.5625,False,27.4100,27.5078,reg,8896 +DTY,2017-08-04,27.3400,27.5900,False,27.3400,27.4500,reg,10774 +DTY,2017-08-07,27.3900,27.4835,False,27.3400,27.4700,reg,26269 +DTY,2017-08-08,27.3200,27.5000,False,27.2900,27.5000,reg,8209 +DTY,2017-08-09,27.2500,27.3899,False,27.0700,27.3800,reg,17893 +DTY,2017-08-10,27.0000,27.1850,False,26.7700,27.1200,reg,18984 +DTY,2017-08-11,26.8500,27.2800,False,26.8101,27.2800,reg,7232 +DTY,2017-08-14,27.0000,27.3400,False,26.9210,27.3400,reg,9222 +DTY,2017-08-15,27.0792,27.2300,False,26.9700,27.0100,reg,8075 +DTY,2017-08-16,27.0700,27.1700,False,27.0300,27.1500,reg,11082 +DTY,2017-08-17,27.3900,27.4400,False,27.0200,27.1000,reg,19427 +DTY,2017-08-18,27.4500,27.4500,False,27.1129,27.4100,reg,14307 +DTY,2017-08-21,27.5300,27.5700,False,27.2500,27.3000,reg,15105 +DTY,2017-08-22,27.5000,27.5800,False,27.3600,27.5800,reg,23303 +DTY,2017-08-23,27.5700,27.6200,False,27.3510,27.5000,reg,14861 +DTY,2017-08-24,27.4900,27.6480,False,27.3800,27.6400,reg,16781 +DTY,2017-08-25,27.4200,27.5700,False,27.3900,27.5700,reg,10773 +DTY,2017-08-28,27.3900,27.4900,False,27.3015,27.4800,reg,18588 +DTY,2017-08-29,27.1000,27.2000,False,26.9000,27.1600,reg,11870 +DTY,2017-08-30,27.0300,27.1400,False,26.8700,27.1400,reg,28035 +DTY,2017-08-31,27.2000,27.2000,False,26.9636,27.1300,reg,20449 +DTY,2017-09-01,27.2400,27.3500,False,27.1145,27.1900,reg,17448 +DTY,2017-09-05,27.1700,27.3499,False,27.1700,27.2400,reg,7075 +DTY,2017-09-06,26.9700,27.2600,False,26.9700,27.2600,reg,27575 +DTY,2017-09-07,26.9750,27.0860,False,26.6100,27.0400,reg,29406 +DTY,2017-09-08,26.9700,27.1300,False,26.8400,27.1300,reg,12266 +DTY,2017-09-11,27.1000,27.1000,False,27.0200,27.0300,reg,7073 +DTY,2017-09-12,27.1200,27.2200,False,27.0563,27.2200,reg,6536 +DTY,2017-09-13,27.1800,27.2100,False,27.1000,27.1400,reg,15985 +DTY,2017-09-14,26.9600,27.3640,False,26.9600,27.2822,reg,19372 +DTY,2017-09-15,27.1400,27.1603,False,26.9600,27.0900,reg,9614 +DTY,2017-09-18,27.2700,27.2700,False,27.0627,27.0900,reg,14041 +DTY,2017-09-19,27.1200,27.2700,False,27.1200,27.2700,reg,13321 +DTY,2017-09-20,27.2900,27.3200,False,27.1200,27.2500,reg,9518 +DTY,2017-09-21,27.2100,27.3299,False,27.1210,27.3050,reg,10505 +DTY,2017-09-22,27.1200,27.2900,False,27.1100,27.2900,reg,151938 +DTY,2017-09-25,27.1600,27.2500,False,27.0500,27.2500,reg,15628 +DTY,2017-09-26,27.1800,27.2800,False,27.1200,27.1900,reg,9350 +DTY,2017-09-27,27.1748,27.1900,False,27.0800,27.1900,reg,6422 +DTY,2017-09-28,27.1700,27.2496,False,26.9890,27.0000,reg,25833 +DTY,2017-09-29,27.3700,27.3700,False,27.1000,27.2000,reg,20288 +DTY,2017-10-02,27.2900,27.3515,False,27.2200,27.2700,reg,4146 +DTY,2017-10-03,27.2878,27.2900,False,27.1510,27.1600,reg,8003 +DTY,2017-10-04,27.2700,27.2700,False,27.1300,27.2273,reg,7228 +DTY,2017-10-05,27.2600,27.2700,False,27.1904,27.2500,reg,4434 +DTY,2017-10-06,27.0100,27.2248,False,26.9600,27.1500,reg,11137 +DTY,2017-10-09,26.7900,27.1000,False,26.6400,27.0900,reg,10998 +DTY,2017-10-10,26.9400,27.1146,False,26.8400,26.8400,reg,7485 +DTY,2017-10-11,27.1800,27.2400,False,27.0678,27.0800,reg,71595 +DTY,2017-10-12,27.2000,27.9000,False,27.1792,27.2300,reg,28179 +DTY,2017-10-13,27.2600,27.3809,False,27.0600,27.3000,reg,18177 +DTY,2017-10-16,27.1300,27.4300,False,27.1100,27.4300,reg,13686 +DTY,2017-10-17,27.1400,27.2467,False,27.0700,27.1100,reg,9417 +DTY,2017-10-18,27.3200,27.3400,False,27.0400,27.0400,reg,16653 +DTY,2017-10-19,27.2800,27.4500,False,27.2613,27.4500,reg,5451 +DTY,2017-10-20,27.3700,27.4600,False,27.2700,27.4100,reg,8320 +DTY,2017-10-23,27.2600,27.5800,False,27.2100,27.5800,reg,8767 +DTY,2017-10-24,27.2500,27.4056,False,27.1000,27.2800,reg,13141 +DTY,2017-10-25,27.0100,27.2100,False,27.0100,27.2100,reg,13790 +DTY,2017-10-26,27.2400,27.2400,False,27.0500,27.0800,reg,24552 +DTY,2017-10-27,27.2900,27.4400,False,27.0800,27.2400,reg,5432 +DTY,2017-10-30,27.2100,27.4260,False,27.1600,27.2444,reg,11336 +DTY,2017-10-31,27.3000,27.4400,False,27.2100,27.4400,reg,16345 +DTY,2017-11-01,27.2200,27.2940,False,27.1280,27.2900,reg,6503 +DTY,2017-11-02,27.2600,27.2600,False,27.1400,27.1400,reg,12852 +DTY,2017-11-03,27.2587,27.2600,False,27.1804,27.2500,reg,7633 +DTY,2017-11-06,27.3000,27.3000,False,27.1898,27.2900,reg,5466 +DTY,2017-11-07,27.3200,27.4393,False,27.1900,27.2900,reg,11882 +DTY,2017-11-08,27.7900,27.8417,False,27.3700,27.3900,reg,13175 +DTY,2017-11-09,27.3000,27.7320,False,27.2710,27.6600,reg,24665 +DTY,2017-11-10,27.1900,27.4400,False,27.0910,27.4400,reg,11108 +DTY,2017-11-13,26.8900,27.3300,False,26.6510,27.3300,reg,32588 +DTY,2017-11-14,27.0200,27.1100,False,26.8256,27.0500,reg,6042 +DTY,2017-11-15,27.3500,27.4100,False,26.8118,27.0200,reg,76553 +DTY,2017-11-16,27.4200,27.6000,False,27.2100,27.2100,reg,12422 +DTY,2017-11-17,27.3400,27.6200,False,27.3400,27.6200,reg,28673 +DTY,2017-11-20,27.3100,27.4575,False,27.2900,27.3395,reg,27395 +DTY,2017-11-21,27.3400,27.4600,False,27.2900,27.4600,reg,5379 +DTY,2017-11-22,27.4600,27.4600,False,27.3310,27.3531,reg,13936 +DTY,2017-11-27,27.4100,27.6600,False,27.4000,27.6600,reg,10112 +DTY,2017-11-28,27.3200,27.4200,False,27.3100,27.4200,reg,18360 +DTY,2017-11-29,26.8600,27.1800,False,26.8600,27.1800,reg,14041 +DTY,2017-11-30,26.7900,27.0800,False,26.7900,27.0800,reg,29714 +DTY,2017-12-01,26.7800,26.9200,False,26.6500,26.9200,reg,24774 +DTY,2017-12-04,26.7100,26.8788,False,26.7100,26.8788,reg,12085 +DTY,2017-12-05,26.7600,26.8900,False,26.6700,26.8500,reg,17186 +DTY,2017-12-06,27.1200,27.1200,False,26.7697,26.8500,reg,26176 +DTY,2017-12-07,27.0000,27.1182,False,26.9600,27.1100,reg,11537 +DTY,2017-12-08,27.1500,27.2355,False,27.1079,27.1300,reg,7598 +DTY,2017-12-11,27.1600,27.2254,False,27.0076,27.2200,reg,6937 +DTY,2017-12-12,27.1800,27.2100,False,27.0039,27.2100,reg,4037 +DTY,2017-12-13,27.1400,27.1700,False,26.9500,26.9700,reg,11006 +DTY,2017-12-14,27.4100,27.4100,False,27.1300,27.1400,reg,21003 +DTY,2017-12-15,27.2800,27.3939,False,27.2800,27.3900,reg,18861 +DTY,2017-12-18,27.3200,27.4600,False,27.2500,27.2500,reg,8605 +DTY,2017-12-19,27.4200,27.4200,False,27.2400,27.3442,reg,21150 +DTY,2017-12-20,27.5400,27.5400,False,27.3500,27.4100,reg,16166 +DTY,2017-12-21,27.2300,27.5600,False,27.1300,27.5600,reg,17700 +DTY,2017-12-22,27.3700,27.4200,False,27.0800,27.3000,reg,8586 +DTY,2017-12-26,27.3100,27.3900,False,27.1000,27.3200,reg,10851 +DTY,2017-12-27,27.1500,27.2300,False,27.1500,27.1500,reg,6401 +DTY,2017-12-28,26.9900,27.2000,False,26.9400,27.2000,reg,26281 +DTY,2017-12-29,26.7700,27.1335,False,26.7300,27.1300,reg,24212 +DTY,2018-01-02,26.2600,26.8100,False,26.1900,26.8100,reg,25335 +DTY,2018-01-03,26.5400,26.6000,False,26.3000,26.4200,reg,22738 +DTY,2018-01-04,26.5400,26.6874,False,26.3493,26.5300,reg,9519 +DTY,2018-01-05,26.9300,26.9300,False,26.6775,26.6800,reg,15593 +DTY,2018-01-08,26.8260,26.9100,False,26.6500,26.8000,reg,16185 +DTY,2018-01-09,26.8900,26.9200,False,26.6317,26.9000,reg,10687 +DTY,2018-01-10,26.7600,26.9200,False,26.5601,26.5700,reg,22344 +DTY,2018-01-11,26.8700,26.8900,False,26.6400,26.8400,reg,8137 +DTY,2018-01-12,26.7500,26.8500,False,26.6501,26.8500,reg,8510 +DTY,2018-01-16,26.7400,26.8800,False,26.6401,26.7200,reg,9553 +DTY,2018-01-17,26.5100,26.6200,False,26.4800,26.6200,reg,5601 +DTY,2018-01-18,26.2300,26.6000,False,26.2300,26.6000,reg,18386 +DTY,2018-01-19,26.2645,26.2702,False,26.0300,26.2300,reg,17214 +DTY,2018-01-22,26.2400,26.3288,False,26.1410,26.1500,reg,11036 +DTY,2018-01-23,26.3900,26.4000,False,26.1700,26.2300,reg,27293 +DTY,2018-01-24,26.2100,26.3900,False,26.1700,26.3800,reg,12125 +DTY,2018-01-25,26.3000,26.3800,False,26.1400,26.2100,reg,12135 +DTY,2018-01-26,26.1500,26.3800,False,26.1200,26.3800,reg,24979 +DTY,2018-01-29,25.7400,26.2318,False,25.7400,26.0800,reg,21671 +DTY,2018-01-30,25.5650,25.9400,False,25.5500,25.6000,reg,34976 +DTY,2018-01-31,26.1600,26.1900,False,25.6200,25.6300,reg,60391 +DTY,2018-02-01,25.9600,26.1900,False,25.9600,26.1300,reg,38330 +DTY,2018-02-02,25.9800,26.0000,False,25.5520,25.8900,reg,33580 +DTY,2018-02-05,25.9300,25.9900,False,25.7400,25.7400,reg,41181 +DTY,2018-02-06,25.9700,25.9900,False,25.7000,25.8500,reg,22046 +DTY,2018-02-07,26.0900,26.1900,False,25.8500,25.8500,reg,30616 +DTY,2018-02-08,26.0600,26.1500,False,25.9000,25.9000,reg,14926 +DTY,2018-02-09,26.4200,26.4200,False,25.9700,26.0300,reg,30040 +DTY,2018-02-12,26.3300,26.4300,False,26.1300,26.2600,reg,14080 +DTY,2018-02-13,26.4100,26.4300,False,26.1490,26.4300,reg,20203 +DTY,2018-02-14,25.9500,26.3300,False,25.8200,26.2300,reg,31355 +DTY,2018-02-15,26.1400,26.1499,False,25.7801,25.8300,reg,11725 +DTY,2018-02-16,26.1000,26.1300,False,25.8901,25.9600,reg,15886 +DTY,2018-02-20,26.0000,26.1612,False,25.9500,25.9500,reg,27868 +DTY,2018-02-21,26.2000,26.2142,False,26.0000,26.0000,reg,17303 +DTY,2018-02-22,26.2700,26.2700,False,26.0200,26.0200,reg,15700 +DTY,2018-02-23,26.4800,26.4800,False,26.1900,26.1900,reg,14556 +DTY,2018-02-26,26.4800,26.6123,False,26.4800,26.4900,reg,8606 +DTY,2018-02-27,26.5000,26.5500,False,26.3500,26.3900,reg,35300 +DTY,2018-02-28,26.4100,26.5562,False,26.3800,26.5350,reg,15502 +DTY,2018-03-01,26.2700,26.4418,False,26.1232,26.4418,reg,8535 +DTY,2018-03-02,26.2000,26.4466,False,26.1700,26.1700,reg,15276 +DTY,2018-03-05,26.2900,26.3400,False,25.8800,26.3400,reg,6137 +DTY,2018-03-06,26.4200,26.4500,False,26.1500,26.2300,reg,8286 +DTY,2018-03-07,26.3100,26.4200,False,26.1700,26.3453,reg,20609 +DTY,2018-03-08,26.3400,26.4300,False,26.3100,26.3100,reg,11331 +DTY,2018-03-09,26.3900,26.3900,False,26.2825,26.3100,reg,10288 +DTY,2018-03-12,26.3700,26.3900,False,26.1931,26.3900,reg,9921 +DTY,2018-03-13,26.2000,26.3700,False,26.1700,26.2700,reg,9285 +DTY,2018-03-14,26.2100,26.2966,False,26.1700,26.2180,reg,4530 +DTY,2018-03-15,26.3300,26.3400,False,26.2507,26.3300,reg,9549 +DTY,2018-03-16,26.2500,26.3400,False,26.2500,26.3400,reg,5703 +DTY,2018-03-19,26.2900,26.2900,False,26.1376,26.2300,reg,11906 +DTY,2018-03-20,26.1500,26.2900,False,26.1300,26.1500,reg,11873 +DTY,2018-03-21,26.1900,26.2600,False,26.1300,26.2200,reg,13290 +DTY,2018-03-22,26.2100,26.2569,False,26.0200,26.1001,reg,10662 +DTY,2018-03-23,26.2114,26.2700,False,26.1021,26.2700,reg,5633 +DTY,2018-03-26,26.0500,26.2600,False,26.0500,26.2032,reg,8627 +DTY,2018-03-27,26.2600,26.2600,False,26.0500,26.0768,reg,15051 +DTY,2018-03-28,26.1301,26.2890,False,26.0900,26.1322,reg,8276 +DTY,2018-03-29,26.1500,26.2800,False,26.1100,26.1100,reg,3957 +DTY,2018-04-02,26.1887,26.2500,False,26.1500,26.1500,reg,6617 +DTY,2018-04-03,26.1179,26.2600,False,26.1179,26.2600,reg,3017 +DTY,2018-04-04,26.3100,26.3100,False,26.0700,26.0818,reg,15155 +DTY,2018-04-05,26.1500,26.3100,False,26.1500,26.1750,reg,11481 +DTY,2018-04-06,26.1136,26.2345,False,26.0400,26.0900,reg,7503 +DTY,2018-04-09,25.9900,26.0700,False,25.9800,26.0500,reg,11673 +DTY,2018-04-10,26.0291,26.0500,False,25.9800,26.0142,reg,3791 +DTY,2018-04-11,26.0000,26.0500,False,25.9860,26.0400,reg,11723 +DTY,2018-04-12,25.9800,26.0900,False,25.9800,26.0250,reg,7016 +DTY,2018-04-13,25.9200,26.0800,False,25.9100,25.9800,reg,47494 +DTY,2018-04-16,25.9900,26.0900,False,25.9300,26.0300,reg,14011 +DTY,2018-04-17,26.0700,26.1001,False,25.9700,25.9700,reg,9403 +DTY,2018-04-18,25.9900,26.0800,False,25.9800,26.0800,reg,8350 +DTY,2018-04-19,26.0051,26.0381,False,25.9400,26.0200,reg,4335 +DTY,2018-04-20,25.8400,26.0300,False,25.8400,25.9848,reg,17794 +DTY,2018-04-23,25.9300,25.9762,False,25.8000,25.8400,reg,13254 +DTY,2018-04-24,25.8617,25.9700,False,25.8001,25.9700,reg,9861 +DTY,2018-04-25,25.7700,25.9400,False,25.3700,25.9400,reg,28832 +DTY,2018-04-26,25.8200,25.8200,False,25.6600,25.6600,reg,9716 +DTY,2018-04-27,25.8300,25.8300,False,25.6910,25.8300,reg,8498 +DTY,2018-04-30,25.9800,25.9900,False,25.7380,25.8200,reg,19306 +DTY,2018-05-01,25.9900,25.9900,False,25.8740,25.9100,reg,13512 +DTY,2018-05-02,26.0900,26.0900,False,26.0000,26.0300,reg,5319 +DTY,2018-05-03,26.1900,26.1900,False,25.9101,25.9518,reg,19918 +DTY,2018-05-04,26.2300,26.2400,False,26.0000,26.2000,reg,3639 +DTY,2018-05-07,26.2100,26.2400,False,26.0301,26.0301,reg,10911 +DTY,2018-05-08,26.2200,26.2400,False,26.0700,26.0700,reg,12076 +DTY,2018-05-09,26.0700,26.2900,False,26.0700,26.2200,reg,10237 +DTY,2018-05-10,26.2400,26.2700,False,26.0700,26.0700,reg,8248 +DTY,2018-05-11,26.2300,26.2600,False,26.0441,26.2600,reg,12424 +DTY,2018-05-14,26.2900,26.2900,False,25.9900,26.2300,reg,7459 +DTY,2018-05-15,26.0300,26.2900,False,26.0200,26.1500,reg,14647 +DTY,2018-05-16,26.0100,26.2100,False,25.9200,25.9900,reg,18892 +DTY,2018-05-17,26.0400,26.1000,False,25.9500,26.1000,reg,7922 +DTY,2018-05-18,25.9100,26.0374,False,25.8900,25.9400,reg,16066 +DTY,2018-05-21,25.9100,26.0600,False,25.9100,25.9900,reg,15916 +DTY,2018-05-22,25.9800,26.0600,False,25.8882,25.9400,reg,12985 +DTY,2018-05-23,26.0400,26.0500,False,25.8600,25.9300,reg,14501 +DTY,2018-05-24,26.2700,26.2700,False,26.0400,26.1100,reg,18294 +DTY,2018-05-25,26.1600,26.3600,False,26.1600,26.3100,reg,6790 +DTY,2018-05-29,26.4100,26.4900,False,26.1200,26.3700,reg,11726 +DTY,2018-05-30,26.0410,26.1200,False,25.9000,26.1100,reg,17901 +DTY,2018-05-31,26.1700,26.1920,False,26.0100,26.0101,reg,15507 +DTY,2018-06-01,26.3200,26.3550,False,26.1918,26.2400,reg,14498 +DTY,2018-06-04,26.3400,26.3500,False,26.2000,26.2900,reg,45970 +DTY,2018-06-05,26.5400,26.5400,False,26.2806,26.2806,reg,13596 +DTY,2018-06-06,26.5300,26.5300,False,26.2300,26.4800,reg,7187 +DTY,2018-06-07,26.6300,26.6300,False,26.5034,26.5800,reg,15701 diff --git a/company_library/DTYL.csv b/company_library/DTYL.csv index d8161354..49c33f22 100644 --- a/company_library/DTYL.csv +++ b/company_library/DTYL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTYL,2017-06-06,76.6100,76.6100,False,76.6100,76.6100,reg,0 -DTYL,2017-06-07,76.6100,76.6100,False,76.6100,76.6100,reg,0 -DTYL,2017-06-08,76.6100,76.6100,False,76.6100,76.6100,reg,3 DTYL,2017-06-09,76.6100,76.6100,False,76.6100,76.6100,reg,0 DTYL,2017-06-12,76.6100,76.6100,False,76.6100,76.6100,reg,0 DTYL,2017-06-13,76.6100,76.6100,False,76.6100,76.6100,reg,0 @@ -249,3 +246,6 @@ DTYL,2018-05-31,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-06-01,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-06-04,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-06-05,73.1100,73.1100,False,73.1100,73.1100,reg,0 +DTYL,2018-06-06,73.1100,73.1100,False,73.1100,73.1100,reg,0 +DTYL,2018-06-07,72.4100,72.4100,False,72.4100,72.4100,reg,209 +DTYL,2018-06-08,72.4100,72.4100,False,72.4100,72.4100,reg,0 diff --git a/company_library/DTYS.csv b/company_library/DTYS.csv index eef2073f..a4cca527 100644 --- a/company_library/DTYS.csv +++ b/company_library/DTYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTYS,2017-06-06,15.4091,15.5000,False,15.2900,15.2900,reg,32962 -DTYS,2017-06-07,15.7300,15.8199,False,15.5100,15.6187,reg,6989 -DTYS,2017-06-08,15.8500,16.1100,False,15.8300,15.9500,reg,7653 DTYS,2017-06-09,15.9500,16.1648,False,15.8544,16.1648,reg,19833 DTYS,2017-06-12,16.0251,16.1500,False,15.8400,16.1500,reg,4588 DTYS,2017-06-13,15.8663,16.2400,False,15.8663,16.1600,reg,34847 @@ -249,3 +246,6 @@ DTYS,2018-05-31,22.1400,22.3100,False,21.8200,22.0500,reg,59154 DTYS,2018-06-01,22.7000,22.9000,False,22.5000,22.5900,reg,62926 DTYS,2018-06-04,23.1806,23.1806,False,22.8500,22.8500,reg,27854 DTYS,2018-06-05,22.8100,23.0100,False,22.6785,22.8400,reg,37691 +DTYS,2018-06-06,23.3900,23.4700,False,23.1500,23.1600,reg,48604 +DTYS,2018-06-07,22.8600,23.4600,False,22.4900,23.4600,reg,59405 +DTYS,2018-06-08,23.0400,23.0600,False,22.8629,22.9800,reg,4997 diff --git a/company_library/DUK.csv b/company_library/DUK.csv index aaba1076..5ccd4f15 100644 --- a/company_library/DUK.csv +++ b/company_library/DUK.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DUK,2017-06-06,82.1321,82.4671,False,81.9886,82.4001,reg,2066779 -DUK,2017-06-07,82.4001,82.5437,False,81.9120,82.1321,reg,3025144 DUK,2017-06-08,81.7206,82.3331,False,81.1176,82.2949,reg,2571059 DUK,2017-06-09,82.0460,82.0747,False,81.2774,81.4526,reg,2264839 DUK,2017-06-12,81.9503,82.4959,False,81.4334,82.0556,reg,3292875 @@ -249,3 +247,5 @@ DUK,2018-05-31,77.1600,77.5700,False,76.4610,76.9400,reg,3587759 DUK,2018-06-01,76.0800,77.1500,False,75.5300,77.1200,reg,3403158 DUK,2018-06-04,75.3700,76.5000,False,75.3400,76.3300,reg,3234528 DUK,2018-06-05,74.7500,75.5100,False,74.5800,75.4400,reg,2497265 +DUK,2018-06-06,73.1400,74.8600,False,73.0000,74.7200,reg,3949466 +DUK,2018-06-07,73.4800,74.2750,False,72.8300,73.1400,reg,3289769 diff --git a/company_library/DUSA.csv b/company_library/DUSA.csv index 0649f493..bfa51c67 100644 --- a/company_library/DUSA.csv +++ b/company_library/DUSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DUSA,2017-06-06,20.6393,20.6895,False,20.6001,20.6895,reg,8326 -DUSA,2017-06-07,20.5803,20.6100,False,20.5534,20.6100,reg,5153 -DUSA,2017-06-08,20.6200,20.6595,False,20.6200,20.6200,reg,51301 DUSA,2017-06-09,20.6696,20.7491,False,20.5604,20.7491,reg,11931 DUSA,2017-06-12,20.6001,20.6398,False,20.6001,20.6398,reg,5056 DUSA,2017-06-13,20.7690,20.7888,False,20.7193,20.7193,reg,4886 @@ -249,3 +246,6 @@ DUSA,2018-05-31,23.9600,23.9800,False,23.8786,23.9372,reg,4618 DUSA,2018-06-01,24.0510,24.1600,False,24.0510,24.1200,reg,9304 DUSA,2018-06-04,24.2550,24.2550,False,24.1862,24.2300,reg,13460 DUSA,2018-06-05,24.2500,24.2500,False,24.1800,24.2007,reg,1175 +DUSA,2018-06-06,24.4700,24.5000,False,24.3500,24.3700,reg,5108 +DUSA,2018-06-07,24.5900,24.6400,False,24.5208,24.5800,reg,12686 +DUSA,2018-06-08,24.6000,24.6300,False,24.4750,24.4750,reg,14135 diff --git a/company_library/DVAX.csv b/company_library/DVAX.csv index 34a550a2..deea2a58 100644 --- a/company_library/DVAX.csv +++ b/company_library/DVAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVAX,2017-06-06,7.0000,7.1500,False,6.6000,6.8000,reg,4799360 -DVAX,2017-06-07,7.0000,7.2000,False,6.7500,7.2000,reg,2315732 -DVAX,2017-06-08,7.1000,7.1000,False,6.9000,7.0500,reg,1090653 DVAX,2017-06-09,7.2000,7.5000,False,7.0000,7.1500,reg,2437617 DVAX,2017-06-12,7.9000,7.9000,False,7.2000,7.4000,reg,2082604 DVAX,2017-06-13,7.7500,8.3250,False,7.7000,8.0500,reg,2049293 @@ -249,3 +246,6 @@ DVAX,2018-05-31,15.8000,16.1500,False,15.4500,15.8500,reg,1411733 DVAX,2018-06-01,16.2000,16.4000,False,15.7000,15.8500,reg,1643688 DVAX,2018-06-04,15.5000,16.4000,False,14.7000,16.3500,reg,3545766 DVAX,2018-06-05,15.9500,16.8750,False,15.5500,15.5500,reg,2467998 +DVAX,2018-06-06,15.8000,16.2000,False,15.3250,16.0000,reg,1403329 +DVAX,2018-06-07,15.6500,15.9000,False,15.4500,15.7500,reg,740015 +DVAX,2018-06-08,15.7000,15.7500,False,15.3000,15.5500,reg,1029051 diff --git a/company_library/DVCR.csv b/company_library/DVCR.csv index 5631a038..5ec3ded2 100644 --- a/company_library/DVCR.csv +++ b/company_library/DVCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVCR,2017-06-06,10.0553,10.1291,False,10.0065,10.0915,reg,2211 -DVCR,2017-06-07,10.0553,10.0553,False,10.0553,10.0553,reg,91 -DVCR,2017-06-08,9.8726,9.8796,False,9.8699,9.8699,reg,1110 DVCR,2017-06-09,9.9089,9.9811,False,9.9089,9.9811,reg,1070 DVCR,2017-06-12,9.8796,10.0552,False,9.8796,10.0552,reg,2213 DVCR,2017-06-13,9.8504,9.9772,False,9.8504,9.9772,reg,495 @@ -249,3 +246,6 @@ DVCR,2018-05-31,7.2100,7.2100,False,7.0000,7.0700,reg,1622 DVCR,2018-06-01,7.0500,7.1403,False,6.9000,7.0788,reg,6005 DVCR,2018-06-04,7.0000,7.0000,False,7.0000,7.0000,reg,841 DVCR,2018-06-05,6.8800,7.0900,False,6.8800,6.8800,reg,975 +DVCR,2018-06-06,6.9500,7.0900,False,6.8203,6.8800,reg,13074 +DVCR,2018-06-07,7.0300,7.2100,False,6.8200,6.8200,reg,37611 +DVCR,2018-06-08,6.8500,7.0000,False,6.8500,7.0000,reg,844 diff --git a/company_library/DVMT.csv b/company_library/DVMT.csv index 48d654a2..821474c8 100644 --- a/company_library/DVMT.csv +++ b/company_library/DVMT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVMT,2017-06-06,67.1300,67.3100,False,66.2600,66.7100,reg,1473516 -DVMT,2017-06-07,67.8300,67.8700,False,67.0000,67.1300,reg,1598229 DVMT,2017-06-08,65.1000,67.4800,False,63.7000,66.6700,reg,3609132 DVMT,2017-06-09,62.5600,65.2000,False,61.8600,65.0000,reg,3722631 DVMT,2017-06-12,62.2400,62.6300,False,61.5700,62.3100,reg,2563430 @@ -249,3 +247,5 @@ DVMT,2018-05-31,80.6600,81.2900,False,80.0100,81.0700,reg,3840135 DVMT,2018-06-01,84.8500,85.8800,False,82.5100,82.5100,reg,3785468 DVMT,2018-06-04,85.0300,86.4800,False,82.9400,85.5900,reg,2126734 DVMT,2018-06-05,86.6500,86.7700,False,84.5100,85.2400,reg,2047487 +DVMT,2018-06-06,87.3500,87.4800,False,86.4900,86.7300,reg,2125205 +DVMT,2018-06-07,88.0600,88.0800,False,86.7000,87.3800,reg,1446093 diff --git a/company_library/DVY.csv b/company_library/DVY.csv index c6779e8d..d8a7e86a 100644 --- a/company_library/DVY.csv +++ b/company_library/DVY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVY,2017-06-06,89.5231,89.8137,False,89.4261,89.8137,reg,399639 -DVY,2017-06-07,89.5909,89.7556,False,89.3778,89.5909,reg,664770 -DVY,2017-06-08,89.5909,89.7275,False,89.3196,89.5521,reg,427938 DVY,2017-06-09,90.4240,90.4821,False,89.5424,89.6006,reg,1141604 DVY,2017-06-12,90.6662,91.0440,False,90.4111,90.4240,reg,769386 DVY,2017-06-13,91.0246,91.0343,False,90.5306,90.7728,reg,379805 @@ -249,3 +246,6 @@ DVY,2018-05-31,97.6600,98.3200,False,97.3900,98.3200,reg,736171 DVY,2018-06-01,97.7400,98.2000,False,97.5850,97.9500,reg,484618 DVY,2018-06-04,97.8900,98.4500,False,97.6911,98.0300,reg,271862 DVY,2018-06-05,98.0900,98.2500,False,97.8600,98.0100,reg,340824 +DVY,2018-06-06,97.9600,98.3000,False,97.5500,98.3000,reg,713805 +DVY,2018-06-07,98.3600,98.7000,False,97.9110,97.9800,reg,732145 +DVY,2018-06-08,98.6300,98.6600,False,98.1420,98.2800,reg,759265 diff --git a/company_library/DWAQ.csv b/company_library/DWAQ.csv index 62d8fc12..c249e07f 100644 --- a/company_library/DWAQ.csv +++ b/company_library/DWAQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAQ,2017-06-06,90.0468,90.2267,False,90.0468,90.2267,reg,907 -DWAQ,2017-06-07,90.2067,90.2067,False,90.2067,90.2067,reg,201 -DWAQ,2017-06-08,91.0242,91.0242,False,90.7161,90.7261,reg,16065 DWAQ,2017-06-09,89.1278,91.0158,False,89.1278,91.0158,reg,1215 DWAQ,2017-06-12,88.8830,89.0379,False,88.4885,88.4885,reg,25948 DWAQ,2017-06-13,89.6164,89.6164,False,89.6164,89.6164,reg,377 @@ -249,3 +246,6 @@ DWAQ,2018-05-31,111.0400,111.1100,False,111.0400,111.1100,reg,325 DWAQ,2018-06-01,112.5740,112.5740,False,112.5740,112.5740,reg,317 DWAQ,2018-06-04,112.1900,112.7999,False,111.7400,111.7400,reg,2122 DWAQ,2018-06-05,113.6000,113.7090,False,113.6000,113.7000,reg,1265 +DWAQ,2018-06-06,114.9400,114.9400,False,114.4900,114.4900,reg,657 +DWAQ,2018-06-07,113.0800,113.0800,False,113.0800,113.0800,reg,332 +DWAQ,2018-06-08,114.1300,114.1300,False,114.1300,114.1300,reg,494 diff --git a/company_library/DWAS.csv b/company_library/DWAS.csv index d3b81d52..a34dfb74 100644 --- a/company_library/DWAS.csv +++ b/company_library/DWAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAS,2017-06-06,41.9271,42.1392,False,41.6306,41.6306,reg,20850 -DWAS,2017-06-07,42.0812,42.0869,False,41.8999,41.8999,reg,9771 -DWAS,2017-06-08,42.6781,42.7649,False,42.0296,42.0296,reg,15229 DWAS,2017-06-09,42.4885,43.3763,False,42.2890,42.8975,reg,23437 DWAS,2017-06-12,42.2112,42.4686,False,42.0496,42.4686,reg,17137 DWAS,2017-06-13,42.4586,42.5483,False,42.2800,42.5085,reg,11505 @@ -249,3 +246,6 @@ DWAS,2018-05-31,53.6900,53.9980,False,53.3700,53.7700,reg,53637 DWAS,2018-06-01,54.1200,54.3799,False,53.6700,53.8600,reg,86847 DWAS,2018-06-04,54.3900,54.3900,False,53.8110,54.3400,reg,60092 DWAS,2018-06-05,54.9300,54.9399,False,54.4300,54.7900,reg,54298 +DWAS,2018-06-06,55.3000,55.3000,False,54.8601,54.9200,reg,42136 +DWAS,2018-06-07,54.8200,55.3490,False,54.4210,55.3400,reg,42279 +DWAS,2018-06-08,55.2100,55.2250,False,54.8500,54.9000,reg,13964 diff --git a/company_library/DWAT.csv b/company_library/DWAT.csv index 02becdf7..1ff55dae 100644 --- a/company_library/DWAT.csv +++ b/company_library/DWAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAT,2017-06-06,10.6324,10.6324,False,10.6324,10.6324,reg,98 -DWAT,2017-06-07,10.5890,10.5890,False,10.5354,10.5451,reg,4207 -DWAT,2017-06-08,10.6033,10.6033,False,10.5645,10.5655,reg,8431 DWAT,2017-06-09,10.5548,10.6470,False,10.3994,10.3994,reg,13320 DWAT,2017-06-12,10.5006,10.5256,False,10.5006,10.5256,reg,815 DWAT,2017-06-13,10.5006,10.5006,False,10.5006,10.5006,reg,0 @@ -249,3 +246,6 @@ DWAT,2018-05-31,11.8700,11.8700,False,11.8700,11.8700,reg,11 DWAT,2018-06-01,11.8308,11.8308,False,11.8308,11.8308,reg,5200 DWAT,2018-06-04,11.9200,11.9200,False,11.9200,11.9200,reg,351 DWAT,2018-06-05,11.9101,11.9101,False,11.9101,11.9101,reg,346 +DWAT,2018-06-06,11.9101,11.9101,False,11.9101,11.9101,reg,1 +DWAT,2018-06-07,11.9101,11.9101,False,11.9101,11.9101,reg,6 +DWAT,2018-06-08,11.9101,11.9101,False,11.9101,11.9101,reg,0 diff --git a/company_library/DWCH.csv b/company_library/DWCH.csv index a0e1830c..26536679 100644 --- a/company_library/DWCH.csv +++ b/company_library/DWCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWCH,2017-06-06,8.0000,8.1500,False,7.6000,7.9000,reg,78630 -DWCH,2017-06-07,7.9500,8.2000,False,7.7500,8.0000,reg,27327 -DWCH,2017-06-08,8.2500,8.3000,False,7.7500,7.9000,reg,80313 DWCH,2017-06-09,7.6500,8.3500,False,7.6500,8.2500,reg,110035 DWCH,2017-06-12,7.7500,7.9000,False,7.4000,7.6500,reg,75154 DWCH,2017-06-13,7.8000,7.9000,False,7.6273,7.7000,reg,57078 @@ -249,3 +246,6 @@ DWCH,2018-05-31,9.7500,10.0000,False,9.1000,9.1000,reg,191019 DWCH,2018-06-01,9.7500,9.8000,False,9.5500,9.7000,reg,82079 DWCH,2018-06-04,9.7000,9.8500,False,8.7500,9.3003,reg,47163 DWCH,2018-06-05,9.7000,9.8000,False,9.6000,9.6000,reg,64798 +DWCH,2018-06-06,9.6500,9.8000,False,9.6000,9.7000,reg,58347 +DWCH,2018-06-07,9.6000,9.7693,False,9.4000,9.6500,reg,58570 +DWCH,2018-06-08,9.3500,9.6000,False,9.3500,9.6000,reg,45527 diff --git a/company_library/DWCR.csv b/company_library/DWCR.csv index 535e57e1..16e5e6bd 100644 --- a/company_library/DWCR.csv +++ b/company_library/DWCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWCR,2017-06-06,30.1900,30.1900,True,30.1900,30.1900,reg,0 -DWCR,2017-06-07,30.1900,30.1900,True,30.1900,30.1900,reg,0 -DWCR,2017-06-08,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-09,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-12,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-13,30.1900,30.1900,True,30.1900,30.1900,reg,0 @@ -249,3 +246,6 @@ DWCR,2018-05-31,29.2709,29.2709,False,29.2709,29.2709,reg,0 DWCR,2018-06-01,29.2709,29.2709,False,29.2709,29.2709,reg,0 DWCR,2018-06-04,29.2709,29.2709,False,29.2709,29.2709,reg,0 DWCR,2018-06-05,29.6700,29.6700,False,29.6700,29.6700,reg,500 +DWCR,2018-06-06,29.6700,29.6700,False,29.6700,29.6700,reg,0 +DWCR,2018-06-07,29.6700,29.6700,False,29.6700,29.6700,reg,0 +DWCR,2018-06-08,29.6700,29.6700,False,29.6700,29.6700,reg,0 diff --git a/company_library/DWDP.csv b/company_library/DWDP.csv index 7288ebab..82f1e2d7 100644 --- a/company_library/DWDP.csv +++ b/company_library/DWDP.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWDP,2017-06-06,65.5683,65.5683,True,65.5683,65.5683,reg,0 -DWDP,2017-06-07,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-08,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-09,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-12,65.5683,65.5683,True,65.5683,65.5683,reg,0 @@ -249,3 +247,5 @@ DWDP,2018-05-31,64.1100,64.9000,False,64.0500,64.7500,reg,11932126 DWDP,2018-06-01,66.1700,66.5500,False,64.4700,64.8700,reg,8903138 DWDP,2018-06-04,67.1300,67.4300,False,66.3900,66.5000,reg,9338432 DWDP,2018-06-05,67.8900,68.9100,False,67.1500,67.3300,reg,10348197 +DWDP,2018-06-06,70.0400,70.1600,False,67.8600,68.0400,reg,13919388 +DWDP,2018-06-07,69.4200,70.4000,False,68.9400,69.9400,reg,9312759 diff --git a/company_library/DWFI.csv b/company_library/DWFI.csv index 594882ed..a0979010 100644 --- a/company_library/DWFI.csv +++ b/company_library/DWFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWFI,2017-06-06,24.5050,24.5146,False,24.4790,24.4877,reg,22329 -DWFI,2017-06-07,24.4954,24.5302,False,24.4520,24.5302,reg,26808 -DWFI,2017-06-08,24.5721,24.5721,False,24.5145,24.5146,reg,14688 DWFI,2017-06-09,24.4628,24.9460,False,24.4227,24.9460,reg,23373 DWFI,2017-06-12,24.4954,24.4954,False,24.4379,24.4953,reg,23088 DWFI,2017-06-13,24.5338,24.5338,False,24.4891,24.4891,reg,7179 @@ -249,3 +246,6 @@ DWFI,2018-05-31,23.9298,24.0595,False,23.8799,24.0595,reg,9612 DWFI,2018-06-01,24.0080,24.0500,False,23.8600,23.8600,reg,72529 DWFI,2018-06-04,24.0881,24.1400,False,24.0100,24.1400,reg,26013 DWFI,2018-06-05,24.0980,24.1000,False,24.0364,24.0618,reg,19974 +DWFI,2018-06-06,24.0600,24.1200,False,24.0104,24.0300,reg,14296 +DWFI,2018-06-07,23.9570,24.0699,False,23.9400,23.9600,reg,51177 +DWFI,2018-06-08,24.0700,24.0700,False,23.9301,23.9623,reg,9615 diff --git a/company_library/DWIN.csv b/company_library/DWIN.csv index 0b0c0d18..a771a3f8 100644 --- a/company_library/DWIN.csv +++ b/company_library/DWIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWIN,2017-06-06,26.5434,26.5869,False,26.4219,26.4219,reg,19356 -DWIN,2017-06-07,26.4218,26.6215,False,26.4218,26.6215,reg,11839 -DWIN,2017-06-08,26.4123,26.4658,False,26.3645,26.4434,reg,32354 DWIN,2017-06-09,26.5747,26.6225,False,26.4409,26.6034,reg,26575 DWIN,2017-06-12,26.5747,26.7257,False,26.5460,26.5652,reg,5546 DWIN,2017-06-13,26.6416,26.6607,False,26.5652,26.5652,reg,48828 @@ -249,3 +246,6 @@ DWIN,2018-05-31,25.3700,25.4100,False,25.2850,25.4100,reg,3599 DWIN,2018-06-01,25.2900,25.3535,False,25.2800,25.2800,reg,4196 DWIN,2018-06-04,25.2865,25.3800,False,25.2865,25.3800,reg,6439 DWIN,2018-06-05,25.3550,25.3800,False,25.3300,25.3700,reg,50496 +DWIN,2018-06-06,25.3350,25.4600,False,25.2700,25.4600,reg,15546 +DWIN,2018-06-07,25.3598,25.4060,False,25.3200,25.3804,reg,8826 +DWIN,2018-06-08,25.3500,25.3800,False,25.3500,25.3600,reg,9077 diff --git a/company_library/DWLD.csv b/company_library/DWLD.csv index 20dd4f82..7d212ab0 100644 --- a/company_library/DWLD.csv +++ b/company_library/DWLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWLD,2017-06-06,22.4248,22.4847,False,22.3540,22.4548,reg,19001 -DWLD,2017-06-07,22.5346,22.5745,False,22.4548,22.5546,reg,26146 -DWLD,2017-06-08,22.5246,22.6743,False,22.4746,22.6743,reg,61323 DWLD,2017-06-09,22.3150,22.6593,False,22.2502,22.6544,reg,20496 DWLD,2017-06-12,22.1853,22.3250,False,22.1454,22.2651,reg,17605 DWLD,2017-06-13,22.3550,22.4248,False,22.3051,22.4248,reg,13516 @@ -249,3 +246,6 @@ DWLD,2018-05-31,26.6000,26.7090,False,26.5490,26.6890,reg,38218 DWLD,2018-06-01,26.8800,26.9300,False,26.7500,26.8400,reg,37632 DWLD,2018-06-04,27.0300,27.0600,False,26.9529,27.0200,reg,18949 DWLD,2018-06-05,27.0000,27.0695,False,26.9400,27.0500,reg,21130 +DWLD,2018-06-06,27.2900,27.2900,False,27.0990,27.1500,reg,21503 +DWLD,2018-06-07,27.1700,27.3050,False,27.0066,27.3000,reg,34500 +DWLD,2018-06-08,27.2200,27.2941,False,27.0700,27.2300,reg,90972 diff --git a/company_library/DWLV.csv b/company_library/DWLV.csv index 5d7df5c6..397d5fe4 100644 --- a/company_library/DWLV.csv +++ b/company_library/DWLV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWLV,2017-06-06,27.8037,27.8037,False,27.8037,27.8037,reg,245 -DWLV,2017-06-07,27.8037,27.8037,False,27.8037,27.8037,reg,0 -DWLV,2017-06-08,27.9524,27.9524,False,27.9060,27.9226,reg,2234 DWLV,2017-06-09,28.1234,28.1407,False,28.1234,28.1407,reg,293 DWLV,2017-06-12,27.7145,27.7145,False,27.7145,27.7145,reg,100 DWLV,2017-06-13,27.9200,27.9200,False,27.9200,27.9200,reg,314 @@ -249,3 +246,6 @@ DWLV,2018-05-31,32.7100,32.7700,False,32.6600,32.7700,reg,3387 DWLV,2018-06-01,32.9400,33.0000,False,32.8700,32.8700,reg,6665 DWLV,2018-06-04,33.0813,33.0900,False,32.9950,32.9950,reg,4492 DWLV,2018-06-05,33.2100,33.2100,False,33.0800,33.1176,reg,53585 +DWLV,2018-06-06,33.4900,33.4900,False,33.2700,33.3600,reg,5224 +DWLV,2018-06-07,33.3000,33.4500,False,33.1979,33.4500,reg,7260 +DWLV,2018-06-08,33.4100,33.4100,False,33.2900,33.2900,reg,1163 diff --git a/company_library/DWPP.csv b/company_library/DWPP.csv index ee642db6..e5d8d998 100644 --- a/company_library/DWPP.csv +++ b/company_library/DWPP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWPP,2017-06-06,25.4628,25.4628,True,25.4628,25.4628,reg,0 -DWPP,2017-06-07,25.4628,25.4628,True,25.4628,25.4628,reg,0 -DWPP,2017-06-08,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-09,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-12,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-13,25.4628,25.4628,True,25.4628,25.4628,reg,0 @@ -249,3 +246,6 @@ DWPP,2018-05-31,28.8066,28.8066,False,28.8066,28.8066,reg,217 DWPP,2018-06-01,29.0800,29.1100,False,28.9900,29.0300,reg,3484 DWPP,2018-06-04,29.0700,29.1865,False,29.0700,29.1865,reg,1964 DWPP,2018-06-05,29.1680,29.1680,False,29.1680,29.1680,reg,827 +DWPP,2018-06-06,29.2478,29.3127,False,29.2301,29.3127,reg,927 +DWPP,2018-06-07,29.3498,29.4483,False,29.3290,29.4432,reg,3980 +DWPP,2018-06-08,29.5290,29.5290,False,29.3848,29.3848,reg,1905 diff --git a/company_library/DWSN.csv b/company_library/DWSN.csv index 50e2fc7b..8fa2a96a 100644 --- a/company_library/DWSN.csv +++ b/company_library/DWSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWSN,2017-06-06,4.2400,4.3000,False,4.1100,4.1400,reg,48607 -DWSN,2017-06-07,4.1300,4.2800,False,4.0500,4.2500,reg,57789 -DWSN,2017-06-08,4.1700,4.2500,False,4.0900,4.0900,reg,46059 DWSN,2017-06-09,4.2900,4.3700,False,4.1600,4.1900,reg,45163 DWSN,2017-06-12,4.2000,4.4500,False,4.1000,4.3400,reg,105949 DWSN,2017-06-13,4.2400,4.3200,False,4.1200,4.2000,reg,56631 @@ -249,3 +246,6 @@ DWSN,2018-05-31,7.1000,7.4300,False,7.0900,7.1000,reg,49745 DWSN,2018-06-01,7.3200,7.3300,False,7.0300,7.1000,reg,51149 DWSN,2018-06-04,7.2000,7.4800,False,7.1000,7.4100,reg,59320 DWSN,2018-06-05,7.4900,7.5000,False,7.1600,7.1900,reg,30490 +DWSN,2018-06-06,7.5500,7.6500,False,7.3000,7.3000,reg,51790 +DWSN,2018-06-07,7.6300,7.6900,False,7.2900,7.5800,reg,43690 +DWSN,2018-06-08,7.3800,7.5800,False,7.1300,7.5800,reg,45718 diff --git a/company_library/DWTR.csv b/company_library/DWTR.csv index 66ea2685..3da321d1 100644 --- a/company_library/DWTR.csv +++ b/company_library/DWTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWTR,2017-06-06,25.1803,25.2677,False,25.0809,25.1008,reg,24396 -DWTR,2017-06-07,25.2599,25.2978,False,25.2022,25.2500,reg,13567 -DWTR,2017-06-08,25.5385,25.5385,False,25.2512,25.2886,reg,6951 DWTR,2017-06-09,25.3097,25.7936,False,25.1803,25.5485,reg,42915 DWTR,2017-06-12,25.2201,25.2689,False,25.0610,25.2400,reg,98989 DWTR,2017-06-13,25.4092,25.4473,False,25.2808,25.4092,reg,18222 @@ -249,3 +246,6 @@ DWTR,2018-05-31,29.7600,29.9633,False,29.7600,29.9631,reg,2517 DWTR,2018-06-01,30.2000,30.2200,False,29.9860,29.9860,reg,12753 DWTR,2018-06-04,30.3038,30.5100,False,30.2500,30.5100,reg,27067 DWTR,2018-06-05,30.5224,30.6000,False,30.4312,30.6000,reg,6267 +DWTR,2018-06-06,30.7200,30.8076,False,30.5400,30.6029,reg,47582 +DWTR,2018-06-07,30.8000,30.8796,False,30.6300,30.8796,reg,102979 +DWTR,2018-06-08,30.7000,30.8300,False,30.6400,30.8300,reg,41361 diff --git a/company_library/DXCM.csv b/company_library/DXCM.csv index 0393ccc9..9c1baa25 100644 --- a/company_library/DXCM.csv +++ b/company_library/DXCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXCM,2017-06-06,69.7400,70.6100,False,68.4900,70.1300,reg,1779400 -DXCM,2017-06-07,69.2700,70.9900,False,68.3900,70.3800,reg,843447 -DXCM,2017-06-08,70.1000,70.6300,False,68.6875,69.3600,reg,445184 DXCM,2017-06-09,68.9900,71.5300,False,67.6800,70.3300,reg,857856 DXCM,2017-06-12,71.6800,72.1300,False,68.4500,69.1900,reg,1029883 DXCM,2017-06-13,72.8200,73.9800,False,71.2320,71.6300,reg,1029600 @@ -249,3 +246,6 @@ DXCM,2018-05-31,87.9900,89.4000,False,86.8750,87.0100,reg,809093 DXCM,2018-06-01,92.2000,93.5500,False,88.1000,88.1000,reg,1437331 DXCM,2018-06-04,93.4600,93.6100,False,91.0000,91.7300,reg,989362 DXCM,2018-06-05,94.4300,94.4400,False,92.2000,93.1200,reg,882869 +DXCM,2018-06-06,94.1900,95.7400,False,93.3850,95.0000,reg,883622 +DXCM,2018-06-07,89.4900,94.2400,False,87.6900,94.2000,reg,1079058 +DXCM,2018-06-08,93.0000,93.7500,False,91.7300,92.8300,reg,1431868 diff --git a/company_library/DXGE.csv b/company_library/DXGE.csv index 66d7a84e..ac114913 100644 --- a/company_library/DXGE.csv +++ b/company_library/DXGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXGE,2017-06-06,30.5905,30.7239,False,30.5809,30.7170,reg,18517 -DXGE,2017-06-07,30.6100,30.7170,False,30.5516,30.7170,reg,4309 -DXGE,2017-06-08,30.7024,30.7024,False,30.6246,30.6975,reg,12650 DXGE,2017-06-09,30.8355,30.9083,False,30.7754,30.8240,reg,19026 DXGE,2017-06-12,30.6684,30.7462,False,30.6172,30.7462,reg,17723 DXGE,2017-06-13,30.8517,30.8801,False,30.7947,30.8046,reg,18974 @@ -249,3 +246,6 @@ DXGE,2018-05-31,31.8320,31.9800,False,31.7100,31.9050,reg,4886 DXGE,2018-06-01,32.1100,32.1400,False,32.1100,32.1300,reg,3565 DXGE,2018-06-04,32.1700,32.2300,False,32.1200,32.1750,reg,30404 DXGE,2018-06-05,32.1350,32.4200,False,32.1200,32.3400,reg,8706 +DXGE,2018-06-06,32.4100,32.4200,False,32.0500,32.1400,reg,22612 +DXGE,2018-06-07,31.9900,32.2396,False,31.9200,32.2200,reg,46085 +DXGE,2018-06-08,32.0900,32.1350,False,31.9820,31.9820,reg,3012 diff --git a/company_library/DXJS.csv b/company_library/DXJS.csv index 29ea8d77..fbdd866f 100644 --- a/company_library/DXJS.csv +++ b/company_library/DXJS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXJS,2017-06-06,38.7402,38.8296,False,38.2988,38.7411,reg,19457 -DXJS,2017-06-07,39.0066,39.0262,False,38.7976,38.8296,reg,36417 -DXJS,2017-06-08,38.9476,39.0817,False,38.9083,38.9476,reg,13506 DXJS,2017-06-09,38.5799,38.9083,False,38.5346,38.7608,reg,9158 DXJS,2017-06-12,38.6234,38.6723,False,38.5347,38.5347,reg,7919 DXJS,2017-06-13,38.9476,38.9869,False,38.8590,38.9083,reg,12115 @@ -249,3 +246,6 @@ DXJS,2018-05-31,44.7600,44.9999,False,44.6800,44.9000,reg,22141 DXJS,2018-06-01,45.4150,45.5500,False,45.3100,45.4100,reg,108824 DXJS,2018-06-04,45.9100,46.0000,False,45.8000,45.8200,reg,88419 DXJS,2018-06-05,45.6400,45.7600,False,45.5780,45.7300,reg,15034 +DXJS,2018-06-06,45.9400,45.9513,False,45.7000,45.8000,reg,21538 +DXJS,2018-06-07,45.7700,46.1100,False,45.7200,46.0200,reg,15385 +DXJS,2018-06-08,45.9600,45.9600,False,45.7670,45.8300,reg,6285 diff --git a/company_library/DXLG.csv b/company_library/DXLG.csv index a7dc2837..e0d23031 100644 --- a/company_library/DXLG.csv +++ b/company_library/DXLG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXLG,2017-06-06,2.3500,2.5250,False,2.2500,2.4500,reg,341536 -DXLG,2017-06-07,2.3250,2.3500,False,2.3000,2.3500,reg,153280 -DXLG,2017-06-08,2.2250,2.3250,False,2.2000,2.3000,reg,210707 DXLG,2017-06-09,2.3500,2.3500,False,2.1500,2.2000,reg,212224 DXLG,2017-06-12,2.1500,2.4000,False,2.1500,2.3000,reg,398264 DXLG,2017-06-13,2.3500,2.4000,False,2.1500,2.2000,reg,315885 @@ -249,3 +246,6 @@ DXLG,2018-05-31,1.7000,1.7000,False,1.6000,1.7000,reg,76584 DXLG,2018-06-01,1.7000,1.7000,False,1.6000,1.7000,reg,70032 DXLG,2018-06-04,1.7000,1.7500,False,1.6000,1.6500,reg,120007 DXLG,2018-06-05,1.7500,1.7500,False,1.7000,1.7000,reg,226366 +DXLG,2018-06-06,1.9000,2.0000,False,1.7500,1.7500,reg,223732 +DXLG,2018-06-07,1.8000,1.9000,False,1.8000,1.9000,reg,50012 +DXLG,2018-06-08,1.7500,1.8500,False,1.7500,1.8500,reg,38149 diff --git a/company_library/DXPE.csv b/company_library/DXPE.csv index e55f021a..889d9724 100644 --- a/company_library/DXPE.csv +++ b/company_library/DXPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXPE,2017-06-06,36.0800,36.5200,False,35.1500,35.9300,reg,78544 -DXPE,2017-06-07,35.9700,36.8300,False,35.5600,36.2100,reg,101023 -DXPE,2017-06-08,37.4400,37.9750,False,36.2100,36.4900,reg,95371 DXPE,2017-06-09,39.0100,39.9900,False,37.1400,37.5900,reg,123082 DXPE,2017-06-12,36.9900,39.4000,False,36.7800,39.0000,reg,116397 DXPE,2017-06-13,36.9800,37.2700,False,36.5600,36.9900,reg,93850 @@ -249,3 +246,6 @@ DXPE,2018-05-31,39.0200,40.6200,False,38.6000,40.5800,reg,149938 DXPE,2018-06-01,38.6900,39.7700,False,38.6600,39.2200,reg,167818 DXPE,2018-06-04,39.2700,39.5300,False,38.2300,38.9200,reg,134585 DXPE,2018-06-05,39.8600,40.2200,False,39.1700,40.1400,reg,85067 +DXPE,2018-06-06,39.5300,40.1200,False,38.3926,39.8400,reg,69602 +DXPE,2018-06-07,39.6500,39.9300,False,39.2200,39.6500,reg,43905 +DXPE,2018-06-08,39.7700,39.8100,False,39.1000,39.5600,reg,55963 diff --git a/company_library/DXYN.csv b/company_library/DXYN.csv index 8e052edd..c45d6ac9 100644 --- a/company_library/DXYN.csv +++ b/company_library/DXYN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXYN,2017-06-06,4.4000,4.4500,False,3.9000,4.0500,reg,10973 -DXYN,2017-06-07,4.3000,4.3500,False,4.2000,4.2100,reg,2198 -DXYN,2017-06-08,4.3500,4.3500,False,4.2000,4.3500,reg,12095 DXYN,2017-06-09,4.4500,4.5000,False,4.2500,4.3500,reg,60137 DXYN,2017-06-12,4.3000,4.5500,False,4.2500,4.5500,reg,11135 DXYN,2017-06-13,4.7000,4.7000,False,4.3500,4.3500,reg,33392 @@ -249,3 +246,6 @@ DXYN,2018-05-31,2.4000,2.4500,False,2.4000,2.4500,reg,6335 DXYN,2018-06-01,2.4000,2.4500,False,2.3500,2.4000,reg,6101 DXYN,2018-06-04,2.3500,2.5000,False,2.3500,2.4000,reg,16906 DXYN,2018-06-05,2.4000,2.4500,False,2.3500,2.3500,reg,24111 +DXYN,2018-06-06,2.4000,2.5000,False,2.4000,2.4000,reg,6560 +DXYN,2018-06-07,2.3500,2.5500,False,2.3500,2.5500,reg,8053 +DXYN,2018-06-08,2.4000,2.5000,False,2.4000,2.4500,reg,16553 diff --git a/company_library/DYNT.csv b/company_library/DYNT.csv index b0ca6354..00160928 100644 --- a/company_library/DYNT.csv +++ b/company_library/DYNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DYNT,2017-06-06,2.9500,2.9500,False,2.9500,2.9500,reg,40 -DYNT,2017-06-07,2.9500,2.9500,False,2.9500,2.9500,reg,40 -DYNT,2017-06-08,3.1000,3.1500,False,2.8000,2.8500,reg,25441 DYNT,2017-06-09,3.0000,3.7500,False,2.9000,3.1000,reg,27391 DYNT,2017-06-12,2.8000,3.0500,False,2.8000,3.0000,reg,5199 DYNT,2017-06-13,2.9000,3.0500,False,2.8000,2.8000,reg,19014 @@ -249,3 +246,6 @@ DYNT,2018-05-31,2.9250,2.9490,False,2.9250,2.9490,reg,968 DYNT,2018-06-01,3.0000,3.0000,False,2.9226,2.9500,reg,8217 DYNT,2018-06-04,2.9500,2.9500,False,2.9000,2.9500,reg,1818 DYNT,2018-06-05,3.0000,3.0000,False,2.9184,2.9184,reg,5767 +DYNT,2018-06-06,2.9500,2.9821,False,2.9500,2.9750,reg,3753 +DYNT,2018-06-07,2.9750,3.0000,False,2.9420,2.9620,reg,19763 +DYNT,2018-06-08,3.0500,3.0500,False,2.9803,3.0500,reg,20822 diff --git a/company_library/DYSL.csv b/company_library/DYSL.csv index 6d39a75f..f0df6582 100644 --- a/company_library/DYSL.csv +++ b/company_library/DYSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DYSL,2017-06-06,1.3000,1.3200,False,1.2900,1.2900,reg,20442 -DYSL,2017-06-07,1.2500,1.3000,False,1.2500,1.3000,reg,3525 -DYSL,2017-06-08,1.2810,1.2810,False,1.2513,1.2513,reg,794 DYSL,2017-06-09,1.2300,1.2700,False,1.2280,1.2700,reg,18009 DYSL,2017-06-12,1.3000,1.4300,False,1.2416,1.2416,reg,186354 DYSL,2017-06-13,1.2810,1.4188,False,1.2810,1.3000,reg,20060 @@ -249,3 +246,6 @@ DYSL,2018-05-31,1.3500,1.3500,False,1.3113,1.3400,reg,16291 DYSL,2018-06-01,1.3400,1.3500,False,1.3300,1.3400,reg,21728 DYSL,2018-06-04,1.3500,1.3700,False,1.3400,1.3400,reg,43809 DYSL,2018-06-05,1.3900,1.4000,False,1.3580,1.3580,reg,46786 +DYSL,2018-06-06,1.4300,1.5000,False,1.3900,1.4000,reg,80947 +DYSL,2018-06-07,1.4610,1.4610,False,1.4400,1.4400,reg,35272 +DYSL,2018-06-08,1.4400,1.4671,False,1.4217,1.4500,reg,13591 diff --git a/company_library/DZSI.csv b/company_library/DZSI.csv index c4e4e616..aec2fb05 100644 --- a/company_library/DZSI.csv +++ b/company_library/DZSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DZSI,2017-06-06,6.0498,6.0500,False,6.0100,6.0500,reg,2867 -DZSI,2017-06-07,6.0600,6.1000,False,6.0000,6.0469,reg,4228 -DZSI,2017-06-08,6.0300,6.1000,False,6.0181,6.1000,reg,3748 DZSI,2017-06-09,6.0900,6.3500,False,6.0692,6.0692,reg,25151 DZSI,2017-06-12,6.0100,6.1400,False,6.0000,6.1000,reg,3928 DZSI,2017-06-13,6.0900,6.0900,False,6.0000,6.0000,reg,2668 @@ -249,3 +246,6 @@ DZSI,2018-05-31,10.2500,10.3500,False,9.7500,9.7500,reg,32395 DZSI,2018-06-01,10.5000,10.5000,False,10.1360,10.1500,reg,46364 DZSI,2018-06-04,10.5000,10.6000,False,10.4400,10.5239,reg,10607 DZSI,2018-06-05,10.7100,11.0500,False,10.3400,10.3400,reg,42308 +DZSI,2018-06-06,10.5700,10.9900,False,10.1800,10.7600,reg,15656 +DZSI,2018-06-07,10.7900,10.8700,False,10.0500,10.5900,reg,10458 +DZSI,2018-06-08,10.2300,10.7900,False,10.0100,10.5717,reg,9847 diff --git a/company_library/EA.csv b/company_library/EA.csv index 67dc7264..16e8bb33 100644 --- a/company_library/EA.csv +++ b/company_library/EA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EA,2017-06-06,113.6900,115.3900,False,113.5900,114.5400,reg,2508384 -EA,2017-06-07,115.3700,115.5400,False,114.2300,114.8400,reg,2480079 -EA,2017-06-08,114.2900,116.0400,False,113.2400,116.0400,reg,3293888 EA,2017-06-09,110.4600,115.3600,False,107.0300,114.8400,reg,5738175 EA,2017-06-12,108.9000,111.1750,False,105.5400,109.3000,reg,5836896 EA,2017-06-13,109.9800,110.9600,False,108.0800,110.3300,reg,2739976 @@ -249,3 +246,6 @@ EA,2018-05-31,130.9100,132.9600,False,130.3500,131.8400,reg,2516499 EA,2018-06-01,135.6900,135.8000,False,131.6700,132.0800,reg,2909583 EA,2018-06-04,134.6600,136.9900,False,133.6800,135.7000,reg,2469985 EA,2018-06-05,136.9600,137.4800,False,134.8000,135.3200,reg,2645182 +EA,2018-06-06,136.9400,138.3900,False,136.1200,137.8100,reg,2914955 +EA,2018-06-07,136.9100,138.7500,False,135.4800,137.4200,reg,2481569 +EA,2018-06-08,137.8700,138.0600,False,136.2300,136.7100,reg,3494486 diff --git a/company_library/EAB.csv b/company_library/EAB.csv new file mode 100644 index 00000000..f7e0bf8c --- /dev/null +++ b/company_library/EAB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EAB,2017-06-08,24.6001,24.6321,False,24.5701,24.6100,reg,4218 +EAB,2017-06-09,24.6022,24.6782,False,24.5200,24.6080,reg,3846 +EAB,2017-06-12,24.6100,24.6900,False,24.6100,24.6900,reg,5661 +EAB,2017-06-13,24.7100,24.7200,False,24.6266,24.6266,reg,6814 +EAB,2017-06-14,24.7500,24.8501,False,24.6000,24.6000,reg,11508 +EAB,2017-06-15,24.7371,24.7520,False,24.5900,24.5900,reg,7591 +EAB,2017-06-16,24.7054,24.7900,False,24.6600,24.6600,reg,3930 +EAB,2017-06-19,24.8804,24.9199,False,24.7500,24.7500,reg,7261 +EAB,2017-06-20,24.9900,24.9900,False,24.8100,24.9400,reg,6225 +EAB,2017-06-21,24.9331,24.9794,False,24.9000,24.9000,reg,4266 +EAB,2017-06-22,24.9340,25.0000,False,24.9340,25.0000,reg,3500 +EAB,2017-06-23,24.9200,24.9750,False,24.9100,24.9100,reg,6753 +EAB,2017-06-26,24.9340,24.9510,False,24.9340,24.9364,reg,1864 +EAB,2017-06-27,24.9499,24.9499,False,24.9300,24.9300,reg,4142 +EAB,2017-06-28,24.9100,24.9750,False,24.9100,24.9750,reg,4164 +EAB,2017-06-29,24.8200,24.9402,False,24.8175,24.8400,reg,3925 +EAB,2017-06-30,24.9250,24.9500,False,24.9200,24.9500,reg,3140 +EAB,2017-07-05,24.9300,24.9500,False,24.8400,24.8400,reg,5266 +EAB,2017-07-06,24.8501,24.9009,False,24.8400,24.8400,reg,1951 +EAB,2017-07-07,24.7700,24.9500,False,24.7400,24.9100,reg,9271 +EAB,2017-07-10,24.8850,24.9000,False,24.8324,24.8324,reg,6097 +EAB,2017-07-11,24.9500,24.9500,False,24.7700,24.7700,reg,5180 +EAB,2017-07-12,24.8300,24.9290,False,24.8000,24.8576,reg,4843 +EAB,2017-07-13,24.8270,24.8300,False,24.8000,24.8225,reg,6884 +EAB,2017-07-14,24.9311,24.9400,False,24.7843,24.7843,reg,2917 +EAB,2017-07-17,24.9989,24.9989,False,24.8910,24.9499,reg,3339 +EAB,2017-07-18,24.9500,24.9600,False,24.8948,24.9600,reg,6363 +EAB,2017-07-19,25.0000,25.0000,False,24.9110,24.9110,reg,6804 +EAB,2017-07-20,25.2500,25.2500,False,24.9900,25.0000,reg,9154 +EAB,2017-07-21,25.2200,25.2500,False,25.2200,25.2500,reg,1565 +EAB,2017-07-24,25.0763,25.2100,False,25.0763,25.1600,reg,4015 +EAB,2017-07-25,25.4000,25.4500,False,25.0400,25.0400,reg,4129 +EAB,2017-07-26,25.3600,25.3600,False,25.1352,25.1700,reg,2283 +EAB,2017-07-27,25.0500,25.3500,False,25.0000,25.1700,reg,12170 +EAB,2017-07-28,25.0700,25.1305,False,25.0500,25.0500,reg,2863 +EAB,2017-07-31,24.9700,25.1014,False,24.8100,25.1014,reg,10465 +EAB,2017-08-01,24.9600,24.9800,False,24.9100,24.9800,reg,3939 +EAB,2017-08-02,25.1110,25.1400,False,25.0000,25.0000,reg,4220 +EAB,2017-08-03,25.1990,25.1990,False,25.0010,25.0010,reg,6851 +EAB,2017-08-04,25.1900,25.3682,False,25.1900,25.1900,reg,2237 +EAB,2017-08-07,25.1077,25.2582,False,25.0700,25.2582,reg,13151 +EAB,2017-08-08,25.0500,25.2379,False,25.0500,25.0700,reg,10486 +EAB,2017-08-09,25.0950,25.1500,False,25.0100,25.0500,reg,3501 +EAB,2017-08-10,25.1400,25.1400,False,25.0000,25.0000,reg,2591 +EAB,2017-08-11,25.0900,25.0900,False,25.0000,25.0000,reg,4370 +EAB,2017-08-14,25.2990,25.2990,False,25.0000,25.1000,reg,5460 +EAB,2017-08-15,25.1200,25.3100,False,25.0670,25.3000,reg,2503 +EAB,2017-08-16,25.1200,25.1937,False,25.0411,25.0500,reg,5225 +EAB,2017-08-17,25.1200,25.1200,False,25.1200,25.1200,reg,431 +EAB,2017-08-18,25.1530,25.2553,False,25.0200,25.0200,reg,4284 +EAB,2017-08-21,25.0700,25.3200,False,25.0600,25.3200,reg,2769 +EAB,2017-08-22,25.1077,25.1370,False,25.0800,25.0800,reg,1526 +EAB,2017-08-23,25.1500,25.3276,False,25.0600,25.0600,reg,9598 +EAB,2017-08-24,25.1301,25.2489,False,25.1300,25.2400,reg,2655 +EAB,2017-08-25,25.1277,25.1277,False,25.1098,25.1098,reg,1672 +EAB,2017-08-28,25.1100,25.2400,False,25.1100,25.1300,reg,6872 +EAB,2017-08-29,25.0368,25.0900,False,24.9574,25.0900,reg,876 +EAB,2017-08-30,25.0500,25.1400,False,25.0350,25.0700,reg,7115 +EAB,2017-08-31,25.1200,25.1350,False,25.1029,25.1100,reg,3933 +EAB,2017-09-01,25.0517,25.2100,False,25.0510,25.2100,reg,5390 +EAB,2017-09-05,25.0000,25.0310,False,24.9704,25.0310,reg,4850 +EAB,2017-09-06,25.0212,25.1200,False,25.0000,25.1200,reg,2195 +EAB,2017-09-07,25.0390,25.0390,False,25.0000,25.0000,reg,2003 +EAB,2017-09-08,24.9116,25.0400,False,24.8200,25.0400,reg,6301 +EAB,2017-09-11,24.9746,25.0900,False,24.9746,25.0900,reg,4077 +EAB,2017-09-12,25.0000,25.0919,False,24.9700,25.0000,reg,5060 +EAB,2017-09-13,25.0678,25.2500,False,24.9700,24.9700,reg,11482 +EAB,2017-09-14,25.0401,25.1090,False,24.9500,24.9500,reg,8974 +EAB,2017-09-15,25.2114,25.2114,False,24.9500,24.9500,reg,4281 +EAB,2017-09-18,25.1560,25.2787,False,25.0800,25.2400,reg,7597 +EAB,2017-09-19,25.0500,25.3400,False,25.0400,25.3400,reg,2094 +EAB,2017-09-20,25.1700,25.2972,False,25.0600,25.1000,reg,2897 +EAB,2017-09-21,25.2356,25.2486,False,25.0590,25.1700,reg,2100 +EAB,2017-09-22,25.2610,25.2681,False,25.1200,25.1200,reg,1862 +EAB,2017-09-25,25.0500,25.0700,False,25.0200,25.0700,reg,3490 +EAB,2017-09-26,25.0000,25.0400,False,24.8001,25.0400,reg,6448 +EAB,2017-09-27,25.0000,25.0000,False,24.9500,24.9800,reg,3932 +EAB,2017-09-28,25.0800,25.0800,False,24.8500,24.9924,reg,7865 +EAB,2017-09-29,25.1682,25.3700,False,24.9500,25.0350,reg,19462 +EAB,2017-10-02,24.9000,25.1571,False,24.9000,25.1150,reg,15338 +EAB,2017-10-03,25.0300,25.0700,False,24.9100,25.0700,reg,7850 +EAB,2017-10-04,25.0452,25.0490,False,24.9817,24.9817,reg,2142 +EAB,2017-10-05,24.9100,25.1100,False,24.9100,25.1100,reg,5940 +EAB,2017-10-06,24.9700,25.0000,False,24.9200,24.9200,reg,3910 +EAB,2017-10-09,24.9199,25.0200,False,24.7600,25.0200,reg,2767 +EAB,2017-10-10,25.0310,25.1600,False,24.9237,25.0000,reg,3980 +EAB,2017-10-11,25.0700,25.0900,False,24.7800,24.9900,reg,8976 +EAB,2017-10-12,24.9400,25.3200,False,24.9000,24.9000,reg,46416 +EAB,2017-10-13,24.9462,25.1000,False,24.9462,25.0800,reg,4089 +EAB,2017-10-16,24.9713,25.1200,False,24.9500,24.9500,reg,8413 +EAB,2017-10-17,24.9600,25.1100,False,24.9600,24.9601,reg,1202 +EAB,2017-10-18,24.9700,25.1600,False,24.9700,25.1600,reg,904 +EAB,2017-10-19,25.0999,25.1400,False,24.9700,24.9700,reg,5293 +EAB,2017-10-20,25.1500,25.1500,False,25.1500,25.1500,reg,458 +EAB,2017-10-23,25.0300,25.0300,False,25.0100,25.0100,reg,1187 +EAB,2017-10-24,25.1300,25.1300,False,25.0000,25.1000,reg,7346 +EAB,2017-10-25,24.9597,25.0441,False,24.9050,24.9700,reg,8552 +EAB,2017-10-26,24.8100,24.9500,False,24.8100,24.9500,reg,5619 +EAB,2017-10-27,24.8891,25.0300,False,24.8100,24.8100,reg,3397 +EAB,2017-10-30,24.9400,24.9832,False,24.8200,24.8200,reg,4744 +EAB,2017-10-31,25.0100,25.1702,False,24.8500,24.9600,reg,12299 +EAB,2017-11-01,24.9400,25.1400,False,24.8605,25.1400,reg,6345 +EAB,2017-11-02,24.9900,25.0901,False,24.9500,24.9500,reg,3743 +EAB,2017-11-03,24.8700,24.9913,False,24.8500,24.9100,reg,3814 +EAB,2017-11-06,25.0100,25.0200,False,24.9500,24.9500,reg,5517 +EAB,2017-11-07,24.8600,25.0408,False,24.8600,25.0000,reg,6975 +EAB,2017-11-08,24.9300,24.9700,False,24.8707,24.9100,reg,4615 +EAB,2017-11-09,25.0660,25.1000,False,25.0295,25.0900,reg,7756 +EAB,2017-11-10,25.0595,25.0800,False,25.0300,25.0300,reg,2769 +EAB,2017-11-13,25.0800,25.0900,False,25.0000,25.0000,reg,6228 +EAB,2017-11-14,25.0000,25.0560,False,25.0000,25.0000,reg,2356 +EAB,2017-11-15,25.0340,25.0500,False,25.0000,25.0000,reg,2673 +EAB,2017-11-16,25.1338,25.1338,False,25.0000,25.0000,reg,6151 +EAB,2017-11-17,25.1011,25.1011,False,24.9300,24.9300,reg,4049 +EAB,2017-11-20,25.0660,25.1000,False,25.0000,25.1000,reg,4112 +EAB,2017-11-21,25.2180,25.2600,False,25.0500,25.0500,reg,4405 +EAB,2017-11-22,25.2540,25.3000,False,25.0549,25.1300,reg,8517 +EAB,2017-11-27,25.1800,25.2068,False,25.1102,25.2068,reg,4397 +EAB,2017-11-28,25.2900,25.3486,False,25.2080,25.3100,reg,5554 +EAB,2017-11-29,25.2719,25.2800,False,24.9100,25.0800,reg,6544 +EAB,2017-11-30,25.0100,25.1200,False,25.0100,25.0800,reg,8422 +EAB,2017-12-01,24.9500,25.0900,False,24.9500,24.9900,reg,3806 +EAB,2017-12-04,25.0300,25.0300,False,24.9500,24.9800,reg,7124 +EAB,2017-12-05,25.0704,25.1499,False,24.9900,25.0200,reg,3963 +EAB,2017-12-06,25.1000,25.1000,False,24.9800,24.9800,reg,8539 +EAB,2017-12-07,25.0900,25.1290,False,24.9600,25.0100,reg,5999 +EAB,2017-12-08,24.9499,25.0401,False,24.9300,25.0000,reg,5994 +EAB,2017-12-11,25.1200,25.1300,False,24.9501,24.9600,reg,5944 +EAB,2017-12-12,25.0301,25.1600,False,25.0300,25.0300,reg,3442 +EAB,2017-12-13,24.8500,25.0500,False,24.8000,25.0000,reg,15397 +EAB,2017-12-14,24.9188,24.9800,False,24.8700,24.9800,reg,5839 +EAB,2017-12-15,25.0700,25.0700,False,24.9500,25.0200,reg,5445 +EAB,2017-12-18,25.0600,25.1280,False,25.0000,25.0000,reg,7057 +EAB,2017-12-19,25.1700,25.1700,False,25.0200,25.0200,reg,7076 +EAB,2017-12-20,25.0700,25.1700,False,25.0000,25.0300,reg,7469 +EAB,2017-12-21,24.9800,25.1100,False,24.8700,25.1100,reg,11019 +EAB,2017-12-22,24.9900,25.0400,False,24.9300,24.9750,reg,4355 +EAB,2017-12-26,24.8900,24.9900,False,24.8900,24.9900,reg,11349 +EAB,2017-12-27,24.8900,24.9300,False,24.8600,24.9100,reg,9869 +EAB,2017-12-28,24.8700,25.0000,False,24.8700,25.0000,reg,6223 +EAB,2017-12-29,25.2201,25.2201,False,24.9500,24.9500,reg,29217 +EAB,2018-01-02,25.0200,25.1150,False,24.9500,25.0000,reg,8732 +EAB,2018-01-03,24.8600,25.1820,False,24.8600,24.9600,reg,16081 +EAB,2018-01-04,24.9000,24.9500,False,24.8600,24.9500,reg,9638 +EAB,2018-01-05,24.9000,24.9700,False,24.8800,24.9000,reg,10785 +EAB,2018-01-08,25.1000,25.1000,False,24.8800,25.0400,reg,8627 +EAB,2018-01-09,25.0200,25.0200,False,24.9000,24.9524,reg,7447 +EAB,2018-01-10,24.9500,25.0200,False,24.8300,24.9600,reg,13941 +EAB,2018-01-11,24.9900,25.0000,False,24.9300,24.9300,reg,2946 +EAB,2018-01-12,24.8700,24.9650,False,24.8000,24.9650,reg,6086 +EAB,2018-01-16,24.7401,24.8500,False,24.7000,24.8100,reg,14130 +EAB,2018-01-17,24.7900,24.8124,False,24.7200,24.7200,reg,4794 +EAB,2018-01-18,24.7828,24.8201,False,24.7300,24.7300,reg,11303 +EAB,2018-01-19,24.7790,24.8095,False,24.7500,24.7600,reg,2988 +EAB,2018-01-22,24.5700,24.7952,False,24.5500,24.7600,reg,16882 +EAB,2018-01-23,24.5400,24.6252,False,24.5100,24.5400,reg,9512 +EAB,2018-01-24,24.6300,24.7500,False,24.4500,24.5600,reg,17264 +EAB,2018-01-25,24.3500,24.7300,False,23.6700,24.7300,reg,19677 +EAB,2018-01-26,24.2000,24.6233,False,24.1500,24.1500,reg,3943 +EAB,2018-01-29,23.8778,24.1400,False,23.3000,24.1400,reg,16038 +EAB,2018-01-30,23.4245,23.5750,False,23.2600,23.5000,reg,13102 +EAB,2018-01-31,23.9000,24.5200,False,23.3700,23.3700,reg,9428 +EAB,2018-02-01,23.7505,23.9400,False,23.6900,23.7100,reg,10053 +EAB,2018-02-02,23.5000,23.9300,False,23.3500,23.4100,reg,12743 +EAB,2018-02-05,23.6001,23.8000,False,23.5100,23.5100,reg,9133 +EAB,2018-02-06,24.0300,24.2800,False,23.5300,23.5300,reg,15209 +EAB,2018-02-07,24.3500,24.3500,False,23.5200,24.1700,reg,20564 +EAB,2018-02-08,23.7800,24.3900,False,23.7800,24.3500,reg,1933 +EAB,2018-02-09,23.9300,24.2000,False,23.4500,24.2000,reg,38987 +EAB,2018-02-12,24.1300,24.4000,False,24.0964,24.0964,reg,5595 +EAB,2018-02-13,24.3400,24.3699,False,24.0900,24.3699,reg,7897 +EAB,2018-02-14,24.0300,24.3114,False,23.9989,24.1000,reg,3911 +EAB,2018-02-15,23.9400,24.3399,False,23.9400,23.9400,reg,5097 +EAB,2018-02-16,23.7665,23.9979,False,23.7285,23.9000,reg,5974 +EAB,2018-02-20,24.1200,24.2690,False,23.7500,23.7500,reg,7714 +EAB,2018-02-21,24.3000,24.3000,False,23.8586,24.1813,reg,14203 +EAB,2018-02-22,24.4800,24.4900,False,24.1200,24.1200,reg,17432 +EAB,2018-02-23,24.5500,24.5500,False,24.2406,24.2999,reg,15059 +EAB,2018-02-26,24.4500,24.6390,False,24.3500,24.6390,reg,63193 +EAB,2018-02-27,24.1983,24.4400,False,24.1983,24.4400,reg,1292 +EAB,2018-02-28,24.3600,24.3600,False,24.1907,24.3600,reg,5345 +EAB,2018-03-01,24.2500,24.5000,False,24.1304,24.5000,reg,3362 +EAB,2018-03-02,24.3061,24.4014,False,24.0700,24.3400,reg,8752 +EAB,2018-03-05,24.1300,24.4900,False,24.1000,24.1000,reg,36233 +EAB,2018-03-06,24.0800,24.4877,False,24.0200,24.1600,reg,10740 +EAB,2018-03-07,24.1301,24.3000,False,24.0500,24.1492,reg,124525 +EAB,2018-03-08,24.4500,24.4500,False,24.1593,24.3300,reg,8876 +EAB,2018-03-09,24.2100,24.4596,False,24.1901,24.4596,reg,3182 +EAB,2018-03-12,24.1400,24.5207,False,24.1000,24.1900,reg,10837 +EAB,2018-03-13,24.3396,24.3396,False,24.1855,24.2100,reg,16393 +EAB,2018-03-14,24.4000,24.5400,False,24.3000,24.3000,reg,5607 +EAB,2018-03-15,24.3849,24.5000,False,24.3800,24.5000,reg,6367 +EAB,2018-03-16,24.3621,24.3997,False,24.3621,24.3997,reg,1112 +EAB,2018-03-19,24.3600,24.3600,False,24.2511,24.3600,reg,6015 +EAB,2018-03-20,24.1100,24.3707,False,23.9100,24.2700,reg,13358 +EAB,2018-03-21,24.2000,24.2000,False,23.9600,23.9600,reg,9119 +EAB,2018-03-22,24.2000,24.3000,False,24.1118,24.1118,reg,139823 +EAB,2018-03-23,24.3600,24.3600,False,23.9889,23.9889,reg,4117 +EAB,2018-03-26,24.2700,24.3900,False,24.2668,24.2668,reg,6849 +EAB,2018-03-27,24.3700,24.3890,False,24.2600,24.3200,reg,7173 +EAB,2018-03-28,24.2700,24.3350,False,24.2700,24.3172,reg,838 +EAB,2018-03-29,24.3472,24.3488,False,24.2764,24.3488,reg,994 +EAB,2018-04-02,24.3086,24.3790,False,24.3060,24.3790,reg,2040 +EAB,2018-04-03,24.2400,24.2925,False,24.2000,24.2925,reg,2129 +EAB,2018-04-04,24.2840,24.2840,False,24.1832,24.2421,reg,3542 +EAB,2018-04-05,24.2900,24.3000,False,24.2600,24.2600,reg,4081 +EAB,2018-04-06,24.1839,24.2615,False,24.1500,24.2615,reg,5100 +EAB,2018-04-09,24.1500,24.1500,False,24.1500,24.1500,reg,1110 +EAB,2018-04-10,24.2500,24.2500,False,24.0700,24.0700,reg,2627 +EAB,2018-04-11,24.3200,24.4200,False,24.1082,24.4200,reg,5417 +EAB,2018-04-12,24.5193,24.5400,False,24.3500,24.4200,reg,5379 +EAB,2018-04-13,24.4000,24.5218,False,24.1783,24.5218,reg,2845 +EAB,2018-04-16,24.5140,24.5140,False,24.0891,24.0891,reg,2428 +EAB,2018-04-17,24.2792,24.3000,False,24.1100,24.3000,reg,1737 +EAB,2018-04-18,24.3770,24.3800,False,24.3500,24.3800,reg,6484 +EAB,2018-04-19,24.3535,24.3890,False,24.0180,24.2900,reg,5456 +EAB,2018-04-20,24.2001,24.3106,False,24.2001,24.2802,reg,1883 +EAB,2018-04-23,24.1250,24.5200,False,24.0688,24.2184,reg,6265 +EAB,2018-04-24,24.1200,24.2491,False,24.0100,24.0100,reg,2007 +EAB,2018-04-25,23.9478,24.0000,False,23.9001,24.0000,reg,4111 +EAB,2018-04-26,24.1400,24.3600,False,24.0000,24.3300,reg,4232 +EAB,2018-04-27,24.2591,24.3700,False,24.0500,24.0500,reg,7397 +EAB,2018-04-30,24.0635,24.2499,False,24.0500,24.1397,reg,3474 +EAB,2018-05-01,24.0900,24.3800,False,24.0000,24.0000,reg,10591 +EAB,2018-05-02,24.0600,24.2300,False,24.0200,24.2300,reg,4403 +EAB,2018-05-03,24.0500,24.2362,False,24.0500,24.0898,reg,14903 +EAB,2018-05-04,24.0600,24.2000,False,24.0400,24.0400,reg,3337 +EAB,2018-05-07,24.1900,24.2300,False,24.0700,24.0700,reg,8216 +EAB,2018-05-08,24.2200,24.2400,False,24.0700,24.0700,reg,4153 +EAB,2018-05-09,24.1600,24.2500,False,24.1600,24.2300,reg,2305 +EAB,2018-05-10,24.1500,24.2052,False,24.1500,24.1934,reg,2609 +EAB,2018-05-11,24.1500,24.2400,False,24.0319,24.2400,reg,3701 +EAB,2018-05-14,24.1499,24.1500,False,24.1499,24.1500,reg,762 +EAB,2018-05-15,24.2180,24.2500,False,24.0954,24.2500,reg,5301 +EAB,2018-05-16,24.0400,24.2300,False,24.0101,24.2300,reg,4252 +EAB,2018-05-17,24.1086,24.1086,False,24.0400,24.0400,reg,2956 +EAB,2018-05-18,24.1566,24.2700,False,24.0900,24.2700,reg,6269 +EAB,2018-05-21,24.1500,24.2150,False,24.1500,24.1779,reg,1999 +EAB,2018-05-22,24.1900,24.2000,False,24.1604,24.2000,reg,893 +EAB,2018-05-23,24.1390,24.1390,False,24.0800,24.0800,reg,1374 +EAB,2018-05-24,24.0400,24.1500,False,23.9000,24.1300,reg,13354 +EAB,2018-05-25,24.1100,24.1690,False,24.0683,24.0683,reg,3615 +EAB,2018-05-29,24.3300,24.3300,False,24.1100,24.1100,reg,5558 +EAB,2018-05-30,24.1300,24.1700,False,23.8300,23.9900,reg,7673 +EAB,2018-05-31,24.2600,24.2600,False,24.0380,24.0380,reg,7797 +EAB,2018-06-01,24.3200,24.3400,False,24.2100,24.2217,reg,8899 +EAB,2018-06-04,24.3300,24.3400,False,24.2398,24.3400,reg,3620 +EAB,2018-06-05,24.5185,24.5200,False,24.2025,24.3400,reg,11255 +EAB,2018-06-06,24.4088,24.5300,False,24.3500,24.3500,reg,5184 +EAB,2018-06-07,24.5199,24.5200,False,24.3370,24.3690,reg,7626 diff --git a/company_library/EACQ.csv b/company_library/EACQ.csv index c1e79efd..f6ad712f 100644 --- a/company_library/EACQ.csv +++ b/company_library/EACQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQ,2017-06-06,10.0500,10.0500,False,10.0000,10.0000,reg,18383 -EACQ,2017-06-07,10.0000,10.0050,False,10.0000,10.0000,reg,41397 -EACQ,2017-06-08,9.9500,9.9500,False,9.9500,9.9500,reg,113 EACQ,2017-06-09,9.9500,10.0000,False,9.9500,10.0000,reg,1380 EACQ,2017-06-12,9.9500,10.0000,False,9.9500,10.0000,reg,2464 EACQ,2017-06-13,9.9500,9.9600,False,9.9500,9.9500,reg,16391 @@ -249,3 +246,6 @@ EACQ,2018-05-31,10.2500,10.3000,False,10.2500,10.2500,reg,4704 EACQ,2018-06-01,10.2500,10.2750,False,10.2250,10.2600,reg,620422 EACQ,2018-06-04,10.2500,10.2500,False,10.2500,10.2500,reg,6303 EACQ,2018-06-05,10.2550,10.2720,False,10.2500,10.2720,reg,15502 +EACQ,2018-06-06,10.3500,10.3500,False,10.3500,10.3500,reg,100 +EACQ,2018-06-07,10.3500,10.3500,False,10.3500,10.3500,reg,100 +EACQ,2018-06-08,10.2500,10.2900,False,10.2500,10.2900,reg,1856 diff --git a/company_library/EACQU.csv b/company_library/EACQU.csv index 7744e924..9a6dda0a 100644 --- a/company_library/EACQU.csv +++ b/company_library/EACQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQU,2017-06-06,10.2300,10.2300,False,10.2300,10.2300,reg,0 -EACQU,2017-06-07,10.2300,10.2300,False,10.2300,10.2300,reg,0 -EACQU,2017-06-08,10.2300,10.2300,False,10.2300,10.2300,reg,0 EACQU,2017-06-09,10.2300,10.2300,False,10.2300,10.2300,reg,1 EACQU,2017-06-12,10.2300,10.2300,False,10.2300,10.2300,reg,1 EACQU,2017-06-13,10.2300,10.2300,False,10.2300,10.2300,reg,0 @@ -249,3 +246,6 @@ EACQU,2018-05-31,10.4500,10.4500,False,10.4500,10.4500,reg,0 EACQU,2018-06-01,10.4500,10.4500,False,10.4500,10.4500,reg,0 EACQU,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,1 EACQU,2018-06-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 +EACQU,2018-06-06,10.4500,10.4500,False,10.4500,10.4500,reg,0 +EACQU,2018-06-07,10.4500,10.4500,False,10.4500,10.4500,reg,0 +EACQU,2018-06-08,10.4500,10.4500,False,10.4500,10.4500,reg,0 diff --git a/company_library/EACQW.csv b/company_library/EACQW.csv index 8803eaea..dca63ebb 100644 --- a/company_library/EACQW.csv +++ b/company_library/EACQW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQW,2017-06-06,0.3843,0.4700,False,0.2600,0.3500,reg,28499 -EACQW,2017-06-07,0.3843,0.3843,False,0.3843,0.3843,reg,0 -EACQW,2017-06-08,0.3300,0.3300,False,0.3300,0.3300,reg,200 EACQW,2017-06-09,0.3434,0.3900,False,0.3000,0.3900,reg,1100 EACQW,2017-06-12,0.3434,0.3434,False,0.3434,0.3434,reg,0 EACQW,2017-06-13,0.3200,0.3400,False,0.3200,0.3400,reg,400 @@ -249,3 +246,6 @@ EACQW,2018-05-31,0.1000,0.1200,False,0.0700,0.1200,reg,119230 EACQW,2018-06-01,0.1050,0.1050,False,0.1050,0.1050,reg,106980 EACQW,2018-06-04,0.1000,0.1100,False,0.1000,0.1000,reg,10605 EACQW,2018-06-05,0.1200,0.1200,False,0.1000,0.1000,reg,3550 +EACQW,2018-06-06,0.1201,0.1201,False,0.1201,0.1201,reg,10000 +EACQW,2018-06-07,0.1510,0.1510,False,0.1500,0.1500,reg,5000 +EACQW,2018-06-08,0.1300,0.1500,False,0.1300,0.1350,reg,103400 diff --git a/company_library/EAGL.csv b/company_library/EAGL.csv index fd877a0d..66623e8f 100644 --- a/company_library/EAGL.csv +++ b/company_library/EAGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EAGL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EAGL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ EAGL,2018-05-31,9.8000,9.8000,False,9.8000,9.8000,reg,0 EAGL,2018-06-01,9.7500,9.7500,False,9.7500,9.7500,reg,42110 EAGL,2018-06-04,9.7500,9.7500,False,9.7500,9.7500,reg,10 EAGL,2018-06-05,9.7500,9.7500,False,9.7500,9.7500,reg,0 +EAGL,2018-06-06,9.7300,9.7500,False,9.7300,9.7500,reg,485500 +EAGL,2018-06-07,9.7300,9.7500,False,9.7300,9.7500,reg,485500 +EAGL,2018-06-08,9.7300,9.7300,False,9.7300,9.7300,reg,0 diff --git a/company_library/EAGLU.csv b/company_library/EAGLU.csv index a533f966..d4b2e050 100644 --- a/company_library/EAGLU.csv +++ b/company_library/EAGLU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGLU,2017-06-06,10.0600,10.0600,True,10.0600,10.0600,reg,0 -EAGLU,2017-06-07,10.0600,10.0600,True,10.0600,10.0600,reg,0 -EAGLU,2017-06-08,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-09,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-12,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-13,10.0600,10.0600,True,10.0600,10.0600,reg,0 @@ -249,3 +246,6 @@ EAGLU,2018-05-31,10.3500,10.3500,False,10.1500,10.2000,reg,4805 EAGLU,2018-06-01,10.2100,10.3500,False,10.1550,10.3500,reg,4235 EAGLU,2018-06-04,10.2100,10.2100,False,10.2100,10.2100,reg,20 EAGLU,2018-06-05,10.2100,10.2500,False,10.1500,10.1500,reg,762692 +EAGLU,2018-06-06,10.2100,10.2100,False,10.1501,10.1501,reg,4561 +EAGLU,2018-06-07,10.2100,10.2200,False,10.1500,10.1500,reg,17950 +EAGLU,2018-06-08,10.1600,10.1600,False,10.1500,10.1500,reg,611 diff --git a/company_library/EAGLW.csv b/company_library/EAGLW.csv index 8aa0f8fe..76b94d64 100644 --- a/company_library/EAGLW.csv +++ b/company_library/EAGLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGLW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EAGLW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EAGLW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ EAGLW,2018-05-31,1.4000,1.4000,False,1.4000,1.4000,reg,0 EAGLW,2018-06-01,1.4000,1.4000,False,1.4000,1.4000,reg,22200 EAGLW,2018-06-04,1.2000,1.2200,False,1.2000,1.2200,reg,8000 EAGLW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 +EAGLW,2018-06-06,1.2000,1.2200,False,1.2000,1.2200,reg,8000 +EAGLW,2018-06-07,1.4700,1.4800,False,1.4700,1.4800,reg,200 +EAGLW,2018-06-08,1.4700,1.4700,False,1.4700,1.4700,reg,0 diff --git a/company_library/EARN.csv b/company_library/EARN.csv new file mode 100644 index 00000000..1ce96a02 --- /dev/null +++ b/company_library/EARN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EARN,2017-06-08,12.9770,13.0659,False,12.9503,12.9592,reg,133509 +EARN,2017-06-09,13.0481,13.0748,False,12.9503,12.9503,reg,107207 +EARN,2017-06-12,13.1282,13.1727,False,13.0303,13.0481,reg,155551 +EARN,2017-06-13,13.1104,13.1816,False,13.0215,13.1104,reg,129960 +EARN,2017-06-14,13.2171,13.2260,False,13.1015,13.1905,reg,187326 +EARN,2017-06-15,13.3772,13.3772,False,13.0926,13.0926,reg,207245 +EARN,2017-06-16,13.6530,13.6619,False,13.3779,13.4039,reg,476469 +EARN,2017-06-19,13.6530,13.8397,False,13.5195,13.6974,reg,213523 +EARN,2017-06-20,13.6263,13.6974,False,13.5195,13.6974,reg,88140 +EARN,2017-06-21,13.5018,13.6796,False,13.4395,13.6441,reg,143691 +EARN,2017-06-22,13.5462,13.5996,False,13.4929,13.5018,reg,112867 +EARN,2017-06-23,13.9198,13.9998,False,13.5462,13.5551,reg,1205078 +EARN,2017-06-26,13.8042,13.9554,False,13.7953,13.9198,reg,319972 +EARN,2017-06-27,13.6974,13.8042,False,13.5996,13.8042,reg,270774 +EARN,2017-06-28,13.5696,13.7340,False,13.4783,13.6974,reg,188680 +EARN,2017-06-29,13.4965,13.5787,False,13.3139,13.5057,reg,239976 +EARN,2017-06-30,13.3870,13.5331,False,13.2774,13.5331,reg,137414 +EARN,2017-07-05,13.4691,13.5331,False,13.3778,13.5331,reg,125603 +EARN,2017-07-06,13.4691,13.4691,False,13.2956,13.4600,reg,749818 +EARN,2017-07-07,13.4144,13.4600,False,13.2865,13.3778,reg,97779 +EARN,2017-07-10,13.4600,13.4600,False,13.3139,13.4600,reg,166121 +EARN,2017-07-11,13.4874,13.5605,False,13.2409,13.4600,reg,187597 +EARN,2017-07-12,13.5787,13.6335,False,13.4783,13.5148,reg,90640 +EARN,2017-07-13,13.4144,13.5787,False,13.3322,13.5787,reg,86385 +EARN,2017-07-14,13.4783,13.5331,False,13.4326,13.4418,reg,89623 +EARN,2017-07-17,13.6518,13.6518,False,13.4783,13.4783,reg,137861 +EARN,2017-07-18,13.3413,13.6518,False,13.2865,13.6518,reg,175227 +EARN,2017-07-19,13.3596,13.4144,False,13.2682,13.3596,reg,132231 +EARN,2017-07-20,13.3596,13.4235,False,13.3322,13.4052,reg,82749 +EARN,2017-07-21,13.5879,13.6700,False,13.3322,13.3961,reg,200776 +EARN,2017-07-24,13.5331,13.5879,False,13.4864,13.5879,reg,234146 +EARN,2017-07-25,13.3961,13.5514,False,13.3322,13.5148,reg,112693 +EARN,2017-07-26,13.4235,13.5002,False,13.3961,13.4235,reg,92715 +EARN,2017-07-27,13.4418,13.5148,False,13.3596,13.4326,reg,87709 +EARN,2017-07-28,13.4691,13.5148,False,13.3870,13.4600,reg,103442 +EARN,2017-07-31,13.5422,13.5513,False,13.4052,13.4691,reg,68378 +EARN,2017-08-01,13.5696,13.5787,False,13.4600,13.5148,reg,104678 +EARN,2017-08-02,13.4052,13.4874,False,13.3322,13.4326,reg,248227 +EARN,2017-08-03,13.3139,13.4691,False,13.2774,13.4691,reg,258325 +EARN,2017-08-04,13.2682,13.3413,False,13.2409,13.3322,reg,100772 +EARN,2017-08-07,13.0765,13.2774,False,13.0126,13.2774,reg,158403 +EARN,2017-08-08,13.1039,13.2317,False,13.0126,13.0765,reg,134302 +EARN,2017-08-09,13.0674,13.1313,False,12.9761,13.0947,reg,75994 +EARN,2017-08-10,12.8482,13.1039,False,12.7934,13.1039,reg,205569 +EARN,2017-08-11,12.9943,13.0582,False,12.2729,12.7843,reg,282782 +EARN,2017-08-14,13.2317,13.3322,False,13.0139,13.0400,reg,102649 +EARN,2017-08-15,13.3870,13.4509,False,13.0765,13.2682,reg,111246 +EARN,2017-08-16,13.3413,13.4600,False,13.2774,13.3870,reg,61764 +EARN,2017-08-17,13.2409,13.4144,False,13.2135,13.3139,reg,58684 +EARN,2017-08-18,13.3413,13.4052,False,13.1313,13.2409,reg,77123 +EARN,2017-08-21,13.3230,13.3793,False,13.2135,13.3322,reg,47807 +EARN,2017-08-22,13.3504,13.4235,False,13.2591,13.3322,reg,85212 +EARN,2017-08-23,13.3230,13.4600,False,13.3139,13.3139,reg,44326 +EARN,2017-08-24,13.3596,13.4052,False,13.3230,13.3687,reg,91276 +EARN,2017-08-25,13.3778,13.3778,False,13.2865,13.3778,reg,74828 +EARN,2017-08-28,13.3504,13.4052,False,13.1861,13.3778,reg,97497 +EARN,2017-08-29,13.2135,13.4052,False,13.2043,13.3139,reg,70906 +EARN,2017-08-30,13.2591,13.3048,False,13.2135,13.2135,reg,45680 +EARN,2017-08-31,13.3596,13.3961,False,13.2409,13.2409,reg,70593 +EARN,2017-09-01,13.4326,13.4535,False,13.3504,13.3961,reg,61857 +EARN,2017-09-05,13.2865,13.4418,False,13.2506,13.4052,reg,70712 +EARN,2017-09-06,13.2865,13.3687,False,13.2500,13.2591,reg,56631 +EARN,2017-09-07,13.2591,13.3230,False,13.2409,13.3048,reg,54997 +EARN,2017-09-08,13.2043,13.2500,False,13.1313,13.2409,reg,108495 +EARN,2017-09-11,13.1861,13.3139,False,13.1404,13.2500,reg,96064 +EARN,2017-09-12,13.1861,13.2865,False,13.1495,13.1495,reg,48628 +EARN,2017-09-13,13.1952,13.2865,False,13.1952,13.2774,reg,99659 +EARN,2017-09-14,13.2226,13.2865,False,13.1780,13.1952,reg,90415 +EARN,2017-09-15,13.1769,13.3230,False,13.1404,13.2500,reg,199484 +EARN,2017-09-18,13.3230,13.4052,False,13.1861,13.1861,reg,92530 +EARN,2017-09-19,13.4052,13.4691,False,13.3504,13.3870,reg,72958 +EARN,2017-09-20,13.3961,13.4874,False,13.3687,13.3961,reg,71014 +EARN,2017-09-21,13.3961,13.5148,False,13.3778,13.4509,reg,41540 +EARN,2017-09-22,13.4326,13.5148,False,13.3961,13.4326,reg,133523 +EARN,2017-09-25,13.4326,13.5422,False,13.3422,13.5148,reg,178745 +EARN,2017-09-26,13.4783,13.6518,False,13.3915,13.4965,reg,143850 +EARN,2017-09-27,13.4783,13.5849,False,13.2956,13.4874,reg,109187 +EARN,2017-09-28,13.5628,13.6003,False,13.3281,13.4501,reg,125549 +EARN,2017-09-29,13.6285,13.7317,False,13.5721,13.5721,reg,58433 +EARN,2017-10-02,13.6942,13.7505,False,13.5628,13.6285,reg,90175 +EARN,2017-10-03,13.5721,13.7317,False,13.5346,13.6848,reg,92800 +EARN,2017-10-04,13.6285,13.6754,False,13.5721,13.5721,reg,40001 +EARN,2017-10-05,13.6848,13.7505,False,13.6566,13.6566,reg,44579 +EARN,2017-10-06,13.5252,13.6660,False,13.4900,13.6566,reg,47376 +EARN,2017-10-09,13.5440,13.6285,False,13.5346,13.6003,reg,32585 +EARN,2017-10-10,13.5064,13.6566,False,13.4689,13.5721,reg,82256 +EARN,2017-10-11,13.6191,13.6566,False,13.4980,13.5909,reg,48213 +EARN,2017-10-12,13.5346,13.6191,False,13.5252,13.6097,reg,46677 +EARN,2017-10-13,13.5721,13.6285,False,13.5064,13.5534,reg,34187 +EARN,2017-10-16,13.5064,13.6754,False,13.5064,13.5909,reg,68899 +EARN,2017-10-17,13.6285,13.7223,False,13.4689,13.4689,reg,44179 +EARN,2017-10-18,13.5158,13.7476,False,13.5158,13.6754,reg,50799 +EARN,2017-10-19,13.5534,13.6097,False,13.5158,13.5158,reg,41418 +EARN,2017-10-20,13.4501,13.6191,False,13.4407,13.6097,reg,92827 +EARN,2017-10-23,13.4032,13.5440,False,13.3497,13.4501,reg,93439 +EARN,2017-10-24,13.3281,13.5158,False,13.3281,13.3938,reg,48435 +EARN,2017-10-25,13.1216,13.3938,False,13.0653,13.3750,reg,131056 +EARN,2017-10-26,12.9057,13.1873,False,12.8306,13.1873,reg,116214 +EARN,2017-10-27,12.8776,12.9808,False,12.6872,12.8682,reg,126972 +EARN,2017-10-30,12.7086,12.8870,False,12.6805,12.8588,reg,91636 +EARN,2017-10-31,12.5585,12.7649,False,12.5585,12.7180,reg,90596 +EARN,2017-11-01,12.5866,12.6711,False,12.5303,12.5772,reg,76693 +EARN,2017-11-02,12.4646,12.6242,False,12.4364,12.5678,reg,110463 +EARN,2017-11-03,12.2299,12.3707,False,11.8827,12.3707,reg,257484 +EARN,2017-11-06,11.9390,12.2956,False,11.9296,12.2956,reg,170098 +EARN,2017-11-07,12.1173,12.1553,False,11.8827,11.8827,reg,104512 +EARN,2017-11-08,12.1361,12.2112,False,12.0422,12.1079,reg,97630 +EARN,2017-11-09,12.0704,12.1904,False,11.9859,12.1079,reg,93795 +EARN,2017-11-10,11.9577,12.1267,False,11.9484,12.0422,reg,122545 +EARN,2017-11-13,11.9577,12.0047,False,11.8273,11.9108,reg,73987 +EARN,2017-11-14,11.9953,12.0829,False,11.9202,11.9202,reg,62122 +EARN,2017-11-15,11.8639,12.0516,False,11.8639,11.9765,reg,73715 +EARN,2017-11-16,11.7888,11.9671,False,11.7794,11.8733,reg,116893 +EARN,2017-11-17,12.0610,12.0704,False,11.7325,11.7700,reg,90796 +EARN,2017-11-20,12.1079,12.1642,False,12.0250,12.0704,reg,67937 +EARN,2017-11-21,12.0422,12.2393,False,12.0141,12.1079,reg,93734 +EARN,2017-11-22,12.2299,12.2863,False,12.0234,12.0234,reg,74110 +EARN,2017-11-27,12.0704,12.3332,False,12.0610,12.2581,reg,81712 +EARN,2017-11-28,12.1736,12.2206,False,12.0610,12.0892,reg,99216 +EARN,2017-11-29,12.1642,12.2769,False,12.1173,12.1736,reg,68204 +EARN,2017-11-30,12.0610,12.1736,False,11.9390,12.1642,reg,102481 +EARN,2017-12-01,11.9296,12.0047,False,11.7513,12.0047,reg,115343 +EARN,2017-12-04,11.9765,12.0985,False,11.9296,11.9296,reg,115584 +EARN,2017-12-05,12.0047,12.0704,False,11.9671,11.9671,reg,73503 +EARN,2017-12-06,11.9577,12.0469,False,11.9202,12.0141,reg,74574 +EARN,2017-12-07,11.9859,12.1079,False,11.9202,11.9859,reg,60426 +EARN,2017-12-08,12.0422,12.0610,False,11.9296,11.9859,reg,60377 +EARN,2017-12-11,12.0610,12.2112,False,12.0328,12.0422,reg,75675 +EARN,2017-12-12,12.0422,12.1455,False,12.0328,12.0610,reg,93292 +EARN,2017-12-13,12.0422,12.2299,False,11.9765,11.9765,reg,106625 +EARN,2017-12-14,12.0234,12.1642,False,12.0234,12.0516,reg,126293 +EARN,2017-12-15,12.1267,12.2206,False,12.0234,12.0234,reg,165729 +EARN,2017-12-18,11.9390,12.2722,False,11.9390,12.1642,reg,167349 +EARN,2017-12-19,11.6105,11.9577,False,11.6011,11.9390,reg,227885 +EARN,2017-12-20,11.7137,11.7764,False,11.4884,11.6105,reg,161843 +EARN,2017-12-21,11.7606,11.9014,False,11.7043,11.7137,reg,75239 +EARN,2017-12-22,11.7043,11.8263,False,11.7043,11.7137,reg,60056 +EARN,2017-12-26,11.7606,11.8263,False,11.7043,11.7043,reg,113059 +EARN,2017-12-27,11.7794,11.8545,False,11.7325,11.7419,reg,214422 +EARN,2017-12-28,11.7504,11.8955,False,11.6440,11.8084,reg,146668 +EARN,2017-12-29,11.6440,11.7504,False,11.6150,11.7020,reg,198925 +EARN,2018-01-02,11.4603,11.7311,False,11.4119,11.6730,reg,181712 +EARN,2018-01-03,11.0347,11.4699,False,11.0154,11.4216,reg,238646 +EARN,2018-01-04,11.0251,11.1701,False,11.0251,11.0251,reg,180223 +EARN,2018-01-05,11.1798,11.2088,False,11.0347,11.0734,reg,116311 +EARN,2018-01-08,11.1508,11.2475,False,11.1218,11.1798,reg,91230 +EARN,2018-01-09,11.1701,11.2282,False,11.0734,11.1314,reg,97980 +EARN,2018-01-10,11.2475,11.2765,False,11.1169,11.1508,reg,84063 +EARN,2018-01-11,11.3926,11.4022,False,11.2475,11.2572,reg,110374 +EARN,2018-01-12,11.2862,11.4506,False,11.2862,11.4216,reg,70665 +EARN,2018-01-16,11.2185,11.4313,False,11.2185,11.2959,reg,81752 +EARN,2018-01-17,11.2282,11.3152,False,11.2185,11.2282,reg,95557 +EARN,2018-01-18,11.0638,11.2282,False,11.0347,11.2185,reg,138673 +EARN,2018-01-19,11.0831,11.2185,False,11.0638,11.0638,reg,111133 +EARN,2018-01-22,11.3926,11.4119,False,11.0928,11.0928,reg,141828 +EARN,2018-01-23,11.4699,11.5086,False,11.3829,11.4119,reg,95351 +EARN,2018-01-24,11.3636,11.5473,False,11.3636,11.4893,reg,97849 +EARN,2018-01-25,11.2282,11.3442,False,11.1218,11.3249,reg,123122 +EARN,2018-01-26,11.0444,11.3055,False,11.0251,11.2282,reg,173897 +EARN,2018-01-29,10.6576,11.1024,False,10.5856,11.0347,reg,266370 +EARN,2018-01-30,10.6479,10.8123,False,10.5995,10.5995,reg,123969 +EARN,2018-01-31,10.4545,10.7066,False,10.3094,10.6672,reg,150411 +EARN,2018-02-01,10.4448,10.5705,False,10.3287,10.4351,reg,129390 +EARN,2018-02-02,10.2417,10.4351,False,10.1837,10.4351,reg,160355 +EARN,2018-02-05,10.0483,10.2514,False,9.8935,10.2030,reg,214057 +EARN,2018-02-06,10.1740,10.2417,False,9.9255,9.9612,reg,191293 +EARN,2018-02-07,10.0966,10.2804,False,10.0870,10.1837,reg,120854 +EARN,2018-02-08,10.1063,10.3287,False,10.0773,10.0870,reg,72890 +EARN,2018-02-09,10.3384,10.4641,False,10.1740,10.4061,reg,128245 +EARN,2018-02-12,10.4061,10.5028,False,10.1934,10.4932,reg,123554 +EARN,2018-02-13,10.4545,10.4932,False,10.2030,10.3481,reg,104422 +EARN,2018-02-14,10.4255,10.4918,False,10.3578,10.3868,reg,78187 +EARN,2018-02-15,10.7156,10.7543,False,10.3674,10.4351,reg,117450 +EARN,2018-02-16,10.8123,10.8748,False,10.6092,10.6769,reg,81636 +EARN,2018-02-20,10.4738,10.7736,False,10.4351,10.7543,reg,128638 +EARN,2018-02-21,10.5125,10.7976,False,10.5125,10.5318,reg,88714 +EARN,2018-02-22,10.4545,10.6286,False,10.3964,10.5222,reg,64043 +EARN,2018-02-23,10.5995,10.7253,False,10.4545,10.4932,reg,176110 +EARN,2018-02-26,10.7833,10.8123,False,10.5222,10.5415,reg,114616 +EARN,2018-02-27,10.4738,10.8703,False,10.4641,10.8123,reg,76251 +EARN,2018-02-28,10.2514,10.5609,False,10.2514,10.4932,reg,155538 +EARN,2018-03-01,10.3191,10.4738,False,10.2465,10.2514,reg,71580 +EARN,2018-03-02,10.3191,10.3868,False,10.2417,10.2804,reg,70164 +EARN,2018-03-05,10.4351,10.5705,False,10.2997,10.2997,reg,74537 +EARN,2018-03-06,10.5125,10.5609,False,10.2901,10.4158,reg,125127 +EARN,2018-03-07,10.5415,10.5995,False,10.4448,10.4448,reg,71236 +EARN,2018-03-08,10.6672,10.7253,False,10.4932,10.5609,reg,76590 +EARN,2018-03-09,10.8316,10.9187,False,10.6479,10.7639,reg,196884 +EARN,2018-03-12,11.0734,11.1121,False,10.7988,10.8316,reg,128402 +EARN,2018-03-13,11.0928,11.1701,False,11.0734,11.1218,reg,82977 +EARN,2018-03-14,11.1605,11.2669,False,11.0943,11.1605,reg,116986 +EARN,2018-03-15,11.0057,11.1411,False,11.0057,11.1411,reg,101837 +EARN,2018-03-16,11.0541,11.1605,False,11.0108,11.0444,reg,125512 +EARN,2018-03-19,11.0251,11.0734,False,10.9187,11.0347,reg,165919 +EARN,2018-03-20,10.9284,11.0831,False,10.9284,11.0831,reg,126810 +EARN,2018-03-21,11.0057,11.1121,False,10.9284,10.9284,reg,126873 +EARN,2018-03-22,10.9477,11.1121,False,10.9380,10.9670,reg,105318 +EARN,2018-03-23,10.8316,11.1218,False,10.8220,10.9477,reg,124797 +EARN,2018-03-26,10.9767,11.0251,False,10.8607,10.8897,reg,175721 +EARN,2018-03-27,10.8800,11.0057,False,10.8510,10.9767,reg,206594 +EARN,2018-03-28,10.8900,11.0000,False,10.8400,10.8800,reg,193747 +EARN,2018-03-29,10.9600,11.1000,False,10.9000,10.9000,reg,175904 +EARN,2018-04-02,10.8200,11.0300,False,10.6700,11.0300,reg,163399 +EARN,2018-04-03,11.1000,11.2700,False,10.8500,10.8500,reg,230809 +EARN,2018-04-04,11.0800,11.1200,False,11.0000,11.0200,reg,68558 +EARN,2018-04-05,11.0900,11.1200,False,11.0176,11.1000,reg,70248 +EARN,2018-04-06,11.0300,11.1250,False,10.9800,11.0500,reg,68424 +EARN,2018-04-09,10.9800,11.1000,False,10.9650,11.1000,reg,117892 +EARN,2018-04-10,10.9500,11.0600,False,10.9150,11.0600,reg,178676 +EARN,2018-04-11,10.9700,11.0600,False,10.9000,10.9000,reg,99938 +EARN,2018-04-12,10.9100,11.0200,False,10.8700,11.0100,reg,75085 +EARN,2018-04-13,10.8000,10.9159,False,10.7300,10.9100,reg,69731 +EARN,2018-04-16,10.8400,10.8900,False,10.7600,10.8500,reg,46374 +EARN,2018-04-17,10.9300,10.9700,False,10.8200,10.8600,reg,63935 +EARN,2018-04-18,10.9600,11.0000,False,10.9600,10.9600,reg,77711 +EARN,2018-04-19,10.9000,11.0000,False,10.8600,10.9500,reg,69401 +EARN,2018-04-20,10.9000,11.0000,False,10.8900,10.9000,reg,77260 +EARN,2018-04-23,11.0900,11.1200,False,10.9200,10.9700,reg,73480 +EARN,2018-04-24,11.1800,11.2300,False,11.0500,11.1300,reg,104895 +EARN,2018-04-25,11.2200,11.2400,False,11.0600,11.1700,reg,75538 +EARN,2018-04-26,11.4000,11.4000,False,11.1700,11.2600,reg,83321 +EARN,2018-04-27,11.4300,11.4700,False,11.3000,11.3800,reg,65798 +EARN,2018-04-30,11.3700,11.4790,False,11.3500,11.4600,reg,55143 +EARN,2018-05-01,11.3400,11.3700,False,11.1600,11.3600,reg,71779 +EARN,2018-05-02,11.3000,11.3700,False,11.2500,11.3600,reg,72035 +EARN,2018-05-03,11.2700,11.3300,False,11.1250,11.3300,reg,88569 +EARN,2018-05-04,11.3300,11.4667,False,11.0000,11.0000,reg,199656 +EARN,2018-05-07,11.2100,11.2700,False,11.1600,11.1900,reg,122685 +EARN,2018-05-08,10.9300,11.2000,False,10.9110,11.1700,reg,156040 +EARN,2018-05-09,10.8200,11.0100,False,10.7500,11.0000,reg,171588 +EARN,2018-05-10,10.8700,10.9992,False,10.8000,10.8500,reg,196792 +EARN,2018-05-11,11.2000,11.2300,False,10.9100,10.9100,reg,381189 +EARN,2018-05-14,11.2600,11.2900,False,11.1900,11.2500,reg,143421 +EARN,2018-05-15,11.2200,11.2700,False,11.1900,11.2000,reg,102836 +EARN,2018-05-16,11.1900,11.2700,False,11.1600,11.2400,reg,164825 +EARN,2018-05-17,11.1400,11.2100,False,11.0400,11.1400,reg,115232 +EARN,2018-05-18,11.1400,11.2200,False,11.1000,11.1800,reg,83622 +EARN,2018-05-21,11.2900,11.3200,False,11.1700,11.2200,reg,105533 +EARN,2018-05-22,11.3200,11.3500,False,11.2400,11.3200,reg,99307 +EARN,2018-05-23,11.4400,11.5200,False,11.3301,11.3500,reg,126595 +EARN,2018-05-24,11.4200,11.4700,False,11.3000,11.4400,reg,122135 +EARN,2018-05-25,11.5500,11.5800,False,11.4000,11.4000,reg,89789 +EARN,2018-05-29,11.5700,11.6750,False,11.5100,11.5100,reg,104523 +EARN,2018-05-30,11.7200,11.7200,False,11.5600,11.6500,reg,159897 +EARN,2018-05-31,11.5600,11.7200,False,11.4900,11.7200,reg,110980 +EARN,2018-06-01,11.3900,11.5800,False,11.3700,11.5800,reg,113174 +EARN,2018-06-04,11.4700,11.5300,False,11.4300,11.4400,reg,99351 +EARN,2018-06-05,11.3600,11.5000,False,11.3600,11.4200,reg,81463 +EARN,2018-06-06,11.3000,11.4500,False,11.2800,11.3500,reg,78396 +EARN,2018-06-07,11.3500,11.4200,False,11.3100,11.3400,reg,67857 diff --git a/company_library/EARS.csv b/company_library/EARS.csv index 0c5d49e3..8d101ff6 100644 --- a/company_library/EARS.csv +++ b/company_library/EARS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EARS,2017-06-06,0.6100,0.6100,False,0.6000,0.6001,reg,63865 -EARS,2017-06-07,0.6150,0.6150,False,0.6100,0.6105,reg,30971 -EARS,2017-06-08,0.6650,0.6700,False,0.6102,0.6200,reg,435420 EARS,2017-06-09,0.6700,0.6700,False,0.6550,0.6600,reg,316129 EARS,2017-06-12,0.6652,0.6700,False,0.6420,0.6500,reg,102599 EARS,2017-06-13,0.6700,0.6700,False,0.6600,0.6700,reg,84816 @@ -249,3 +246,6 @@ EARS,2018-05-31,1.2700,1.3000,False,1.1801,1.2700,reg,264834 EARS,2018-06-01,1.3100,1.3401,False,1.2500,1.2900,reg,219116 EARS,2018-06-04,1.2699,1.3500,False,1.2500,1.3500,reg,234555 EARS,2018-06-05,1.2500,1.3000,False,1.2500,1.2800,reg,94138 +EARS,2018-06-06,1.2000,1.2490,False,1.1884,1.2400,reg,170665 +EARS,2018-06-07,1.1900,1.2400,False,1.1900,1.2400,reg,70379 +EARS,2018-06-08,1.2100,1.3190,False,1.1800,1.1800,reg,418592 diff --git a/company_library/EAST.csv b/company_library/EAST.csv index 4c3df70b..457b0dcf 100644 --- a/company_library/EAST.csv +++ b/company_library/EAST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAST,2017-06-06,0.0200,0.0200,True,0.0200,0.0200,reg,0 -EAST,2017-06-07,0.0200,0.0200,True,0.0200,0.0200,reg,0 -EAST,2017-06-08,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-09,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-12,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-13,0.0200,0.0200,True,0.0200,0.0200,reg,0 @@ -249,3 +246,6 @@ EAST,2018-05-31,6.8100,6.8950,False,6.8000,6.8950,reg,3080 EAST,2018-06-01,7.2700,7.2700,False,6.8100,6.8177,reg,19901 EAST,2018-06-04,7.3000,7.3000,False,7.1750,7.2000,reg,19744 EAST,2018-06-05,7.3300,7.5000,False,7.2300,7.2300,reg,32383 +EAST,2018-06-06,7.1400,7.4000,False,6.9500,7.2700,reg,36274 +EAST,2018-06-07,7.4500,7.5000,False,7.0528,7.1600,reg,15647 +EAST,2018-06-08,7.0000,7.4907,False,6.9900,7.4907,reg,8883 diff --git a/company_library/EASTW.csv b/company_library/EASTW.csv index 020a56f3..d2974a17 100644 --- a/company_library/EASTW.csv +++ b/company_library/EASTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EASTW,2017-06-06,0.5500,0.5500,True,0.5500,0.5500,reg,0 -EASTW,2017-06-07,0.5500,0.5500,True,0.5500,0.5500,reg,0 -EASTW,2017-06-08,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-09,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-12,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-13,0.5500,0.5500,True,0.5500,0.5500,reg,0 @@ -249,3 +246,6 @@ EASTW,2018-05-31,1.7100,1.7100,False,1.7100,1.7100,reg,255 EASTW,2018-06-01,1.8000,1.8000,False,1.8000,1.8000,reg,4008 EASTW,2018-06-04,1.7600,1.9000,False,1.7600,1.8500,reg,20792 EASTW,2018-06-05,1.8000,1.8200,False,1.7600,1.7800,reg,19000 +EASTW,2018-06-06,1.8100,1.8100,False,1.8100,1.8100,reg,500 +EASTW,2018-06-07,2.0000,2.0000,False,1.9632,2.0000,reg,2524 +EASTW,2018-06-08,1.7000,1.7000,False,1.7000,1.7000,reg,800 diff --git a/company_library/EBAY.csv b/company_library/EBAY.csv index 0fc456f0..52a8b16f 100644 --- a/company_library/EBAY.csv +++ b/company_library/EBAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBAY,2017-06-06,35.4700,35.8050,False,35.3500,35.4100,reg,5527324 -EBAY,2017-06-07,35.7700,35.8700,False,35.5600,35.6500,reg,5328342 -EBAY,2017-06-08,36.1400,36.3150,False,35.8650,36.0700,reg,8946462 EBAY,2017-06-09,34.9400,36.5000,False,34.6900,36.2500,reg,11052448 EBAY,2017-06-12,34.1500,34.7700,False,33.9750,34.7000,reg,12833202 EBAY,2017-06-13,34.4600,34.5500,False,34.0800,34.2100,reg,7569053 @@ -249,3 +246,6 @@ EBAY,2018-05-31,37.7200,37.8100,False,37.1800,37.7800,reg,10710686 EBAY,2018-06-01,38.3400,38.8550,False,37.9100,38.0600,reg,7831203 EBAY,2018-06-04,39.0700,39.1250,False,38.3900,38.4700,reg,8115338 EBAY,2018-06-05,40.0400,40.4700,False,39.2200,39.2300,reg,11216124 +EBAY,2018-06-06,39.9500,40.1100,False,39.3000,40.0700,reg,6986651 +EBAY,2018-06-07,40.4500,40.8600,False,39.8352,40.0600,reg,11570738 +EBAY,2018-06-08,40.2900,40.4100,False,39.9100,40.2600,reg,6067013 diff --git a/company_library/EBAYL.csv b/company_library/EBAYL.csv index 4a48311f..67d68e72 100644 --- a/company_library/EBAYL.csv +++ b/company_library/EBAYL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBAYL,2017-06-06,27.0000,27.0400,False,26.9100,26.9100,reg,69430 -EBAYL,2017-06-07,26.9700,26.9900,False,26.8200,26.9000,reg,78227 -EBAYL,2017-06-08,27.1100,27.1200,False,26.8600,26.9700,reg,96018 EBAYL,2017-06-09,27.1200,27.1200,False,27.0000,27.0000,reg,45083 EBAYL,2017-06-12,27.0500,27.1200,False,27.0200,27.1200,reg,27431 EBAYL,2017-06-13,26.9801,27.1000,False,26.9800,27.0200,reg,61392 @@ -249,3 +246,6 @@ EBAYL,2018-05-31,26.2400,26.2900,False,26.1101,26.2100,reg,55539 EBAYL,2018-06-01,26.3300,26.3600,False,26.2000,26.2000,reg,89056 EBAYL,2018-06-04,26.2700,26.3290,False,26.2300,26.3100,reg,71632 EBAYL,2018-06-05,26.4200,26.4200,False,26.2701,26.3200,reg,79415 +EBAYL,2018-06-06,26.4000,26.4200,False,26.3100,26.4200,reg,56039 +EBAYL,2018-06-07,26.3900,26.3900,False,26.3100,26.3100,reg,30460 +EBAYL,2018-06-08,26.3200,26.4139,False,26.3000,26.4100,reg,56870 diff --git a/company_library/EBF.csv b/company_library/EBF.csv new file mode 100644 index 00000000..8315f69f --- /dev/null +++ b/company_library/EBF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EBF,2017-06-08,16.0600,16.1077,False,15.4625,15.6298,reg,67864 +EBF,2017-06-09,16.1555,16.4901,False,15.7254,16.1077,reg,111177 +EBF,2017-06-12,16.2511,16.6335,False,16.0122,16.1077,reg,77600 +EBF,2017-06-13,16.2033,16.4423,False,16.0600,16.2033,reg,50555 +EBF,2017-06-14,16.1077,16.2511,False,15.9644,16.2511,reg,55291 +EBF,2017-06-15,15.9166,16.1555,False,15.8210,16.0122,reg,41882 +EBF,2017-06-16,15.6776,15.9166,False,15.4864,15.7254,reg,176402 +EBF,2017-06-19,16.0122,16.2511,False,15.3908,15.3908,reg,133945 +EBF,2017-06-20,16.2989,16.3945,False,15.8210,15.9166,reg,69051 +EBF,2017-06-21,16.1077,16.3267,False,16.0122,16.1555,reg,70285 +EBF,2017-06-22,16.2989,16.4423,False,16.0361,16.0600,reg,56980 +EBF,2017-06-23,16.7769,16.8725,False,16.2511,16.3945,reg,166774 +EBF,2017-06-26,17.1593,17.3027,False,16.6335,17.0159,reg,125828 +EBF,2017-06-27,17.8763,18.2586,False,17.1861,17.3027,reg,173753 +EBF,2017-06-28,18.2108,18.2108,False,17.6851,18.0674,reg,155604 +EBF,2017-06-29,18.4020,18.4498,False,17.9241,18.2108,reg,149272 +EBF,2017-06-30,18.2586,18.4498,False,18.0196,18.4498,reg,130504 +EBF,2017-07-05,18.3542,18.4412,False,17.7746,18.3059,reg,174595 +EBF,2017-07-06,18.2576,18.5474,False,18.0644,18.3542,reg,140064 +EBF,2017-07-07,18.4025,18.4025,False,18.1610,18.4025,reg,89753 +EBF,2017-07-10,18.2576,18.4025,False,18.1127,18.3059,reg,143021 +EBF,2017-07-11,18.3542,18.4508,False,18.2093,18.3542,reg,130001 +EBF,2017-07-12,18.3059,18.6440,False,18.2093,18.3542,reg,109018 +EBF,2017-07-13,18.4025,18.4991,False,18.2093,18.4025,reg,91590 +EBF,2017-07-14,18.5957,18.6682,False,18.3059,18.3059,reg,89886 +EBF,2017-07-17,18.6440,18.7889,False,18.4025,18.5957,reg,136435 +EBF,2017-07-18,18.6440,18.6923,False,18.3542,18.6440,reg,83005 +EBF,2017-07-19,18.6923,18.9097,False,18.5957,18.7406,reg,222215 +EBF,2017-07-20,18.9338,19.0787,False,18.5474,18.7406,reg,172487 +EBF,2017-07-21,18.6923,19.0787,False,18.5957,19.0787,reg,131892 +EBF,2017-07-24,18.6440,18.7406,False,18.5233,18.6923,reg,105038 +EBF,2017-07-25,18.8372,19.1753,False,18.6923,18.7406,reg,106403 +EBF,2017-07-26,18.5957,18.8855,False,18.5474,18.8855,reg,58192 +EBF,2017-07-27,18.7889,18.8614,False,18.4991,18.5957,reg,108862 +EBF,2017-07-28,18.6440,18.8170,False,18.5957,18.7406,reg,49573 +EBF,2017-07-31,18.5957,18.7889,False,18.5474,18.6923,reg,84619 +EBF,2017-08-01,19.0787,19.1270,False,18.4653,18.5474,reg,96098 +EBF,2017-08-02,18.6440,19.0787,False,18.6440,19.0787,reg,49469 +EBF,2017-08-03,18.5957,18.8855,False,18.4991,18.6923,reg,83720 +EBF,2017-08-04,18.6440,18.7509,False,18.4508,18.5957,reg,52942 +EBF,2017-08-07,18.5474,18.7889,False,18.4508,18.7406,reg,104853 +EBF,2017-08-08,18.4991,18.7889,False,18.4508,18.5957,reg,70039 +EBF,2017-08-09,18.4025,18.5957,False,18.3059,18.4508,reg,87050 +EBF,2017-08-10,18.2093,18.3542,False,18.1610,18.3542,reg,67932 +EBF,2017-08-11,18.0644,18.4025,False,17.6780,17.7746,reg,57907 +EBF,2017-08-14,18.4025,18.4508,False,17.9002,18.1127,reg,47024 +EBF,2017-08-15,18.1610,18.3542,False,18.1127,18.3542,reg,45905 +EBF,2017-08-16,18.0161,18.3542,False,17.9678,18.1610,reg,44379 +EBF,2017-08-17,17.8229,18.1610,False,17.8229,17.9195,reg,59386 +EBF,2017-08-18,17.9195,18.0644,False,17.6780,17.6780,reg,95610 +EBF,2017-08-21,18.1610,18.3011,False,17.7746,17.8712,reg,79348 +EBF,2017-08-22,18.2093,18.2576,False,18.0644,18.1610,reg,34127 +EBF,2017-08-23,18.1127,18.2093,False,17.9678,18.1127,reg,56340 +EBF,2017-08-24,18.0644,18.3542,False,17.9920,18.2093,reg,49476 +EBF,2017-08-25,18.1127,18.2576,False,17.9195,18.1127,reg,59151 +EBF,2017-08-28,18.1610,18.2576,False,17.9920,18.1610,reg,70130 +EBF,2017-08-29,18.3542,18.4991,False,18.0644,18.0644,reg,49830 +EBF,2017-08-30,18.4025,18.5474,False,18.1610,18.3059,reg,52043 +EBF,2017-08-31,18.4508,18.5957,False,18.3059,18.4508,reg,101445 +EBF,2017-09-01,18.5474,18.7406,False,18.4508,18.4991,reg,52538 +EBF,2017-09-05,18.2576,18.6440,False,18.2093,18.4991,reg,54239 +EBF,2017-09-06,18.3059,18.6199,False,18.2576,18.3059,reg,67065 +EBF,2017-09-07,18.1610,18.3542,False,18.0644,18.3059,reg,48812 +EBF,2017-09-08,18.2576,18.4025,False,18.0161,18.1610,reg,55989 +EBF,2017-09-11,18.4025,18.5957,False,18.3542,18.4025,reg,34338 +EBF,2017-09-12,18.4025,18.5474,False,18.2576,18.4508,reg,45434 +EBF,2017-09-13,18.3542,18.5233,False,18.2576,18.4025,reg,47605 +EBF,2017-09-14,18.2576,18.4267,False,18.2093,18.3059,reg,41152 +EBF,2017-09-15,18.5957,18.6923,False,18.1127,18.3059,reg,170877 +EBF,2017-09-18,18.5957,18.6923,False,18.4508,18.5474,reg,71778 +EBF,2017-09-19,18.5474,18.7406,False,18.3542,18.5957,reg,52044 +EBF,2017-09-20,18.4991,18.7406,False,18.4025,18.4025,reg,47340 +EBF,2017-09-21,18.3059,18.5474,False,18.2576,18.5474,reg,65738 +EBF,2017-09-22,18.6923,18.7406,False,18.3059,18.3542,reg,44390 +EBF,2017-09-25,18.9338,19.2236,False,18.6923,18.7406,reg,115814 +EBF,2017-09-26,18.8855,19.2236,False,18.8372,19.0304,reg,87112 +EBF,2017-09-27,19.2719,19.2816,False,18.6682,19.1270,reg,140594 +EBF,2017-09-28,19.1270,19.2719,False,18.8855,19.2719,reg,73963 +EBF,2017-09-29,18.9821,19.1753,False,18.9821,19.1270,reg,83523 +EBF,2017-10-02,19.2236,19.2236,False,18.9338,19.0304,reg,101927 +EBF,2017-10-03,19.1753,19.2719,False,19.0787,19.2236,reg,96449 +EBF,2017-10-04,19.4651,19.7066,False,19.1853,19.2719,reg,94669 +EBF,2017-10-05,19.8032,19.9965,False,19.4168,19.4651,reg,143305 +EBF,2017-10-06,19.6100,20.0448,False,19.5617,19.8032,reg,82728 +EBF,2017-10-09,19.1753,19.8032,False,19.1270,19.6583,reg,91177 +EBF,2017-10-10,19.2236,19.3685,False,19.1029,19.2719,reg,109947 +EBF,2017-10-11,19.4651,19.6100,False,19.1270,19.2719,reg,125224 +EBF,2017-10-12,19.5139,19.7530,False,19.2700,19.4651,reg,84083 +EBF,2017-10-13,19.3676,19.5627,False,19.3676,19.5139,reg,101025 +EBF,2017-10-16,19.3188,19.4164,False,19.0261,19.3676,reg,85775 +EBF,2017-10-17,19.1724,19.6017,False,19.0993,19.3676,reg,74124 +EBF,2017-10-18,19.7579,20.0262,False,19.2700,19.3676,reg,103289 +EBF,2017-10-19,19.7091,19.8066,False,19.5139,19.7091,reg,97075 +EBF,2017-10-20,19.9530,20.1481,False,19.8554,19.9042,reg,98374 +EBF,2017-10-23,19.6603,20.0018,False,19.5871,20.0018,reg,67882 +EBF,2017-10-24,19.6115,19.7579,False,19.5627,19.7091,reg,68633 +EBF,2017-10-25,19.9042,20.0993,False,19.6115,19.6603,reg,69240 +EBF,2017-10-26,19.9530,20.1237,False,19.7579,20.0506,reg,66280 +EBF,2017-10-27,20.4896,20.5384,False,19.8847,20.0506,reg,90136 +EBF,2017-10-30,19.6603,20.3433,False,19.6115,20.3433,reg,87290 +EBF,2017-10-31,19.6603,19.8798,False,19.6115,19.8066,reg,95210 +EBF,2017-11-01,19.1237,19.8554,False,19.0261,19.8554,reg,79076 +EBF,2017-11-02,19.4164,19.5139,False,19.1237,19.1237,reg,87766 +EBF,2017-11-03,18.8309,19.4164,False,18.7822,19.4164,reg,57598 +EBF,2017-11-06,19.0261,19.2212,False,18.7334,18.9285,reg,73107 +EBF,2017-11-07,18.4894,19.1237,False,18.3919,19.0749,reg,48866 +EBF,2017-11-08,18.5382,18.6846,False,18.3187,18.3431,reg,55124 +EBF,2017-11-09,18.7334,18.9285,False,18.4894,18.5382,reg,75446 +EBF,2017-11-10,19.0749,19.1724,False,18.8309,18.8797,reg,64252 +EBF,2017-11-13,18.9285,19.0749,False,18.7733,19.0261,reg,72813 +EBF,2017-11-14,19.2212,19.2944,False,18.6846,19.0261,reg,141753 +EBF,2017-11-15,18.4894,19.1237,False,18.4894,19.1237,reg,85726 +EBF,2017-11-16,19.0261,19.1724,False,18.5870,18.5870,reg,65261 +EBF,2017-11-17,19.1237,19.2212,False,18.8309,18.9285,reg,50740 +EBF,2017-11-20,19.4651,19.5139,False,19.0749,19.2700,reg,53335 +EBF,2017-11-21,19.7091,19.9042,False,19.4164,19.5627,reg,59020 +EBF,2017-11-22,19.7091,20.0018,False,19.6603,19.7091,reg,54117 +EBF,2017-11-27,19.5627,19.7579,False,19.4724,19.5139,reg,52036 +EBF,2017-11-28,20.3921,20.3921,False,19.5627,19.6115,reg,67731 +EBF,2017-11-29,20.5384,20.9775,False,20.3433,20.3433,reg,69950 +EBF,2017-11-30,20.6360,20.9287,False,20.4164,20.5872,reg,92805 +EBF,2017-12-01,19.7091,20.5872,False,19.3676,20.5872,reg,77634 +EBF,2017-12-04,19.9042,20.3921,False,19.8554,20.0018,reg,44930 +EBF,2017-12-05,19.7091,20.0506,False,19.6847,20.0506,reg,60552 +EBF,2017-12-06,19.9042,20.0018,False,19.7091,19.7091,reg,42355 +EBF,2017-12-07,19.6603,20.0993,False,19.6115,19.6603,reg,63476 +EBF,2017-12-08,19.2212,19.9042,False,19.1724,19.7579,reg,86682 +EBF,2017-12-11,19.1237,19.2700,False,18.9773,19.2212,reg,124126 +EBF,2017-12-12,18.8797,19.2456,False,18.8309,19.1724,reg,93034 +EBF,2017-12-13,19.0261,19.3920,False,18.8797,18.9773,reg,117512 +EBF,2017-12-14,18.8309,19.2212,False,18.6846,19.0749,reg,102779 +EBF,2017-12-15,19.4164,19.5188,False,18.9285,18.9285,reg,246567 +EBF,2017-12-18,19.6603,19.8554,False,19.5627,19.6603,reg,57466 +EBF,2017-12-19,19.1724,19.9042,False,19.0749,19.9042,reg,59103 +EBF,2017-12-20,19.1724,19.4164,False,19.0749,19.2700,reg,65397 +EBF,2017-12-21,19.3676,19.4651,False,19.1724,19.2700,reg,76248 +EBF,2017-12-22,20.0993,20.1969,False,19.3188,19.3188,reg,141815 +EBF,2017-12-26,20.3921,20.5384,False,19.9042,20.0993,reg,89401 +EBF,2017-12-27,20.4408,20.5384,False,20.1481,20.2945,reg,78183 +EBF,2017-12-28,20.4896,20.6179,False,20.3921,20.4408,reg,54847 +EBF,2017-12-29,20.2457,20.6360,False,20.2457,20.6360,reg,92062 +EBF,2018-01-02,20.6848,20.7335,False,20.1970,20.3433,reg,83621 +EBF,2018-01-03,20.0018,20.7823,False,19.9530,20.7823,reg,120931 +EBF,2018-01-04,20.0506,20.2945,False,19.9042,19.9042,reg,97458 +EBF,2018-01-05,20.3921,20.3921,False,19.9042,20.1969,reg,87572 +EBF,2018-01-08,20.4896,20.5872,False,20.0993,20.3921,reg,63568 +EBF,2018-01-09,20.2457,20.5872,False,20.1481,20.5872,reg,111769 +EBF,2018-01-10,20.2945,20.2945,False,19.9091,20.0506,reg,70316 +EBF,2018-01-11,20.7895,20.8885,False,20.1955,20.2945,reg,89870 +EBF,2018-01-12,20.7400,21.0865,False,20.6162,20.7895,reg,111880 +EBF,2018-01-16,20.3440,20.9875,False,20.1955,20.9380,reg,124531 +EBF,2018-01-17,20.8885,20.8885,False,20.3083,20.4430,reg,123299 +EBF,2018-01-18,20.4430,20.7502,False,20.1955,20.7400,reg,87463 +EBF,2018-01-19,20.8390,20.8885,False,19.9975,20.4430,reg,168297 +EBF,2018-01-22,20.2945,20.8885,False,20.1955,20.8885,reg,76669 +EBF,2018-01-23,20.6410,20.7400,False,20.1955,20.3935,reg,58068 +EBF,2018-01-24,20.1460,20.7895,False,20.1460,20.7895,reg,48042 +EBF,2018-01-25,19.9975,20.3440,False,19.8490,20.3440,reg,93553 +EBF,2018-01-26,20.1460,20.2450,False,19.9480,20.0470,reg,100813 +EBF,2018-01-29,19.9480,20.2450,False,19.9480,20.0965,reg,48526 +EBF,2018-01-30,19.7500,20.0470,False,19.6510,19.8490,reg,56402 +EBF,2018-01-31,19.7005,19.9190,False,19.5025,19.7995,reg,78434 +EBF,2018-02-01,19.3540,19.6510,False,19.2055,19.6510,reg,101586 +EBF,2018-02-02,19.5520,19.7253,False,19.1313,19.3540,reg,113842 +EBF,2018-02-05,19.7005,20.0965,False,19.5025,19.5025,reg,118569 +EBF,2018-02-06,19.7005,19.9480,False,19.3540,19.4035,reg,108669 +EBF,2018-02-07,19.9480,20.1955,False,19.4530,19.7005,reg,88121 +EBF,2018-02-08,19.4035,20.0965,False,19.3540,20.0965,reg,79933 +EBF,2018-02-09,19.8985,20.0965,False,19.4530,19.5025,reg,141814 +EBF,2018-02-12,19.9480,20.0965,False,19.6510,19.8985,reg,70002 +EBF,2018-02-13,19.7005,19.8985,False,19.6015,19.7995,reg,79661 +EBF,2018-02-14,19.9480,20.0470,False,19.5025,19.5025,reg,56587 +EBF,2018-02-15,19.9975,20.0965,False,19.7500,20.0965,reg,46223 +EBF,2018-02-16,19.9975,20.1955,False,19.8490,19.8490,reg,57293 +EBF,2018-02-20,19.4530,19.9975,False,19.4035,19.8490,reg,101401 +EBF,2018-02-21,20.1460,20.4430,False,19.5520,19.5520,reg,64830 +EBF,2018-02-22,19.8490,20.2945,False,19.8490,20.2945,reg,44532 +EBF,2018-02-23,20.0965,20.1955,False,19.8985,19.9975,reg,56955 +EBF,2018-02-26,20.2450,20.2945,False,19.9727,20.1460,reg,47577 +EBF,2018-02-27,19.9480,20.3935,False,19.8490,20.2450,reg,60026 +EBF,2018-02-28,19.3045,20.0965,False,19.2550,20.0965,reg,93899 +EBF,2018-03-01,19.4530,19.6758,False,19.2550,19.3045,reg,55329 +EBF,2018-03-02,19.7005,19.8490,False,19.2055,19.3540,reg,58614 +EBF,2018-03-05,19.7500,19.8490,False,19.5025,19.6015,reg,40616 +EBF,2018-03-06,19.9975,19.9975,False,19.6015,19.7500,reg,61171 +EBF,2018-03-07,20.1460,20.3539,False,19.8985,19.8985,reg,63680 +EBF,2018-03-08,19.8985,20.2945,False,19.7500,20.2945,reg,52417 +EBF,2018-03-09,20.2945,20.2945,False,19.8490,19.9975,reg,51876 +EBF,2018-03-12,20.2945,20.3440,False,19.9480,20.2450,reg,44029 +EBF,2018-03-13,20.1460,20.4826,False,20.0717,20.3440,reg,45319 +EBF,2018-03-14,19.8985,20.2450,False,19.8490,20.2450,reg,40637 +EBF,2018-03-15,19.8490,19.9727,False,19.7005,19.9480,reg,50766 +EBF,2018-03-16,20.0965,20.2945,False,19.7995,19.7995,reg,123463 +EBF,2018-03-19,20.0965,20.2945,False,19.9480,20.0965,reg,55506 +EBF,2018-03-20,19.8985,20.1955,False,19.8490,20.1460,reg,55145 +EBF,2018-03-21,20.0965,20.2945,False,19.8490,19.8490,reg,38187 +EBF,2018-03-22,19.7500,20.1955,False,19.7500,19.9480,reg,46392 +EBF,2018-03-23,19.3540,20.0470,False,19.3045,19.7500,reg,75182 +EBF,2018-03-26,19.8490,19.8985,False,19.3045,19.7500,reg,117843 +EBF,2018-03-27,19.6015,19.9480,False,19.5520,19.8490,reg,70835 +EBF,2018-03-28,19.7005,19.8985,False,19.4530,19.6015,reg,46581 +EBF,2018-03-29,19.5025,19.9480,False,19.4035,19.7500,reg,103482 +EBF,2018-04-02,19.0075,19.5025,False,18.8095,19.4035,reg,99147 +EBF,2018-04-03,19.6015,19.7005,False,19.0570,19.1560,reg,66238 +EBF,2018-04-04,19.8985,20.0470,False,19.4035,19.4035,reg,76369 +EBF,2018-04-05,19.8490,20.0470,False,19.7500,20.0470,reg,62943 +EBF,2018-04-06,19.6015,20.0470,False,19.4035,19.7500,reg,72706 +EBF,2018-04-09,19.6015,19.8490,False,19.5520,19.7500,reg,33937 +EBF,2018-04-10,19.6015,19.8985,False,19.6015,19.7005,reg,53105 +EBF,2018-04-11,19.7005,19.7005,False,19.4035,19.5025,reg,75110 +EBF,2018-04-12,19.7500,19.8490,False,19.6510,19.7500,reg,43802 +EBF,2018-04-13,19.7000,19.9000,False,19.6000,19.9000,reg,43643 +EBF,2018-04-16,20.1000,20.2000,False,19.7500,19.8500,reg,48008 +EBF,2018-04-17,20.3000,20.3500,False,19.7000,20.2500,reg,83033 +EBF,2018-04-18,20.2000,20.5000,False,20.1500,20.3000,reg,53455 +EBF,2018-04-19,20.4000,20.5000,False,20.2500,20.2500,reg,39182 +EBF,2018-04-20,20.3500,20.6500,False,20.2000,20.4000,reg,53605 +EBF,2018-04-23,20.5000,20.6000,False,20.2500,20.3500,reg,34859 +EBF,2018-04-24,20.4500,20.7000,False,20.3500,20.5500,reg,41269 +EBF,2018-04-25,18.0500,20.4000,False,18.0000,20.4000,reg,181229 +EBF,2018-04-26,18.5000,18.5950,False,18.0000,18.0000,reg,110029 +EBF,2018-04-27,18.2000,18.5000,False,17.9750,18.4000,reg,77403 +EBF,2018-04-30,17.9000,18.3500,False,17.9000,18.2500,reg,115100 +EBF,2018-05-01,18.1000,18.2000,False,17.6500,17.9000,reg,104698 +EBF,2018-05-02,18.1000,18.2500,False,17.9500,18.1500,reg,92369 +EBF,2018-05-03,17.9000,18.1500,False,17.7900,18.1000,reg,61351 +EBF,2018-05-04,17.9000,18.0500,False,17.8000,17.8000,reg,121659 +EBF,2018-05-07,17.9000,18.0250,False,17.8000,18.0000,reg,69694 +EBF,2018-05-08,17.8000,18.0500,False,17.6500,17.9500,reg,112524 +EBF,2018-05-09,18.0500,18.1500,False,17.9000,17.9000,reg,73794 +EBF,2018-05-10,18.3500,18.4250,False,17.9000,18.0000,reg,66073 +EBF,2018-05-11,18.2000,18.3500,False,18.0500,18.3000,reg,50572 +EBF,2018-05-14,18.1000,18.3000,False,18.0750,18.2000,reg,55963 +EBF,2018-05-15,18.3000,18.4000,False,18.0000,18.0000,reg,52147 +EBF,2018-05-16,18.6000,18.6500,False,18.2750,18.3500,reg,58626 +EBF,2018-05-17,18.8000,19.0500,False,18.7000,18.7000,reg,76329 +EBF,2018-05-18,18.7500,18.9000,False,18.5500,18.9000,reg,60846 +EBF,2018-05-21,18.7500,18.8700,False,18.6000,18.7500,reg,62963 +EBF,2018-05-22,18.3000,18.8000,False,18.2500,18.8000,reg,53122 +EBF,2018-05-23,18.3000,18.4500,False,18.1500,18.2500,reg,80133 +EBF,2018-05-24,18.2500,18.5000,False,18.2000,18.2500,reg,52104 +EBF,2018-05-25,18.2500,18.3500,False,18.1000,18.3000,reg,83090 +EBF,2018-05-29,18.5000,18.5000,False,18.2250,18.2500,reg,86173 +EBF,2018-05-30,18.7000,18.9500,False,18.5500,18.6000,reg,72230 +EBF,2018-05-31,18.2500,18.7500,False,18.2000,18.7000,reg,53144 +EBF,2018-06-01,18.6500,18.7000,False,18.3500,18.4500,reg,61667 +EBF,2018-06-04,18.3500,18.7000,False,18.2500,18.6500,reg,86511 +EBF,2018-06-05,18.6500,18.7000,False,18.2000,18.3000,reg,54847 +EBF,2018-06-06,18.4000,18.7000,False,18.3750,18.6000,reg,97474 +EBF,2018-06-07,18.8000,18.8750,False,18.4000,18.4500,reg,67159 diff --git a/company_library/EBIX.csv b/company_library/EBIX.csv index 48ace52d..ed93bc75 100644 --- a/company_library/EBIX.csv +++ b/company_library/EBIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBIX,2017-06-06,54.4225,55.6175,False,54.0242,54.8706,reg,189450 -EBIX,2017-06-07,54.4723,54.9204,False,53.9744,54.6715,reg,167229 -EBIX,2017-06-08,55.1196,55.4183,False,54.4225,54.5221,reg,103311 EBIX,2017-06-09,54.1237,56.1154,False,53.8748,55.4183,reg,224946 EBIX,2017-06-12,55.3685,55.6175,False,53.7752,53.7752,reg,374999 EBIX,2017-06-13,55.3685,55.9660,False,55.0200,55.7171,reg,176075 @@ -249,3 +246,6 @@ EBIX,2018-05-31,74.6000,76.3000,False,74.5000,75.4500,reg,129839 EBIX,2018-06-01,74.9000,75.5000,False,74.1000,74.9000,reg,171500 EBIX,2018-06-04,75.7500,76.4500,False,75.0500,75.0500,reg,164811 EBIX,2018-06-05,76.3000,76.9000,False,75.6500,76.0500,reg,280876 +EBIX,2018-06-06,76.8500,77.0000,False,75.7000,76.2000,reg,154001 +EBIX,2018-06-07,75.3000,77.3500,False,74.6000,77.0500,reg,281783 +EBIX,2018-06-08,74.8500,75.4000,False,74.7000,75.0000,reg,126517 diff --git a/company_library/EBMT.csv b/company_library/EBMT.csv index ef305cd8..f6af5cbd 100644 --- a/company_library/EBMT.csv +++ b/company_library/EBMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBMT,2017-06-06,17.7186,17.8658,False,17.7186,17.8168,reg,3224 -EBMT,2017-06-07,18.0622,18.0622,False,17.6941,17.7677,reg,4526 -EBMT,2017-06-08,18.1113,18.1113,False,17.7501,17.8658,reg,2371 EBMT,2017-06-09,18.6021,18.6553,False,18.1113,18.1113,reg,6233 EBMT,2017-06-12,18.6722,18.6916,False,18.6021,18.6266,reg,2270 EBMT,2017-06-13,18.1603,18.4057,False,17.7854,18.4057,reg,5648 @@ -249,3 +246,6 @@ EBMT,2018-05-31,19.4000,19.5500,False,19.4000,19.5000,reg,1380 EBMT,2018-06-01,19.6000,19.6500,False,19.3000,19.6500,reg,1999 EBMT,2018-06-04,19.4000,19.7500,False,19.3500,19.5472,reg,1639 EBMT,2018-06-05,19.7500,19.7500,False,19.4000,19.6000,reg,1007 +EBMT,2018-06-06,19.5000,19.7500,False,19.5000,19.7000,reg,2296 +EBMT,2018-06-07,19.7000,19.7500,False,19.4250,19.7000,reg,1221 +EBMT,2018-06-08,19.4500,19.7000,False,19.3760,19.4500,reg,2801 diff --git a/company_library/EBSB.csv b/company_library/EBSB.csv index 863e5d2e..2895f398 100644 --- a/company_library/EBSB.csv +++ b/company_library/EBSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBSB,2017-06-06,16.0463,16.1949,False,15.9720,16.0959,reg,112665 -EBSB,2017-06-07,16.0959,16.2444,False,15.9968,16.0463,reg,119976 -EBSB,2017-06-08,16.6406,16.7645,False,16.0959,16.1454,reg,205012 EBSB,2017-06-09,17.0864,17.1359,False,16.5911,16.6406,reg,172080 EBSB,2017-06-12,16.9378,17.2845,False,16.1581,17.1359,reg,123946 EBSB,2017-06-13,16.9873,17.1359,False,16.7397,16.9378,reg,170188 @@ -249,3 +246,6 @@ EBSB,2018-05-31,19.5500,19.7000,False,19.4000,19.4500,reg,142875 EBSB,2018-06-01,19.5000,19.7500,False,19.4500,19.6000,reg,183635 EBSB,2018-06-04,19.5500,19.6000,False,19.4000,19.6000,reg,271251 EBSB,2018-06-05,19.5000,19.6000,False,19.4000,19.6000,reg,104257 +EBSB,2018-06-06,19.6500,19.7500,False,19.5000,19.5500,reg,239650 +EBSB,2018-06-07,19.8000,19.8000,False,19.6500,19.7500,reg,145002 +EBSB,2018-06-08,19.7500,19.8500,False,19.6500,19.7500,reg,68661 diff --git a/company_library/EBTC.csv b/company_library/EBTC.csv index 17170737..c67f374e 100644 --- a/company_library/EBTC.csv +++ b/company_library/EBTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBTC,2017-06-06,29.9996,30.3045,False,29.7439,29.7439,reg,4209 -EBTC,2017-06-07,30.7766,31.0028,False,29.4291,29.8619,reg,9366 -EBTC,2017-06-08,31.6323,32.2471,False,30.4520,30.4520,reg,16862 EBTC,2017-06-09,33.8258,34.0323,False,31.6520,31.6520,reg,18810 EBTC,2017-06-12,34.5143,34.5536,False,33.6586,34.0618,reg,19047 EBTC,2017-06-13,35.4979,35.7438,False,33.8184,34.4454,reg,21736 @@ -249,3 +246,6 @@ EBTC,2018-05-31,40.1000,41.0000,False,38.9452,40.8200,reg,40136 EBTC,2018-06-01,40.0100,40.8622,False,39.7900,40.0000,reg,21658 EBTC,2018-06-04,40.3500,44.1400,False,40.1900,44.1400,reg,7790 EBTC,2018-06-05,40.5600,40.6600,False,39.8540,40.4700,reg,9438 +EBTC,2018-06-06,41.5400,42.0000,False,40.5900,40.5900,reg,24218 +EBTC,2018-06-07,41.3700,41.7400,False,41.2100,41.7400,reg,8484 +EBTC,2018-06-08,40.8700,41.4850,False,40.8000,41.4800,reg,6796 diff --git a/company_library/ECF.csv b/company_library/ECF.csv new file mode 100644 index 00000000..929cf7b8 --- /dev/null +++ b/company_library/ECF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ECF,2017-06-08,8.6834,8.6930,False,8.6358,8.6930,reg,20950 +ECF,2017-06-09,8.5977,8.7120,False,8.5881,8.6930,reg,35000 +ECF,2017-06-12,8.5309,8.6930,False,8.5309,8.5500,reg,21045 +ECF,2017-06-13,8.6548,8.6548,False,8.5881,8.5881,reg,22669 +ECF,2017-06-14,8.7120,8.7216,False,8.6301,8.7025,reg,31705 +ECF,2017-06-15,8.6739,8.6834,False,8.5691,8.6834,reg,24425 +ECF,2017-06-16,8.6358,8.7406,False,8.6358,8.7216,reg,16825 +ECF,2017-06-19,8.5881,8.7311,False,8.5881,8.6453,reg,8605 +ECF,2017-06-20,8.5595,8.7120,False,8.5595,8.6739,reg,21285 +ECF,2017-06-21,8.6548,8.7502,False,8.6072,8.6072,reg,24597 +ECF,2017-06-22,8.5977,8.7025,False,8.5977,8.7025,reg,13021 +ECF,2017-06-23,8.7025,8.7025,False,8.5881,8.6644,reg,32434 +ECF,2017-06-26,8.6548,8.8121,False,8.6358,8.7502,reg,36306 +ECF,2017-06-27,8.6834,8.7454,False,8.6430,8.6930,reg,22376 +ECF,2017-06-28,8.7692,8.7692,False,8.7121,8.7692,reg,35659 +ECF,2017-06-29,8.5977,8.7978,False,8.5691,8.7978,reg,50069 +ECF,2017-06-30,8.7311,8.8455,False,8.6739,8.8455,reg,32163 +ECF,2017-07-05,8.8169,8.8359,False,8.7549,8.8169,reg,23149 +ECF,2017-07-06,8.7502,8.8073,False,8.6964,8.8073,reg,14501 +ECF,2017-07-07,8.6548,8.7883,False,8.6453,8.7502,reg,18309 +ECF,2017-07-10,8.7311,8.7311,False,8.7097,8.7311,reg,16992 +ECF,2017-07-11,8.7025,8.7788,False,8.6739,8.7311,reg,14229 +ECF,2017-07-12,8.7597,8.8264,False,8.6930,8.7502,reg,31297 +ECF,2017-07-13,8.8169,8.8264,False,8.7511,8.8169,reg,19725 +ECF,2017-07-14,8.8264,8.8264,False,8.7692,8.8264,reg,25428 +ECF,2017-07-17,8.8073,8.9217,False,8.7788,8.9217,reg,27451 +ECF,2017-07-18,8.7788,8.8169,False,8.7502,8.7692,reg,21706 +ECF,2017-07-19,8.7979,8.8455,False,8.7978,8.8169,reg,20217 +ECF,2017-07-20,8.8455,8.8550,False,8.8073,8.8073,reg,23131 +ECF,2017-07-21,8.8836,8.8884,False,8.8359,8.8550,reg,21214 +ECF,2017-07-24,8.8073,8.9408,False,8.8073,8.9408,reg,18080 +ECF,2017-07-25,8.8749,8.9027,False,8.8495,8.8931,reg,10541 +ECF,2017-07-26,8.9027,8.9503,False,8.8926,8.9503,reg,33847 +ECF,2017-07-27,8.9652,9.0361,False,8.9503,8.9599,reg,26636 +ECF,2017-07-28,8.9132,8.9694,False,8.9027,8.9599,reg,66504 +ECF,2017-07-31,8.9694,8.9885,False,8.9504,8.9599,reg,23842 +ECF,2017-08-01,8.9599,9.0361,False,8.8932,9.0361,reg,33845 +ECF,2017-08-02,8.8645,8.9503,False,8.8645,8.9408,reg,16462 +ECF,2017-08-03,8.8339,8.9885,False,8.8339,8.9217,reg,7547 +ECF,2017-08-04,8.8454,8.9122,False,8.8359,8.9122,reg,7966 +ECF,2017-08-07,8.8359,8.9313,False,8.8169,8.8169,reg,11233 +ECF,2017-08-08,8.8264,8.8502,False,8.7788,8.8455,reg,18759 +ECF,2017-08-09,8.8169,8.8264,False,8.7311,8.8264,reg,25357 +ECF,2017-08-10,8.5595,8.8073,False,8.5595,8.8073,reg,43704 +ECF,2017-08-11,8.6930,8.7216,False,8.5405,8.5405,reg,26779 +ECF,2017-08-14,8.6644,8.8741,False,8.6453,8.8550,reg,16719 +ECF,2017-08-15,8.6547,8.7705,False,8.6451,8.7416,reg,20098 +ECF,2017-08-16,8.7609,8.7705,False,8.6933,8.7705,reg,38008 +ECF,2017-08-17,8.6354,8.7705,False,8.5775,8.7705,reg,21447 +ECF,2017-08-18,8.6354,8.6837,False,8.6065,8.6065,reg,25809 +ECF,2017-08-21,8.5872,8.7416,False,8.5872,8.6837,reg,11813 +ECF,2017-08-22,8.6740,8.7030,False,8.6258,8.6644,reg,25034 +ECF,2017-08-23,8.7223,8.7898,False,8.6065,8.6740,reg,32314 +ECF,2017-08-24,8.7318,8.8573,False,8.7223,8.8091,reg,12190 +ECF,2017-08-25,8.7560,8.8766,False,8.6452,8.8091,reg,50911 +ECF,2017-08-28,8.7995,8.8187,False,8.7126,8.8187,reg,33970 +ECF,2017-08-29,8.7705,8.7802,False,8.7319,8.7802,reg,20313 +ECF,2017-08-30,8.7898,8.8163,False,8.7416,8.8091,reg,23287 +ECF,2017-08-31,8.7802,8.8342,False,8.7802,8.7995,reg,21646 +ECF,2017-09-01,9.0214,9.0214,False,8.7898,8.7898,reg,33353 +ECF,2017-09-05,8.7609,8.9345,False,8.7512,8.9345,reg,38088 +ECF,2017-09-06,8.7706,8.8766,False,8.7705,8.8582,reg,29769 +ECF,2017-09-07,8.7995,8.8477,False,8.7802,8.8380,reg,21591 +ECF,2017-09-08,8.7416,8.8573,False,8.7319,8.8380,reg,24439 +ECF,2017-09-11,8.7705,8.8573,False,8.7512,8.7512,reg,17505 +ECF,2017-09-12,8.8091,8.8863,False,8.7705,8.7705,reg,20187 +ECF,2017-09-13,8.8091,8.9249,False,8.7705,8.8091,reg,32868 +ECF,2017-09-14,8.9152,8.9152,False,8.8091,8.8091,reg,22745 +ECF,2017-09-15,8.8284,8.9152,False,8.8091,8.9152,reg,9473 +ECF,2017-09-18,8.8670,8.9731,False,8.7705,8.7802,reg,56887 +ECF,2017-09-19,8.9152,8.9731,False,8.8284,8.8573,reg,58050 +ECF,2017-09-20,8.8863,8.9538,False,8.8766,8.9538,reg,29730 +ECF,2017-09-21,8.8873,8.9345,False,8.8817,8.9345,reg,17900 +ECF,2017-09-22,8.8766,8.9442,False,8.8589,8.9442,reg,23725 +ECF,2017-09-25,8.8670,8.9345,False,8.8477,8.9345,reg,13732 +ECF,2017-09-26,8.8294,8.9249,False,8.8284,8.9249,reg,34092 +ECF,2017-09-27,8.9056,8.9442,False,8.8766,8.9152,reg,15797 +ECF,2017-09-28,8.9249,8.9731,False,8.9249,8.9635,reg,26293 +ECF,2017-09-29,8.9345,8.9538,False,8.9152,8.9345,reg,14777 +ECF,2017-10-02,8.9345,8.9635,False,8.8863,8.8863,reg,18737 +ECF,2017-10-03,8.9587,9.0214,False,8.9249,8.9635,reg,51410 +ECF,2017-10-04,8.9635,9.0117,False,8.9152,8.9828,reg,14811 +ECF,2017-10-05,8.9923,8.9924,False,8.9056,8.9731,reg,45239 +ECF,2017-10-06,8.9731,9.0214,False,8.9152,8.9828,reg,23569 +ECF,2017-10-09,8.9249,8.9731,False,8.9249,8.9635,reg,13181 +ECF,2017-10-10,8.9731,9.0021,False,8.9152,9.0021,reg,19800 +ECF,2017-10-11,8.9635,8.9731,False,8.9152,8.9249,reg,24413 +ECF,2017-10-12,8.9532,9.0214,False,8.9249,9.0214,reg,15539 +ECF,2017-10-13,8.9876,9.0407,False,8.9621,9.0214,reg,27505 +ECF,2017-10-16,8.9635,9.0600,False,8.9538,9.0600,reg,10988 +ECF,2017-10-17,8.9249,9.0600,False,8.9249,8.9731,reg,20522 +ECF,2017-10-18,8.9635,8.9635,False,8.8477,8.9635,reg,41410 +ECF,2017-10-19,8.9056,8.9635,False,8.9056,8.9635,reg,12746 +ECF,2017-10-20,8.9143,8.9635,False,8.8766,8.9635,reg,15847 +ECF,2017-10-23,8.9635,8.9635,False,8.9442,8.9538,reg,7738 +ECF,2017-10-24,8.9442,8.9635,False,8.8959,8.9635,reg,13240 +ECF,2017-10-25,8.8959,8.9635,False,8.6933,8.9635,reg,30988 +ECF,2017-10-26,8.8091,8.9635,False,8.7995,8.9635,reg,20831 +ECF,2017-10-27,8.8863,8.9442,False,8.8766,8.8766,reg,6588 +ECF,2017-10-30,8.9345,8.9635,False,8.9008,8.9249,reg,11862 +ECF,2017-10-31,8.9538,8.9635,False,8.8539,8.9635,reg,15105 +ECF,2017-11-01,9.0311,9.0407,False,8.9345,8.9538,reg,24125 +ECF,2017-11-02,8.9731,9.0310,False,8.8940,9.0310,reg,16298 +ECF,2017-11-03,8.9847,9.0214,False,8.9442,8.9924,reg,15840 +ECF,2017-11-06,9.0021,9.0310,False,9.0021,9.0310,reg,10738 +ECF,2017-11-07,9.0407,9.0600,False,8.9972,9.0214,reg,30030 +ECF,2017-11-08,8.9828,9.0986,False,8.9828,9.0889,reg,16625 +ECF,2017-11-09,9.0021,9.0503,False,8.9564,9.0503,reg,18946 +ECF,2017-11-10,9.0472,9.0600,False,8.8670,9.0214,reg,34640 +ECF,2017-11-13,9.1529,9.1699,False,9.0699,9.0699,reg,23238 +ECF,2017-11-14,9.1285,9.1480,False,9.0211,9.1480,reg,18945 +ECF,2017-11-15,8.9234,9.1480,False,8.8921,9.1480,reg,55072 +ECF,2017-11-16,8.8941,9.0015,False,8.8512,8.8746,reg,56081 +ECF,2017-11-17,8.9820,9.0113,False,8.9430,9.0015,reg,15928 +ECF,2017-11-20,8.9625,9.0113,False,8.9433,9.0015,reg,16797 +ECF,2017-11-21,8.9918,9.0113,False,8.9381,8.9820,reg,16410 +ECF,2017-11-22,9.0796,9.0796,False,9.0015,9.0211,reg,39000 +ECF,2017-11-27,9.0015,9.1480,False,9.0015,9.0992,reg,17409 +ECF,2017-11-28,9.1480,9.2456,False,9.0113,9.0113,reg,29187 +ECF,2017-11-29,9.1653,9.1968,False,9.1095,9.1480,reg,18550 +ECF,2017-11-30,9.4213,9.4213,False,9.1382,9.2066,reg,24083 +ECF,2017-12-01,9.1187,9.3530,False,9.1187,9.3530,reg,7600 +ECF,2017-12-04,9.1187,9.2456,False,9.1089,9.1089,reg,9346 +ECF,2017-12-05,9.1034,9.1773,False,9.1034,9.1483,reg,19848 +ECF,2017-12-06,9.0992,9.1773,False,9.0699,9.1773,reg,18130 +ECF,2017-12-07,8.9918,9.1285,False,8.9918,9.0211,reg,17545 +ECF,2017-12-08,9.0309,9.0992,False,8.9722,9.0406,reg,69115 +ECF,2017-12-11,9.1187,9.1480,False,9.0796,9.1285,reg,13907 +ECF,2017-12-12,9.1870,9.2261,False,9.0978,9.2261,reg,42225 +ECF,2017-12-13,9.1967,9.2651,False,9.1872,9.2651,reg,14159 +ECF,2017-12-14,9.2066,9.2749,False,9.1184,9.2749,reg,23435 +ECF,2017-12-15,9.0796,9.2152,False,9.0796,9.1968,reg,58716 +ECF,2017-12-18,9.0699,9.2066,False,9.0601,9.0601,reg,14591 +ECF,2017-12-19,9.1773,9.2066,False,9.1285,9.1577,reg,27188 +ECF,2017-12-20,9.1535,9.2554,False,9.0700,9.2066,reg,18634 +ECF,2017-12-21,9.1577,9.2261,False,9.1577,9.2163,reg,11351 +ECF,2017-12-22,9.1773,9.2358,False,9.1773,9.2261,reg,17744 +ECF,2017-12-26,9.0992,9.2358,False,9.0992,9.2358,reg,6980 +ECF,2017-12-27,9.1285,9.1773,False,9.0796,9.1382,reg,5328 +ECF,2017-12-28,9.1773,9.2261,False,9.1686,9.2261,reg,14690 +ECF,2017-12-29,9.1870,9.1870,False,9.0894,9.1870,reg,10225 +ECF,2018-01-02,9.1089,9.1675,False,9.1089,9.1382,reg,4820 +ECF,2018-01-03,9.1480,9.1870,False,9.0894,9.0894,reg,26198 +ECF,2018-01-04,9.2261,9.2261,False,9.1285,9.1285,reg,19777 +ECF,2018-01-05,9.2847,9.2847,False,9.2261,9.2358,reg,30906 +ECF,2018-01-08,9.3432,9.3432,False,9.3042,9.3432,reg,42557 +ECF,2018-01-09,9.3530,9.3628,False,9.2890,9.3628,reg,23745 +ECF,2018-01-10,9.3530,9.3628,False,9.3141,9.3628,reg,8753 +ECF,2018-01-11,9.3530,9.3628,False,9.3242,9.3628,reg,22967 +ECF,2018-01-12,9.4311,9.4604,False,9.2944,9.3823,reg,33961 +ECF,2018-01-16,9.4409,9.4409,False,9.3628,9.4409,reg,16002 +ECF,2018-01-17,9.4018,9.4506,False,9.3237,9.4506,reg,12064 +ECF,2018-01-18,9.3302,9.4018,False,9.3140,9.4018,reg,24629 +ECF,2018-01-19,9.3776,9.4116,False,9.3042,9.3042,reg,23925 +ECF,2018-01-22,9.4297,9.4409,False,9.4087,9.4116,reg,19903 +ECF,2018-01-23,9.4506,9.4897,False,9.3628,9.3921,reg,26919 +ECF,2018-01-24,9.5678,9.6449,False,9.4897,9.4897,reg,40648 +ECF,2018-01-25,9.3725,9.5678,False,9.1773,9.5678,reg,384219 +ECF,2018-01-26,9.4897,9.5287,False,9.3237,9.3237,reg,46427 +ECF,2018-01-29,9.4995,9.5287,False,9.4311,9.5287,reg,22800 +ECF,2018-01-30,9.2651,9.4995,False,9.2358,9.4995,reg,50402 +ECF,2018-01-31,9.2651,9.3677,False,9.1870,9.2358,reg,29026 +ECF,2018-02-01,9.1968,9.3140,False,9.1968,9.3140,reg,16120 +ECF,2018-02-02,9.1285,9.2847,False,9.0504,9.2847,reg,28766 +ECF,2018-02-05,8.6110,9.0601,False,8.6110,9.0308,reg,68273 +ECF,2018-02-06,8.8258,8.8360,False,8.6706,8.7282,reg,60571 +ECF,2018-02-07,8.8844,8.9332,False,8.7770,8.7770,reg,34369 +ECF,2018-02-08,8.7427,8.9234,False,8.7379,8.8844,reg,54403 +ECF,2018-02-09,8.7965,8.8746,False,8.6013,8.8746,reg,33414 +ECF,2018-02-12,8.8163,8.8845,False,8.7669,8.7866,reg,33459 +ECF,2018-02-13,8.9250,8.9250,False,8.8064,8.8262,reg,30488 +ECF,2018-02-14,8.9940,8.9942,False,8.8360,8.8953,reg,15286 +ECF,2018-02-15,8.9448,9.0436,False,8.9448,8.9744,reg,29155 +ECF,2018-02-16,9.0249,9.1721,False,9.0140,9.1721,reg,54054 +ECF,2018-02-20,9.1128,9.1128,False,8.9744,8.9744,reg,42954 +ECF,2018-02-21,9.0140,9.1407,False,8.9448,9.1128,reg,32447 +ECF,2018-02-22,8.9151,9.0042,False,8.9122,8.9151,reg,51310 +ECF,2018-02-23,9.0041,9.0140,False,8.9151,8.9151,reg,40346 +ECF,2018-02-26,9.0535,9.0831,False,9.0238,9.0238,reg,47567 +ECF,2018-02-27,9.0140,9.1127,False,9.0140,9.1029,reg,32968 +ECF,2018-02-28,8.9547,9.0535,False,8.9547,8.9942,reg,37267 +ECF,2018-03-01,8.8459,8.9843,False,8.8459,8.9250,reg,25221 +ECF,2018-03-02,8.9052,8.9151,False,8.8064,8.8064,reg,26923 +ECF,2018-03-05,8.9744,9.0140,False,8.8459,8.8459,reg,28966 +ECF,2018-03-06,9.0930,9.0988,False,9.0140,9.0140,reg,36295 +ECF,2018-03-07,9.1919,9.1919,False,9.0385,9.0930,reg,53301 +ECF,2018-03-08,9.2709,9.3203,False,9.2017,9.2413,reg,41113 +ECF,2018-03-09,9.3500,9.4291,False,9.2512,9.2512,reg,47195 +ECF,2018-03-12,9.4291,9.4686,False,9.3368,9.3895,reg,62737 +ECF,2018-03-13,9.3895,9.4390,False,9.3401,9.4093,reg,18084 +ECF,2018-03-14,9.3994,9.5081,False,9.3105,9.5081,reg,48182 +ECF,2018-03-15,9.3994,9.3994,False,9.3401,9.3994,reg,22150 +ECF,2018-03-16,9.3342,9.3994,False,9.3204,9.3994,reg,26009 +ECF,2018-03-19,9.2466,9.3797,False,9.2017,9.3797,reg,22577 +ECF,2018-03-20,9.2215,9.3302,False,9.2215,9.3105,reg,20890 +ECF,2018-03-21,9.3698,9.3698,False,9.2689,9.2709,reg,42630 +ECF,2018-03-22,9.1523,9.2709,False,9.0733,9.2610,reg,35476 +ECF,2018-03-23,9.0930,9.1820,False,9.0238,9.1721,reg,25643 +ECF,2018-03-26,9.0930,9.1820,False,9.0733,9.1326,reg,30962 +ECF,2018-03-27,9.0041,9.1523,False,9.0041,9.1523,reg,21013 +ECF,2018-03-28,8.9744,9.1146,False,8.9052,8.9547,reg,25028 +ECF,2018-03-29,9.0436,9.0436,False,8.9645,9.0337,reg,26568 +ECF,2018-04-02,8.8953,9.0535,False,8.8410,9.0436,reg,45891 +ECF,2018-04-03,9.0140,9.0733,False,8.8657,8.8953,reg,79000 +ECF,2018-04-04,8.9843,8.9843,False,8.8459,8.8459,reg,24525 +ECF,2018-04-05,9.0140,9.0436,False,8.9547,8.9547,reg,18637 +ECF,2018-04-06,8.9349,9.0140,False,8.9215,9.0041,reg,24790 +ECF,2018-04-09,8.8550,9.0140,False,8.8451,8.9448,reg,74363 +ECF,2018-04-10,8.9448,9.0140,False,8.8994,8.9250,reg,68330 +ECF,2018-04-11,8.9942,9.0132,False,8.9250,8.9250,reg,26047 +ECF,2018-04-12,9.0238,9.0335,False,8.9645,9.0140,reg,33800 +ECF,2018-04-13,9.0337,9.0436,False,8.9448,9.0436,reg,19914 +ECF,2018-04-16,9.0238,9.0436,False,8.9942,9.0436,reg,14951 +ECF,2018-04-17,9.1326,9.1326,False,9.0436,9.0436,reg,36059 +ECF,2018-04-18,9.1523,9.1622,False,9.1227,9.1326,reg,18671 +ECF,2018-04-19,9.1326,9.2017,False,9.0436,9.2017,reg,19602 +ECF,2018-04-20,9.0337,9.1919,False,9.0337,9.1919,reg,16777 +ECF,2018-04-23,9.0543,9.0930,False,9.0436,9.0831,reg,23737 +ECF,2018-04-24,8.9950,9.1424,False,8.9843,9.1424,reg,27241 +ECF,2018-04-25,9.0041,9.0140,False,8.9448,8.9448,reg,24530 +ECF,2018-04-26,9.0337,9.0831,False,9.0189,9.0831,reg,25283 +ECF,2018-04-27,9.1326,9.1424,False,9.0238,9.1128,reg,158797 +ECF,2018-04-30,9.1732,9.2017,False,9.1029,9.1721,reg,49480 +ECF,2018-05-01,9.2314,9.2314,False,9.1227,9.1919,reg,47100 +ECF,2018-05-02,9.2017,9.2413,False,9.1622,9.2314,reg,38709 +ECF,2018-05-03,9.1622,9.2215,False,9.1190,9.2215,reg,23070 +ECF,2018-05-04,9.1721,9.1919,False,9.1515,9.1919,reg,21050 +ECF,2018-05-07,9.2314,9.2512,False,9.1474,9.1919,reg,20522 +ECF,2018-05-08,9.2215,9.2413,False,9.2117,9.2314,reg,25341 +ECF,2018-05-09,9.2610,9.3006,False,9.2314,9.2512,reg,21782 +ECF,2018-05-10,9.3500,9.3599,False,9.2709,9.3203,reg,19634 +ECF,2018-05-11,9.3500,9.3500,False,9.3098,9.3500,reg,16520 +ECF,2018-05-14,9.3500,9.3797,False,9.3323,9.3698,reg,14087 +ECF,2018-05-15,9.3900,9.4100,False,9.2800,9.4100,reg,31565 +ECF,2018-05-16,9.3600,9.4000,False,9.3000,9.4000,reg,30297 +ECF,2018-05-17,9.3500,9.3900,False,9.3000,9.3800,reg,13527 +ECF,2018-05-18,9.3600,9.3800,False,9.3100,9.3800,reg,18482 +ECF,2018-05-21,9.3500,9.4300,False,9.3400,9.3500,reg,20650 +ECF,2018-05-22,9.3300,9.3800,False,9.2900,9.2900,reg,26773 +ECF,2018-05-23,9.3479,9.3900,False,9.2908,9.3900,reg,24309 +ECF,2018-05-24,9.3700,9.3800,False,9.3400,9.3700,reg,20624 +ECF,2018-05-25,9.3711,9.4000,False,9.3500,9.3500,reg,21992 +ECF,2018-05-29,9.2900,9.3600,False,9.2800,9.3400,reg,18299 +ECF,2018-05-30,9.3500,9.3600,False,9.3400,9.3600,reg,12552 +ECF,2018-05-31,9.3300,9.3900,False,9.3000,9.3900,reg,11443 +ECF,2018-06-01,9.4200,9.4200,False,9.3100,9.3800,reg,13248 +ECF,2018-06-04,9.4200,9.4700,False,9.4000,9.4700,reg,21363 +ECF,2018-06-05,9.4300,9.4800,False,9.4300,9.4800,reg,19083 +ECF,2018-06-06,9.4600,9.4900,False,9.4300,9.4900,reg,29006 +ECF,2018-06-07,9.4600,9.4600,False,9.4600,9.4600,reg,0 diff --git a/company_library/ECHO.csv b/company_library/ECHO.csv index d5dc4523..356e727e 100644 --- a/company_library/ECHO.csv +++ b/company_library/ECHO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECHO,2017-06-06,19.2500,19.4500,False,19.0000,19.3000,reg,151053 -ECHO,2017-06-07,19.3500,19.5000,False,19.0500,19.3500,reg,140081 -ECHO,2017-06-08,19.2500,19.4500,False,18.9500,19.4500,reg,193543 ECHO,2017-06-09,19.7500,19.9500,False,19.2000,19.3500,reg,281453 ECHO,2017-06-12,19.8000,20.2750,False,19.7000,19.7000,reg,379967 ECHO,2017-06-13,19.5500,20.1500,False,19.5000,19.8500,reg,231065 @@ -249,3 +246,6 @@ ECHO,2018-05-31,27.8000,27.9500,False,27.5000,27.9000,reg,258166 ECHO,2018-06-01,28.4500,28.5250,False,27.8500,27.8500,reg,266702 ECHO,2018-06-04,28.3500,28.8000,False,28.1500,28.5000,reg,337797 ECHO,2018-06-05,28.3500,28.8500,False,28.2500,28.3500,reg,240588 +ECHO,2018-06-06,28.1000,28.4500,False,27.8010,28.3000,reg,278381 +ECHO,2018-06-07,27.8500,28.2000,False,27.6500,28.0500,reg,450797 +ECHO,2018-06-08,28.6000,28.7500,False,27.7500,27.8500,reg,387293 diff --git a/company_library/ECOL.csv b/company_library/ECOL.csv index c30bd524..fe85b205 100644 --- a/company_library/ECOL.csv +++ b/company_library/ECOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECOL,2017-06-06,49.5366,49.6846,False,49.0432,49.2405,reg,57086 -ECOL,2017-06-07,49.9806,50.2767,False,49.6352,49.6352,reg,46306 -ECOL,2017-06-08,50.3753,50.6714,False,49.1912,50.0793,reg,72063 ECOL,2017-06-09,51.4608,51.8062,False,50.1780,50.4247,reg,61809 ECOL,2017-06-12,51.0167,52.2009,False,50.8194,51.6582,reg,85172 ECOL,2017-06-13,50.8687,52.0529,False,50.7700,51.3621,reg,66142 @@ -249,3 +246,6 @@ ECOL,2018-05-31,60.6000,61.6500,False,60.5000,61.3000,reg,54035 ECOL,2018-06-01,61.3000,61.7000,False,59.8500,60.6000,reg,94962 ECOL,2018-06-04,61.2500,61.7000,False,60.4500,61.5000,reg,108551 ECOL,2018-06-05,62.5000,62.6000,False,61.0500,61.2500,reg,48435 +ECOL,2018-06-06,62.0500,62.8000,False,61.8500,62.5000,reg,49040 +ECOL,2018-06-07,61.8000,62.4000,False,61.5000,62.0000,reg,67607 +ECOL,2018-06-08,61.8500,62.5000,False,61.3500,61.7500,reg,37027 diff --git a/company_library/ECPG.csv b/company_library/ECPG.csv index 1785a991..28283df6 100644 --- a/company_library/ECPG.csv +++ b/company_library/ECPG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECPG,2017-06-06,38.1500,38.3000,False,37.0500,37.4500,reg,279386 -ECPG,2017-06-07,37.9500,38.4500,False,37.9000,38.0500,reg,127294 -ECPG,2017-06-08,38.2000,38.6000,False,37.8500,38.1000,reg,176278 ECPG,2017-06-09,38.4000,38.7500,False,38.1500,38.3500,reg,203300 ECPG,2017-06-12,38.6500,39.0000,False,38.0500,38.4000,reg,266164 ECPG,2017-06-13,39.1000,39.1500,False,38.1500,38.6500,reg,210621 @@ -249,3 +246,6 @@ ECPG,2018-05-31,39.4500,40.1500,False,39.3000,39.8000,reg,541253 ECPG,2018-06-01,40.2000,40.7500,False,39.2000,39.5500,reg,269357 ECPG,2018-06-04,40.2000,40.7000,False,39.5000,40.3500,reg,367284 ECPG,2018-06-05,38.2000,40.4000,False,38.1000,40.1500,reg,507890 +ECPG,2018-06-06,39.0000,39.1000,False,37.8000,38.4000,reg,293809 +ECPG,2018-06-07,38.2500,39.1500,False,38.2000,38.9500,reg,127378 +ECPG,2018-06-08,38.7000,38.9000,False,38.1500,38.2500,reg,344360 diff --git a/company_library/ECT.csv b/company_library/ECT.csv new file mode 100644 index 00000000..e0fd7eed --- /dev/null +++ b/company_library/ECT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ECT,2017-06-08,1.7506,1.7856,False,1.7506,1.7506,reg,43840 +ECT,2017-06-09,1.7944,1.8294,False,1.7506,1.7506,reg,52642 +ECT,2017-06-12,1.8382,1.8382,False,1.7506,1.7944,reg,60275 +ECT,2017-06-13,1.8382,1.8819,False,1.8031,1.8382,reg,18823 +ECT,2017-06-14,1.8819,1.8819,False,1.8382,1.8382,reg,10476 +ECT,2017-06-15,1.7944,1.8819,False,1.7944,1.8819,reg,33940 +ECT,2017-06-16,1.8819,1.8819,False,1.7944,1.8163,reg,29704 +ECT,2017-06-19,1.8819,1.8819,False,1.8382,1.8488,reg,21125 +ECT,2017-06-20,1.8819,1.8819,False,1.8382,1.8819,reg,34916 +ECT,2017-06-21,1.8819,1.8819,False,1.8382,1.8469,reg,30835 +ECT,2017-06-22,1.8382,1.8819,False,1.8382,1.8382,reg,13545 +ECT,2017-06-23,1.8819,1.8819,False,1.8382,1.8382,reg,12093 +ECT,2017-06-26,1.8382,1.8819,False,1.8382,1.8382,reg,17371 +ECT,2017-06-27,1.8382,1.8819,False,1.8382,1.8382,reg,28277 +ECT,2017-06-28,1.8382,1.8819,False,1.8382,1.8382,reg,27333 +ECT,2017-06-29,1.8732,1.8819,False,1.8382,1.8382,reg,16302 +ECT,2017-06-30,1.8382,1.8819,False,1.8382,1.8382,reg,16816 +ECT,2017-07-05,1.8819,1.8819,False,1.8294,1.8819,reg,15348 +ECT,2017-07-06,1.8600,1.8819,False,1.8382,1.8382,reg,11347 +ECT,2017-07-07,1.8382,1.8819,False,1.8382,1.8382,reg,24530 +ECT,2017-07-10,1.8382,1.8600,False,1.8382,1.8382,reg,9347 +ECT,2017-07-11,1.8382,1.8819,False,1.8382,1.8382,reg,110033 +ECT,2017-07-12,1.8382,1.8819,False,1.8382,1.8382,reg,33774 +ECT,2017-07-13,1.8819,1.8819,False,1.8382,1.8382,reg,23101 +ECT,2017-07-14,1.8819,1.8819,False,1.8382,1.8819,reg,36539 +ECT,2017-07-17,1.9257,1.9257,False,1.8382,1.8382,reg,25684 +ECT,2017-07-18,1.9257,1.9257,False,1.8382,1.9257,reg,47773 +ECT,2017-07-19,2.0570,2.0570,False,1.8819,1.8819,reg,86093 +ECT,2017-07-20,2.0132,2.0132,False,1.9695,1.9695,reg,51861 +ECT,2017-07-21,2.0570,2.0570,False,1.9695,1.9695,reg,6108 +ECT,2017-07-24,2.0132,2.0570,False,2.0132,2.0570,reg,8894 +ECT,2017-07-25,1.9695,2.0320,False,1.9695,2.0176,reg,14900 +ECT,2017-07-26,1.9257,2.0132,False,1.9257,2.0132,reg,40754 +ECT,2017-07-27,1.9257,1.9695,False,1.9257,1.9257,reg,14679 +ECT,2017-07-28,1.9257,2.0132,False,1.9257,1.9695,reg,14043 +ECT,2017-07-31,1.9257,1.9695,False,1.9257,1.9257,reg,23118 +ECT,2017-08-01,1.9257,1.9257,False,1.8382,1.8819,reg,72901 +ECT,2017-08-02,1.8819,1.9257,False,1.8819,1.8819,reg,14896 +ECT,2017-08-03,1.9257,1.9695,False,1.8819,1.8819,reg,16584 +ECT,2017-08-04,1.9695,1.9695,False,1.8819,1.9695,reg,55036 +ECT,2017-08-07,1.9695,1.9695,False,1.9257,1.9695,reg,14064 +ECT,2017-08-08,2.0570,2.0570,False,1.9695,1.9695,reg,53746 +ECT,2017-08-09,2.1445,2.1445,False,2.0570,2.0570,reg,100500 +ECT,2017-08-10,2.1445,2.1883,False,2.1008,2.1883,reg,72542 +ECT,2017-08-11,2.1664,2.1883,False,2.1008,2.1445,reg,42018 +ECT,2017-08-14,2.1008,2.1883,False,2.1008,2.1445,reg,91791 +ECT,2017-08-15,2.1970,2.2321,False,2.0570,2.0570,reg,162589 +ECT,2017-08-16,2.1879,2.2335,False,2.0512,2.2335,reg,66384 +ECT,2017-08-17,2.0512,2.1423,False,1.9144,2.1423,reg,71903 +ECT,2017-08-18,2.1423,2.1423,False,2.0056,2.0512,reg,16605 +ECT,2017-08-21,1.9144,2.1423,False,1.9144,2.1423,reg,163081 +ECT,2017-08-22,1.9600,2.0056,False,1.9144,1.9600,reg,28972 +ECT,2017-08-23,1.9600,1.9965,False,1.9144,1.9144,reg,12495 +ECT,2017-08-24,1.9144,1.9600,False,1.9144,1.9600,reg,20158 +ECT,2017-08-25,1.9372,1.9600,False,1.9144,1.9144,reg,11065 +ECT,2017-08-28,2.0056,2.0056,False,1.9144,1.9600,reg,43445 +ECT,2017-08-29,1.9600,2.0056,False,1.9144,2.0056,reg,6343 +ECT,2017-08-30,2.0056,2.0102,False,1.9600,1.9600,reg,23983 +ECT,2017-08-31,2.0968,2.2335,False,1.9144,2.0512,reg,71465 +ECT,2017-09-01,2.0740,2.0968,False,2.0512,2.0968,reg,20806 +ECT,2017-09-05,2.1423,2.1423,False,2.0512,2.1423,reg,42173 +ECT,2017-09-06,2.1423,2.1879,False,2.0968,2.1423,reg,22584 +ECT,2017-09-07,2.0512,2.1423,False,2.0512,2.0968,reg,16274 +ECT,2017-09-08,2.0056,2.0836,False,2.0056,2.0056,reg,14381 +ECT,2017-09-11,1.9600,2.0512,False,1.9600,1.9600,reg,40289 +ECT,2017-09-12,1.9144,2.0056,False,1.9144,1.9509,reg,85616 +ECT,2017-09-13,1.9600,2.0056,False,1.9190,1.9190,reg,29626 +ECT,2017-09-14,2.0056,2.0512,False,1.9600,2.0056,reg,15080 +ECT,2017-09-15,1.9600,2.0512,False,1.9600,2.0056,reg,25461 +ECT,2017-09-18,2.0284,2.0512,False,1.9600,1.9600,reg,70749 +ECT,2017-09-19,1.9600,2.0876,False,1.9600,2.0512,reg,51427 +ECT,2017-09-20,2.0056,2.0380,False,2.0056,2.0056,reg,3683 +ECT,2017-09-21,2.0512,2.0512,False,2.0056,2.0056,reg,10161 +ECT,2017-09-22,2.0056,2.0512,False,2.0056,2.0512,reg,23942 +ECT,2017-09-25,1.9144,2.0512,False,1.9144,2.0056,reg,192241 +ECT,2017-09-26,1.9372,2.0056,False,1.9144,1.9600,reg,53653 +ECT,2017-09-27,1.9600,2.0056,False,1.9144,1.9600,reg,52189 +ECT,2017-09-28,2.0056,2.0056,False,1.9600,1.9965,reg,30182 +ECT,2017-09-29,2.0056,2.0512,False,1.9600,1.9600,reg,54201 +ECT,2017-10-02,2.0968,2.0968,False,2.0056,2.0056,reg,49420 +ECT,2017-10-03,2.0512,2.1423,False,2.0512,2.0968,reg,53599 +ECT,2017-10-04,2.1423,2.1423,False,2.0512,2.0968,reg,41268 +ECT,2017-10-05,2.1423,2.1423,False,2.0833,2.0968,reg,17375 +ECT,2017-10-06,2.0968,2.1423,False,2.0968,2.0968,reg,18808 +ECT,2017-10-09,2.0968,2.1423,False,2.0878,2.1423,reg,10621 +ECT,2017-10-10,2.1423,2.1879,False,2.0056,2.0512,reg,55354 +ECT,2017-10-11,2.2107,2.2335,False,2.0968,2.1581,reg,87523 +ECT,2017-10-12,2.2107,2.2335,False,2.1013,2.2335,reg,51298 +ECT,2017-10-13,2.1879,2.2335,False,2.1879,2.2335,reg,25483 +ECT,2017-10-16,2.2791,2.2791,False,2.1879,2.2335,reg,45804 +ECT,2017-10-17,2.2791,2.2791,False,2.1970,2.2335,reg,47091 +ECT,2017-10-18,2.1423,2.2791,False,2.1423,2.2335,reg,42902 +ECT,2017-10-19,2.1651,2.1879,False,2.1375,2.1879,reg,20822 +ECT,2017-10-20,2.1423,2.2335,False,2.1423,2.2335,reg,30590 +ECT,2017-10-23,2.1423,2.1702,False,2.0968,2.1423,reg,23294 +ECT,2017-10-24,2.2335,2.2335,False,2.1879,2.2335,reg,33212 +ECT,2017-10-25,2.2107,2.2335,False,2.1879,2.1879,reg,15440 +ECT,2017-10-26,2.1423,2.2201,False,2.1423,2.1879,reg,42822 +ECT,2017-10-27,2.1879,2.2289,False,2.0968,2.1423,reg,16841 +ECT,2017-10-30,2.1879,2.2335,False,2.1879,2.1879,reg,4354 +ECT,2017-10-31,2.1423,2.2335,False,2.1423,2.2335,reg,10742 +ECT,2017-11-01,2.2335,2.2335,False,2.1423,2.1423,reg,32712 +ECT,2017-11-02,2.2791,2.2791,False,2.1879,2.1879,reg,39088 +ECT,2017-11-03,2.1879,2.2335,False,2.1879,2.1879,reg,33020 +ECT,2017-11-06,2.1879,2.2244,False,2.1879,2.2198,reg,26505 +ECT,2017-11-07,2.1879,2.2335,False,2.1879,2.1879,reg,21571 +ECT,2017-11-08,2.1879,2.1879,False,2.0968,2.1879,reg,66258 +ECT,2017-11-09,2.2335,2.2335,False,2.1423,2.1423,reg,7619 +ECT,2017-11-10,2.1879,2.2335,False,2.1423,2.2335,reg,18198 +ECT,2017-11-13,2.1879,2.2335,False,2.1423,2.2335,reg,18650 +ECT,2017-11-14,2.1423,2.1879,False,2.1423,2.1651,reg,16620 +ECT,2017-11-15,2.1879,2.2335,False,2.1423,2.1423,reg,47462 +ECT,2017-11-16,2.1625,2.2095,False,2.1155,2.1155,reg,31356 +ECT,2017-11-17,2.1625,2.2095,False,2.1625,2.1625,reg,21449 +ECT,2017-11-20,2.1625,2.1625,False,2.1155,2.1155,reg,42301 +ECT,2017-11-21,2.0685,2.1625,False,2.0685,2.1155,reg,42194 +ECT,2017-11-22,2.0685,2.1155,False,2.0685,2.0685,reg,14166 +ECT,2017-11-27,2.0685,2.1108,False,2.0685,2.0821,reg,24889 +ECT,2017-11-28,2.0215,2.1155,False,2.0215,2.0685,reg,79265 +ECT,2017-11-29,2.0685,2.1108,False,2.0215,2.0215,reg,57918 +ECT,2017-11-30,2.1155,2.1155,False,2.0215,2.0685,reg,49591 +ECT,2017-12-01,2.0215,2.1625,False,2.0215,2.1155,reg,23039 +ECT,2017-12-04,2.0215,2.0999,False,2.0215,2.0685,reg,36609 +ECT,2017-12-05,2.0215,2.0685,False,2.0215,2.0215,reg,17273 +ECT,2017-12-06,2.0215,2.0685,False,2.0215,2.0215,reg,44872 +ECT,2017-12-07,2.0215,2.0685,False,2.0215,2.0685,reg,13615 +ECT,2017-12-08,1.9745,2.0685,False,1.9745,2.0215,reg,71895 +ECT,2017-12-11,1.9745,2.0215,False,1.9745,2.0215,reg,42016 +ECT,2017-12-12,1.9745,2.0215,False,1.9745,1.9745,reg,39575 +ECT,2017-12-13,1.9745,2.0215,False,1.9745,1.9745,reg,43669 +ECT,2017-12-14,1.9275,1.9792,False,1.9275,1.9745,reg,72393 +ECT,2017-12-15,1.9275,1.9745,False,1.9275,1.9275,reg,48030 +ECT,2017-12-18,1.9275,1.9745,False,1.9275,1.9745,reg,74088 +ECT,2017-12-19,1.9275,1.9745,False,1.9275,1.9275,reg,51657 +ECT,2017-12-20,1.9510,1.9745,False,1.9275,1.9275,reg,45414 +ECT,2017-12-21,1.9275,1.9745,False,1.9275,1.9275,reg,69397 +ECT,2017-12-22,1.9275,1.9745,False,1.9275,1.9275,reg,32007 +ECT,2017-12-26,1.9275,1.9745,False,1.8805,1.9275,reg,112371 +ECT,2017-12-27,1.9745,1.9745,False,1.8805,1.8805,reg,31127 +ECT,2017-12-28,1.9745,1.9745,False,1.9275,1.9275,reg,59102 +ECT,2017-12-29,2.0215,2.0215,False,1.9275,1.9275,reg,146765 +ECT,2018-01-02,2.0685,2.0685,False,1.9839,2.0215,reg,53556 +ECT,2018-01-03,2.0215,2.0779,False,2.0215,2.0685,reg,56305 +ECT,2018-01-04,2.0215,2.0215,False,1.9275,2.0215,reg,96749 +ECT,2018-01-05,1.9745,2.0215,False,1.9745,1.9745,reg,29666 +ECT,2018-01-08,1.9745,2.0215,False,1.9745,2.0215,reg,27392 +ECT,2018-01-09,2.0215,2.0215,False,1.9745,2.0215,reg,27694 +ECT,2018-01-10,1.9745,2.0215,False,1.9745,1.9745,reg,23722 +ECT,2018-01-11,2.0685,2.0685,False,1.9745,1.9745,reg,76501 +ECT,2018-01-12,2.0685,2.0685,False,1.9745,2.0685,reg,61026 +ECT,2018-01-16,2.0685,2.0685,False,1.9745,2.0685,reg,71284 +ECT,2018-01-17,2.0215,2.0685,False,2.0215,2.0685,reg,40650 +ECT,2018-01-18,2.0215,2.0591,False,2.0215,2.0215,reg,22390 +ECT,2018-01-19,2.0215,2.0685,False,2.0215,2.0215,reg,8972 +ECT,2018-01-22,2.0685,2.1155,False,2.0215,2.0215,reg,65217 +ECT,2018-01-23,2.1155,2.1155,False,2.0685,2.0685,reg,89180 +ECT,2018-01-24,2.1155,2.1155,False,2.0685,2.0685,reg,44105 +ECT,2018-01-25,2.0685,2.1155,False,2.0685,2.1155,reg,36550 +ECT,2018-01-26,2.1155,2.1155,False,2.0685,2.0685,reg,26467 +ECT,2018-01-29,2.0685,2.1155,False,2.0685,2.0685,reg,32278 +ECT,2018-01-30,2.0685,2.1155,False,2.0411,2.0685,reg,26437 +ECT,2018-01-31,2.0685,2.0840,False,2.0294,2.0826,reg,27411 +ECT,2018-02-01,2.0215,2.0685,False,2.0215,2.0685,reg,33241 +ECT,2018-02-02,2.1155,2.1155,False,2.0215,2.0215,reg,65166 +ECT,2018-02-05,2.0215,2.1155,False,2.0215,2.1155,reg,23306 +ECT,2018-02-06,2.0215,2.0450,False,2.0215,2.0215,reg,10246 +ECT,2018-02-07,1.9745,2.0638,False,1.9745,2.0450,reg,27868 +ECT,2018-02-08,2.1155,2.1155,False,1.9275,1.9938,reg,101923 +ECT,2018-02-09,2.0685,2.0685,False,1.9745,2.0685,reg,42637 +ECT,2018-02-12,1.8805,2.1061,False,1.8805,2.0685,reg,148880 +ECT,2018-02-13,2.0215,2.0215,False,1.8936,1.9275,reg,23089 +ECT,2018-02-14,1.9275,2.0215,False,1.9275,2.0215,reg,66466 +ECT,2018-02-15,1.9745,1.9745,False,1.8805,1.8805,reg,36259 +ECT,2018-02-16,1.9910,2.0298,False,1.9667,1.9910,reg,16948 +ECT,2018-02-20,2.0396,2.0396,False,1.9910,1.9910,reg,55066 +ECT,2018-02-21,1.9910,2.0396,False,1.9424,2.0396,reg,26352 +ECT,2018-02-22,2.0396,2.0396,False,1.9424,1.9424,reg,26805 +ECT,2018-02-23,1.9910,2.0396,False,1.9910,2.0007,reg,15703 +ECT,2018-02-26,2.0396,2.0881,False,2.0047,2.0396,reg,29828 +ECT,2018-02-27,2.0396,2.0396,False,1.9959,2.0396,reg,4849 +ECT,2018-02-28,2.0396,2.0881,False,1.9910,2.0881,reg,50557 +ECT,2018-03-01,1.9910,2.0396,False,1.9910,2.0396,reg,23988 +ECT,2018-03-02,1.9910,2.0396,False,1.9910,1.9910,reg,38745 +ECT,2018-03-05,2.0396,2.0396,False,1.9861,1.9910,reg,6041 +ECT,2018-03-06,1.9910,2.0396,False,1.9813,2.0396,reg,59832 +ECT,2018-03-07,1.9910,2.0396,False,1.9910,2.0104,reg,10946 +ECT,2018-03-08,1.9424,1.9910,False,1.9424,1.9910,reg,26413 +ECT,2018-03-09,1.9910,2.0396,False,1.9861,1.9910,reg,19397 +ECT,2018-03-12,1.9910,2.0396,False,1.9910,2.0396,reg,11744 +ECT,2018-03-13,2.0396,2.0396,False,1.9584,1.9910,reg,54266 +ECT,2018-03-14,1.9424,2.0298,False,1.9424,1.9910,reg,64831 +ECT,2018-03-15,1.9910,1.9910,False,1.9424,1.9424,reg,17914 +ECT,2018-03-16,1.9424,2.0396,False,1.9424,2.0396,reg,36269 +ECT,2018-03-19,1.9910,1.9910,False,1.8939,1.9910,reg,49545 +ECT,2018-03-20,1.9424,1.9667,False,1.9424,1.9424,reg,3966 +ECT,2018-03-21,1.9424,1.9755,False,1.9424,1.9424,reg,11501 +ECT,2018-03-22,1.9424,1.9910,False,1.9424,1.9910,reg,15601 +ECT,2018-03-23,1.9424,1.9667,False,1.8939,1.9424,reg,41719 +ECT,2018-03-26,1.8939,1.9910,False,1.8939,1.9910,reg,18059 +ECT,2018-03-27,1.8939,1.9424,False,1.8842,1.9424,reg,46182 +ECT,2018-03-28,1.8453,1.9424,False,1.7968,1.7968,reg,41201 +ECT,2018-03-29,1.6846,1.8939,False,1.6608,1.8939,reg,166239 +ECT,2018-04-02,1.6996,1.8230,False,1.6025,1.7968,reg,81698 +ECT,2018-04-03,1.6025,1.6996,False,1.5637,1.6754,reg,150626 +ECT,2018-04-04,1.4568,1.6333,False,1.4568,1.6333,reg,86417 +ECT,2018-04-05,1.5540,1.5540,False,1.4083,1.4083,reg,83931 +ECT,2018-04-06,1.5054,1.6025,False,1.5054,1.5540,reg,33516 +ECT,2018-04-09,1.5540,1.5928,False,1.5540,1.5540,reg,22968 +ECT,2018-04-10,1.5540,1.6025,False,1.5540,1.5540,reg,59009 +ECT,2018-04-11,1.6025,1.6025,False,1.5540,1.5540,reg,40732 +ECT,2018-04-12,1.5540,1.6025,False,1.5540,1.6025,reg,7817 +ECT,2018-04-13,1.6025,1.6462,False,1.6025,1.6025,reg,35905 +ECT,2018-04-16,1.5540,1.6511,False,1.5540,1.5540,reg,64008 +ECT,2018-04-17,1.6511,1.6511,False,1.5540,1.5540,reg,16040 +ECT,2018-04-18,1.5540,1.6511,False,1.5540,1.6511,reg,47976 +ECT,2018-04-19,1.6025,1.6025,False,1.5540,1.5540,reg,19360 +ECT,2018-04-20,1.6025,1.6074,False,1.5540,1.6025,reg,31976 +ECT,2018-04-23,1.6025,1.6511,False,1.5540,1.5540,reg,30295 +ECT,2018-04-24,1.6025,1.6431,False,1.5540,1.6025,reg,20875 +ECT,2018-04-25,1.6025,1.6511,False,1.5540,1.6025,reg,26232 +ECT,2018-04-26,1.6511,1.6511,False,1.6122,1.6511,reg,21809 +ECT,2018-04-27,1.6025,1.6996,False,1.6025,1.6511,reg,32487 +ECT,2018-04-30,1.6511,1.6511,False,1.6025,1.6025,reg,33450 +ECT,2018-05-01,1.6025,1.6511,False,1.6025,1.6511,reg,13494 +ECT,2018-05-02,1.6948,1.6996,False,1.6025,1.6025,reg,20875 +ECT,2018-05-03,1.6996,1.7482,False,1.6948,1.6996,reg,38033 +ECT,2018-05-04,1.7968,1.8405,False,1.6996,1.7482,reg,69488 +ECT,2018-05-07,1.9424,1.9424,False,1.7482,1.7968,reg,119766 +ECT,2018-05-08,1.8939,1.9184,False,1.8453,1.8939,reg,56160 +ECT,2018-05-09,1.8453,1.8939,False,1.8453,1.8453,reg,40838 +ECT,2018-05-10,1.8939,1.8939,False,1.8453,1.8453,reg,31138 +ECT,2018-05-11,1.8696,1.8939,False,1.8453,1.8453,reg,42041 +ECT,2018-05-14,1.8939,1.9424,False,1.8698,1.8939,reg,29309 +ECT,2018-05-15,1.9424,1.9424,False,1.8502,1.9424,reg,78831 +ECT,2018-05-16,1.9910,1.9910,False,1.8987,1.9424,reg,55392 +ECT,2018-05-17,1.9910,1.9959,False,1.9424,1.9910,reg,70307 +ECT,2018-05-18,2.0000,2.0000,False,1.9000,2.0000,reg,36823 +ECT,2018-05-21,2.0500,2.0500,False,1.9500,2.0000,reg,53542 +ECT,2018-05-22,2.0000,2.0500,False,2.0000,2.0000,reg,60683 +ECT,2018-05-23,2.0000,2.0500,False,2.0000,2.0500,reg,28234 +ECT,2018-05-24,2.0000,2.0500,False,1.9600,2.0000,reg,38041 +ECT,2018-05-25,2.0000,2.0500,False,2.0000,2.0500,reg,21277 +ECT,2018-05-29,2.0000,2.0500,False,2.0000,2.0500,reg,31795 +ECT,2018-05-30,2.0000,2.0500,False,2.0000,2.0050,reg,32848 +ECT,2018-05-31,2.0000,2.0500,False,2.0000,2.0500,reg,35408 +ECT,2018-06-01,2.0000,2.0500,False,2.0000,2.0500,reg,51804 +ECT,2018-06-04,2.0500,2.0500,False,2.0000,2.0000,reg,47722 +ECT,2018-06-05,2.0000,2.0500,False,2.0000,2.0500,reg,21227 +ECT,2018-06-06,2.0500,2.1000,False,2.0100,2.0500,reg,46518 +ECT,2018-06-07,2.0750,2.1000,False,2.0100,2.0450,reg,32224 diff --git a/company_library/ECYT.csv b/company_library/ECYT.csv index 22bdbb76..7b69a507 100644 --- a/company_library/ECYT.csv +++ b/company_library/ECYT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECYT,2017-06-06,1.6700,1.7890,False,1.6300,1.7500,reg,855602 -ECYT,2017-06-07,1.5700,1.7200,False,1.5600,1.6300,reg,887629 -ECYT,2017-06-08,1.5600,1.6100,False,1.5000,1.5900,reg,721039 ECYT,2017-06-09,1.5300,1.5600,False,1.5000,1.5500,reg,477272 ECYT,2017-06-12,1.5500,1.6500,False,1.5110,1.5300,reg,433588 ECYT,2017-06-13,1.5500,1.5700,False,1.5200,1.5500,reg,313470 @@ -249,3 +246,6 @@ ECYT,2018-05-31,13.6700,14.4500,False,13.3300,14.3100,reg,1596013 ECYT,2018-06-01,13.5000,13.9900,False,13.2200,13.7900,reg,1028914 ECYT,2018-06-04,13.3000,13.9900,False,12.5300,13.6100,reg,1645227 ECYT,2018-06-05,12.8200,13.6770,False,12.5500,13.3200,reg,1219400 +ECYT,2018-06-06,12.6100,13.0400,False,12.4600,12.7200,reg,1079559 +ECYT,2018-06-07,12.9200,12.9500,False,12.3800,12.6700,reg,762412 +ECYT,2018-06-08,13.6500,13.7000,False,12.6685,12.8100,reg,928372 diff --git a/company_library/EDAP.csv b/company_library/EDAP.csv index 0d3b50b7..3de85865 100644 --- a/company_library/EDAP.csv +++ b/company_library/EDAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDAP,2017-06-06,2.8400,2.8500,False,2.7100,2.7200,reg,81295 -EDAP,2017-06-07,2.9700,3.0799,False,2.8400,2.8500,reg,233198 -EDAP,2017-06-08,3.0400,3.0900,False,2.9000,3.0000,reg,228924 EDAP,2017-06-09,3.2000,3.2200,False,3.0100,3.0900,reg,295607 EDAP,2017-06-12,3.7100,3.8500,False,3.2200,3.4100,reg,983988 EDAP,2017-06-13,3.5900,3.6745,False,3.5000,3.6500,reg,376439 @@ -249,3 +246,6 @@ EDAP,2018-05-31,2.2400,2.2700,False,2.2400,2.2700,reg,27243 EDAP,2018-06-01,2.2700,2.4570,False,2.1700,2.2000,reg,37878 EDAP,2018-06-04,2.2900,2.4100,False,2.2800,2.2800,reg,4791 EDAP,2018-06-05,2.2400,2.3300,False,2.2300,2.3200,reg,26875 +EDAP,2018-06-06,2.2600,2.3800,False,2.1000,2.1000,reg,23905 +EDAP,2018-06-07,2.2100,2.2552,False,2.2050,2.2552,reg,97441 +EDAP,2018-06-08,3.6000,4.2500,False,3.3500,4.0000,reg,33490350 diff --git a/company_library/EDBI.csv b/company_library/EDBI.csv index 64afe30a..4ea56a3b 100644 --- a/company_library/EDBI.csv +++ b/company_library/EDBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDBI,2017-06-06,29.2332,29.2332,False,29.1109,29.1109,reg,222 -EDBI,2017-06-07,29.1870,29.1870,False,29.1870,29.1870,reg,622 -EDBI,2017-06-08,29.2118,29.2118,False,29.2118,29.2118,reg,295 EDBI,2017-06-09,29.2118,29.2118,False,29.2118,29.2118,reg,0 EDBI,2017-06-12,29.0231,29.0617,False,28.9749,28.9942,reg,1567 EDBI,2017-06-13,29.0231,29.0231,False,29.0231,29.0231,reg,26 @@ -249,3 +246,6 @@ EDBI,2018-05-31,30.9700,30.9700,False,30.9700,30.9700,reg,168 EDBI,2018-06-01,31.1653,31.1653,False,31.1653,31.1653,reg,123 EDBI,2018-06-04,31.1653,31.1653,False,31.1653,31.1653,reg,49 EDBI,2018-06-05,31.3900,31.4199,False,31.3900,31.4100,reg,926 +EDBI,2018-06-06,31.7100,31.7100,False,31.7100,31.7100,reg,200 +EDBI,2018-06-07,31.7100,31.7100,False,31.7100,31.7100,reg,8 +EDBI,2018-06-08,31.7100,31.7100,False,31.7100,31.7100,reg,0 diff --git a/company_library/EDD.csv b/company_library/EDD.csv new file mode 100644 index 00000000..de747737 --- /dev/null +++ b/company_library/EDD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EDD,2017-06-08,7.6022,7.6578,False,7.5791,7.6300,reg,216615 +EDD,2017-06-09,7.5837,7.6670,False,7.5652,7.6392,reg,118166 +EDD,2017-06-12,7.5467,7.6207,False,7.5467,7.6115,reg,142535 +EDD,2017-06-13,7.5929,7.6115,False,7.5571,7.5837,reg,115049 +EDD,2017-06-14,7.6300,7.6578,False,7.6022,7.6115,reg,122458 +EDD,2017-06-15,7.5189,7.5929,False,7.5189,7.5744,reg,213849 +EDD,2017-06-16,7.5096,7.5744,False,7.5004,7.5652,reg,135171 +EDD,2017-06-19,7.5837,7.5837,False,7.5189,7.5467,reg,255804 +EDD,2017-06-20,7.5744,7.5836,False,7.5467,7.5744,reg,207249 +EDD,2017-06-21,7.5096,7.5744,False,7.5004,7.5744,reg,200792 +EDD,2017-06-22,7.5096,7.5559,False,7.4541,7.5281,reg,159488 +EDD,2017-06-23,7.5559,7.5744,False,7.5068,7.5096,reg,143713 +EDD,2017-06-26,7.5837,7.6670,False,7.5652,7.5652,reg,175266 +EDD,2017-06-27,7.5281,7.6578,False,7.5189,7.5929,reg,203698 +EDD,2017-06-28,7.5565,7.6604,False,7.5565,7.5659,reg,142396 +EDD,2017-06-29,7.4809,7.6131,False,7.4242,7.5754,reg,232107 +EDD,2017-06-30,7.4903,7.5470,False,7.4431,7.4998,reg,166136 +EDD,2017-07-05,7.4337,7.6037,False,7.3864,7.4809,reg,225255 +EDD,2017-07-06,7.3959,7.4363,False,7.3676,7.4148,reg,197659 +EDD,2017-07-07,7.4903,7.4998,False,7.4337,7.4431,reg,189074 +EDD,2017-07-10,7.4620,7.4903,False,7.4526,7.4620,reg,108625 +EDD,2017-07-11,7.4337,7.4998,False,7.4148,7.4715,reg,156778 +EDD,2017-07-12,7.5281,7.5565,False,7.4840,7.4903,reg,264586 +EDD,2017-07-13,7.5470,7.5659,False,7.4903,7.5281,reg,187753 +EDD,2017-07-14,7.6604,7.6698,False,7.5536,7.5943,reg,327740 +EDD,2017-07-17,7.6793,7.6982,False,7.6031,7.6604,reg,356331 +EDD,2017-07-18,7.7076,7.7170,False,7.6320,7.6698,reg,218837 +EDD,2017-07-19,7.7076,7.7643,False,7.7076,7.7265,reg,201754 +EDD,2017-07-20,7.7265,7.7737,False,7.6793,7.7643,reg,139127 +EDD,2017-07-21,7.7737,7.8021,False,7.7265,7.7454,reg,176709 +EDD,2017-07-24,7.7737,7.8209,False,7.7548,7.7926,reg,183499 +EDD,2017-07-25,7.7076,7.7737,False,7.6982,7.7643,reg,211576 +EDD,2017-07-26,7.7832,7.8021,False,7.7170,7.7265,reg,189635 +EDD,2017-07-27,7.8021,7.8493,False,7.7265,7.7926,reg,168364 +EDD,2017-07-28,7.7643,7.8021,False,7.7229,7.7926,reg,293986 +EDD,2017-07-31,7.9060,7.9060,False,7.7548,7.7737,reg,244025 +EDD,2017-08-01,7.8021,7.8706,False,7.7926,7.8398,reg,143976 +EDD,2017-08-02,7.7832,7.8209,False,7.7265,7.8209,reg,173186 +EDD,2017-08-03,7.8304,7.8304,False,7.7359,7.8021,reg,217061 +EDD,2017-08-04,7.7832,7.8398,False,7.7454,7.8398,reg,191671 +EDD,2017-08-07,7.7359,7.7959,False,7.7170,7.7832,reg,275485 +EDD,2017-08-08,7.7359,7.7548,False,7.6887,7.7454,reg,239873 +EDD,2017-08-09,7.5943,7.7076,False,7.5754,7.7076,reg,527904 +EDD,2017-08-10,7.5376,7.6320,False,7.5187,7.5848,reg,446085 +EDD,2017-08-11,7.5848,7.6320,False,7.4620,7.4809,reg,320375 +EDD,2017-08-14,7.6415,7.6698,False,7.6037,7.6415,reg,346289 +EDD,2017-08-15,7.6320,7.6604,False,7.6131,7.6604,reg,113635 +EDD,2017-08-16,7.6415,7.6604,False,7.6226,7.6604,reg,102251 +EDD,2017-08-17,7.6415,7.6887,False,7.6320,7.6415,reg,141804 +EDD,2017-08-18,7.6037,7.6415,False,7.5848,7.6415,reg,183662 +EDD,2017-08-21,7.6226,7.6698,False,7.5848,7.6415,reg,199415 +EDD,2017-08-22,7.6604,7.6604,False,7.6037,7.6415,reg,210045 +EDD,2017-08-23,7.6982,7.7076,False,7.6131,7.6415,reg,128396 +EDD,2017-08-24,7.7359,7.7359,False,7.6698,7.6982,reg,235430 +EDD,2017-08-25,7.7265,7.7643,False,7.6887,7.7454,reg,198480 +EDD,2017-08-28,7.7170,7.7832,False,7.7076,7.7454,reg,241036 +EDD,2017-08-29,7.7548,7.7737,False,7.6982,7.6982,reg,172573 +EDD,2017-08-30,7.7454,7.7737,False,7.7265,7.7359,reg,148502 +EDD,2017-08-31,7.6887,7.7737,False,7.6887,7.7643,reg,255719 +EDD,2017-09-01,7.7170,7.7548,False,7.7170,7.7265,reg,226441 +EDD,2017-09-05,7.7548,7.7737,False,7.7170,7.7170,reg,250141 +EDD,2017-09-06,7.7548,7.7832,False,7.7454,7.7643,reg,95128 +EDD,2017-09-07,7.8021,7.8398,False,7.7643,7.7643,reg,192783 +EDD,2017-09-08,7.8115,7.8398,False,7.8021,7.8209,reg,177080 +EDD,2017-09-11,7.8398,7.8682,False,7.8209,7.8209,reg,227021 +EDD,2017-09-12,7.8398,7.8682,False,7.8115,7.8398,reg,208304 +EDD,2017-09-13,7.7832,7.8493,False,7.7832,7.8493,reg,179222 +EDD,2017-09-14,7.7643,7.8021,False,7.7643,7.8021,reg,193772 +EDD,2017-09-15,7.7926,7.8115,False,7.7548,7.7737,reg,237716 +EDD,2017-09-18,7.7643,7.8115,False,7.7643,7.8115,reg,137031 +EDD,2017-09-19,7.7643,7.7832,False,7.7454,7.7832,reg,168232 +EDD,2017-09-20,7.7454,7.7926,False,7.7359,7.7926,reg,369285 +EDD,2017-09-21,7.7265,7.7832,False,7.7265,7.7359,reg,259703 +EDD,2017-09-22,7.8021,7.8115,False,7.6982,7.7454,reg,344702 +EDD,2017-09-25,7.7454,7.8021,False,7.7359,7.7926,reg,202354 +EDD,2017-09-26,7.7359,7.7643,False,7.7076,7.7548,reg,224768 +EDD,2017-09-27,7.6698,7.7454,False,7.6226,7.7454,reg,215119 +EDD,2017-09-28,7.6794,7.7083,False,7.6602,7.6794,reg,212149 +EDD,2017-09-29,7.7372,7.7468,False,7.6891,7.6891,reg,318260 +EDD,2017-10-02,7.6987,7.7468,False,7.6698,7.7468,reg,126897 +EDD,2017-10-03,7.7468,7.7564,False,7.7227,7.7372,reg,123260 +EDD,2017-10-04,7.7276,7.7757,False,7.6794,7.7757,reg,160686 +EDD,2017-10-05,7.6987,7.7564,False,7.6794,7.7564,reg,265947 +EDD,2017-10-06,7.6409,7.6891,False,7.6025,7.6794,reg,270745 +EDD,2017-10-09,7.5928,7.6506,False,7.5736,7.6506,reg,240776 +EDD,2017-10-10,7.6506,7.6602,False,7.6313,7.6313,reg,196423 +EDD,2017-10-11,7.6891,7.6987,False,7.6698,7.6891,reg,141285 +EDD,2017-10-12,7.7949,7.7949,False,7.7179,7.7179,reg,209174 +EDD,2017-10-13,7.7660,7.8430,False,7.7564,7.8142,reg,155051 +EDD,2017-10-16,7.7660,7.8045,False,7.7660,7.7660,reg,280382 +EDD,2017-10-17,7.7853,7.7853,False,7.7660,7.7660,reg,134500 +EDD,2017-10-18,7.7564,7.8045,False,7.7277,7.7853,reg,234109 +EDD,2017-10-19,7.7083,7.7468,False,7.6794,7.7468,reg,217898 +EDD,2017-10-20,7.7179,7.7468,False,7.6794,7.7372,reg,139791 +EDD,2017-10-23,7.6987,7.7372,False,7.6698,7.7372,reg,124928 +EDD,2017-10-24,7.6891,7.7179,False,7.6409,7.7179,reg,175815 +EDD,2017-10-25,7.6409,7.6891,False,7.6217,7.6794,reg,207475 +EDD,2017-10-26,7.5736,7.6602,False,7.5640,7.6602,reg,196039 +EDD,2017-10-27,7.5447,7.6313,False,7.5255,7.6313,reg,151562 +EDD,2017-10-30,7.5736,7.5832,False,7.5447,7.5640,reg,144874 +EDD,2017-10-31,7.5447,7.6121,False,7.5447,7.5928,reg,174933 +EDD,2017-11-01,7.5640,7.5832,False,7.5070,7.5543,reg,131796 +EDD,2017-11-02,7.5447,7.5736,False,7.5062,7.5543,reg,199736 +EDD,2017-11-03,7.4389,7.5447,False,7.4196,7.5447,reg,114995 +EDD,2017-11-06,7.4870,7.4870,False,7.3619,7.4389,reg,167055 +EDD,2017-11-07,7.3811,7.4870,False,7.3811,7.4870,reg,201733 +EDD,2017-11-08,7.4773,7.4773,False,7.4100,7.4292,reg,152536 +EDD,2017-11-09,7.4196,7.4581,False,7.3523,7.4581,reg,228034 +EDD,2017-11-10,7.3715,7.4004,False,7.3330,7.3811,reg,233518 +EDD,2017-11-13,7.3715,7.3907,False,7.3492,7.3811,reg,146352 +EDD,2017-11-14,7.3138,7.3763,False,7.2773,7.3715,reg,116606 +EDD,2017-11-15,7.2849,7.2849,False,7.2175,7.2271,reg,170640 +EDD,2017-11-16,7.4100,7.4196,False,7.2945,7.3138,reg,137739 +EDD,2017-11-17,7.4196,7.4389,False,7.3907,7.4389,reg,141101 +EDD,2017-11-20,7.4196,7.4485,False,7.3849,7.4485,reg,118635 +EDD,2017-11-21,7.4196,7.4677,False,7.3811,7.4677,reg,191234 +EDD,2017-11-22,7.4292,7.4581,False,7.3907,7.4485,reg,207766 +EDD,2017-11-27,7.4292,7.5062,False,7.4196,7.4677,reg,232033 +EDD,2017-11-28,7.4773,7.4903,False,7.4389,7.4485,reg,216210 +EDD,2017-11-29,7.4100,7.4870,False,7.3907,7.4773,reg,173131 +EDD,2017-11-30,7.3811,7.4485,False,7.3715,7.4100,reg,320161 +EDD,2017-12-01,7.4581,7.4581,False,7.3907,7.4100,reg,221916 +EDD,2017-12-04,7.4966,7.5062,False,7.4292,7.4677,reg,165111 +EDD,2017-12-05,7.5062,7.5543,False,7.4773,7.4966,reg,138921 +EDD,2017-12-06,7.4581,7.5255,False,7.4581,7.4966,reg,176944 +EDD,2017-12-07,7.4389,7.4966,False,7.4100,7.4966,reg,208754 +EDD,2017-12-08,7.4196,7.4581,False,7.3907,7.4485,reg,261745 +EDD,2017-12-11,7.3907,7.4485,False,7.3907,7.4004,reg,154013 +EDD,2017-12-12,7.3907,7.4100,False,7.3715,7.4100,reg,159711 +EDD,2017-12-13,7.4870,7.4966,False,7.4045,7.4100,reg,171205 +EDD,2017-12-14,7.4485,7.4918,False,7.4485,7.4870,reg,128108 +EDD,2017-12-15,7.4773,7.4870,False,7.4100,7.4292,reg,372446 +EDD,2017-12-18,7.4677,7.5158,False,7.4581,7.4773,reg,181716 +EDD,2017-12-19,7.4773,7.5062,False,7.4389,7.4485,reg,232334 +EDD,2017-12-20,7.5255,7.5736,False,7.4679,7.4870,reg,157908 +EDD,2017-12-21,7.5255,7.5843,False,7.4470,7.4764,reg,298048 +EDD,2017-12-22,7.5451,7.5941,False,7.5206,7.5647,reg,140483 +EDD,2017-12-26,7.5353,7.5843,False,7.5157,7.5255,reg,281479 +EDD,2017-12-27,7.5745,7.5941,False,7.5353,7.5353,reg,221512 +EDD,2017-12-28,7.5456,7.6040,False,7.5451,7.5745,reg,361279 +EDD,2017-12-29,7.5549,7.5843,False,7.5451,7.5745,reg,225076 +EDD,2018-01-02,7.6138,7.6530,False,7.5843,7.5843,reg,337044 +EDD,2018-01-03,7.6432,7.7119,False,7.6432,7.7119,reg,359865 +EDD,2018-01-04,7.7413,7.7904,False,7.6816,7.7119,reg,281910 +EDD,2018-01-05,7.7904,7.7904,False,7.7609,7.7708,reg,137123 +EDD,2018-01-08,7.7806,7.8002,False,7.7609,7.7806,reg,223207 +EDD,2018-01-09,7.7708,7.8394,False,7.7609,7.7806,reg,317581 +EDD,2018-01-10,7.7609,7.8198,False,7.7413,7.7609,reg,304165 +EDD,2018-01-11,7.8296,7.8591,False,7.8002,7.8198,reg,249792 +EDD,2018-01-12,7.8787,7.8983,False,7.8557,7.8591,reg,202266 +EDD,2018-01-16,7.9277,7.9474,False,7.9179,7.9277,reg,184723 +EDD,2018-01-17,7.8983,7.9572,False,7.8885,7.9572,reg,116359 +EDD,2018-01-18,7.8983,7.9277,False,7.8787,7.8983,reg,268738 +EDD,2018-01-19,7.9670,7.9670,False,7.9179,7.9277,reg,177082 +EDD,2018-01-22,7.9474,7.9768,False,7.8885,7.9768,reg,208351 +EDD,2018-01-23,7.8983,7.9572,False,7.8983,7.9474,reg,242553 +EDD,2018-01-24,7.9768,7.9866,False,7.8983,7.8983,reg,275059 +EDD,2018-01-25,8.0847,8.1142,False,8.0062,8.0062,reg,704186 +EDD,2018-01-26,8.0847,8.1142,False,8.0455,8.1142,reg,244680 +EDD,2018-01-29,7.9866,8.0553,False,7.9572,8.0553,reg,182514 +EDD,2018-01-30,7.9768,7.9866,False,7.9277,7.9670,reg,426604 +EDD,2018-01-31,7.9376,8.0308,False,7.9376,8.0062,reg,322747 +EDD,2018-02-01,8.0357,8.0455,False,7.9768,7.9768,reg,187342 +EDD,2018-02-02,7.9081,7.9964,False,7.8296,7.9964,reg,430428 +EDD,2018-02-05,7.7217,7.9277,False,7.6923,7.9081,reg,556042 +EDD,2018-02-06,7.9179,7.9179,False,7.6138,7.6138,reg,490952 +EDD,2018-02-07,7.8492,7.9474,False,7.8492,7.9179,reg,334769 +EDD,2018-02-08,7.7806,7.9573,False,7.7511,7.8885,reg,291000 +EDD,2018-02-09,7.7413,7.8198,False,7.6923,7.7904,reg,416446 +EDD,2018-02-12,7.8394,7.8394,False,7.7904,7.8100,reg,115156 +EDD,2018-02-13,7.8492,7.8689,False,7.7708,7.8591,reg,158819 +EDD,2018-02-14,7.8885,7.8885,False,7.8002,7.8394,reg,135129 +EDD,2018-02-15,7.9474,7.9670,False,7.9179,7.9179,reg,125463 +EDD,2018-02-16,7.9326,7.9670,False,7.9179,7.9277,reg,205008 +EDD,2018-02-20,7.8787,7.9179,False,7.8689,7.8983,reg,127934 +EDD,2018-02-21,7.8591,7.9277,False,7.8394,7.9081,reg,175301 +EDD,2018-02-22,7.9179,7.9277,False,7.8787,7.8885,reg,165812 +EDD,2018-02-23,7.8983,7.9441,False,7.8836,7.9376,reg,157756 +EDD,2018-02-26,7.9081,7.9277,False,7.8885,7.8983,reg,199804 +EDD,2018-02-27,7.8296,7.9179,False,7.8198,7.9081,reg,244395 +EDD,2018-02-28,7.7511,7.8689,False,7.7511,7.8394,reg,380170 +EDD,2018-03-01,7.7413,7.8100,False,7.7021,7.7806,reg,308630 +EDD,2018-03-02,7.7609,7.8002,False,7.7217,7.7315,reg,135711 +EDD,2018-03-05,7.7806,7.7904,False,7.7462,7.7609,reg,113949 +EDD,2018-03-06,7.8100,7.8492,False,7.7806,7.8002,reg,216673 +EDD,2018-03-07,7.7904,7.8198,False,7.7609,7.8100,reg,163570 +EDD,2018-03-08,7.8100,7.8100,False,7.7413,7.8002,reg,228055 +EDD,2018-03-09,7.8002,7.8198,False,7.7709,7.8002,reg,154872 +EDD,2018-03-12,7.7806,7.8198,False,7.7708,7.8198,reg,204611 +EDD,2018-03-13,7.7806,7.8296,False,7.7609,7.8100,reg,196819 +EDD,2018-03-14,7.7806,7.8100,False,7.7609,7.7806,reg,251318 +EDD,2018-03-15,7.7217,7.7708,False,7.7119,7.7708,reg,413002 +EDD,2018-03-16,7.7217,7.7511,False,7.6923,7.7217,reg,257083 +EDD,2018-03-19,7.6726,7.7413,False,7.6628,7.7217,reg,290904 +EDD,2018-03-20,7.6923,7.7119,False,7.6628,7.6628,reg,223816 +EDD,2018-03-21,7.7356,7.7462,False,7.6824,7.7021,reg,143215 +EDD,2018-03-22,7.7119,7.7413,False,7.7021,7.7119,reg,123853 +EDD,2018-03-23,7.7119,7.7737,False,7.6824,7.7511,reg,211809 +EDD,2018-03-26,7.7904,7.7904,False,7.7315,7.7315,reg,233921 +EDD,2018-03-27,7.8100,7.8296,False,7.8002,7.8100,reg,242375 +EDD,2018-03-28,7.7800,7.8500,False,7.7700,7.8400,reg,299558 +EDD,2018-03-29,7.8200,7.8300,False,7.7900,7.7900,reg,330678 +EDD,2018-04-02,7.7900,7.8500,False,7.7800,7.8200,reg,144611 +EDD,2018-04-03,7.8100,7.8300,False,7.7800,7.8300,reg,128322 +EDD,2018-04-04,7.8600,7.8700,False,7.7800,7.7800,reg,214147 +EDD,2018-04-05,7.8400,7.8800,False,7.8300,7.8800,reg,122403 +EDD,2018-04-06,7.8100,7.8700,False,7.7800,7.8700,reg,339149 +EDD,2018-04-09,7.7300,7.8000,False,7.7200,7.8000,reg,286907 +EDD,2018-04-10,7.7300,7.7700,False,7.7200,7.7400,reg,218740 +EDD,2018-04-11,7.7400,7.7500,False,7.6900,7.7300,reg,245618 +EDD,2018-04-12,7.7400,7.7800,False,7.7300,7.7700,reg,247752 +EDD,2018-04-13,7.7100,7.7502,False,7.7100,7.7400,reg,244941 +EDD,2018-04-16,7.7300,7.7600,False,7.6850,7.7300,reg,333033 +EDD,2018-04-17,7.7200,7.7600,False,7.7100,7.7500,reg,270037 +EDD,2018-04-18,7.7400,7.7600,False,7.7300,7.7300,reg,237116 +EDD,2018-04-19,7.7400,7.7600,False,7.7100,7.7600,reg,147002 +EDD,2018-04-20,7.6700,7.7600,False,7.6700,7.7600,reg,279937 +EDD,2018-04-23,7.5700,7.6900,False,7.5700,7.6900,reg,541273 +EDD,2018-04-24,7.5800,7.5900,False,7.5600,7.5900,reg,158605 +EDD,2018-04-25,7.5500,7.5800,False,7.5115,7.5800,reg,253474 +EDD,2018-04-26,7.5300,7.5800,False,7.5300,7.5700,reg,141117 +EDD,2018-04-27,7.5500,7.5850,False,7.4900,7.5600,reg,274244 +EDD,2018-04-30,7.4800,7.5300,False,7.4800,7.5200,reg,411817 +EDD,2018-05-01,7.4700,7.4900,False,7.4000,7.4900,reg,344397 +EDD,2018-05-02,7.4200,7.4600,False,7.3900,7.4600,reg,493227 +EDD,2018-05-03,7.4500,7.4600,False,7.3900,7.4200,reg,445579 +EDD,2018-05-04,7.4100,7.4300,False,7.3600,7.4100,reg,286297 +EDD,2018-05-07,7.3500,7.3941,False,7.3400,7.3900,reg,206612 +EDD,2018-05-08,7.2700,7.3340,False,7.2600,7.3300,reg,269760 +EDD,2018-05-09,7.2600,7.3400,False,7.2300,7.2800,reg,298328 +EDD,2018-05-10,7.3300,7.3800,False,7.2900,7.2900,reg,263119 +EDD,2018-05-11,7.3800,7.4000,False,7.3400,7.3800,reg,304816 +EDD,2018-05-14,7.3300,7.4100,False,7.3100,7.4000,reg,251773 +EDD,2018-05-15,7.2300,7.3000,False,7.2000,7.3000,reg,178658 +EDD,2018-05-16,7.2300,7.2600,False,7.2000,7.2500,reg,181842 +EDD,2018-05-17,7.1600,7.2600,False,7.1550,7.2400,reg,239210 +EDD,2018-05-18,7.1000,7.2000,False,7.0799,7.1700,reg,440629 +EDD,2018-05-21,7.0800,7.1100,False,7.0500,7.1000,reg,413414 +EDD,2018-05-22,7.1000,7.1400,False,7.0900,7.1000,reg,363854 +EDD,2018-05-23,7.2100,7.2100,False,7.0800,7.1000,reg,399905 +EDD,2018-05-24,7.1500,7.2200,False,7.1200,7.1900,reg,419547 +EDD,2018-05-25,7.1100,7.1500,False,7.0700,7.1500,reg,285357 +EDD,2018-05-29,7.0700,7.0999,False,7.0100,7.0800,reg,268070 +EDD,2018-05-30,7.0800,7.0950,False,7.0434,7.0600,reg,269576 +EDD,2018-05-31,7.0400,7.1400,False,7.0250,7.0900,reg,230063 +EDD,2018-06-01,7.0400,7.1000,False,7.0300,7.0800,reg,259174 +EDD,2018-06-04,7.0900,7.1000,False,7.0200,7.0700,reg,359433 +EDD,2018-06-05,7.0900,7.1000,False,7.0700,7.1000,reg,189359 +EDD,2018-06-06,7.0900,7.1500,False,7.0200,7.1500,reg,225343 +EDD,2018-06-07,7.0200,7.1100,False,7.0100,7.1100,reg,306618 diff --git a/company_library/EDGE.csv b/company_library/EDGE.csv index c4a3f1b7..2b1ce0f0 100644 --- a/company_library/EDGE.csv +++ b/company_library/EDGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDGE,2017-06-06,9.9600,10.3300,False,9.6100,9.7300,reg,23316 -EDGE,2017-06-07,9.8400,10.2300,False,9.5800,9.6600,reg,31455 -EDGE,2017-06-08,9.8500,10.2000,False,9.5900,9.5900,reg,42756 EDGE,2017-06-09,10.2400,10.3200,False,9.6400,9.9500,reg,32584 EDGE,2017-06-12,10.2900,10.5000,False,10.0900,10.1900,reg,35808 EDGE,2017-06-13,10.2300,10.3500,False,9.8600,10.2400,reg,47666 @@ -249,3 +246,6 @@ EDGE,2018-05-31,0.9321,0.9799,False,0.9219,0.9525,reg,196677 EDGE,2018-06-01,0.9060,0.9500,False,0.9000,0.9400,reg,302670 EDGE,2018-06-04,0.8852,0.9200,False,0.8700,0.9200,reg,395521 EDGE,2018-06-05,0.8903,0.9199,False,0.8800,0.9000,reg,272667 +EDGE,2018-06-06,1.0000,1.0200,False,0.8905,0.9069,reg,3581438 +EDGE,2018-06-07,0.9309,1.0100,False,0.9030,1.0000,reg,1816724 +EDGE,2018-06-08,0.9600,0.9822,False,0.9200,0.9200,reg,515396 diff --git a/company_library/EDGW.csv b/company_library/EDGW.csv index c957763f..821c892e 100644 --- a/company_library/EDGW.csv +++ b/company_library/EDGW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDGW,2017-06-06,7.1100,7.1700,False,7.1000,7.1200,reg,28188 -EDGW,2017-06-07,7.0800,7.1500,False,7.0200,7.1000,reg,375896 -EDGW,2017-06-08,6.9900,7.0850,False,6.8000,7.0300,reg,388221 EDGW,2017-06-09,6.9200,6.9700,False,6.6500,6.8600,reg,24208 EDGW,2017-06-12,6.7700,6.9900,False,6.7000,6.9900,reg,67511 EDGW,2017-06-13,6.9600,6.9700,False,6.7800,6.8000,reg,22796 @@ -249,3 +246,6 @@ EDGW,2018-05-31,5.4100,5.6100,False,5.3000,5.4700,reg,18557 EDGW,2018-06-01,5.5500,5.5500,False,5.3800,5.4300,reg,12687 EDGW,2018-06-04,5.4800,5.6000,False,5.4700,5.5900,reg,15920 EDGW,2018-06-05,5.4950,5.6400,False,5.4101,5.5100,reg,23188 +EDGW,2018-06-06,5.6600,5.6900,False,5.5000,5.5000,reg,53779 +EDGW,2018-06-07,5.6500,5.6900,False,5.6500,5.6700,reg,2440 +EDGW,2018-06-08,5.6100,5.7300,False,5.6100,5.6200,reg,2648 diff --git a/company_library/EDI.csv b/company_library/EDI.csv new file mode 100644 index 00000000..f50bb291 --- /dev/null +++ b/company_library/EDI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EDI,2017-06-08,14.6569,14.8434,False,14.5769,14.8169,reg,54822 +EDI,2017-06-09,14.7191,14.7635,False,14.6657,14.6924,reg,37268 +EDI,2017-06-12,14.6657,14.8169,False,14.6657,14.6657,reg,41649 +EDI,2017-06-13,14.6835,14.7102,False,14.5932,14.6924,reg,29949 +EDI,2017-06-14,14.7369,14.7902,False,14.6835,14.7102,reg,77937 +EDI,2017-06-15,14.5674,14.7081,False,14.5136,14.7020,reg,35409 +EDI,2017-06-16,14.5495,14.5763,False,14.4517,14.4867,reg,41628 +EDI,2017-06-19,14.5854,14.7020,False,14.5854,14.5943,reg,49304 +EDI,2017-06-20,14.5046,14.6033,False,14.5046,14.5315,reg,39183 +EDI,2017-06-21,14.0920,14.5046,False,14.0032,14.5046,reg,167036 +EDI,2017-06-22,13.6256,14.0830,False,13.5448,14.0830,reg,207965 +EDI,2017-06-23,13.6345,13.8220,False,13.4462,13.6345,reg,104957 +EDI,2017-06-26,13.9037,13.9574,False,13.6345,13.6794,reg,40702 +EDI,2017-06-27,13.8857,14.0382,False,13.8588,13.8677,reg,29530 +EDI,2017-06-28,14.0920,14.1010,False,13.9126,13.9126,reg,43080 +EDI,2017-06-29,13.8139,14.0651,False,13.7422,14.0651,reg,71311 +EDI,2017-06-30,13.6794,13.9036,False,13.6794,13.9036,reg,52399 +EDI,2017-07-05,13.7960,13.7960,False,13.6345,13.7063,reg,53612 +EDI,2017-07-06,13.5986,13.7511,False,13.4013,13.7511,reg,159285 +EDI,2017-07-07,13.6256,13.6345,False,13.5089,13.5628,reg,54911 +EDI,2017-07-10,13.6973,13.7687,False,13.5628,13.6345,reg,69922 +EDI,2017-07-11,13.9754,14.0382,False,13.7242,13.7242,reg,55763 +EDI,2017-07-12,13.9036,14.0741,False,13.9036,14.0292,reg,65694 +EDI,2017-07-13,13.8684,14.0224,False,13.8684,13.8956,reg,23967 +EDI,2017-07-14,13.9409,14.0314,False,13.8910,13.9046,reg,50414 +EDI,2017-07-17,14.0133,14.0133,False,13.9046,13.9499,reg,42208 +EDI,2017-07-18,14.1130,14.1220,False,13.9499,13.9861,reg,20641 +EDI,2017-07-19,14.1311,14.1764,False,14.0910,14.1401,reg,37131 +EDI,2017-07-20,14.2126,14.2488,False,14.1401,14.1764,reg,57695 +EDI,2017-07-21,14.4028,14.4028,False,14.1854,14.2760,reg,27201 +EDI,2017-07-24,14.4662,14.6655,False,14.3575,14.3575,reg,60326 +EDI,2017-07-25,14.5931,14.7923,False,14.4662,14.4662,reg,53352 +EDI,2017-07-26,14.6021,14.7108,False,14.5840,14.6021,reg,28965 +EDI,2017-07-27,14.7018,14.7471,False,14.5568,14.5568,reg,61275 +EDI,2017-07-28,14.7923,14.8105,False,14.6384,14.6384,reg,27782 +EDI,2017-07-31,14.8105,14.8739,False,14.7923,14.8105,reg,30547 +EDI,2017-08-01,14.7652,14.8558,False,14.7308,14.7923,reg,46854 +EDI,2017-08-02,14.7923,14.8376,False,14.7199,14.7199,reg,22478 +EDI,2017-08-03,14.4209,14.8646,False,14.3575,14.7833,reg,284660 +EDI,2017-08-04,14.3666,14.4481,False,14.2851,14.4028,reg,175739 +EDI,2017-08-07,14.4028,14.4481,False,14.3460,14.3666,reg,64707 +EDI,2017-08-08,14.3485,14.4391,False,14.3032,14.4028,reg,66691 +EDI,2017-08-09,14.1492,14.2851,False,14.0496,14.2579,reg,71452 +EDI,2017-08-10,13.5785,14.1401,False,13.5604,14.1401,reg,184962 +EDI,2017-08-11,13.9046,13.9771,False,13.1347,13.2615,reg,198399 +EDI,2017-08-14,14.0405,14.0949,False,13.9227,13.9227,reg,55302 +EDI,2017-08-15,14.1220,14.1311,False,13.9499,14.0858,reg,43664 +EDI,2017-08-16,14.1494,14.1945,False,14.0496,14.0496,reg,59309 +EDI,2017-08-17,14.0404,14.2142,False,13.9874,14.1136,reg,49564 +EDI,2017-08-18,14.0862,14.0862,False,13.9856,14.0221,reg,44488 +EDI,2017-08-21,13.9398,14.0862,False,13.9215,14.0496,reg,58293 +EDI,2017-08-22,14.0313,14.0862,False,13.9491,13.9673,reg,35917 +EDI,2017-08-23,14.0953,14.0953,False,13.9307,14.0313,reg,29271 +EDI,2017-08-24,14.0404,14.1776,False,14.0039,14.1776,reg,36459 +EDI,2017-08-25,14.0221,14.1593,False,14.0221,14.0587,reg,21099 +EDI,2017-08-28,14.0496,14.1538,False,14.0404,14.1136,reg,34320 +EDI,2017-08-29,14.1319,14.1719,False,13.9307,13.9307,reg,57535 +EDI,2017-08-30,14.2142,14.2600,False,14.1502,14.1502,reg,44728 +EDI,2017-08-31,14.2783,14.3240,False,14.1776,14.1959,reg,43521 +EDI,2017-09-01,14.2508,14.3606,False,14.2234,14.3606,reg,48486 +EDI,2017-09-05,14.2783,14.3057,False,14.2325,14.2325,reg,41036 +EDI,2017-09-06,14.3331,14.4246,False,14.3007,14.3606,reg,48361 +EDI,2017-09-07,14.4703,14.4928,False,14.3789,14.4063,reg,33984 +EDI,2017-09-08,14.4429,14.5252,False,14.4256,14.5252,reg,44040 +EDI,2017-09-11,14.5801,14.6167,False,14.4738,14.5252,reg,68042 +EDI,2017-09-12,14.6350,14.6579,False,14.5609,14.6258,reg,43194 +EDI,2017-09-13,14.6716,14.7265,False,14.6167,14.6716,reg,39577 +EDI,2017-09-14,14.7435,14.8528,False,14.6971,14.7447,reg,61496 +EDI,2017-09-15,14.7365,14.9212,False,14.7365,14.8566,reg,45185 +EDI,2017-09-18,14.8658,14.9489,False,14.7550,14.8843,reg,44493 +EDI,2017-09-19,14.8843,14.9304,False,14.8381,14.9304,reg,56449 +EDI,2017-09-20,14.8381,14.9027,False,14.6996,14.9027,reg,68781 +EDI,2017-09-21,14.8381,14.8566,False,14.6996,14.8566,reg,34009 +EDI,2017-09-22,14.9018,14.9489,False,14.7978,14.8289,reg,55530 +EDI,2017-09-25,14.8104,14.9037,False,14.7827,14.8566,reg,53121 +EDI,2017-09-26,14.8843,14.9120,False,14.8289,14.8566,reg,42249 +EDI,2017-09-27,14.7735,14.8750,False,14.7273,14.8750,reg,55143 +EDI,2017-09-28,14.7550,14.7919,False,14.6904,14.7642,reg,57131 +EDI,2017-09-29,14.9120,14.9120,False,14.7458,14.7735,reg,53299 +EDI,2017-10-02,14.9212,14.9397,False,14.8104,14.9397,reg,82590 +EDI,2017-10-03,14.9489,14.9581,False,14.8658,14.9212,reg,38503 +EDI,2017-10-04,15.0412,15.0412,False,14.9120,14.9766,reg,56168 +EDI,2017-10-05,15.0597,15.0782,False,15.0104,15.0505,reg,33893 +EDI,2017-10-06,15.0412,15.0597,False,14.9766,15.0320,reg,60765 +EDI,2017-10-09,14.9766,15.0689,False,14.9581,15.0689,reg,60596 +EDI,2017-10-10,15.1336,15.1336,False,14.9766,14.9766,reg,102650 +EDI,2017-10-11,15.0689,15.1890,False,15.0320,15.0597,reg,33539 +EDI,2017-10-12,15.1151,15.1520,False,14.9858,15.1520,reg,56896 +EDI,2017-10-13,15.0789,15.2746,False,15.0323,15.1627,reg,57711 +EDI,2017-10-16,15.0509,15.0695,False,14.9857,15.0695,reg,45372 +EDI,2017-10-17,15.1814,15.1814,False,15.0043,15.0509,reg,56335 +EDI,2017-10-18,15.1534,15.1687,False,15.0416,15.1161,reg,40163 +EDI,2017-10-19,15.0323,15.1441,False,15.0206,15.1068,reg,54413 +EDI,2017-10-20,15.0975,15.0975,False,14.9857,15.0695,reg,92179 +EDI,2017-10-23,15.0882,15.1161,False,14.9857,15.1161,reg,75211 +EDI,2017-10-24,15.0661,15.1068,False,15.0509,15.1068,reg,38684 +EDI,2017-10-25,14.9577,15.0602,False,14.9204,15.0602,reg,62374 +EDI,2017-10-26,14.8645,15.0323,False,14.8366,15.0323,reg,45092 +EDI,2017-10-27,14.9484,15.0043,False,14.8272,14.9204,reg,48937 +EDI,2017-10-30,14.9950,15.0882,False,14.9111,14.9111,reg,25675 +EDI,2017-10-31,15.1161,15.1161,False,15.0229,15.0323,reg,35835 +EDI,2017-11-01,15.1907,15.1907,False,15.0509,15.1814,reg,58638 +EDI,2017-11-02,15.1627,15.2000,False,15.1255,15.1907,reg,23910 +EDI,2017-11-03,14.9950,15.1699,False,14.9204,15.0975,reg,70207 +EDI,2017-11-06,14.9857,14.9857,False,14.7993,14.9484,reg,52437 +EDI,2017-11-07,14.8829,15.0509,False,14.8179,15.0229,reg,62248 +EDI,2017-11-08,14.8459,14.8832,False,14.7760,14.8552,reg,31504 +EDI,2017-11-09,14.8179,14.9763,False,14.7806,14.8366,reg,44085 +EDI,2017-11-10,14.7713,14.8552,False,14.7713,14.8552,reg,30260 +EDI,2017-11-13,14.8179,14.8738,False,14.7340,14.8179,reg,27534 +EDI,2017-11-14,14.4079,14.7340,False,14.2867,14.7061,reg,113921 +EDI,2017-11-15,14.2122,14.3892,False,14.1096,14.3892,reg,98157 +EDI,2017-11-16,14.4862,14.5803,False,14.2415,14.3920,reg,71152 +EDI,2017-11-17,14.6273,14.6805,False,14.4485,14.5050,reg,58592 +EDI,2017-11-20,14.4579,14.8438,False,14.4485,14.6085,reg,112662 +EDI,2017-11-21,14.5332,14.6368,False,14.4392,14.6179,reg,75297 +EDI,2017-11-22,14.4579,14.5615,False,14.4579,14.5426,reg,25575 +EDI,2017-11-27,14.2979,14.5140,False,14.2226,14.4956,reg,88141 +EDI,2017-11-28,14.3073,14.4199,False,14.2885,14.3356,reg,94655 +EDI,2017-11-29,14.3450,14.3544,False,14.1238,14.3450,reg,89268 +EDI,2017-11-30,14.0438,14.3544,False,14.0155,14.3544,reg,139857 +EDI,2017-12-01,13.7426,14.1191,False,12.5848,14.1002,reg,532547 +EDI,2017-12-04,13.7331,13.8554,False,13.4461,13.7426,reg,123530 +EDI,2017-12-05,13.8086,13.8461,False,13.6861,13.6955,reg,82272 +EDI,2017-12-06,13.9779,13.9779,False,13.8696,13.9214,reg,58303 +EDI,2017-12-07,14.0532,14.1661,False,13.9873,14.0626,reg,70498 +EDI,2017-12-08,14.0343,14.1755,False,13.9496,14.1755,reg,49288 +EDI,2017-12-11,13.9214,14.1191,False,13.9030,14.1191,reg,102325 +EDI,2017-12-12,13.8932,13.9779,False,13.8743,13.9214,reg,61738 +EDI,2017-12-13,14.0155,14.0485,False,13.9026,13.9402,reg,93887 +EDI,2017-12-14,13.9785,14.0451,False,13.9500,13.9975,reg,49510 +EDI,2017-12-15,14.1877,14.1972,False,14.0261,14.0451,reg,94353 +EDI,2017-12-18,14.3209,14.3589,False,14.1972,14.1972,reg,86867 +EDI,2017-12-19,14.3779,14.4255,False,14.3209,14.3779,reg,40825 +EDI,2017-12-20,14.3209,14.3489,False,14.2638,14.3018,reg,60519 +EDI,2017-12-21,14.2733,14.3779,False,14.2648,14.3209,reg,54362 +EDI,2017-12-22,14.4445,14.4445,False,14.3270,14.3399,reg,41930 +EDI,2017-12-26,14.4540,14.4825,False,14.3970,14.4350,reg,24129 +EDI,2017-12-27,14.4920,14.4920,False,14.3969,14.3969,reg,30982 +EDI,2017-12-28,14.5586,14.5871,False,14.5015,14.5015,reg,54093 +EDI,2017-12-29,14.8058,14.8438,False,14.5681,14.6822,reg,103362 +EDI,2018-01-02,14.9295,14.9390,False,14.7774,14.8914,reg,61604 +EDI,2018-01-03,14.9676,15.0341,False,14.9009,15.0341,reg,61003 +EDI,2018-01-04,15.0911,15.1196,False,15.0436,15.0626,reg,60863 +EDI,2018-01-05,15.1101,15.2052,False,15.1038,15.1196,reg,59846 +EDI,2018-01-08,15.0816,15.2147,False,15.0816,15.1957,reg,65828 +EDI,2018-01-09,15.0341,15.1862,False,15.0245,15.1672,reg,112216 +EDI,2018-01-10,14.9009,15.0436,False,14.6252,14.9960,reg,89697 +EDI,2018-01-11,14.9116,15.0844,False,14.9116,14.9980,reg,34379 +EDI,2018-01-12,14.7195,15.0364,False,14.7195,14.9212,reg,69903 +EDI,2018-01-16,14.9596,15.0843,False,14.8422,14.8540,reg,147095 +EDI,2018-01-17,14.9692,15.0653,False,14.8732,14.9884,reg,77272 +EDI,2018-01-18,14.8252,15.0076,False,14.7772,15.0076,reg,96957 +EDI,2018-01-19,15.0748,15.1036,False,14.7291,14.8252,reg,57831 +EDI,2018-01-22,15.0940,15.1516,False,15.0364,15.1228,reg,33299 +EDI,2018-01-23,15.0172,15.1132,False,15.0172,15.1132,reg,36312 +EDI,2018-01-24,15.0844,15.1612,False,14.9500,15.0844,reg,94308 +EDI,2018-01-25,15.2284,15.2572,False,15.0844,15.0844,reg,73793 +EDI,2018-01-26,15.2476,15.3438,False,15.2092,15.2668,reg,74798 +EDI,2018-01-29,15.1036,15.2668,False,15.0748,15.2668,reg,59895 +EDI,2018-01-30,14.9116,15.0172,False,14.7964,15.0172,reg,107162 +EDI,2018-01-31,15.1324,15.1612,False,14.9501,15.0172,reg,80725 +EDI,2018-02-01,15.0556,15.1420,False,14.9980,15.1132,reg,36391 +EDI,2018-02-02,14.8828,15.0460,False,14.8828,14.9884,reg,44176 +EDI,2018-02-05,14.5755,14.9884,False,14.2971,14.8828,reg,85162 +EDI,2018-02-06,14.7484,14.7964,False,14.4795,14.4987,reg,131850 +EDI,2018-02-07,14.8732,15.0652,False,14.6523,14.6523,reg,73644 +EDI,2018-02-08,14.6609,14.8645,False,14.6609,14.8548,reg,23688 +EDI,2018-02-09,14.7870,14.9615,False,14.6209,14.7191,reg,92033 +EDI,2018-02-12,14.5930,14.7870,False,14.5446,14.7870,reg,49849 +EDI,2018-02-13,14.4961,14.7676,False,14.4767,14.5930,reg,43163 +EDI,2018-02-14,14.4282,14.5640,False,14.3603,14.4961,reg,48866 +EDI,2018-02-15,14.5930,14.6124,False,14.4088,14.4088,reg,49693 +EDI,2018-02-16,14.5155,14.6997,False,14.5155,14.6221,reg,35538 +EDI,2018-02-20,14.5091,14.6503,False,14.4961,14.5349,reg,29351 +EDI,2018-02-21,14.6221,14.6415,False,14.4759,14.4767,reg,27775 +EDI,2018-02-22,14.7967,14.7967,False,14.4961,14.6221,reg,46042 +EDI,2018-02-23,14.9515,14.9711,False,14.6028,14.9227,reg,30017 +EDI,2018-02-26,15.0411,15.0681,False,14.9693,14.9906,reg,39562 +EDI,2018-02-27,14.8645,15.0391,False,14.8548,15.0391,reg,31041 +EDI,2018-02-28,14.8258,14.9289,False,14.7870,14.8258,reg,19306 +EDI,2018-03-01,14.7191,14.9324,False,14.6512,14.9324,reg,34286 +EDI,2018-03-02,14.7773,14.7773,False,14.5649,14.7094,reg,23633 +EDI,2018-03-05,14.5446,14.6415,False,14.4476,14.6027,reg,79160 +EDI,2018-03-06,14.6318,14.6415,False,14.5155,14.5640,reg,43380 +EDI,2018-03-07,14.6608,14.6706,False,14.5446,14.6415,reg,19900 +EDI,2018-03-08,14.7191,14.7967,False,14.6425,14.7579,reg,41073 +EDI,2018-03-09,14.8839,14.9324,False,14.7967,14.8645,reg,59749 +EDI,2018-03-12,14.8355,14.8742,False,14.6900,14.8742,reg,37646 +EDI,2018-03-13,14.6900,14.9615,False,14.6900,14.9227,reg,55929 +EDI,2018-03-14,14.7094,14.7773,False,14.6415,14.6900,reg,41320 +EDI,2018-03-15,14.6512,14.7629,False,14.6415,14.7385,reg,23362 +EDI,2018-03-16,14.6229,14.7013,False,14.5935,14.7013,reg,37955 +EDI,2018-03-19,14.5250,14.6915,False,14.4466,14.6915,reg,36293 +EDI,2018-03-20,14.4760,14.4760,False,14.2997,14.4662,reg,60940 +EDI,2018-03-21,14.5446,14.5837,False,14.3487,14.4074,reg,44015 +EDI,2018-03-22,14.3585,14.4662,False,14.3193,14.4466,reg,41165 +EDI,2018-03-23,14.2997,14.5348,False,14.2703,14.4466,reg,48177 +EDI,2018-03-26,14.2899,14.5250,False,14.1136,14.4956,reg,58259 +EDI,2018-03-27,14.3976,14.3976,False,14.2507,14.3193,reg,39168 +EDI,2018-03-28,14.5348,14.5348,False,14.3487,14.4172,reg,35685 +EDI,2018-03-29,14.5739,14.6033,False,14.3683,14.6033,reg,32531 +EDI,2018-04-02,14.6621,14.8237,False,14.5544,14.6033,reg,162960 +EDI,2018-04-03,14.7894,14.7894,False,14.6033,14.7013,reg,34560 +EDI,2018-04-04,14.8580,14.8776,False,14.6327,14.7111,reg,29094 +EDI,2018-04-05,14.9265,15.0049,False,14.7992,14.9070,reg,88298 +EDI,2018-04-06,14.7404,14.9559,False,14.6719,14.9265,reg,54692 +EDI,2018-04-09,14.6621,14.8776,False,14.6425,14.8776,reg,92478 +EDI,2018-04-10,14.7111,14.7209,False,14.6327,14.7111,reg,28661 +EDI,2018-04-11,14.7307,14.7600,False,14.6131,14.6719,reg,51173 +EDI,2018-04-12,14.7600,14.7698,False,14.7014,14.7404,reg,26648 +EDI,2018-04-13,14.6424,14.8403,False,14.6226,14.8403,reg,39596 +EDI,2018-04-16,14.5435,14.6909,False,14.4742,14.6523,reg,69724 +EDI,2018-04-17,14.5039,14.5929,False,14.4643,14.5929,reg,43705 +EDI,2018-04-18,14.4940,14.5928,False,14.4643,14.5138,reg,42881 +EDI,2018-04-19,14.5633,14.6127,False,14.5138,14.5435,reg,34006 +EDI,2018-04-20,14.4940,14.6424,False,14.4501,14.6424,reg,20176 +EDI,2018-04-23,14.4445,14.5633,False,14.2961,14.5336,reg,83775 +EDI,2018-04-24,14.3258,14.4445,False,14.3160,14.4445,reg,47865 +EDI,2018-04-25,14.2763,14.3407,False,14.2071,14.2467,reg,27973 +EDI,2018-04-26,14.2269,14.3159,False,14.2071,14.2665,reg,57480 +EDI,2018-04-27,14.3060,14.3060,False,14.1378,14.2566,reg,51439 +EDI,2018-04-30,14.1675,14.2862,False,14.1180,14.2862,reg,84760 +EDI,2018-05-01,14.1477,14.1873,False,14.0884,14.1378,reg,28186 +EDI,2018-05-02,13.9795,14.1873,False,13.9202,14.1873,reg,63964 +EDI,2018-05-03,13.9202,13.9845,False,13.8806,13.9795,reg,43187 +EDI,2018-05-04,13.8410,13.9321,False,13.7619,13.9004,reg,91481 +EDI,2018-05-07,13.7025,13.8509,False,13.6728,13.7619,reg,97989 +EDI,2018-05-08,13.5739,13.6827,False,13.4526,13.6135,reg,71513 +EDI,2018-05-09,13.3562,13.5739,False,13.3464,13.5739,reg,118841 +EDI,2018-05-10,13.4354,13.4651,False,13.2870,13.3167,reg,78631 +EDI,2018-05-11,13.8509,13.8509,False,13.5244,13.5244,reg,99004 +EDI,2018-05-14,13.9993,13.9993,False,13.7124,13.8509,reg,83576 +EDI,2018-05-15,13.9993,14.0587,False,13.8905,13.9795,reg,106283 +EDI,2018-05-16,14.0389,14.1082,False,13.9202,13.9894,reg,69144 +EDI,2018-05-17,13.8800,14.0600,False,13.8600,14.0000,reg,59859 +EDI,2018-05-18,13.7800,13.8900,False,13.6900,13.8400,reg,58724 +EDI,2018-05-21,13.7200,13.7900,False,13.7000,13.7900,reg,36146 +EDI,2018-05-22,13.6400,13.7750,False,13.6100,13.6900,reg,47702 +EDI,2018-05-23,13.6300,13.6800,False,13.4600,13.6300,reg,80096 +EDI,2018-05-24,13.5500,13.7000,False,13.4500,13.6400,reg,95200 +EDI,2018-05-25,13.5200,13.6200,False,13.5000,13.5100,reg,39805 +EDI,2018-05-29,13.4400,13.5100,False,13.4100,13.4500,reg,46143 +EDI,2018-05-30,13.4100,13.5100,False,13.3200,13.5100,reg,46707 +EDI,2018-05-31,13.4200,13.4800,False,13.3500,13.4300,reg,46326 +EDI,2018-06-01,13.4400,13.4900,False,13.3488,13.4900,reg,67214 +EDI,2018-06-04,13.5700,13.6200,False,13.4500,13.5300,reg,43836 +EDI,2018-06-05,13.6000,13.6300,False,13.4600,13.5500,reg,49160 +EDI,2018-06-06,13.6300,13.7000,False,13.4800,13.6900,reg,53206 +EDI,2018-06-07,13.4700,13.6200,False,13.4600,13.5300,reg,53339 diff --git a/company_library/EDIT.csv b/company_library/EDIT.csv index 2ac28b81..f858f2b6 100644 --- a/company_library/EDIT.csv +++ b/company_library/EDIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDIT,2017-06-06,14.1900,14.2900,False,13.2000,13.6500,reg,796810 -EDIT,2017-06-07,15.6400,15.7000,False,14.5500,14.5600,reg,1364356 -EDIT,2017-06-08,16.2100,16.2802,False,15.1700,15.8000,reg,999248 EDIT,2017-06-09,15.7200,16.2800,False,15.2600,16.0800,reg,999035 EDIT,2017-06-12,16.0700,16.1300,False,14.0400,15.8100,reg,815566 EDIT,2017-06-13,16.0400,16.3492,False,15.7000,16.0000,reg,515868 @@ -249,3 +246,6 @@ EDIT,2018-05-31,38.3200,38.5250,False,35.8200,36.9300,reg,1299846 EDIT,2018-06-01,37.0100,40.4300,False,36.6500,38.7500,reg,1682945 EDIT,2018-06-04,36.6000,37.4700,False,35.3600,37.1000,reg,1121173 EDIT,2018-06-05,38.3300,38.5400,False,36.5200,36.5800,reg,1026420 +EDIT,2018-06-06,38.2300,39.0871,False,37.6200,38.5000,reg,798497 +EDIT,2018-06-07,37.8100,38.9300,False,37.6400,38.4100,reg,744374 +EDIT,2018-06-08,39.2100,39.4400,False,37.5500,37.6700,reg,689928 diff --git a/company_library/EDR.csv b/company_library/EDR.csv new file mode 100644 index 00000000..976774b5 --- /dev/null +++ b/company_library/EDR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EDR,2017-06-08,37.0660,37.2381,False,36.8079,37.1807,reg,261894 +EDR,2017-06-09,37.3050,37.4101,False,36.7697,37.0660,reg,406643 +EDR,2017-06-12,37.3336,37.5057,False,37.0756,37.2381,reg,350286 +EDR,2017-06-13,37.6108,37.6204,False,37.2381,37.3336,reg,248105 +EDR,2017-06-14,37.6299,38.4902,False,37.5248,37.8784,reg,193470 +EDR,2017-06-15,37.5439,37.7446,False,37.4101,37.4101,reg,375650 +EDR,2017-06-16,37.5917,37.6108,False,37.2285,37.2285,reg,658511 +EDR,2017-06-19,37.4483,37.6204,False,37.2954,37.4579,reg,335998 +EDR,2017-06-20,37.8880,37.9262,False,37.1903,37.4866,reg,393578 +EDR,2017-06-21,38.5188,38.5379,False,37.8115,37.9167,reg,637056 +EDR,2017-06-22,38.5571,38.6049,False,38.1174,38.4424,reg,723453 +EDR,2017-06-23,38.5762,39.0350,False,38.5666,38.6526,reg,827697 +EDR,2017-06-26,38.5953,38.8247,False,38.4232,38.8151,reg,890664 +EDR,2017-06-27,38.2990,38.7004,False,38.2655,38.3946,reg,823836 +EDR,2017-06-28,38.4806,38.6431,False,38.1174,38.4615,reg,878676 +EDR,2017-06-29,37.3336,37.9453,False,37.1234,37.6108,reg,878293 +EDR,2017-06-30,37.0373,37.4388,False,36.9800,37.2285,reg,782611 +EDR,2017-07-05,37.3336,37.6490,False,37.0947,37.5630,reg,383871 +EDR,2017-07-06,36.3969,37.2572,False,36.3874,37.0660,reg,600107 +EDR,2017-07-07,36.3300,36.4734,False,36.2058,36.4734,reg,573172 +EDR,2017-07-10,35.8808,36.6932,False,35.8713,36.4352,reg,491499 +EDR,2017-07-11,35.7948,35.9955,False,35.5463,35.9286,reg,464851 +EDR,2017-07-12,36.2345,36.3587,False,36.0051,36.0242,reg,536019 +EDR,2017-07-13,36.2058,36.3874,False,36.0051,36.1676,reg,470355 +EDR,2017-07-14,36.5116,36.8271,False,36.4639,36.4639,reg,784625 +EDR,2017-07-17,37.2189,37.2667,False,36.4065,36.5116,reg,731019 +EDR,2017-07-18,37.0851,37.2667,False,36.9322,37.2572,reg,531412 +EDR,2017-07-19,37.6013,37.9071,False,37.0373,37.0947,reg,609816 +EDR,2017-07-20,37.4866,37.8498,False,37.4627,37.6777,reg,440332 +EDR,2017-07-21,37.5344,37.9836,False,37.3050,37.9836,reg,379809 +EDR,2017-07-24,37.3623,37.7351,False,37.2189,37.4770,reg,270885 +EDR,2017-07-25,36.8557,37.3623,False,36.6168,37.3623,reg,1004008 +EDR,2017-07-26,37.2094,37.2572,False,36.7745,36.7888,reg,332766 +EDR,2017-07-27,37.3542,37.6535,False,36.8425,37.0066,reg,510588 +EDR,2017-07-28,37.5956,37.8080,False,37.3445,37.3445,reg,488107 +EDR,2017-07-31,36.2536,38.3100,False,36.1474,37.9818,reg,1329744 +EDR,2017-08-01,36.5432,36.5722,False,35.9832,36.0894,reg,684855 +EDR,2017-08-02,36.2343,36.4563,False,36.1860,36.4563,reg,403420 +EDR,2017-08-03,36.2439,36.3791,False,36.1667,36.2439,reg,347991 +EDR,2017-08-04,36.3791,36.6204,False,36.1763,36.3211,reg,337202 +EDR,2017-08-07,36.2149,36.3984,False,36.1570,36.3694,reg,369771 +EDR,2017-08-08,36.4949,36.5625,False,36.1184,36.1667,reg,526593 +EDR,2017-08-09,36.2536,36.8618,False,36.2246,36.5722,reg,401187 +EDR,2017-08-10,36.5625,36.8810,False,36.2439,36.6687,reg,372673 +EDR,2017-08-11,36.3211,36.5722,False,36.2053,36.3211,reg,401483 +EDR,2017-08-14,36.9197,36.9390,False,36.4273,36.5142,reg,206906 +EDR,2017-08-15,36.7846,36.8715,False,36.4949,36.8715,reg,200838 +EDR,2017-08-16,36.7653,37.1225,False,36.7266,36.7942,reg,285465 +EDR,2017-08-17,37.0549,37.4121,False,36.7266,36.7266,reg,435676 +EDR,2017-08-18,36.4273,36.9487,False,36.2536,36.8039,reg,344752 +EDR,2017-08-21,37.0066,37.0935,False,36.2439,36.4563,reg,218839 +EDR,2017-08-22,37.1321,37.2287,False,36.9535,37.0839,reg,278332 +EDR,2017-08-23,37.2673,37.4218,False,36.9873,37.1418,reg,442684 +EDR,2017-08-24,37.0259,37.5183,False,36.9970,37.4314,reg,388683 +EDR,2017-08-25,36.9101,37.2094,False,36.7266,37.1901,reg,252002 +EDR,2017-08-28,36.4563,36.9294,False,36.2922,36.9294,reg,259920 +EDR,2017-08-29,36.5432,36.6880,False,36.3791,36.5432,reg,283271 +EDR,2017-08-30,36.9970,37.0356,False,36.2439,36.4177,reg,339210 +EDR,2017-08-31,37.3059,37.4990,False,37.0549,37.0646,reg,465308 +EDR,2017-09-01,37.5473,37.9818,False,37.2190,37.3059,reg,370847 +EDR,2017-09-05,38.0107,38.0397,False,37.3832,37.6438,reg,546799 +EDR,2017-09-06,37.8176,38.1942,False,37.7790,38.1362,reg,369956 +EDR,2017-09-07,37.7887,38.0368,False,37.4990,37.7597,reg,589019 +EDR,2017-09-08,38.1652,38.3293,False,37.5183,37.7114,reg,589916 +EDR,2017-09-11,38.5128,38.5900,False,38.0783,38.2907,reg,617119 +EDR,2017-09-12,37.7018,38.5514,False,37.5473,38.5514,reg,670302 +EDR,2017-09-13,37.6632,38.0300,False,37.4218,37.6728,reg,534670 +EDR,2017-09-14,38.0107,38.1073,False,37.4701,37.4701,reg,1114805 +EDR,2017-09-15,38.3969,38.4355,False,37.8949,37.9721,reg,662012 +EDR,2017-09-18,38.5321,38.5804,False,38.0397,38.4162,reg,380008 +EDR,2017-09-19,38.0590,38.6093,False,38.0107,38.5128,reg,328596 +EDR,2017-09-20,37.7694,38.2424,False,37.7694,38.1459,reg,366812 +EDR,2017-09-21,36.8328,37.9866,False,36.7846,37.7887,reg,537472 +EDR,2017-09-22,36.7363,37.0839,False,36.6591,36.9680,reg,377196 +EDR,2017-09-25,36.0122,36.6398,False,35.8288,36.6398,reg,1202195 +EDR,2017-09-26,35.3074,35.8963,False,35.3074,35.8963,reg,936829 +EDR,2017-09-27,34.6895,35.2398,False,34.5254,35.2398,reg,1075742 +EDR,2017-09-28,34.6219,34.8440,False,34.3419,34.6895,reg,739500 +EDR,2017-09-29,34.6895,34.9502,False,34.5157,34.5640,reg,1614996 +EDR,2017-10-02,35.2108,35.3750,False,34.3805,34.6991,reg,1244951 +EDR,2017-10-03,34.8922,35.1433,False,34.7522,35.0853,reg,920296 +EDR,2017-10-04,35.2302,35.2784,False,34.8343,34.8729,reg,458795 +EDR,2017-10-05,35.2205,35.5488,False,35.2012,35.3557,reg,486507 +EDR,2017-10-06,35.1143,35.2012,False,34.8922,35.1143,reg,287132 +EDR,2017-10-09,35.2495,35.3364,False,35.1240,35.1336,reg,143705 +EDR,2017-10-10,35.2302,35.6646,False,35.1240,35.3267,reg,311706 +EDR,2017-10-11,35.1915,35.5101,False,35.0757,35.4426,reg,313521 +EDR,2017-10-12,35.7322,35.7708,False,35.1626,35.2108,reg,1004579 +EDR,2017-10-13,36.0991,36.1184,False,35.7226,35.9639,reg,493909 +EDR,2017-10-16,35.8094,36.0025,False,35.5295,35.9253,reg,571927 +EDR,2017-10-17,35.4039,35.8094,False,35.2495,35.7129,reg,603364 +EDR,2017-10-18,35.2784,35.4908,False,35.2012,35.3750,reg,567125 +EDR,2017-10-19,35.2881,35.4715,False,35.1240,35.2398,reg,753251 +EDR,2017-10-20,35.2495,35.4039,False,35.0081,35.3171,reg,366674 +EDR,2017-10-23,35.0757,35.3267,False,34.9984,35.2591,reg,575103 +EDR,2017-10-24,34.6123,35.1722,False,34.5640,35.1046,reg,765638 +EDR,2017-10-25,34.3709,34.6702,False,34.2357,34.3999,reg,751635 +EDR,2017-10-26,33.9944,34.5061,False,33.9364,34.5061,reg,539765 +EDR,2017-10-27,34.0523,34.2743,False,33.8302,34.1102,reg,608094 +EDR,2017-10-30,34.3061,34.4428,False,33.8473,34.4135,reg,2534140 +EDR,2017-10-31,34.0718,34.3159,False,33.8570,34.2963,reg,652033 +EDR,2017-11-01,34.1597,34.3354,False,33.9156,34.0035,reg,759904 +EDR,2017-11-02,33.9547,34.5111,False,33.9107,34.2378,reg,951817 +EDR,2017-11-03,34.8333,35.0822,False,33.9058,33.9058,reg,1104192 +EDR,2017-11-06,35.2629,35.4581,False,34.9700,34.9797,reg,956253 +EDR,2017-11-07,35.2921,35.4776,False,35.0969,35.2726,reg,722067 +EDR,2017-11-08,35.5753,35.5753,False,35.1457,35.2336,reg,745123 +EDR,2017-11-09,35.6045,35.8877,False,35.3995,35.3995,reg,536384 +EDR,2017-11-10,35.5753,35.7510,False,35.5167,35.5557,reg,279659 +EDR,2017-11-13,36.0341,36.0634,False,35.5264,35.5362,reg,402807 +EDR,2017-11-14,36.1220,36.2977,False,35.8828,36.0536,reg,329767 +EDR,2017-11-15,35.3312,36.1220,False,35.3117,36.0146,reg,486506 +EDR,2017-11-16,35.5557,35.6631,False,35.2531,35.2824,reg,329946 +EDR,2017-11-17,35.1555,35.6436,False,35.0871,35.4191,reg,378728 +EDR,2017-11-20,35.3019,35.3312,False,34.9407,35.2043,reg,298118 +EDR,2017-11-21,35.5557,35.5557,False,35.3410,35.4874,reg,295999 +EDR,2017-11-22,35.5264,35.6338,False,35.4483,35.5655,reg,261747 +EDR,2017-11-27,35.7315,35.8876,False,35.6143,35.6924,reg,353996 +EDR,2017-11-28,35.8291,35.8389,False,35.4972,35.6924,reg,537312 +EDR,2017-11-29,35.8486,35.9951,False,35.2921,35.6826,reg,499212 +EDR,2017-11-30,35.7022,35.9267,False,35.5460,35.9072,reg,886495 +EDR,2017-12-01,35.2824,35.8291,False,35.1945,35.6826,reg,954634 +EDR,2017-12-04,34.8431,35.5264,False,34.6088,35.4191,reg,974467 +EDR,2017-12-05,34.6869,35.0676,False,34.0718,34.8821,reg,416605 +EDR,2017-12-06,34.6088,34.9553,False,34.5892,34.7161,reg,487543 +EDR,2017-12-07,34.9016,35.5850,False,34.4818,34.9016,reg,556105 +EDR,2017-12-08,35.1457,35.1652,False,34.7210,34.9309,reg,494231 +EDR,2017-12-11,35.1457,35.2336,False,34.9309,35.1848,reg,469594 +EDR,2017-12-12,35.2433,35.3410,False,34.9407,35.1555,reg,394360 +EDR,2017-12-13,35.1945,35.5362,False,34.9895,35.3507,reg,596498 +EDR,2017-12-14,35.3410,35.3800,False,34.9212,35.2433,reg,541001 +EDR,2017-12-15,35.3410,35.5167,False,34.9700,35.2433,reg,2451813 +EDR,2017-12-18,35.7608,35.8096,False,35.2726,35.2726,reg,691092 +EDR,2017-12-19,34.9895,36.4051,False,34.8821,35.7412,reg,1060998 +EDR,2017-12-20,34.1206,35.1067,False,34.0816,34.8723,reg,674912 +EDR,2017-12-21,33.7496,34.2475,False,33.7399,34.2280,reg,490907 +EDR,2017-12-22,33.8668,33.9644,False,33.6227,33.7594,reg,428875 +EDR,2017-12-26,33.9351,34.2573,False,33.8375,33.9547,reg,573702 +EDR,2017-12-27,33.8277,34.0718,False,33.7692,34.0230,reg,488204 +EDR,2017-12-28,34.0523,34.0913,False,33.6618,33.8473,reg,399208 +EDR,2017-12-29,34.0913,34.4135,False,33.9937,34.0523,reg,435407 +EDR,2018-01-02,34.0913,34.1694,False,33.7984,34.1304,reg,604497 +EDR,2018-01-03,33.8570,34.2280,False,33.7399,34.0816,reg,480824 +EDR,2018-01-04,32.9979,33.8473,False,32.9881,33.8473,reg,557434 +EDR,2018-01-05,32.7831,33.1102,False,32.7538,32.9979,reg,653462 +EDR,2018-01-08,33.7008,33.7789,False,32.7246,32.7831,reg,725745 +EDR,2018-01-09,33.0077,33.7545,False,32.9881,33.7301,reg,289383 +EDR,2018-01-10,32.7246,32.9298,False,32.5320,32.9003,reg,333303 +EDR,2018-01-11,32.7734,33.0370,False,32.4727,32.7246,reg,284401 +EDR,2018-01-12,32.3926,32.7636,False,32.2364,32.7441,reg,245960 +EDR,2018-01-16,32.8027,32.9833,False,32.5195,32.5195,reg,448499 +EDR,2018-01-17,32.8417,33.0565,False,32.6855,32.8710,reg,458423 +EDR,2018-01-18,32.5000,32.7587,False,32.3926,32.7050,reg,532209 +EDR,2018-01-19,32.4610,32.5976,False,32.2169,32.3926,reg,338845 +EDR,2018-01-22,32.7831,32.7831,False,32.2657,32.2657,reg,437811 +EDR,2018-01-23,33.1151,33.1346,False,32.5391,32.7343,reg,393295 +EDR,2018-01-24,32.8612,33.2127,False,32.7343,33.1151,reg,313536 +EDR,2018-01-25,32.7734,33.0662,False,32.7050,32.8612,reg,301521 +EDR,2018-01-26,32.7148,32.9099,False,32.4512,32.8710,reg,240797 +EDR,2018-01-29,32.3731,32.7148,False,32.0900,32.6953,reg,496446 +EDR,2018-01-30,32.0076,32.4126,False,31.9187,32.1261,reg,486823 +EDR,2018-01-31,32.6299,32.6448,False,32.1360,32.2150,reg,847562 +EDR,2018-02-01,31.6618,32.8967,False,31.5507,32.6102,reg,554556 +EDR,2018-02-02,31.6421,31.7705,False,31.1284,31.4148,reg,454024 +EDR,2018-02-05,30.7530,31.7557,False,30.7530,31.6025,reg,699268 +EDR,2018-02-06,30.8616,31.3161,False,30.2294,30.6245,reg,853902 +EDR,2018-02-07,30.6640,31.3161,False,30.6245,30.7826,reg,525478 +EDR,2018-02-08,29.9330,30.9802,False,29.9034,30.5949,reg,655306 +EDR,2018-02-09,30.6640,30.8517,False,29.9923,30.1602,reg,530771 +EDR,2018-02-12,30.8024,30.8913,False,29.7058,30.7332,reg,530502 +EDR,2018-02-13,31.0888,31.1284,False,30.4961,30.7233,reg,423261 +EDR,2018-02-14,30.8024,30.9654,False,30.3677,30.7826,reg,359863 +EDR,2018-02-15,31.3161,31.4741,False,30.8814,30.9110,reg,418359 +EDR,2018-02-16,31.6322,31.7902,False,31.3259,31.3259,reg,599662 +EDR,2018-02-20,30.3677,30.9703,False,30.1405,30.8517,reg,1127003 +EDR,2018-02-21,30.0219,31.2271,False,30.0022,30.3380,reg,959833 +EDR,2018-02-22,30.6048,30.9604,False,30.1602,30.1602,reg,754490 +EDR,2018-02-23,31.5334,31.7310,False,30.6640,30.8122,reg,1390361 +EDR,2018-02-26,31.4642,31.7705,False,31.1778,31.6618,reg,571604 +EDR,2018-02-27,30.6739,31.6717,False,30.6443,31.5927,reg,739827 +EDR,2018-02-28,30.7628,31.2074,False,30.6838,30.8320,reg,1041002 +EDR,2018-03-01,30.9110,31.1679,False,30.5356,30.6640,reg,480129 +EDR,2018-03-02,30.8517,30.9110,False,30.6148,30.7826,reg,293707 +EDR,2018-03-05,31.2864,31.4741,False,30.8221,30.8221,reg,612392 +EDR,2018-03-06,31.5828,31.6322,False,31.1086,31.4247,reg,427848 +EDR,2018-03-07,31.8001,31.8594,False,31.2864,31.4346,reg,393846 +EDR,2018-03-08,31.8396,31.8495,False,31.4544,31.8001,reg,329566 +EDR,2018-03-09,32.1854,32.2644,False,31.6223,31.9187,reg,669513 +EDR,2018-03-12,32.1558,32.4126,False,31.8693,32.1261,reg,410569 +EDR,2018-03-13,32.1854,32.4324,False,32.0175,32.3039,reg,276522 +EDR,2018-03-14,32.1854,32.4521,False,31.9977,32.2249,reg,278201 +EDR,2018-03-15,32.0175,32.2447,False,31.7606,32.1755,reg,416324 +EDR,2018-03-16,32.1755,32.2842,False,31.9088,32.0570,reg,710627 +EDR,2018-03-19,31.9285,32.1064,False,31.6421,32.1064,reg,271818 +EDR,2018-03-20,31.2568,31.9878,False,31.1975,31.7112,reg,451554 +EDR,2018-03-21,31.0987,31.3852,False,31.0592,31.1778,reg,487588 +EDR,2018-03-22,30.9110,31.7507,False,30.8913,31.0394,reg,345739 +EDR,2018-03-23,30.5356,31.0197,False,30.4862,30.9011,reg,506696 +EDR,2018-03-26,30.7826,30.9901,False,30.3874,30.9110,reg,336161 +EDR,2018-03-27,31.3161,31.6816,False,30.4368,30.8221,reg,351003 +EDR,2018-03-28,32.4324,32.4719,False,31.4939,31.4939,reg,558570 +EDR,2018-03-29,32.3533,32.6892,False,32.2052,32.4324,reg,418300 +EDR,2018-04-02,32.0570,32.4324,False,31.8792,32.3533,reg,387429 +EDR,2018-04-03,32.4324,32.6497,False,31.8199,32.0866,reg,395083 +EDR,2018-04-04,32.6003,32.8670,False,32.1064,32.1854,reg,399434 +EDR,2018-04-05,32.6596,32.7287,False,32.2447,32.7287,reg,362355 +EDR,2018-04-06,32.5213,33.0646,False,32.5015,32.6892,reg,690316 +EDR,2018-04-09,32.6695,32.7584,False,32.2644,32.5312,reg,495032 +EDR,2018-04-10,32.9560,33.1140,False,32.6003,32.8078,reg,659178 +EDR,2018-04-11,32.9362,33.3610,False,32.8127,32.8967,reg,517141 +EDR,2018-04-12,31.9878,32.9362,False,31.9384,32.9362,reg,780581 +EDR,2018-04-13,31.9977,32.3731,False,31.6816,32.0965,reg,677805 +EDR,2018-04-16,32.2842,32.4422,False,31.9779,32.1162,reg,445400 +EDR,2018-04-17,32.7584,32.9560,False,32.3138,32.5707,reg,574629 +EDR,2018-04-18,32.8670,32.9856,False,32.7189,32.8473,reg,303841 +EDR,2018-04-19,32.0471,32.7979,False,31.7902,32.7683,reg,331468 +EDR,2018-04-20,31.6618,32.1755,False,31.6618,32.0175,reg,346413 +EDR,2018-04-23,31.4050,31.7507,False,31.2716,31.7507,reg,528730 +EDR,2018-04-24,31.4939,31.6025,False,31.1481,31.4939,reg,717118 +EDR,2018-04-25,31.5433,31.7013,False,31.1778,31.3951,reg,640149 +EDR,2018-04-26,31.8100,32.0866,False,31.6519,31.6618,reg,529806 +EDR,2018-04-27,32.5500,32.6800,False,31.6500,31.8600,reg,696557 +EDR,2018-04-30,32.9100,33.3100,False,32.4300,32.7300,reg,811670 +EDR,2018-05-01,33.6900,33.9000,False,32.8700,32.8900,reg,994950 +EDR,2018-05-02,33.5800,33.8000,False,33.0000,33.5800,reg,819029 +EDR,2018-05-03,33.4600,33.5900,False,33.3100,33.4900,reg,558297 +EDR,2018-05-04,33.5800,33.7500,False,33.2400,33.4500,reg,474589 +EDR,2018-05-07,33.9000,33.9300,False,33.3700,33.7100,reg,542219 +EDR,2018-05-08,34.1300,34.1800,False,33.7100,33.9000,reg,936461 +EDR,2018-05-09,34.3500,34.5200,False,33.8500,34.1000,reg,1038050 +EDR,2018-05-10,34.7200,34.7400,False,34.3800,34.5600,reg,696874 +EDR,2018-05-11,34.6900,34.9500,False,34.6200,34.7700,reg,848901 +EDR,2018-05-14,34.1400,34.7800,False,33.9700,34.6200,reg,725001 +EDR,2018-05-15,33.7400,33.9300,False,33.3600,33.9300,reg,1046575 +EDR,2018-05-16,34.0100,34.0300,False,33.3700,33.3700,reg,2593803 +EDR,2018-05-17,33.4700,34.1800,False,33.4000,34.0000,reg,1050084 +EDR,2018-05-18,33.1800,33.7500,False,33.0700,33.5400,reg,893224 +EDR,2018-05-21,33.5900,33.8100,False,33.0000,33.3300,reg,1218247 +EDR,2018-05-22,33.3100,33.6900,False,33.2900,33.6400,reg,657907 +EDR,2018-05-23,34.0500,34.5300,False,33.3300,33.4500,reg,590702 +EDR,2018-05-24,34.3000,34.4600,False,34.0650,34.1900,reg,730023 +EDR,2018-05-25,34.6900,34.8900,False,34.3900,34.4400,reg,560980 +EDR,2018-05-29,35.9200,36.0500,False,34.5300,34.6100,reg,1205470 +EDR,2018-05-30,36.5600,36.6050,False,35.7900,35.9800,reg,1258956 +EDR,2018-05-31,36.5400,36.6300,False,36.2300,36.4100,reg,1283926 +EDR,2018-06-01,37.9400,40.2400,False,36.1900,36.5900,reg,3915443 +EDR,2018-06-04,38.3800,38.8300,False,37.8800,38.2300,reg,1717159 +EDR,2018-06-05,38.4200,38.7500,False,38.2800,38.4500,reg,1004118 +EDR,2018-06-06,38.3000,38.5800,False,38.1000,38.4100,reg,711465 +EDR,2018-06-07,38.9300,39.0500,False,38.2800,38.3800,reg,1113540 diff --git a/company_library/EDRY.csv b/company_library/EDRY.csv new file mode 100644 index 00000000..091b6012 --- /dev/null +++ b/company_library/EDRY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EDRY,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-06-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-07-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-08-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-09-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-10-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-11-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2017-12-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-01-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-02-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-03-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-04-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +EDRY,2018-05-24,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EDRY,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EDRY,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EDRY,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EDRY,2018-05-31,7.5500,7.9000,False,4.8900,7.0000,reg,105278 +EDRY,2018-06-01,8.3000,10.0000,False,7.0000,7.0000,reg,55658 +EDRY,2018-06-04,8.6000,10.5000,False,7.1700,7.5500,reg,41506 +EDRY,2018-06-05,7.6100,8.6000,False,7.0601,8.2700,reg,34100 +EDRY,2018-06-06,7.5500,8.2400,False,6.6480,7.5700,reg,59836 +EDRY,2018-06-07,7.6300,7.8700,False,7.0100,7.6000,reg,21070 +EDRY,2018-06-08,7.4300,7.5800,False,6.9800,7.0000,reg,8562 diff --git a/company_library/EDUC.csv b/company_library/EDUC.csv index c525371f..71750422 100644 --- a/company_library/EDUC.csv +++ b/company_library/EDUC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDUC,2017-06-06,9.4698,9.6073,False,9.4082,9.4082,reg,3693 -EDUC,2017-06-07,9.5077,9.6073,False,9.3727,9.3727,reg,3166 -EDUC,2017-06-08,9.5077,9.6571,False,9.2638,9.4082,reg,4808 EDUC,2017-06-09,10.0553,10.2046,False,9.4580,9.6878,reg,36035 EDUC,2017-06-12,10.2544,10.3540,False,10.0055,10.0553,reg,16262 EDUC,2017-06-13,10.0553,10.6872,False,10.0553,10.3704,reg,5069 @@ -249,3 +246,6 @@ EDUC,2018-05-31,22.5000,22.7987,False,20.6084,21.7035,reg,30883 EDUC,2018-06-01,21.7000,22.8500,False,20.6500,22.2500,reg,46669 EDUC,2018-06-04,20.0000,21.6000,False,19.9000,21.5500,reg,74085 EDUC,2018-06-05,18.4500,20.0000,False,17.2753,19.8500,reg,109312 +EDUC,2018-06-06,19.7000,19.9000,False,18.0000,18.4500,reg,53545 +EDUC,2018-06-07,20.0000,20.2000,False,19.3000,19.7000,reg,56075 +EDUC,2018-06-08,19.4500,19.9000,False,19.3000,19.7000,reg,16603 diff --git a/company_library/EE.csv b/company_library/EE.csv new file mode 100644 index 00000000..176efa76 --- /dev/null +++ b/company_library/EE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EE,2017-06-08,53.1074,53.2537,False,52.4247,53.0099,reg,191950 +EE,2017-06-09,53.1562,53.3025,False,52.7417,52.9611,reg,163204 +EE,2017-06-12,52.7173,53.4976,False,52.4735,53.1074,reg,144730 +EE,2017-06-13,52.3272,52.6685,False,52.1321,52.6685,reg,260789 +EE,2017-06-14,52.2634,53.1467,False,51.8708,52.6559,reg,312236 +EE,2017-06-15,52.4106,52.6559,False,52.0671,52.0671,reg,226645 +EE,2017-06-16,52.6069,52.9013,False,51.7235,52.0671,reg,455834 +EE,2017-06-19,52.2634,52.7050,False,52.0671,52.7050,reg,289889 +EE,2017-06-20,52.2634,52.5087,False,52.1161,52.3124,reg,117810 +EE,2017-06-21,51.6745,52.3124,False,51.4046,52.2634,reg,186147 +EE,2017-06-22,51.3800,51.7726,False,51.3310,51.6745,reg,188963 +EE,2017-06-23,51.6745,51.9198,False,51.4291,51.4782,reg,228540 +EE,2017-06-26,51.9689,52.0671,False,51.5763,51.9198,reg,105879 +EE,2017-06-27,51.2328,52.2143,False,51.0738,51.7235,reg,172112 +EE,2017-06-28,50.9384,51.4291,False,50.8893,51.4291,reg,256619 +EE,2017-06-29,50.6930,50.8549,False,50.2023,50.7421,reg,169206 +EE,2017-06-30,50.7421,51.0856,False,50.4967,50.7912,reg,181913 +EE,2017-07-05,49.6625,50.4476,False,49.3680,50.3986,reg,274229 +EE,2017-07-06,49.6625,49.6625,False,49.3680,49.3680,reg,221561 +EE,2017-07-07,50.1041,50.1041,False,49.6134,49.7606,reg,142083 +EE,2017-07-10,49.6134,50.3495,False,49.5643,50.2023,reg,165127 +EE,2017-07-11,49.5643,49.7115,False,49.3189,49.7115,reg,175638 +EE,2017-07-12,49.9569,50.1287,False,49.6625,50.0550,reg,142075 +EE,2017-07-13,49.8097,50.1041,False,49.5152,50.0060,reg,133212 +EE,2017-07-14,50.1041,50.3495,False,49.9569,50.1041,reg,142850 +EE,2017-07-17,50.1041,50.3004,False,49.9569,50.1041,reg,106612 +EE,2017-07-18,50.3495,50.3986,False,49.9078,50.1532,reg,100007 +EE,2017-07-19,50.8893,51.0365,False,50.3495,50.4967,reg,207641 +EE,2017-07-20,51.9689,52.2143,False,50.8402,50.8893,reg,237035 +EE,2017-07-21,52.0180,52.3615,False,51.6745,52.2634,reg,204214 +EE,2017-07-24,51.2328,52.1161,False,51.1347,51.9689,reg,113278 +EE,2017-07-25,50.8893,51.2328,False,50.8402,51.2328,reg,114501 +EE,2017-07-26,50.9874,51.1347,False,50.7421,50.7421,reg,135884 +EE,2017-07-27,50.9874,51.1837,False,50.7912,50.8402,reg,140994 +EE,2017-07-28,50.6930,51.1347,False,50.4967,50.7912,reg,172508 +EE,2017-07-31,50.9384,51.1837,False,50.5949,50.6439,reg,155618 +EE,2017-08-01,51.5763,51.7235,False,51.0365,51.0365,reg,154440 +EE,2017-08-02,51.9198,52.7050,False,51.2819,52.6069,reg,250897 +EE,2017-08-03,52.5578,52.7296,False,51.9689,52.0671,reg,183601 +EE,2017-08-04,52.3615,52.6559,False,52.1652,52.3615,reg,224382 +EE,2017-08-07,52.5087,52.7541,False,52.2143,52.3615,reg,196991 +EE,2017-08-08,52.8522,53.0240,False,52.3124,52.4597,reg,145473 +EE,2017-08-09,52.5087,52.9995,False,52.4597,52.9995,reg,192722 +EE,2017-08-10,52.6069,52.7786,False,52.3615,52.4597,reg,165012 +EE,2017-08-11,52.4597,52.5578,False,51.8462,52.3124,reg,223289 +EE,2017-08-14,52.9013,53.1467,False,52.6069,52.6559,reg,138866 +EE,2017-08-15,52.9013,53.0976,False,52.5087,52.6069,reg,181486 +EE,2017-08-16,53.1958,53.1958,False,52.9013,53.0485,reg,116005 +EE,2017-08-17,52.2634,53.2448,False,52.2634,53.1958,reg,211191 +EE,2017-08-18,52.9504,53.0485,False,52.0180,52.0180,reg,175902 +EE,2017-08-21,53.1467,53.3430,False,52.6559,52.9504,reg,122900 +EE,2017-08-22,53.8828,53.8828,False,53.0976,53.1958,reg,124305 +EE,2017-08-23,53.8337,53.9809,False,53.4411,53.7846,reg,133784 +EE,2017-08-24,54.0300,54.2263,False,53.6620,53.8828,reg,167568 +EE,2017-08-25,54.3244,54.5698,False,54.0300,54.1282,reg,111403 +EE,2017-08-28,54.2754,54.6189,False,53.9809,54.4717,reg,119882 +EE,2017-08-29,54.2263,54.4226,False,54.0791,54.4226,reg,133053 +EE,2017-08-30,54.0300,54.3244,False,53.8337,54.1282,reg,96851 +EE,2017-08-31,54.5207,54.5207,False,53.9319,54.2263,reg,180260 +EE,2017-09-01,54.3735,54.8152,False,54.1527,54.6680,reg,126391 +EE,2017-09-05,54.6189,54.6189,False,54.2018,54.6189,reg,146973 +EE,2017-09-06,54.0300,54.7661,False,54.0300,54.7661,reg,154975 +EE,2017-09-07,54.4717,54.5207,False,53.9319,54.1772,reg,185921 +EE,2017-09-08,54.9133,54.9133,False,54.0791,54.3735,reg,106914 +EE,2017-09-11,55.3059,55.5268,False,54.8643,54.8643,reg,152246 +EE,2017-09-12,54.2754,55.3059,False,53.9319,55.3059,reg,178072 +EE,2017-09-13,53.9809,54.3735,False,53.8337,54.2754,reg,163027 +EE,2017-09-14,54.4599,54.5092,False,53.6699,54.0649,reg,189096 +EE,2017-09-15,54.4599,54.7561,False,54.2624,54.6574,reg,374452 +EE,2017-09-18,54.1142,54.7067,False,54.0155,54.5092,reg,180411 +EE,2017-09-19,54.1636,54.2624,False,53.9661,54.2130,reg,155061 +EE,2017-09-20,53.7193,54.4599,False,53.6205,54.1636,reg,221518 +EE,2017-09-21,54.2130,54.3117,False,53.6205,53.6699,reg,234994 +EE,2017-09-22,53.9661,54.4105,False,53.9167,54.3611,reg,239778 +EE,2017-09-25,54.6080,54.8302,False,53.9167,53.9661,reg,170896 +EE,2017-09-26,54.5092,55.0524,False,54.3611,54.6080,reg,247086 +EE,2017-09-27,54.6080,54.7561,False,53.8921,54.2624,reg,265099 +EE,2017-09-28,54.9042,54.9042,False,54.1636,54.5092,reg,190693 +EE,2017-09-29,54.5586,54.9042,False,54.3611,54.9042,reg,203371 +EE,2017-10-02,55.3486,55.3486,False,54.6574,54.7561,reg,269273 +EE,2017-10-03,55.4474,55.5461,False,54.6080,55.3980,reg,285112 +EE,2017-10-04,55.9905,56.0398,False,55.0524,55.4474,reg,326720 +EE,2017-10-05,56.0398,56.2867,False,55.5708,56.0398,reg,239888 +EE,2017-10-06,56.1386,56.2867,False,55.5461,55.7436,reg,207067 +EE,2017-10-09,56.3361,56.5830,False,56.1386,56.1386,reg,195190 +EE,2017-10-10,56.9286,57.0273,False,56.4842,56.4842,reg,236311 +EE,2017-10-11,57.1261,57.6445,False,56.7805,57.3729,reg,205666 +EE,2017-10-12,57.4717,57.8667,False,57.1261,57.1261,reg,204115 +EE,2017-10-13,57.3729,57.9654,False,57.1755,57.7186,reg,228721 +EE,2017-10-16,56.2867,56.5336,False,55.2992,55.8917,reg,363069 +EE,2017-10-17,56.4348,56.5336,False,55.9411,56.1386,reg,363974 +EE,2017-10-18,56.4842,56.5336,False,56.1386,56.2373,reg,220927 +EE,2017-10-19,56.6817,57.3236,False,56.3361,56.5336,reg,185038 +EE,2017-10-20,56.5336,56.9286,False,56.2620,56.7311,reg,155646 +EE,2017-10-23,56.6323,56.8298,False,56.4348,56.7805,reg,175108 +EE,2017-10-24,56.7311,57.4223,False,56.2373,56.9286,reg,510925 +EE,2017-10-25,57.0767,57.1508,False,56.0374,56.6817,reg,318905 +EE,2017-10-26,57.2742,57.8173,False,57.1261,57.1261,reg,293411 +EE,2017-10-27,57.6692,57.9654,False,56.7805,57.1261,reg,265106 +EE,2017-10-30,57.2742,57.7186,False,56.7311,57.7186,reg,367485 +EE,2017-10-31,56.7805,57.4223,False,56.7311,57.2248,reg,363937 +EE,2017-11-01,55.4967,56.4842,False,54.7561,54.9042,reg,348248 +EE,2017-11-02,57.1261,57.4223,False,55.8423,55.8423,reg,425053 +EE,2017-11-03,56.8792,57.6692,False,56.7311,57.0273,reg,195809 +EE,2017-11-06,56.7311,57.2248,False,56.5336,57.1261,reg,177316 +EE,2017-11-07,57.2248,57.5704,False,56.7311,56.7311,reg,243722 +EE,2017-11-08,57.8667,57.8667,False,56.6570,57.0273,reg,313665 +EE,2017-11-09,57.2742,57.9161,False,57.0767,57.7186,reg,187693 +EE,2017-11-10,57.0273,57.3976,False,56.8298,57.0767,reg,200191 +EE,2017-11-13,57.2742,57.4717,False,56.7805,57.0273,reg,210184 +EE,2017-11-14,58.8542,59.1011,False,57.4223,57.5211,reg,270892 +EE,2017-11-15,59.1011,59.4467,False,58.9036,58.9036,reg,396162 +EE,2017-11-16,59.8910,59.9404,False,58.7554,59.0517,reg,307905 +EE,2017-11-17,59.4467,59.8910,False,58.8542,59.5948,reg,190250 +EE,2017-11-20,59.1504,59.6935,False,59.1011,59.4467,reg,249535 +EE,2017-11-21,59.6935,59.9404,False,59.1011,59.2985,reg,257248 +EE,2017-11-22,58.8048,59.3973,False,58.4098,58.9036,reg,229217 +EE,2017-11-27,58.9529,59.2985,False,58.7061,58.9036,reg,206564 +EE,2017-11-28,59.8417,59.9404,False,58.9036,59.1998,reg,228052 +EE,2017-11-29,59.7923,60.0392,False,59.5207,59.7923,reg,289470 +EE,2017-11-30,60.1379,60.3354,False,59.5948,60.0392,reg,249855 +EE,2017-12-01,59.4960,60.3848,False,58.5579,60.3354,reg,213276 +EE,2017-12-04,59.2985,60.3354,False,59.1011,59.7923,reg,290637 +EE,2017-12-05,58.2123,59.4467,False,58.1136,59.4467,reg,183546 +EE,2017-12-06,58.4592,58.8048,False,57.9654,58.4098,reg,157092 +EE,2017-12-07,58.0642,58.8542,False,57.8173,58.0642,reg,235589 +EE,2017-12-08,58.1629,58.5579,False,57.8667,58.1136,reg,282838 +EE,2017-12-11,58.0642,58.2617,False,57.8667,58.1629,reg,225072 +EE,2017-12-12,57.3729,58.1629,False,57.3729,58.0148,reg,292797 +EE,2017-12-13,58.0148,58.3604,False,57.3236,57.5211,reg,167495 +EE,2017-12-14,57.6523,58.2979,False,57.5778,58.0496,reg,186413 +EE,2017-12-15,58.6951,58.9931,False,57.6027,57.6027,reg,704147 +EE,2017-12-18,57.8013,59.0427,False,57.6771,58.7448,reg,305353 +EE,2017-12-19,56.0633,58.0992,False,55.9640,57.8013,reg,201457 +EE,2017-12-20,55.4177,56.3513,False,55.0205,55.9640,reg,212136 +EE,2017-12-21,54.6232,55.3681,False,54.3749,55.2688,reg,216095 +EE,2017-12-22,54.7722,55.0453,False,54.5736,54.7722,reg,111711 +EE,2017-12-26,54.2260,55.1198,False,54.2260,54.6729,reg,97369 +EE,2017-12-27,54.6729,54.9708,False,54.2756,54.2756,reg,259229 +EE,2017-12-28,54.9212,55.0701,False,54.6729,54.8218,reg,220708 +EE,2017-12-29,54.9708,55.2191,False,54.9212,55.0701,reg,148267 +EE,2018-01-02,54.3253,55.3681,False,54.0273,54.9708,reg,552273 +EE,2018-01-03,53.6797,54.5736,False,53.4811,54.3253,reg,185129 +EE,2018-01-04,53.6301,54.3253,False,53.3818,53.6797,reg,396553 +EE,2018-01-05,53.8783,53.8783,False,53.2825,53.7790,reg,178873 +EE,2018-01-08,54.6232,54.7225,False,53.5804,53.9280,reg,259081 +EE,2018-01-09,52.9349,54.5239,False,52.8604,54.5239,reg,256044 +EE,2018-01-10,51.3955,52.9845,False,51.2962,52.7362,reg,351533 +EE,2018-01-11,51.0975,51.6438,False,50.8492,51.3955,reg,325880 +EE,2018-01-12,50.7003,51.3955,False,50.3527,50.9486,reg,205985 +EE,2018-01-16,50.6506,51.1968,False,50.3527,50.8492,reg,284403 +EE,2018-01-17,51.5444,51.6934,False,50.7003,50.7996,reg,264918 +EE,2018-01-18,50.9486,51.5444,False,50.7003,51.5444,reg,204918 +EE,2018-01-19,51.2962,51.7927,False,50.7499,50.7996,reg,236465 +EE,2018-01-22,51.2962,51.9417,False,51.1472,51.4948,reg,227267 +EE,2018-01-23,51.3955,51.7679,False,51.1224,51.2962,reg,207867 +EE,2018-01-24,50.9982,51.4948,False,50.9486,51.4948,reg,275797 +EE,2018-01-25,51.6934,51.7927,False,50.9486,51.1472,reg,168652 +EE,2018-01-26,51.2465,51.8921,False,50.7996,51.8921,reg,145716 +EE,2018-01-29,50.7996,51.1472,False,50.6010,51.1472,reg,140031 +EE,2018-01-30,51.2465,51.6438,False,50.7996,50.8492,reg,245004 +EE,2018-01-31,51.8424,52.0162,False,51.0479,51.2962,reg,229761 +EE,2018-02-01,51.0975,51.9417,False,50.7499,51.6934,reg,305707 +EE,2018-02-02,50.7003,51.1968,False,50.7003,50.8989,reg,239885 +EE,2018-02-05,49.9058,51.0975,False,49.8561,50.5513,reg,325970 +EE,2018-02-06,49.1609,49.5085,False,47.8201,49.5085,reg,304338 +EE,2018-02-07,49.3595,49.9058,False,49.0119,49.2105,reg,172118 +EE,2018-02-08,49.1609,49.7071,False,48.6196,49.3099,reg,385113 +EE,2018-02-09,50.4023,50.7499,False,49.2105,49.2105,reg,483862 +EE,2018-02-12,50.3527,50.6010,False,49.3595,50.4023,reg,347126 +EE,2018-02-13,50.4520,50.7996,False,49.6575,50.2534,reg,312349 +EE,2018-02-14,49.6575,50.4023,False,49.5085,50.1540,reg,467716 +EE,2018-02-15,50.5016,50.6010,False,49.8064,49.8064,reg,458158 +EE,2018-02-16,50.9486,51.0975,False,50.3527,50.5513,reg,260798 +EE,2018-02-20,49.9058,51.0479,False,49.8064,50.7499,reg,198265 +EE,2018-02-21,49.5581,50.7996,False,49.5085,49.8561,reg,212106 +EE,2018-02-22,49.4588,49.8064,False,49.3099,49.5085,reg,220072 +EE,2018-02-23,50.2037,50.3527,False,49.4588,49.4588,reg,475965 +EE,2018-02-26,50.1540,50.4023,False,50.0051,50.3030,reg,262381 +EE,2018-02-27,48.7140,50.9982,False,48.7140,50.1044,reg,217423 +EE,2018-02-28,48.2671,49.3099,False,48.2174,48.9623,reg,313053 +EE,2018-03-01,48.2671,48.9623,False,47.8201,48.2174,reg,254326 +EE,2018-03-02,48.2671,48.6147,False,47.7208,48.2671,reg,195491 +EE,2018-03-05,49.0616,49.2602,False,47.9195,48.0684,reg,270366 +EE,2018-03-06,48.2174,49.1112,False,48.0188,49.1112,reg,351663 +EE,2018-03-07,48.4160,48.4657,False,47.7208,48.2174,reg,241254 +EE,2018-03-08,48.4160,48.6147,False,48.1429,48.5650,reg,257212 +EE,2018-03-09,48.1677,48.5650,False,48.0188,48.4657,reg,263610 +EE,2018-03-12,48.3167,48.7636,False,48.1677,48.1677,reg,295101 +EE,2018-03-13,48.0188,48.9126,False,47.9195,48.5650,reg,569298 +EE,2018-03-14,48.5650,48.9374,False,48.2174,48.2174,reg,247998 +EE,2018-03-15,48.7000,49.0000,False,48.3000,48.6500,reg,291105 +EE,2018-03-16,49.6000,49.6000,False,48.7500,48.7500,reg,520084 +EE,2018-03-19,49.4500,49.6000,False,49.1000,49.6000,reg,194481 +EE,2018-03-20,49.3500,49.7500,False,49.0500,49.4500,reg,197081 +EE,2018-03-21,49.4000,49.9000,False,49.2000,49.4500,reg,143977 +EE,2018-03-22,49.7500,50.7000,False,49.3500,49.4000,reg,324087 +EE,2018-03-23,48.8500,50.3000,False,48.8500,49.9000,reg,269218 +EE,2018-03-26,49.7500,49.8500,False,48.8000,48.9500,reg,269519 +EE,2018-03-27,50.1500,50.6500,False,48.9550,49.7500,reg,297406 +EE,2018-03-28,50.6000,50.9000,False,50.0500,50.3000,reg,330417 +EE,2018-03-29,51.0000,51.2500,False,50.6000,50.6500,reg,304299 +EE,2018-04-02,50.0000,51.3000,False,49.6500,51.0000,reg,289942 +EE,2018-04-03,50.2000,50.3000,False,49.6500,50.0500,reg,260598 +EE,2018-04-04,50.2000,50.3000,False,49.6500,50.1000,reg,202309 +EE,2018-04-05,50.6000,50.6500,False,49.6000,50.2500,reg,177810 +EE,2018-04-06,50.3500,50.7500,False,50.0500,50.6000,reg,178811 +EE,2018-04-09,50.0500,50.5000,False,49.9000,50.3500,reg,247550 +EE,2018-04-10,49.6000,50.1500,False,49.5000,50.1500,reg,178342 +EE,2018-04-11,49.5500,49.7500,False,49.1500,49.5500,reg,134526 +EE,2018-04-12,48.5500,49.6000,False,48.5000,49.5500,reg,144826 +EE,2018-04-13,48.9000,49.1750,False,48.6500,48.6500,reg,126943 +EE,2018-04-16,49.8500,49.8500,False,48.9000,48.9500,reg,134646 +EE,2018-04-17,50.2500,50.4000,False,49.6000,49.9000,reg,268378 +EE,2018-04-18,49.7500,50.4000,False,49.7000,50.2500,reg,183546 +EE,2018-04-19,49.5000,49.7500,False,49.2000,49.7500,reg,198736 +EE,2018-04-20,49.0500,49.5000,False,49.0000,49.4500,reg,107986 +EE,2018-04-23,49.3500,49.5000,False,49.0500,49.1500,reg,168332 +EE,2018-04-24,49.9500,50.2000,False,49.3000,49.4000,reg,176554 +EE,2018-04-25,49.9500,50.3500,False,49.6000,49.8500,reg,175549 +EE,2018-04-26,50.8000,50.9000,False,49.6500,50.0000,reg,148095 +EE,2018-04-27,51.3500,51.5500,False,50.7000,50.7000,reg,142697 +EE,2018-04-30,51.0500,51.4500,False,50.9500,51.4500,reg,141594 +EE,2018-05-01,51.0000,51.2000,False,50.7000,51.2000,reg,180133 +EE,2018-05-02,50.8500,51.0500,False,50.4000,50.9500,reg,130384 +EE,2018-05-03,54.2500,56.9000,False,49.4500,50.4500,reg,2094904 +EE,2018-05-04,55.0500,55.4000,False,54.1500,54.2500,reg,392753 +EE,2018-05-07,55.6500,55.6500,False,54.9000,55.3000,reg,268844 +EE,2018-05-08,55.1000,55.5000,False,54.5000,55.5000,reg,384720 +EE,2018-05-09,55.9000,56.0500,False,54.7000,55.0500,reg,286506 +EE,2018-05-10,56.4000,56.5000,False,55.8500,56.1500,reg,221928 +EE,2018-05-11,56.5500,56.6500,False,56.1500,56.6000,reg,227309 +EE,2018-05-14,56.2500,56.8000,False,56.1500,56.6500,reg,257632 +EE,2018-05-15,56.1000,56.2000,False,55.6750,56.0000,reg,164283 +EE,2018-05-16,55.4000,56.2500,False,55.3500,56.2500,reg,413933 +EE,2018-05-17,54.4000,55.5000,False,54.3250,55.4500,reg,413451 +EE,2018-05-18,55.4000,55.4500,False,54.4000,54.6500,reg,399659 +EE,2018-05-21,55.5500,55.7000,False,55.2000,55.5500,reg,153049 +EE,2018-05-22,56.0500,56.2000,False,55.5000,55.5000,reg,229462 +EE,2018-05-23,57.3500,57.4500,False,56.0500,56.2500,reg,347647 +EE,2018-05-24,57.7000,57.7500,False,57.2000,57.3000,reg,377548 +EE,2018-05-25,58.0500,58.2500,False,57.6000,57.9000,reg,250070 +EE,2018-05-29,58.4500,58.6500,False,57.6500,58.0000,reg,229786 +EE,2018-05-30,58.8000,59.1250,False,58.3000,58.4500,reg,219232 +EE,2018-05-31,58.6000,59.1000,False,58.4000,58.9500,reg,192217 +EE,2018-06-01,58.6000,58.9500,False,58.3000,58.7500,reg,228681 +EE,2018-06-04,57.7500,59.1500,False,57.6500,58.9000,reg,221102 +EE,2018-06-05,57.3500,58.1000,False,57.2500,57.8000,reg,189824 +EE,2018-06-06,56.4500,57.3000,False,56.4000,57.3000,reg,245551 +EE,2018-06-07,56.5000,56.9500,False,56.3000,56.6000,reg,187593 diff --git a/company_library/EEFT.csv b/company_library/EEFT.csv index 4c2abf5d..cf2a6769 100644 --- a/company_library/EEFT.csv +++ b/company_library/EEFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEFT,2017-06-06,89.4000,90.2300,False,89.0100,89.6800,reg,339483 -EEFT,2017-06-07,88.8900,89.9100,False,88.7900,89.6800,reg,233752 -EEFT,2017-06-08,87.8900,89.7550,False,87.8300,89.2600,reg,220764 EEFT,2017-06-09,86.7100,88.3900,False,85.8900,88.1300,reg,275672 EEFT,2017-06-12,86.7700,87.1700,False,85.4200,86.6000,reg,168477 EEFT,2017-06-13,87.8500,88.1100,False,86.5200,86.8800,reg,173076 @@ -249,3 +246,6 @@ EEFT,2018-05-31,83.8100,84.2100,False,81.7500,81.8400,reg,731571 EEFT,2018-06-01,84.4000,84.8700,False,83.3838,83.9000,reg,397760 EEFT,2018-06-04,84.8900,85.1250,False,83.9900,84.5100,reg,266435 EEFT,2018-06-05,85.1100,85.4600,False,84.3400,84.8800,reg,240340 +EEFT,2018-06-06,87.2500,87.3000,False,84.5300,85.4700,reg,514708 +EEFT,2018-06-07,85.2900,87.8000,False,84.3900,87.4800,reg,502759 +EEFT,2018-06-08,85.9800,86.2100,False,84.9400,84.9900,reg,221251 diff --git a/company_library/EEI.csv b/company_library/EEI.csv index 9cfd7d84..c81a027f 100644 --- a/company_library/EEI.csv +++ b/company_library/EEI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEI,2017-06-06,11.4488,11.4488,False,11.2556,11.2556,reg,3851 -EEI,2017-06-07,11.5454,11.5454,False,11.3039,11.3039,reg,5593 -EEI,2017-06-08,11.5213,11.5454,False,11.4703,11.4971,reg,5267 EEI,2017-06-09,11.5937,11.6903,False,11.4971,11.5937,reg,7248 EEI,2017-06-12,11.9319,11.9319,False,11.6263,11.6903,reg,16966 EEI,2017-06-13,12.1251,12.3183,False,11.9039,11.9802,reg,18436 @@ -249,3 +246,6 @@ EEI,2018-05-31,13.0000,13.0000,False,12.8501,12.9080,reg,3122 EEI,2018-06-01,13.6000,13.6000,False,13.0000,13.0000,reg,14241 EEI,2018-06-04,13.6473,13.7000,False,13.6000,13.6000,reg,8506 EEI,2018-06-05,13.6500,13.7000,False,13.5000,13.6500,reg,5811 +EEI,2018-06-06,13.6500,13.7000,False,13.6000,13.6962,reg,5802 +EEI,2018-06-07,13.5000,13.7000,False,13.5000,13.7000,reg,1984 +EEI,2018-06-08,12.8500,13.6500,False,12.8500,13.6500,reg,1975 diff --git a/company_library/EEMA.csv b/company_library/EEMA.csv index 7dfcc264..e02434db 100644 --- a/company_library/EEMA.csv +++ b/company_library/EEMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEMA,2017-06-06,63.7542,63.8917,False,63.7398,63.8721,reg,14363 -EEMA,2017-06-07,63.7051,63.7935,False,63.4792,63.6953,reg,65667 -EEMA,2017-06-08,64.3730,64.3828,False,64.1159,64.1275,reg,25300 EEMA,2017-06-09,63.7051,64.5695,False,63.6342,64.5695,reg,42839 EEMA,2017-06-12,63.1356,63.4989,False,62.9587,63.4989,reg,43878 EEMA,2017-06-13,63.7051,63.7935,False,63.3515,63.3515,reg,41026 @@ -249,3 +246,6 @@ EEMA,2018-05-31,73.0116,73.2890,False,72.7200,72.7200,reg,11276 EEMA,2018-06-01,74.1384,74.1384,False,73.7730,73.7730,reg,8153 EEMA,2018-06-04,74.7600,74.9800,False,74.4200,74.4200,reg,46832 EEMA,2018-06-05,74.6500,74.9329,False,74.4810,74.7200,reg,17169 +EEMA,2018-06-06,75.9400,75.9400,False,75.2700,75.2700,reg,19454 +EEMA,2018-06-07,75.2400,75.9100,False,74.8200,75.9100,reg,31851 +EEMA,2018-06-08,74.7900,74.9116,False,74.4925,74.6300,reg,4413 diff --git a/company_library/EEQ.csv b/company_library/EEQ.csv new file mode 100644 index 00000000..8e922435 --- /dev/null +++ b/company_library/EEQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EEQ,2017-06-08,16.0500,16.1600,False,15.6900,15.7100,reg,550231 +EEQ,2017-06-09,16.0200,16.2600,False,15.9300,16.0000,reg,469751 +EEQ,2017-06-12,16.1200,16.3900,False,15.9600,16.1900,reg,201930 +EEQ,2017-06-13,16.0400,16.1500,False,15.9000,16.1100,reg,222087 +EEQ,2017-06-14,15.4600,16.1000,False,15.4300,15.9800,reg,322762 +EEQ,2017-06-15,14.8400,15.5600,False,14.7400,15.1000,reg,1018423 +EEQ,2017-06-16,15.0800,15.1200,False,14.7700,14.9100,reg,546586 +EEQ,2017-06-19,14.9000,15.3000,False,14.8200,15.1800,reg,485897 +EEQ,2017-06-20,14.8000,14.8800,False,14.4500,14.7600,reg,937666 +EEQ,2017-06-21,14.6100,15.0100,False,14.5000,14.7700,reg,801257 +EEQ,2017-06-22,14.9500,15.1900,False,14.6400,14.6400,reg,581044 +EEQ,2017-06-23,15.1900,15.2400,False,14.8400,15.0300,reg,519086 +EEQ,2017-06-26,15.4600,15.4900,False,15.2000,15.3000,reg,351162 +EEQ,2017-06-27,15.3200,15.6600,False,15.3100,15.4700,reg,285256 +EEQ,2017-06-28,15.4900,15.5600,False,15.3500,15.4000,reg,246418 +EEQ,2017-06-29,15.4200,15.6200,False,15.2900,15.5200,reg,255717 +EEQ,2017-06-30,15.4100,15.6000,False,15.1800,15.5600,reg,588929 +EEQ,2017-07-05,15.4200,15.7100,False,15.3000,15.7100,reg,223410 +EEQ,2017-07-06,15.4800,15.6200,False,15.3000,15.4600,reg,260159 +EEQ,2017-07-07,15.5600,15.5800,False,15.2700,15.4400,reg,168451 +EEQ,2017-07-10,15.3600,15.5600,False,15.2200,15.5000,reg,262270 +EEQ,2017-07-11,15.2500,15.3700,False,15.0800,15.3500,reg,220635 +EEQ,2017-07-12,15.4700,15.6100,False,15.3563,15.4300,reg,168562 +EEQ,2017-07-13,15.4700,15.5300,False,15.3200,15.4600,reg,181104 +EEQ,2017-07-14,15.6800,15.7600,False,15.5200,15.5500,reg,122850 +EEQ,2017-07-17,15.7900,15.9300,False,15.6900,15.6900,reg,159439 +EEQ,2017-07-18,15.7900,15.9200,False,15.6600,15.9200,reg,183950 +EEQ,2017-07-19,15.6900,15.9100,False,15.6700,15.8100,reg,207343 +EEQ,2017-07-20,15.4700,15.8200,False,15.4600,15.8200,reg,172696 +EEQ,2017-07-21,15.4400,15.5800,False,15.3600,15.5100,reg,182431 +EEQ,2017-07-24,15.4600,15.5500,False,15.3500,15.4900,reg,154652 +EEQ,2017-07-25,15.5400,15.7300,False,15.4600,15.6600,reg,172431 +EEQ,2017-07-26,15.4800,15.6490,False,15.4400,15.5700,reg,209567 +EEQ,2017-07-27,15.3600,15.5300,False,15.3200,15.4900,reg,152460 +EEQ,2017-07-28,15.2400,15.5300,False,15.1700,15.3200,reg,255795 +EEQ,2017-07-31,15.1800,15.3000,False,14.9500,15.2600,reg,276945 +EEQ,2017-08-01,15.4000,15.4600,False,15.1200,15.2100,reg,415702 +EEQ,2017-08-02,15.2200,15.4300,False,15.1800,15.3200,reg,434308 +EEQ,2017-08-03,14.4200,14.9700,False,14.4100,14.5700,reg,667584 +EEQ,2017-08-04,14.6400,14.8700,False,14.4100,14.4200,reg,447753 +EEQ,2017-08-07,14.4400,14.6000,False,14.4100,14.5500,reg,304390 +EEQ,2017-08-08,14.4600,14.6400,False,14.4000,14.4000,reg,442805 +EEQ,2017-08-09,14.5100,14.7100,False,14.3300,14.4200,reg,320365 +EEQ,2017-08-10,14.3500,14.7300,False,14.2400,14.4900,reg,286486 +EEQ,2017-08-11,14.2900,14.5300,False,13.9900,14.1900,reg,406300 +EEQ,2017-08-14,14.2800,14.4800,False,14.2500,14.3700,reg,335308 +EEQ,2017-08-15,14.2000,14.3099,False,13.9800,14.2700,reg,528136 +EEQ,2017-08-16,14.1200,14.3100,False,14.0000,14.1900,reg,351068 +EEQ,2017-08-17,13.9400,14.1700,False,13.9200,14.1100,reg,313473 +EEQ,2017-08-18,14.0200,14.1000,False,13.8700,13.9400,reg,514873 +EEQ,2017-08-21,13.4900,14.0100,False,13.4200,14.0100,reg,635188 +EEQ,2017-08-22,13.6200,13.7050,False,13.4400,13.5400,reg,481245 +EEQ,2017-08-23,13.7400,13.8100,False,13.4900,13.5600,reg,421126 +EEQ,2017-08-24,13.6200,13.8500,False,13.5900,13.7300,reg,324759 +EEQ,2017-08-25,13.6200,13.7150,False,13.5100,13.6700,reg,379315 +EEQ,2017-08-28,13.7000,13.7300,False,13.5701,13.6000,reg,305554 +EEQ,2017-08-29,13.7400,13.8500,False,13.6100,13.6200,reg,461253 +EEQ,2017-08-30,14.1200,14.2100,False,13.6600,13.6600,reg,698340 +EEQ,2017-08-31,14.4100,14.5950,False,14.1500,14.1500,reg,882894 +EEQ,2017-09-01,14.3900,14.5300,False,14.3300,14.4700,reg,393173 +EEQ,2017-09-05,14.3200,14.4600,False,14.2700,14.4100,reg,301297 +EEQ,2017-09-06,14.5200,14.5500,False,14.3000,14.3800,reg,273751 +EEQ,2017-09-07,14.6500,14.6700,False,14.4400,14.5000,reg,223015 +EEQ,2017-09-08,14.4400,14.6700,False,14.3500,14.6100,reg,242720 +EEQ,2017-09-11,14.4000,14.5200,False,14.3400,14.5000,reg,150427 +EEQ,2017-09-12,14.5900,14.6000,False,14.3300,14.4000,reg,223460 +EEQ,2017-09-13,14.8800,14.9000,False,14.5900,14.5900,reg,242528 +EEQ,2017-09-14,14.9500,14.9900,False,14.8100,14.8800,reg,342211 +EEQ,2017-09-15,14.8100,14.9600,False,14.8000,14.9500,reg,265846 +EEQ,2017-09-18,14.9000,14.9300,False,14.7100,14.8100,reg,268155 +EEQ,2017-09-19,14.7300,14.9200,False,14.6750,14.9200,reg,94602 +EEQ,2017-09-20,14.7400,14.8700,False,14.6900,14.7800,reg,126028 +EEQ,2017-09-21,14.5500,14.7300,False,14.5000,14.7300,reg,207093 +EEQ,2017-09-22,14.6500,14.6900,False,14.4100,14.5300,reg,217539 +EEQ,2017-09-25,15.0000,15.0200,False,14.6700,14.7200,reg,288627 +EEQ,2017-09-26,15.0400,15.1100,False,14.8300,15.0000,reg,299211 +EEQ,2017-09-27,15.0600,15.1000,False,14.8600,15.0500,reg,382388 +EEQ,2017-09-28,15.0800,15.1100,False,14.8300,15.0500,reg,336751 +EEQ,2017-09-29,15.4600,15.4700,False,15.0900,15.0900,reg,374469 +EEQ,2017-10-02,15.5500,15.5600,False,15.1300,15.2100,reg,422288 +EEQ,2017-10-03,15.5300,15.5700,False,15.3900,15.4800,reg,618373 +EEQ,2017-10-04,15.7600,15.8100,False,15.4600,15.5200,reg,578400 +EEQ,2017-10-05,16.1000,16.2300,False,15.7500,15.8400,reg,1034414 +EEQ,2017-10-06,15.8900,16.0200,False,15.7900,15.9900,reg,538589 +EEQ,2017-10-09,15.8200,16.0100,False,15.8100,15.8900,reg,357256 +EEQ,2017-10-10,15.8500,16.1100,False,15.7400,15.9400,reg,548317 +EEQ,2017-10-11,15.8700,15.9500,False,15.7200,15.8300,reg,696064 +EEQ,2017-10-12,15.6200,15.9200,False,15.5800,15.7800,reg,398613 +EEQ,2017-10-13,15.4200,15.8100,False,15.3700,15.8100,reg,217587 +EEQ,2017-10-16,15.0800,15.6000,False,15.0450,15.4800,reg,302203 +EEQ,2017-10-17,14.9300,15.0900,False,14.8300,15.0200,reg,203328 +EEQ,2017-10-18,14.6100,14.9725,False,14.6000,14.9300,reg,185400 +EEQ,2017-10-19,14.6500,14.7500,False,14.4500,14.4800,reg,241252 +EEQ,2017-10-20,14.3600,14.6800,False,14.3300,14.6800,reg,323068 +EEQ,2017-10-23,14.1500,14.5000,False,14.1200,14.3600,reg,242209 +EEQ,2017-10-24,13.9600,14.3000,False,13.9200,14.2200,reg,183654 +EEQ,2017-10-25,13.6700,13.9500,False,13.5300,13.8900,reg,323313 +EEQ,2017-10-26,13.8300,13.9700,False,13.5400,13.7000,reg,303401 +EEQ,2017-10-27,13.9800,14.2400,False,13.8200,13.8400,reg,325634 +EEQ,2017-10-30,14.3300,14.3850,False,13.9200,13.9700,reg,360121 +EEQ,2017-10-31,14.4000,14.4300,False,14.1100,14.2000,reg,300733 +EEQ,2017-11-01,14.6000,14.7400,False,14.4600,14.4600,reg,281940 +EEQ,2017-11-02,13.9200,14.5900,False,13.8300,14.5900,reg,577088 +EEQ,2017-11-03,14.0600,14.2200,False,13.8300,13.9200,reg,518652 +EEQ,2017-11-06,13.8600,13.8800,False,13.5200,13.7200,reg,302004 +EEQ,2017-11-07,13.8800,14.1000,False,13.7800,13.8600,reg,471952 +EEQ,2017-11-08,13.6800,13.9300,False,13.6100,13.9100,reg,314699 +EEQ,2017-11-09,13.6900,13.8600,False,13.5300,13.6300,reg,384682 +EEQ,2017-11-10,13.5200,13.7900,False,13.4700,13.6700,reg,252171 +EEQ,2017-11-13,13.3000,13.5100,False,13.2200,13.4700,reg,378610 +EEQ,2017-11-14,13.3800,13.4500,False,13.2300,13.2500,reg,318406 +EEQ,2017-11-15,13.1900,13.3243,False,13.0200,13.2900,reg,593837 +EEQ,2017-11-16,13.3600,13.3800,False,13.1350,13.2100,reg,301859 +EEQ,2017-11-17,13.1600,13.4200,False,13.1300,13.3500,reg,549485 +EEQ,2017-11-20,12.7700,13.1500,False,12.6200,13.1500,reg,771817 +EEQ,2017-11-21,12.5200,12.8000,False,12.3400,12.8000,reg,1333284 +EEQ,2017-11-22,12.8200,12.8300,False,12.5600,12.6300,reg,741445 +EEQ,2017-11-27,12.2800,12.9200,False,12.2700,12.8700,reg,626427 +EEQ,2017-11-28,12.3300,12.4500,False,12.0300,12.2700,reg,1214611 +EEQ,2017-11-29,12.6500,12.8200,False,12.2300,12.3700,reg,2074849 +EEQ,2017-11-30,13.5000,13.7800,False,12.7900,12.8100,reg,2650248 +EEQ,2017-12-01,13.6700,13.7900,False,13.4400,13.6000,reg,1319687 +EEQ,2017-12-04,13.4500,13.8300,False,13.3950,13.7100,reg,737293 +EEQ,2017-12-05,13.3300,13.5500,False,13.2000,13.4300,reg,677014 +EEQ,2017-12-06,13.1600,13.2900,False,12.9200,13.2900,reg,526520 +EEQ,2017-12-07,13.3800,13.4400,False,12.9500,13.1400,reg,442331 +EEQ,2017-12-08,13.3500,13.5900,False,13.2600,13.4900,reg,488581 +EEQ,2017-12-11,13.7200,13.7400,False,13.3600,13.3600,reg,662705 +EEQ,2017-12-12,13.6300,13.7800,False,13.5000,13.7700,reg,658376 +EEQ,2017-12-13,13.6300,13.6900,False,13.4200,13.6200,reg,653719 +EEQ,2017-12-14,13.8200,14.0128,False,13.6000,13.6000,reg,636536 +EEQ,2017-12-15,13.7600,13.9500,False,13.6800,13.9100,reg,603420 +EEQ,2017-12-18,13.9900,14.2300,False,13.7700,13.8300,reg,510448 +EEQ,2017-12-19,13.4700,13.9400,False,13.3800,13.9400,reg,458294 +EEQ,2017-12-20,13.1200,13.5000,False,13.1001,13.4900,reg,532577 +EEQ,2017-12-21,13.0900,13.2800,False,12.9900,13.0900,reg,487509 +EEQ,2017-12-22,13.0500,13.2100,False,12.9401,13.0500,reg,282962 +EEQ,2017-12-26,13.2800,13.3010,False,13.0050,13.1000,reg,467577 +EEQ,2017-12-27,13.1400,13.4500,False,13.0500,13.2900,reg,356500 +EEQ,2017-12-28,13.2300,13.3600,False,13.0700,13.1400,reg,474479 +EEQ,2017-12-29,13.3900,13.4700,False,13.1500,13.2600,reg,624670 +EEQ,2018-01-02,13.9500,14.0250,False,13.4300,13.4300,reg,552998 +EEQ,2018-01-03,14.3300,14.4600,False,13.9400,13.9900,reg,833600 +EEQ,2018-01-04,14.6900,14.8100,False,14.2700,14.4100,reg,723464 +EEQ,2018-01-05,14.4500,14.6000,False,14.3100,14.6000,reg,565122 +EEQ,2018-01-08,14.2900,14.4800,False,14.1900,14.4200,reg,660655 +EEQ,2018-01-09,14.2100,14.3300,False,14.0600,14.1900,reg,474988 +EEQ,2018-01-10,13.9900,14.2500,False,13.9900,14.2000,reg,424046 +EEQ,2018-01-11,14.1800,14.3000,False,13.8100,13.8100,reg,977653 +EEQ,2018-01-12,14.2700,14.4000,False,14.0150,14.2200,reg,613329 +EEQ,2018-01-16,14.1300,14.6600,False,14.1200,14.2700,reg,696653 +EEQ,2018-01-17,14.0800,14.2300,False,13.9500,14.2200,reg,410728 +EEQ,2018-01-18,13.9300,14.1800,False,13.9300,14.0700,reg,290379 +EEQ,2018-01-19,13.7600,13.9400,False,13.7000,13.8900,reg,548945 +EEQ,2018-01-22,14.2400,14.2800,False,13.7600,13.7600,reg,547140 +EEQ,2018-01-23,14.2000,14.4100,False,14.0500,14.3100,reg,381677 +EEQ,2018-01-24,14.2000,14.3075,False,14.0600,14.2700,reg,592487 +EEQ,2018-01-25,14.4900,14.7000,False,14.2600,14.3500,reg,1298197 +EEQ,2018-01-26,14.5700,14.6900,False,14.4400,14.5700,reg,847815 +EEQ,2018-01-29,14.3500,14.5600,False,14.2900,14.5000,reg,727674 +EEQ,2018-01-30,13.6900,14.2600,False,13.5600,14.2500,reg,1323090 +EEQ,2018-01-31,13.7000,13.8950,False,13.5800,13.7500,reg,486237 +EEQ,2018-02-01,13.7100,13.8190,False,13.6400,13.6400,reg,372188 +EEQ,2018-02-02,13.1500,13.6379,False,13.1000,13.6000,reg,796825 +EEQ,2018-02-05,12.9100,13.1900,False,12.7700,13.0500,reg,807597 +EEQ,2018-02-06,13.1500,13.2000,False,12.3250,12.4600,reg,1210293 +EEQ,2018-02-07,13.0100,13.3380,False,12.9000,13.0900,reg,428830 +EEQ,2018-02-08,12.5800,13.0710,False,12.5600,13.0600,reg,654257 +EEQ,2018-02-09,12.5000,12.7600,False,11.9800,12.7200,reg,1059367 +EEQ,2018-02-12,12.6800,12.8500,False,12.5000,12.6700,reg,485800 +EEQ,2018-02-13,12.8000,12.8400,False,12.6200,12.6500,reg,472310 +EEQ,2018-02-14,12.5300,12.7500,False,12.5000,12.6800,reg,539183 +EEQ,2018-02-15,12.5200,12.6700,False,12.4700,12.5800,reg,485474 +EEQ,2018-02-16,12.2100,12.5800,False,12.2000,12.4100,reg,547861 +EEQ,2018-02-20,12.2600,12.4200,False,12.1800,12.2000,reg,406296 +EEQ,2018-02-21,12.0900,12.3250,False,12.0800,12.2900,reg,582676 +EEQ,2018-02-22,12.0200,12.3200,False,12.0000,12.1900,reg,387911 +EEQ,2018-02-23,12.1800,12.1900,False,11.9200,12.1000,reg,700599 +EEQ,2018-02-26,12.2500,12.3900,False,12.0300,12.2000,reg,524964 +EEQ,2018-02-27,12.1100,12.3900,False,12.1100,12.2400,reg,809684 +EEQ,2018-02-28,11.7800,12.2300,False,11.7600,12.1900,reg,802000 +EEQ,2018-03-01,11.6800,11.8350,False,11.5850,11.7700,reg,524196 +EEQ,2018-03-02,11.6800,11.7250,False,11.4500,11.5600,reg,498413 +EEQ,2018-03-05,11.7900,11.9400,False,11.6200,11.6200,reg,528302 +EEQ,2018-03-06,11.7800,11.9400,False,11.7500,11.8600,reg,363873 +EEQ,2018-03-07,11.6700,11.8600,False,11.6300,11.7400,reg,279697 +EEQ,2018-03-08,11.7100,11.8100,False,11.6100,11.7200,reg,500046 +EEQ,2018-03-09,12.0200,12.0350,False,11.7400,11.8300,reg,247358 +EEQ,2018-03-12,12.2800,12.3438,False,12.0300,12.0300,reg,287215 +EEQ,2018-03-13,12.3700,12.4000,False,12.2650,12.2800,reg,249904 +EEQ,2018-03-14,12.2000,12.3900,False,12.1700,12.3900,reg,175582 +EEQ,2018-03-15,10.3000,12.2700,False,10.0200,12.2200,reg,2228226 +EEQ,2018-03-16,9.3400,10.3100,False,9.3000,10.3000,reg,2213534 +EEQ,2018-03-19,9.0000,9.3238,False,8.7350,9.2900,reg,2128663 +EEQ,2018-03-20,8.6000,9.0800,False,8.5100,9.0000,reg,1687024 +EEQ,2018-03-21,9.0400,9.1600,False,8.6000,8.6100,reg,2873342 +EEQ,2018-03-22,9.1200,9.3000,False,8.9100,8.9200,reg,965298 +EEQ,2018-03-23,8.8300,9.2400,False,8.7586,9.1200,reg,1071451 +EEQ,2018-03-26,8.9000,8.9200,False,8.6500,8.9000,reg,589741 +EEQ,2018-03-27,8.9000,9.1500,False,8.7000,8.9700,reg,987294 +EEQ,2018-03-28,8.8900,9.0200,False,8.7800,8.8600,reg,903758 +EEQ,2018-03-29,9.1400,9.2100,False,8.9400,8.9500,reg,754269 +EEQ,2018-04-02,9.0300,9.2300,False,8.9000,9.1100,reg,684216 +EEQ,2018-04-03,9.0700,9.0800,False,8.7300,9.0200,reg,931893 +EEQ,2018-04-04,9.0800,9.1000,False,8.8100,8.8800,reg,495961 +EEQ,2018-04-05,9.3700,9.4200,False,9.0500,9.1000,reg,1173126 +EEQ,2018-04-06,9.1800,9.3600,False,9.0650,9.2400,reg,560074 +EEQ,2018-04-09,9.1200,9.3000,False,9.0200,9.2700,reg,465576 +EEQ,2018-04-10,9.4300,9.4400,False,9.1692,9.2400,reg,854232 +EEQ,2018-04-11,9.4600,9.6000,False,9.3700,9.3900,reg,572826 +EEQ,2018-04-12,9.4500,9.5650,False,9.3300,9.4700,reg,765028 +EEQ,2018-04-13,9.5400,9.6000,False,9.4000,9.4800,reg,586016 +EEQ,2018-04-16,9.8200,9.8700,False,9.5100,9.5700,reg,1092508 +EEQ,2018-04-17,9.9700,10.0100,False,9.8050,9.9100,reg,1805297 +EEQ,2018-04-18,9.8600,10.2000,False,9.8500,10.0600,reg,954185 +EEQ,2018-04-19,9.7400,9.9600,False,9.6650,9.8700,reg,496055 +EEQ,2018-04-20,9.7100,9.7750,False,9.6250,9.7000,reg,308266 +EEQ,2018-04-23,9.8700,9.9700,False,9.6700,9.7200,reg,736217 +EEQ,2018-04-24,9.5400,9.9100,False,9.4400,9.9100,reg,1415387 +EEQ,2018-04-25,9.7200,9.7400,False,9.3500,9.4200,reg,654370 +EEQ,2018-04-26,9.7800,9.9200,False,9.6650,9.8100,reg,312573 +EEQ,2018-04-27,9.8000,9.8500,False,9.5600,9.7700,reg,483188 +EEQ,2018-04-30,9.7800,9.9400,False,9.7300,9.8200,reg,493715 +EEQ,2018-05-01,9.7800,9.8450,False,9.7500,9.7700,reg,348365 +EEQ,2018-05-02,8.7700,9.7800,False,8.7200,9.7300,reg,2025911 +EEQ,2018-05-03,8.6500,8.8450,False,8.6450,8.7500,reg,731902 +EEQ,2018-05-04,8.8000,8.9000,False,8.5900,8.6400,reg,574049 +EEQ,2018-05-07,8.4700,8.7899,False,8.4400,8.5800,reg,884164 +EEQ,2018-05-08,8.5100,8.6000,False,8.3800,8.5100,reg,731213 +EEQ,2018-05-09,9.1400,9.1500,False,8.6100,8.6700,reg,715354 +EEQ,2018-05-10,8.9300,9.2300,False,8.9150,9.1200,reg,657015 +EEQ,2018-05-11,9.1200,9.2392,False,8.9000,8.9000,reg,475483 +EEQ,2018-05-14,9.3400,9.4500,False,9.1700,9.2000,reg,699056 +EEQ,2018-05-15,9.4500,9.5200,False,9.2300,9.3100,reg,607807 +EEQ,2018-05-16,9.4400,9.5200,False,9.3401,9.4500,reg,1036480 +EEQ,2018-05-17,9.7700,9.8100,False,9.4299,9.6300,reg,2471519 +EEQ,2018-05-18,9.5000,9.7000,False,9.4400,9.7000,reg,1842461 +EEQ,2018-05-21,9.5000,9.5290,False,9.3600,9.5000,reg,1129181 +EEQ,2018-05-22,9.4400,9.5800,False,9.4000,9.5200,reg,547118 +EEQ,2018-05-23,9.4200,9.4450,False,9.2850,9.4000,reg,574984 +EEQ,2018-05-24,9.3700,9.4450,False,9.3000,9.3700,reg,591916 +EEQ,2018-05-25,9.3600,9.3700,False,9.1650,9.2600,reg,400895 +EEQ,2018-05-29,9.2700,9.4300,False,9.2300,9.2900,reg,565356 +EEQ,2018-05-30,9.3400,9.4350,False,9.2800,9.3500,reg,592865 +EEQ,2018-05-31,9.5000,9.5250,False,9.3200,9.3400,reg,652738 +EEQ,2018-06-01,9.6000,9.6000,False,9.3700,9.5100,reg,449297 +EEQ,2018-06-04,9.4900,9.6100,False,9.4100,9.6000,reg,393600 +EEQ,2018-06-05,9.5800,9.6600,False,9.4600,9.5000,reg,471715 +EEQ,2018-06-06,9.3300,9.6400,False,9.3200,9.5700,reg,289605 +EEQ,2018-06-07,9.3500,9.4200,False,9.3300,9.3500,reg,502155 diff --git a/company_library/EFAS.csv b/company_library/EFAS.csv index c5a3c03e..3207a1f8 100644 --- a/company_library/EFAS.csv +++ b/company_library/EFAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFAS,2017-06-06,16.1598,16.1722,False,16.1598,16.1722,reg,250 -EFAS,2017-06-07,16.2471,16.2471,False,16.1628,16.1628,reg,331 -EFAS,2017-06-08,16.2072,16.2564,False,16.2072,16.2377,reg,437 EFAS,2017-06-09,16.1628,16.1909,False,16.1628,16.1909,reg,733 EFAS,2017-06-12,16.1348,16.1348,False,16.1348,16.1348,reg,178 EFAS,2017-06-13,16.1348,16.1348,False,16.1348,16.1348,reg,42 @@ -249,3 +246,6 @@ EFAS,2018-05-31,17.3787,17.5138,False,17.3787,17.5138,reg,10763 EFAS,2018-06-01,17.4800,17.4800,False,17.4800,17.4800,reg,181 EFAS,2018-06-04,17.6233,17.6777,False,17.5531,17.5636,reg,3175 EFAS,2018-06-05,17.4720,17.4950,False,17.4252,17.4580,reg,2873 +EFAS,2018-06-06,17.5995,17.6500,False,17.5500,17.5869,reg,1045 +EFAS,2018-06-07,17.5883,17.7100,False,17.5883,17.7100,reg,417 +EFAS,2018-06-08,17.5999,17.5999,False,17.5341,17.5500,reg,4154 diff --git a/company_library/EFBI.csv b/company_library/EFBI.csv index d052a2ef..9d203f6f 100644 --- a/company_library/EFBI.csv +++ b/company_library/EFBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFBI,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 -EFBI,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 -EFBI,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-09,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-12,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-13,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -248,4 +245,7 @@ EFBI,2018-05-30,15.7700,16.1000,False,15.7700,16.1000,reg,430 EFBI,2018-05-31,15.7700,15.7700,False,15.7700,15.7700,reg,8 EFBI,2018-06-01,15.7700,15.7700,False,15.7700,15.7700,reg,233 EFBI,2018-06-04,15.7597,15.8000,False,15.7339,15.7347,reg,1243 -EFBI,2018-06-05,15.7597,15.7597,False,15.7597,15.7597,reg,0 +EFBI,2018-06-05,15.7597,15.7597,False,15.7597,15.7597,reg,3 +EFBI,2018-06-06,15.7600,15.9538,False,15.7600,15.8500,reg,550 +EFBI,2018-06-07,16.1500,16.1500,False,15.7550,15.8000,reg,2989 +EFBI,2018-06-08,16.0580,16.2500,False,15.8500,15.9989,reg,3712 diff --git a/company_library/EFII.csv b/company_library/EFII.csv index 01290edf..2825b36b 100644 --- a/company_library/EFII.csv +++ b/company_library/EFII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFII,2017-06-06,47.8100,48.1400,False,47.2300,47.8800,reg,190087 -EFII,2017-06-07,47.3700,47.9400,False,47.2200,47.9300,reg,381899 -EFII,2017-06-08,47.7000,47.8800,False,47.2200,47.4700,reg,348948 EFII,2017-06-09,48.0800,48.4900,False,46.9200,47.7700,reg,468076 EFII,2017-06-12,48.1300,49.1400,False,47.7400,47.9200,reg,532051 EFII,2017-06-13,48.9000,50.9800,False,48.3300,48.7700,reg,356367 @@ -249,3 +246,6 @@ EFII,2018-05-31,33.4300,33.8700,False,33.3300,33.6200,reg,227504 EFII,2018-06-01,34.2200,34.2800,False,33.6400,33.6400,reg,266640 EFII,2018-06-04,34.6800,34.6900,False,34.0100,34.4100,reg,532358 EFII,2018-06-05,34.5900,34.9500,False,34.4100,34.6200,reg,734828 +EFII,2018-06-06,34.7200,34.8000,False,34.1400,34.6000,reg,276167 +EFII,2018-06-07,34.2800,34.8000,False,34.0300,34.7000,reg,399313 +EFII,2018-06-08,34.6200,34.9200,False,34.0900,34.1400,reg,349623 diff --git a/company_library/EFOI.csv b/company_library/EFOI.csv index 567084d9..568dbba1 100644 --- a/company_library/EFOI.csv +++ b/company_library/EFOI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFOI,2017-06-06,3.1700,3.2400,False,3.0500,3.1600,reg,40935 -EFOI,2017-06-07,3.0300,3.2000,False,3.0100,3.2000,reg,20033 -EFOI,2017-06-08,3.0001,3.1300,False,2.8700,3.1000,reg,15977 EFOI,2017-06-09,2.8500,3.0400,False,2.8500,2.9600,reg,25111 EFOI,2017-06-12,2.8600,2.9300,False,2.8200,2.8400,reg,25473 EFOI,2017-06-13,3.0000,3.0000,False,2.8200,2.9000,reg,19411 @@ -249,3 +246,6 @@ EFOI,2018-05-31,2.4050,2.4300,False,2.2300,2.4300,reg,3531 EFOI,2018-06-01,2.2700,2.3073,False,2.2400,2.3000,reg,7056 EFOI,2018-06-04,2.3500,2.4400,False,2.2400,2.2400,reg,10362 EFOI,2018-06-05,2.4000,2.4200,False,2.3900,2.4000,reg,7396 +EFOI,2018-06-06,2.4100,2.5400,False,2.3700,2.4100,reg,13990 +EFOI,2018-06-07,2.4150,2.4824,False,2.4100,2.4500,reg,11231 +EFOI,2018-06-08,2.4400,2.5249,False,2.3900,2.5000,reg,7589 diff --git a/company_library/EFSC.csv b/company_library/EFSC.csv index 7e9bec3f..c73310d7 100644 --- a/company_library/EFSC.csv +++ b/company_library/EFSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFSC,2017-06-06,38.9048,39.3503,False,38.7118,39.2018,reg,90950 -EFSC,2017-06-07,39.9443,40.1175,False,38.9543,38.9543,reg,124834 -EFSC,2017-06-08,41.1322,41.8747,False,39.9690,39.9938,reg,131107 EFSC,2017-06-09,42.7656,43.1616,False,41.2807,41.2807,reg,183055 EFSC,2017-06-12,42.6171,43.5576,False,42.1716,42.8151,reg,123294 EFSC,2017-06-13,41.9323,42.8752,False,41.6346,42.8752,reg,195518 @@ -249,3 +246,6 @@ EFSC,2018-05-31,54.6000,55.0500,False,54.3500,54.3500,reg,154733 EFSC,2018-06-01,54.8000,55.4500,False,54.0150,54.9000,reg,101442 EFSC,2018-06-04,56.1000,56.1000,False,54.9000,54.9500,reg,154470 EFSC,2018-06-05,56.0000,56.3500,False,55.2500,55.7000,reg,153465 +EFSC,2018-06-06,56.5000,56.5500,False,55.9500,56.1000,reg,70199 +EFSC,2018-06-07,56.7500,57.0500,False,56.3000,56.6000,reg,223992 +EFSC,2018-06-08,56.3000,56.9000,False,56.2500,56.5500,reg,67644 diff --git a/company_library/EGAN.csv b/company_library/EGAN.csv index 1a3e7ba3..7badb6df 100644 --- a/company_library/EGAN.csv +++ b/company_library/EGAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGAN,2017-06-06,1.5500,1.6000,False,1.5000,1.5000,reg,10832 -EGAN,2017-06-07,1.5500,1.6000,False,1.5000,1.5500,reg,20582 -EGAN,2017-06-08,1.5000,1.6000,False,1.5000,1.5500,reg,59097 EGAN,2017-06-09,1.5500,1.6000,False,1.5000,1.5500,reg,17706 EGAN,2017-06-12,1.5500,1.6500,False,1.5000,1.6000,reg,27713 EGAN,2017-06-13,1.5500,1.5500,False,1.5000,1.5000,reg,36463 @@ -249,3 +246,6 @@ EGAN,2018-05-31,12.8000,13.0500,False,12.5000,12.5000,reg,357341 EGAN,2018-06-01,12.9500,13.2000,False,12.7500,13.0000,reg,231669 EGAN,2018-06-04,13.3500,13.6500,False,13.0500,13.0500,reg,407629 EGAN,2018-06-05,13.1000,14.1250,False,12.8000,13.4500,reg,558131 +EGAN,2018-06-06,13.5000,13.5000,False,13.1500,13.1500,reg,309931 +EGAN,2018-06-07,13.3500,13.9500,False,13.1000,13.7500,reg,373354 +EGAN,2018-06-08,13.3500,13.6000,False,13.3000,13.3000,reg,293610 diff --git a/company_library/EGBN.csv b/company_library/EGBN.csv index c4eee620..73a64314 100644 --- a/company_library/EGBN.csv +++ b/company_library/EGBN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGBN,2017-06-06,58.3000,58.8500,False,58.1500,58.4500,reg,92876 -EGBN,2017-06-07,59.3500,59.8000,False,58.4500,58.6000,reg,89881 -EGBN,2017-06-08,60.9000,61.8500,False,58.7500,59.6500,reg,104894 EGBN,2017-06-09,63.5000,63.9500,False,61.3500,61.3500,reg,137609 EGBN,2017-06-12,62.8000,64.3000,False,62.1500,63.5500,reg,104517 EGBN,2017-06-13,63.2500,63.8500,False,62.5000,63.0000,reg,95881 @@ -249,3 +246,6 @@ EGBN,2018-05-31,60.5500,61.7000,False,60.5500,61.4500,reg,88862 EGBN,2018-06-01,61.6500,61.8000,False,60.6500,61.0000,reg,85675 EGBN,2018-06-04,62.2000,62.2500,False,61.4500,61.7500,reg,54249 EGBN,2018-06-05,62.4500,62.5000,False,61.7000,62.2500,reg,66978 +EGBN,2018-06-06,63.8500,63.9000,False,62.5000,62.5000,reg,71661 +EGBN,2018-06-07,64.1000,64.4500,False,63.6500,64.0000,reg,92851 +EGBN,2018-06-08,63.6000,64.1806,False,63.4000,64.1000,reg,89737 diff --git a/company_library/EGC.csv b/company_library/EGC.csv index ba42becc..bc13940c 100644 --- a/company_library/EGC.csv +++ b/company_library/EGC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGC,2017-06-06,23.3100,23.6400,False,22.4800,23.2500,reg,192154 -EGC,2017-06-07,22.4900,23.3200,False,21.2000,23.2100,reg,245248 -EGC,2017-06-08,22.2500,23.3499,False,22.1800,22.4250,reg,102481 EGC,2017-06-09,23.1600,23.4700,False,22.3000,22.3300,reg,102691 EGC,2017-06-12,23.5400,23.9900,False,23.0600,23.1700,reg,368981 EGC,2017-06-13,23.4900,24.3650,False,23.3000,24.1900,reg,317487 @@ -249,3 +246,6 @@ EGC,2018-05-31,7.5200,7.7190,False,7.2200,7.2200,reg,477261 EGC,2018-06-01,7.4000,7.7400,False,7.1600,7.5600,reg,419006 EGC,2018-06-04,6.9800,7.4900,False,6.9501,7.4200,reg,315236 EGC,2018-06-05,7.2400,7.4190,False,6.7800,6.9800,reg,396231 +EGC,2018-06-06,7.3700,7.3900,False,7.0600,7.2300,reg,288932 +EGC,2018-06-07,7.9000,8.1300,False,7.4100,7.4100,reg,520531 +EGC,2018-06-08,7.7700,7.9435,False,7.5901,7.9400,reg,172588 diff --git a/company_library/EGHT.csv b/company_library/EGHT.csv index 2a365a38..a6b3c61f 100644 --- a/company_library/EGHT.csv +++ b/company_library/EGHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGHT,2017-06-06,14.4000,14.4500,False,14.0600,14.2000,reg,1423055 -EGHT,2017-06-07,14.2000,14.5000,False,14.0750,14.4000,reg,761807 -EGHT,2017-06-08,14.4000,14.4000,False,14.1000,14.2000,reg,311914 EGHT,2017-06-09,14.0000,14.6000,False,13.9000,14.4000,reg,622514 EGHT,2017-06-12,14.3500,14.4000,False,13.7000,13.9500,reg,648426 EGHT,2017-06-13,14.7500,14.8500,False,14.3250,14.4000,reg,851982 @@ -249,3 +246,6 @@ EGHT,2018-05-31,18.7000,18.9500,False,18.3500,18.3500,reg,1344951 EGHT,2018-06-01,19.1500,19.4500,False,18.5000,18.6000,reg,1491123 EGHT,2018-06-04,19.2000,19.3000,False,18.6500,19.1000,reg,1013067 EGHT,2018-06-05,19.0000,19.3250,False,18.9000,19.1500,reg,625987 +EGHT,2018-06-06,18.7500,19.0500,False,18.6500,18.9500,reg,1636720 +EGHT,2018-06-07,18.1000,18.7500,False,18.0500,18.7000,reg,625241 +EGHT,2018-06-08,18.3500,18.5500,False,17.3500,18.0500,reg,961724 diff --git a/company_library/EGIF.csv b/company_library/EGIF.csv new file mode 100644 index 00000000..4b46ab27 --- /dev/null +++ b/company_library/EGIF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EGIF,2017-06-08,16.3362,16.3646,False,16.2985,16.3646,reg,2690 +EGIF,2017-06-09,16.2796,16.3552,False,16.2796,16.3363,reg,6481 +EGIF,2017-06-12,16.2229,16.2986,False,16.2229,16.2701,reg,5643 +EGIF,2017-06-13,16.2834,16.3174,False,16.2323,16.2323,reg,4385 +EGIF,2017-06-14,16.3456,16.3646,False,16.2040,16.3646,reg,12289 +EGIF,2017-06-15,16.2631,16.3770,False,16.2251,16.3770,reg,18032 +EGIF,2017-06-16,16.2886,16.3167,False,16.2632,16.2816,reg,29295 +EGIF,2017-06-19,16.3581,16.3770,False,16.2679,16.3201,reg,30243 +EGIF,2017-06-20,16.2346,16.3676,False,16.1872,16.3676,reg,18321 +EGIF,2017-06-21,16.2157,16.3011,False,16.1968,16.2631,reg,15492 +EGIF,2017-06-22,16.1967,16.2441,False,16.1872,16.2441,reg,26460 +EGIF,2017-06-23,16.2821,16.2822,False,16.1967,16.1967,reg,13600 +EGIF,2017-06-26,16.3207,16.3391,False,16.2679,16.3296,reg,17415 +EGIF,2017-06-27,16.3676,16.3865,False,16.2916,16.3865,reg,12015 +EGIF,2017-06-28,16.4150,16.4245,False,16.2536,16.3011,reg,8466 +EGIF,2017-06-29,16.3297,16.4054,False,16.2726,16.3770,reg,19749 +EGIF,2017-06-30,16.3581,16.4150,False,16.2822,16.3106,reg,19763 +EGIF,2017-07-05,16.2346,16.3058,False,16.2062,16.3058,reg,5424 +EGIF,2017-07-06,16.1872,16.3106,False,16.1407,16.3106,reg,11309 +EGIF,2017-07-07,16.2726,16.2821,False,16.1919,16.1919,reg,8529 +EGIF,2017-07-10,16.2062,16.2441,False,16.1872,16.2441,reg,2756 +EGIF,2017-07-11,16.1398,16.2346,False,16.1397,16.2299,reg,16330 +EGIF,2017-07-12,16.2157,16.2394,False,16.1872,16.1872,reg,8669 +EGIF,2017-07-13,16.1872,16.1886,False,16.0922,16.1397,reg,35919 +EGIF,2017-07-14,16.3331,16.3331,False,16.1900,16.1900,reg,17626 +EGIF,2017-07-17,16.2091,16.3522,False,16.2091,16.3188,reg,11420 +EGIF,2017-07-18,16.2377,16.2664,False,16.1328,16.2187,reg,36110 +EGIF,2017-07-19,16.3618,16.3618,False,16.2473,16.2473,reg,17722 +EGIF,2017-07-20,16.4571,16.4667,False,16.3521,16.3522,reg,11343 +EGIF,2017-07-21,16.4285,16.4285,False,16.3618,16.4190,reg,13283 +EGIF,2017-07-24,16.2950,16.3808,False,16.2950,16.3808,reg,10507 +EGIF,2017-07-25,16.3427,16.3713,False,16.3141,16.3618,reg,14482 +EGIF,2017-07-26,16.3522,16.3523,False,16.3044,16.3045,reg,23617 +EGIF,2017-07-27,16.3617,16.3618,False,16.3141,16.3427,reg,9293 +EGIF,2017-07-28,16.3807,16.3807,False,16.2853,16.3331,reg,14509 +EGIF,2017-07-31,16.3875,16.3904,False,16.3521,16.3522,reg,11611 +EGIF,2017-08-01,16.4190,16.4381,False,16.3618,16.3618,reg,10567 +EGIF,2017-08-02,16.3618,16.3999,False,16.3618,16.3952,reg,12045 +EGIF,2017-08-03,16.3046,16.3521,False,16.3045,16.3427,reg,5370 +EGIF,2017-08-04,16.3046,16.3713,False,16.3045,16.3713,reg,3826 +EGIF,2017-08-07,16.2473,16.3045,False,16.2473,16.3045,reg,4768 +EGIF,2017-08-08,16.2043,16.2425,False,16.1805,16.2425,reg,12668 +EGIF,2017-08-09,16.1128,16.2187,False,16.0469,16.1519,reg,15908 +EGIF,2017-08-10,15.8752,16.0850,False,15.7798,16.0850,reg,23739 +EGIF,2017-08-11,15.8084,15.8847,False,15.7513,15.8847,reg,11702 +EGIF,2017-08-14,15.9801,16.0183,False,15.8752,15.8752,reg,8071 +EGIF,2017-08-15,15.9324,15.9801,False,15.9229,15.9706,reg,23022 +EGIF,2017-08-16,15.9896,15.9897,False,15.9324,15.9324,reg,23440 +EGIF,2017-08-17,15.8296,16.0021,False,15.8248,16.0021,reg,12588 +EGIF,2017-08-18,15.8008,15.8296,False,15.7241,15.8296,reg,17277 +EGIF,2017-08-21,15.8007,15.8007,False,15.7145,15.7433,reg,7107 +EGIF,2017-08-22,15.8582,15.8583,False,15.7916,15.8008,reg,11352 +EGIF,2017-08-23,15.8870,15.8870,False,15.8391,15.8439,reg,10600 +EGIF,2017-08-24,15.8296,15.8775,False,15.8296,15.8679,reg,7041 +EGIF,2017-08-25,15.9638,15.9734,False,15.8919,15.8919,reg,4200 +EGIF,2017-08-28,15.9159,15.9638,False,15.9159,15.9638,reg,3779 +EGIF,2017-08-29,15.8104,15.9159,False,15.8104,15.8872,reg,16873 +EGIF,2017-08-30,15.8296,15.8631,False,15.8009,15.8487,reg,17673 +EGIF,2017-08-31,15.8559,15.9207,False,15.8200,15.8297,reg,30705 +EGIF,2017-09-01,15.9350,15.9829,False,15.8871,15.9063,reg,20871 +EGIF,2017-09-05,15.8200,15.9734,False,15.8200,15.8871,reg,6245 +EGIF,2017-09-06,15.8584,15.9356,False,15.8584,15.9254,reg,5952 +EGIF,2017-09-07,15.9542,15.9542,False,15.8487,15.8967,reg,13929 +EGIF,2017-09-08,15.9350,15.9494,False,15.8679,15.8679,reg,8067 +EGIF,2017-09-11,16.0405,16.0836,False,15.9446,15.9446,reg,5776 +EGIF,2017-09-12,16.0165,16.0789,False,16.0117,16.0309,reg,10597 +EGIF,2017-09-13,16.0501,16.0884,False,16.0117,16.0438,reg,12095 +EGIF,2017-09-14,16.0932,16.0932,False,16.0645,16.0789,reg,7263 +EGIF,2017-09-15,16.0624,16.1684,False,16.0239,16.1684,reg,11224 +EGIF,2017-09-18,16.0335,16.1106,False,16.0046,16.0528,reg,17550 +EGIF,2017-09-19,16.0576,16.0720,False,16.0046,16.0431,reg,15573 +EGIF,2017-09-20,16.1010,16.1877,False,16.0354,16.0354,reg,24067 +EGIF,2017-09-21,16.0239,16.1106,False,16.0142,16.1106,reg,15405 +EGIF,2017-09-22,16.1202,16.1202,False,16.0431,16.0624,reg,10748 +EGIF,2017-09-25,16.1491,16.1588,False,16.0587,16.0720,reg,7360 +EGIF,2017-09-26,16.1780,16.1876,False,16.1298,16.1587,reg,13952 +EGIF,2017-09-27,16.2263,16.2358,False,16.0897,16.0913,reg,20471 +EGIF,2017-09-28,16.2647,16.2647,False,16.1491,16.1491,reg,16208 +EGIF,2017-09-29,16.2936,16.2937,False,16.2358,16.2551,reg,12840 +EGIF,2017-10-02,16.3322,16.3418,False,16.2744,16.2744,reg,6902 +EGIF,2017-10-03,16.3803,16.4093,False,16.2865,16.2865,reg,33056 +EGIF,2017-10-04,16.3322,16.3804,False,16.3033,16.3756,reg,21879 +EGIF,2017-10-05,16.4093,16.4237,False,16.2744,16.2744,reg,30316 +EGIF,2017-10-06,16.3322,16.4189,False,16.3226,16.3611,reg,10175 +EGIF,2017-10-09,16.3707,16.3707,False,16.2937,16.3177,reg,18148 +EGIF,2017-10-10,16.3901,16.3901,False,16.3804,16.3804,reg,1502 +EGIF,2017-10-11,16.3322,16.4286,False,16.3322,16.4094,reg,15163 +EGIF,2017-10-12,16.4093,16.4093,False,16.3671,16.3804,reg,9936 +EGIF,2017-10-13,16.3707,16.3900,False,16.3515,16.3804,reg,10233 +EGIF,2017-10-16,16.3129,16.3804,False,16.3129,16.3804,reg,6666 +EGIF,2017-10-17,16.2358,16.2937,False,16.2358,16.2937,reg,12572 +EGIF,2017-10-18,16.2484,16.3162,False,16.2000,16.3162,reg,25741 +EGIF,2017-10-19,16.2097,16.2968,False,16.2097,16.2968,reg,10237 +EGIF,2017-10-20,16.2588,16.2968,False,16.2097,16.2678,reg,19384 +EGIF,2017-10-23,16.2581,16.2726,False,16.2194,16.2678,reg,20827 +EGIF,2017-10-24,16.2581,16.2841,False,16.2194,16.2678,reg,58571 +EGIF,2017-10-25,16.2291,16.2387,False,16.1419,16.2097,reg,6625 +EGIF,2017-10-26,16.2483,16.2484,False,16.2049,16.2049,reg,10481 +EGIF,2017-10-27,16.1999,16.2678,False,16.1806,16.2678,reg,21885 +EGIF,2017-10-30,16.0741,16.1613,False,16.0355,16.1613,reg,15939 +EGIF,2017-10-31,16.0935,16.1903,False,16.0741,16.1903,reg,11383 +EGIF,2017-11-01,16.0548,16.1665,False,16.0548,16.1322,reg,18126 +EGIF,2017-11-02,15.9676,16.0548,False,15.9289,16.0451,reg,17350 +EGIF,2017-11-03,15.9870,16.0306,False,15.9482,16.0306,reg,7378 +EGIF,2017-11-06,15.9386,16.1903,False,15.9337,16.1903,reg,7190 +EGIF,2017-11-07,15.9772,16.0107,False,15.9482,15.9482,reg,10189 +EGIF,2017-11-08,16.0256,16.0354,False,15.9870,15.9870,reg,11457 +EGIF,2017-11-09,15.8611,15.9870,False,15.8611,15.9725,reg,27182 +EGIF,2017-11-10,15.7255,15.8805,False,15.7255,15.8708,reg,21935 +EGIF,2017-11-13,15.6384,15.7255,False,15.6190,15.6190,reg,48498 +EGIF,2017-11-14,15.5513,15.5997,False,15.5125,15.5997,reg,20122 +EGIF,2017-11-15,15.5900,15.5900,False,15.4447,15.5416,reg,32347 +EGIF,2017-11-16,15.5222,15.6190,False,15.5182,15.5182,reg,45966 +EGIF,2017-11-17,15.5154,15.5447,False,15.4181,15.5251,reg,29514 +EGIF,2017-11-20,15.5543,15.5835,False,15.5154,15.5154,reg,29938 +EGIF,2017-11-21,15.7294,15.7683,False,15.6127,15.6127,reg,20086 +EGIF,2017-11-22,15.6614,15.8558,False,15.6613,15.8558,reg,14151 +EGIF,2017-11-27,15.6992,15.7148,False,15.6224,15.6905,reg,19125 +EGIF,2017-11-28,15.7197,15.7293,False,15.5932,15.6807,reg,26330 +EGIF,2017-11-29,15.8364,15.8364,False,15.6613,15.6613,reg,16367 +EGIF,2017-11-30,15.9142,15.9337,False,15.8169,15.8267,reg,22709 +EGIF,2017-12-01,15.9045,15.9142,False,15.8558,15.8850,reg,8369 +EGIF,2017-12-04,16.0018,16.0018,False,15.9531,15.9531,reg,31361 +EGIF,2017-12-05,16.0017,16.0309,False,15.9628,16.0018,reg,25815 +EGIF,2017-12-06,15.9531,16.0212,False,15.9531,16.0018,reg,19810 +EGIF,2017-12-07,15.9726,15.9920,False,15.9337,15.9726,reg,18676 +EGIF,2017-12-08,15.9531,15.9774,False,15.8753,15.9045,reg,77316 +EGIF,2017-12-11,15.9726,15.9920,False,15.9531,15.9531,reg,95455 +EGIF,2017-12-12,16.1525,16.1525,False,15.9531,15.9531,reg,29909 +EGIF,2017-12-13,16.2741,16.2741,False,16.1085,16.1331,reg,23673 +EGIF,2017-12-14,16.2936,16.3325,False,16.2547,16.2644,reg,10391 +EGIF,2017-12-15,16.3649,16.3649,False,16.2379,16.2573,reg,17112 +EGIF,2017-12-18,16.3844,16.4919,False,16.3844,16.4138,reg,25304 +EGIF,2017-12-19,16.3258,16.3844,False,16.3161,16.3734,reg,27333 +EGIF,2017-12-20,16.0816,16.3454,False,16.0816,16.3454,reg,21056 +EGIF,2017-12-21,16.1207,16.1351,False,16.0816,16.0913,reg,73845 +EGIF,2017-12-22,16.1695,16.1793,False,16.1206,16.1685,reg,24253 +EGIF,2017-12-26,16.1402,16.1500,False,16.1206,16.1353,reg,10196 +EGIF,2017-12-27,16.1110,16.1744,False,16.1108,16.1402,reg,102020 +EGIF,2017-12-28,16.1206,16.1597,False,16.0913,16.1402,reg,147908 +EGIF,2017-12-29,16.2086,16.2086,False,16.1011,16.1011,reg,22873 +EGIF,2018-01-02,16.2086,16.2574,False,16.1793,16.1793,reg,27392 +EGIF,2018-01-03,16.1793,16.2525,False,16.1304,16.1304,reg,14098 +EGIF,2018-01-04,16.2770,16.3064,False,16.1988,16.1988,reg,7949 +EGIF,2018-01-05,16.2964,16.2965,False,16.2183,16.2867,reg,19448 +EGIF,2018-01-08,16.3259,16.3259,False,16.2477,16.2503,reg,12259 +EGIF,2018-01-09,16.3844,16.3844,False,16.2867,16.3258,reg,21712 +EGIF,2018-01-10,16.3551,16.3649,False,16.2672,16.3063,reg,16732 +EGIF,2018-01-11,16.3258,16.4138,False,16.3258,16.3405,reg,15840 +EGIF,2018-01-12,16.3943,16.4421,False,16.3747,16.4138,reg,10148 +EGIF,2018-01-16,16.4333,16.5115,False,16.3844,16.5115,reg,19340 +EGIF,2018-01-17,16.4040,16.4528,False,16.4040,16.4235,reg,16044 +EGIF,2018-01-18,16.3775,16.4069,False,16.3480,16.3971,reg,38087 +EGIF,2018-01-19,16.3775,16.3873,False,16.3186,16.3186,reg,7512 +EGIF,2018-01-22,16.3992,16.4364,False,16.3873,16.4167,reg,7470 +EGIF,2018-01-23,16.4756,16.5149,False,16.3971,16.3971,reg,7303 +EGIF,2018-01-24,16.4854,16.5639,False,16.4364,16.5639,reg,12384 +EGIF,2018-01-25,16.4658,16.5041,False,16.4364,16.4646,reg,10634 +EGIF,2018-01-26,16.5051,16.5344,False,16.4560,16.4756,reg,11134 +EGIF,2018-01-29,16.4266,16.4952,False,16.4266,16.4756,reg,6211 +EGIF,2018-01-30,16.3677,16.4167,False,16.2597,16.3480,reg,14676 +EGIF,2018-01-31,16.3774,16.3775,False,16.3088,16.3382,reg,4581 +EGIF,2018-02-01,16.2793,16.3480,False,16.2303,16.3480,reg,10068 +EGIF,2018-02-02,16.0341,16.1910,False,16.0341,16.1322,reg,14612 +EGIF,2018-02-05,15.4747,15.9555,False,15.4649,15.9555,reg,16066 +EGIF,2018-02-06,15.4256,15.4355,False,15.2000,15.3864,reg,44796 +EGIF,2018-02-07,15.4256,15.6202,False,15.3373,15.3373,reg,42981 +EGIF,2018-02-08,15.1412,15.4158,False,15.1412,15.4158,reg,14052 +EGIF,2018-02-09,15.1509,15.2098,False,14.9389,15.2000,reg,31247 +EGIF,2018-02-12,15.2785,15.3766,False,15.1705,15.2000,reg,22437 +EGIF,2018-02-13,15.3766,15.3864,False,15.2196,15.2392,reg,16098 +EGIF,2018-02-14,15.4551,15.4747,False,15.3577,15.3577,reg,31354 +EGIF,2018-02-15,15.5369,15.5763,False,15.4482,15.4482,reg,7884 +EGIF,2018-02-16,15.5566,15.6256,False,15.5271,15.5961,reg,21037 +EGIF,2018-02-20,15.4778,15.5961,False,15.4684,15.5468,reg,20102 +EGIF,2018-02-21,15.4778,15.5369,False,15.4778,15.4876,reg,18632 +EGIF,2018-02-22,15.5271,15.5314,False,15.4595,15.5172,reg,14537 +EGIF,2018-02-23,15.5763,15.5962,False,15.4975,15.5271,reg,33212 +EGIF,2018-02-26,15.5862,15.6454,False,15.5763,15.6454,reg,20662 +EGIF,2018-02-27,15.5271,15.6355,False,15.4572,15.6355,reg,16552 +EGIF,2018-02-28,15.3299,15.4925,False,15.3299,15.4778,reg,10448 +EGIF,2018-03-01,15.1820,15.3693,False,15.1623,15.3250,reg,17986 +EGIF,2018-03-02,15.1031,15.1524,False,14.8172,15.1524,reg,39938 +EGIF,2018-03-05,15.2214,15.2313,False,15.0834,15.0834,reg,29798 +EGIF,2018-03-06,15.2215,15.2510,False,15.1820,15.2412,reg,18648 +EGIF,2018-03-07,15.2707,15.2806,False,15.2313,15.2313,reg,13241 +EGIF,2018-03-08,15.3102,15.3200,False,15.2806,15.2806,reg,4856 +EGIF,2018-03-09,15.4679,15.4679,False,15.3792,15.4383,reg,19999 +EGIF,2018-03-12,15.4285,15.4827,False,15.4186,15.4383,reg,16107 +EGIF,2018-03-13,15.4580,15.5665,False,15.4285,15.5665,reg,21221 +EGIF,2018-03-14,15.4383,15.4728,False,15.4286,15.4728,reg,15189 +EGIF,2018-03-15,15.4611,15.4611,False,15.4116,15.4413,reg,7851 +EGIF,2018-03-16,15.4017,15.4710,False,15.4017,15.4314,reg,11668 +EGIF,2018-03-19,15.3223,15.3523,False,15.2531,15.3523,reg,14624 +EGIF,2018-03-20,15.2036,15.3423,False,15.2036,15.3224,reg,21064 +EGIF,2018-03-21,15.1343,15.2333,False,15.1343,15.2135,reg,25053 +EGIF,2018-03-22,14.8866,15.1343,False,14.8866,15.1045,reg,32698 +EGIF,2018-03-23,14.7084,14.9460,False,14.6885,14.8965,reg,25563 +EGIF,2018-03-26,14.7975,14.9065,False,14.7183,14.9065,reg,33053 +EGIF,2018-03-27,14.8074,14.9263,False,14.7777,14.7777,reg,23382 +EGIF,2018-03-28,14.8074,14.9461,False,14.8074,14.9461,reg,23693 +EGIF,2018-03-29,14.8865,14.8916,False,14.8074,14.8569,reg,35308 +EGIF,2018-04-02,14.8668,14.9065,False,14.8173,14.8173,reg,12983 +EGIF,2018-04-03,14.8964,14.8965,False,14.8223,14.8470,reg,18388 +EGIF,2018-04-04,14.9560,14.9624,False,14.8074,14.8718,reg,30984 +EGIF,2018-04-05,15.0352,15.0550,False,14.9708,14.9857,reg,19669 +EGIF,2018-04-06,14.8965,15.0600,False,14.8569,15.0600,reg,16118 +EGIF,2018-04-09,15.0351,15.0501,False,14.8965,14.9857,reg,12557 +EGIF,2018-04-10,15.0154,15.0847,False,14.9954,15.0154,reg,12689 +EGIF,2018-04-11,15.0550,15.0550,False,14.9857,14.9956,reg,21833 +EGIF,2018-04-12,15.0855,15.0946,False,15.0649,15.0649,reg,4994 +EGIF,2018-04-13,15.0380,15.1076,False,15.0280,15.1026,reg,8161 +EGIF,2018-04-16,15.1176,15.1474,False,15.0380,15.1474,reg,11600 +EGIF,2018-04-17,15.2967,15.2967,False,15.1773,15.1773,reg,10694 +EGIF,2018-04-18,15.3283,15.3763,False,15.3216,15.3265,reg,27694 +EGIF,2018-04-19,15.2070,15.2470,False,15.1375,15.2470,reg,17660 +EGIF,2018-04-20,15.1375,15.1375,False,15.1176,15.1275,reg,19453 +EGIF,2018-04-23,15.0479,15.1773,False,15.0479,15.1773,reg,11690 +EGIF,2018-04-24,15.0380,15.2071,False,15.0380,15.2071,reg,24034 +EGIF,2018-04-25,15.0579,15.0579,False,15.0380,15.0380,reg,4250 +EGIF,2018-04-26,15.1285,15.1474,False,15.1285,15.1474,reg,3702 +EGIF,2018-04-27,15.2569,15.2967,False,15.1584,15.2165,reg,15747 +EGIF,2018-04-30,15.1971,15.3465,False,15.1574,15.2768,reg,19811 +EGIF,2018-05-01,15.0479,15.1574,False,15.0380,15.1574,reg,26247 +EGIF,2018-05-02,15.0280,15.0628,False,15.0081,15.0579,reg,9562 +EGIF,2018-05-03,15.0280,15.0280,False,14.9583,14.9583,reg,5350 +EGIF,2018-05-04,15.0280,15.0778,False,14.9782,15.0380,reg,23917 +EGIF,2018-05-07,15.1573,15.1573,False,15.0877,15.0877,reg,3755 +EGIF,2018-05-08,15.1274,15.1474,False,15.0778,15.1375,reg,11733 +EGIF,2018-05-09,15.1275,15.1375,False,15.1026,15.1176,reg,18922 +EGIF,2018-05-10,15.3465,15.3664,False,15.1673,15.1673,reg,17597 +EGIF,2018-05-11,15.4261,15.4759,False,15.3763,15.4261,reg,14304 +EGIF,2018-05-14,15.3465,15.4560,False,15.3365,15.4311,reg,18480 +EGIF,2018-05-15,15.2519,15.3465,False,15.2371,15.3465,reg,16124 +EGIF,2018-05-16,15.2370,15.3119,False,15.2270,15.2967,reg,12770 +EGIF,2018-05-17,15.2900,15.3700,False,15.2000,15.3700,reg,14207 +EGIF,2018-05-18,15.2300,15.2800,False,15.2300,15.2500,reg,5503 +EGIF,2018-05-21,15.2500,15.3100,False,15.2300,15.3100,reg,11433 +EGIF,2018-05-22,15.2500,15.2950,False,15.2400,15.2600,reg,25875 +EGIF,2018-05-23,15.2700,15.3099,False,15.2300,15.2600,reg,22635 +EGIF,2018-05-24,15.2100,15.2850,False,15.2000,15.2601,reg,16114 +EGIF,2018-05-25,15.2500,15.2500,False,15.2000,15.2000,reg,16658 +EGIF,2018-05-29,15.1100,15.2000,False,15.1000,15.2000,reg,15050 +EGIF,2018-05-30,15.2650,15.2899,False,15.1900,15.2800,reg,9239 +EGIF,2018-05-31,15.2900,15.3099,False,15.2500,15.2600,reg,26812 +EGIF,2018-06-01,15.3299,15.3299,False,15.2500,15.2500,reg,12248 +EGIF,2018-06-04,15.3500,15.3900,False,15.2950,15.3000,reg,28045 +EGIF,2018-06-05,15.3600,15.3600,False,15.3300,15.3340,reg,21121 +EGIF,2018-06-06,15.3900,15.4200,False,15.3800,15.4200,reg,35084 +EGIF,2018-06-07,15.4400,15.5000,False,15.3901,15.5000,reg,18016 diff --git a/company_library/EGLE.csv b/company_library/EGLE.csv index 1155774b..244f12a0 100644 --- a/company_library/EGLE.csv +++ b/company_library/EGLE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGLE,2017-06-06,4.6200,4.9000,False,4.5300,4.7000,reg,230918 -EGLE,2017-06-07,4.6000,4.8400,False,4.5500,4.6300,reg,280414 -EGLE,2017-06-08,4.8300,4.8500,False,4.6000,4.6000,reg,201818 EGLE,2017-06-09,5.0000,5.0600,False,4.8101,4.9100,reg,240606 EGLE,2017-06-12,4.7100,5.0600,False,4.6600,4.9800,reg,242072 EGLE,2017-06-13,4.9000,5.0100,False,4.6600,4.6600,reg,291022 @@ -249,3 +246,6 @@ EGLE,2018-05-31,5.7700,5.8400,False,5.6600,5.7000,reg,293362 EGLE,2018-06-01,5.6800,5.9100,False,5.6700,5.7800,reg,324880 EGLE,2018-06-04,5.8100,5.8200,False,5.6800,5.7000,reg,414707 EGLE,2018-06-05,5.8900,5.9150,False,5.7900,5.8200,reg,419426 +EGLE,2018-06-06,5.7400,5.9300,False,5.7000,5.8900,reg,354966 +EGLE,2018-06-07,5.7200,5.7300,False,5.6100,5.7100,reg,357639 +EGLE,2018-06-08,5.6800,5.7300,False,5.6100,5.7000,reg,258137 diff --git a/company_library/EGLT.csv b/company_library/EGLT.csv index 1d62e446..3df95906 100644 --- a/company_library/EGLT.csv +++ b/company_library/EGLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGLT,2017-06-06,2.7500,3.4700,False,2.6600,3.1900,reg,8611178 -EGLT,2017-06-07,2.5600,2.7700,False,2.4400,2.7500,reg,1091738 -EGLT,2017-06-08,2.3800,2.5300,False,2.3021,2.5300,reg,418569 EGLT,2017-06-09,2.6200,2.6200,False,2.3500,2.4500,reg,1065170 EGLT,2017-06-12,2.5900,2.6500,False,2.4800,2.4800,reg,461478 EGLT,2017-06-13,2.6300,2.6800,False,2.4800,2.5700,reg,235963 @@ -249,3 +246,6 @@ EGLT,2018-05-31,0.4591,0.4650,False,0.4443,0.4600,reg,229482 EGLT,2018-06-01,0.4600,0.4630,False,0.4385,0.4504,reg,405855 EGLT,2018-06-04,0.4411,0.4600,False,0.4406,0.4600,reg,327725 EGLT,2018-06-05,0.4451,0.4610,False,0.4415,0.4600,reg,229440 +EGLT,2018-06-06,0.4325,0.4600,False,0.4325,0.4406,reg,204493 +EGLT,2018-06-07,0.4529,0.4600,False,0.4341,0.4347,reg,395238 +EGLT,2018-06-08,0.4527,0.4700,False,0.4524,0.4593,reg,407640 diff --git a/company_library/EGOV.csv b/company_library/EGOV.csv index b6bfe3f6..be34dcc5 100644 --- a/company_library/EGOV.csv +++ b/company_library/EGOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGOV,2017-06-06,19.8857,20.1306,False,19.7388,19.8857,reg,324747 -EGOV,2017-06-07,19.4939,20.0327,False,19.4449,19.8857,reg,323077 -EGOV,2017-06-08,19.6409,19.6898,False,19.1021,19.5429,reg,963714 EGOV,2017-06-09,19.4939,19.7878,False,19.2490,19.7388,reg,484828 EGOV,2017-06-12,19.3960,19.6898,False,19.2980,19.5429,reg,609046 EGOV,2017-06-13,20.0817,20.1551,False,19.2980,19.4449,reg,538569 @@ -249,3 +246,6 @@ EGOV,2018-05-31,15.2708,15.4200,False,15.1713,15.4200,reg,326493 EGOV,2018-06-01,15.4200,15.5692,False,15.2210,15.3703,reg,526073 EGOV,2018-06-04,15.7000,15.8500,False,15.3000,15.4500,reg,531095 EGOV,2018-06-05,15.9000,15.9500,False,15.5500,15.7500,reg,492299 +EGOV,2018-06-06,15.9000,16.0000,False,15.7500,15.9500,reg,293779 +EGOV,2018-06-07,15.6500,15.9500,False,15.5500,15.9500,reg,378833 +EGOV,2018-06-08,15.5500,15.7000,False,15.5000,15.6000,reg,220660 diff --git a/company_library/EGRX.csv b/company_library/EGRX.csv index c33823e0..b1684173 100644 --- a/company_library/EGRX.csv +++ b/company_library/EGRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGRX,2017-06-06,70.8300,72.4400,False,70.0847,71.0000,reg,349182 -EGRX,2017-06-07,72.2600,72.8800,False,71.0000,71.0000,reg,411651 -EGRX,2017-06-08,73.0900,73.3300,False,71.4700,72.2600,reg,316072 EGRX,2017-06-09,71.9700,74.5000,False,71.6500,73.3200,reg,268955 EGRX,2017-06-12,69.2800,71.5900,False,68.3777,71.5900,reg,378516 EGRX,2017-06-13,72.3900,72.6400,False,68.7600,69.9700,reg,364176 @@ -249,3 +246,6 @@ EGRX,2018-05-31,67.4100,67.6850,False,65.6000,67.1500,reg,165656 EGRX,2018-06-01,67.1600,68.5200,False,66.5800,67.8700,reg,235907 EGRX,2018-06-04,67.6800,67.7300,False,65.1400,67.1600,reg,160847 EGRX,2018-06-05,67.2400,69.7500,False,66.5800,67.9300,reg,158757 +EGRX,2018-06-06,68.9900,69.2300,False,67.2400,67.2400,reg,134020 +EGRX,2018-06-07,67.8700,69.0700,False,67.6900,68.9300,reg,181814 +EGRX,2018-06-08,72.0400,74.4200,False,67.0400,67.8700,reg,581584 diff --git a/company_library/EHTH.csv b/company_library/EHTH.csv index a9b41fff..1a05c73e 100644 --- a/company_library/EHTH.csv +++ b/company_library/EHTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EHTH,2017-06-06,17.6900,18.0800,False,17.3542,17.9800,reg,125918 -EHTH,2017-06-07,17.5800,17.7500,False,17.2000,17.6300,reg,142130 -EHTH,2017-06-08,18.1100,18.3200,False,17.6000,17.6200,reg,136213 EHTH,2017-06-09,18.2700,18.6300,False,18.1400,18.1700,reg,144679 EHTH,2017-06-12,18.0600,18.4425,False,17.8900,18.2200,reg,169389 EHTH,2017-06-13,18.2300,18.2700,False,17.7800,18.0800,reg,103432 @@ -249,3 +246,6 @@ EHTH,2018-05-31,21.3100,21.4800,False,19.4745,20.5500,reg,116472 EHTH,2018-06-01,21.4800,21.6600,False,21.3700,21.3700,reg,154982 EHTH,2018-06-04,21.8800,21.9185,False,20.5110,21.5200,reg,85125 EHTH,2018-06-05,22.7200,22.8900,False,21.2900,21.8000,reg,138278 +EHTH,2018-06-06,22.6900,23.4700,False,22.6500,22.9300,reg,93057 +EHTH,2018-06-07,22.1000,22.6800,False,20.9451,22.6800,reg,83414 +EHTH,2018-06-08,22.4000,22.4900,False,20.0344,22.1200,reg,91568 diff --git a/company_library/EIA.csv b/company_library/EIA.csv new file mode 100644 index 00000000..b1f80cc2 --- /dev/null +++ b/company_library/EIA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EIA,2017-06-08,11.2696,11.2696,False,11.2123,11.2505,reg,24624 +EIA,2017-06-09,11.2696,11.3269,False,11.2037,11.3269,reg,4574 +EIA,2017-06-12,11.2619,11.2619,False,11.1836,11.2600,reg,12123 +EIA,2017-06-13,11.2334,11.2591,False,11.2123,11.2505,reg,7744 +EIA,2017-06-14,11.2661,11.3078,False,11.2506,11.2791,reg,5616 +EIA,2017-06-15,11.2581,11.3078,False,11.2487,11.3078,reg,8005 +EIA,2017-06-16,11.2982,11.3364,False,11.2314,11.2314,reg,19762 +EIA,2017-06-19,11.3460,11.3460,False,11.2982,11.3198,reg,5711 +EIA,2017-06-20,11.3842,11.3937,False,11.3269,11.3460,reg,25531 +EIA,2017-06-21,11.3978,11.3978,False,11.3796,11.3882,reg,2625 +EIA,2017-06-22,11.4457,11.4553,False,11.3978,11.4265,reg,15029 +EIA,2017-06-23,11.4361,11.4361,False,11.4074,11.4265,reg,1732 +EIA,2017-06-26,11.4745,11.4936,False,11.3978,11.3978,reg,23709 +EIA,2017-06-27,11.5032,11.5032,False,11.4170,11.4841,reg,12311 +EIA,2017-06-28,11.4361,11.5416,False,11.4357,11.5416,reg,2953 +EIA,2017-06-29,11.3834,11.3978,False,11.3594,11.3786,reg,5018 +EIA,2017-06-30,11.4170,11.4265,False,11.3882,11.4074,reg,19403 +EIA,2017-07-05,11.3499,11.3978,False,11.3403,11.3978,reg,13093 +EIA,2017-07-06,11.3019,11.3786,False,11.3019,11.3786,reg,3953 +EIA,2017-07-07,11.3019,11.3978,False,11.2540,11.3978,reg,13079 +EIA,2017-07-10,11.3211,11.5032,False,11.3067,11.5032,reg,9035 +EIA,2017-07-11,11.3882,11.3882,False,11.3450,11.3499,reg,4226 +EIA,2017-07-12,11.3882,11.4074,False,11.3499,11.3499,reg,9086 +EIA,2017-07-13,11.4074,11.4457,False,11.3786,11.4170,reg,9544 +EIA,2017-07-14,11.4672,11.4841,False,11.4583,11.4841,reg,2671 +EIA,2017-07-17,11.3978,11.6758,False,11.3978,11.5032,reg,3582 +EIA,2017-07-18,11.5032,11.5607,False,11.4265,11.4649,reg,26944 +EIA,2017-07-19,11.5436,11.5703,False,11.5033,11.5607,reg,5423 +EIA,2017-07-20,11.5167,11.5359,False,11.5071,11.5282,reg,8195 +EIA,2017-07-21,11.4879,11.5166,False,11.4686,11.4686,reg,6501 +EIA,2017-07-24,11.4109,11.5360,False,11.4013,11.4590,reg,14016 +EIA,2017-07-25,11.4013,11.4686,False,11.4013,11.4686,reg,3553 +EIA,2017-07-26,11.3917,11.4480,False,11.3772,11.4398,reg,16631 +EIA,2017-07-27,11.3917,11.4686,False,11.3724,11.4686,reg,12954 +EIA,2017-07-28,11.4975,11.4975,False,11.3917,11.4013,reg,11034 +EIA,2017-07-31,11.4879,11.5167,False,11.4831,11.4975,reg,7786 +EIA,2017-08-01,11.6322,11.6322,False,11.5071,11.5841,reg,23732 +EIA,2017-08-02,11.7188,11.8631,False,11.6033,11.8631,reg,21730 +EIA,2017-08-03,11.7958,11.8535,False,11.6514,11.7861,reg,30870 +EIA,2017-08-04,11.7861,11.8150,False,11.7381,11.8054,reg,39129 +EIA,2017-08-07,11.7958,11.8342,False,11.6707,11.7958,reg,13317 +EIA,2017-08-08,11.8054,11.8342,False,11.7985,11.8342,reg,14841 +EIA,2017-08-09,11.7765,11.8920,False,11.7669,11.8920,reg,27930 +EIA,2017-08-10,11.6611,12.3634,False,11.6514,12.3634,reg,14273 +EIA,2017-08-11,11.6899,11.7463,False,11.6418,11.6611,reg,13168 +EIA,2017-08-14,11.6418,12.3361,False,11.6418,11.7284,reg,30738 +EIA,2017-08-15,11.7260,11.8054,False,11.7136,11.8054,reg,4105 +EIA,2017-08-16,11.8535,11.8775,False,11.7669,11.7669,reg,10940 +EIA,2017-08-17,11.8920,12.0170,False,11.7942,12.0170,reg,7798 +EIA,2017-08-18,11.8342,11.9497,False,11.8342,11.9497,reg,727 +EIA,2017-08-21,11.8439,11.9208,False,11.7861,11.9208,reg,6716 +EIA,2017-08-22,12.0217,12.0314,False,11.8093,11.9638,reg,6629 +EIA,2017-08-23,12.0701,12.4080,False,12.0101,12.4080,reg,12080 +EIA,2017-08-24,12.0121,12.2148,False,12.0121,12.2148,reg,6142 +EIA,2017-08-25,12.1182,12.1182,False,11.9928,12.0507,reg,8652 +EIA,2017-08-28,12.0701,12.1279,False,11.9928,11.9928,reg,7860 +EIA,2017-08-29,12.1188,12.1666,False,12.1188,12.1376,reg,8357 +EIA,2017-08-30,12.1086,12.1859,False,12.0797,12.1859,reg,967 +EIA,2017-08-31,12.0507,12.2148,False,12.0507,12.2148,reg,6660 +EIA,2017-09-01,12.0893,12.1666,False,12.0507,12.0507,reg,3066 +EIA,2017-09-05,12.0217,12.1569,False,11.9928,12.1569,reg,3083 +EIA,2017-09-06,12.0610,12.0775,False,12.0307,12.0507,reg,6735 +EIA,2017-09-07,12.0797,12.1376,False,12.0604,12.1376,reg,2722 +EIA,2017-09-08,11.9638,12.2873,False,11.9541,12.0604,reg,10339 +EIA,2017-09-11,12.0410,12.5528,False,12.0217,12.5528,reg,14105 +EIA,2017-09-12,11.9541,12.0410,False,11.8865,12.0217,reg,8230 +EIA,2017-09-13,12.0217,12.0558,False,11.9734,11.9734,reg,3459 +EIA,2017-09-14,11.9252,12.1955,False,11.8962,12.1955,reg,5427 +EIA,2017-09-15,12.0507,12.0990,False,11.9831,12.0024,reg,6196 +EIA,2017-09-18,12.2245,12.2824,False,11.9831,12.0507,reg,24511 +EIA,2017-09-19,12.1955,12.2631,False,12.0990,12.2631,reg,7431 +EIA,2017-09-20,12.1859,12.2824,False,12.0797,12.2824,reg,2595 +EIA,2017-09-21,12.1124,12.3159,False,12.0737,12.1415,reg,11846 +EIA,2017-09-22,11.9758,12.0252,False,11.8217,12.0252,reg,33268 +EIA,2017-09-25,11.9186,11.9768,False,11.8120,11.9477,reg,11915 +EIA,2017-09-26,11.8411,11.8798,False,11.7442,11.8508,reg,17081 +EIA,2017-09-27,11.6182,11.8799,False,11.5504,11.8799,reg,21344 +EIA,2017-09-28,11.6764,11.6861,False,11.4729,11.5601,reg,9512 +EIA,2017-09-29,11.6958,11.7151,False,11.4826,11.5892,reg,15686 +EIA,2017-10-02,11.6861,11.6958,False,11.3954,11.6958,reg,11664 +EIA,2017-10-03,11.6570,11.6958,False,11.5892,11.6958,reg,27055 +EIA,2017-10-04,11.5795,11.6570,False,11.3372,11.6376,reg,35848 +EIA,2017-10-05,11.5456,11.5910,False,11.5117,11.5795,reg,25248 +EIA,2017-10-06,11.5698,11.5989,False,11.5310,11.5601,reg,8116 +EIA,2017-10-09,11.5601,11.6182,False,11.5553,11.5892,reg,12162 +EIA,2017-10-10,11.5444,11.6376,False,11.5444,11.5892,reg,9704 +EIA,2017-10-11,11.6036,11.6570,False,11.5310,11.6181,reg,10847 +EIA,2017-10-12,11.6578,11.6861,False,11.6441,11.6667,reg,9822 +EIA,2017-10-13,11.6466,11.6861,False,11.6444,11.6667,reg,2245 +EIA,2017-10-16,11.7151,11.7151,False,11.6861,11.6861,reg,3358 +EIA,2017-10-17,11.6764,11.7539,False,11.6376,11.7539,reg,5949 +EIA,2017-10-18,11.7636,11.7830,False,11.6764,11.7733,reg,27547 +EIA,2017-10-19,11.7442,11.8702,False,11.7345,11.8605,reg,6767 +EIA,2017-10-20,11.7442,11.8314,False,11.7442,11.8314,reg,5136 +EIA,2017-10-23,11.7580,11.8212,False,11.7526,11.7872,reg,14182 +EIA,2017-10-24,11.8358,11.8358,False,11.7493,11.8164,reg,17623 +EIA,2017-10-25,11.7677,11.8747,False,11.7288,11.8747,reg,16200 +EIA,2017-10-26,11.6316,11.8261,False,11.6316,11.8261,reg,4686 +EIA,2017-10-27,11.6413,11.6997,False,11.5927,11.6802,reg,5943 +EIA,2017-10-30,11.6121,11.6802,False,11.5927,11.6802,reg,11540 +EIA,2017-10-31,11.5927,11.6705,False,11.5927,11.6316,reg,6598 +EIA,2017-11-01,11.5830,11.6413,False,11.5732,11.6413,reg,5351 +EIA,2017-11-02,11.5732,11.5820,False,11.5732,11.5732,reg,7439 +EIA,2017-11-03,11.5732,11.6121,False,11.5732,11.6121,reg,11828 +EIA,2017-11-06,11.5635,11.5732,False,11.5052,11.5732,reg,2542 +EIA,2017-11-07,11.6121,11.6219,False,11.5830,11.6219,reg,9349 +EIA,2017-11-08,11.7969,11.8164,False,11.6510,11.6705,reg,9423 +EIA,2017-11-09,11.7288,11.8261,False,11.7288,11.8067,reg,6203 +EIA,2017-11-10,11.6510,11.6997,False,11.6510,11.6802,reg,4364 +EIA,2017-11-13,11.5441,12.6333,False,11.5441,12.6333,reg,10002 +EIA,2017-11-14,11.6509,11.7288,False,11.6413,11.6413,reg,8599 +EIA,2017-11-15,11.7483,11.7580,False,11.5927,11.6316,reg,20270 +EIA,2017-11-16,11.7385,11.7386,False,11.6608,11.6608,reg,2850 +EIA,2017-11-17,11.4857,11.7191,False,11.4857,11.6899,reg,18018 +EIA,2017-11-20,11.4274,11.5830,False,11.4274,11.5732,reg,40886 +EIA,2017-11-21,11.5193,11.5388,False,11.4607,11.4998,reg,4901 +EIA,2017-11-22,11.4803,11.4998,False,11.4119,11.4998,reg,5326 +EIA,2017-11-27,11.5388,11.5701,False,11.5388,11.5681,reg,2392 +EIA,2017-11-28,11.6853,11.7341,False,11.4900,11.4900,reg,37767 +EIA,2017-11-29,11.7146,11.7194,False,11.6189,11.6853,reg,19359 +EIA,2017-11-30,11.6755,11.8122,False,11.6072,11.8122,reg,20770 +EIA,2017-12-01,11.4412,11.6260,False,11.4412,11.5681,reg,30379 +EIA,2017-12-04,11.3826,11.4702,False,11.2753,11.4412,reg,30950 +EIA,2017-12-05,11.4315,11.4510,False,11.2655,11.4510,reg,17507 +EIA,2017-12-06,11.4705,11.5291,False,11.3826,11.4022,reg,20117 +EIA,2017-12-07,11.4412,11.5193,False,11.4217,11.4803,reg,14831 +EIA,2017-12-08,11.4314,11.5779,False,11.3436,11.5779,reg,31808 +EIA,2017-12-11,11.3826,11.4217,False,11.2265,11.4119,reg,28205 +EIA,2017-12-12,11.3729,11.3729,False,11.2460,11.3338,reg,20203 +EIA,2017-12-13,11.3631,11.3631,False,11.2655,11.3046,reg,36376 +EIA,2017-12-14,11.3046,11.3143,False,11.2557,11.2655,reg,13077 +EIA,2017-12-15,11.3534,11.4315,False,11.2850,11.3046,reg,33123 +EIA,2017-12-18,11.3143,11.3826,False,11.2948,11.3338,reg,10250 +EIA,2017-12-19,11.4461,11.4607,False,11.2655,11.2655,reg,33014 +EIA,2017-12-20,11.5193,11.5193,False,11.4217,11.4412,reg,39914 +EIA,2017-12-21,11.5136,11.5430,False,11.4548,11.4646,reg,44207 +EIA,2017-12-22,11.5528,11.5528,False,11.4940,11.5332,reg,35020 +EIA,2017-12-26,11.5423,11.6018,False,11.5423,11.5920,reg,10103 +EIA,2017-12-27,11.4941,11.5650,False,11.4940,11.5626,reg,18166 +EIA,2017-12-28,11.3079,11.4156,False,11.3079,11.4156,reg,56507 +EIA,2017-12-29,11.2687,11.3249,False,11.1315,11.1315,reg,59812 +EIA,2018-01-02,11.2589,11.2883,False,11.2295,11.2687,reg,24422 +EIA,2018-01-03,11.2981,11.3177,False,11.2197,11.2785,reg,12318 +EIA,2018-01-04,11.3079,11.3471,False,11.2785,11.3471,reg,10269 +EIA,2018-01-05,11.3177,11.3960,False,11.3177,11.3960,reg,7494 +EIA,2018-01-08,11.3373,11.3471,False,11.3275,11.3275,reg,5606 +EIA,2018-01-09,11.3667,11.4254,False,11.3177,11.4254,reg,18721 +EIA,2018-01-10,11.2883,11.2981,False,11.2687,11.2981,reg,3606 +EIA,2018-01-11,11.3373,11.3569,False,11.2883,11.3471,reg,7771 +EIA,2018-01-12,11.3079,11.3373,False,11.3079,11.3373,reg,8538 +EIA,2018-01-16,11.3177,11.3275,False,11.2981,11.3275,reg,2152 +EIA,2018-01-17,11.3373,11.3373,False,11.2883,11.2883,reg,5661 +EIA,2018-01-18,11.3177,11.3471,False,11.2843,11.3373,reg,7391 +EIA,2018-01-19,11.2687,11.2981,False,11.2393,11.2981,reg,4652 +EIA,2018-01-22,11.2687,11.3177,False,11.2099,11.3177,reg,5469 +EIA,2018-01-23,11.2334,11.2925,False,11.2187,11.2925,reg,6461 +EIA,2018-01-24,11.2334,11.3121,False,11.2334,11.2826,reg,18519 +EIA,2018-01-25,11.2138,11.2728,False,11.2138,11.2531,reg,6854 +EIA,2018-01-26,11.0367,11.1941,False,11.0269,11.1941,reg,23931 +EIA,2018-01-29,10.9679,11.0170,False,10.8990,10.9974,reg,18368 +EIA,2018-01-30,10.9679,11.0466,False,10.8695,10.9088,reg,28137 +EIA,2018-01-31,10.9384,11.0564,False,10.9088,10.9088,reg,12436 +EIA,2018-02-01,10.8597,10.9679,False,10.7515,10.8892,reg,22418 +EIA,2018-02-02,10.7711,10.8006,False,10.7416,10.8006,reg,4425 +EIA,2018-02-05,10.7219,10.7711,False,10.7023,10.7711,reg,12655 +EIA,2018-02-06,10.8203,10.8203,False,10.6826,10.6826,reg,10390 +EIA,2018-02-07,10.8203,10.8793,False,10.7416,10.7416,reg,5696 +EIA,2018-02-08,10.7810,10.8203,False,10.7416,10.7416,reg,8518 +EIA,2018-02-09,10.7219,10.8203,False,10.6826,10.6924,reg,7856 +EIA,2018-02-12,10.7219,10.7908,False,10.6433,10.6433,reg,14447 +EIA,2018-02-13,10.7515,10.7810,False,10.7121,10.7121,reg,8749 +EIA,2018-02-14,10.7515,10.7810,False,10.6826,10.6826,reg,8712 +EIA,2018-02-15,10.7304,10.7613,False,10.6924,10.7416,reg,17582 +EIA,2018-02-16,10.7023,10.7416,False,10.6629,10.6629,reg,9917 +EIA,2018-02-20,10.7163,10.7360,False,10.6867,10.7262,reg,7986 +EIA,2018-02-21,10.7360,10.7558,False,10.6373,10.7558,reg,24280 +EIA,2018-02-22,10.6669,10.7360,False,10.6373,10.7360,reg,4216 +EIA,2018-02-23,10.6965,10.7360,False,10.6965,10.7163,reg,9297 +EIA,2018-02-26,10.6768,10.7432,False,10.6768,10.7163,reg,12968 +EIA,2018-02-27,10.6373,10.7163,False,10.6373,10.6867,reg,29121 +EIA,2018-02-28,10.6570,10.7104,False,10.6373,10.6867,reg,17051 +EIA,2018-03-01,10.6768,10.7333,False,10.6175,10.6175,reg,16542 +EIA,2018-03-02,10.6669,10.6965,False,10.6373,10.6965,reg,6341 +EIA,2018-03-05,10.6768,10.7360,False,10.6482,10.7064,reg,4031 +EIA,2018-03-06,10.7262,10.7262,False,10.6867,10.7064,reg,7332 +EIA,2018-03-07,10.7262,10.7262,False,10.7064,10.7064,reg,1268 +EIA,2018-03-08,10.6867,10.7459,False,10.6867,10.7459,reg,5826 +EIA,2018-03-09,10.6736,10.6867,False,10.6570,10.6669,reg,11404 +EIA,2018-03-12,10.6373,10.7163,False,10.5978,10.7163,reg,26861 +EIA,2018-03-13,10.6867,10.7064,False,10.5978,10.6570,reg,44641 +EIA,2018-03-14,10.7262,10.7262,False,10.6373,10.6373,reg,14343 +EIA,2018-03-15,10.7165,10.7558,False,10.7163,10.7558,reg,28572 +EIA,2018-03-16,10.6768,10.6867,False,10.6665,10.6669,reg,4675 +EIA,2018-03-19,10.6669,10.6867,False,10.6669,10.6768,reg,10236 +EIA,2018-03-20,10.6462,10.6710,False,10.5978,10.6373,reg,8225 +EIA,2018-03-21,10.6315,10.6612,False,10.5918,10.6216,reg,29177 +EIA,2018-03-22,10.6315,10.6513,False,10.4926,10.4926,reg,23973 +EIA,2018-03-23,10.6513,10.6612,False,10.5819,10.6216,reg,6519 +EIA,2018-03-26,10.6017,10.6513,False,10.5720,10.6513,reg,11492 +EIA,2018-03-27,10.6117,10.6126,False,10.5422,10.5819,reg,17498 +EIA,2018-03-28,10.5819,10.6216,False,10.5522,10.6117,reg,11756 +EIA,2018-03-29,10.6017,10.6117,False,10.5422,10.5422,reg,14185 +EIA,2018-04-02,10.5918,10.6117,False,10.4728,10.5224,reg,10948 +EIA,2018-04-03,10.5918,10.6017,False,10.5422,10.5522,reg,15413 +EIA,2018-04-04,10.5968,10.6492,False,10.5323,10.5323,reg,27373 +EIA,2018-04-05,10.5819,10.6117,False,10.5125,10.5422,reg,35193 +EIA,2018-04-06,10.5720,10.6117,False,10.5224,10.5819,reg,25597 +EIA,2018-04-09,10.6910,10.6910,False,10.5323,10.5819,reg,17177 +EIA,2018-04-10,10.6017,10.6216,False,10.5918,10.6216,reg,22186 +EIA,2018-04-11,10.6265,10.6513,False,10.5819,10.6414,reg,17424 +EIA,2018-04-12,10.6216,10.6513,False,10.5323,10.6513,reg,38006 +EIA,2018-04-13,10.6117,10.6513,False,10.5819,10.6513,reg,8888 +EIA,2018-04-16,10.6414,10.6414,False,10.5522,10.5522,reg,29329 +EIA,2018-04-17,10.6117,10.6315,False,10.6117,10.6117,reg,3790 +EIA,2018-04-18,10.6117,10.6117,False,10.5621,10.6117,reg,14056 +EIA,2018-04-19,10.5621,10.5918,False,10.5323,10.5918,reg,6654 +EIA,2018-04-20,10.6858,11.6219,False,10.5065,10.5364,reg,70351 +EIA,2018-04-23,10.6360,10.6858,False,10.6260,10.6559,reg,8402 +EIA,2018-04-24,10.6467,10.6858,False,10.6160,10.6658,reg,12364 +EIA,2018-04-25,10.6459,10.6758,False,10.5563,10.6758,reg,12243 +EIA,2018-04-26,10.6053,10.6459,False,10.5950,10.6360,reg,18197 +EIA,2018-04-27,10.6268,10.6858,False,10.6268,10.6559,reg,4381 +EIA,2018-04-30,10.6260,10.6858,False,10.5892,10.6758,reg,16443 +EIA,2018-05-01,10.6658,10.6957,False,10.6237,10.6260,reg,33234 +EIA,2018-05-02,10.7156,10.7365,False,10.6858,10.7057,reg,9905 +EIA,2018-05-03,10.6758,10.7953,False,10.6758,10.7953,reg,12063 +EIA,2018-05-04,10.7057,10.7455,False,10.7057,10.7455,reg,5454 +EIA,2018-05-07,10.8351,10.8351,False,10.6957,10.7455,reg,23919 +EIA,2018-05-08,10.7853,10.8152,False,10.7555,10.7953,reg,8599 +EIA,2018-05-09,10.7555,10.7953,False,10.7156,10.7953,reg,4536 +EIA,2018-05-10,10.7057,10.7953,False,10.7057,10.7953,reg,8907 +EIA,2018-05-11,10.6957,10.7256,False,10.6957,10.7057,reg,3489 +EIA,2018-05-14,10.7555,10.8152,False,10.7007,10.7156,reg,14153 +EIA,2018-05-15,10.6758,10.7853,False,10.6758,10.7853,reg,8026 +EIA,2018-05-16,10.6759,10.6858,False,10.6559,10.6559,reg,2989 +EIA,2018-05-17,10.6858,10.7256,False,10.6459,10.6858,reg,15219 +EIA,2018-05-18,10.6360,10.7256,False,10.6360,10.6758,reg,21210 +EIA,2018-05-21,10.6260,10.6559,False,10.6061,10.6061,reg,6680 +EIA,2018-05-22,10.6758,10.7156,False,10.6559,10.6559,reg,5653 +EIA,2018-05-23,10.6900,10.7400,False,10.6650,10.6700,reg,13338 +EIA,2018-05-24,10.6600,10.7300,False,10.6500,10.7200,reg,14463 +EIA,2018-05-25,10.6800,10.7050,False,10.6400,10.6400,reg,15975 +EIA,2018-05-29,10.7746,10.7800,False,10.7300,10.7300,reg,16988 +EIA,2018-05-30,10.8200,10.8200,False,10.7450,10.7700,reg,26317 +EIA,2018-05-31,10.8100,10.8700,False,10.8030,10.8700,reg,7631 +EIA,2018-06-01,10.8600,10.8700,False,10.8100,10.8200,reg,11627 +EIA,2018-06-04,10.8500,10.8600,False,10.8314,10.8600,reg,10607 +EIA,2018-06-05,10.8300,10.8800,False,10.8200,10.8400,reg,6197 +EIA,2018-06-06,10.9500,10.9500,False,10.8100,10.8300,reg,12394 +EIA,2018-06-07,10.8300,10.9500,False,10.8101,10.9500,reg,17172 diff --git a/company_library/EIGI.csv b/company_library/EIGI.csv index 17b7882e..77941e4c 100644 --- a/company_library/EIGI.csv +++ b/company_library/EIGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EIGI,2017-06-06,8.0000,8.1000,False,7.8250,8.0000,reg,479252 -EIGI,2017-06-07,7.8000,8.0500,False,7.8000,8.0000,reg,319346 -EIGI,2017-06-08,8.0500,8.1000,False,7.7000,7.8000,reg,477198 EIGI,2017-06-09,7.9500,8.5000,False,7.8500,8.0500,reg,745227 EIGI,2017-06-12,8.0000,8.2500,False,7.8500,8.0000,reg,1103133 EIGI,2017-06-13,8.2500,8.4000,False,8.0000,8.0000,reg,588683 @@ -249,3 +246,6 @@ EIGI,2018-05-31,8.9500,9.0500,False,8.8500,9.0000,reg,295243 EIGI,2018-06-01,9.0000,9.1500,False,8.9500,9.0500,reg,510810 EIGI,2018-06-04,9.2000,9.2500,False,9.0500,9.1000,reg,477826 EIGI,2018-06-05,9.2000,9.3500,False,9.1500,9.2000,reg,825385 +EIGI,2018-06-06,9.0500,9.2500,False,8.9500,9.2000,reg,469873 +EIGI,2018-06-07,9.0000,9.1500,False,8.8500,9.0000,reg,532064 +EIGI,2018-06-08,9.1000,9.2500,False,8.9500,8.9500,reg,616216 diff --git a/company_library/EIGR.csv b/company_library/EIGR.csv index ca40f290..bd98fa0a 100644 --- a/company_library/EIGR.csv +++ b/company_library/EIGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EIGR,2017-06-06,6.8500,7.2796,False,6.8000,7.2796,reg,18707 -EIGR,2017-06-07,6.9500,7.1000,False,6.9000,6.9500,reg,23073 -EIGR,2017-06-08,6.9000,6.9500,False,6.8000,6.9500,reg,15620 EIGR,2017-06-09,6.9000,7.0000,False,6.8500,6.8500,reg,52624 EIGR,2017-06-12,6.6000,7.1250,False,6.4500,7.0000,reg,57314 EIGR,2017-06-13,6.4000,6.7500,False,6.3000,6.6500,reg,26665 @@ -249,3 +246,6 @@ EIGR,2018-05-31,14.2500,14.5000,False,13.5500,13.8000,reg,252982 EIGR,2018-06-01,13.7500,14.6500,False,13.7500,14.4000,reg,298964 EIGR,2018-06-04,14.8500,15.0500,False,13.2500,14.1500,reg,333752 EIGR,2018-06-05,14.5500,15.0500,False,14.2500,14.9000,reg,152185 +EIGR,2018-06-06,15.0000,15.0000,False,14.4000,14.6000,reg,181783 +EIGR,2018-06-07,14.5000,15.0950,False,14.4750,14.9500,reg,89637 +EIGR,2018-06-08,14.6000,14.7500,False,14.4000,14.4000,reg,94257 diff --git a/company_library/EIP.csv b/company_library/EIP.csv new file mode 100644 index 00000000..6ff4f90e --- /dev/null +++ b/company_library/EIP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EIP,2017-06-08,12.4240,12.4594,False,12.4240,12.4404,reg,963 +EIP,2017-06-09,12.3860,12.4404,False,12.3831,12.4404,reg,12803 +EIP,2017-06-12,12.3736,12.3736,False,12.3450,12.3736,reg,2201 +EIP,2017-06-13,12.3736,12.3736,False,12.3641,12.3641,reg,2754 +EIP,2017-06-14,12.3908,12.4021,False,12.2687,12.2687,reg,2071 +EIP,2017-06-15,12.5167,12.5167,False,12.3831,12.3831,reg,13093 +EIP,2017-06-16,12.5453,12.6693,False,12.5453,12.5931,reg,9766 +EIP,2017-06-19,12.5453,12.6693,False,12.5453,12.5835,reg,9457 +EIP,2017-06-20,12.5167,12.5453,False,12.4948,12.5453,reg,8056 +EIP,2017-06-21,12.5209,12.5240,False,12.4778,12.5113,reg,1111 +EIP,2017-06-22,12.4634,12.5018,False,12.4634,12.4922,reg,4507 +EIP,2017-06-23,12.4155,12.5497,False,12.4155,12.5497,reg,4663 +EIP,2017-06-26,12.4826,12.5113,False,12.4539,12.5113,reg,11293 +EIP,2017-06-27,12.5209,12.5688,False,12.4539,12.5688,reg,4145 +EIP,2017-06-28,12.5496,12.5496,False,12.4778,12.4778,reg,355 +EIP,2017-06-29,12.4155,12.4155,False,12.2527,12.3676,reg,13711 +EIP,2017-06-30,12.4107,12.5018,False,12.4060,12.5018,reg,3387 +EIP,2017-07-05,12.4730,12.4826,False,12.4060,12.4731,reg,3476 +EIP,2017-07-06,12.2527,12.3813,False,12.2527,12.3293,reg,25186 +EIP,2017-07-07,12.2799,12.3485,False,12.1856,12.1856,reg,2755 +EIP,2017-07-10,12.3102,12.3581,False,12.3006,12.3581,reg,1645 +EIP,2017-07-11,12.3581,12.3772,False,12.3581,12.3581,reg,3074 +EIP,2017-07-12,12.4060,12.4060,False,12.3581,12.3676,reg,3863 +EIP,2017-07-13,12.3868,12.3868,False,12.3581,12.3581,reg,1554 +EIP,2017-07-14,12.4347,12.4395,False,12.3868,12.3868,reg,4027 +EIP,2017-07-17,12.4443,12.4539,False,12.3389,12.3389,reg,10387 +EIP,2017-07-18,12.4826,12.5018,False,12.4346,12.4346,reg,7616 +EIP,2017-07-19,12.4589,12.4922,False,12.4589,12.4826,reg,5541 +EIP,2017-07-20,12.3948,12.4813,False,12.3948,12.4813,reg,2932 +EIP,2017-07-21,12.4544,12.4621,False,12.4342,12.4342,reg,2919 +EIP,2017-07-24,12.3575,12.4484,False,12.3575,12.4484,reg,4334 +EIP,2017-07-25,12.3948,12.4333,False,12.0871,12.0871,reg,6285 +EIP,2017-07-26,12.4910,12.5390,False,12.3900,12.4333,reg,17231 +EIP,2017-07-27,12.4765,12.5101,False,12.4525,12.4525,reg,2350 +EIP,2017-07-28,12.5102,12.5583,False,12.4816,12.5102,reg,2170 +EIP,2017-07-31,12.4717,12.5102,False,12.4621,12.5102,reg,7793 +EIP,2017-08-01,12.5285,12.6063,False,12.4333,12.4525,reg,22937 +EIP,2017-08-02,12.6159,12.6159,False,12.5197,12.5198,reg,5509 +EIP,2017-08-03,12.5817,12.6063,False,12.5817,12.6063,reg,3647 +EIP,2017-08-04,12.5329,12.5631,False,12.5198,12.5631,reg,5577 +EIP,2017-08-07,12.5583,12.5871,False,12.5343,12.5343,reg,8244 +EIP,2017-08-08,12.5390,12.5583,False,12.5390,12.5583,reg,2138 +EIP,2017-08-09,12.5202,12.5582,False,12.5198,12.5487,reg,5343 +EIP,2017-08-10,12.4055,12.4813,False,12.3899,12.4812,reg,5567 +EIP,2017-08-11,12.3083,12.3948,False,12.2794,12.3083,reg,5577 +EIP,2017-08-14,12.3660,12.4338,False,12.3275,12.4338,reg,2990 +EIP,2017-08-15,12.3560,12.3652,False,12.3557,12.3611,reg,899 +EIP,2017-08-16,12.3852,12.3852,False,12.3851,12.3851,reg,512 +EIP,2017-08-17,12.4140,12.4140,False,12.2794,12.2794,reg,2500 +EIP,2017-08-18,12.4429,12.4429,False,12.3948,12.3996,reg,2909 +EIP,2017-08-21,12.4333,12.4525,False,12.3852,12.4429,reg,739 +EIP,2017-08-22,12.3740,12.4512,False,12.3643,12.4126,reg,5438 +EIP,2017-08-23,12.4319,12.4995,False,12.2678,12.2678,reg,9613 +EIP,2017-08-24,12.4802,12.4898,False,12.4223,12.4705,reg,4245 +EIP,2017-08-25,12.4319,12.4898,False,12.4319,12.4802,reg,2219 +EIP,2017-08-28,12.4512,12.4995,False,12.4319,12.4995,reg,3755 +EIP,2017-08-29,12.4705,12.4898,False,12.4704,12.4705,reg,5830 +EIP,2017-08-30,12.4802,12.4849,False,12.4512,12.4512,reg,5808 +EIP,2017-08-31,12.4728,12.4995,False,12.4559,12.4995,reg,4270 +EIP,2017-09-01,12.4609,12.4801,False,12.4447,12.4801,reg,1964 +EIP,2017-09-05,12.5299,12.5299,False,12.4608,12.4608,reg,3085 +EIP,2017-09-06,12.4522,12.5187,False,12.4512,12.4512,reg,2242 +EIP,2017-09-07,12.4705,12.4705,False,12.4512,12.4512,reg,1169 +EIP,2017-09-08,12.4417,12.5381,False,12.4417,12.5381,reg,3502 +EIP,2017-09-11,12.4416,12.5477,False,12.4416,12.5477,reg,352 +EIP,2017-09-12,12.4516,12.4516,False,12.4512,12.4512,reg,700 +EIP,2017-09-13,12.4921,12.5091,False,12.4609,12.4609,reg,1363 +EIP,2017-09-14,12.4898,12.4995,False,12.4898,12.4995,reg,301 +EIP,2017-09-15,12.5284,12.6539,False,12.5284,12.5284,reg,4535 +EIP,2017-09-18,12.5284,12.5284,False,12.5091,12.5188,reg,500 +EIP,2017-09-19,12.6320,12.6320,False,12.5477,12.6225,reg,4831 +EIP,2017-09-20,12.5477,12.7215,False,12.4995,12.5520,reg,5708 +EIP,2017-09-21,12.5551,12.5551,False,12.5551,12.5551,reg,627 +EIP,2017-09-22,12.5173,12.5592,False,12.5076,12.5270,reg,7036 +EIP,2017-09-25,12.5270,12.5658,False,12.5270,12.5370,reg,4711 +EIP,2017-09-26,12.5318,12.5658,False,12.5318,12.5658,reg,1101 +EIP,2017-09-27,12.4690,12.5367,False,12.4503,12.4503,reg,4940 +EIP,2017-09-28,12.4786,12.5326,False,12.4786,12.5160,reg,1190 +EIP,2017-09-29,12.5243,12.6433,False,12.4592,12.6433,reg,1372 +EIP,2017-10-02,12.5036,12.5270,False,12.4786,12.5076,reg,1367 +EIP,2017-10-03,12.5036,12.5036,False,12.5036,12.5036,reg,50 +EIP,2017-10-04,12.4786,12.4979,False,12.4786,12.4786,reg,4818 +EIP,2017-10-05,12.4850,12.4979,False,12.4850,12.4882,reg,4900 +EIP,2017-10-06,12.4689,12.4935,False,12.4398,12.4872,reg,10050 +EIP,2017-10-09,12.4786,12.4786,False,12.4398,12.4398,reg,1142 +EIP,2017-10-10,12.5125,12.5561,False,12.4786,12.4786,reg,5142 +EIP,2017-10-11,12.5076,12.6142,False,12.4726,12.4726,reg,1272 +EIP,2017-10-12,12.6045,12.6045,False,12.6045,12.6045,reg,126 +EIP,2017-10-13,12.4979,12.5658,False,12.4882,12.5076,reg,5063 +EIP,2017-10-16,12.5076,12.5076,False,12.4689,12.4979,reg,2594 +EIP,2017-10-17,12.5754,12.5851,False,12.5270,12.5270,reg,7241 +EIP,2017-10-18,12.4786,12.5561,False,12.4786,12.4786,reg,503 +EIP,2017-10-19,12.5512,12.5561,False,12.5076,12.5561,reg,1388 +EIP,2017-10-20,12.4882,12.5208,False,12.4689,12.4975,reg,7630 +EIP,2017-10-23,12.4966,12.4966,False,12.4870,12.4870,reg,652 +EIP,2017-10-24,12.4869,12.5006,False,12.4869,12.4869,reg,4392 +EIP,2017-10-25,12.3702,12.4869,False,12.3410,12.4869,reg,11748 +EIP,2017-10-26,12.3313,12.3994,False,12.3216,12.3994,reg,3836 +EIP,2017-10-27,12.3313,12.3887,False,12.3185,12.3216,reg,6472 +EIP,2017-10-30,12.2827,12.3117,False,12.2729,12.3117,reg,3309 +EIP,2017-10-31,12.2729,12.5744,False,12.2712,12.5744,reg,4164 +EIP,2017-11-01,12.2438,12.2841,False,12.2437,12.2681,reg,3323 +EIP,2017-11-02,12.2438,12.3021,False,12.2049,12.2146,reg,6174 +EIP,2017-11-03,12.2049,12.2632,False,12.1951,12.1951,reg,4816 +EIP,2017-11-06,12.2049,12.2165,False,12.1951,12.2165,reg,2225 +EIP,2017-11-07,12.2864,12.2924,False,12.2247,12.2247,reg,4469 +EIP,2017-11-08,12.2729,12.2729,False,12.2729,12.2729,reg,1680 +EIP,2017-11-09,12.3020,12.3507,False,12.2767,12.3507,reg,1061 +EIP,2017-11-10,12.2729,12.2729,False,12.2609,12.2609,reg,1083 +EIP,2017-11-13,12.3118,12.3118,False,12.2827,12.2828,reg,817 +EIP,2017-11-14,12.3215,12.3215,False,12.2804,12.3021,reg,3621 +EIP,2017-11-15,12.3313,12.3313,False,12.2340,12.3118,reg,6827 +EIP,2017-11-16,12.3313,12.3313,False,12.2831,12.2831,reg,1598 +EIP,2017-11-17,12.2729,12.2973,False,12.2729,12.2973,reg,1812 +EIP,2017-11-20,12.2729,12.3118,False,12.2340,12.2340,reg,2626 +EIP,2017-11-21,12.2519,12.2910,False,12.2228,12.2910,reg,8573 +EIP,2017-11-22,12.1739,12.2423,False,12.1739,12.2228,reg,1495 +EIP,2017-11-27,12.2130,12.2716,False,12.2066,12.2716,reg,2494 +EIP,2017-11-28,12.2618,12.2618,False,12.2229,12.2337,reg,3530 +EIP,2017-11-29,12.2423,12.2423,False,12.2130,12.2130,reg,1841 +EIP,2017-11-30,12.2423,12.2716,False,12.2325,12.2716,reg,4536 +EIP,2017-12-01,12.3009,12.3009,False,12.2716,12.2716,reg,1874 +EIP,2017-12-04,12.3105,12.3105,False,12.2032,12.2618,reg,17827 +EIP,2017-12-05,12.3010,12.3010,False,12.3009,12.3010,reg,1112 +EIP,2017-12-06,12.3204,12.3684,False,12.3009,12.3684,reg,3742 +EIP,2017-12-07,12.2813,12.3305,False,12.2130,12.2423,reg,23163 +EIP,2017-12-08,12.2520,12.2751,False,12.2424,12.2751,reg,4507 +EIP,2017-12-11,12.2781,12.2812,False,12.1251,12.1251,reg,11300 +EIP,2017-12-12,12.2329,12.2618,False,12.2259,12.2259,reg,3711 +EIP,2017-12-13,12.2135,12.2422,False,12.2130,12.2422,reg,5178 +EIP,2017-12-14,12.2325,12.2325,False,12.1984,12.2228,reg,1883 +EIP,2017-12-15,12.2052,12.2228,False,12.2052,12.2228,reg,1694 +EIP,2017-12-18,12.1837,12.2228,False,12.1642,12.2228,reg,2097 +EIP,2017-12-19,12.2208,12.2228,False,12.1010,12.1837,reg,14957 +EIP,2017-12-20,12.3497,13.0331,False,12.3009,13.0331,reg,20290 +EIP,2017-12-21,12.2894,12.3092,False,12.2797,12.3092,reg,6519 +EIP,2017-12-22,12.1523,12.2846,False,12.1523,12.2797,reg,15382 +EIP,2017-12-26,12.1425,12.1817,False,12.1033,12.1523,reg,18248 +EIP,2017-12-27,12.1425,12.2371,False,12.0749,12.1621,reg,20799 +EIP,2017-12-28,12.1915,12.2013,False,12.0543,12.0978,reg,10361 +EIP,2017-12-29,12.1915,12.2493,False,12.0739,12.0739,reg,11885 +EIP,2018-01-02,12.2797,12.2797,False,12.1719,12.1719,reg,8966 +EIP,2018-01-03,12.3042,12.3287,False,12.2696,12.2696,reg,3888 +EIP,2018-01-04,12.2895,12.3287,False,12.2895,12.2895,reg,5456 +EIP,2018-01-05,12.3777,12.3777,False,12.2836,12.2993,reg,5500 +EIP,2018-01-08,12.2993,12.2993,False,12.2503,12.2503,reg,5206 +EIP,2018-01-09,12.3287,12.6423,False,12.2993,12.6423,reg,12208 +EIP,2018-01-10,12.3483,12.3875,False,12.2895,12.3875,reg,7955 +EIP,2018-01-11,12.3581,12.7305,False,12.3581,12.3678,reg,24290 +EIP,2018-01-12,12.3473,12.7501,False,12.2797,12.3287,reg,8078 +EIP,2018-01-16,12.3483,12.3767,False,12.3157,12.3434,reg,5296 +EIP,2018-01-17,12.3385,12.4355,False,12.3385,12.3608,reg,19943 +EIP,2018-01-18,12.3973,12.3973,False,12.3091,12.3162,reg,5654 +EIP,2018-01-19,12.2605,12.3581,False,12.2503,12.3581,reg,3950 +EIP,2018-01-22,12.2503,12.2699,False,12.2321,12.2699,reg,6246 +EIP,2018-01-23,12.3473,12.3473,False,12.2489,12.2686,reg,2199 +EIP,2018-01-24,12.1998,12.3348,False,12.1702,12.3348,reg,4253 +EIP,2018-01-25,12.2194,12.2194,False,12.1801,12.1997,reg,7046 +EIP,2018-01-26,12.2167,12.2174,False,12.1604,12.1702,reg,2135 +EIP,2018-01-29,12.1471,12.1801,False,12.1259,12.1801,reg,5050 +EIP,2018-01-30,12.1210,12.1210,False,12.0718,12.1013,reg,6556 +EIP,2018-01-31,12.1505,12.2292,False,12.1013,12.2292,reg,3157 +EIP,2018-02-01,12.1653,12.2194,False,12.1504,12.1505,reg,7258 +EIP,2018-02-02,12.1505,12.1598,False,12.1013,12.1013,reg,1340 +EIP,2018-02-05,12.1112,12.1404,False,12.1112,12.1404,reg,305 +EIP,2018-02-06,12.1259,12.1259,False,12.1014,12.1014,reg,1153 +EIP,2018-02-07,12.1505,12.1505,False,12.1505,12.1505,reg,501 +EIP,2018-02-08,12.1210,12.1603,False,12.1210,12.1210,reg,4529 +EIP,2018-02-09,12.0817,12.1504,False,12.0817,12.1504,reg,3399 +EIP,2018-02-12,12.0522,12.1013,False,12.0522,12.1013,reg,1176 +EIP,2018-02-13,12.0031,12.0620,False,12.0031,12.0522,reg,10418 +EIP,2018-02-14,11.9439,12.0777,False,11.8554,12.0777,reg,15914 +EIP,2018-02-15,11.9439,11.9439,False,11.9439,11.9439,reg,2 +EIP,2018-02-16,11.9833,11.9833,False,11.9439,11.9585,reg,3961 +EIP,2018-02-20,11.9226,11.9819,False,11.9226,11.9819,reg,5842 +EIP,2018-02-21,11.9719,11.9719,False,11.9036,11.9036,reg,1253 +EIP,2018-02-22,11.9315,11.9587,False,11.9128,11.9523,reg,2078 +EIP,2018-02-23,11.9029,11.9325,False,11.8930,11.9029,reg,18831 +EIP,2018-02-26,11.9029,11.9029,False,11.8535,11.8930,reg,3474 +EIP,2018-02-27,11.8930,11.9017,False,11.8732,11.8782,reg,2460 +EIP,2018-02-28,11.9028,11.9029,False,11.8495,11.9029,reg,3772 +EIP,2018-03-01,11.8963,11.9029,False,11.8634,11.8634,reg,3987 +EIP,2018-03-02,11.8380,11.8930,False,11.8219,11.8922,reg,10130 +EIP,2018-03-05,11.8732,11.8732,False,11.7942,11.7942,reg,4827 +EIP,2018-03-06,11.8534,11.8535,False,11.8140,11.8140,reg,1525 +EIP,2018-03-07,11.8436,11.8535,False,11.7251,11.7547,reg,9089 +EIP,2018-03-08,11.8040,11.8337,False,11.7448,11.8239,reg,7677 +EIP,2018-03-09,11.7843,11.7843,False,11.7251,11.7251,reg,1017 +EIP,2018-03-12,11.7794,11.7794,False,11.7794,11.7794,reg,115 +EIP,2018-03-13,11.8125,11.8125,False,11.7843,11.7843,reg,2373 +EIP,2018-03-14,11.7942,11.7942,False,11.7350,11.7498,reg,5280 +EIP,2018-03-15,11.8411,11.8535,False,11.7448,11.7448,reg,3124 +EIP,2018-03-16,11.8140,11.8140,False,11.7646,11.8041,reg,1332 +EIP,2018-03-19,11.7646,11.7646,False,11.6757,11.7350,reg,6236 +EIP,2018-03-20,11.7350,11.7350,False,11.6764,11.6764,reg,1580 +EIP,2018-03-21,11.6840,11.7336,False,11.6840,11.7336,reg,705 +EIP,2018-03-22,11.6255,11.7633,False,11.6245,11.7633,reg,2823 +EIP,2018-03-23,11.6145,11.6245,False,11.5749,11.6245,reg,28602 +EIP,2018-03-26,11.6046,11.6145,False,11.5253,11.5253,reg,2272 +EIP,2018-03-27,11.6145,11.6145,False,11.5649,11.6145,reg,8420 +EIP,2018-03-28,11.6276,11.6641,False,11.5758,11.6542,reg,3920 +EIP,2018-03-29,11.6245,11.6641,False,11.5659,11.6245,reg,6030 +EIP,2018-04-02,11.6493,11.7633,False,11.6145,11.7435,reg,5936 +EIP,2018-04-03,11.7236,11.7236,False,11.6145,11.6939,reg,2236 +EIP,2018-04-04,11.7137,11.7137,False,11.6641,11.6889,reg,2565 +EIP,2018-04-05,11.6641,11.6898,False,11.6641,11.6898,reg,587 +EIP,2018-04-06,11.7633,11.7732,False,11.6945,11.7732,reg,2515 +EIP,2018-04-09,11.6840,11.7137,False,11.5947,11.5947,reg,4818 +EIP,2018-04-10,11.6741,11.6840,False,11.6344,11.6840,reg,7557 +EIP,2018-04-11,11.7104,11.7386,False,11.6939,11.7386,reg,401 +EIP,2018-04-12,11.8099,11.9022,False,11.7534,11.9022,reg,10298 +EIP,2018-04-13,11.9122,12.0311,False,11.9121,12.0311,reg,14821 +EIP,2018-04-16,11.8526,11.9518,False,11.8526,11.8625,reg,2673 +EIP,2018-04-17,11.9220,11.9518,False,11.8724,11.8724,reg,5414 +EIP,2018-04-18,11.9518,11.9617,False,11.9220,11.9508,reg,4259 +EIP,2018-04-19,11.9022,11.9022,False,11.8567,11.9022,reg,3038 +EIP,2018-04-20,11.9306,11.9306,False,11.9058,11.9058,reg,752 +EIP,2018-04-23,11.8430,11.8430,False,11.8012,11.8012,reg,627 +EIP,2018-04-24,11.8088,11.8088,False,11.7814,11.7814,reg,2041 +EIP,2018-04-25,11.7017,11.7017,False,11.7016,11.7016,reg,627 +EIP,2018-04-26,11.8112,11.9107,False,11.8011,11.8011,reg,13886 +EIP,2018-04-27,11.7813,11.9506,False,11.7016,11.8609,reg,9627 +EIP,2018-04-30,11.7813,11.9506,False,11.7315,11.9506,reg,7475 +EIP,2018-05-01,11.7713,11.7713,False,11.6717,11.6717,reg,10471 +EIP,2018-05-02,11.7713,11.7713,False,11.7713,11.7713,reg,21 +EIP,2018-05-03,11.7414,11.9307,False,11.7016,11.9107,reg,14024 +EIP,2018-05-04,11.7653,11.7713,False,11.7464,11.7464,reg,1807 +EIP,2018-05-07,11.7390,11.8012,False,11.7215,11.8012,reg,1148 +EIP,2018-05-08,11.7803,11.8400,False,11.7514,11.7627,reg,14059 +EIP,2018-05-09,11.7713,11.7813,False,11.7671,11.7813,reg,5402 +EIP,2018-05-10,11.7713,11.7713,False,11.7215,11.7215,reg,1427 +EIP,2018-05-11,11.7713,11.8029,False,11.7713,11.8029,reg,404 +EIP,2018-05-14,11.7806,11.7912,False,11.7016,11.7713,reg,2845 +EIP,2018-05-15,11.8012,11.8311,False,11.7435,11.8311,reg,5614 +EIP,2018-05-16,11.7813,11.8112,False,11.7024,11.8012,reg,4926 +EIP,2018-05-17,11.7016,11.7315,False,11.7016,11.7315,reg,1406 +EIP,2018-05-18,11.7016,11.7016,False,11.7016,11.7016,reg,21 +EIP,2018-05-21,11.7151,11.7215,False,11.7016,11.7016,reg,2756 +EIP,2018-05-22,11.7514,11.7514,False,11.7215,11.7305,reg,6063 +EIP,2018-05-23,11.8099,11.8500,False,11.8099,11.8500,reg,931 +EIP,2018-05-24,11.8099,11.8099,False,11.8099,11.8099,reg,290 +EIP,2018-05-25,11.9000,12.0600,False,11.8000,11.8000,reg,8032 +EIP,2018-05-29,11.9600,11.9600,False,11.7900,11.7900,reg,5681 +EIP,2018-05-30,12.0100,12.0100,False,11.9740,11.9740,reg,1025 +EIP,2018-05-31,12.1400,12.1600,False,12.1000,12.1100,reg,4763 +EIP,2018-06-01,12.1300,12.1300,False,12.0900,12.0900,reg,806 +EIP,2018-06-04,12.1200,12.1264,False,12.0801,12.0801,reg,1768 +EIP,2018-06-05,12.1000,12.1000,False,12.0700,12.0890,reg,5520 +EIP,2018-06-06,12.0399,12.0700,False,12.0399,12.0700,reg,3024 +EIP,2018-06-07,12.0300,12.0300,False,12.0300,12.0300,reg,1174 diff --git a/company_library/EKSO.csv b/company_library/EKSO.csv index c481875c..d7d1f301 100644 --- a/company_library/EKSO.csv +++ b/company_library/EKSO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EKSO,2017-06-06,1.2900,1.3876,False,1.2200,1.3000,reg,982954 -EKSO,2017-06-07,1.1700,1.4800,False,1.1500,1.4800,reg,717105 -EKSO,2017-06-08,1.1900,1.2300,False,1.1201,1.1900,reg,193334 EKSO,2017-06-09,1.2200,1.2900,False,1.1300,1.1600,reg,352409 EKSO,2017-06-12,1.2600,1.2600,False,1.2000,1.2600,reg,163177 EKSO,2017-06-13,1.2800,1.3200,False,1.2500,1.2800,reg,178844 @@ -249,3 +246,6 @@ EKSO,2018-05-31,1.6500,1.7285,False,1.6200,1.6300,reg,359295 EKSO,2018-06-01,1.7000,1.7000,False,1.6500,1.6600,reg,200934 EKSO,2018-06-04,1.7100,1.7500,False,1.6600,1.6900,reg,217703 EKSO,2018-06-05,1.7000,1.7400,False,1.6600,1.7400,reg,266559 +EKSO,2018-06-06,1.8200,1.9500,False,1.6900,1.7100,reg,1306746 +EKSO,2018-06-07,1.7800,1.8900,False,1.7110,1.8800,reg,266631 +EKSO,2018-06-08,1.8100,1.8400,False,1.7200,1.7800,reg,315316 diff --git a/company_library/ELEC.csv b/company_library/ELEC.csv deleted file mode 100644 index 3ea67ee4..00000000 --- a/company_library/ELEC.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELEC,2017-06-06,10.0499,10.0499,False,10.0499,10.0499,reg,10 -ELEC,2017-06-07,10.0499,10.0499,False,10.0499,10.0499,reg,25 -ELEC,2017-06-08,10.0400,10.0492,False,10.0400,10.0492,reg,1400 -ELEC,2017-06-09,10.0500,10.0500,False,10.0500,10.0500,reg,101 -ELEC,2017-06-12,10.0800,10.0800,False,10.0500,10.0500,reg,11801 -ELEC,2017-06-13,10.0300,10.0700,False,10.0300,10.0700,reg,6532 -ELEC,2017-06-14,10.0500,10.0800,False,10.0500,10.0500,reg,25400 -ELEC,2017-06-15,10.0400,10.0600,False,10.0400,10.0600,reg,5217 -ELEC,2017-06-16,10.1000,10.1000,False,10.0700,10.0700,reg,565 -ELEC,2017-06-19,10.0601,10.0664,False,10.0601,10.0664,reg,1400 -ELEC,2017-06-20,10.0601,10.0601,False,10.0601,10.0601,reg,0 -ELEC,2017-06-21,10.0601,10.0601,False,10.0601,10.0601,reg,0 -ELEC,2017-06-22,10.0653,10.0700,False,10.0600,10.0700,reg,725 -ELEC,2017-06-23,10.0653,10.0653,False,10.0653,10.0653,reg,0 -ELEC,2017-06-26,10.0500,10.0700,False,10.0500,10.0700,reg,175100 -ELEC,2017-06-27,10.0800,10.0800,False,10.0700,10.0700,reg,1200 -ELEC,2017-06-28,10.0800,10.0800,False,10.0800,10.0800,reg,0 -ELEC,2017-06-29,10.1000,10.1000,False,10.1000,10.1000,reg,1770 -ELEC,2017-06-30,10.0900,10.1300,False,10.0900,10.0900,reg,400 -ELEC,2017-07-05,10.0892,10.0892,False,10.0892,10.0892,reg,56 -ELEC,2017-07-06,10.0892,10.0892,False,10.0892,10.0892,reg,0 -ELEC,2017-07-07,10.0892,10.0892,False,10.0892,10.0892,reg,0 -ELEC,2017-07-10,10.0892,10.0892,False,10.0892,10.0892,reg,2 -ELEC,2017-07-11,10.0999,10.0999,False,10.0999,10.0999,reg,103 -ELEC,2017-07-12,10.0999,10.0999,False,10.0999,10.0999,reg,0 -ELEC,2017-07-13,10.0750,10.0750,False,10.0750,10.0750,reg,150001 -ELEC,2017-07-14,10.0750,10.0750,False,10.0750,10.0750,reg,0 -ELEC,2017-07-17,10.0750,10.0750,False,10.0750,10.0750,reg,2 -ELEC,2017-07-18,10.1000,10.1000,False,10.0700,10.0893,reg,6739 -ELEC,2017-07-19,10.0979,10.0979,False,10.0979,10.0979,reg,200 -ELEC,2017-07-20,10.0979,10.0979,False,10.0979,10.0979,reg,0 -ELEC,2017-07-21,10.0979,10.0979,False,10.0979,10.0979,reg,1 -ELEC,2017-07-24,10.0979,10.0979,False,10.0979,10.0979,reg,2 -ELEC,2017-07-25,10.1000,10.1500,False,10.0900,10.0900,reg,248831 -ELEC,2017-07-26,10.1000,10.1000,False,10.1000,10.1000,reg,0 -ELEC,2017-07-27,10.1000,10.1000,False,10.1000,10.1000,reg,0 -ELEC,2017-07-28,10.0900,10.0900,False,10.0900,10.0900,reg,100 -ELEC,2017-07-31,10.0900,10.0900,False,10.0900,10.0900,reg,0 -ELEC,2017-08-01,10.0900,10.0900,False,10.0900,10.0900,reg,0 -ELEC,2017-08-02,10.0900,10.0900,False,10.0900,10.0900,reg,10410 -ELEC,2017-08-03,10.1000,10.1001,False,10.0900,10.0900,reg,6269 -ELEC,2017-08-04,10.1000,10.1000,False,10.1000,10.1000,reg,200 -ELEC,2017-08-07,10.0800,10.0801,False,10.0800,10.0800,reg,17501 -ELEC,2017-08-08,10.0800,10.0800,False,10.0800,10.0800,reg,0 -ELEC,2017-08-09,10.0900,10.1100,False,10.0800,10.1100,reg,527746 -ELEC,2017-08-10,10.1000,10.1100,False,10.1000,10.1100,reg,900 -ELEC,2017-08-11,10.1000,10.1000,False,10.1000,10.1000,reg,0 -ELEC,2017-08-14,10.0900,10.0900,False,10.0900,10.0900,reg,400 -ELEC,2017-08-15,10.0800,10.0900,False,10.0800,10.0900,reg,809 -ELEC,2017-08-16,10.0800,10.0800,False,10.0800,10.0800,reg,0 -ELEC,2017-08-17,10.0800,10.0800,False,10.0800,10.0800,reg,8 -ELEC,2017-08-18,10.0900,10.0900,False,10.0900,10.0900,reg,109000 -ELEC,2017-08-21,10.0900,10.0900,False,10.0900,10.0900,reg,4 -ELEC,2017-08-22,10.0900,10.0900,False,10.0900,10.0900,reg,2 -ELEC,2017-08-23,10.0900,10.0900,False,10.0900,10.0900,reg,0 -ELEC,2017-08-24,10.0900,10.0900,False,10.0900,10.0900,reg,0 -ELEC,2017-08-25,10.0900,10.0900,False,10.0900,10.0900,reg,0 -ELEC,2017-08-28,10.1400,10.1500,False,10.1400,10.1400,reg,2454 -ELEC,2017-08-29,10.1400,10.1400,False,10.1400,10.1400,reg,0 -ELEC,2017-08-30,10.1500,10.1500,False,10.1500,10.1500,reg,1901 -ELEC,2017-08-31,10.1500,10.1500,False,10.1500,10.1500,reg,0 -ELEC,2017-09-01,10.1800,10.1800,False,10.1770,10.1770,reg,2198 -ELEC,2017-09-05,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-06,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-07,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-08,10.1800,10.1800,False,10.1800,10.1800,reg,12002 -ELEC,2017-09-11,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-12,10.1750,10.1750,False,10.1700,10.1700,reg,600000 -ELEC,2017-09-13,10.1500,10.1600,False,10.1500,10.1600,reg,1600 -ELEC,2017-09-14,10.1700,10.1700,False,10.1500,10.1600,reg,1332 -ELEC,2017-09-15,10.1800,10.1800,False,10.1672,10.1700,reg,10200 -ELEC,2017-09-18,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-19,10.1692,10.1700,False,10.1670,10.1700,reg,1200 -ELEC,2017-09-20,10.1692,10.1692,False,10.1692,10.1692,reg,0 -ELEC,2017-09-21,10.2000,10.2400,False,10.1500,10.1700,reg,9310 -ELEC,2017-09-22,10.2000,10.2000,False,10.2000,10.2000,reg,0 -ELEC,2017-09-25,10.1800,10.1800,False,10.1800,10.1800,reg,100 -ELEC,2017-09-26,10.1800,10.1800,False,10.1800,10.1800,reg,0 -ELEC,2017-09-27,10.1900,10.1900,False,10.1500,10.1800,reg,802289 -ELEC,2017-09-28,10.1800,10.1800,False,10.1800,10.1800,reg,200 -ELEC,2017-09-29,10.2500,10.2500,False,10.1900,10.2000,reg,1600 -ELEC,2017-10-02,10.1900,10.2000,False,10.1800,10.2000,reg,13000 -ELEC,2017-10-03,10.1900,10.1900,False,10.1900,10.1900,reg,0 -ELEC,2017-10-04,10.1900,10.1900,False,10.1900,10.1900,reg,0 -ELEC,2017-10-05,10.2000,10.2700,False,10.1900,10.2700,reg,6800 -ELEC,2017-10-06,10.2000,10.2200,False,10.2000,10.2200,reg,400 -ELEC,2017-10-09,10.1900,10.2000,False,10.1700,10.1900,reg,14638 -ELEC,2017-10-10,10.2000,10.2100,False,10.1700,10.2100,reg,1900 -ELEC,2017-10-11,10.2000,10.2000,False,10.1700,10.1900,reg,282462 -ELEC,2017-10-12,10.2600,10.3000,False,10.2300,10.3000,reg,1605 -ELEC,2017-10-13,10.2600,10.2600,False,10.2500,10.2500,reg,1301 -ELEC,2017-10-16,10.2200,10.2200,False,10.2200,10.2200,reg,397 -ELEC,2017-10-17,10.2200,10.2200,False,10.2200,10.2200,reg,1080 -ELEC,2017-10-18,10.2500,10.2600,False,10.2400,10.2400,reg,4279 -ELEC,2017-10-19,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2017-10-20,10.2500,10.2500,False,10.2500,10.2500,reg,100 -ELEC,2017-10-23,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2017-10-24,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2017-10-25,10.2500,10.2500,False,10.2500,10.2500,reg,1 -ELEC,2017-10-26,10.2400,10.2400,False,10.2400,10.2400,reg,100 -ELEC,2017-10-27,10.2500,10.2500,False,10.2500,10.2500,reg,100 -ELEC,2017-10-30,10.2300,10.2300,False,10.2300,10.2300,reg,105 -ELEC,2017-10-31,10.2300,10.2300,False,10.2290,10.2300,reg,1500 -ELEC,2017-11-01,10.2300,10.2300,False,10.2300,10.2300,reg,0 -ELEC,2017-11-02,10.2300,10.2300,False,10.2300,10.2300,reg,1600 -ELEC,2017-11-03,10.2300,10.2348,False,10.2300,10.2300,reg,7399 -ELEC,2017-11-06,10.2300,10.2300,False,10.2300,10.2300,reg,0 -ELEC,2017-11-07,10.2400,10.2400,False,10.2400,10.2400,reg,100 -ELEC,2017-11-08,10.2800,10.2800,False,10.2500,10.2500,reg,1748 -ELEC,2017-11-09,10.2800,10.2800,False,10.2800,10.2800,reg,0 -ELEC,2017-11-10,10.2400,10.2400,False,10.2400,10.2400,reg,300 -ELEC,2017-11-13,10.2400,10.2400,False,10.2400,10.2400,reg,5 -ELEC,2017-11-14,10.2400,10.2400,False,10.2400,10.2400,reg,0 -ELEC,2017-11-15,10.2400,10.2400,False,10.2400,10.2400,reg,0 -ELEC,2017-11-16,10.2492,10.2492,False,10.2470,10.2470,reg,200 -ELEC,2017-11-17,10.2492,10.2492,False,10.2492,10.2492,reg,0 -ELEC,2017-11-20,10.2492,10.2492,False,10.2492,10.2492,reg,2 -ELEC,2017-11-21,10.2400,10.2400,False,10.2390,10.2400,reg,10406 -ELEC,2017-11-22,10.2700,10.2800,False,10.2400,10.2400,reg,11852 -ELEC,2017-11-27,10.2692,10.2700,False,10.2670,10.2700,reg,950 -ELEC,2017-11-28,10.2500,10.2792,False,10.2000,10.2770,reg,272456 -ELEC,2017-11-29,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2017-11-30,10.2400,10.2500,False,10.2400,10.2500,reg,127202 -ELEC,2017-12-01,10.2400,10.2500,False,10.2400,10.2500,reg,1200 -ELEC,2017-12-04,10.2700,10.2700,False,10.2700,10.2700,reg,171 -ELEC,2017-12-05,10.2700,10.2700,False,10.2400,10.2500,reg,5726 -ELEC,2017-12-06,10.2600,10.2600,False,10.2400,10.2401,reg,1311 -ELEC,2017-12-07,10.2600,10.2600,False,10.2400,10.2401,reg,22400 -ELEC,2017-12-08,10.2670,10.2700,False,10.2670,10.2700,reg,800 -ELEC,2017-12-11,10.2700,10.2700,False,10.2600,10.2600,reg,5000 -ELEC,2017-12-12,10.2700,10.2700,False,10.2600,10.2700,reg,1602 -ELEC,2017-12-13,10.2700,10.2700,False,10.2700,10.2700,reg,0 -ELEC,2017-12-14,10.2700,10.2700,False,10.2700,10.2700,reg,600 -ELEC,2017-12-15,10.2700,10.2700,False,10.2700,10.2700,reg,2 -ELEC,2017-12-18,10.3000,10.3000,False,10.2700,10.2700,reg,63220 -ELEC,2017-12-19,10.2900,10.3000,False,10.2500,10.2500,reg,7876 -ELEC,2017-12-20,10.2600,10.2600,False,10.2400,10.2600,reg,223936 -ELEC,2017-12-21,10.2800,10.2900,False,10.2500,10.2500,reg,804 -ELEC,2017-12-22,10.2800,10.2800,False,10.2800,10.2800,reg,0 -ELEC,2017-12-26,10.3200,10.3200,False,10.3199,10.3199,reg,301 -ELEC,2017-12-27,10.3200,10.3200,False,10.3200,10.3200,reg,0 -ELEC,2017-12-28,10.3000,10.3000,False,10.2200,10.3000,reg,11561 -ELEC,2017-12-29,10.3200,10.3200,False,10.3000,10.3000,reg,8102 -ELEC,2018-01-02,10.3000,10.3000,False,10.3000,10.3000,reg,801 -ELEC,2018-01-03,10.2600,10.3200,False,10.2600,10.3200,reg,3601 -ELEC,2018-01-04,10.2500,10.2800,False,10.2500,10.2700,reg,9231 -ELEC,2018-01-05,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2018-01-08,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2018-01-09,10.2500,10.2500,False,10.2500,10.2500,reg,902 -ELEC,2018-01-10,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2018-01-11,10.2500,10.2500,False,10.2500,10.2500,reg,0 -ELEC,2018-01-12,10.2600,10.2600,False,10.2500,10.2500,reg,310 -ELEC,2018-01-16,10.3500,10.3500,False,10.3500,10.3500,reg,208 -ELEC,2018-01-17,10.3500,10.3500,False,10.3500,10.3500,reg,232 -ELEC,2018-01-18,10.2900,10.3100,False,10.2900,10.3100,reg,400 -ELEC,2018-01-19,10.2800,10.2900,False,10.2800,10.2800,reg,7421 -ELEC,2018-01-22,10.2800,10.2800,False,10.2800,10.2800,reg,0 -ELEC,2018-01-23,10.3000,10.3100,False,10.2900,10.2900,reg,21341 -ELEC,2018-01-24,10.2900,10.3000,False,10.2900,10.3000,reg,800 -ELEC,2018-01-25,10.3000,10.3000,False,10.2900,10.2900,reg,124313 -ELEC,2018-01-26,10.3000,10.3000,False,10.3000,10.3000,reg,0 -ELEC,2018-01-29,10.3000,10.3000,False,10.3000,10.3000,reg,0 -ELEC,2018-01-30,10.3000,10.3000,False,10.3000,10.3000,reg,2 -ELEC,2018-01-31,10.3100,10.3100,False,10.3100,10.3100,reg,125003 -ELEC,2018-02-01,10.3100,10.3100,False,10.3100,10.3100,reg,0 -ELEC,2018-02-02,10.3100,10.3100,False,10.3100,10.3100,reg,4 -ELEC,2018-02-05,10.3100,10.3100,False,10.3093,10.3100,reg,6037 -ELEC,2018-02-06,10.3100,10.3100,False,10.3000,10.3000,reg,10500 -ELEC,2018-02-07,10.3100,10.3100,False,10.3100,10.3100,reg,3 -ELEC,2018-02-08,10.3100,10.3100,False,10.3100,10.3100,reg,6 -ELEC,2018-02-09,10.3100,10.3100,False,10.3100,10.3100,reg,0 -ELEC,2018-02-12,10.3500,10.3500,False,10.3500,10.3500,reg,672 -ELEC,2018-02-13,10.3500,10.3500,False,10.3500,10.3500,reg,432207 -ELEC,2018-02-14,10.3463,10.3500,False,10.3400,10.3400,reg,2050 -ELEC,2018-02-15,10.3400,10.3400,False,10.3400,10.3400,reg,20100 -ELEC,2018-02-16,10.3500,10.3500,False,10.3500,10.3500,reg,118 -ELEC,2018-02-20,10.3500,10.3500,False,10.3500,10.3500,reg,30195 -ELEC,2018-02-21,10.3800,10.3800,False,10.3500,10.3500,reg,873 -ELEC,2018-02-22,10.3800,10.3800,False,10.3800,10.3800,reg,100 -ELEC,2018-02-23,10.3800,10.3800,False,10.3800,10.3800,reg,1 -ELEC,2018-02-26,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-02-27,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-02-28,10.3800,10.3800,False,10.3800,10.3800,reg,1 -ELEC,2018-03-01,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-02,10.3800,10.3800,False,10.3800,10.3800,reg,1 -ELEC,2018-03-05,10.3800,10.3800,False,10.3800,10.3800,reg,4 -ELEC,2018-03-06,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-07,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-08,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-09,10.3800,10.3800,False,10.3800,10.3800,reg,1 -ELEC,2018-03-12,10.3800,10.3800,False,10.3800,10.3800,reg,186 -ELEC,2018-03-13,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-14,10.3800,10.3800,False,10.3800,10.3800,reg,100 -ELEC,2018-03-15,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-16,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-19,10.2300,10.2300,False,10.2300,10.2300,reg,434 -ELEC,2018-03-20,10.3700,10.3700,False,10.3700,10.3700,reg,108 -ELEC,2018-03-21,10.3600,10.3600,False,10.3600,10.3600,reg,440 -ELEC,2018-03-22,10.3800,10.3800,False,10.3800,10.3800,reg,111 -ELEC,2018-03-23,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-26,10.3800,10.3800,False,10.3800,10.3800,reg,98 -ELEC,2018-03-27,10.3800,10.3800,False,10.3800,10.3800,reg,3001 -ELEC,2018-03-28,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-03-29,10.3800,10.3800,False,10.3700,10.3700,reg,253 -ELEC,2018-04-02,10.3800,10.3800,False,10.3800,10.3800,reg,96 -ELEC,2018-04-03,10.3800,10.3800,False,10.3800,10.3800,reg,301 -ELEC,2018-04-04,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-04-05,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-04-06,10.3800,10.3800,False,10.3800,10.3800,reg,1 -ELEC,2018-04-09,10.3800,10.3800,False,10.3800,10.3800,reg,0 -ELEC,2018-04-10,10.3900,10.4000,False,10.3800,10.3800,reg,633819 -ELEC,2018-04-11,10.4000,10.4200,False,10.4000,10.4200,reg,556 -ELEC,2018-04-12,10.4000,10.4000,False,10.4000,10.4000,reg,73 -ELEC,2018-04-13,10.4000,10.4100,False,10.4000,10.4000,reg,1781 -ELEC,2018-04-16,10.4000,10.4000,False,10.4000,10.4000,reg,56 -ELEC,2018-04-17,10.4000,10.4000,False,10.4000,10.4000,reg,76 -ELEC,2018-04-18,10.4400,10.4400,False,10.4000,10.4000,reg,4738 -ELEC,2018-04-19,10.4400,10.4400,False,10.4300,10.4300,reg,474 -ELEC,2018-04-20,10.4400,10.4400,False,10.4400,10.4400,reg,85 -ELEC,2018-04-23,10.4500,10.4500,False,10.4400,10.4400,reg,14780 -ELEC,2018-04-24,10.4500,10.4500,False,10.4499,10.4499,reg,542 -ELEC,2018-04-25,10.4500,10.4500,False,10.4500,10.4500,reg,135 -ELEC,2018-04-26,10.4500,10.4500,False,10.4500,10.4500,reg,105 -ELEC,2018-04-27,10.4500,10.4500,False,10.4500,10.4500,reg,398 -ELEC,2018-04-30,10.4500,10.4600,False,10.4500,10.4500,reg,152424 -ELEC,2018-05-01,10.4500,10.4600,False,10.4500,10.4600,reg,935 -ELEC,2018-05-02,10.4500,10.4500,False,10.4400,10.4400,reg,370 -ELEC,2018-05-03,10.4500,10.4500,False,10.4500,10.4500,reg,0 -ELEC,2018-05-04,10.4500,10.4500,False,10.4500,10.4500,reg,0 -ELEC,2018-05-07,10.5000,10.5000,False,10.4200,10.4200,reg,388 -ELEC,2018-05-08,10.5000,10.5000,False,10.5000,10.5000,reg,20 -ELEC,2018-05-09,10.4800,10.4800,False,10.4500,10.4500,reg,852215 -ELEC,2018-05-10,10.4600,10.5000,False,10.4600,10.5000,reg,4455 -ELEC,2018-05-11,10.4600,10.4600,False,10.4600,10.4600,reg,62 -ELEC,2018-05-14,10.4650,10.4899,False,10.4600,10.4600,reg,1738 -ELEC,2018-05-15,10.4650,10.4650,False,10.4650,10.4650,reg,1 -ELEC,2018-05-16,10.4600,10.4600,False,10.4600,10.4600,reg,34837 -ELEC,2018-05-17,10.4600,10.4600,False,10.4600,10.4600,reg,67 -ELEC,2018-05-18,10.4600,10.4600,False,10.4600,10.4600,reg,231 -ELEC,2018-05-21,10.4700,10.4900,False,10.4700,10.4900,reg,100110 -ELEC,2018-05-22,10.4700,10.4700,False,10.4700,10.4700,reg,150000 -ELEC,2018-05-23,10.4700,10.4700,False,10.4700,10.4700,reg,1 -ELEC,2018-05-24,10.5000,10.5100,False,10.4500,10.5000,reg,356034 -ELEC,2018-05-25,10.5000,11.4553,False,10.5000,10.5000,reg,357421 -ELEC,2018-05-29,10.4700,10.5300,False,10.4700,10.4700,reg,4643 -ELEC,2018-05-30,10.4700,10.4700,False,10.4700,10.4700,reg,10 -ELEC,2018-05-31,10.4700,10.4700,False,10.4700,10.4700,reg,0 -ELEC,2018-06-01,10.4700,10.4700,False,10.4700,10.4700,reg,15 -ELEC,2018-06-04,10.4700,10.4700,False,10.4700,10.4700,reg,1 -ELEC,2018-06-05,10.4700,10.4700,False,10.4700,10.4700,reg,0 diff --git a/company_library/ELECU.csv b/company_library/ELECU.csv deleted file mode 100644 index 0d07ea2a..00000000 --- a/company_library/ELECU.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELECU,2017-06-06,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2017-06-07,10.4000,10.4000,False,10.4000,10.4000,reg,10 -ELECU,2017-06-08,10.4000,10.4000,False,10.4000,10.4000,reg,100 -ELECU,2017-06-09,10.4000,10.4000,False,10.4000,10.4000,reg,1 -ELECU,2017-06-12,10.3800,10.3800,False,10.3800,10.3800,reg,302 -ELECU,2017-06-13,10.3900,10.4000,False,10.3800,10.3800,reg,4500 -ELECU,2017-06-14,10.4300,10.4300,False,10.4300,10.4300,reg,210 -ELECU,2017-06-15,10.4300,10.4300,False,10.4300,10.4300,reg,2 -ELECU,2017-06-16,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-19,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-20,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-21,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-22,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-23,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-26,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-27,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-28,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-29,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-06-30,10.4300,10.4300,False,10.4300,10.4300,reg,2 -ELECU,2017-07-05,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-06,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-07,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-10,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-11,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-12,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-13,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-14,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-17,10.4300,10.4300,False,10.4300,10.4300,reg,0 -ELECU,2017-07-18,10.4000,10.4300,False,10.4000,10.4200,reg,4603 -ELECU,2017-07-19,10.4499,10.4499,False,10.2000,10.2000,reg,275 -ELECU,2017-07-20,10.4499,10.4499,False,10.4499,10.4499,reg,0 -ELECU,2017-07-21,10.4499,10.4499,False,10.4499,10.4499,reg,1 -ELECU,2017-07-24,10.4499,10.4499,False,10.4499,10.4499,reg,0 -ELECU,2017-07-25,10.4499,10.4499,False,10.4499,10.4499,reg,1 -ELECU,2017-07-26,10.4499,10.4499,False,10.4499,10.4499,reg,0 -ELECU,2017-07-27,10.4499,10.4499,False,10.4499,10.4499,reg,0 -ELECU,2017-07-28,10.4499,10.4499,False,10.4499,10.4499,reg,0 -ELECU,2017-07-31,8.3600,10.4500,False,8.3600,10.4500,reg,200 -ELECU,2017-08-01,10.4700,10.4700,False,10.1100,10.4670,reg,2050 -ELECU,2017-08-02,10.4950,10.4950,False,10.3999,10.4400,reg,5350 -ELECU,2017-08-03,10.4800,10.4800,False,10.4800,10.4800,reg,151 -ELECU,2017-08-04,10.4800,10.4800,False,10.4800,10.4800,reg,100 -ELECU,2017-08-07,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-08,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-09,10.4800,10.4800,False,10.4800,10.4800,reg,104 -ELECU,2017-08-10,10.4800,10.4800,False,10.4800,10.4800,reg,45 -ELECU,2017-08-11,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-14,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-15,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-16,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-17,10.4800,10.4800,False,10.4800,10.4800,reg,0 -ELECU,2017-08-18,10.4792,10.4792,False,10.4770,10.4770,reg,200 -ELECU,2017-08-21,10.4792,10.4792,False,10.4792,10.4792,reg,0 -ELECU,2017-08-22,10.4792,10.4792,False,10.4792,10.4792,reg,0 -ELECU,2017-08-23,10.4792,10.4792,False,10.4770,10.4770,reg,200 -ELECU,2017-08-24,10.4792,10.4792,False,10.4792,10.4792,reg,0 -ELECU,2017-08-25,10.4792,10.4792,False,10.4792,10.4792,reg,17 -ELECU,2017-08-28,10.4790,10.4790,False,10.4600,10.4607,reg,500 -ELECU,2017-08-29,10.4790,10.4790,False,10.4790,10.4790,reg,50 -ELECU,2017-08-30,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-08-31,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-01,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-05,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-06,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-07,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-08,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-11,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-12,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-13,10.4790,10.4790,False,10.4790,10.4790,reg,0 -ELECU,2017-09-14,10.4600,10.4600,False,10.4600,10.4600,reg,200 -ELECU,2017-09-15,10.4000,10.4600,False,10.4000,10.4600,reg,2450 -ELECU,2017-09-18,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2017-09-19,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2017-09-20,10.4900,10.4900,False,10.4900,10.4900,reg,100 -ELECU,2017-09-21,10.4900,10.4900,False,10.4900,10.4900,reg,500 -ELECU,2017-09-22,10.5100,10.5100,False,10.5100,10.5100,reg,333 -ELECU,2017-09-25,10.5000,10.5000,False,10.5000,10.5000,reg,100 -ELECU,2017-09-26,10.5000,10.5000,False,10.5000,10.5000,reg,0 -ELECU,2017-09-27,10.5000,10.5000,False,10.5000,10.5000,reg,50 -ELECU,2017-09-28,10.4900,10.5100,False,10.4900,10.5100,reg,300 -ELECU,2017-09-29,10.4650,10.4700,False,10.4650,10.4700,reg,300 -ELECU,2017-10-02,10.4500,10.4500,False,10.4400,10.4400,reg,200 -ELECU,2017-10-03,10.4500,10.4500,False,10.4500,10.4500,reg,0 -ELECU,2017-10-04,10.4500,10.4500,False,10.4500,10.4500,reg,0 -ELECU,2017-10-05,10.4500,10.5100,False,10.4400,10.4400,reg,10401 -ELECU,2017-10-06,10.5000,10.5000,False,10.4500,10.4600,reg,2298 -ELECU,2017-10-09,10.5000,10.5000,False,10.5000,10.5000,reg,0 -ELECU,2017-10-10,10.4700,10.4700,False,10.4700,10.4700,reg,200 -ELECU,2017-10-11,10.4700,10.4700,False,10.4700,10.4700,reg,0 -ELECU,2017-10-12,10.5600,10.5600,False,10.5300,10.5300,reg,1200 -ELECU,2017-10-13,10.5600,10.5600,False,10.5600,10.5600,reg,0 -ELECU,2017-10-16,10.5600,10.5600,False,10.5600,10.5600,reg,0 -ELECU,2017-10-17,10.5600,10.5600,False,10.5600,10.5600,reg,300 -ELECU,2017-10-18,10.5800,10.5800,False,10.5500,10.5600,reg,1400 -ELECU,2017-10-19,10.5600,10.5600,False,10.5600,10.5600,reg,100 -ELECU,2017-10-20,10.5500,10.5500,False,10.5500,10.5500,reg,100 -ELECU,2017-10-23,10.5500,10.5500,False,10.5500,10.5500,reg,0 -ELECU,2017-10-24,10.5400,10.5400,False,10.5400,10.5400,reg,100 -ELECU,2017-10-25,10.6300,10.6300,False,10.5200,10.5500,reg,2400 -ELECU,2017-10-26,10.6300,10.6300,False,10.6300,10.6300,reg,0 -ELECU,2017-10-27,10.6000,10.6000,False,10.5500,10.5500,reg,200 -ELECU,2017-10-30,10.5900,10.5900,False,10.5600,10.5600,reg,200 -ELECU,2017-10-31,10.5800,10.5800,False,10.5800,10.5800,reg,100 -ELECU,2017-11-01,10.5700,10.5900,False,10.5500,10.5500,reg,1800 -ELECU,2017-11-02,10.5700,10.5700,False,10.5700,10.5700,reg,100 -ELECU,2017-11-03,10.5700,10.5800,False,10.5700,10.5800,reg,500 -ELECU,2017-11-06,10.6000,10.6000,False,10.5700,10.5701,reg,1200 -ELECU,2017-11-07,10.5400,10.5900,False,10.5400,10.5900,reg,400 -ELECU,2017-11-08,10.5900,10.5900,False,10.5500,10.5800,reg,2100 -ELECU,2017-11-09,10.6000,10.6000,False,10.6000,10.6000,reg,100 -ELECU,2017-11-10,10.6300,10.6300,False,10.5600,10.5800,reg,1300 -ELECU,2017-11-13,10.6300,10.6300,False,10.6300,10.6300,reg,0 -ELECU,2017-11-14,10.6000,10.6100,False,10.5000,10.5000,reg,1535 -ELECU,2017-11-15,10.6100,10.6100,False,10.6100,10.6100,reg,200 -ELECU,2017-11-16,10.6200,10.6200,False,10.6200,10.6200,reg,100 -ELECU,2017-11-17,10.6000,10.6000,False,10.6000,10.6000,reg,100 -ELECU,2017-11-20,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2017-11-21,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2017-11-22,10.6000,10.6000,False,10.6000,10.6000,reg,4 -ELECU,2017-11-27,10.6000,10.6000,False,10.6000,10.6000,reg,100 -ELECU,2017-11-28,10.5900,10.5900,False,10.5900,10.5900,reg,2000 -ELECU,2017-11-29,10.5900,10.5900,False,10.5900,10.5900,reg,0 -ELECU,2017-11-30,10.5700,10.6000,False,10.5700,10.6000,reg,402 -ELECU,2017-12-01,10.5700,10.5700,False,10.5700,10.5700,reg,0 -ELECU,2017-12-04,10.5700,10.5700,False,10.5700,10.5700,reg,0 -ELECU,2017-12-05,10.5900,10.5900,False,10.5800,10.5800,reg,1200 -ELECU,2017-12-06,10.5900,10.5900,False,10.5900,10.5900,reg,0 -ELECU,2017-12-07,10.5900,10.5900,False,10.5500,10.5800,reg,1104 -ELECU,2017-12-08,10.5900,10.5900,False,10.5900,10.5900,reg,100 -ELECU,2017-12-11,10.6000,10.6000,False,10.5900,10.5900,reg,801 -ELECU,2017-12-12,10.6000,10.6000,False,10.6000,10.6000,reg,21 -ELECU,2017-12-13,10.6000,10.6000,False,10.6000,10.6000,reg,50 -ELECU,2017-12-14,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2017-12-15,10.6000,10.6000,False,10.6000,10.6000,reg,2 -ELECU,2017-12-18,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2017-12-19,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2017-12-20,10.5300,10.5800,False,10.5300,10.5700,reg,21954 -ELECU,2017-12-21,10.6011,10.6011,False,10.6000,10.6000,reg,1100 -ELECU,2017-12-22,10.6011,10.6011,False,10.6011,10.6011,reg,0 -ELECU,2017-12-26,10.6011,10.6011,False,10.6011,10.6011,reg,0 -ELECU,2017-12-27,10.6011,10.6011,False,10.6011,10.6011,reg,0 -ELECU,2017-12-28,10.6011,10.6011,False,10.6011,10.6011,reg,0 -ELECU,2017-12-29,10.6011,10.6011,False,10.6011,10.6011,reg,50 -ELECU,2018-01-02,10.6101,10.6101,False,10.6101,10.6101,reg,500 -ELECU,2018-01-03,10.6101,10.6101,False,10.6101,10.6101,reg,0 -ELECU,2018-01-04,10.6101,10.6101,False,10.6101,10.6101,reg,0 -ELECU,2018-01-05,10.6101,10.6101,False,10.6101,10.6101,reg,0 -ELECU,2018-01-08,10.6101,10.6101,False,10.6101,10.6101,reg,90 -ELECU,2018-01-09,10.5500,10.8000,False,10.4300,10.8000,reg,454 -ELECU,2018-01-10,10.5500,10.5500,False,10.5500,10.5500,reg,0 -ELECU,2018-01-11,10.5500,10.5500,False,10.5500,10.5500,reg,0 -ELECU,2018-01-12,10.6000,10.6000,False,10.6000,10.6000,reg,200 -ELECU,2018-01-16,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-17,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-18,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-19,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-22,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-23,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-24,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-25,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-26,10.6000,10.6000,False,10.6000,10.6000,reg,83 -ELECU,2018-01-29,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-30,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-01-31,10.6000,10.6000,False,10.6000,10.6000,reg,15 -ELECU,2018-02-01,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-02-02,10.6000,10.6000,False,10.6000,10.6000,reg,0 -ELECU,2018-02-05,10.5901,10.5901,False,10.5901,10.5901,reg,500 -ELECU,2018-02-06,10.5901,10.5901,False,10.5901,10.5901,reg,0 -ELECU,2018-02-07,10.5901,10.5901,False,10.5901,10.5901,reg,95 -ELECU,2018-02-08,10.5901,10.5901,False,10.5901,10.5901,reg,0 -ELECU,2018-02-09,10.5901,10.5901,False,10.5901,10.5901,reg,0 -ELECU,2018-02-12,10.5901,10.5901,False,10.5901,10.5901,reg,0 -ELECU,2018-02-13,10.5901,10.5901,False,10.5901,10.5901,reg,0 -ELECU,2018-02-14,10.7000,10.7001,False,10.7000,10.7001,reg,1100 -ELECU,2018-02-15,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-16,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-20,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-21,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-22,10.7000,10.7000,False,10.7000,10.7000,reg,3 -ELECU,2018-02-23,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-26,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-27,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-02-28,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-02,10.7000,10.7000,False,10.7000,10.7000,reg,1 -ELECU,2018-03-05,10.7000,10.7000,False,10.7000,10.7000,reg,2 -ELECU,2018-03-06,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-07,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-08,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-09,10.7000,10.7000,False,10.7000,10.7000,reg,2 -ELECU,2018-03-12,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-13,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-14,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-15,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-16,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-19,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-20,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-21,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-22,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-23,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-26,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-27,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-28,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-03-29,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-02,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-03,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-04,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-06,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-09,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-10,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-11,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-12,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-13,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-16,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-17,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-18,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-19,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-20,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-23,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-24,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-25,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-26,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-27,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-04-30,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-05-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 -ELECU,2018-05-02,10.7000,10.7000,False,10.7000,10.7000,reg,2 -ELECU,2018-05-03,10.5200,10.5200,False,10.5200,10.5200,reg,185 -ELECU,2018-05-04,10.5000,10.5000,False,10.5000,10.5000,reg,187 -ELECU,2018-05-07,10.0000,10.0000,False,10.0000,10.0000,reg,187 -ELECU,2018-05-08,10.0000,10.0000,False,10.0000,10.0000,reg,0 -ELECU,2018-05-09,10.0000,10.0000,False,10.0000,10.0000,reg,0 -ELECU,2018-05-10,10.4000,10.4000,False,10.4000,10.4000,reg,187 -ELECU,2018-05-11,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-14,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-15,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-16,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-17,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-18,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-21,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-22,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-23,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-24,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-25,10.4000,10.4000,False,10.4000,10.4000,reg,0 -ELECU,2018-05-29,9.0000,9.0000,False,9.0000,9.0000,reg,500 -ELECU,2018-05-30,9.0000,9.0000,False,9.0000,9.0000,reg,0 -ELECU,2018-05-31,10.8000,10.8000,False,10.8000,10.8000,reg,500 -ELECU,2018-06-01,10.8000,10.8000,False,10.8000,10.8000,reg,0 -ELECU,2018-06-04,10.8000,10.8000,False,10.8000,10.8000,reg,0 -ELECU,2018-06-05,10.8000,10.8000,False,10.8000,10.8000,reg,0 diff --git a/company_library/ELECW.csv b/company_library/ELECW.csv deleted file mode 100644 index 66a3af18..00000000 --- a/company_library/ELECW.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELECW,2017-06-06,0.3879,0.3879,False,0.3675,0.3675,reg,200 -ELECW,2017-06-07,0.3800,0.3800,False,0.3701,0.3707,reg,7996 -ELECW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,100 -ELECW,2017-06-09,0.3800,0.3800,False,0.3800,0.3800,reg,0 -ELECW,2017-06-12,0.3700,0.3706,False,0.3700,0.3700,reg,20513 -ELECW,2017-06-13,0.3700,0.3799,False,0.3700,0.3700,reg,11100 -ELECW,2017-06-14,0.3730,0.3998,False,0.3730,0.3997,reg,599 -ELECW,2017-06-15,0.3730,0.3730,False,0.3730,0.3730,reg,0 -ELECW,2017-06-16,0.3730,0.3730,False,0.3730,0.3730,reg,0 -ELECW,2017-06-19,0.3998,0.3998,False,0.3998,0.3998,reg,200 -ELECW,2017-06-20,0.3700,0.3700,False,0.3700,0.3700,reg,5000 -ELECW,2017-06-21,0.3850,0.3998,False,0.3850,0.3998,reg,800 -ELECW,2017-06-22,0.3813,0.3850,False,0.3811,0.3850,reg,31198 -ELECW,2017-06-23,0.3797,0.3800,False,0.3797,0.3800,reg,31200 -ELECW,2017-06-26,0.3998,0.3998,False,0.3600,0.3600,reg,40600 -ELECW,2017-06-27,0.3827,0.3900,False,0.3827,0.3900,reg,76000 -ELECW,2017-06-28,0.3900,0.3900,False,0.3900,0.3900,reg,5340 -ELECW,2017-06-29,0.3900,0.3900,False,0.3900,0.3900,reg,1 -ELECW,2017-06-30,0.3600,0.3900,False,0.3600,0.3900,reg,7100 -ELECW,2017-07-05,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2017-07-06,0.3600,0.3600,False,0.3600,0.3600,reg,20000 -ELECW,2017-07-07,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2017-07-10,0.3600,0.3600,False,0.3600,0.3600,reg,23500 -ELECW,2017-07-11,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2017-07-12,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2017-07-13,0.3600,0.3600,False,0.3600,0.3600,reg,39900 -ELECW,2017-07-14,0.3700,0.3700,False,0.3565,0.3565,reg,4500 -ELECW,2017-07-17,0.3700,0.3700,False,0.3700,0.3700,reg,0 -ELECW,2017-07-18,0.3800,0.3899,False,0.3800,0.3899,reg,2200 -ELECW,2017-07-19,0.3849,0.3849,False,0.3849,0.3849,reg,300 -ELECW,2017-07-20,0.3898,0.3900,False,0.3898,0.3900,reg,30300 -ELECW,2017-07-21,0.3800,0.3998,False,0.3800,0.3998,reg,10800 -ELECW,2017-07-24,0.3800,0.3800,False,0.3800,0.3800,reg,0 -ELECW,2017-07-25,0.3751,0.3899,False,0.3751,0.3800,reg,38581 -ELECW,2017-07-26,0.3751,0.3751,False,0.3751,0.3751,reg,0 -ELECW,2017-07-27,0.3799,0.3799,False,0.3793,0.3793,reg,3000 -ELECW,2017-07-28,0.3799,0.3799,False,0.3799,0.3799,reg,0 -ELECW,2017-07-31,0.3899,0.3899,False,0.3801,0.3801,reg,7300 -ELECW,2017-08-01,0.3899,0.3899,False,0.3899,0.3899,reg,0 -ELECW,2017-08-02,0.3850,0.3900,False,0.3850,0.3899,reg,22500 -ELECW,2017-08-03,0.3899,0.3899,False,0.3899,0.3899,reg,500 -ELECW,2017-08-04,0.3899,0.3899,False,0.3899,0.3899,reg,0 -ELECW,2017-08-07,0.3550,0.3800,False,0.3500,0.3800,reg,70810 -ELECW,2017-08-08,0.3700,0.3800,False,0.3700,0.3700,reg,435800 -ELECW,2017-08-09,0.3800,0.3800,False,0.3700,0.3700,reg,2000 -ELECW,2017-08-10,0.3800,0.3800,False,0.3800,0.3800,reg,0 -ELECW,2017-08-11,0.3800,0.3800,False,0.3800,0.3800,reg,0 -ELECW,2017-08-14,0.3650,0.3650,False,0.3650,0.3650,reg,1000 -ELECW,2017-08-15,0.3504,0.3604,False,0.3500,0.3600,reg,2000 -ELECW,2017-08-16,0.3550,0.3650,False,0.3550,0.3650,reg,1400 -ELECW,2017-08-17,0.3500,0.3500,False,0.3500,0.3500,reg,15000 -ELECW,2017-08-18,0.3500,0.3550,False,0.3500,0.3550,reg,31000 -ELECW,2017-08-21,0.3500,0.3500,False,0.3500,0.3500,reg,5000 -ELECW,2017-08-22,0.3195,0.3500,False,0.2500,0.3500,reg,362788 -ELECW,2017-08-23,0.3200,0.3200,False,0.3100,0.3100,reg,203000 -ELECW,2017-08-24,0.3200,0.3200,False,0.3100,0.3100,reg,207800 -ELECW,2017-08-25,0.3100,0.3100,False,0.3100,0.3100,reg,100000 -ELECW,2017-08-28,0.2900,0.2900,False,0.2625,0.2750,reg,219451 -ELECW,2017-08-29,0.2900,0.2900,False,0.2900,0.2900,reg,1 -ELECW,2017-08-30,0.2700,0.3100,False,0.2700,0.3100,reg,60200 -ELECW,2017-08-31,0.3100,0.3100,False,0.3100,0.3100,reg,100 -ELECW,2017-09-01,0.3150,0.3199,False,0.3100,0.3199,reg,30266 -ELECW,2017-09-05,0.2900,0.3001,False,0.2900,0.3001,reg,35800 -ELECW,2017-09-06,0.3100,0.3100,False,0.3000,0.3100,reg,9470 -ELECW,2017-09-07,0.3000,0.3100,False,0.3000,0.3100,reg,27300 -ELECW,2017-09-08,0.2700,0.2900,False,0.2609,0.2900,reg,63266 -ELECW,2017-09-11,0.2900,0.3100,False,0.2601,0.2700,reg,1773300 -ELECW,2017-09-12,0.3199,0.3200,False,0.2500,0.2850,reg,666200 -ELECW,2017-09-13,0.3199,0.3199,False,0.3199,0.3199,reg,0 -ELECW,2017-09-14,0.3300,0.3300,False,0.3200,0.3250,reg,6500 -ELECW,2017-09-15,0.3000,0.3000,False,0.3000,0.3000,reg,27300 -ELECW,2017-09-18,0.3000,0.3000,False,0.3000,0.3000,reg,0 -ELECW,2017-09-19,0.3000,0.3000,False,0.3000,0.3000,reg,2250 -ELECW,2017-09-20,0.3000,0.3000,False,0.3000,0.3000,reg,0 -ELECW,2017-09-21,0.3000,0.3000,False,0.3000,0.3000,reg,0 -ELECW,2017-09-22,0.3399,0.3499,False,0.3200,0.3499,reg,14888 -ELECW,2017-09-25,0.3000,0.3000,False,0.2838,0.3000,reg,38900 -ELECW,2017-09-26,0.3000,0.3000,False,0.3000,0.3000,reg,0 -ELECW,2017-09-27,0.3000,0.3000,False,0.3000,0.3000,reg,0 -ELECW,2017-09-28,0.3000,0.3000,False,0.2500,0.2900,reg,257350 -ELECW,2017-09-29,0.3200,0.3200,False,0.2900,0.3000,reg,15498 -ELECW,2017-10-02,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2017-10-03,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2017-10-04,0.3200,0.3200,False,0.3200,0.3200,reg,200 -ELECW,2017-10-05,0.3255,0.3366,False,0.3000,0.3000,reg,50310 -ELECW,2017-10-06,0.3499,0.3499,False,0.3002,0.3130,reg,1400 -ELECW,2017-10-09,0.3499,0.3499,False,0.3499,0.3499,reg,0 -ELECW,2017-10-10,0.3200,0.3362,False,0.3200,0.3200,reg,5200 -ELECW,2017-10-11,0.3200,0.3305,False,0.3200,0.3305,reg,1500 -ELECW,2017-10-12,0.3125,0.4000,False,0.3050,0.3500,reg,66525 -ELECW,2017-10-13,0.3125,0.3125,False,0.3125,0.3125,reg,0 -ELECW,2017-10-16,0.3125,0.3125,False,0.3125,0.3125,reg,0 -ELECW,2017-10-17,0.3125,0.3125,False,0.3125,0.3125,reg,0 -ELECW,2017-10-18,0.3476,0.3995,False,0.3476,0.3995,reg,200 -ELECW,2017-10-19,0.3800,0.3800,False,0.3800,0.3800,reg,100 -ELECW,2017-10-20,0.3500,0.3500,False,0.3500,0.3500,reg,200 -ELECW,2017-10-23,0.3695,0.3695,False,0.3695,0.3695,reg,100 -ELECW,2017-10-24,0.3899,0.3998,False,0.3500,0.3800,reg,700 -ELECW,2017-10-25,0.3500,0.3899,False,0.3500,0.3899,reg,13000 -ELECW,2017-10-26,0.3500,0.3792,False,0.3500,0.3792,reg,2001 -ELECW,2017-10-27,0.3794,0.3794,False,0.3794,0.3794,reg,100 -ELECW,2017-10-30,0.3794,0.3794,False,0.3794,0.3794,reg,0 -ELECW,2017-10-31,0.3999,0.4000,False,0.3750,0.4000,reg,300 -ELECW,2017-11-01,0.3850,0.3998,False,0.3800,0.3998,reg,500 -ELECW,2017-11-02,0.3999,0.3999,False,0.3999,0.3999,reg,100 -ELECW,2017-11-03,0.3900,0.4000,False,0.3900,0.4000,reg,30175 -ELECW,2017-11-06,0.3900,0.3998,False,0.3600,0.3900,reg,33500 -ELECW,2017-11-07,0.3900,0.4998,False,0.3899,0.4000,reg,24434 -ELECW,2017-11-08,0.3900,0.3900,False,0.3899,0.3899,reg,300 -ELECW,2017-11-09,0.3900,0.3900,False,0.3900,0.3900,reg,100 -ELECW,2017-11-10,0.3760,0.3900,False,0.3760,0.3900,reg,3100 -ELECW,2017-11-13,0.3998,0.3999,False,0.3998,0.3999,reg,485 -ELECW,2017-11-14,0.3700,0.3700,False,0.3700,0.3700,reg,200 -ELECW,2017-11-15,0.3741,0.3741,False,0.3600,0.3600,reg,7800 -ELECW,2017-11-16,0.3999,0.3999,False,0.3700,0.3998,reg,5200 -ELECW,2017-11-17,0.3800,0.3800,False,0.3800,0.3800,reg,500 -ELECW,2017-11-20,0.3700,0.3800,False,0.3700,0.3700,reg,31600 -ELECW,2017-11-21,0.3610,0.3850,False,0.3610,0.3700,reg,10100 -ELECW,2017-11-22,0.3700,0.3800,False,0.3626,0.3800,reg,5266 -ELECW,2017-11-27,0.3800,0.3800,False,0.3700,0.3700,reg,11100 -ELECW,2017-11-28,0.3700,0.3800,False,0.3660,0.3800,reg,2100 -ELECW,2017-11-29,0.3700,0.3700,False,0.3700,0.3700,reg,0 -ELECW,2017-11-30,0.3700,0.3700,False,0.3700,0.3700,reg,0 -ELECW,2017-12-01,0.3700,0.3700,False,0.3700,0.3700,reg,0 -ELECW,2017-12-04,0.3700,0.3700,False,0.3700,0.3700,reg,0 -ELECW,2017-12-05,0.3850,0.3850,False,0.3752,0.3752,reg,1900 -ELECW,2017-12-06,0.3850,0.3850,False,0.3850,0.3850,reg,0 -ELECW,2017-12-07,0.3900,0.3900,False,0.3900,0.3900,reg,1000 -ELECW,2017-12-08,0.3700,0.3800,False,0.3700,0.3800,reg,1000 -ELECW,2017-12-11,0.3950,0.3950,False,0.3800,0.3800,reg,6294 -ELECW,2017-12-12,0.3900,0.3999,False,0.3900,0.3999,reg,1695 -ELECW,2017-12-13,0.4448,0.4498,False,0.4000,0.4000,reg,34800 -ELECW,2017-12-14,0.4448,0.4448,False,0.4448,0.4448,reg,0 -ELECW,2017-12-15,0.4219,0.4219,False,0.4214,0.4214,reg,3000 -ELECW,2017-12-18,0.4219,0.4219,False,0.4219,0.4219,reg,0 -ELECW,2017-12-19,0.4219,0.4219,False,0.4219,0.4219,reg,0 -ELECW,2017-12-20,0.3751,0.4399,False,0.3700,0.4300,reg,45042 -ELECW,2017-12-21,0.4100,0.4100,False,0.3800,0.3800,reg,4525 -ELECW,2017-12-22,0.4200,0.4225,False,0.4200,0.4225,reg,300 -ELECW,2017-12-26,0.4109,0.4109,False,0.4109,0.4109,reg,495 -ELECW,2017-12-27,0.4000,0.4100,False,0.3900,0.4100,reg,15800 -ELECW,2017-12-28,0.4000,0.4000,False,0.4000,0.4000,reg,0 -ELECW,2017-12-29,0.4050,0.4500,False,0.3800,0.4200,reg,39600 -ELECW,2018-01-02,0.4000,0.4275,False,0.3600,0.3700,reg,433503 -ELECW,2018-01-03,0.3800,0.4155,False,0.3700,0.3700,reg,284200 -ELECW,2018-01-04,0.3750,0.3800,False,0.3640,0.3640,reg,98600 -ELECW,2018-01-05,0.3600,0.3799,False,0.3600,0.3789,reg,24200 -ELECW,2018-01-08,0.3413,0.3500,False,0.3401,0.3500,reg,49000 -ELECW,2018-01-09,0.3500,0.3500,False,0.3484,0.3500,reg,16600 -ELECW,2018-01-10,0.3500,0.3500,False,0.3500,0.3500,reg,76200 -ELECW,2018-01-11,0.3624,0.4450,False,0.3583,0.3700,reg,146100 -ELECW,2018-01-12,0.4100,0.6653,False,0.3900,0.4400,reg,17730 -ELECW,2018-01-16,0.4399,0.4699,False,0.4201,0.4699,reg,2660 -ELECW,2018-01-17,0.4399,0.4399,False,0.4399,0.4399,reg,0 -ELECW,2018-01-18,0.3930,0.4599,False,0.3930,0.4599,reg,200 -ELECW,2018-01-19,0.3900,0.4000,False,0.3750,0.4000,reg,20242 -ELECW,2018-01-22,0.3900,0.3900,False,0.3900,0.3900,reg,0 -ELECW,2018-01-23,0.3500,0.3800,False,0.3500,0.3650,reg,36088 -ELECW,2018-01-24,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-01-25,0.3800,0.3800,False,0.3800,0.3800,reg,200 -ELECW,2018-01-26,0.4000,0.4000,False,0.3968,0.3968,reg,1100 -ELECW,2018-01-29,0.4000,0.4000,False,0.3800,0.3800,reg,200 -ELECW,2018-01-30,0.4000,0.4000,False,0.4000,0.4000,reg,0 -ELECW,2018-01-31,0.4000,0.4000,False,0.4000,0.4000,reg,0 -ELECW,2018-02-01,0.4000,0.4000,False,0.4000,0.4000,reg,0 -ELECW,2018-02-02,0.3400,0.3501,False,0.3400,0.3501,reg,11122 -ELECW,2018-02-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 -ELECW,2018-02-06,0.3600,0.3700,False,0.3600,0.3700,reg,21400 -ELECW,2018-02-07,0.3600,0.3600,False,0.3600,0.3600,reg,17000 -ELECW,2018-02-08,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-02-09,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-02-12,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-02-13,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-02-14,0.3400,0.3600,False,0.3400,0.3600,reg,1200 -ELECW,2018-02-15,0.3400,0.3400,False,0.3400,0.3400,reg,2000 -ELECW,2018-02-16,0.3550,0.3550,False,0.3550,0.3550,reg,100 -ELECW,2018-02-20,0.3550,0.3550,False,0.3550,0.3550,reg,0 -ELECW,2018-02-21,0.3500,0.3500,False,0.3100,0.3101,reg,22300 -ELECW,2018-02-22,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-02-23,0.3500,0.3500,False,0.3500,0.3500,reg,15000 -ELECW,2018-02-26,0.3500,0.3500,False,0.3500,0.3500,reg,9400 -ELECW,2018-02-27,0.3500,0.3500,False,0.3500,0.3500,reg,1997 -ELECW,2018-02-28,0.3782,0.3782,False,0.3500,0.3500,reg,20503 -ELECW,2018-03-01,0.3600,0.3600,False,0.3600,0.3600,reg,500 -ELECW,2018-03-02,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-03-05,0.3500,0.3600,False,0.3500,0.3600,reg,34800 -ELECW,2018-03-06,0.3600,0.3600,False,0.3599,0.3600,reg,7200 -ELECW,2018-03-07,0.3600,0.3600,False,0.3600,0.3600,reg,78 -ELECW,2018-03-08,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-03-09,0.3400,0.3600,False,0.3400,0.3600,reg,111697 -ELECW,2018-03-12,0.3600,0.3600,False,0.3600,0.3600,reg,1000 -ELECW,2018-03-13,0.3600,0.3600,False,0.3600,0.3600,reg,199000 -ELECW,2018-03-14,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-03-15,0.3600,0.3600,False,0.3600,0.3600,reg,0 -ELECW,2018-03-16,0.3500,0.3500,False,0.3400,0.3400,reg,10300 -ELECW,2018-03-19,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-03-20,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-03-21,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-03-22,0.3100,0.3100,False,0.3100,0.3100,reg,31600 -ELECW,2018-03-23,0.3100,0.3100,False,0.3100,0.3100,reg,0 -ELECW,2018-03-26,0.3125,0.3200,False,0.3100,0.3200,reg,4500 -ELECW,2018-03-27,0.3125,0.3125,False,0.3125,0.3125,reg,0 -ELECW,2018-03-28,0.3200,0.3350,False,0.3200,0.3350,reg,200 -ELECW,2018-03-29,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-02,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-03,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-04,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-05,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-06,0.3200,0.3200,False,0.3200,0.3200,reg,0 -ELECW,2018-04-09,0.2900,0.2900,False,0.2500,0.2900,reg,37900 -ELECW,2018-04-10,0.2700,0.2700,False,0.2600,0.2700,reg,73050 -ELECW,2018-04-11,0.2600,0.2600,False,0.2600,0.2600,reg,1000 -ELECW,2018-04-12,0.2900,0.3500,False,0.2900,0.3500,reg,1100 -ELECW,2018-04-13,0.3500,0.3500,False,0.3500,0.3500,reg,100 -ELECW,2018-04-16,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-04-17,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-04-18,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-04-19,0.3500,0.3500,False,0.3500,0.3500,reg,0 -ELECW,2018-04-20,0.3399,0.3399,False,0.3399,0.3399,reg,200 -ELECW,2018-04-23,0.3399,0.3399,False,0.3399,0.3399,reg,0 -ELECW,2018-04-24,0.3399,0.3399,False,0.3399,0.3399,reg,0 -ELECW,2018-04-25,0.3399,0.3399,False,0.3399,0.3399,reg,0 -ELECW,2018-04-26,0.3399,0.3399,False,0.3399,0.3399,reg,0 -ELECW,2018-04-27,0.3200,0.3200,False,0.2800,0.2800,reg,1665 -ELECW,2018-04-30,0.2787,0.2900,False,0.2787,0.2900,reg,120000 -ELECW,2018-05-01,0.2787,0.2787,False,0.2787,0.2787,reg,0 -ELECW,2018-05-02,0.2800,0.2800,False,0.2800,0.2800,reg,5000 -ELECW,2018-05-03,0.2800,0.2800,False,0.2800,0.2800,reg,0 -ELECW,2018-05-04,0.2601,0.2601,False,0.2601,0.2601,reg,4500 -ELECW,2018-05-07,0.2500,0.2600,False,0.2500,0.2600,reg,20000 -ELECW,2018-05-08,0.2500,0.2500,False,0.2417,0.2417,reg,5000 -ELECW,2018-05-09,0.2400,0.2400,False,0.2200,0.2201,reg,49802 -ELECW,2018-05-10,0.0099,0.2000,False,0.0044,0.2000,reg,11251176 -ELECW,2018-05-11,0.0339,0.0489,False,0.0100,0.0100,reg,8411040 -ELECW,2018-05-14,0.0150,0.0500,False,0.0111,0.0370,reg,5753630 -ELECW,2018-05-15,0.0149,0.0185,False,0.0100,0.0185,reg,1391562 -ELECW,2018-05-16,0.0095,0.0149,False,0.0085,0.0149,reg,2645497 -ELECW,2018-05-17,0.0099,0.0115,False,0.0052,0.0077,reg,1106861 -ELECW,2018-05-18,0.0100,0.0145,False,0.0075,0.0145,reg,557882 -ELECW,2018-05-21,0.0074,0.0100,False,0.0045,0.0100,reg,1032883 -ELECW,2018-05-22,0.0086,0.0097,False,0.0070,0.0075,reg,115573 -ELECW,2018-05-23,0.0061,0.0088,False,0.0052,0.0088,reg,219971 -ELECW,2018-05-24,0.0075,0.0090,False,0.0060,0.0090,reg,99107 -ELECW,2018-05-25,0.0060,0.0085,False,0.0060,0.0075,reg,464153 -ELECW,2018-05-29,0.0070,0.0070,False,0.0060,0.0070,reg,86566 -ELECW,2018-05-30,0.0070,0.0085,False,0.0051,0.0075,reg,271038 -ELECW,2018-05-31,0.0068,0.0085,False,0.0050,0.0072,reg,47662 -ELECW,2018-06-01,0.0043,0.0085,False,0.0040,0.0071,reg,767028 -ELECW,2018-06-04,0.0040,0.0086,False,0.0040,0.0043,reg,848023 -ELECW,2018-06-05,0.0038,0.0076,False,0.0038,0.0045,reg,184648 diff --git a/company_library/ELGX.csv b/company_library/ELGX.csv index 463adb18..d75bb05c 100644 --- a/company_library/ELGX.csv +++ b/company_library/ELGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELGX,2017-06-06,4.7700,4.8500,False,4.6400,4.6800,reg,1081891 -ELGX,2017-06-07,4.7200,4.8800,False,4.6400,4.7800,reg,914582 -ELGX,2017-06-08,4.9500,4.9700,False,4.6700,4.7000,reg,636246 ELGX,2017-06-09,4.8700,5.0200,False,4.8090,4.9500,reg,713730 ELGX,2017-06-12,5.0100,5.0100,False,4.8300,4.8800,reg,1074019 ELGX,2017-06-13,4.9200,5.0200,False,4.8500,5.0100,reg,709593 @@ -249,3 +246,6 @@ ELGX,2018-05-31,5.6100,5.6700,False,5.5499,5.6400,reg,624586 ELGX,2018-06-01,5.5200,5.6000,False,5.4100,5.6000,reg,1394006 ELGX,2018-06-04,5.6200,5.6900,False,5.3840,5.5300,reg,683904 ELGX,2018-06-05,5.8600,6.0400,False,5.6300,5.6400,reg,886521 +ELGX,2018-06-06,6.0400,6.1200,False,5.7500,5.8600,reg,591478 +ELGX,2018-06-07,5.9400,6.0800,False,5.7900,6.0400,reg,394370 +ELGX,2018-06-08,6.0900,6.1600,False,5.9200,5.9200,reg,303520 diff --git a/company_library/ELJ.csv b/company_library/ELJ.csv new file mode 100644 index 00000000..22486255 --- /dev/null +++ b/company_library/ELJ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ELJ,2017-06-08,25.3500,25.3886,False,25.2500,25.3690,reg,10035 +ELJ,2017-06-09,25.3234,25.3400,False,25.3234,25.3400,reg,3545 +ELJ,2017-06-12,25.3900,25.3900,False,25.3390,25.3419,reg,4354 +ELJ,2017-06-13,25.3700,25.4000,False,25.3200,25.3900,reg,5906 +ELJ,2017-06-14,25.3105,25.4800,False,25.3105,25.4800,reg,2440 +ELJ,2017-06-15,25.2600,25.4400,False,25.2400,25.3110,reg,12177 +ELJ,2017-06-16,25.2378,25.3392,False,25.1300,25.3392,reg,5605 +ELJ,2017-06-19,25.2600,25.3102,False,25.1300,25.2400,reg,8185 +ELJ,2017-06-20,25.2200,25.2880,False,25.2172,25.2172,reg,2158 +ELJ,2017-06-21,25.3584,25.3584,False,25.2900,25.2900,reg,2945 +ELJ,2017-06-22,25.4300,25.4700,False,25.3200,25.3700,reg,16814 +ELJ,2017-06-23,25.3800,25.3800,False,25.2600,25.3200,reg,7374 +ELJ,2017-06-26,25.3836,25.3900,False,25.3500,25.3500,reg,8587 +ELJ,2017-06-27,25.3899,25.3899,False,25.3200,25.3510,reg,13137 +ELJ,2017-06-28,25.1400,25.1600,False,25.0719,25.1600,reg,8164 +ELJ,2017-06-29,25.0706,25.0900,False,25.0063,25.0600,reg,4045 +ELJ,2017-06-30,25.0899,25.0945,False,25.0686,25.0914,reg,2803 +ELJ,2017-07-05,25.1507,25.1507,False,25.0600,25.0600,reg,7472 +ELJ,2017-07-06,25.1200,25.1500,False,25.1200,25.1300,reg,7850 +ELJ,2017-07-07,25.1100,25.1400,False,25.0900,25.1400,reg,8771 +ELJ,2017-07-10,25.1492,25.1500,False,25.0800,25.0800,reg,9874 +ELJ,2017-07-11,25.1300,25.1400,False,25.0810,25.1400,reg,2200 +ELJ,2017-07-12,25.2600,25.2600,False,25.1100,25.1100,reg,3544 +ELJ,2017-07-13,25.1400,25.2600,False,25.0800,25.1200,reg,8743 +ELJ,2017-07-14,25.1800,25.2299,False,25.1700,25.1700,reg,1186 +ELJ,2017-07-17,25.0700,25.1575,False,25.0700,25.1121,reg,3634 +ELJ,2017-07-18,25.1100,25.1399,False,25.0700,25.0700,reg,4886 +ELJ,2017-07-19,25.1924,25.3100,False,25.0800,25.1400,reg,6552 +ELJ,2017-07-20,25.2749,25.3100,False,25.2100,25.2100,reg,4731 +ELJ,2017-07-21,25.4900,25.4900,False,25.3520,25.4900,reg,1356 +ELJ,2017-07-24,25.4500,25.4600,False,25.4164,25.4500,reg,4476 +ELJ,2017-07-25,25.2000,25.4000,False,25.2000,25.4000,reg,8891 +ELJ,2017-07-26,25.2530,25.2700,False,25.2000,25.2700,reg,1708 +ELJ,2017-07-27,25.2899,25.2982,False,25.2400,25.2982,reg,1314 +ELJ,2017-07-28,25.3200,25.3200,False,25.2269,25.2380,reg,2651 +ELJ,2017-07-31,25.2956,25.3000,False,25.2500,25.2500,reg,4166 +ELJ,2017-08-01,25.4600,25.4600,False,25.3300,25.3300,reg,3044 +ELJ,2017-08-02,25.3910,25.4536,False,25.3000,25.4500,reg,3930 +ELJ,2017-08-03,25.3800,25.4300,False,25.3100,25.3500,reg,3016 +ELJ,2017-08-04,25.3600,25.3700,False,25.3000,25.3000,reg,4257 +ELJ,2017-08-07,25.4300,25.4300,False,25.3162,25.3600,reg,9870 +ELJ,2017-08-08,25.3000,25.3900,False,25.3000,25.3509,reg,3409 +ELJ,2017-08-09,25.4500,25.5000,False,25.3664,25.4120,reg,7600 +ELJ,2017-08-10,25.2681,25.4105,False,25.2681,25.4105,reg,4107 +ELJ,2017-08-11,25.5000,25.5000,False,25.3100,25.3496,reg,4230 +ELJ,2017-08-14,25.3604,25.5000,False,25.2910,25.5000,reg,5273 +ELJ,2017-08-15,25.4045,25.5500,False,25.3100,25.3879,reg,5623 +ELJ,2017-08-16,25.3600,25.3955,False,25.3600,25.3955,reg,1398 +ELJ,2017-08-17,25.3501,25.4590,False,25.3501,25.4590,reg,991 +ELJ,2017-08-18,25.4000,25.4200,False,25.3600,25.3600,reg,3882 +ELJ,2017-08-21,25.3300,25.4000,False,25.3300,25.4000,reg,4681 +ELJ,2017-08-22,25.3110,25.3301,False,25.3110,25.3301,reg,1403 +ELJ,2017-08-23,25.2600,25.4200,False,25.2500,25.4200,reg,5147 +ELJ,2017-08-24,25.5000,25.5000,False,25.2825,25.3500,reg,2925 +ELJ,2017-08-25,25.4475,25.5000,False,25.3591,25.5000,reg,2504 +ELJ,2017-08-28,25.3300,25.3999,False,25.3240,25.3500,reg,4247 +ELJ,2017-08-29,25.3400,25.3700,False,25.3300,25.3700,reg,2892 +ELJ,2017-08-30,25.1500,25.3300,False,25.1400,25.3300,reg,8218 +ELJ,2017-08-31,25.3100,25.3180,False,25.1800,25.1800,reg,5044 +ELJ,2017-09-01,25.3333,25.3600,False,25.2578,25.2899,reg,5228 +ELJ,2017-09-05,25.3800,25.3800,False,25.3000,25.3400,reg,2386 +ELJ,2017-09-06,25.2500,25.3602,False,25.2500,25.3447,reg,3609 +ELJ,2017-09-07,25.2658,25.3120,False,25.2658,25.3000,reg,4076 +ELJ,2017-09-08,25.2800,25.2992,False,25.2000,25.2300,reg,3206 +ELJ,2017-09-11,25.3100,25.3100,False,25.2000,25.2365,reg,1385 +ELJ,2017-09-12,25.3374,25.3400,False,25.2590,25.3400,reg,3180 +ELJ,2017-09-13,25.3500,25.3700,False,25.2600,25.2915,reg,2359 +ELJ,2017-09-14,25.3680,25.3680,False,25.2972,25.3180,reg,1297 +ELJ,2017-09-15,25.3764,25.4200,False,25.3100,25.3100,reg,4261 +ELJ,2017-09-18,25.3200,25.3766,False,25.3200,25.3200,reg,1315 +ELJ,2017-09-19,25.3225,25.4000,False,25.3173,25.3700,reg,3029 +ELJ,2017-09-20,25.3190,25.3829,False,25.3110,25.3110,reg,1650 +ELJ,2017-09-21,25.3700,25.3700,False,25.3000,25.3300,reg,3032 +ELJ,2017-09-22,25.3800,25.3800,False,25.3682,25.3682,reg,1251 +ELJ,2017-09-25,25.3930,25.4200,False,25.2400,25.3000,reg,7521 +ELJ,2017-09-26,25.3400,25.4200,False,25.3300,25.3300,reg,2939 +ELJ,2017-09-27,25.4100,25.4100,False,25.3900,25.3900,reg,1923 +ELJ,2017-09-28,25.3100,25.4200,False,25.2000,25.2000,reg,15104 +ELJ,2017-09-29,25.3300,25.3300,False,25.2001,25.2377,reg,2461 +ELJ,2017-10-02,25.2905,25.3700,False,25.2300,25.3700,reg,6784 +ELJ,2017-10-03,25.1600,25.3367,False,25.0900,25.2200,reg,9956 +ELJ,2017-10-04,25.0500,25.2050,False,24.9400,25.1000,reg,25413 +ELJ,2017-10-05,25.1100,25.1200,False,25.0474,25.0500,reg,8825 +ELJ,2017-10-06,25.0000,25.0500,False,25.0000,25.0200,reg,11635 +ELJ,2017-10-09,25.0000,25.0400,False,25.0000,25.0400,reg,8543 +ELJ,2017-10-10,25.0000,25.1200,False,25.0000,25.1200,reg,9547 +ELJ,2017-10-11,25.0100,25.0899,False,25.0000,25.0200,reg,3050 +ELJ,2017-10-12,25.0700,25.1145,False,25.0100,25.0300,reg,4336 +ELJ,2017-10-13,25.1100,25.1500,False,25.0900,25.1470,reg,3543 +ELJ,2017-10-16,25.1540,25.1900,False,25.1300,25.1300,reg,3108 +ELJ,2017-10-17,25.1600,25.2400,False,25.0736,25.2400,reg,2373 +ELJ,2017-10-18,25.1402,25.2600,False,25.0800,25.0800,reg,11721 +ELJ,2017-10-19,25.2447,25.3500,False,25.1600,25.2500,reg,6933 +ELJ,2017-10-20,25.3700,25.4200,False,25.3600,25.3873,reg,3817 +ELJ,2017-10-23,25.1900,25.4100,False,25.1800,25.1800,reg,9041 +ELJ,2017-10-24,25.3100,25.3700,False,25.1800,25.3700,reg,4934 +ELJ,2017-10-25,25.2000,25.2786,False,25.0800,25.2786,reg,5525 +ELJ,2017-10-26,25.0300,25.1800,False,25.0200,25.1100,reg,21135 +ELJ,2017-10-27,25.0866,25.1300,False,25.0300,25.0579,reg,9975 +ELJ,2017-10-30,25.1209,25.1500,False,25.0500,25.0500,reg,5662 +ELJ,2017-10-31,25.1450,25.2800,False,25.1000,25.2800,reg,11109 +ELJ,2017-11-01,25.1600,25.2100,False,25.1500,25.1900,reg,2019 +ELJ,2017-11-02,25.1900,25.2100,False,25.1600,25.1800,reg,6002 +ELJ,2017-11-03,25.1656,25.2450,False,25.1600,25.2450,reg,6206 +ELJ,2017-11-06,25.1730,25.1730,False,25.1520,25.1700,reg,2144 +ELJ,2017-11-07,25.1352,25.1700,False,25.1200,25.1200,reg,3769 +ELJ,2017-11-08,25.1200,25.1640,False,25.1001,25.1200,reg,6695 +ELJ,2017-11-09,25.1628,25.1628,False,25.1000,25.1100,reg,4589 +ELJ,2017-11-10,25.1400,25.1400,False,25.1000,25.1200,reg,6225 +ELJ,2017-11-13,25.1600,25.4700,False,25.1000,25.1000,reg,6862 +ELJ,2017-11-14,25.1720,25.1720,False,25.1400,25.1400,reg,2876 +ELJ,2017-11-15,25.1800,25.2000,False,25.1400,25.1800,reg,8682 +ELJ,2017-11-16,25.2000,25.2000,False,25.1695,25.1695,reg,2922 +ELJ,2017-11-17,25.2500,25.2700,False,25.1701,25.2000,reg,10402 +ELJ,2017-11-20,25.1300,25.2117,False,25.1300,25.2000,reg,12422 +ELJ,2017-11-21,25.1800,25.1900,False,25.1400,25.1400,reg,3055 +ELJ,2017-11-22,25.2000,25.2900,False,25.1721,25.2000,reg,29082 +ELJ,2017-11-27,25.2500,25.3200,False,25.2297,25.3000,reg,3801 +ELJ,2017-11-28,25.2300,25.4000,False,25.2048,25.4000,reg,6633 +ELJ,2017-11-29,25.2900,25.3000,False,25.1500,25.1600,reg,4018 +ELJ,2017-11-30,25.2350,25.3000,False,25.1500,25.2000,reg,10265 +ELJ,2017-12-01,25.3100,25.3300,False,25.2400,25.2400,reg,3814 +ELJ,2017-12-04,25.2100,25.3500,False,25.2100,25.3100,reg,4069 +ELJ,2017-12-05,25.2987,25.3700,False,25.1700,25.3700,reg,3497 +ELJ,2017-12-06,25.3700,25.3700,False,25.2000,25.2500,reg,1898 +ELJ,2017-12-07,25.2300,25.2800,False,25.2300,25.2800,reg,2388 +ELJ,2017-12-08,25.2994,25.3700,False,25.2606,25.3700,reg,2598 +ELJ,2017-12-11,25.3483,25.3500,False,25.2411,25.2500,reg,10019 +ELJ,2017-12-12,25.3338,25.3500,False,25.3150,25.3200,reg,2595 +ELJ,2017-12-13,25.3700,25.3700,False,25.2300,25.3350,reg,4421 +ELJ,2017-12-14,25.3900,25.3900,False,25.2800,25.2800,reg,3689 +ELJ,2017-12-15,25.6500,25.7100,False,25.2600,25.2900,reg,8414 +ELJ,2017-12-18,25.7000,25.7500,False,25.4100,25.6500,reg,11054 +ELJ,2017-12-19,25.7000,25.7000,False,25.4000,25.6700,reg,10022 +ELJ,2017-12-20,25.5500,25.6900,False,25.2500,25.6900,reg,8784 +ELJ,2017-12-21,25.3001,25.5006,False,25.2100,25.5006,reg,9346 +ELJ,2017-12-22,25.2800,25.2890,False,25.2208,25.2756,reg,6734 +ELJ,2017-12-26,25.3110,25.3400,False,25.2000,25.2000,reg,3685 +ELJ,2017-12-27,25.4400,25.5400,False,25.3100,25.5400,reg,1964 +ELJ,2017-12-28,25.1200,25.2148,False,25.0600,25.1200,reg,6829 +ELJ,2017-12-29,25.1000,25.5000,False,25.1000,25.2150,reg,8826 +ELJ,2018-01-02,24.9100,25.1370,False,24.9100,25.1200,reg,12980 +ELJ,2018-01-03,24.9700,25.0900,False,24.9000,24.9000,reg,10005 +ELJ,2018-01-04,24.9800,25.1400,False,24.9710,25.0900,reg,4758 +ELJ,2018-01-05,25.0300,25.1389,False,25.0200,25.0200,reg,6817 +ELJ,2018-01-08,25.0201,25.0800,False,25.0000,25.0800,reg,6431 +ELJ,2018-01-09,25.0600,25.1692,False,25.0100,25.0300,reg,12191 +ELJ,2018-01-10,25.0200,25.0800,False,24.9800,25.0000,reg,8798 +ELJ,2018-01-11,25.0100,25.0590,False,24.9715,25.0100,reg,4221 +ELJ,2018-01-12,24.8100,24.9900,False,24.8100,24.9600,reg,18830 +ELJ,2018-01-16,24.8400,24.9497,False,24.8000,24.8300,reg,16557 +ELJ,2018-01-17,24.9499,24.9499,False,24.8997,24.8997,reg,8273 +ELJ,2018-01-18,24.8252,25.0000,False,24.8100,24.8100,reg,6179 +ELJ,2018-01-19,25.0000,25.3800,False,24.8000,24.8000,reg,7324 +ELJ,2018-01-22,24.9200,25.1400,False,24.8400,25.0000,reg,8732 +ELJ,2018-01-23,24.8000,24.9999,False,24.8000,24.9100,reg,14536 +ELJ,2018-01-24,24.8200,24.9900,False,24.7700,24.8000,reg,21419 +ELJ,2018-01-25,24.8100,24.8900,False,24.5100,24.8200,reg,13011 +ELJ,2018-01-26,24.6600,24.8900,False,24.6031,24.8900,reg,4489 +ELJ,2018-01-29,24.3400,24.6300,False,24.3100,24.6300,reg,14471 +ELJ,2018-01-30,23.8500,24.4899,False,23.7600,24.2600,reg,18639 +ELJ,2018-01-31,23.9400,24.1712,False,23.8500,23.8500,reg,7717 +ELJ,2018-02-01,24.2600,24.3726,False,23.9000,23.9400,reg,16340 +ELJ,2018-02-02,24.3500,24.3900,False,24.0100,24.2000,reg,13961 +ELJ,2018-02-05,24.5000,24.6411,False,24.3100,24.3100,reg,7325 +ELJ,2018-02-06,24.6700,24.7550,False,24.0600,24.0600,reg,18844 +ELJ,2018-02-07,24.6000,24.7500,False,24.5100,24.5400,reg,17735 +ELJ,2018-02-08,24.5900,24.8900,False,24.4500,24.6000,reg,10295 +ELJ,2018-02-09,24.8200,24.8900,False,24.2324,24.5500,reg,12619 +ELJ,2018-02-12,25.0900,25.0900,False,24.8019,24.9900,reg,11970 +ELJ,2018-02-13,24.9160,24.9493,False,24.8200,24.8530,reg,3748 +ELJ,2018-02-14,24.9600,25.0600,False,24.8700,24.8700,reg,6157 +ELJ,2018-02-15,24.9300,25.0540,False,24.9000,24.9100,reg,1906 +ELJ,2018-02-16,24.9764,25.0500,False,24.9630,25.0000,reg,2641 +ELJ,2018-02-20,24.9500,25.0448,False,24.9000,24.9000,reg,4607 +ELJ,2018-02-21,25.0000,25.0265,False,24.9301,24.9779,reg,21878 +ELJ,2018-02-22,25.0000,25.0760,False,24.9500,25.0000,reg,55045 +ELJ,2018-02-23,25.0004,25.0004,False,24.9510,24.9800,reg,2505 +ELJ,2018-02-26,25.0500,25.1224,False,25.0300,25.0300,reg,4330 +ELJ,2018-02-27,25.0500,25.0900,False,25.0000,25.0300,reg,4549 +ELJ,2018-02-28,25.0001,25.0400,False,25.0000,25.0000,reg,2556 +ELJ,2018-03-01,25.0167,25.0500,False,25.0000,25.0000,reg,11210 +ELJ,2018-03-02,25.0310,25.0435,False,25.0000,25.0000,reg,4063 +ELJ,2018-03-05,25.0001,25.0500,False,25.0000,25.0261,reg,8714 +ELJ,2018-03-06,25.0500,25.2000,False,25.0500,25.2000,reg,7653 +ELJ,2018-03-07,25.1004,25.1450,False,25.0000,25.0300,reg,5321 +ELJ,2018-03-08,25.2900,25.2900,False,25.1400,25.2885,reg,5094 +ELJ,2018-03-09,25.1154,25.2900,False,25.0029,25.2900,reg,2684 +ELJ,2018-03-12,25.2500,25.2500,False,25.0741,25.1220,reg,4211 +ELJ,2018-03-13,25.2900,25.2900,False,25.0700,25.0700,reg,8678 +ELJ,2018-03-14,25.2281,25.2281,False,25.2281,25.2281,reg,295 +ELJ,2018-03-15,25.2000,25.2900,False,25.1859,25.1859,reg,4643 +ELJ,2018-03-16,25.3500,25.3500,False,25.1610,25.3000,reg,2578 +ELJ,2018-03-19,25.2000,25.2000,False,25.2000,25.2000,reg,406 +ELJ,2018-03-20,25.1000,25.3498,False,25.1000,25.2000,reg,4665 +ELJ,2018-03-21,25.1000,25.1600,False,25.0000,25.0000,reg,1438 +ELJ,2018-03-22,25.1001,25.1001,False,25.0100,25.0100,reg,1060 +ELJ,2018-03-23,25.3240,25.4000,False,25.0500,25.0500,reg,1069 +ELJ,2018-03-26,25.2106,25.3000,False,25.1560,25.2000,reg,2786 +ELJ,2018-03-27,25.3130,25.3130,False,25.1000,25.1300,reg,8481 +ELJ,2018-03-28,25.0000,25.0503,False,25.0000,25.0000,reg,10083 +ELJ,2018-03-29,25.0000,25.0773,False,25.0000,25.0402,reg,9378 +ELJ,2018-04-02,25.0943,25.1200,False,24.8200,25.1200,reg,5298 +ELJ,2018-04-03,24.7499,25.1800,False,24.7000,25.1800,reg,9127 +ELJ,2018-04-04,24.8500,24.9746,False,24.7500,24.8200,reg,3948 +ELJ,2018-04-05,24.8250,25.0400,False,24.8000,24.8500,reg,2911 +ELJ,2018-04-06,24.7504,24.8300,False,24.7504,24.8300,reg,1281 +ELJ,2018-04-09,24.8000,24.8308,False,24.7201,24.7300,reg,7366 +ELJ,2018-04-10,24.8400,24.8500,False,24.7300,24.8000,reg,6400 +ELJ,2018-04-11,25.0000,25.0300,False,24.8306,24.8700,reg,4395 +ELJ,2018-04-12,25.0155,25.0155,False,24.7700,24.9500,reg,6427 +ELJ,2018-04-13,24.7600,24.8680,False,24.7600,24.7700,reg,3609 +ELJ,2018-04-16,24.8950,24.9628,False,24.7500,24.7500,reg,4083 +ELJ,2018-04-17,25.0550,25.0550,False,24.8000,24.9807,reg,4876 +ELJ,2018-04-18,24.7900,24.9732,False,24.7900,24.9732,reg,2323 +ELJ,2018-04-19,24.8067,25.0482,False,24.8067,24.9400,reg,4064 +ELJ,2018-04-20,24.7600,24.9900,False,24.7600,24.9700,reg,2704 +ELJ,2018-04-23,24.5900,24.9200,False,24.4600,24.9200,reg,9365 +ELJ,2018-04-24,24.6900,24.7599,False,24.4500,24.4500,reg,5495 +ELJ,2018-04-25,24.5200,24.6229,False,24.5200,24.5719,reg,3423 +ELJ,2018-04-26,24.9000,24.9000,False,24.5100,24.5200,reg,10660 +ELJ,2018-04-27,24.6800,24.9900,False,24.5700,24.7200,reg,4849 +ELJ,2018-04-30,24.8500,24.8700,False,24.7000,24.8700,reg,8052 +ELJ,2018-05-01,24.9900,24.9900,False,24.7500,24.7500,reg,5432 +ELJ,2018-05-02,24.8735,24.9999,False,24.8735,24.9999,reg,2392 +ELJ,2018-05-03,24.7200,24.9239,False,24.6868,24.7175,reg,4625 +ELJ,2018-05-04,24.9928,24.9928,False,24.7000,24.7000,reg,1066 +ELJ,2018-05-07,24.9800,24.9900,False,24.7100,24.8200,reg,3090 +ELJ,2018-05-08,24.9628,24.9799,False,24.8300,24.8400,reg,4668 +ELJ,2018-05-09,24.8342,25.0000,False,24.8000,24.8200,reg,6247 +ELJ,2018-05-10,25.2700,25.2700,False,24.9000,24.9800,reg,11220 +ELJ,2018-05-11,25.0000,25.1008,False,24.9500,25.0000,reg,3200 +ELJ,2018-05-14,24.9800,25.1500,False,24.8800,25.0000,reg,6252 +ELJ,2018-05-15,25.0450,25.1081,False,24.8629,24.9500,reg,4208 +ELJ,2018-05-16,25.0500,25.1000,False,24.8700,24.8700,reg,2506 +ELJ,2018-05-17,24.9580,25.0540,False,24.8300,24.8597,reg,2872 +ELJ,2018-05-18,25.0240,25.0991,False,24.8997,24.9500,reg,4118 +ELJ,2018-05-21,25.0910,25.1489,False,25.0500,25.0500,reg,5459 +ELJ,2018-05-22,25.2000,25.2000,False,24.9600,25.0500,reg,10964 +ELJ,2018-05-23,25.0000,25.0844,False,24.8800,24.8800,reg,2367 +ELJ,2018-05-24,25.2400,25.2400,False,24.8600,24.8600,reg,11995 +ELJ,2018-05-25,25.2510,25.3806,False,25.0656,25.3500,reg,5198 +ELJ,2018-05-29,25.1000,25.2260,False,25.0276,25.1200,reg,2152 +ELJ,2018-05-30,25.1800,25.2382,False,25.1000,25.1000,reg,2156 +ELJ,2018-05-31,25.1200,25.2299,False,24.8300,24.9300,reg,7574 +ELJ,2018-06-01,25.0200,25.0500,False,25.0021,25.0500,reg,1452 +ELJ,2018-06-04,25.1200,25.1200,False,24.9300,24.9300,reg,2607 +ELJ,2018-06-05,25.2100,25.2400,False,25.0900,25.0900,reg,3782 +ELJ,2018-06-06,25.2400,25.2400,False,25.1601,25.2400,reg,9774 +ELJ,2018-06-07,25.3216,25.4900,False,25.2182,25.2182,reg,9786 diff --git a/company_library/ELON.csv b/company_library/ELON.csv index 3ab11a73..0705afb5 100644 --- a/company_library/ELON.csv +++ b/company_library/ELON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELON,2017-06-06,6.7500,6.9821,False,6.5039,6.7600,reg,43607 -ELON,2017-06-07,6.5500,6.9400,False,6.5500,6.9400,reg,4771 -ELON,2017-06-08,6.3900,6.5500,False,6.2300,6.5500,reg,8472 ELON,2017-06-09,6.3800,6.5600,False,6.0800,6.3300,reg,20536 ELON,2017-06-12,6.1200,6.5700,False,6.0600,6.3100,reg,34535 ELON,2017-06-13,6.1300,6.4520,False,6.1199,6.1200,reg,23011 @@ -249,3 +246,6 @@ ELON,2018-05-31,4.3900,4.3900,False,4.1100,4.1100,reg,1709 ELON,2018-06-01,4.2400,4.3300,False,4.2400,4.3300,reg,2062 ELON,2018-06-04,4.2100,4.2100,False,4.1694,4.1700,reg,3717 ELON,2018-06-05,4.3700,4.5700,False,4.2800,4.2800,reg,4432 +ELON,2018-06-06,4.2380,4.5100,False,4.2380,4.3850,reg,3988 +ELON,2018-06-07,4.2100,4.2200,False,4.1454,4.1454,reg,991 +ELON,2018-06-08,4.2100,4.2722,False,4.1300,4.2517,reg,3410 diff --git a/company_library/ELOX.csv b/company_library/ELOX.csv index 918f22f5..ee289536 100644 --- a/company_library/ELOX.csv +++ b/company_library/ELOX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELOX,2017-06-06,10.3500,10.3500,True,10.3500,10.3500,reg,0 -ELOX,2017-06-07,10.3500,10.3500,True,10.3500,10.3500,reg,0 -ELOX,2017-06-08,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-09,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-12,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-13,10.3500,10.3500,True,10.3500,10.3500,reg,0 @@ -249,3 +246,6 @@ ELOX,2018-05-31,14.9100,15.2500,False,14.0700,14.0700,reg,112881 ELOX,2018-06-01,15.0000,15.2500,False,14.4600,15.0700,reg,44113 ELOX,2018-06-04,14.6500,15.2000,False,14.1100,15.1800,reg,61776 ELOX,2018-06-05,15.0400,15.1900,False,14.5200,14.7600,reg,58715 +ELOX,2018-06-06,16.4700,16.8800,False,15.0200,15.0200,reg,197016 +ELOX,2018-06-07,16.9500,17.8800,False,16.1000,16.6500,reg,97633 +ELOX,2018-06-08,17.4400,18.2800,False,13.1800,16.9000,reg,354960 diff --git a/company_library/ELP.csv b/company_library/ELP.csv new file mode 100644 index 00000000..d641e594 --- /dev/null +++ b/company_library/ELP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ELP,2017-06-08,7.5199,7.5295,False,7.1746,7.3281,reg,1350739 +ELP,2017-06-09,7.3665,7.6734,False,7.3329,7.4432,reg,973059 +ELP,2017-06-12,7.2705,7.4288,False,7.2513,7.3377,reg,696746 +ELP,2017-06-13,7.2705,7.3521,False,7.1746,7.2897,reg,523978 +ELP,2017-06-14,7.3760,7.4048,False,7.2609,7.3377,reg,1047866 +ELP,2017-06-15,7.3569,7.3665,False,7.2034,7.3377,reg,619103 +ELP,2017-06-16,7.4048,7.4432,False,7.3281,7.3760,reg,584428 +ELP,2017-06-19,7.4144,7.4720,False,7.3473,7.4240,reg,436937 +ELP,2017-06-20,7.0595,7.3760,False,7.0499,7.3760,reg,680515 +ELP,2017-06-21,6.8965,7.1075,False,6.8581,7.0595,reg,461135 +ELP,2017-06-22,7.1650,7.2993,False,6.9828,7.0212,reg,577067 +ELP,2017-06-23,7.1267,7.2226,False,7.0787,7.1650,reg,256434 +ELP,2017-06-26,7.2418,7.3281,False,7.1746,7.2034,reg,401258 +ELP,2017-06-27,7.1554,7.2657,False,7.1267,7.2226,reg,359784 +ELP,2017-06-28,7.1075,7.2609,False,7.1027,7.2418,reg,513122 +ELP,2017-06-29,7.0403,7.1075,False,6.9540,7.1075,reg,478118 +ELP,2017-06-30,7.0403,7.1267,False,7.0116,7.0595,reg,467989 +ELP,2017-07-05,7.1075,7.1458,False,6.9732,7.0787,reg,410052 +ELP,2017-07-06,7.3856,7.3952,False,7.2226,7.2609,reg,938546 +ELP,2017-07-07,7.2993,7.4911,False,7.2993,7.4816,reg,585348 +ELP,2017-07-10,7.5775,7.6158,False,7.4144,7.4144,reg,460770 +ELP,2017-07-11,7.5871,7.6254,False,7.4048,7.5487,reg,615820 +ELP,2017-07-12,7.8173,7.8317,False,7.6158,7.7022,reg,488640 +ELP,2017-07-13,7.7309,7.8365,False,7.7166,7.7981,reg,365547 +ELP,2017-07-14,7.8748,7.9324,False,7.8269,7.8460,reg,501869 +ELP,2017-07-17,7.9228,7.9707,False,7.8556,7.9132,reg,353389 +ELP,2017-07-18,7.9611,8.0283,False,7.8748,7.9420,reg,187813 +ELP,2017-07-19,8.0187,8.0475,False,7.9324,8.0091,reg,577994 +ELP,2017-07-20,8.1050,8.1530,False,8.0283,8.0954,reg,289552 +ELP,2017-07-21,8.0379,8.1530,False,8.0379,8.1242,reg,412504 +ELP,2017-07-24,8.0379,8.0954,False,7.9611,8.0571,reg,337727 +ELP,2017-07-25,8.0954,8.1338,False,8.0091,8.0571,reg,311671 +ELP,2017-07-26,8.1913,8.2009,False,7.9803,8.0954,reg,360808 +ELP,2017-07-27,7.9516,8.2009,False,7.8796,8.1818,reg,319590 +ELP,2017-07-28,7.9132,7.9132,False,7.8077,7.8652,reg,365742 +ELP,2017-07-31,7.9420,7.9516,False,7.8652,7.9132,reg,290977 +ELP,2017-08-01,7.9420,8.0091,False,7.8940,7.9324,reg,317909 +ELP,2017-08-02,8.0571,8.0762,False,7.8748,7.9132,reg,627608 +ELP,2017-08-03,7.9899,8.0667,False,7.9803,8.0475,reg,226498 +ELP,2017-08-04,7.9420,8.0187,False,7.9324,7.9899,reg,285733 +ELP,2017-08-07,8.1338,8.1530,False,7.8652,7.9420,reg,261344 +ELP,2017-08-08,8.0762,8.1530,False,7.9899,8.0954,reg,401061 +ELP,2017-08-09,7.8940,8.0475,False,7.8460,7.9803,reg,296257 +ELP,2017-08-10,7.5967,7.7885,False,7.5967,7.7789,reg,583863 +ELP,2017-08-11,7.9803,8.0810,False,7.7981,7.7981,reg,703884 +ELP,2017-08-14,8.7285,9.0354,False,8.0954,8.1242,reg,2257544 +ELP,2017-08-15,8.3736,8.6422,False,8.3736,8.5942,reg,464536 +ELP,2017-08-16,8.6038,8.6901,False,8.3832,8.4120,reg,506390 +ELP,2017-08-17,8.3928,8.6949,False,8.3832,8.5942,reg,415631 +ELP,2017-08-18,8.6997,8.7668,False,8.4215,8.4695,reg,778926 +ELP,2017-08-21,8.7381,8.8820,False,8.6997,8.8052,reg,425820 +ELP,2017-08-22,8.9779,9.1122,False,8.9395,9.0930,reg,876960 +ELP,2017-08-23,9.1026,9.1985,False,8.8340,8.8724,reg,535460 +ELP,2017-08-24,9.1409,9.1937,False,9.0258,9.1026,reg,399262 +ELP,2017-08-25,9.0258,9.1937,False,9.0162,9.1122,reg,409789 +ELP,2017-08-28,8.9683,9.0738,False,8.9107,9.0738,reg,455248 +ELP,2017-08-29,8.7764,8.9251,False,8.7381,8.8052,reg,484464 +ELP,2017-08-30,8.8340,8.8676,False,8.7189,8.7477,reg,310902 +ELP,2017-08-31,8.7477,8.8724,False,8.6901,8.8724,reg,325980 +ELP,2017-09-01,8.8436,8.9203,False,8.7908,8.8820,reg,282509 +ELP,2017-09-05,8.8436,9.1505,False,8.7812,9.1122,reg,390136 +ELP,2017-09-06,9.0258,9.1601,False,8.9683,8.9779,reg,619090 +ELP,2017-09-07,9.0642,9.2129,False,9.0258,9.0450,reg,303430 +ELP,2017-09-08,8.9875,9.1122,False,8.8724,9.0834,reg,475174 +ELP,2017-09-11,9.0642,9.2944,False,9.0450,9.1217,reg,507547 +ELP,2017-09-12,9.0162,9.2656,False,9.0066,9.0354,reg,404226 +ELP,2017-09-13,9.0546,9.1122,False,8.9107,8.9875,reg,373259 +ELP,2017-09-14,9.0546,9.0738,False,8.9491,9.0162,reg,179593 +ELP,2017-09-15,9.0738,9.1217,False,8.9875,9.0546,reg,499728 +ELP,2017-09-18,9.0546,9.2177,False,9.0066,9.0834,reg,252139 +ELP,2017-09-19,8.9107,9.1026,False,8.8580,9.0834,reg,459454 +ELP,2017-09-20,8.9875,9.1505,False,8.8820,9.0450,reg,455370 +ELP,2017-09-21,8.9587,9.0834,False,8.9347,9.0354,reg,259522 +ELP,2017-09-22,8.9107,9.1217,False,8.9011,8.9683,reg,474557 +ELP,2017-09-25,8.7093,8.9146,False,8.6613,8.8628,reg,431696 +ELP,2017-09-26,8.6613,8.8148,False,8.6326,8.7093,reg,284467 +ELP,2017-09-27,8.3160,8.6901,False,8.1913,8.6517,reg,419826 +ELP,2017-09-28,8.4215,8.4503,False,8.1818,8.2777,reg,392654 +ELP,2017-09-29,8.4983,8.5942,False,8.3736,8.5942,reg,391273 +ELP,2017-10-02,8.6709,8.7189,False,8.4791,8.4887,reg,340352 +ELP,2017-10-03,8.8148,8.9011,False,8.7285,8.7477,reg,300422 +ELP,2017-10-04,8.7956,8.8915,False,8.7668,8.8244,reg,355133 +ELP,2017-10-05,8.8052,9.0258,False,8.7860,8.9971,reg,347405 +ELP,2017-10-06,8.7668,8.7860,False,8.5750,8.6901,reg,394975 +ELP,2017-10-09,8.6230,8.6709,False,8.5654,8.6709,reg,428699 +ELP,2017-10-10,8.8820,8.8963,False,8.6613,8.7381,reg,766511 +ELP,2017-10-11,8.8052,8.9395,False,8.7668,8.7819,reg,456772 +ELP,2017-10-12,8.7764,8.8244,False,8.7237,8.7764,reg,155909 +ELP,2017-10-13,8.6422,8.9299,False,8.5846,8.9299,reg,518279 +ELP,2017-10-16,8.4983,8.6517,False,8.4407,8.6038,reg,437189 +ELP,2017-10-17,8.2777,8.4503,False,8.1578,8.4503,reg,594273 +ELP,2017-10-18,8.2393,8.3160,False,8.1818,8.2681,reg,497413 +ELP,2017-10-19,8.4120,8.4120,False,8.1050,8.1818,reg,571412 +ELP,2017-10-20,8.3352,8.4168,False,8.3064,8.4120,reg,332745 +ELP,2017-10-23,7.9803,8.2873,False,7.9611,8.2297,reg,431693 +ELP,2017-10-24,7.9132,7.9755,False,7.8412,7.9707,reg,412076 +ELP,2017-10-25,7.9228,7.9707,False,7.7405,7.9707,reg,507215 +ELP,2017-10-26,7.7885,7.9803,False,7.7789,7.9707,reg,532686 +ELP,2017-10-27,7.8556,7.8940,False,7.7597,7.8365,reg,478162 +ELP,2017-10-30,7.5775,7.7693,False,7.5199,7.7214,reg,646399 +ELP,2017-10-31,7.3760,7.5305,False,7.3569,7.5103,reg,496029 +ELP,2017-11-01,7.2993,7.4816,False,7.2705,7.3760,reg,711128 +ELP,2017-11-02,7.2034,7.3281,False,7.0595,7.3281,reg,459817 +ELP,2017-11-03,7.1171,7.3760,False,7.0979,7.2897,reg,1115936 +ELP,2017-11-06,7.2993,7.3281,False,7.1554,7.2034,reg,1441368 +ELP,2017-11-07,7.0307,7.2034,False,7.0212,7.1938,reg,488364 +ELP,2017-11-08,7.1171,7.1747,False,6.9732,7.1458,reg,472863 +ELP,2017-11-09,7.0691,7.1171,False,7.0307,7.0691,reg,418852 +ELP,2017-11-10,7.0020,7.1171,False,6.9732,7.0403,reg,491485 +ELP,2017-11-13,6.9636,7.0212,False,6.8581,7.0212,reg,302041 +ELP,2017-11-14,6.7718,6.8677,False,6.7046,6.8677,reg,721715 +ELP,2017-11-15,6.8293,6.9732,False,6.7622,6.7622,reg,376670 +ELP,2017-11-16,6.9348,7.0116,False,6.8293,6.9252,reg,316795 +ELP,2017-11-17,6.9061,6.9636,False,6.8005,6.8677,reg,374937 +ELP,2017-11-20,6.9828,7.0020,False,6.8581,6.8581,reg,240259 +ELP,2017-11-21,6.9061,6.9924,False,6.8773,6.9828,reg,289568 +ELP,2017-11-22,7.2226,7.2993,False,7.0020,7.0116,reg,389065 +ELP,2017-11-27,7.0595,7.2322,False,7.0451,7.2322,reg,711675 +ELP,2017-11-28,7.2034,7.3281,False,7.1650,7.1938,reg,581010 +ELP,2017-11-29,7.1458,7.2514,False,7.0883,7.1938,reg,427593 +ELP,2017-11-30,6.6854,6.9732,False,6.6567,6.9444,reg,2238464 +ELP,2017-12-01,6.9252,6.9684,False,6.8197,6.8293,reg,649668 +ELP,2017-12-04,6.9636,7.0116,False,6.8965,6.9348,reg,518308 +ELP,2017-12-05,6.7526,7.0212,False,6.7334,7.0212,reg,402796 +ELP,2017-12-06,6.8101,6.8485,False,6.7334,6.8485,reg,311156 +ELP,2017-12-07,6.6183,6.6375,False,6.4265,6.4456,reg,502757 +ELP,2017-12-08,6.7334,6.7957,False,6.6950,6.7334,reg,509172 +ELP,2017-12-11,6.6759,6.7910,False,6.5799,6.7430,reg,359155 +ELP,2017-12-12,6.7334,6.7910,False,6.5161,6.5703,reg,853306 +ELP,2017-12-13,6.7526,6.8869,False,6.6759,6.8581,reg,879600 +ELP,2017-12-14,6.5416,6.6663,False,6.5128,6.5991,reg,488696 +ELP,2017-12-15,6.7334,6.7526,False,6.6087,6.6759,reg,396145 +ELP,2017-12-18,6.7142,6.8197,False,6.6950,6.8101,reg,490009 +ELP,2017-12-19,6.5224,6.6567,False,6.4936,6.6087,reg,767608 +ELP,2017-12-20,6.6759,6.7334,False,6.5895,6.5895,reg,338892 +ELP,2017-12-21,6.9061,6.9252,False,6.7142,6.7430,reg,497208 +ELP,2017-12-22,6.8965,6.9252,False,6.8197,6.8965,reg,185119 +ELP,2017-12-26,7.0116,7.0883,False,6.9924,7.0020,reg,299755 +ELP,2017-12-27,7.0787,7.1458,False,7.0499,7.1363,reg,239612 +ELP,2017-12-28,7.2130,7.2562,False,7.1123,7.1458,reg,334639 +ELP,2017-12-29,7.3185,7.3473,False,7.2130,7.2130,reg,343518 +ELP,2018-01-02,7.3377,7.3856,False,7.3089,7.3760,reg,261845 +ELP,2018-01-03,7.2897,7.4144,False,7.2466,7.3952,reg,399744 +ELP,2018-01-04,7.2514,7.3760,False,7.2322,7.2993,reg,506295 +ELP,2018-01-05,7.4500,7.4600,False,7.2900,7.3300,reg,335825 +ELP,2018-01-08,7.4600,7.4800,False,7.3900,7.4400,reg,254349 +ELP,2018-01-09,7.3600,7.4100,False,7.3200,7.4000,reg,305608 +ELP,2018-01-10,7.4800,7.5000,False,7.3500,7.3500,reg,499819 +ELP,2018-01-11,7.4700,7.4900,False,7.3600,7.4100,reg,455861 +ELP,2018-01-12,7.2900,7.3700,False,7.2800,7.3100,reg,418493 +ELP,2018-01-16,7.3000,7.3800,False,7.2893,7.3000,reg,1090720 +ELP,2018-01-17,7.1300,7.2700,False,7.1200,7.1900,reg,651875 +ELP,2018-01-18,7.0300,7.2200,False,7.0200,7.1500,reg,501906 +ELP,2018-01-19,7.1900,7.2050,False,7.0600,7.0900,reg,718164 +ELP,2018-01-22,7.1600,7.2400,False,7.1100,7.2400,reg,358020 +ELP,2018-01-23,7.1400,7.1400,False,7.0200,7.0300,reg,459109 +ELP,2018-01-24,7.4800,7.5300,False,7.2700,7.3300,reg,1068024 +ELP,2018-01-25,7.5900,7.7400,False,7.4600,7.5300,reg,466349 +ELP,2018-01-26,7.7200,7.7300,False,7.5400,7.5800,reg,799631 +ELP,2018-01-29,7.7600,7.8300,False,7.6600,7.6700,reg,521071 +ELP,2018-01-30,7.7200,7.7500,False,7.6100,7.7500,reg,313764 +ELP,2018-01-31,7.7500,7.8900,False,7.7100,7.8700,reg,511487 +ELP,2018-02-01,7.7700,7.8800,False,7.7700,7.8600,reg,313355 +ELP,2018-02-02,7.4800,7.5800,False,7.4600,7.5500,reg,395844 +ELP,2018-02-05,7.2100,7.4800,False,7.1500,7.4100,reg,530137 +ELP,2018-02-06,7.3600,7.4400,False,7.0710,7.1300,reg,426390 +ELP,2018-02-07,7.2600,7.3800,False,7.1900,7.3000,reg,559076 +ELP,2018-02-08,7.0600,7.3400,False,7.0500,7.3300,reg,541992 +ELP,2018-02-09,7.1800,7.2300,False,6.9800,7.1700,reg,543268 +ELP,2018-02-12,7.3500,7.3750,False,7.1400,7.2200,reg,270632 +ELP,2018-02-13,7.3300,7.4000,False,7.2900,7.3300,reg,152646 +ELP,2018-02-14,7.5900,7.6200,False,7.3000,7.3000,reg,387601 +ELP,2018-02-15,7.6300,7.6800,False,7.5200,7.6500,reg,464444 +ELP,2018-02-16,7.5700,7.6600,False,7.4700,7.5000,reg,322462 +ELP,2018-02-20,7.6100,7.6350,False,7.4900,7.5100,reg,210391 +ELP,2018-02-21,7.5200,7.6600,False,7.5200,7.6500,reg,229713 +ELP,2018-02-22,7.6300,7.6600,False,7.5800,7.6000,reg,291682 +ELP,2018-02-23,7.9100,7.9200,False,7.7050,7.7800,reg,472651 +ELP,2018-02-26,8.1400,8.2400,False,8.0500,8.1250,reg,434941 +ELP,2018-02-27,7.8900,8.2100,False,7.8650,8.1300,reg,487093 +ELP,2018-02-28,7.8500,8.0700,False,7.8500,8.0600,reg,395634 +ELP,2018-03-01,7.8000,7.9400,False,7.7600,7.8300,reg,594626 +ELP,2018-03-02,7.8700,7.9000,False,7.6589,7.7800,reg,555173 +ELP,2018-03-05,7.8800,7.9000,False,7.7600,7.8000,reg,508270 +ELP,2018-03-06,7.8200,7.9700,False,7.8000,7.9700,reg,499619 +ELP,2018-03-07,7.7600,7.8200,False,7.6700,7.7900,reg,382276 +ELP,2018-03-08,7.8500,7.9400,False,7.7000,7.7700,reg,348116 +ELP,2018-03-09,8.0300,8.0500,False,7.9600,8.0200,reg,380226 +ELP,2018-03-12,8.2000,8.2900,False,8.1500,8.1800,reg,509086 +ELP,2018-03-13,8.3300,8.4600,False,8.2700,8.3400,reg,675195 +ELP,2018-03-14,8.1900,8.3600,False,8.1500,8.3400,reg,422945 +ELP,2018-03-15,8.1200,8.2000,False,8.0850,8.1600,reg,402952 +ELP,2018-03-16,8.3100,8.3100,False,8.1000,8.1600,reg,911274 +ELP,2018-03-19,8.3000,8.3850,False,8.2600,8.3100,reg,370721 +ELP,2018-03-20,8.2100,8.3501,False,8.1900,8.3500,reg,271591 +ELP,2018-03-21,8.3300,8.3500,False,8.2500,8.2700,reg,280103 +ELP,2018-03-22,8.2200,8.3700,False,8.1700,8.2900,reg,414986 +ELP,2018-03-23,8.0200,8.2400,False,8.0100,8.2100,reg,576354 +ELP,2018-03-26,8.1400,8.1700,False,8.0100,8.1000,reg,220728 +ELP,2018-03-27,7.9500,8.1150,False,7.9100,8.0500,reg,470805 +ELP,2018-03-28,7.7500,7.8700,False,7.6000,7.7800,reg,616813 +ELP,2018-03-29,7.8600,7.9200,False,7.7600,7.8200,reg,310947 +ELP,2018-04-02,7.8600,7.9600,False,7.7850,7.8900,reg,278995 +ELP,2018-04-03,7.8100,7.9000,False,7.7900,7.8800,reg,203661 +ELP,2018-04-04,7.7600,7.8050,False,7.6250,7.7000,reg,292006 +ELP,2018-04-05,7.8800,7.9700,False,7.8300,7.9200,reg,351847 +ELP,2018-04-06,7.7200,7.8200,False,7.6700,7.8000,reg,379146 +ELP,2018-04-09,7.3900,7.7200,False,7.3700,7.7200,reg,353881 +ELP,2018-04-10,7.5000,7.5500,False,7.2700,7.3200,reg,733685 +ELP,2018-04-11,7.7400,7.7600,False,7.4900,7.4900,reg,471352 +ELP,2018-04-12,7.7500,7.8600,False,7.7400,7.8200,reg,455246 +ELP,2018-04-13,7.4000,7.7400,False,7.3900,7.7100,reg,891660 +ELP,2018-04-16,7.2300,7.4000,False,7.1700,7.3900,reg,608476 +ELP,2018-04-17,7.4400,7.5400,False,7.2100,7.2800,reg,859503 +ELP,2018-04-18,7.5000,7.6100,False,7.4400,7.5900,reg,493625 +ELP,2018-04-19,7.4800,7.5100,False,7.3400,7.3700,reg,749159 +ELP,2018-04-20,7.3600,7.4200,False,7.3300,7.4200,reg,620293 +ELP,2018-04-23,7.3600,7.4050,False,7.2100,7.3000,reg,370293 +ELP,2018-04-24,7.2700,7.4168,False,7.2200,7.3900,reg,370724 +ELP,2018-04-25,7.2200,7.2400,False,7.0900,7.2400,reg,421447 +ELP,2018-04-26,7.5400,7.5400,False,7.3400,7.4000,reg,547955 +ELP,2018-04-27,7.7100,7.7400,False,7.6400,7.6700,reg,358640 +ELP,2018-04-30,7.6700,7.7750,False,7.6600,7.7500,reg,199534 +ELP,2018-05-01,7.5200,7.6700,False,7.4850,7.6700,reg,109698 +ELP,2018-05-02,7.3300,7.4800,False,7.3100,7.4400,reg,679037 +ELP,2018-05-03,7.2800,7.3400,False,7.1550,7.3100,reg,257588 +ELP,2018-05-04,7.3200,7.3900,False,7.2000,7.2200,reg,408628 +ELP,2018-05-07,7.1900,7.3300,False,7.1650,7.3200,reg,281798 +ELP,2018-05-08,7.0500,7.1900,False,6.9900,7.1900,reg,418071 +ELP,2018-05-09,6.8800,7.0100,False,6.8500,7.0000,reg,544982 +ELP,2018-05-10,7.1900,7.2700,False,6.9600,6.9600,reg,636795 +ELP,2018-05-11,7.0700,7.2500,False,6.9900,7.2300,reg,492399 +ELP,2018-05-14,6.8100,7.1100,False,6.7500,7.0200,reg,650702 +ELP,2018-05-15,6.5400,6.5800,False,6.3800,6.5200,reg,621052 +ELP,2018-05-16,6.6700,6.8300,False,6.6203,6.6700,reg,865303 +ELP,2018-05-17,6.4900,6.6550,False,6.4400,6.6500,reg,595977 +ELP,2018-05-18,6.3300,6.3750,False,6.2700,6.3100,reg,793825 +ELP,2018-05-21,6.5600,6.6100,False,6.4500,6.4500,reg,534496 +ELP,2018-05-22,6.8100,6.8500,False,6.6400,6.7200,reg,417162 +ELP,2018-05-23,6.9000,6.9750,False,6.8100,6.8300,reg,781532 +ELP,2018-05-24,6.8100,6.8500,False,6.7500,6.8300,reg,471670 +ELP,2018-05-25,6.7100,6.8900,False,6.6950,6.8500,reg,418234 +ELP,2018-05-29,6.3000,6.4800,False,6.2350,6.3500,reg,852216 +ELP,2018-05-30,6.2900,6.3600,False,6.1799,6.3500,reg,566737 +ELP,2018-05-31,6.2600,6.3450,False,6.2200,6.3000,reg,273775 +ELP,2018-06-01,6.2400,6.5200,False,6.1100,6.4700,reg,646800 +ELP,2018-06-04,6.3600,6.3800,False,6.2000,6.3300,reg,347481 +ELP,2018-06-05,6.0900,6.4000,False,6.0700,6.3500,reg,610653 +ELP,2018-06-06,5.8900,6.0500,False,5.7900,6.0000,reg,935152 +ELP,2018-06-07,5.7400,5.7900,False,5.4700,5.7800,reg,874331 diff --git a/company_library/ELSE.csv b/company_library/ELSE.csv index eea6fb17..776faffc 100644 --- a/company_library/ELSE.csv +++ b/company_library/ELSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELSE,2017-06-06,4.0000,4.0000,False,4.0000,4.0000,reg,8 -ELSE,2017-06-07,4.0000,4.0100,False,4.0000,4.0100,reg,372 -ELSE,2017-06-08,4.1300,4.1300,False,4.1300,4.1300,reg,504 ELSE,2017-06-09,4.0000,4.0200,False,4.0000,4.0200,reg,2112 ELSE,2017-06-12,4.0000,4.0000,False,4.0000,4.0000,reg,194 ELSE,2017-06-13,4.0060,4.0100,False,4.0060,4.0100,reg,302 @@ -249,3 +246,6 @@ ELSE,2018-05-31,3.9700,3.9700,False,3.8700,3.9000,reg,2715 ELSE,2018-06-01,3.9599,3.9799,False,3.9500,3.9799,reg,5923 ELSE,2018-06-04,4.0200,4.0300,False,4.0200,4.0300,reg,323 ELSE,2018-06-05,3.9700,4.0200,False,3.9300,4.0200,reg,1793 +ELSE,2018-06-06,3.9400,4.0500,False,3.9400,3.9600,reg,909 +ELSE,2018-06-07,4.1500,4.1500,False,3.9800,3.9800,reg,5787 +ELSE,2018-06-08,4.1500,4.1500,False,4.1500,4.1500,reg,0 diff --git a/company_library/ELTK.csv b/company_library/ELTK.csv index ae64e7e6..e3b183e4 100644 --- a/company_library/ELTK.csv +++ b/company_library/ELTK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELTK,2017-06-06,3.1500,3.2500,False,3.1500,3.1500,reg,768 -ELTK,2017-06-07,3.2985,3.3000,False,3.2485,3.2495,reg,1700 -ELTK,2017-06-08,3.3450,3.3450,False,3.3000,3.3000,reg,480 ELTK,2017-06-09,3.5835,3.5835,False,3.3000,3.3000,reg,950 ELTK,2017-06-12,3.4835,3.5000,False,3.3000,3.3000,reg,248 ELTK,2017-06-13,3.4995,3.5450,False,3.3005,3.3005,reg,1423 @@ -249,3 +246,6 @@ ELTK,2018-05-31,4.4200,4.4400,False,4.2800,4.2900,reg,1728 ELTK,2018-06-01,4.2000,4.2600,False,4.0900,4.1200,reg,2702 ELTK,2018-06-04,4.3600,4.4300,False,4.3200,4.3200,reg,2645 ELTK,2018-06-05,4.3200,4.4000,False,4.3100,4.3800,reg,5546 +ELTK,2018-06-06,4.1000,4.3200,False,4.0700,4.2600,reg,21940 +ELTK,2018-06-07,4.2000,4.2000,False,3.9700,4.1300,reg,18279 +ELTK,2018-06-08,3.8300,4.2100,False,3.7501,3.9500,reg,10695 diff --git a/company_library/EMB.csv b/company_library/EMB.csv index c05cc9f2..f6dea946 100644 --- a/company_library/EMB.csv +++ b/company_library/EMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMB,2017-06-06,111.1161,111.1257,False,110.9917,111.0204,reg,2215898 -EMB,2017-06-07,111.0204,111.3555,False,110.8768,111.3172,reg,3462230 -EMB,2017-06-08,110.8576,110.8863,False,110.5799,110.8863,reg,2416264 EMB,2017-06-09,110.6182,110.9725,False,110.5799,110.9725,reg,4241265 EMB,2017-06-12,110.6087,111.1449,False,110.5895,110.7714,reg,3099893 EMB,2017-06-13,110.7810,110.7810,False,110.6182,110.7140,reg,914922 @@ -249,3 +246,6 @@ EMB,2018-05-31,108.3884,108.6871,False,108.0747,108.6473,reg,3376808 EMB,2018-06-01,108.0000,108.0500,False,107.5800,107.7400,reg,2781787 EMB,2018-06-04,107.9600,108.2600,False,107.9300,108.1100,reg,2164808 EMB,2018-06-05,108.1300,108.3150,False,108.0700,108.1900,reg,1735762 +EMB,2018-06-06,107.8900,108.0200,False,107.7200,107.9700,reg,2138963 +EMB,2018-06-07,107.5900,107.9800,False,107.3800,107.9300,reg,6189870 +EMB,2018-06-08,107.6900,107.7700,False,107.3500,107.6400,reg,3288033 diff --git a/company_library/EMCB.csv b/company_library/EMCB.csv index 9338f7d4..66952631 100644 --- a/company_library/EMCB.csv +++ b/company_library/EMCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCB,2017-06-06,69.2443,69.2443,False,69.0331,69.1099,reg,8417 -EMCB,2017-06-07,69.2223,69.4075,False,69.0989,69.1195,reg,4433 -EMCB,2017-06-08,69.2386,69.3019,False,68.8526,69.0427,reg,4343 EMCB,2017-06-09,68.9902,68.9902,False,68.5435,68.6395,reg,1641 EMCB,2017-06-12,69.4363,69.4363,False,68.9074,69.0715,reg,9768 EMCB,2017-06-13,69.2141,69.2962,False,68.9122,68.9122,reg,3445 @@ -249,3 +246,6 @@ EMCB,2018-05-31,69.1942,69.2000,False,68.9300,68.9300,reg,761 EMCB,2018-06-01,69.3200,69.3200,False,68.7501,68.7501,reg,417 EMCB,2018-06-04,68.8561,68.8561,False,68.7501,68.7501,reg,382 EMCB,2018-06-05,68.9682,69.5222,False,68.8601,69.4700,reg,1136 +EMCB,2018-06-06,69.3525,69.3525,False,68.9718,69.0657,reg,811 +EMCB,2018-06-07,69.3525,69.3525,False,68.9718,69.0657,reg,11 +EMCB,2018-06-08,69.3525,69.3525,False,69.3525,69.3525,reg,0 diff --git a/company_library/EMCF.csv b/company_library/EMCF.csv index caf41f11..7b41ce7b 100644 --- a/company_library/EMCF.csv +++ b/company_library/EMCF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCF,2017-06-06,26.5348,26.5348,False,26.5348,26.5348,reg,68 -EMCF,2017-06-07,26.5348,26.5348,False,26.5348,26.5348,reg,28 -EMCF,2017-06-08,26.5348,26.5348,False,26.5348,26.5348,reg,85 EMCF,2017-06-09,26.5348,26.5348,False,26.5348,26.5348,reg,464 EMCF,2017-06-12,26.3711,26.3711,False,26.3711,26.3711,reg,148 EMCF,2017-06-13,26.3711,26.3711,False,26.3711,26.3711,reg,67 @@ -249,3 +246,6 @@ EMCF,2018-05-31,34.7199,34.7200,False,32.8650,34.7200,reg,3997 EMCF,2018-06-01,34.5000,34.7475,False,33.2200,34.5000,reg,1846 EMCF,2018-06-04,33.8100,34.8000,False,33.4583,34.8000,reg,3148 EMCF,2018-06-05,33.6000,34.0000,False,33.6000,34.0000,reg,2584 +EMCF,2018-06-06,33.4100,33.9900,False,33.4100,33.9900,reg,559 +EMCF,2018-06-07,33.4100,33.9900,False,33.4100,33.9900,reg,95 +EMCF,2018-06-08,34.3000,34.7000,False,33.5097,34.1000,reg,8120 diff --git a/company_library/EMCG.csv b/company_library/EMCG.csv index 84bc6aeb..08ad0db1 100644 --- a/company_library/EMCG.csv +++ b/company_library/EMCG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCG,2017-06-06,23.3525,23.3525,False,23.3525,23.3525,reg,63 -EMCG,2017-06-07,23.1657,23.2795,False,23.1657,23.2795,reg,22672 -EMCG,2017-06-08,23.4261,23.4261,False,23.3427,23.3427,reg,16300 EMCG,2017-06-09,23.2739,23.4468,False,23.2641,23.4311,reg,14616 EMCG,2017-06-12,23.1659,23.1659,False,23.1001,23.1001,reg,4507 EMCG,2017-06-13,23.1891,23.3328,False,23.1891,23.3328,reg,779 @@ -249,3 +246,6 @@ EMCG,2018-05-31,24.3100,24.4100,False,24.2653,24.2653,reg,2637 EMCG,2018-06-01,24.5200,24.6090,False,24.4500,24.4500,reg,2209 EMCG,2018-06-04,24.7700,24.7990,False,24.5300,24.5300,reg,16719 EMCG,2018-06-05,24.4900,24.5171,False,24.4510,24.5171,reg,3401 +EMCG,2018-06-06,24.6500,24.6500,False,24.5000,24.5000,reg,2920 +EMCG,2018-06-07,24.3800,24.5389,False,24.3299,24.5389,reg,3206 +EMCG,2018-06-08,24.5000,24.5000,False,24.2800,24.3250,reg,1067 diff --git a/company_library/EMCI.csv b/company_library/EMCI.csv index e5cfcb77..50801011 100644 --- a/company_library/EMCI.csv +++ b/company_library/EMCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCI,2017-06-06,26.1821,26.5503,False,26.1627,26.1627,reg,11390 -EMCI,2017-06-07,26.3275,26.5502,False,25.6976,26.1143,reg,13871 -EMCI,2017-06-08,26.5406,26.7926,False,26.0949,26.7635,reg,36681 EMCI,2017-06-09,27.7422,27.7906,False,26.1724,26.5213,reg,44453 EMCI,2017-06-12,27.6162,27.8875,False,27.2771,27.7131,reg,24124 EMCI,2017-06-13,27.7131,28.0426,False,27.1119,27.6744,reg,15588 @@ -249,3 +246,6 @@ EMCI,2018-05-31,25.7700,25.9700,False,25.6700,25.7600,reg,11294 EMCI,2018-06-01,26.0500,26.0700,False,25.5500,25.8300,reg,13254 EMCI,2018-06-04,25.9400,26.1200,False,25.9200,26.1200,reg,6955 EMCI,2018-06-05,26.2000,26.2000,False,25.8600,25.9500,reg,19864 +EMCI,2018-06-06,26.8600,26.9900,False,25.9033,26.1300,reg,19548 +EMCI,2018-06-07,26.3900,26.7132,False,25.7089,26.5100,reg,7522 +EMCI,2018-06-08,26.8600,27.2533,False,26.2500,26.2500,reg,33144 diff --git a/company_library/EMES.csv b/company_library/EMES.csv new file mode 100644 index 00000000..e5eb427d --- /dev/null +++ b/company_library/EMES.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EMES,2017-06-08,9.4900,9.9400,False,9.3400,9.5400,reg,478060 +EMES,2017-06-09,9.9600,10.1100,False,9.2200,9.4700,reg,580750 +EMES,2017-06-12,10.3700,10.6500,False,10.0200,10.0200,reg,467484 +EMES,2017-06-13,10.4700,10.8100,False,10.0000,10.3100,reg,476083 +EMES,2017-06-14,10.0300,10.4500,False,9.5500,10.3300,reg,880647 +EMES,2017-06-15,9.0200,10.0900,False,9.0000,9.9300,reg,962096 +EMES,2017-06-16,8.7900,9.2245,False,8.5500,9.1500,reg,526359 +EMES,2017-06-19,8.6900,9.1100,False,8.5000,8.7200,reg,598718 +EMES,2017-06-20,8.4400,8.4783,False,7.7205,8.3000,reg,1105578 +EMES,2017-06-21,8.2200,8.9270,False,7.7700,8.4100,reg,928936 +EMES,2017-06-22,8.2500,8.6800,False,8.0800,8.3100,reg,496822 +EMES,2017-06-23,8.4200,8.5600,False,8.1100,8.3300,reg,487565 +EMES,2017-06-26,8.5000,8.7185,False,8.1900,8.4200,reg,659759 +EMES,2017-06-27,8.5400,8.8700,False,8.4300,8.6000,reg,592637 +EMES,2017-06-28,8.8100,9.5000,False,8.3300,8.5000,reg,804979 +EMES,2017-06-29,9.0000,9.3800,False,8.8600,9.0500,reg,654162 +EMES,2017-06-30,9.0100,9.4000,False,9.0100,9.1500,reg,406665 +EMES,2017-07-05,8.8100,9.3700,False,8.7341,9.3000,reg,490767 +EMES,2017-07-06,8.8700,9.1300,False,8.7301,9.0000,reg,323495 +EMES,2017-07-07,8.1700,8.7500,False,7.9500,8.7500,reg,748766 +EMES,2017-07-10,8.2900,8.3900,False,8.0100,8.0100,reg,471784 +EMES,2017-07-11,8.3000,8.6000,False,8.0600,8.2800,reg,337420 +EMES,2017-07-12,8.2900,8.6600,False,8.1000,8.5900,reg,430464 +EMES,2017-07-13,8.5200,8.5800,False,8.2345,8.2400,reg,327635 +EMES,2017-07-14,8.7100,8.8600,False,8.5000,8.6300,reg,413387 +EMES,2017-07-17,8.7200,9.0300,False,8.7150,8.7200,reg,274043 +EMES,2017-07-18,8.6300,8.9800,False,8.5200,8.8200,reg,254360 +EMES,2017-07-19,9.0400,9.0800,False,8.6400,8.6400,reg,412330 +EMES,2017-07-20,8.2400,9.2500,False,8.1500,9.1100,reg,852787 +EMES,2017-07-21,7.9700,8.3200,False,7.9300,8.1500,reg,399313 +EMES,2017-07-24,6.7500,8.0900,False,6.6100,8.0900,reg,1917975 +EMES,2017-07-25,6.7000,7.3200,False,6.6550,6.9600,reg,940954 +EMES,2017-07-26,6.9800,7.2400,False,6.7700,6.7700,reg,794560 +EMES,2017-07-27,6.9500,7.2000,False,6.7600,6.9900,reg,496522 +EMES,2017-07-28,7.2200,7.4000,False,6.8900,6.9500,reg,637494 +EMES,2017-07-31,7.0300,7.3000,False,6.9505,7.1800,reg,642485 +EMES,2017-08-01,6.6100,7.1400,False,6.3900,6.8600,reg,805023 +EMES,2017-08-02,6.2100,6.6800,False,5.9200,6.5900,reg,1050713 +EMES,2017-08-03,6.0600,6.4400,False,5.7701,6.2500,reg,1075582 +EMES,2017-08-04,6.8400,7.1800,False,6.0100,6.1200,reg,1311168 +EMES,2017-08-07,6.5700,6.8000,False,6.5000,6.8000,reg,381051 +EMES,2017-08-08,6.3800,6.7300,False,6.2200,6.5300,reg,573895 +EMES,2017-08-09,6.3600,6.5899,False,6.2700,6.4400,reg,658615 +EMES,2017-08-10,6.2700,6.5200,False,6.2100,6.3100,reg,484106 +EMES,2017-08-11,6.1600,6.3900,False,6.0700,6.1100,reg,268136 +EMES,2017-08-14,5.7900,6.3400,False,5.7200,6.1900,reg,437275 +EMES,2017-08-15,6.1200,6.1500,False,5.6500,5.7300,reg,433040 +EMES,2017-08-16,6.0900,6.2800,False,5.9600,6.0900,reg,421829 +EMES,2017-08-17,6.1100,6.4200,False,6.0100,6.0200,reg,446661 +EMES,2017-08-18,6.1900,6.4200,False,6.1100,6.1200,reg,272592 +EMES,2017-08-21,6.0800,6.2500,False,6.0200,6.1800,reg,301174 +EMES,2017-08-22,6.1500,6.3335,False,6.0800,6.0900,reg,391448 +EMES,2017-08-23,6.1200,6.3200,False,6.0400,6.1100,reg,283762 +EMES,2017-08-24,6.0200,6.2900,False,6.0100,6.0700,reg,277735 +EMES,2017-08-25,6.2500,6.4900,False,6.0000,6.0700,reg,523564 +EMES,2017-08-28,6.4100,6.6417,False,6.1450,6.2700,reg,369163 +EMES,2017-08-29,6.3800,6.6500,False,6.3000,6.3500,reg,427177 +EMES,2017-08-30,6.4600,6.6900,False,6.3000,6.3500,reg,470040 +EMES,2017-08-31,6.5600,6.7800,False,6.4700,6.5400,reg,489818 +EMES,2017-09-01,6.5700,6.7500,False,6.5350,6.5600,reg,289270 +EMES,2017-09-05,6.8300,7.0000,False,6.6100,6.6100,reg,503932 +EMES,2017-09-06,6.8500,7.3181,False,6.8304,6.9200,reg,581961 +EMES,2017-09-07,6.5700,6.8739,False,6.5600,6.7900,reg,459817 +EMES,2017-09-08,6.5700,6.9300,False,6.4000,6.6000,reg,449808 +EMES,2017-09-11,6.7600,6.8200,False,6.5700,6.5700,reg,341335 +EMES,2017-09-12,7.1200,7.2500,False,6.7500,6.7700,reg,518954 +EMES,2017-09-13,8.0000,8.3300,False,7.2000,7.2000,reg,1452953 +EMES,2017-09-14,8.0500,8.4500,False,7.7700,8.0900,reg,773193 +EMES,2017-09-15,7.9300,8.1200,False,7.6900,8.0700,reg,250098 +EMES,2017-09-18,8.0600,8.2400,False,7.8100,7.8600,reg,427229 +EMES,2017-09-19,8.0500,8.1700,False,7.8000,8.1600,reg,257175 +EMES,2017-09-20,8.4100,8.7000,False,8.1074,8.1200,reg,870964 +EMES,2017-09-21,8.7300,8.8500,False,8.3000,8.4700,reg,473640 +EMES,2017-09-22,9.1700,9.7200,False,8.7000,8.7000,reg,957094 +EMES,2017-09-25,9.3700,9.9000,False,9.2500,9.3400,reg,621150 +EMES,2017-09-26,9.4900,9.8500,False,9.2700,9.2700,reg,515656 +EMES,2017-09-27,8.7000,9.6100,False,8.3503,9.6100,reg,1019420 +EMES,2017-09-28,8.0900,8.7675,False,7.9600,8.7100,reg,617569 +EMES,2017-09-29,8.2400,8.3000,False,7.8500,8.1800,reg,595355 +EMES,2017-10-02,8.3100,8.3300,False,7.9300,8.1500,reg,549662 +EMES,2017-10-03,8.8200,8.9303,False,8.0752,8.3000,reg,1102373 +EMES,2017-10-04,8.3500,8.9500,False,8.3500,8.8100,reg,551731 +EMES,2017-10-05,8.5400,8.7592,False,8.3780,8.4000,reg,376381 +EMES,2017-10-06,8.2900,8.6700,False,8.1210,8.4100,reg,419662 +EMES,2017-10-09,8.3500,8.5600,False,8.2400,8.3200,reg,229054 +EMES,2017-10-10,8.3000,8.6500,False,8.1550,8.5300,reg,460686 +EMES,2017-10-11,8.2500,8.4900,False,8.0352,8.3650,reg,335142 +EMES,2017-10-12,7.9000,8.2200,False,7.8000,8.1400,reg,369259 +EMES,2017-10-13,7.6800,8.1100,False,7.2400,8.0200,reg,788627 +EMES,2017-10-16,7.4000,7.8600,False,7.3000,7.7800,reg,362828 +EMES,2017-10-17,7.2600,7.5450,False,7.1300,7.4200,reg,258027 +EMES,2017-10-18,7.5000,7.8900,False,7.3300,7.5800,reg,420643 +EMES,2017-10-19,7.4100,7.5000,False,7.2650,7.4100,reg,190584 +EMES,2017-10-20,7.4700,7.5579,False,7.2900,7.3900,reg,190831 +EMES,2017-10-23,7.3500,7.6700,False,7.2500,7.5400,reg,333731 +EMES,2017-10-24,7.3000,7.3500,False,7.2240,7.3500,reg,259163 +EMES,2017-10-25,7.0000,7.3650,False,6.8000,7.3000,reg,614603 +EMES,2017-10-26,6.9500,7.0800,False,6.7200,6.9600,reg,436563 +EMES,2017-10-27,7.2500,7.2500,False,6.7900,6.8100,reg,521244 +EMES,2017-10-30,6.9900,7.3500,False,6.9480,7.2700,reg,517999 +EMES,2017-10-31,7.1400,7.2400,False,6.7300,6.9800,reg,628638 +EMES,2017-11-01,8.1700,8.5000,False,7.9100,8.0000,reg,1482902 +EMES,2017-11-02,7.5900,8.2100,False,7.3500,8.2100,reg,952446 +EMES,2017-11-03,7.6200,7.7900,False,7.3500,7.6100,reg,704741 +EMES,2017-11-06,8.7100,8.8000,False,7.5598,7.6800,reg,1201471 +EMES,2017-11-07,8.8900,9.1700,False,8.5050,8.8400,reg,961002 +EMES,2017-11-08,8.4200,9.0000,False,8.3600,8.9200,reg,471955 +EMES,2017-11-09,8.8900,8.9300,False,8.2800,8.3600,reg,359909 +EMES,2017-11-10,8.8600,9.4000,False,8.7267,9.1500,reg,562354 +EMES,2017-11-13,9.1100,9.1200,False,8.6300,8.7800,reg,545708 +EMES,2017-11-14,8.7300,9.1000,False,8.3000,8.9900,reg,909132 +EMES,2017-11-15,8.5200,8.8500,False,8.3300,8.5300,reg,433198 +EMES,2017-11-16,8.4000,8.8600,False,8.3500,8.5900,reg,523251 +EMES,2017-11-17,8.6200,8.8250,False,8.3635,8.4600,reg,719497 +EMES,2017-11-20,8.3500,8.7500,False,8.3400,8.6000,reg,356096 +EMES,2017-11-21,7.9900,8.5728,False,7.7750,8.4400,reg,797757 +EMES,2017-11-22,8.1800,8.2700,False,7.8900,8.0800,reg,490119 +EMES,2017-11-27,7.9600,8.2500,False,7.9000,8.1200,reg,306973 +EMES,2017-11-28,7.9100,8.0700,False,7.8200,7.9600,reg,359441 +EMES,2017-11-29,7.7800,8.0400,False,7.6429,7.9200,reg,378485 +EMES,2017-11-30,8.0100,8.1099,False,7.7800,7.8400,reg,482544 +EMES,2017-12-01,7.9700,8.3700,False,7.8000,8.0700,reg,654619 +EMES,2017-12-04,7.8900,8.2199,False,7.8500,8.0400,reg,513190 +EMES,2017-12-05,7.7800,8.0500,False,7.6500,7.8500,reg,365715 +EMES,2017-12-06,7.4500,7.7500,False,7.3230,7.7300,reg,492645 +EMES,2017-12-07,7.0000,7.4400,False,6.9800,7.1000,reg,788013 +EMES,2017-12-08,7.1200,7.4600,False,7.0500,7.1500,reg,594739 +EMES,2017-12-11,7.3400,7.5500,False,7.0500,7.1100,reg,452194 +EMES,2017-12-12,7.2100,7.7300,False,7.1310,7.3700,reg,508716 +EMES,2017-12-13,7.3800,7.6700,False,7.1500,7.2200,reg,578845 +EMES,2017-12-14,7.4700,7.6600,False,7.3200,7.3200,reg,388456 +EMES,2017-12-15,7.3700,7.6100,False,7.2600,7.5200,reg,455622 +EMES,2017-12-18,7.2900,7.6500,False,7.1100,7.4000,reg,916579 +EMES,2017-12-19,7.1500,7.4600,False,7.1095,7.3200,reg,589577 +EMES,2017-12-20,7.2300,7.3500,False,7.0600,7.2100,reg,451146 +EMES,2017-12-21,7.4500,7.5865,False,7.1400,7.1700,reg,828854 +EMES,2017-12-22,7.3300,7.5900,False,7.2700,7.4900,reg,686195 +EMES,2017-12-26,7.5000,7.8400,False,7.1100,7.3300,reg,1234028 +EMES,2017-12-27,7.4000,7.5800,False,7.3100,7.5000,reg,283985 +EMES,2017-12-28,7.3100,7.4600,False,7.2400,7.3600,reg,566345 +EMES,2017-12-29,7.1900,7.3900,False,7.1200,7.3200,reg,749959 +EMES,2018-01-02,7.3100,7.5000,False,7.1900,7.2400,reg,515310 +EMES,2018-01-03,7.6000,7.7800,False,7.2800,7.3600,reg,1423338 +EMES,2018-01-04,8.2100,8.4100,False,7.6300,7.6900,reg,1475234 +EMES,2018-01-05,8.0000,8.2400,False,7.8700,8.2400,reg,909568 +EMES,2018-01-08,8.8800,9.0900,False,8.0800,8.3000,reg,1327573 +EMES,2018-01-09,9.0600,9.4000,False,8.7000,9.0500,reg,1200032 +EMES,2018-01-10,9.8000,10.0400,False,9.0300,9.0700,reg,1319354 +EMES,2018-01-11,10.0300,10.4500,False,9.8900,9.9400,reg,1419457 +EMES,2018-01-12,9.7100,10.2400,False,9.6600,10.0700,reg,881942 +EMES,2018-01-16,9.1200,9.8500,False,8.9600,9.7600,reg,1038831 +EMES,2018-01-17,9.2000,9.3000,False,9.0500,9.1000,reg,524350 +EMES,2018-01-18,8.9500,9.2400,False,8.8610,9.1600,reg,522399 +EMES,2018-01-19,8.8200,8.9900,False,8.5900,8.9000,reg,716341 +EMES,2018-01-22,9.3900,9.4800,False,8.7300,8.8100,reg,724498 +EMES,2018-01-23,9.3900,9.6499,False,9.1500,9.5500,reg,482712 +EMES,2018-01-24,9.1500,9.4500,False,9.0600,9.3700,reg,676012 +EMES,2018-01-25,8.8400,9.3600,False,8.7700,9.2100,reg,593564 +EMES,2018-01-26,8.9700,9.0000,False,8.7600,8.8300,reg,378694 +EMES,2018-01-29,8.8300,8.9200,False,8.4500,8.9200,reg,569305 +EMES,2018-01-30,8.6900,8.8890,False,8.3000,8.7400,reg,501268 +EMES,2018-01-31,8.6900,8.7750,False,8.5200,8.7000,reg,252431 +EMES,2018-02-01,8.7400,9.1700,False,8.6399,8.7200,reg,467692 +EMES,2018-02-02,8.3100,8.6500,False,8.2472,8.6500,reg,573356 +EMES,2018-02-05,8.0200,8.5200,False,7.7500,8.1100,reg,574164 +EMES,2018-02-06,8.1200,8.3900,False,7.7800,7.7800,reg,582762 +EMES,2018-02-07,7.7200,8.2500,False,7.5833,8.0800,reg,729981 +EMES,2018-02-08,7.1700,7.9303,False,7.1599,7.7300,reg,695460 +EMES,2018-02-09,7.0600,7.3410,False,6.6100,7.2500,reg,649270 +EMES,2018-02-12,7.5600,7.7800,False,7.1200,7.1200,reg,568490 +EMES,2018-02-13,7.6200,7.7850,False,7.4600,7.4700,reg,208958 +EMES,2018-02-14,7.9100,7.9300,False,7.4842,7.5500,reg,299074 +EMES,2018-02-15,7.6500,8.1100,False,7.4600,7.9700,reg,551952 +EMES,2018-02-16,7.7700,7.8850,False,7.4600,7.5800,reg,499386 +EMES,2018-02-20,7.6400,7.9500,False,7.3500,7.7200,reg,459403 +EMES,2018-02-21,7.3500,7.6269,False,7.2200,7.5700,reg,564745 +EMES,2018-02-22,7.3400,7.6300,False,7.1500,7.4000,reg,713711 +EMES,2018-02-23,7.3900,7.6200,False,7.1210,7.3500,reg,1162779 +EMES,2018-02-26,7.8900,7.9100,False,6.8400,7.0100,reg,1138170 +EMES,2018-02-27,7.5300,7.8900,False,7.2720,7.8900,reg,705640 +EMES,2018-02-28,6.9500,7.6700,False,6.9400,7.6100,reg,591615 +EMES,2018-03-01,6.9800,7.2000,False,6.7500,7.0500,reg,740059 +EMES,2018-03-02,7.1300,7.3700,False,6.7700,6.8800,reg,484594 +EMES,2018-03-05,7.1100,7.3000,False,6.9300,7.0600,reg,463397 +EMES,2018-03-06,7.2000,7.3700,False,7.1100,7.1600,reg,308189 +EMES,2018-03-07,6.9300,7.2800,False,6.8400,7.0900,reg,679074 +EMES,2018-03-08,6.9300,7.0130,False,6.8100,6.8900,reg,354268 +EMES,2018-03-09,7.0800,7.1500,False,6.9200,7.0100,reg,320387 +EMES,2018-03-12,7.1100,7.2000,False,6.9600,7.0500,reg,285436 +EMES,2018-03-13,7.1200,7.2000,False,7.0500,7.1200,reg,242567 +EMES,2018-03-14,6.9300,7.1700,False,6.9200,7.1400,reg,230067 +EMES,2018-03-15,6.8000,7.0000,False,6.5600,6.9500,reg,528757 +EMES,2018-03-16,6.9500,7.1000,False,6.7600,6.8200,reg,314623 +EMES,2018-03-19,6.8000,6.8842,False,6.6500,6.8700,reg,269011 +EMES,2018-03-20,6.6300,6.9646,False,6.6000,6.8700,reg,338260 +EMES,2018-03-21,6.7800,6.9686,False,6.3500,6.6500,reg,675723 +EMES,2018-03-22,6.6900,6.7800,False,6.5632,6.7000,reg,365040 +EMES,2018-03-23,6.6300,7.0100,False,6.5000,6.7300,reg,528713 +EMES,2018-03-26,6.4000,6.7700,False,6.3500,6.7100,reg,391948 +EMES,2018-03-27,6.1600,6.4600,False,6.1200,6.4300,reg,495608 +EMES,2018-03-28,5.9900,6.1900,False,5.9300,6.1300,reg,283191 +EMES,2018-03-29,6.1500,6.2300,False,5.9800,6.0000,reg,202695 +EMES,2018-04-02,5.9600,6.1100,False,5.8000,6.1100,reg,257959 +EMES,2018-04-03,6.2900,6.3200,False,5.8900,6.0000,reg,251338 +EMES,2018-04-04,6.3900,6.5200,False,6.0100,6.2000,reg,263622 +EMES,2018-04-05,6.9500,7.1200,False,6.4200,6.4300,reg,647098 +EMES,2018-04-06,6.7200,6.9599,False,6.5600,6.8900,reg,288238 +EMES,2018-04-09,6.6300,6.9900,False,6.5700,6.7500,reg,233641 +EMES,2018-04-10,7.0500,7.1300,False,6.7600,6.7600,reg,349371 +EMES,2018-04-11,7.3700,7.4800,False,7.0600,7.0600,reg,371801 +EMES,2018-04-12,7.1300,7.3100,False,6.9350,7.3100,reg,346339 +EMES,2018-04-13,7.2200,7.4400,False,7.1600,7.2000,reg,306837 +EMES,2018-04-16,7.0400,7.3700,False,7.0100,7.2200,reg,321005 +EMES,2018-04-17,7.0200,7.1899,False,6.9800,7.0800,reg,147114 +EMES,2018-04-18,7.1500,7.4000,False,7.1000,7.1000,reg,372590 +EMES,2018-04-19,7.2800,7.5600,False,7.1000,7.1200,reg,463995 +EMES,2018-04-20,7.2100,7.3397,False,6.9800,7.2500,reg,286654 +EMES,2018-04-23,7.0200,7.2050,False,6.9600,7.1500,reg,296098 +EMES,2018-04-24,6.9600,7.2000,False,6.7500,7.1000,reg,381644 +EMES,2018-04-25,7.2600,7.3000,False,6.8500,6.9500,reg,373903 +EMES,2018-04-26,7.3300,7.6500,False,7.2500,7.2600,reg,419417 +EMES,2018-04-27,7.2300,7.4350,False,7.1500,7.2800,reg,319808 +EMES,2018-04-30,7.3000,7.4300,False,7.1700,7.2200,reg,382155 +EMES,2018-05-01,7.5400,7.6700,False,7.2200,7.5000,reg,542218 +EMES,2018-05-02,8.3900,8.8300,False,7.5200,7.5500,reg,1198514 +EMES,2018-05-03,8.0700,8.5000,False,7.9500,8.3800,reg,757186 +EMES,2018-05-04,8.3700,8.5800,False,7.9600,8.0100,reg,437464 +EMES,2018-05-07,8.4900,8.8000,False,8.4000,8.5500,reg,467926 +EMES,2018-05-08,8.7300,8.8000,False,8.2000,8.5000,reg,448596 +EMES,2018-05-09,9.1600,9.3000,False,8.8700,8.9700,reg,807535 +EMES,2018-05-10,8.8000,9.2500,False,8.7300,9.2500,reg,635640 +EMES,2018-05-11,8.6100,8.7400,False,8.2610,8.7400,reg,643342 +EMES,2018-05-14,8.5200,8.6000,False,8.2700,8.2700,reg,533970 +EMES,2018-05-15,8.5100,8.7190,False,8.3700,8.5000,reg,355475 +EMES,2018-05-16,8.6400,8.6900,False,8.4000,8.4900,reg,407550 +EMES,2018-05-17,8.9100,9.2400,False,8.6100,8.7400,reg,874495 +EMES,2018-05-18,8.5400,8.9100,False,8.4000,8.9100,reg,558460 +EMES,2018-05-21,8.4900,8.7000,False,8.4000,8.6000,reg,322141 +EMES,2018-05-22,8.3200,8.6700,False,8.3000,8.4800,reg,420357 +EMES,2018-05-23,8.0900,8.3264,False,8.0200,8.3200,reg,405395 +EMES,2018-05-24,7.9100,8.0600,False,7.8000,7.9800,reg,459395 +EMES,2018-05-25,7.7800,7.8200,False,7.3700,7.7400,reg,563082 +EMES,2018-05-29,7.9900,8.0900,False,7.6400,7.6400,reg,332618 +EMES,2018-05-30,8.1400,8.2300,False,7.9400,8.0600,reg,405066 +EMES,2018-05-31,7.8400,8.1200,False,7.7500,8.0800,reg,382483 +EMES,2018-06-01,7.5400,7.8600,False,7.4700,7.8600,reg,590720 +EMES,2018-06-04,7.4700,7.6000,False,7.3000,7.6000,reg,276585 +EMES,2018-06-05,7.8100,7.9399,False,7.4300,7.4800,reg,404790 +EMES,2018-06-06,7.6900,7.9400,False,7.5700,7.8200,reg,338142 +EMES,2018-06-07,7.8700,8.1476,False,7.7500,7.7500,reg,445835 diff --git a/company_library/EMF.csv b/company_library/EMF.csv new file mode 100644 index 00000000..85613951 --- /dev/null +++ b/company_library/EMF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EMF,2017-06-08,14.1795,14.1889,False,14.1141,14.1141,reg,35620 +EMF,2017-06-09,14.2076,14.3384,False,14.1421,14.2169,reg,78066 +EMF,2017-06-12,14.0954,14.2076,False,14.0393,14.1795,reg,40509 +EMF,2017-06-13,14.0393,14.0954,False,14.0216,14.0300,reg,45950 +EMF,2017-06-14,14.0954,14.1608,False,14.0393,14.1515,reg,31987 +EMF,2017-06-15,13.9365,13.9739,False,13.8742,13.9739,reg,86074 +EMF,2017-06-16,13.8524,13.9458,False,13.8050,13.9458,reg,40137 +EMF,2017-06-19,13.9739,14.0206,False,13.9365,13.9365,reg,39354 +EMF,2017-06-20,13.9085,13.9563,False,13.8430,13.8430,reg,29694 +EMF,2017-06-21,14.0019,14.0300,False,13.9552,13.9926,reg,47033 +EMF,2017-06-22,14.1328,14.1328,False,14.0580,14.0860,reg,35040 +EMF,2017-06-23,14.0580,14.1375,False,14.0113,14.0860,reg,37665 +EMF,2017-06-26,14.1515,14.2029,False,14.1047,14.1421,reg,37967 +EMF,2017-06-27,14.0019,14.1561,False,13.9739,14.1141,reg,38855 +EMF,2017-06-28,14.0674,14.0767,False,14.0206,14.0300,reg,33761 +EMF,2017-06-29,13.8660,14.0159,False,13.8524,14.0113,reg,38792 +EMF,2017-06-30,13.9365,13.9926,False,13.8898,13.8898,reg,20341 +EMF,2017-07-05,13.9552,13.9926,False,13.8889,13.9926,reg,27075 +EMF,2017-07-06,13.7869,13.9131,False,13.7785,13.8711,reg,29263 +EMF,2017-07-07,13.9085,13.9458,False,13.7869,13.7869,reg,46576 +EMF,2017-07-10,14.0113,14.0300,False,13.8898,13.8898,reg,33596 +EMF,2017-07-11,14.0393,14.0953,False,14.0019,14.0113,reg,78263 +EMF,2017-07-12,14.2917,14.3571,False,14.1795,14.1889,reg,91200 +EMF,2017-07-13,14.4412,14.4709,False,14.3010,14.3010,reg,35518 +EMF,2017-07-14,14.6282,14.6459,False,14.4506,14.5534,reg,33506 +EMF,2017-07-17,14.6843,14.6843,False,14.6114,14.6562,reg,46668 +EMF,2017-07-18,14.7777,14.7777,False,14.6375,14.6843,reg,26263 +EMF,2017-07-19,14.9553,14.9553,False,14.8058,14.8338,reg,60597 +EMF,2017-07-20,14.9179,14.9740,False,14.7684,14.9647,reg,46896 +EMF,2017-07-21,14.8432,14.9319,False,14.7777,14.9273,reg,61394 +EMF,2017-07-24,14.8992,14.9366,False,14.8338,14.8338,reg,32087 +EMF,2017-07-25,14.9834,15.0021,False,14.9647,14.9834,reg,36084 +EMF,2017-07-26,14.9834,14.9927,False,14.8899,14.9740,reg,40112 +EMF,2017-07-27,14.9834,15.1142,False,14.9366,15.0395,reg,35936 +EMF,2017-07-28,14.9273,14.9647,False,14.9086,14.9273,reg,126101 +EMF,2017-07-31,14.9086,15.0198,False,14.8525,15.0021,reg,39208 +EMF,2017-08-01,15.0581,15.0955,False,14.9695,15.0581,reg,87488 +EMF,2017-08-02,15.0488,15.0768,False,15.0208,15.0768,reg,97138 +EMF,2017-08-03,14.9179,15.0021,False,14.9179,15.0021,reg,54205 +EMF,2017-08-04,15.0114,15.0488,False,14.9635,14.9927,reg,54428 +EMF,2017-08-07,15.1610,15.1610,False,15.0488,15.0768,reg,48094 +EMF,2017-08-08,15.1610,15.2170,False,15.1331,15.2077,reg,65200 +EMF,2017-08-09,14.9834,15.0488,False,14.9231,15.0488,reg,43846 +EMF,2017-08-10,14.5534,14.9118,False,14.5347,14.8712,reg,103214 +EMF,2017-08-11,14.5908,14.6469,False,13.6280,14.1889,reg,140008 +EMF,2017-08-14,14.6469,14.7777,False,14.6469,14.7123,reg,78586 +EMF,2017-08-15,14.6001,14.6562,False,14.5627,14.6562,reg,78207 +EMF,2017-08-16,14.7871,14.8021,False,14.6001,14.6469,reg,82045 +EMF,2017-08-17,14.7497,14.9086,False,14.7123,14.7684,reg,80471 +EMF,2017-08-18,14.7964,14.8432,False,14.7123,14.7777,reg,39651 +EMF,2017-08-21,14.8806,14.9366,False,14.8619,14.9179,reg,51437 +EMF,2017-08-22,15.0955,15.1797,False,14.8806,14.9553,reg,59733 +EMF,2017-08-23,15.1236,15.1329,False,15.0395,15.0581,reg,28629 +EMF,2017-08-24,15.1984,15.2421,False,15.1703,15.1703,reg,19802 +EMF,2017-08-25,15.2825,15.3386,False,15.2357,15.2357,reg,54030 +EMF,2017-08-28,15.3105,15.3198,False,15.2350,15.2918,reg,55297 +EMF,2017-08-29,15.2544,15.3012,False,15.1516,15.1516,reg,41181 +EMF,2017-08-30,15.2825,15.3012,False,15.2451,15.2544,reg,37679 +EMF,2017-08-31,15.3759,15.3946,False,15.2825,15.2825,reg,22400 +EMF,2017-09-01,15.3479,15.4227,False,15.3479,15.4227,reg,22661 +EMF,2017-09-05,15.2077,15.3258,False,15.1797,15.2825,reg,46932 +EMF,2017-09-06,15.3199,15.3217,False,15.2783,15.3199,reg,28963 +EMF,2017-09-07,15.4133,15.4601,False,15.3573,15.3666,reg,39545 +EMF,2017-09-08,15.4040,15.4358,False,15.3666,15.4040,reg,22295 +EMF,2017-09-11,15.5348,15.5909,False,15.4320,15.5068,reg,35198 +EMF,2017-09-12,15.5162,15.5816,False,15.4507,15.4694,reg,47457 +EMF,2017-09-13,15.5723,15.6096,False,15.5399,15.5722,reg,34798 +EMF,2017-09-14,15.6844,15.6844,False,15.5442,15.5909,reg,55650 +EMF,2017-09-15,15.7124,15.7685,False,15.6096,15.6096,reg,41238 +EMF,2017-09-18,15.9087,15.9087,False,15.7872,15.7872,reg,61144 +EMF,2017-09-19,15.8620,15.9435,False,15.8620,15.9274,reg,66035 +EMF,2017-09-20,15.7872,15.9648,False,15.7031,15.9368,reg,65679 +EMF,2017-09-21,15.8713,15.8807,False,15.4227,15.4227,reg,16400 +EMF,2017-09-22,15.7405,15.7966,False,15.7405,15.7966,reg,25041 +EMF,2017-09-25,15.6190,15.6937,False,15.5535,15.6937,reg,109521 +EMF,2017-09-26,15.5629,15.6377,False,15.5535,15.6377,reg,47368 +EMF,2017-09-27,15.3946,15.5348,False,15.3853,15.5162,reg,37212 +EMF,2017-09-28,15.3012,15.4320,False,15.2731,15.3573,reg,40680 +EMF,2017-09-29,15.4143,15.4601,False,15.3946,15.4414,reg,66201 +EMF,2017-10-02,15.5909,15.5909,False,15.4661,15.4881,reg,76036 +EMF,2017-10-03,15.7311,15.7858,False,15.6096,15.6751,reg,50821 +EMF,2017-10-04,15.7779,15.8807,False,15.7405,15.7685,reg,45821 +EMF,2017-10-05,16.0583,16.0583,False,15.8713,15.8713,reg,46413 +EMF,2017-10-06,15.8994,15.9835,False,15.8340,15.9835,reg,51082 +EMF,2017-10-09,15.8807,15.9386,False,15.8433,15.9274,reg,18091 +EMF,2017-10-10,16.0115,16.0396,False,15.9555,15.9555,reg,86356 +EMF,2017-10-11,16.0489,16.0489,False,15.9648,16.0302,reg,21587 +EMF,2017-10-12,16.0676,16.1161,False,16.0209,16.0676,reg,21016 +EMF,2017-10-13,16.1611,16.2359,False,16.1382,16.1424,reg,15146 +EMF,2017-10-16,16.1331,16.1611,False,16.0770,16.1611,reg,88964 +EMF,2017-10-17,16.0489,16.1331,False,15.9929,16.0770,reg,34927 +EMF,2017-10-18,16.0396,16.1307,False,16.0396,16.1050,reg,79169 +EMF,2017-10-19,15.9368,16.0115,False,15.8994,15.9835,reg,66914 +EMF,2017-10-20,15.9274,15.9835,False,15.9087,15.9835,reg,29668 +EMF,2017-10-23,15.7966,15.9274,False,15.7966,15.8900,reg,48906 +EMF,2017-10-24,15.8713,15.8994,False,15.7900,15.8526,reg,50758 +EMF,2017-10-25,15.8433,15.9555,False,15.7685,15.9087,reg,57568 +EMF,2017-10-26,15.8153,15.9368,False,15.8153,15.9368,reg,31231 +EMF,2017-10-27,15.8433,15.9087,False,15.8059,15.9087,reg,53426 +EMF,2017-10-30,15.6937,15.8340,False,15.6844,15.7966,reg,38305 +EMF,2017-10-31,15.8620,15.9181,False,15.7966,15.7966,reg,55577 +EMF,2017-11-01,16.0022,16.0396,False,15.9648,15.9835,reg,37235 +EMF,2017-11-02,16.0115,16.0396,False,15.9827,16.0022,reg,42907 +EMF,2017-11-03,16.0302,16.0454,False,15.9648,16.0209,reg,22044 +EMF,2017-11-06,16.0583,16.0770,False,15.9648,15.9648,reg,31758 +EMF,2017-11-07,16.0676,16.1050,False,16.0302,16.1050,reg,29572 +EMF,2017-11-08,16.1331,16.1611,False,16.0583,16.1237,reg,29069 +EMF,2017-11-09,16.0115,16.0770,False,15.9835,16.0770,reg,34959 +EMF,2017-11-10,15.9742,16.0209,False,15.9471,15.9929,reg,24782 +EMF,2017-11-13,15.7779,15.9555,False,15.7779,15.9555,reg,50270 +EMF,2017-11-14,15.7311,15.8246,False,15.6751,15.7966,reg,81229 +EMF,2017-11-15,15.6564,15.7311,False,15.5909,15.6937,reg,48741 +EMF,2017-11-16,15.9461,15.9929,False,15.7966,15.8807,reg,23091 +EMF,2017-11-17,15.9929,16.0695,False,15.9368,15.9368,reg,32866 +EMF,2017-11-20,16.2172,16.2265,False,16.0209,16.0489,reg,66988 +EMF,2017-11-21,16.4602,16.4976,False,16.3013,16.3107,reg,57922 +EMF,2017-11-22,16.6003,16.6004,False,16.4555,16.5163,reg,53328 +EMF,2017-11-27,16.3761,16.4991,False,16.3574,16.4322,reg,56371 +EMF,2017-11-28,16.4415,16.4696,False,16.3854,16.4322,reg,30629 +EMF,2017-11-29,16.1471,16.5911,False,16.1237,16.4135,reg,59834 +EMF,2017-11-30,15.9835,16.1390,False,15.9835,16.1331,reg,44813 +EMF,2017-12-01,15.8433,15.9648,False,15.7405,15.9181,reg,50880 +EMF,2017-12-04,15.9461,16.1237,False,15.8994,15.8994,reg,80018 +EMF,2017-12-05,15.8994,16.0302,False,15.8994,16.0302,reg,14236 +EMF,2017-12-06,15.7124,15.7966,False,15.6844,15.7966,reg,51588 +EMF,2017-12-07,15.7685,15.7685,False,15.6657,15.6657,reg,26542 +EMF,2017-12-08,15.8433,15.9181,False,15.8050,15.9181,reg,38110 +EMF,2017-12-11,16.0115,16.0209,False,15.9091,15.9368,reg,29955 +EMF,2017-12-12,15.8807,15.9084,False,15.8340,15.8994,reg,34133 +EMF,2017-12-13,16.0022,16.0022,False,15.9274,15.9835,reg,141932 +EMF,2017-12-14,15.9800,16.0100,False,15.8600,16.0100,reg,58250 +EMF,2017-12-15,15.8800,15.9999,False,15.7600,15.9500,reg,248013 +EMF,2017-12-18,15.9000,15.9342,False,15.8500,15.8800,reg,138633 +EMF,2017-12-19,15.9200,15.9700,False,15.8599,15.9000,reg,61415 +EMF,2017-12-20,16.0500,16.0500,False,15.9130,15.9300,reg,106159 +EMF,2017-12-21,16.1200,16.1200,False,15.9700,16.0500,reg,55692 +EMF,2017-12-22,16.1000,16.1605,False,16.0500,16.0500,reg,67075 +EMF,2017-12-26,16.1600,16.1609,False,16.1000,16.1000,reg,25689 +EMF,2017-12-27,16.1470,16.2100,False,16.1350,16.1600,reg,71180 +EMF,2017-12-28,16.2500,16.2700,False,16.1500,16.2600,reg,56714 +EMF,2017-12-29,16.4100,16.5000,False,16.4000,16.4900,reg,88292 +EMF,2018-01-02,16.9000,16.9300,False,16.5100,16.5100,reg,210059 +EMF,2018-01-03,17.1400,17.1600,False,16.9600,16.9600,reg,59485 +EMF,2018-01-04,17.3200,17.3800,False,17.1724,17.1900,reg,80652 +EMF,2018-01-05,17.4200,17.4700,False,17.3200,17.3300,reg,85382 +EMF,2018-01-08,17.4900,17.5400,False,17.4000,17.5400,reg,34168 +EMF,2018-01-09,17.4400,17.4600,False,17.3870,17.4600,reg,23938 +EMF,2018-01-10,17.1871,17.3600,False,17.1510,17.3600,reg,47142 +EMF,2018-01-11,17.3100,17.4300,False,17.1739,17.2000,reg,47159 +EMF,2018-01-12,17.4800,17.4800,False,17.2720,17.2900,reg,49421 +EMF,2018-01-16,17.4500,17.6500,False,17.3700,17.6000,reg,79115 +EMF,2018-01-17,17.5400,17.5500,False,17.4194,17.5000,reg,42865 +EMF,2018-01-18,17.4700,17.4900,False,17.3500,17.4200,reg,60067 +EMF,2018-01-19,17.5000,17.6200,False,17.4800,17.6200,reg,64828 +EMF,2018-01-22,17.5600,17.6100,False,17.5200,17.5200,reg,40361 +EMF,2018-01-23,17.7000,17.7000,False,17.5100,17.6200,reg,38817 +EMF,2018-01-24,17.9200,17.9200,False,17.8000,17.8000,reg,48207 +EMF,2018-01-25,17.6500,18.0000,False,17.5900,17.9200,reg,283436 +EMF,2018-01-26,17.9300,18.0000,False,17.7800,17.7800,reg,74318 +EMF,2018-01-29,17.6200,17.8000,False,17.6000,17.8000,reg,98703 +EMF,2018-01-30,17.3900,17.5400,False,17.3200,17.4600,reg,98636 +EMF,2018-01-31,17.5948,17.6250,False,17.5100,17.6200,reg,46967 +EMF,2018-02-01,17.4500,17.5348,False,17.4500,17.5300,reg,24483 +EMF,2018-02-02,17.0300,17.3200,False,17.0000,17.3100,reg,125977 +EMF,2018-02-05,16.3300,16.9460,False,16.2800,16.8900,reg,105980 +EMF,2018-02-06,16.9800,17.0600,False,16.0100,16.0600,reg,190338 +EMF,2018-02-07,16.7200,17.0600,False,16.6200,16.7500,reg,82840 +EMF,2018-02-08,16.1800,16.7800,False,16.1800,16.7800,reg,214872 +EMF,2018-02-09,16.3700,16.4490,False,16.0141,16.1900,reg,222426 +EMF,2018-02-12,16.5700,16.6300,False,16.4700,16.6300,reg,127914 +EMF,2018-02-13,16.6600,16.6800,False,16.5740,16.6200,reg,60538 +EMF,2018-02-14,17.0200,17.0800,False,16.6400,16.6400,reg,69124 +EMF,2018-02-15,17.2600,17.3800,False,17.0500,17.2100,reg,59768 +EMF,2018-02-16,17.3700,17.3900,False,17.1900,17.1900,reg,50734 +EMF,2018-02-20,17.2100,17.3100,False,17.2000,17.2600,reg,35261 +EMF,2018-02-21,17.1100,17.3600,False,17.0900,17.2200,reg,37380 +EMF,2018-02-22,17.1100,17.1500,False,17.0700,17.0700,reg,31478 +EMF,2018-02-23,17.1900,17.3000,False,17.1754,17.3000,reg,45218 +EMF,2018-02-26,17.3100,17.3300,False,17.1900,17.2100,reg,43400 +EMF,2018-02-27,16.9300,17.2300,False,16.8700,17.1600,reg,54571 +EMF,2018-02-28,16.9400,16.9600,False,16.8550,16.8900,reg,35445 +EMF,2018-03-01,16.8000,16.9700,False,16.7100,16.9700,reg,58457 +EMF,2018-03-02,16.7500,16.7600,False,16.6200,16.6200,reg,35468 +EMF,2018-03-05,16.6900,16.7500,False,16.5600,16.6100,reg,39019 +EMF,2018-03-06,16.8300,16.9300,False,16.6900,16.7600,reg,52267 +EMF,2018-03-07,16.8400,16.8400,False,16.6700,16.7100,reg,28811 +EMF,2018-03-08,16.8400,16.9800,False,16.7700,16.8400,reg,28865 +EMF,2018-03-09,17.0911,17.0911,False,16.9300,16.9400,reg,41273 +EMF,2018-03-12,17.0900,17.2099,False,17.0403,17.0700,reg,36246 +EMF,2018-03-13,16.9900,17.2400,False,16.9600,17.1900,reg,35339 +EMF,2018-03-14,16.9500,17.0900,False,16.9300,17.0400,reg,67062 +EMF,2018-03-15,16.9400,17.0200,False,16.8700,16.9500,reg,47323 +EMF,2018-03-16,16.8230,16.8900,False,16.8100,16.8100,reg,33185 +EMF,2018-03-19,16.5500,16.8000,False,16.4500,16.8000,reg,75615 +EMF,2018-03-20,16.7500,16.7700,False,16.5800,16.5800,reg,70081 +EMF,2018-03-21,16.7900,16.8050,False,16.6800,16.7100,reg,41881 +EMF,2018-03-22,16.4000,16.6100,False,16.3500,16.6100,reg,55807 +EMF,2018-03-23,16.1500,16.4000,False,16.1201,16.4000,reg,57257 +EMF,2018-03-26,16.6200,16.6201,False,16.2700,16.2700,reg,84915 +EMF,2018-03-27,16.3700,16.8300,False,16.2500,16.5700,reg,38352 +EMF,2018-03-28,16.0000,16.1900,False,15.7901,16.0600,reg,102523 +EMF,2018-03-29,16.2800,16.3976,False,16.0100,16.0500,reg,24351 +EMF,2018-04-02,15.9500,16.2650,False,15.7700,16.2000,reg,41866 +EMF,2018-04-03,16.0700,16.1600,False,16.0238,16.0500,reg,30615 +EMF,2018-04-04,16.0700,16.0900,False,15.8100,15.8400,reg,38806 +EMF,2018-04-05,16.2000,16.2200,False,16.1304,16.2100,reg,26202 +EMF,2018-04-06,16.0200,16.2890,False,15.9300,16.0400,reg,48444 +EMF,2018-04-09,16.0600,16.1614,False,15.9500,16.0300,reg,25346 +EMF,2018-04-10,16.2200,16.2200,False,16.1210,16.1500,reg,36342 +EMF,2018-04-11,16.0700,16.1700,False,16.0700,16.1000,reg,48343 +EMF,2018-04-12,16.0200,16.1700,False,16.0200,16.1100,reg,33744 +EMF,2018-04-13,15.8700,16.0100,False,15.8266,16.0000,reg,41318 +EMF,2018-04-16,15.9200,15.9400,False,15.7800,15.7900,reg,60932 +EMF,2018-04-17,15.8900,15.9700,False,15.8800,15.9700,reg,30830 +EMF,2018-04-18,16.0700,16.0900,False,15.9600,15.9700,reg,16316 +EMF,2018-04-19,15.9900,16.1300,False,15.9500,16.0600,reg,21801 +EMF,2018-04-20,15.8300,15.9300,False,15.7700,15.9300,reg,25670 +EMF,2018-04-23,15.7700,15.8600,False,15.7200,15.8600,reg,23553 +EMF,2018-04-24,15.7100,15.8584,False,15.6900,15.8500,reg,27302 +EMF,2018-04-25,15.6100,15.6290,False,15.5250,15.6200,reg,35860 +EMF,2018-04-26,15.7500,15.7500,False,15.6500,15.6700,reg,14753 +EMF,2018-04-27,15.8400,15.8600,False,15.8000,15.8100,reg,10866 +EMF,2018-04-30,15.7700,15.9100,False,15.7500,15.8600,reg,25686 +EMF,2018-05-01,15.7300,15.7351,False,15.5458,15.6800,reg,37389 +EMF,2018-05-02,15.7000,15.7900,False,15.6300,15.7000,reg,45601 +EMF,2018-05-03,15.6300,15.7500,False,15.4400,15.7500,reg,34216 +EMF,2018-05-04,15.6100,15.6400,False,15.4400,15.5700,reg,44766 +EMF,2018-05-07,15.5700,15.6030,False,15.4000,15.5400,reg,65074 +EMF,2018-05-08,15.6900,15.6900,False,15.5207,15.6200,reg,52613 +EMF,2018-05-09,15.6700,15.7500,False,15.6410,15.6800,reg,32636 +EMF,2018-05-10,15.9800,16.0600,False,15.6900,15.6900,reg,30831 +EMF,2018-05-11,15.9908,16.1400,False,15.9700,16.0100,reg,24156 +EMF,2018-05-14,15.9800,16.1200,False,15.9499,15.9500,reg,75268 +EMF,2018-05-15,15.6500,15.8000,False,15.6408,15.7100,reg,53188 +EMF,2018-05-16,15.8100,15.8600,False,15.7100,15.7100,reg,34678 +EMF,2018-05-17,15.6000,15.7300,False,15.5400,15.7200,reg,67655 +EMF,2018-05-18,15.3800,15.5490,False,15.3300,15.4000,reg,87428 +EMF,2018-05-21,15.4300,15.5450,False,15.3700,15.4700,reg,90789 +EMF,2018-05-22,15.5000,15.5800,False,15.4400,15.4400,reg,45815 +EMF,2018-05-23,15.4966,15.5170,False,15.3500,15.3600,reg,75707 +EMF,2018-05-24,15.4200,15.4900,False,15.3832,15.3900,reg,55782 +EMF,2018-05-25,15.5900,15.6100,False,15.3500,15.3500,reg,45559 +EMF,2018-05-29,15.3400,15.4900,False,15.3000,15.4900,reg,57289 +EMF,2018-05-30,15.2500,15.3000,False,15.1800,15.2500,reg,85207 +EMF,2018-05-31,15.3000,15.3500,False,15.1200,15.1600,reg,61031 +EMF,2018-06-01,15.4700,15.5000,False,15.3400,15.3400,reg,60286 +EMF,2018-06-04,15.6700,15.7200,False,15.5100,15.5100,reg,18711 +EMF,2018-06-05,15.6200,15.7300,False,15.5600,15.6500,reg,37764 +EMF,2018-06-06,15.7700,15.7999,False,15.7200,15.7200,reg,42863 +EMF,2018-06-07,15.5100,15.7399,False,15.5100,15.7200,reg,31181 diff --git a/company_library/EMI.csv b/company_library/EMI.csv new file mode 100644 index 00000000..c4ccfca1 --- /dev/null +++ b/company_library/EMI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EMI,2017-06-08,12.8075,12.8172,False,12.8075,12.8075,reg,1348 +EMI,2017-06-09,12.7495,12.7592,False,12.7495,12.7590,reg,1012 +EMI,2017-06-12,12.7688,12.7688,False,12.6431,12.6431,reg,3749 +EMI,2017-06-13,12.7205,12.7398,False,12.7205,12.7301,reg,829 +EMI,2017-06-14,12.8009,12.8009,False,12.7882,12.7882,reg,1423 +EMI,2017-06-15,12.7592,12.7722,False,12.6818,12.7688,reg,6121 +EMI,2017-06-16,12.7882,12.7882,False,12.7426,12.7564,reg,2736 +EMI,2017-06-19,12.7785,12.8046,False,12.7688,12.7882,reg,1951 +EMI,2017-06-20,12.8172,12.8172,False,12.7205,12.7882,reg,17268 +EMI,2017-06-21,12.8172,12.8172,False,12.7592,12.8075,reg,2062 +EMI,2017-06-22,12.7785,12.7979,False,12.7785,12.7882,reg,501 +EMI,2017-06-23,12.8075,12.8075,False,12.7108,12.7785,reg,7664 +EMI,2017-06-26,12.7688,12.8172,False,12.7495,12.8171,reg,2477 +EMI,2017-06-27,13.0107,13.1558,False,12.7398,12.7418,reg,95652 +EMI,2017-06-28,13.1074,13.1461,False,12.9913,13.0590,reg,15744 +EMI,2017-06-29,13.0784,13.0881,False,13.0494,13.0784,reg,18155 +EMI,2017-06-30,13.0888,13.0910,False,13.0590,13.0590,reg,4815 +EMI,2017-07-05,13.6878,13.6975,False,13.2138,13.2138,reg,27012 +EMI,2017-07-06,13.6007,13.6201,False,13.3655,13.5427,reg,7735 +EMI,2017-07-07,13.5330,13.5330,False,13.4169,13.5330,reg,2580 +EMI,2017-07-10,13.4246,13.4425,False,13.4073,13.4169,reg,5861 +EMI,2017-07-11,13.5325,13.5907,False,13.4743,13.4840,reg,6347 +EMI,2017-07-12,13.4841,13.5383,False,13.4841,13.5383,reg,2898 +EMI,2017-07-13,13.4646,13.4743,False,13.3601,13.4646,reg,2823 +EMI,2017-07-14,13.3869,13.5810,False,13.3844,13.5810,reg,3420 +EMI,2017-07-17,13.2899,13.4238,False,13.2899,13.4161,reg,5830 +EMI,2017-07-18,13.3287,13.4452,False,13.2899,13.2996,reg,6939 +EMI,2017-07-19,13.3675,13.4393,False,13.3675,13.4393,reg,2981 +EMI,2017-07-20,13.2899,13.4287,False,13.2899,13.3772,reg,4532 +EMI,2017-07-21,13.2899,13.4355,False,13.2899,13.4355,reg,1539 +EMI,2017-07-24,13.4306,13.4306,False,13.3869,13.4023,reg,610 +EMI,2017-07-25,13.4306,13.4306,False,13.4306,13.4306,reg,0 +EMI,2017-07-26,13.3287,13.4161,False,13.1937,13.3384,reg,8630 +EMI,2017-07-27,13.2345,13.3190,False,13.1929,13.2899,reg,4882 +EMI,2017-07-28,13.2705,13.2705,False,13.2705,13.2705,reg,305 +EMI,2017-07-31,13.2899,13.2996,False,13.2899,13.2899,reg,649 +EMI,2017-08-01,13.3269,13.3481,False,13.2899,13.3481,reg,4188 +EMI,2017-08-02,13.3004,13.3772,False,13.2803,13.2803,reg,713 +EMI,2017-08-03,13.2996,13.4161,False,13.2996,13.4161,reg,932 +EMI,2017-08-04,13.3287,13.3287,False,13.2955,13.2955,reg,1051 +EMI,2017-08-07,13.2608,13.4161,False,13.2608,13.4161,reg,5203 +EMI,2017-08-08,13.2640,13.2640,False,13.2511,13.2511,reg,1388 +EMI,2017-08-09,13.2405,13.2600,False,13.2308,13.2308,reg,1851 +EMI,2017-08-10,13.0953,13.1627,False,13.0848,13.1627,reg,2086 +EMI,2017-08-11,13.0448,13.0472,False,13.0070,13.0070,reg,3142 +EMI,2017-08-14,13.0848,13.1275,False,13.0848,13.0946,reg,3259 +EMI,2017-08-15,13.0193,13.0848,False,13.0167,13.0848,reg,2872 +EMI,2017-08-16,13.0265,13.0613,False,13.0070,13.0070,reg,704 +EMI,2017-08-17,13.1140,13.1335,False,12.9973,13.0167,reg,2794 +EMI,2017-08-18,13.0070,13.1335,False,13.0070,13.1335,reg,1929 +EMI,2017-08-21,13.0547,13.1246,False,13.0070,13.0070,reg,2806 +EMI,2017-08-22,13.1334,13.1334,False,13.0459,13.0459,reg,551 +EMI,2017-08-23,13.1334,13.1334,False,13.1334,13.1334,reg,44 +EMI,2017-08-24,13.0070,13.1131,False,12.9876,13.0946,reg,8420 +EMI,2017-08-25,12.9777,13.0069,False,12.9777,13.0069,reg,1015 +EMI,2017-08-28,13.0653,13.0653,False,12.9000,12.9000,reg,1995 +EMI,2017-08-29,13.0848,13.0848,False,13.0848,13.0848,reg,100 +EMI,2017-08-30,13.0362,13.0362,False,13.0362,13.0362,reg,100 +EMI,2017-08-31,12.9681,13.0265,False,12.9681,13.0265,reg,3090 +EMI,2017-09-01,13.0644,13.0644,False,12.9973,13.0070,reg,2188 +EMI,2017-09-05,13.0743,13.0848,False,12.9486,12.9486,reg,2210 +EMI,2017-09-06,13.0654,13.1335,False,13.0557,13.0557,reg,1187 +EMI,2017-09-07,13.1043,13.1140,False,13.1043,13.1140,reg,600 +EMI,2017-09-08,13.1424,13.1620,False,13.1132,13.1229,reg,1009 +EMI,2017-09-11,13.1522,13.1523,False,13.1522,13.1523,reg,975 +EMI,2017-09-12,13.0839,13.0839,False,13.0839,13.0839,reg,613 +EMI,2017-09-13,13.0644,13.1229,False,13.0546,13.0937,reg,6182 +EMI,2017-09-14,13.0059,13.0732,False,12.9961,13.0546,reg,3228 +EMI,2017-09-15,13.0254,13.1024,False,12.9961,12.9961,reg,1269 +EMI,2017-09-18,13.0449,13.1122,False,12.9863,12.9863,reg,2581 +EMI,2017-09-19,13.0351,13.0546,False,13.0351,13.0351,reg,1314 +EMI,2017-09-20,13.0254,13.0254,False,12.9961,12.9961,reg,1861 +EMI,2017-09-21,13.0058,13.0156,False,12.9180,12.9180,reg,7487 +EMI,2017-09-22,12.9571,12.9862,False,12.9084,12.9606,reg,4733 +EMI,2017-09-25,13.1034,13.1229,False,12.9766,12.9766,reg,1359 +EMI,2017-09-26,12.9961,12.9961,False,12.9863,12.9961,reg,1558 +EMI,2017-09-27,12.9278,12.9891,False,12.9278,12.9707,reg,3011 +EMI,2017-09-28,12.8790,12.9083,False,12.8789,12.8888,reg,1151 +EMI,2017-09-29,12.8790,12.9180,False,12.8303,12.8303,reg,1460 +EMI,2017-10-02,12.8595,12.8693,False,12.8595,12.8595,reg,1038 +EMI,2017-10-03,12.9278,12.9278,False,12.8595,12.8790,reg,4036 +EMI,2017-10-04,12.9180,12.9278,False,12.8790,12.9083,reg,2959 +EMI,2017-10-05,12.8879,12.8892,False,12.8790,12.8790,reg,2097 +EMI,2017-10-06,12.9083,12.9083,False,12.8010,12.8401,reg,5703 +EMI,2017-10-09,12.8790,12.9173,False,12.8401,12.9151,reg,1269 +EMI,2017-10-10,12.9570,12.9570,False,12.9570,12.9570,reg,181 +EMI,2017-10-11,13.0736,13.0736,False,12.9267,12.9952,reg,5035 +EMI,2017-10-12,13.0637,13.0637,False,13.0637,13.0637,reg,502 +EMI,2017-10-13,12.9767,13.0834,False,12.9758,13.0834,reg,4218 +EMI,2017-10-16,12.9856,13.0462,False,12.9855,13.0462,reg,1597 +EMI,2017-10-17,13.0325,13.0736,False,12.9268,12.9268,reg,1625 +EMI,2017-10-18,13.0169,13.0174,False,13.0169,13.0174,reg,623 +EMI,2017-10-19,13.1128,13.1128,False,13.1128,13.1128,reg,276 +EMI,2017-10-20,12.9961,13.0247,False,12.9961,13.0149,reg,726 +EMI,2017-10-23,12.9366,12.9608,False,12.9366,12.9367,reg,3774 +EMI,2017-10-24,12.9366,12.9366,False,12.9366,12.9366,reg,63 +EMI,2017-10-25,12.8975,12.8979,False,12.8975,12.8979,reg,769 +EMI,2017-10-26,12.7996,12.7996,False,12.7996,12.7996,reg,210 +EMI,2017-10-27,12.7515,12.7536,False,12.7507,12.7507,reg,1542 +EMI,2017-10-30,12.7409,12.7507,False,12.6235,12.6235,reg,6533 +EMI,2017-10-31,12.7315,12.7693,False,12.7018,12.7409,reg,15778 +EMI,2017-11-01,12.7018,12.7213,False,12.6235,12.6235,reg,14798 +EMI,2017-11-02,12.7115,12.7251,False,12.6430,12.6430,reg,4627 +EMI,2017-11-03,12.7223,12.7223,False,12.6647,12.6647,reg,6261 +EMI,2017-11-06,12.7311,12.7311,False,12.6528,12.6528,reg,12465 +EMI,2017-11-07,12.7639,12.7639,False,12.7139,12.7212,reg,15775 +EMI,2017-11-08,12.7579,12.7579,False,12.7579,12.7579,reg,485 +EMI,2017-11-09,12.7703,12.7704,False,12.7311,12.7409,reg,6309 +EMI,2017-11-10,12.7301,12.7792,False,12.6614,12.7792,reg,7128 +EMI,2017-11-13,12.7105,12.7105,False,12.6516,12.7073,reg,21780 +EMI,2017-11-14,12.7399,12.7497,False,12.6976,12.7007,reg,14233 +EMI,2017-11-15,12.7695,12.7792,False,12.7695,12.7704,reg,1619 +EMI,2017-11-16,12.7596,12.8145,False,12.7596,12.8145,reg,1737 +EMI,2017-11-17,12.8057,12.8057,False,12.6516,12.6516,reg,1398 +EMI,2017-11-20,12.9068,12.9068,False,12.9068,12.9068,reg,366 +EMI,2017-11-21,12.7301,12.7987,False,12.7301,12.7590,reg,2228 +EMI,2017-11-22,12.7007,12.7792,False,12.6419,12.7792,reg,1805 +EMI,2017-11-27,12.7007,12.7007,False,12.7007,12.7007,reg,0 +EMI,2017-11-28,12.6980,12.6980,False,12.6980,12.6980,reg,1318 +EMI,2017-11-29,12.6699,12.6699,False,12.5829,12.6123,reg,7061 +EMI,2017-11-30,12.6801,12.6908,False,12.6320,12.6908,reg,4762 +EMI,2017-12-01,12.6875,12.6875,False,12.6875,12.6875,reg,120 +EMI,2017-12-04,12.6025,12.7007,False,12.6025,12.6681,reg,4071 +EMI,2017-12-05,12.7007,12.7203,False,12.6320,12.6464,reg,15124 +EMI,2017-12-06,12.7596,12.7890,False,12.7007,12.7105,reg,1774 +EMI,2017-12-07,12.7399,12.7693,False,12.7399,12.7497,reg,1000 +EMI,2017-12-08,12.7193,12.7489,False,12.6997,12.7489,reg,2785 +EMI,2017-12-11,12.6997,12.6997,False,12.6898,12.6898,reg,3550 +EMI,2017-12-12,12.6997,12.6998,False,12.6997,12.6998,reg,2171 +EMI,2017-12-13,12.7539,12.7883,False,12.6898,12.6898,reg,6324 +EMI,2017-12-14,12.8177,12.8177,False,12.7587,12.7587,reg,919 +EMI,2017-12-15,12.7607,12.7878,False,12.7607,12.7687,reg,901 +EMI,2017-12-18,12.6603,12.8080,False,12.5225,12.8080,reg,7516 +EMI,2017-12-19,12.6406,12.6997,False,12.6308,12.6997,reg,1128 +EMI,2017-12-20,12.6489,12.6603,False,12.6111,12.6111,reg,6886 +EMI,2017-12-21,12.6308,12.6308,False,12.6012,12.6111,reg,6125 +EMI,2017-12-22,12.6061,12.6209,False,12.5815,12.6209,reg,3046 +EMI,2017-12-26,12.6308,12.6308,False,12.6308,12.6308,reg,469 +EMI,2017-12-27,12.6806,12.6806,False,12.6504,12.6504,reg,3631 +EMI,2017-12-28,12.6806,12.7095,False,12.6806,12.7095,reg,261 +EMI,2017-12-29,12.6308,12.6504,False,12.5717,12.5717,reg,11039 +EMI,2018-01-02,12.6308,12.6308,False,12.5914,12.5914,reg,790 +EMI,2018-01-03,12.7095,12.7095,False,12.6272,12.6701,reg,4816 +EMI,2018-01-04,12.6603,12.6800,False,12.6012,12.6012,reg,1738 +EMI,2018-01-05,12.6701,12.6800,False,12.6701,12.6800,reg,522 +EMI,2018-01-08,12.6607,12.6997,False,12.6607,12.6898,reg,1104 +EMI,2018-01-09,12.6996,12.6997,False,12.6886,12.6997,reg,1121 +EMI,2018-01-10,12.6504,12.6997,False,12.6504,12.6997,reg,624 +EMI,2018-01-11,12.6496,12.6593,False,12.6482,12.6496,reg,1303 +EMI,2018-01-12,12.6101,12.6390,False,12.6101,12.6101,reg,937 +EMI,2018-01-16,12.5706,12.6101,False,12.5014,12.5014,reg,2495 +EMI,2018-01-17,12.6080,12.6158,False,12.6080,12.6158,reg,296 +EMI,2018-01-18,12.6100,12.6100,False,12.5804,12.5903,reg,1498 +EMI,2018-01-19,12.5797,12.7088,False,12.5797,12.7088,reg,927 +EMI,2018-01-22,12.5607,12.5705,False,12.5311,12.5311,reg,816 +EMI,2018-01-23,12.5311,12.5706,False,12.5311,12.5706,reg,3278 +EMI,2018-01-24,12.5508,12.5508,False,12.5212,12.5409,reg,1500 +EMI,2018-01-25,12.5014,12.5508,False,12.5014,12.5213,reg,5836 +EMI,2018-01-26,12.4599,12.4620,False,12.3928,12.4619,reg,2180 +EMI,2018-01-29,12.3632,12.4224,False,12.3632,12.4126,reg,6232 +EMI,2018-01-30,12.3632,12.3662,False,12.3038,12.3237,reg,7880 +EMI,2018-01-31,12.2842,12.3582,False,12.2842,12.3582,reg,23227 +EMI,2018-02-01,12.2447,12.2447,False,12.2447,12.2447,reg,138 +EMI,2018-02-02,12.2151,12.2249,False,12.1756,12.2052,reg,6710 +EMI,2018-02-05,12.1558,12.1854,False,12.1459,12.1558,reg,6915 +EMI,2018-02-06,12.1953,12.2052,False,12.1953,12.2052,reg,200 +EMI,2018-02-07,12.2546,12.2547,False,12.2249,12.2338,reg,4004 +EMI,2018-02-08,12.2447,12.2447,False,12.2249,12.2347,reg,3911 +EMI,2018-02-09,12.2220,12.2834,False,12.2220,12.2834,reg,3085 +EMI,2018-02-12,12.2933,12.2933,False,12.1893,12.1893,reg,4147 +EMI,2018-02-13,12.2834,12.2834,False,12.2834,12.2834,reg,1027 +EMI,2018-02-14,12.2735,12.2735,False,12.2537,12.2537,reg,1206 +EMI,2018-02-15,12.2735,12.2735,False,12.2735,12.2735,reg,194 +EMI,2018-02-16,12.2735,12.3131,False,12.2735,12.2735,reg,2130 +EMI,2018-02-20,12.2735,12.3330,False,12.2735,12.3330,reg,720 +EMI,2018-02-21,12.2339,12.2735,False,12.2240,12.2735,reg,13762 +EMI,2018-02-22,12.2339,12.2339,False,12.2339,12.2339,reg,48 +EMI,2018-02-23,12.2339,12.2424,False,12.2339,12.2339,reg,3110 +EMI,2018-02-26,12.2463,12.2463,False,12.2463,12.2463,reg,100 +EMI,2018-02-27,12.2463,12.2463,False,12.2463,12.2463,reg,0 +EMI,2018-02-28,12.2636,12.2636,False,12.2636,12.2636,reg,159 +EMI,2018-03-01,12.2240,12.2636,False,12.1646,12.1646,reg,1800 +EMI,2018-03-02,12.2240,12.2240,False,12.2240,12.2240,reg,0 +EMI,2018-03-05,12.2339,12.2339,False,12.1646,12.1745,reg,1701 +EMI,2018-03-06,12.2735,12.2735,False,12.2489,12.2489,reg,1100 +EMI,2018-03-07,12.3032,12.3032,False,12.3031,12.3031,reg,300 +EMI,2018-03-08,12.2656,12.2656,False,12.2656,12.2656,reg,1058 +EMI,2018-03-09,12.2726,12.3720,False,12.2726,12.3720,reg,3347 +EMI,2018-03-12,12.2925,12.2926,False,12.2925,12.2926,reg,1100 +EMI,2018-03-13,12.2925,12.2925,False,12.2925,12.2925,reg,0 +EMI,2018-03-14,12.2925,12.2925,False,12.2925,12.2925,reg,38 +EMI,2018-03-15,12.2428,12.2428,False,12.2428,12.2428,reg,2018 +EMI,2018-03-16,12.2420,12.2428,False,12.2166,12.2428,reg,2569 +EMI,2018-03-19,12.1892,12.2726,False,12.1335,12.2726,reg,2800 +EMI,2018-03-20,12.1733,12.2031,False,12.1733,12.2031,reg,1660 +EMI,2018-03-21,12.1633,12.1633,False,12.1633,12.1633,reg,623 +EMI,2018-03-22,12.1733,12.1733,False,12.1633,12.1633,reg,308 +EMI,2018-03-23,12.1733,12.1733,False,12.1733,12.1733,reg,59 +EMI,2018-03-26,12.0739,12.1335,False,12.0242,12.1335,reg,6699 +EMI,2018-03-27,12.0540,12.0540,False,12.0540,12.0540,reg,116 +EMI,2018-03-28,12.0938,12.0938,False,12.0513,12.0513,reg,2184 +EMI,2018-03-29,12.1633,12.1633,False,12.0896,12.0896,reg,2084 +EMI,2018-04-02,12.1236,12.1236,False,12.0938,12.0938,reg,1100 +EMI,2018-04-03,12.0540,12.0540,False,12.0540,12.0540,reg,175 +EMI,2018-04-04,12.0739,12.0739,False,12.0540,12.0739,reg,8528 +EMI,2018-04-05,12.1434,12.1434,False,12.0927,12.0927,reg,5046 +EMI,2018-04-06,12.1733,12.1733,False,12.1237,12.1584,reg,2055 +EMI,2018-04-09,12.1632,12.1632,False,12.1632,12.1632,reg,202 +EMI,2018-04-10,12.1632,12.1632,False,12.1632,12.1632,reg,2 +EMI,2018-04-11,12.1816,12.1816,False,12.1526,12.1526,reg,618 +EMI,2018-04-12,12.1816,12.1816,False,12.1816,12.1816,reg,2 +EMI,2018-04-13,12.1724,12.1724,False,12.1126,12.1517,reg,2580 +EMI,2018-04-16,12.0769,12.1424,False,12.0328,12.0428,reg,1061 +EMI,2018-04-17,12.1126,12.1425,False,12.1126,12.1425,reg,330 +EMI,2018-04-18,12.0827,12.0927,False,12.0727,12.0927,reg,1666 +EMI,2018-04-19,12.0528,12.0727,False,12.0428,12.0727,reg,2450 +EMI,2018-04-20,12.0827,12.0827,False,12.0204,12.0229,reg,20426 +EMI,2018-04-23,12.0528,12.0827,False,12.0368,12.0827,reg,1155 +EMI,2018-04-24,12.0229,12.0727,False,12.0229,12.0727,reg,13284 +EMI,2018-04-25,12.0029,12.0229,False,12.0029,12.0161,reg,3626 +EMI,2018-04-26,12.0428,12.0528,False,12.0428,12.0428,reg,1303 +EMI,2018-04-27,12.4715,12.4815,False,12.0927,12.0927,reg,45112 +EMI,2018-04-30,12.4815,12.4815,False,12.4715,12.4715,reg,6015 +EMI,2018-05-01,12.5313,12.5313,False,12.4715,12.4715,reg,720 +EMI,2018-05-02,12.5612,12.6011,False,12.5313,12.5313,reg,1435 +EMI,2018-05-03,12.6111,12.6111,False,12.5612,12.5612,reg,9400 +EMI,2018-05-04,12.6210,12.6210,False,12.5712,12.6160,reg,13689 +EMI,2018-05-07,12.6709,12.6709,False,12.6011,12.6310,reg,11059 +EMI,2018-05-08,12.6609,12.6617,False,12.6609,12.6617,reg,294 +EMI,2018-05-09,12.6609,12.6617,False,12.6509,12.6609,reg,2894 +EMI,2018-05-10,12.7000,12.7000,False,12.7000,12.7000,reg,100 +EMI,2018-05-11,12.7200,12.7200,False,12.6200,12.6200,reg,2277 +EMI,2018-05-14,12.7199,12.7199,False,12.6100,12.6900,reg,10163 +EMI,2018-05-15,12.6832,12.6832,False,12.6600,12.6600,reg,5189 +EMI,2018-05-16,12.6899,12.6900,False,12.6700,12.6751,reg,5204 +EMI,2018-05-17,12.6696,12.6696,False,12.6696,12.6696,reg,227 +EMI,2018-05-18,12.7100,12.7100,False,12.7100,12.7100,reg,263 +EMI,2018-05-21,12.7000,12.7100,False,12.6500,12.6500,reg,9654 +EMI,2018-05-22,12.6617,12.6790,False,12.6600,12.6600,reg,2044 +EMI,2018-05-23,12.6700,12.7000,False,12.6600,12.6628,reg,8821 +EMI,2018-05-24,12.6900,12.7100,False,12.6800,12.6800,reg,2800 +EMI,2018-05-25,12.7100,12.7100,False,12.7100,12.7100,reg,807 +EMI,2018-05-29,12.8100,12.8100,False,12.7100,12.7100,reg,3453 +EMI,2018-05-30,12.8000,12.8000,False,12.7900,12.8000,reg,4230 +EMI,2018-05-31,12.8800,12.8800,False,12.8300,12.8300,reg,800 +EMI,2018-06-01,12.8700,12.8700,False,12.8500,12.8500,reg,1400 +EMI,2018-06-04,12.8500,12.8900,False,12.8500,12.8699,reg,1512 +EMI,2018-06-05,12.8850,12.8850,False,12.8850,12.8850,reg,802 +EMI,2018-06-06,12.8900,12.8900,False,12.8700,12.8700,reg,2538 +EMI,2018-06-07,12.8700,12.8700,False,12.8700,12.8700,reg,100 diff --git a/company_library/EMIF.csv b/company_library/EMIF.csv index 5e0734b8..2f242736 100644 --- a/company_library/EMIF.csv +++ b/company_library/EMIF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMIF,2017-06-06,31.0549,31.0549,False,30.9770,31.0023,reg,2262 -EMIF,2017-06-07,31.0476,31.1033,False,30.9137,31.0695,reg,5386 -EMIF,2017-06-08,31.0842,31.0929,False,30.9975,30.9975,reg,6744 EMIF,2017-06-09,30.9199,31.0373,False,30.9199,30.9867,reg,1960 EMIF,2017-06-12,30.7432,30.7689,False,30.6458,30.6458,reg,4480 EMIF,2017-06-13,30.8309,30.9478,False,30.6361,30.9478,reg,12273 @@ -249,3 +246,6 @@ EMIF,2018-05-31,30.3700,30.4596,False,30.0800,30.2300,reg,3513 EMIF,2018-06-01,30.3846,30.5950,False,30.3846,30.4722,reg,1180 EMIF,2018-06-04,30.6140,30.6500,False,30.4500,30.5500,reg,1673 EMIF,2018-06-05,30.2336,30.3771,False,30.2336,30.3600,reg,1139 +EMIF,2018-06-06,30.2900,30.3350,False,30.2900,30.3350,reg,871 +EMIF,2018-06-07,29.8900,30.2900,False,29.8900,30.2900,reg,1414 +EMIF,2018-06-08,29.9700,30.0100,False,29.9135,29.9265,reg,2275 diff --git a/company_library/EMITF.csv b/company_library/EMITF.csv index 04c68e8b..5abcdb8e 100644 --- a/company_library/EMITF.csv +++ b/company_library/EMITF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMITF,2017-06-06,3.2700,3.2700,False,3.1000,3.1100,reg,1458 -EMITF,2017-06-07,3.2000,3.2400,False,2.9400,3.1100,reg,18117 -EMITF,2017-06-08,3.2600,3.2800,False,3.1100,3.2800,reg,921 EMITF,2017-06-09,2.9800,3.2500,False,2.7100,2.9500,reg,104005 EMITF,2017-06-12,3.0700,3.1800,False,2.8600,3.0300,reg,19023 EMITF,2017-06-13,2.9900,3.1000,False,2.9100,2.9600,reg,8916 @@ -249,3 +246,6 @@ EMITF,2018-05-31,2.1400,2.1400,False,1.9600,2.1300,reg,26606 EMITF,2018-06-01,2.1600,2.1600,False,2.0500,2.0500,reg,5334 EMITF,2018-06-04,2.0600,2.1500,False,1.9400,2.1400,reg,57339 EMITF,2018-06-05,2.0600,2.0800,False,1.9600,2.0400,reg,17964 +EMITF,2018-06-06,2.1100,2.2200,False,2.0300,2.0400,reg,8622 +EMITF,2018-06-07,2.1100,2.1200,False,2.0500,2.1100,reg,7325 +EMITF,2018-06-08,2.0900,2.1300,False,1.9500,2.1300,reg,4200 diff --git a/company_library/EMKR.csv b/company_library/EMKR.csv index 6e65a86e..8c9463fb 100644 --- a/company_library/EMKR.csv +++ b/company_library/EMKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMKR,2017-06-06,10.4500,10.5000,False,10.2000,10.4500,reg,147245 -EMKR,2017-06-07,10.4000,10.7000,False,10.2500,10.4500,reg,158832 -EMKR,2017-06-08,11.0500,11.1500,False,10.3950,10.4000,reg,333353 EMKR,2017-06-09,11.0500,11.8773,False,10.9000,11.0500,reg,818070 EMKR,2017-06-12,11.0500,11.7500,False,11.0500,11.7500,reg,587417 EMKR,2017-06-13,11.2500,11.3000,False,11.0500,11.1500,reg,270200 @@ -249,3 +246,6 @@ EMKR,2018-05-31,5.1000,5.2000,False,5.0500,5.1000,reg,322002 EMKR,2018-06-01,5.2000,5.2000,False,5.0500,5.1000,reg,563038 EMKR,2018-06-04,5.3000,5.4500,False,5.1500,5.2000,reg,328117 EMKR,2018-06-05,5.2750,5.4000,False,5.2000,5.3500,reg,188187 +EMKR,2018-06-06,5.3000,5.3500,False,5.2000,5.2500,reg,142228 +EMKR,2018-06-07,5.2000,5.3503,False,5.2000,5.3000,reg,112710 +EMKR,2018-06-08,5.2500,5.3750,False,5.1500,5.2500,reg,162242 diff --git a/company_library/EML.csv b/company_library/EML.csv index 1ba581dd..da8e2c6b 100644 --- a/company_library/EML.csv +++ b/company_library/EML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EML,2017-06-06,30.3080,30.8492,False,29.9144,30.8000,reg,19497 -EML,2017-06-07,30.2096,30.8000,False,29.6192,30.1122,reg,16312 -EML,2017-06-08,30.8000,30.8492,False,30.1604,30.1604,reg,14443 EML,2017-06-09,30.7508,30.9968,False,30.3572,30.9968,reg,9838 EML,2017-06-12,30.6524,30.8000,False,30.4064,30.5540,reg,13890 EML,2017-06-13,30.6524,30.8984,False,29.7422,30.5048,reg,12141 @@ -249,3 +246,6 @@ EML,2018-05-31,30.5500,30.8500,False,30.5010,30.7000,reg,3938 EML,2018-06-01,30.7500,30.8000,False,30.1500,30.5500,reg,3955 EML,2018-06-04,30.5000,30.7500,False,30.3000,30.5000,reg,4795 EML,2018-06-05,29.9000,30.3960,False,29.4000,29.4000,reg,8308 +EML,2018-06-06,30.5500,30.7000,False,29.1000,29.2000,reg,6549 +EML,2018-06-07,30.4500,30.5500,False,30.0500,30.0500,reg,1759 +EML,2018-06-08,29.7000,30.1500,False,29.7000,29.9500,reg,2952 diff --git a/company_library/EMMS.csv b/company_library/EMMS.csv index e24a6387..6b56aa22 100644 --- a/company_library/EMMS.csv +++ b/company_library/EMMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMMS,2017-06-06,3.3289,3.3500,False,3.2990,3.3200,reg,3912 -EMMS,2017-06-07,3.2800,3.3300,False,3.2500,3.3300,reg,9333 -EMMS,2017-06-08,3.2000,3.2958,False,3.1200,3.2500,reg,51505 EMMS,2017-06-09,3.2200,3.4000,False,3.1710,3.2800,reg,58030 EMMS,2017-06-12,3.2402,3.2402,False,3.2100,3.2100,reg,7502 EMMS,2017-06-13,3.2200,3.2300,False,3.1800,3.2300,reg,6566 @@ -249,3 +246,6 @@ EMMS,2018-05-31,5.4100,5.6700,False,5.3400,5.4300,reg,17139 EMMS,2018-06-01,5.6800,5.6800,False,5.4250,5.4400,reg,16668 EMMS,2018-06-04,5.4300,5.7000,False,5.3600,5.6700,reg,7192 EMMS,2018-06-05,5.5900,5.6000,False,5.4700,5.4700,reg,8761 +EMMS,2018-06-06,5.4100,5.6900,False,5.4100,5.6500,reg,3561 +EMMS,2018-06-07,5.6400,5.6900,False,5.4800,5.4800,reg,4564 +EMMS,2018-06-08,5.5700,5.6400,False,5.4300,5.6000,reg,5924 diff --git a/company_library/EMR.csv b/company_library/EMR.csv index 2d282606..efb755cf 100644 --- a/company_library/EMR.csv +++ b/company_library/EMR.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMR,2017-06-06,56.9316,57.1452,False,56.6549,57.1354,reg,2631138 -EMR,2017-06-07,55.9318,56.9898,False,55.7085,56.9413,reg,3386664 EMR,2017-06-08,57.9023,58.0091,False,56.1356,56.1647,reg,7352793 EMR,2017-06-09,58.9312,59.0040,False,58.1159,58.2226,reg,5542421 EMR,2017-06-12,59.1642,59.5816,False,58.8245,58.9312,reg,6077524 @@ -249,3 +247,5 @@ EMR,2018-05-31,70.8400,71.9300,False,70.5200,71.8800,reg,2782845 EMR,2018-06-01,71.3700,71.8500,False,71.0200,71.5500,reg,3483127 EMR,2018-06-04,71.5100,72.1700,False,71.1500,71.7000,reg,1921794 EMR,2018-06-05,72.6700,73.0500,False,71.8300,71.8600,reg,4009254 +EMR,2018-06-06,73.2900,73.3600,False,72.5600,72.8300,reg,2854408 +EMR,2018-06-07,73.3700,73.8900,False,72.8100,73.4400,reg,1879496 diff --git a/company_library/EMX.csv b/company_library/EMX.csv new file mode 100644 index 00000000..b1806b65 --- /dev/null +++ b/company_library/EMX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EMX,2017-06-08,0.9100,0.9253,False,0.9100,0.9234,reg,47866 +EMX,2017-06-09,0.9064,0.9250,False,0.9000,0.9218,reg,30169 +EMX,2017-06-12,0.9000,0.9200,False,0.8620,0.9000,reg,159182 +EMX,2017-06-13,0.8940,0.9400,False,0.8921,0.9018,reg,9015 +EMX,2017-06-14,0.9000,0.9120,False,0.8921,0.8921,reg,19849 +EMX,2017-06-15,0.8911,0.9240,False,0.8800,0.9000,reg,29735 +EMX,2017-06-16,0.9000,0.9029,False,0.8900,0.8950,reg,12700 +EMX,2017-06-19,0.9000,0.9256,False,0.8900,0.9000,reg,19374 +EMX,2017-06-20,0.9000,0.9364,False,0.9000,0.9000,reg,11747 +EMX,2017-06-21,0.8900,0.9100,False,0.8500,0.9000,reg,95806 +EMX,2017-06-22,0.9100,0.9345,False,0.9000,0.9000,reg,6287 +EMX,2017-06-23,0.9000,0.9429,False,0.9000,0.9100,reg,11474 +EMX,2017-06-26,0.9050,0.9300,False,0.9050,0.9200,reg,33123 +EMX,2017-06-27,0.9200,0.9298,False,0.9100,0.9100,reg,27628 +EMX,2017-06-28,0.9400,0.9699,False,0.9000,0.9138,reg,27576 +EMX,2017-06-29,0.9400,0.9600,False,0.9250,0.9600,reg,8598 +EMX,2017-06-30,0.9251,0.9600,False,0.9251,0.9269,reg,12767 +EMX,2017-07-05,0.8800,0.9400,False,0.8800,0.9000,reg,62869 +EMX,2017-07-06,0.8889,0.9100,False,0.8800,0.8800,reg,12575 +EMX,2017-07-07,0.8800,0.9097,False,0.8655,0.8900,reg,41035 +EMX,2017-07-10,0.8800,0.9099,False,0.8800,0.8800,reg,8759 +EMX,2017-07-11,0.9200,0.9200,False,0.8650,0.8700,reg,16408 +EMX,2017-07-12,0.9088,0.9200,False,0.8701,0.9000,reg,133046 +EMX,2017-07-13,0.8900,0.9283,False,0.8900,0.8900,reg,13849 +EMX,2017-07-14,0.8900,0.8929,False,0.8850,0.8900,reg,46196 +EMX,2017-07-17,0.9500,0.9500,False,0.8900,0.8900,reg,15155 +EMX,2017-07-18,0.9201,0.9400,False,0.8601,0.9200,reg,60875 +EMX,2017-07-19,0.9300,0.9699,False,0.9300,0.9500,reg,43794 +EMX,2017-07-20,0.9300,0.9400,False,0.9000,0.9120,reg,21394 +EMX,2017-07-21,0.9400,0.9699,False,0.9300,0.9300,reg,40339 +EMX,2017-07-24,0.9010,0.9599,False,0.9000,0.9501,reg,62615 +EMX,2017-07-25,0.9900,0.9900,False,0.9010,0.9010,reg,77622 +EMX,2017-07-26,0.9700,0.9900,False,0.9101,0.9668,reg,33457 +EMX,2017-07-27,1.0100,1.0385,False,0.9701,0.9794,reg,50116 +EMX,2017-07-28,0.9300,1.0100,False,0.9300,1.0100,reg,15788 +EMX,2017-07-31,0.9500,0.9800,False,0.9498,0.9800,reg,65864 +EMX,2017-08-01,1.0200,1.0200,False,0.9500,0.9500,reg,130029 +EMX,2017-08-02,1.0400,1.0400,False,0.9500,1.0100,reg,101710 +EMX,2017-08-03,0.9600,1.0000,False,0.9500,1.0000,reg,21269 +EMX,2017-08-04,1.0000,1.0400,False,0.9500,0.9500,reg,48802 +EMX,2017-08-07,0.9800,1.0100,False,0.9601,0.9601,reg,12783 +EMX,2017-08-08,0.9600,0.9900,False,0.9500,0.9501,reg,37552 +EMX,2017-08-09,0.9503,0.9700,False,0.9500,0.9500,reg,11298 +EMX,2017-08-10,0.9800,0.9999,False,0.9500,0.9500,reg,23007 +EMX,2017-08-11,0.9999,1.0000,False,0.9501,1.0000,reg,18123 +EMX,2017-08-14,0.9650,0.9999,False,0.9650,0.9650,reg,12428 +EMX,2017-08-15,0.9501,0.9700,False,0.9501,0.9503,reg,7992 +EMX,2017-08-16,0.9700,0.9898,False,0.9500,0.9785,reg,57091 +EMX,2017-08-17,0.9771,0.9771,False,0.9552,0.9700,reg,18979 +EMX,2017-08-18,1.0000,1.0000,False,0.9500,0.9500,reg,48586 +EMX,2017-08-21,0.9700,1.0200,False,0.9700,1.0000,reg,39389 +EMX,2017-08-22,0.9750,1.0101,False,0.9611,1.0100,reg,29065 +EMX,2017-08-23,0.9750,1.0086,False,0.9750,0.9811,reg,14050 +EMX,2017-08-24,0.9999,1.0100,False,0.9500,1.0000,reg,71082 +EMX,2017-08-25,1.0200,1.0200,False,0.9500,0.9801,reg,25706 +EMX,2017-08-28,1.0299,1.0400,False,1.0200,1.0400,reg,50756 +EMX,2017-08-29,1.0001,1.0300,False,1.0000,1.0300,reg,48976 +EMX,2017-08-30,0.9800,0.9999,False,0.9601,0.9900,reg,40556 +EMX,2017-08-31,0.9500,0.9944,False,0.9448,0.9800,reg,92371 +EMX,2017-09-01,0.9485,0.9500,False,0.9003,0.9500,reg,25712 +EMX,2017-09-05,0.9999,0.9999,False,0.9261,0.9500,reg,333469 +EMX,2017-09-06,0.9501,0.9800,False,0.9400,0.9800,reg,24859 +EMX,2017-09-07,0.9480,0.9599,False,0.9289,0.9599,reg,26664 +EMX,2017-09-08,0.9150,0.9433,False,0.9002,0.9404,reg,42242 +EMX,2017-09-11,0.9500,0.9600,False,0.9000,0.9001,reg,35698 +EMX,2017-09-12,0.9377,0.9600,False,0.9200,0.9200,reg,54424 +EMX,2017-09-13,0.9179,0.9579,False,0.9001,0.9456,reg,12470 +EMX,2017-09-14,0.9161,0.9200,False,0.9118,0.9200,reg,34944 +EMX,2017-09-15,0.9000,0.9221,False,0.9000,0.9160,reg,36479 +EMX,2017-09-18,0.9000,0.9100,False,0.8600,0.9100,reg,73922 +EMX,2017-09-19,0.8700,0.9055,False,0.8402,0.8900,reg,117402 +EMX,2017-09-20,0.8900,0.9181,False,0.8350,0.8781,reg,32402 +EMX,2017-09-21,0.8700,0.8700,False,0.8500,0.8500,reg,62060 +EMX,2017-09-22,0.8551,0.8702,False,0.8526,0.8526,reg,36525 +EMX,2017-09-25,0.8600,0.8600,False,0.8351,0.8527,reg,81809 +EMX,2017-09-26,0.8600,0.8600,False,0.8200,0.8200,reg,21374 +EMX,2017-09-27,0.8600,0.8600,False,0.8200,0.8277,reg,53286 +EMX,2017-09-28,0.8551,0.8600,False,0.8514,0.8566,reg,26145 +EMX,2017-09-29,0.8402,0.8500,False,0.8219,0.8500,reg,83973 +EMX,2017-10-02,0.8544,0.8600,False,0.8272,0.8272,reg,49766 +EMX,2017-10-03,0.8300,0.8600,False,0.8200,0.8558,reg,20646 +EMX,2017-10-04,0.8400,0.8600,False,0.8200,0.8300,reg,34492 +EMX,2017-10-05,0.8200,0.8500,False,0.8200,0.8500,reg,13933 +EMX,2017-10-06,0.8028,0.8400,False,0.8006,0.8400,reg,51432 +EMX,2017-10-09,0.7832,0.8199,False,0.7600,0.8000,reg,220437 +EMX,2017-10-10,0.7900,0.7900,False,0.7500,0.7800,reg,51825 +EMX,2017-10-11,0.7900,0.7969,False,0.7562,0.7900,reg,116139 +EMX,2017-10-12,0.7741,0.8000,False,0.7516,0.7800,reg,62049 +EMX,2017-10-13,0.7700,0.7800,False,0.7516,0.7800,reg,41586 +EMX,2017-10-16,0.7600,0.7815,False,0.7600,0.7690,reg,56210 +EMX,2017-10-17,0.7550,0.7700,False,0.7500,0.7500,reg,49168 +EMX,2017-10-18,0.7600,0.7700,False,0.7400,0.7400,reg,85225 +EMX,2017-10-19,0.7500,0.7696,False,0.7450,0.7696,reg,32555 +EMX,2017-10-20,0.7421,0.7591,False,0.7405,0.7405,reg,42371 +EMX,2017-10-23,0.7340,0.7400,False,0.7250,0.7400,reg,44011 +EMX,2017-10-24,0.7000,0.7400,False,0.6724,0.7400,reg,203408 +EMX,2017-10-25,0.6851,0.7142,False,0.6701,0.7142,reg,77029 +EMX,2017-10-26,0.7000,0.7000,False,0.6900,0.6902,reg,19878 +EMX,2017-10-27,0.6700,0.7100,False,0.6700,0.7100,reg,16975 +EMX,2017-10-30,0.7179,0.7366,False,0.6700,0.6700,reg,30601 +EMX,2017-10-31,0.6953,0.7200,False,0.6900,0.7150,reg,38341 +EMX,2017-11-01,0.7099,0.7200,False,0.7000,0.7000,reg,41579 +EMX,2017-11-02,0.7383,0.7435,False,0.7000,0.7000,reg,39262 +EMX,2017-11-03,0.7461,0.8000,False,0.7250,0.7437,reg,140190 +EMX,2017-11-06,0.7353,0.7496,False,0.7100,0.7100,reg,15616 +EMX,2017-11-07,0.7200,0.7400,False,0.7150,0.7400,reg,35200 +EMX,2017-11-08,0.7290,0.7400,False,0.7100,0.7100,reg,28748 +EMX,2017-11-09,0.7300,0.7400,False,0.7258,0.7300,reg,12819 +EMX,2017-11-10,0.7628,0.7940,False,0.7374,0.7400,reg,211314 +EMX,2017-11-13,0.7898,0.8100,False,0.7600,0.7998,reg,73449 +EMX,2017-11-14,0.7800,0.8117,False,0.7800,0.8000,reg,65234 +EMX,2017-11-15,0.7900,0.8100,False,0.7700,0.8094,reg,70166 +EMX,2017-11-16,0.8100,0.8500,False,0.8027,0.8099,reg,27957 +EMX,2017-11-17,0.8600,0.8900,False,0.8199,0.8199,reg,75883 +EMX,2017-11-20,0.8691,0.9000,False,0.8600,0.8888,reg,47814 +EMX,2017-11-21,0.8710,0.9100,False,0.8287,0.8927,reg,27653 +EMX,2017-11-22,0.8231,0.9200,False,0.8200,0.9200,reg,97761 +EMX,2017-11-27,0.8000,0.8500,False,0.8000,0.8500,reg,26716 +EMX,2017-11-28,0.8100,0.9120,False,0.7800,0.7800,reg,63081 +EMX,2017-11-29,0.8190,0.8776,False,0.8151,0.8410,reg,27981 +EMX,2017-11-30,0.8182,0.8450,False,0.8160,0.8312,reg,40761 +EMX,2017-12-01,0.8100,0.8402,False,0.8052,0.8321,reg,18733 +EMX,2017-12-04,0.8030,0.8300,False,0.7951,0.8050,reg,61530 +EMX,2017-12-05,0.7999,0.8074,False,0.7530,0.8030,reg,42212 +EMX,2017-12-06,0.7482,0.7900,False,0.7240,0.7816,reg,97186 +EMX,2017-12-07,0.7500,0.7500,False,0.7200,0.7500,reg,121076 +EMX,2017-12-08,0.7564,0.7567,False,0.7443,0.7500,reg,17267 +EMX,2017-12-11,0.7444,0.7600,False,0.7443,0.7500,reg,42051 +EMX,2017-12-12,0.7600,0.7799,False,0.7481,0.7600,reg,20093 +EMX,2017-12-13,0.7800,0.7800,False,0.7492,0.7597,reg,33519 +EMX,2017-12-14,0.7600,0.7800,False,0.7484,0.7723,reg,91976 +EMX,2017-12-15,0.7400,0.7600,False,0.7200,0.7600,reg,62175 +EMX,2017-12-18,0.7600,0.7664,False,0.7301,0.7400,reg,100062 +EMX,2017-12-19,0.7701,0.7881,False,0.7500,0.7600,reg,38257 +EMX,2017-12-20,0.7940,0.8000,False,0.7700,0.7700,reg,36421 +EMX,2017-12-21,0.8300,0.8300,False,0.7964,0.8090,reg,80478 +EMX,2017-12-22,0.8200,0.8500,False,0.8100,0.8359,reg,117006 +EMX,2017-12-26,0.8401,0.8618,False,0.8200,0.8300,reg,90087 +EMX,2017-12-27,0.8500,0.8617,False,0.8200,0.8600,reg,34883 +EMX,2017-12-28,0.8488,0.8500,False,0.8100,0.8300,reg,78639 +EMX,2017-12-29,0.8312,0.8568,False,0.8100,0.8500,reg,73365 +EMX,2018-01-02,0.8944,0.8944,False,0.8100,0.8200,reg,173069 +EMX,2018-01-03,0.8900,0.8900,False,0.8567,0.8800,reg,30617 +EMX,2018-01-04,0.8886,0.8890,False,0.8567,0.8700,reg,33644 +EMX,2018-01-05,0.8795,0.8920,False,0.8567,0.8920,reg,44143 +EMX,2018-01-08,0.8489,0.8700,False,0.8400,0.8700,reg,50874 +EMX,2018-01-09,0.8628,0.8700,False,0.8400,0.8700,reg,76020 +EMX,2018-01-10,0.8400,0.8700,False,0.8300,0.8300,reg,24027 +EMX,2018-01-11,0.8619,0.8700,False,0.8369,0.8400,reg,47947 +EMX,2018-01-12,0.9150,0.9300,False,0.8300,0.8300,reg,40194 +EMX,2018-01-16,0.9100,0.9500,False,0.9000,0.9100,reg,75958 +EMX,2018-01-17,0.8802,0.9200,False,0.8500,0.9200,reg,123103 +EMX,2018-01-18,0.9200,0.9300,False,0.9000,0.9000,reg,63887 +EMX,2018-01-19,0.9180,0.9300,False,0.8998,0.9100,reg,80315 +EMX,2018-01-22,0.9014,0.9299,False,0.8550,0.9050,reg,86478 +EMX,2018-01-23,0.9400,0.9698,False,0.8800,0.8800,reg,100954 +EMX,2018-01-24,0.9100,0.9550,False,0.8784,0.9550,reg,69986 +EMX,2018-01-25,0.9300,0.9499,False,0.9000,0.9000,reg,53925 +EMX,2018-01-26,0.9608,0.9700,False,0.9254,0.9300,reg,94972 +EMX,2018-01-29,0.9140,0.9600,False,0.9100,0.9600,reg,50477 +EMX,2018-01-30,0.9150,0.9209,False,0.9100,0.9100,reg,68368 +EMX,2018-01-31,0.9100,0.9300,False,0.9100,0.9300,reg,23420 +EMX,2018-02-01,0.9139,0.9295,False,0.9000,0.9100,reg,122030 +EMX,2018-02-02,0.9225,0.9301,False,0.9000,0.9015,reg,62739 +EMX,2018-02-05,0.9200,0.9300,False,0.9170,0.9170,reg,57588 +EMX,2018-02-06,0.9050,0.9104,False,0.8900,0.9000,reg,58519 +EMX,2018-02-07,0.8835,0.9000,False,0.8800,0.8887,reg,45703 +EMX,2018-02-08,0.8818,0.8899,False,0.8800,0.8800,reg,54592 +EMX,2018-02-09,0.9100,0.9199,False,0.8800,0.8800,reg,76851 +EMX,2018-02-12,0.9001,0.9100,False,0.8800,0.9032,reg,28211 +EMX,2018-02-13,0.9051,0.9100,False,0.9029,0.9100,reg,8091 +EMX,2018-02-14,0.9200,0.9500,False,0.9000,0.9000,reg,50274 +EMX,2018-02-15,0.9199,0.9200,False,0.9107,0.9200,reg,26003 +EMX,2018-02-16,0.9130,0.9200,False,0.8811,0.9000,reg,33805 +EMX,2018-02-20,0.9148,0.9200,False,0.9035,0.9200,reg,24869 +EMX,2018-02-21,0.9090,0.9100,False,0.8814,0.9000,reg,56475 +EMX,2018-02-22,0.8900,0.9187,False,0.8899,0.8910,reg,34276 +EMX,2018-02-23,0.9001,0.9200,False,0.8811,0.8900,reg,22701 +EMX,2018-02-26,0.8800,0.9000,False,0.8799,0.8900,reg,41731 +EMX,2018-02-27,0.8900,0.8900,False,0.8600,0.8799,reg,46296 +EMX,2018-02-28,0.8760,0.9000,False,0.8600,0.8800,reg,16088 +EMX,2018-03-01,0.8800,0.9000,False,0.8500,0.9000,reg,48814 +EMX,2018-03-02,0.8700,0.8766,False,0.8500,0.8600,reg,36411 +EMX,2018-03-05,0.8600,0.8904,False,0.8600,0.8800,reg,25948 +EMX,2018-03-06,0.9200,0.9200,False,0.8900,0.8900,reg,32920 +EMX,2018-03-07,0.9200,0.9200,False,0.8810,0.9200,reg,7125 +EMX,2018-03-08,0.8909,0.9100,False,0.8800,0.9100,reg,18933 +EMX,2018-03-09,0.8899,0.9100,False,0.8701,0.9100,reg,55279 +EMX,2018-03-12,0.9100,0.9100,False,0.8600,0.8600,reg,63210 +EMX,2018-03-13,0.9090,0.9100,False,0.8800,0.9100,reg,25897 +EMX,2018-03-14,0.9199,0.9199,False,0.8700,0.8900,reg,12224 +EMX,2018-03-15,0.8700,0.9200,False,0.8550,0.9200,reg,44657 +EMX,2018-03-16,0.8513,0.8780,False,0.8513,0.8700,reg,51325 +EMX,2018-03-19,0.8539,0.8600,False,0.8500,0.8600,reg,105210 +EMX,2018-03-20,0.8955,0.8955,False,0.8500,0.8500,reg,15145 +EMX,2018-03-21,0.8857,0.9000,False,0.8560,0.9000,reg,7249 +EMX,2018-03-22,0.8641,0.8700,False,0.8629,0.8700,reg,15644 +EMX,2018-03-23,0.8801,0.9000,False,0.8630,0.8900,reg,37751 +EMX,2018-03-26,0.8900,0.9050,False,0.8671,0.8963,reg,32979 +EMX,2018-03-27,0.8600,0.9055,False,0.8400,0.8400,reg,52986 +EMX,2018-03-28,0.8601,0.8718,False,0.8500,0.8617,reg,121663 +EMX,2018-03-29,0.8800,0.8998,False,0.8601,0.8601,reg,69493 +EMX,2018-04-02,0.8700,0.8800,False,0.8501,0.8800,reg,61666 +EMX,2018-04-03,0.9000,0.9000,False,0.8600,0.8700,reg,4310 +EMX,2018-04-04,0.8700,0.8900,False,0.8582,0.8582,reg,42218 +EMX,2018-04-05,0.8700,0.8821,False,0.8700,0.8821,reg,6974 +EMX,2018-04-06,0.8400,0.8800,False,0.8400,0.8700,reg,50213 +EMX,2018-04-09,0.8801,0.9000,False,0.8550,0.8550,reg,13989 +EMX,2018-04-10,0.8896,0.8900,False,0.8800,0.8900,reg,29154 +EMX,2018-04-11,0.8957,0.9000,False,0.8771,0.8799,reg,84179 +EMX,2018-04-12,0.8954,0.9000,False,0.8844,0.9000,reg,17055 +EMX,2018-04-13,0.8903,0.9000,False,0.8700,0.8700,reg,34006 +EMX,2018-04-16,0.8745,0.8935,False,0.8745,0.8903,reg,37378 +EMX,2018-04-17,0.8900,0.8901,False,0.8746,0.8801,reg,48017 +EMX,2018-04-18,0.8813,0.8900,False,0.8708,0.8882,reg,55066 +EMX,2018-04-19,0.8811,0.8900,False,0.8802,0.8820,reg,12557 +EMX,2018-04-20,0.8800,0.8801,False,0.8701,0.8800,reg,13638 +EMX,2018-04-23,0.8800,0.8844,False,0.8744,0.8800,reg,7530 +EMX,2018-04-24,0.8850,0.8850,False,0.8600,0.8850,reg,9458 +EMX,2018-04-25,0.8800,0.8850,False,0.8600,0.8850,reg,6312 +EMX,2018-04-26,0.8700,0.8900,False,0.8601,0.8601,reg,35991 +EMX,2018-04-27,0.8600,0.8700,False,0.8600,0.8700,reg,34632 +EMX,2018-04-30,0.8600,0.8644,False,0.8600,0.8600,reg,46475 +EMX,2018-05-01,0.8603,0.8800,False,0.8600,0.8600,reg,17804 +EMX,2018-05-02,0.8795,0.8900,False,0.8626,0.8627,reg,19993 +EMX,2018-05-03,0.8800,0.8800,False,0.8600,0.8600,reg,5831 +EMX,2018-05-04,0.8793,0.8799,False,0.8750,0.8756,reg,63068 +EMX,2018-05-07,0.8610,0.8756,False,0.8600,0.8601,reg,54842 +EMX,2018-05-08,0.8480,0.8600,False,0.8353,0.8600,reg,53250 +EMX,2018-05-09,0.8639,0.8639,False,0.8480,0.8510,reg,35190 +EMX,2018-05-10,0.8700,0.8800,False,0.8500,0.8500,reg,37544 +EMX,2018-05-11,0.9100,0.9100,False,0.8700,0.8700,reg,128969 +EMX,2018-05-14,0.9200,0.9200,False,0.8957,0.9100,reg,117988 +EMX,2018-05-15,0.9220,0.9388,False,0.8900,0.9000,reg,51827 +EMX,2018-05-16,0.9202,0.9383,False,0.8900,0.8900,reg,8105 +EMX,2018-05-17,0.9545,0.9700,False,0.9201,0.9599,reg,64270 +EMX,2018-05-18,0.9840,0.9864,False,0.9350,0.9700,reg,36831 +EMX,2018-05-21,0.9800,0.9900,False,0.9800,0.9900,reg,77138 +EMX,2018-05-22,1.0001,1.0199,False,0.9710,0.9710,reg,111971 +EMX,2018-05-23,1.0500,1.0630,False,0.9900,1.0300,reg,89425 +EMX,2018-05-24,1.0800,1.0900,False,1.0300,1.0700,reg,78896 +EMX,2018-05-25,1.1000,1.1100,False,1.0000,1.0900,reg,212140 +EMX,2018-05-29,1.2600,1.3400,False,1.1100,1.1100,reg,399806 +EMX,2018-05-30,1.2300,1.3000,False,1.1880,1.3000,reg,243010 +EMX,2018-05-31,1.2400,1.2400,False,1.1892,1.2010,reg,111795 +EMX,2018-06-01,1.1900,1.2400,False,1.1600,1.2400,reg,103681 +EMX,2018-06-04,1.1600,1.2200,False,1.1500,1.1900,reg,104507 +EMX,2018-06-05,1.1500,1.1800,False,1.1500,1.1585,reg,60137 +EMX,2018-06-06,1.1700,1.1990,False,1.1500,1.1600,reg,21277 +EMX,2018-06-07,1.1400,1.1400,False,1.1400,1.1400,reg,0 diff --git a/company_library/EMXC.csv b/company_library/EMXC.csv index a0059b19..e3f26dd4 100644 --- a/company_library/EMXC.csv +++ b/company_library/EMXC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMXC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EMXC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -EMXC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ EMXC,2018-05-31,51.0400,51.0400,False,51.0400,51.0400,reg,0 EMXC,2018-06-01,51.4699,51.5990,False,51.3462,51.5990,reg,588 EMXC,2018-06-04,51.9508,52.1500,False,51.9500,52.0300,reg,6091 EMXC,2018-06-05,51.7000,51.7000,False,51.7000,51.7000,reg,1200 +EMXC,2018-06-06,51.7000,51.7000,False,51.7000,51.7000,reg,89 +EMXC,2018-06-07,51.3300,51.7000,False,51.3300,51.7000,reg,297 +EMXC,2018-06-08,51.1533,51.1533,False,51.1533,51.1533,reg,195 diff --git a/company_library/ENDP.csv b/company_library/ENDP.csv index 8fc1df83..c60128da 100644 --- a/company_library/ENDP.csv +++ b/company_library/ENDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENDP,2017-06-06,12.5400,12.8555,False,12.4100,12.5000,reg,3374095 -ENDP,2017-06-07,12.4000,12.6800,False,12.2200,12.5200,reg,4441266 -ENDP,2017-06-08,13.7800,14.1500,False,12.7200,12.8500,reg,13123740 ENDP,2017-06-09,11.4900,12.5000,False,11.4500,12.2200,reg,21068205 ENDP,2017-06-12,11.1000,11.7500,False,11.0100,11.5100,reg,6436197 ENDP,2017-06-13,11.1200,11.2900,False,10.8100,11.0900,reg,6705236 @@ -249,3 +246,6 @@ ENDP,2018-05-31,6.2900,6.5100,False,6.2700,6.4600,reg,3573317 ENDP,2018-06-01,6.3000,6.4100,False,6.1900,6.3100,reg,2646297 ENDP,2018-06-04,6.3100,6.3673,False,6.2200,6.3100,reg,2539581 ENDP,2018-06-05,6.5100,6.7362,False,6.3200,6.3200,reg,9766252 +ENDP,2018-06-06,7.7500,7.8800,False,6.5000,6.5000,reg,17723139 +ENDP,2018-06-07,7.8100,7.8800,False,7.3834,7.7400,reg,14267756 +ENDP,2018-06-08,7.6700,7.9875,False,7.3850,7.8500,reg,6466426 diff --git a/company_library/ENFC.csv b/company_library/ENFC.csv index 0006829b..924de986 100644 --- a/company_library/ENFC.csv +++ b/company_library/ENFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENFC,2017-06-06,23.6000,23.9000,False,23.3000,23.3000,reg,9897 -ENFC,2017-06-07,24.0000,24.0000,False,23.5000,23.7500,reg,5242 -ENFC,2017-06-08,24.0500,24.2500,False,23.8000,23.8000,reg,16817 ENFC,2017-06-09,23.9500,24.2500,False,23.9500,24.0500,reg,28736 ENFC,2017-06-12,23.7000,23.9000,False,23.0500,23.9000,reg,18540 ENFC,2017-06-13,24.1000,24.2500,False,23.2500,23.2500,reg,15134 @@ -249,3 +246,6 @@ ENFC,2018-05-31,28.5000,28.8000,False,28.2503,28.6500,reg,6706 ENFC,2018-06-01,28.9000,28.9000,False,28.4000,28.4500,reg,8445 ENFC,2018-06-04,28.9000,29.0000,False,28.8500,28.8500,reg,2575 ENFC,2018-06-05,28.8500,28.9000,False,28.6500,28.6500,reg,3447 +ENFC,2018-06-06,28.8000,29.0000,False,28.8000,29.0000,reg,7178 +ENFC,2018-06-07,28.5500,28.9000,False,28.4000,28.6000,reg,8189 +ENFC,2018-06-08,28.5000,28.7500,False,28.5000,28.6500,reg,4689 diff --git a/company_library/ENG.csv b/company_library/ENG.csv index 2366b978..f405367c 100644 --- a/company_library/ENG.csv +++ b/company_library/ENG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENG,2017-06-06,1.1700,1.1970,False,1.1700,1.1882,reg,7802 -ENG,2017-06-07,1.1812,1.2799,False,1.1700,1.1700,reg,16339 -ENG,2017-06-08,1.2000,1.2000,False,1.1600,1.1700,reg,19123 ENG,2017-06-09,1.2400,1.3499,False,1.2000,1.2000,reg,18308 ENG,2017-06-12,1.3000,1.3200,False,1.2600,1.2800,reg,15451 ENG,2017-06-13,1.2100,1.3700,False,1.1800,1.3100,reg,57240 @@ -249,3 +246,6 @@ ENG,2018-05-31,1.1100,1.1800,False,1.0601,1.1400,reg,112593 ENG,2018-06-01,1.3000,1.3000,False,1.0810,1.1600,reg,164392 ENG,2018-06-04,1.2400,1.3390,False,1.2300,1.2900,reg,82369 ENG,2018-06-05,1.3100,1.3200,False,1.2330,1.2500,reg,38659 +ENG,2018-06-06,1.3900,1.4700,False,1.3500,1.3500,reg,432586 +ENG,2018-06-07,1.3800,1.4011,False,1.3100,1.3900,reg,62627 +ENG,2018-06-08,1.3900,1.4200,False,1.3700,1.3800,reg,66955 diff --git a/company_library/ENPH.csv b/company_library/ENPH.csv index 274b588b..6493eb3f 100644 --- a/company_library/ENPH.csv +++ b/company_library/ENPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENPH,2017-06-06,0.7550,0.7989,False,0.7500,0.7700,reg,421912 -ENPH,2017-06-07,0.7650,0.8200,False,0.7600,0.7600,reg,560273 -ENPH,2017-06-08,0.7949,0.8000,False,0.7700,0.7783,reg,399995 ENPH,2017-06-09,0.7815,0.8100,False,0.7700,0.7900,reg,347144 ENPH,2017-06-12,0.7728,0.7984,False,0.7715,0.7900,reg,221512 ENPH,2017-06-13,0.8199,0.8300,False,0.7600,0.7788,reg,604281 @@ -249,3 +246,6 @@ ENPH,2018-05-31,5.7300,6.3700,False,5.6550,6.3000,reg,3371729 ENPH,2018-06-01,5.7800,5.9900,False,5.7100,5.8500,reg,2002443 ENPH,2018-06-04,5.7900,5.8900,False,5.0000,5.8200,reg,4502862 ENPH,2018-06-05,5.6200,5.9000,False,5.4200,5.8100,reg,2460851 +ENPH,2018-06-06,5.3000,5.6100,False,5.1600,5.5400,reg,2858459 +ENPH,2018-06-07,5.3200,5.3700,False,5.0800,5.2400,reg,2124361 +ENPH,2018-06-08,5.0300,5.3400,False,5.0200,5.3300,reg,1711923 diff --git a/company_library/ENR.csv b/company_library/ENR.csv new file mode 100644 index 00000000..f01c0bca --- /dev/null +++ b/company_library/ENR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ENR,2017-06-08,48.0123,49.9514,False,47.7877,49.6144,reg,2192338 +ENR,2017-06-09,48.7645,49.0673,False,48.0514,48.3542,reg,1142424 +ENR,2017-06-12,49.8488,50.4447,False,48.6766,48.7938,reg,810508 +ENR,2017-06-13,49.6241,50.0344,False,49.3115,49.7511,reg,531078 +ENR,2017-06-14,49.8684,50.7768,False,49.6632,49.8293,reg,761765 +ENR,2017-06-15,49.9953,50.4887,False,49.4776,49.6046,reg,608837 +ENR,2017-06-16,50.2103,50.5424,False,49.9563,50.0637,reg,1112408 +ENR,2017-06-19,50.5424,50.7660,False,49.9758,50.1614,reg,793033 +ENR,2017-06-20,50.0735,50.6791,False,50.0637,50.4056,reg,490590 +ENR,2017-06-21,48.8036,50.2005,False,48.5105,50.2005,reg,925171 +ENR,2017-06-22,48.2175,48.6229,False,47.8756,48.5008,reg,604573 +ENR,2017-06-23,48.6180,48.8915,False,48.0221,48.2175,reg,1361229 +ENR,2017-06-26,48.5789,48.7254,False,48.1979,48.6864,reg,398901 +ENR,2017-06-27,48.0221,48.7450,False,47.9830,48.5887,reg,455278 +ENR,2017-06-28,47.8267,48.7450,False,47.7584,48.3738,reg,903888 +ENR,2017-06-29,47.2895,48.0123,False,46.7327,47.6997,reg,1053034 +ENR,2017-06-30,46.9085,47.7095,False,46.6936,47.4555,reg,719355 +ENR,2017-07-05,47.0843,47.5434,False,46.7424,47.3578,reg,620317 +ENR,2017-07-06,46.6252,47.1234,False,46.0684,46.9866,reg,1617929 +ENR,2017-07-07,46.1563,46.6936,False,45.8046,46.6936,reg,695796 +ENR,2017-07-10,45.3455,46.5373,False,45.2381,46.1661,reg,1245039 +ENR,2017-07-11,45.8926,46.2345,False,44.8473,45.3748,reg,1243134 +ENR,2017-07-12,45.3651,46.3419,False,44.9939,46.0196,reg,1020149 +ENR,2017-07-13,45.2869,46.0000,False,45.1892,45.4725,reg,912182 +ENR,2017-07-14,45.3553,45.8144,False,45.3455,45.4334,reg,469083 +ENR,2017-07-17,45.9707,46.0879,False,45.1648,45.3651,reg,777754 +ENR,2017-07-18,45.7363,45.9219,False,45.3651,45.8633,reg,989623 +ENR,2017-07-19,46.6545,46.8206,False,45.9414,46.4494,reg,1021429 +ENR,2017-07-20,46.3028,47.0355,False,46.1270,46.8499,reg,625218 +ENR,2017-07-21,46.5959,46.8596,False,45.8340,46.0196,reg,647089 +ENR,2017-07-24,46.0977,46.6740,False,45.9121,46.5861,reg,441462 +ENR,2017-07-25,46.4884,46.6936,False,46.0879,46.1954,reg,678421 +ENR,2017-07-26,45.6288,46.4884,False,45.5214,46.4787,reg,604548 +ENR,2017-07-27,45.0232,45.7558,False,44.2221,45.6288,reg,1032156 +ENR,2017-07-28,44.1928,44.9841,False,43.7630,44.8766,reg,806141 +ENR,2017-07-31,45.0036,45.2771,False,44.0268,44.2417,reg,997756 +ENR,2017-08-01,46.6154,46.8401,False,45.2283,45.2283,reg,1990342 +ENR,2017-08-02,42.6396,45.3358,False,41.2818,44.9841,reg,3623168 +ENR,2017-08-03,41.4479,42.9327,False,41.1646,42.4247,reg,2292879 +ENR,2017-08-04,40.2366,41.9656,False,40.0316,41.5553,reg,1897345 +ENR,2017-08-07,40.7641,40.8129,False,40.0901,40.2464,reg,754536 +ENR,2017-08-08,40.4808,41.0962,False,40.4320,40.8618,reg,931586 +ENR,2017-08-09,40.3929,41.0864,False,40.2708,40.7250,reg,1157187 +ENR,2017-08-10,40.1877,40.5296,False,40.0510,40.3343,reg,873996 +ENR,2017-08-11,40.6859,40.9497,False,40.1975,40.2170,reg,1353367 +ENR,2017-08-14,40.8520,40.9790,False,40.4613,40.9204,reg,965897 +ENR,2017-08-15,40.5199,41.2530,False,40.4222,40.9204,reg,1060718 +ENR,2017-08-16,41.6628,41.7800,False,40.5101,40.6371,reg,1141833 +ENR,2017-08-17,41.0581,41.7660,False,40.9500,41.5694,reg,1029348 +ENR,2017-08-18,40.6354,41.0778,False,40.6157,40.9795,reg,898099 +ENR,2017-08-21,40.5469,41.2744,False,40.4682,40.8615,reg,1008652 +ENR,2017-08-22,41.8545,41.8742,False,40.6648,40.7632,reg,1147893 +ENR,2017-08-23,42.0806,42.4248,False,41.5399,41.7857,reg,1352191 +ENR,2017-08-24,42.2871,42.3068,False,41.6677,42.2675,reg,898253 +ENR,2017-08-25,43.7816,44.0175,False,42.4739,42.5821,reg,1595544 +ENR,2017-08-28,43.0933,44.1650,False,42.6411,43.8701,reg,1147485 +ENR,2017-08-29,43.0048,43.2408,False,42.6873,42.7689,reg,856733 +ENR,2017-08-30,42.7296,42.9901,False,42.3992,42.8574,reg,444876 +ENR,2017-08-31,43.4080,43.6046,False,42.7296,42.8475,reg,1185171 +ENR,2017-09-01,44.2732,44.2830,False,43.2801,43.5358,reg,880945 +ENR,2017-09-05,43.6144,44.4403,False,43.1327,44.1748,reg,1115090 +ENR,2017-09-06,44.1060,44.1208,False,43.3293,43.7521,reg,861389 +ENR,2017-09-07,44.8041,45.4432,False,44.1552,44.3027,reg,1149310 +ENR,2017-09-08,45.2859,45.4432,False,44.7156,44.8827,reg,1117730 +ENR,2017-09-11,45.1187,45.7676,False,44.3223,45.4038,reg,1179659 +ENR,2017-09-12,45.2859,45.3645,False,44.7353,45.0794,reg,832880 +ENR,2017-09-13,44.7648,45.6988,False,44.6468,45.3350,reg,810867 +ENR,2017-09-14,45.2564,45.3498,False,44.5976,44.8336,reg,451451 +ENR,2017-09-15,46.0822,46.0921,False,44.8631,45.1482,reg,1059094 +ENR,2017-09-18,46.2101,46.5837,False,45.9839,46.0626,reg,892660 +ENR,2017-09-19,45.9151,46.3674,False,45.7873,46.2002,reg,999369 +ENR,2017-09-20,45.6201,46.0626,False,44.9221,45.8561,reg,518528 +ENR,2017-09-21,44.1847,45.6300,False,44.1159,45.4923,reg,678971 +ENR,2017-09-22,44.9811,45.2760,False,44.1650,44.2830,reg,980705 +ENR,2017-09-25,44.8631,45.2564,False,44.6664,44.9811,reg,672370 +ENR,2017-09-26,45.3842,45.5022,False,44.7844,44.7844,reg,400103 +ENR,2017-09-27,45.0401,45.6005,False,44.7943,45.3842,reg,468943 +ENR,2017-09-28,45.0990,45.2367,False,44.9417,44.9614,reg,285519 +ENR,2017-09-29,45.2760,45.5110,False,44.8532,45.0401,reg,368509 +ENR,2017-10-02,45.7578,46.1117,False,45.2957,45.2957,reg,704529 +ENR,2017-10-03,45.5611,45.7283,False,44.8827,45.7283,reg,512811 +ENR,2017-10-04,45.5906,45.8954,False,45.4432,45.4432,reg,410319 +ENR,2017-10-05,45.6103,46.0626,False,45.5120,45.6595,reg,533701 +ENR,2017-10-06,45.5906,45.7381,False,45.1679,45.5022,reg,382377 +ENR,2017-10-09,45.0990,45.7185,False,45.0351,45.7086,reg,379842 +ENR,2017-10-10,45.2367,45.5808,False,44.8041,45.4038,reg,1157152 +ENR,2017-10-11,45.6103,45.8168,False,45.2564,45.4235,reg,534155 +ENR,2017-10-12,47.0753,47.2719,False,45.5218,45.7873,reg,924882 +ENR,2017-10-13,47.6455,47.9306,False,46.9180,47.3506,reg,655736 +ENR,2017-10-16,47.0851,47.9896,False,46.9868,47.8225,reg,693019 +ENR,2017-10-17,45.4137,47.1441,False,45.2859,46.9868,reg,1163058 +ENR,2017-10-18,45.2367,45.8463,False,45.2072,45.4923,reg,661991 +ENR,2017-10-19,44.7844,45.4038,False,44.5583,45.2170,reg,556559 +ENR,2017-10-20,44.7648,44.9417,False,44.5583,44.9221,reg,455515 +ENR,2017-10-23,44.6861,45.2465,False,44.4796,44.7353,reg,333013 +ENR,2017-10-24,45.0990,45.3153,False,44.6566,44.6566,reg,446187 +ENR,2017-10-25,44.1453,45.0204,False,44.0077,44.9221,reg,452266 +ENR,2017-10-26,44.1552,44.5386,False,44.0962,44.1453,reg,191405 +ENR,2017-10-27,43.9585,44.2197,False,43.4178,44.1748,reg,309832 +ENR,2017-10-30,43.0343,43.1425,False,42.2675,43.0147,reg,1076856 +ENR,2017-10-31,42.2675,43.1720,False,42.0423,42.7787,reg,1321852 +ENR,2017-11-01,42.3854,42.8180,False,42.0561,42.3756,reg,648854 +ENR,2017-11-02,41.5399,42.3697,False,40.8123,42.3461,reg,1290773 +ENR,2017-11-03,41.2744,41.7857,False,41.0581,41.3727,reg,1101011 +ENR,2017-11-06,41.1368,41.6874,False,41.1122,41.4022,reg,658811 +ENR,2017-11-07,41.1269,41.6087,False,40.3797,41.1859,reg,1496501 +ENR,2017-11-08,42.0806,44.0765,False,39.9569,43.2015,reg,2696595 +ENR,2017-11-09,41.8545,42.6902,False,41.0778,41.5399,reg,840855 +ENR,2017-11-10,43.0147,43.2900,False,41.6775,41.6775,reg,826419 +ENR,2017-11-13,43.4571,43.5653,False,42.7492,43.0048,reg,854391 +ENR,2017-11-14,43.1425,43.7127,False,42.9262,43.4571,reg,890631 +ENR,2017-11-15,43.1327,43.5358,False,42.3953,42.9557,reg,1000031 +ENR,2017-11-16,44.3518,44.6566,False,43.2900,43.3883,reg,992891 +ENR,2017-11-17,44.6369,44.7353,False,44.0077,44.0077,reg,802476 +ENR,2017-11-20,44.1945,44.8434,False,43.9487,44.5583,reg,689651 +ENR,2017-11-21,44.2535,44.5386,False,44.1552,44.3125,reg,523280 +ENR,2017-11-22,44.2142,44.4600,False,44.1355,44.3125,reg,470010 +ENR,2017-11-27,44.2437,44.3715,False,43.9585,44.2633,reg,966059 +ENR,2017-11-28,44.3027,44.5190,False,44.0765,44.3420,reg,726974 +ENR,2017-11-29,45.4110,45.5198,False,43.6891,44.2235,reg,807259 +ENR,2017-11-30,45.4506,46.2818,False,45.2922,45.5000,reg,738435 +ENR,2017-12-01,45.4703,45.7870,False,44.5303,45.3615,reg,429146 +ENR,2017-12-04,46.7865,46.8854,False,45.6584,45.7870,reg,533159 +ENR,2017-12-05,46.9844,47.7018,False,46.7667,46.9250,reg,613919 +ENR,2017-12-06,47.0536,47.2021,False,46.5984,46.9250,reg,506948 +ENR,2017-12-07,47.1427,47.4693,False,46.6677,46.9052,reg,703747 +ENR,2017-12-08,47.5385,47.6771,False,46.8953,47.2120,reg,493303 +ENR,2017-12-11,47.8453,48.0432,False,47.1575,47.4495,reg,455139 +ENR,2017-12-12,47.8255,48.2609,False,47.3604,47.5385,reg,718859 +ENR,2017-12-13,47.6375,48.1916,False,47.5583,47.9146,reg,624287 +ENR,2017-12-14,47.0338,47.7958,False,46.9151,47.7958,reg,775380 +ENR,2017-12-15,47.4495,47.8156,False,47.1526,47.1526,reg,1031567 +ENR,2017-12-18,47.8750,48.5875,False,47.7562,47.7562,reg,422746 +ENR,2017-12-19,47.4792,48.3895,False,47.4693,48.0432,reg,516316 +ENR,2017-12-20,47.5484,47.8750,False,47.4297,47.6771,reg,418557 +ENR,2017-12-21,48.3599,48.5578,False,47.5187,47.6474,reg,387731 +ENR,2017-12-22,48.5974,48.8151,False,48.3895,48.5281,reg,345177 +ENR,2017-12-26,48.9338,49.0822,False,48.3005,48.4885,reg,279982 +ENR,2017-12-27,48.1323,49.1317,False,48.0432,48.9536,reg,396268 +ENR,2017-12-28,47.1724,48.2312,False,47.0338,48.1422,reg,381282 +ENR,2017-12-29,47.4792,47.7562,False,46.8063,47.2021,reg,475514 +ENR,2018-01-02,47.3802,48.1718,False,47.1130,47.6474,reg,631237 +ENR,2018-01-03,47.8948,48.0729,False,47.1130,47.5583,reg,955155 +ENR,2018-01-04,50.5171,51.2989,False,49.0526,49.3692,reg,1932146 +ENR,2018-01-05,51.0515,51.1900,False,50.2301,50.7546,reg,846068 +ENR,2018-01-08,50.8832,51.5364,False,50.6556,50.9624,reg,896736 +ENR,2018-01-09,50.9525,51.3088,False,50.2598,50.9030,reg,768418 +ENR,2018-01-10,50.7942,50.8931,False,49.6661,50.6457,reg,636492 +ENR,2018-01-11,50.9327,51.4968,False,50.8041,50.9327,reg,668428 +ENR,2018-01-12,51.0812,51.4275,False,50.7497,51.1306,reg,991005 +ENR,2018-01-16,58.4930,62.2038,False,56.6821,57.7904,reg,6070649 +ENR,2018-01-17,56.4644,58.2852,False,55.7519,58.2654,reg,2474895 +ENR,2018-01-18,54.2478,56.6029,False,54.0004,56.5732,reg,1366570 +ENR,2018-01-19,53.7629,54.3269,False,52.9613,54.3269,reg,875889 +ENR,2018-01-22,54.5248,54.8415,False,53.4660,53.6243,reg,937558 +ENR,2018-01-23,54.2972,54.7425,False,53.3967,54.4358,reg,881332 +ENR,2018-01-24,54.3071,54.7821,False,53.9608,54.3467,reg,918421 +ENR,2018-01-25,54.0597,54.5455,False,53.6837,54.3467,reg,648466 +ENR,2018-01-26,54.5446,54.9207,False,53.7926,54.3764,reg,722335 +ENR,2018-01-29,53.7134,54.7128,False,53.3374,54.3566,reg,586664 +ENR,2018-01-30,52.4764,53.7876,False,52.2587,53.4165,reg,1006549 +ENR,2018-01-31,57.6123,57.7310,False,53.9410,56.9493,reg,2454387 +ENR,2018-02-01,57.3451,58.5424,False,57.1373,57.7706,reg,1496201 +ENR,2018-02-02,55.3264,57.6617,False,55.1384,57.1175,reg,860150 +ENR,2018-02-05,54.8019,56.8305,False,54.7128,54.9009,reg,1032317 +ENR,2018-02-06,55.4352,55.6925,False,53.7431,53.8618,reg,1475951 +ENR,2018-02-07,53.8816,55.5639,False,53.1691,55.1680,reg,1091162 +ENR,2018-02-08,52.3676,54.2379,False,52.3676,53.9509,reg,1076987 +ENR,2018-02-09,52.8624,53.2780,False,51.2494,52.6941,reg,1028439 +ENR,2018-02-12,53.0405,53.5551,False,52.3478,53.0207,reg,1072620 +ENR,2018-02-13,52.6150,52.8525,False,52.0311,52.6941,reg,763308 +ENR,2018-02-14,53.6837,54.1092,False,52.4270,52.5853,reg,594541 +ENR,2018-02-15,53.4462,54.0399,False,52.8921,54.0399,reg,519364 +ENR,2018-02-16,53.5755,54.2620,False,53.0283,53.4562,reg,589354 +ENR,2018-02-20,53.0781,53.6153,False,52.4016,53.2572,reg,622503 +ENR,2018-02-21,53.1079,53.9387,False,52.9388,53.1079,reg,779269 +ENR,2018-02-22,53.8939,54.6321,False,53.2174,53.2174,reg,497164 +ENR,2018-02-23,54.7097,55.0679,False,53.5954,54.1028,reg,427746 +ENR,2018-02-26,55.0878,55.7245,False,54.4809,55.2868,reg,489353 +ENR,2018-02-27,54.7197,55.3664,False,54.3217,55.2967,reg,458419 +ENR,2018-02-28,54.2023,55.1873,False,53.7248,54.7993,reg,732014 +ENR,2018-03-01,53.0781,54.5506,False,52.7100,54.5506,reg,443640 +ENR,2018-03-02,55.2072,55.3266,False,52.4115,52.6602,reg,534575 +ENR,2018-03-05,56.3911,56.5205,False,54.9386,55.1674,reg,489249 +ENR,2018-03-06,54.4212,55.7793,False,53.2472,55.7146,reg,844369 +ENR,2018-03-07,54.2521,54.6898,False,53.6253,54.0630,reg,583221 +ENR,2018-03-08,53.4263,54.4511,False,53.2273,54.3615,reg,516671 +ENR,2018-03-09,54.2123,54.5506,False,53.2373,53.5357,reg,363053 +ENR,2018-03-12,55.0182,55.2768,False,54.0979,54.2222,reg,424634 +ENR,2018-03-13,55.4858,55.9434,False,55.1674,55.2868,reg,504847 +ENR,2018-03-14,53.8044,55.9235,False,53.6750,55.7544,reg,719205 +ENR,2018-03-15,51.7051,53.7546,False,51.4266,53.7546,reg,741684 +ENR,2018-03-16,52.2722,52.5508,False,51.5857,51.6156,reg,763562 +ENR,2018-03-19,52.7498,52.9189,False,52.1429,52.2424,reg,605260 +ENR,2018-03-20,52.3518,53.0383,False,52.0285,52.7896,reg,372659 +ENR,2018-03-21,52.2722,52.7199,False,51.9837,52.4414,reg,278222 +ENR,2018-03-22,51.8345,52.9587,False,51.8146,51.9936,reg,416832 +ENR,2018-03-23,51.6255,52.2722,False,51.5857,51.9738,reg,380778 +ENR,2018-03-26,51.1679,52.5806,False,50.8396,52.2921,reg,453793 +ENR,2018-03-27,51.9638,52.6801,False,51.2375,51.6156,reg,533812 +ENR,2018-03-28,52.7597,52.9289,False,51.4297,52.0334,reg,264878 +ENR,2018-03-29,59.2763,63.6738,False,58.5700,61.1667,reg,3455316 +ENR,2018-04-02,56.1424,58.4854,False,54.4809,58.4804,reg,1275165 +ENR,2018-04-03,57.6248,57.7939,False,56.0131,56.3712,reg,878347 +ENR,2018-04-04,57.8835,58.3312,False,56.9582,57.1870,reg,983194 +ENR,2018-04-05,58.5103,58.6893,False,57.7342,58.1720,reg,670499 +ENR,2018-04-06,58.2317,59.7439,False,57.0577,58.2217,reg,619805 +ENR,2018-04-09,58.2018,58.6098,False,57.5203,58.3212,reg,645256 +ENR,2018-04-10,58.5401,58.7291,False,57.8337,58.5998,reg,475233 +ENR,2018-04-11,58.4705,58.6993,False,57.8536,58.4307,reg,356201 +ENR,2018-04-12,58.6297,58.8585,False,57.9730,58.8087,reg,467377 +ENR,2018-04-13,57.7342,59.1769,False,57.6348,59.1769,reg,441451 +ENR,2018-04-16,58.8187,59.5052,False,57.5552,57.9332,reg,415717 +ENR,2018-04-17,59.4057,60.0325,False,59.1570,59.5052,reg,937531 +ENR,2018-04-18,59.3758,59.5350,False,58.5202,59.3460,reg,525626 +ENR,2018-04-19,59.1570,59.4853,False,58.0725,58.7789,reg,609180 +ENR,2018-04-20,57.5054,59.5250,False,57.3661,59.0177,reg,787275 +ENR,2018-04-23,57.2268,58.2118,False,57.0080,57.7143,reg,631365 +ENR,2018-04-24,57.3263,58.1919,False,56.8189,57.5651,reg,464240 +ENR,2018-04-25,57.9929,58.6993,False,57.1472,57.4358,reg,720490 +ENR,2018-04-26,56.9781,58.1620,False,55.3962,57.9133,reg,763286 +ENR,2018-04-27,57.2467,57.7939,False,56.8985,56.8985,reg,643582 +ENR,2018-04-30,57.0677,57.9183,False,56.6299,57.5253,reg,740518 +ENR,2018-05-01,56.1026,57.3960,False,55.1574,56.8687,reg,872072 +ENR,2018-05-02,54.0929,56.8985,False,52.6602,54.2620,reg,1420858 +ENR,2018-05-03,53.2771,54.2222,False,52.1130,53.3368,reg,1191065 +ENR,2018-05-04,54.0233,54.6003,False,52.4812,53.0681,reg,1022201 +ENR,2018-05-07,54.2322,54.5406,False,53.7546,54.3814,reg,513954 +ENR,2018-05-08,54.6898,54.8192,False,53.7546,54.3217,reg,682949 +ENR,2018-05-09,54.8689,55.2569,False,54.2670,54.8391,reg,709087 +ENR,2018-05-10,55.1574,55.6847,False,54.9286,55.4062,reg,597849 +ENR,2018-05-11,55.0281,56.0330,False,54.3317,55.4161,reg,429041 +ENR,2018-05-14,54.9883,55.5256,False,54.7794,55.3266,reg,409344 +ENR,2018-05-15,55.2370,55.2868,False,53.7745,54.8689,reg,638840 +ENR,2018-05-16,56.6199,56.7592,False,55.0032,55.4559,reg,536085 +ENR,2018-05-17,56.6100,56.8488,False,55.8937,56.6001,reg,557284 +ENR,2018-05-18,56.4700,56.9300,False,56.1900,56.6800,reg,608881 +ENR,2018-05-21,59.9100,60.4700,False,58.4900,60.0000,reg,1526573 +ENR,2018-05-22,58.5000,60.2800,False,58.3600,60.1700,reg,652106 +ENR,2018-05-23,58.8600,59.2400,False,58.4000,58.5000,reg,367395 +ENR,2018-05-24,59.7300,59.9500,False,58.4250,59.0000,reg,555572 +ENR,2018-05-25,60.6300,60.8000,False,59.5600,59.7100,reg,599059 +ENR,2018-05-29,60.8900,61.2900,False,60.2200,60.3300,reg,782475 +ENR,2018-05-30,62.2600,62.6100,False,60.7000,61.2400,reg,634912 +ENR,2018-05-31,60.7400,62.0700,False,60.1300,62.0700,reg,604694 +ENR,2018-06-01,60.0900,61.3400,False,59.7700,61.0400,reg,631522 +ENR,2018-06-04,60.1000,60.7900,False,59.5200,60.2400,reg,508404 +ENR,2018-06-05,59.6100,60.5100,False,59.5100,59.9800,reg,672233 +ENR,2018-06-06,59.6500,60.2100,False,59.0200,59.9900,reg,712208 +ENR,2018-06-07,60.5500,60.6600,False,59.4800,59.7800,reg,429270 diff --git a/company_library/ENSG.csv b/company_library/ENSG.csv index d6aec9aa..26d499ff 100644 --- a/company_library/ENSG.csv +++ b/company_library/ENSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENSG,2017-06-06,18.6571,18.8358,False,18.5182,18.7564,reg,131035 -ENSG,2017-06-07,18.7266,18.8903,False,18.5579,18.6174,reg,225565 -ENSG,2017-06-08,19.1930,19.2526,False,18.7067,18.7266,reg,220656 ENSG,2017-06-09,19.8381,19.8480,False,18.9251,19.1632,reg,243663 ENSG,2017-06-12,20.1259,20.1656,False,19.7388,19.8083,reg,290105 ENSG,2017-06-13,20.5526,20.5725,False,20.0167,20.1854,reg,279061 @@ -249,3 +246,6 @@ ENSG,2018-05-31,36.6100,36.9900,False,36.4500,36.8000,reg,177472 ENSG,2018-06-01,36.7400,37.1200,False,36.1500,36.6500,reg,286197 ENSG,2018-06-04,37.0600,37.4400,False,36.6200,36.8000,reg,473258 ENSG,2018-06-05,38.1000,38.1000,False,37.1800,37.1800,reg,239347 +ENSG,2018-06-06,38.2100,38.4500,False,37.5900,38.1000,reg,251158 +ENSG,2018-06-07,36.8900,38.2900,False,36.8500,38.2900,reg,292571 +ENSG,2018-06-08,37.5000,37.6700,False,36.6400,36.7500,reg,505805 diff --git a/company_library/ENSV.csv b/company_library/ENSV.csv new file mode 100644 index 00000000..46196eb3 --- /dev/null +++ b/company_library/ENSV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ENSV,2017-06-08,0.3200,0.3400,False,0.3100,0.3300,reg,89445 +ENSV,2017-06-09,0.3300,0.3500,False,0.3100,0.3364,reg,74175 +ENSV,2017-06-12,0.3375,0.3400,False,0.3053,0.3200,reg,44660 +ENSV,2017-06-13,0.3700,0.3813,False,0.3151,0.3800,reg,181481 +ENSV,2017-06-14,0.3674,0.3850,False,0.3320,0.3786,reg,153728 +ENSV,2017-06-15,0.3950,0.3950,False,0.3451,0.3660,reg,155923 +ENSV,2017-06-16,0.3550,0.3970,False,0.3537,0.3899,reg,86561 +ENSV,2017-06-19,0.3811,0.3975,False,0.3500,0.3500,reg,118888 +ENSV,2017-06-20,0.3846,0.4100,False,0.3500,0.3500,reg,152407 +ENSV,2017-06-21,0.3800,0.3970,False,0.3614,0.3746,reg,76336 +ENSV,2017-06-22,0.3579,0.3800,False,0.3550,0.3700,reg,108028 +ENSV,2017-06-23,0.3350,0.3816,False,0.3350,0.3757,reg,129960 +ENSV,2017-06-26,0.3500,0.3690,False,0.3469,0.3500,reg,44883 +ENSV,2017-06-27,0.3454,0.3595,False,0.3354,0.3500,reg,62130 +ENSV,2017-06-28,0.3301,0.3577,False,0.3300,0.3300,reg,72304 +ENSV,2017-06-29,0.3200,0.3616,False,0.3200,0.3466,reg,196352 +ENSV,2017-06-30,0.3101,0.3280,False,0.3101,0.3280,reg,53265 +ENSV,2017-07-05,0.3000,0.3294,False,0.3000,0.3120,reg,189290 +ENSV,2017-07-06,0.3000,0.3150,False,0.3000,0.3150,reg,71406 +ENSV,2017-07-07,0.3033,0.3080,False,0.2800,0.3010,reg,128129 +ENSV,2017-07-10,0.3280,0.3344,False,0.3000,0.3184,reg,114145 +ENSV,2017-07-11,0.3400,0.3600,False,0.3350,0.3400,reg,69994 +ENSV,2017-07-12,0.3202,0.3795,False,0.3050,0.3475,reg,107498 +ENSV,2017-07-13,0.3202,0.3457,False,0.3051,0.3362,reg,67526 +ENSV,2017-07-14,0.3349,0.3375,False,0.3195,0.3375,reg,47928 +ENSV,2017-07-17,0.3500,0.3700,False,0.3195,0.3300,reg,320731 +ENSV,2017-07-18,0.3400,0.3670,False,0.3305,0.3670,reg,134227 +ENSV,2017-07-19,0.3450,0.3570,False,0.3396,0.3400,reg,36624 +ENSV,2017-07-20,0.3400,0.3600,False,0.3400,0.3502,reg,109812 +ENSV,2017-07-21,0.3500,0.3500,False,0.3302,0.3400,reg,59640 +ENSV,2017-07-24,0.3497,0.3590,False,0.3400,0.3590,reg,33171 +ENSV,2017-07-25,0.3390,0.3598,False,0.3390,0.3390,reg,68163 +ENSV,2017-07-26,0.3402,0.3600,False,0.3300,0.3300,reg,47342 +ENSV,2017-07-27,0.3549,0.3551,False,0.3301,0.3301,reg,51799 +ENSV,2017-07-28,0.3350,0.3555,False,0.3200,0.3200,reg,187539 +ENSV,2017-07-31,0.3370,0.3499,False,0.3300,0.3400,reg,33271 +ENSV,2017-08-01,0.3385,0.3430,False,0.3250,0.3380,reg,37142 +ENSV,2017-08-02,0.3460,0.3600,False,0.3310,0.3310,reg,42681 +ENSV,2017-08-03,0.3504,0.3965,False,0.3500,0.3599,reg,92370 +ENSV,2017-08-04,0.3575,0.3800,False,0.3500,0.3500,reg,57460 +ENSV,2017-08-07,0.3500,0.3753,False,0.3400,0.3753,reg,85668 +ENSV,2017-08-08,0.3480,0.3786,False,0.3400,0.3400,reg,70650 +ENSV,2017-08-09,0.3800,0.3960,False,0.3400,0.3400,reg,352099 +ENSV,2017-08-10,0.3500,0.3900,False,0.3401,0.3900,reg,114154 +ENSV,2017-08-11,0.3600,0.3783,False,0.3400,0.3400,reg,196615 +ENSV,2017-08-14,0.3900,0.3900,False,0.3610,0.3700,reg,98507 +ENSV,2017-08-15,0.3750,0.3970,False,0.3620,0.3620,reg,45594 +ENSV,2017-08-16,0.3775,0.3900,False,0.3526,0.3675,reg,123950 +ENSV,2017-08-17,0.3900,0.3900,False,0.3600,0.3701,reg,136428 +ENSV,2017-08-18,0.4122,0.4122,False,0.3615,0.3615,reg,448966 +ENSV,2017-08-21,0.4300,0.4495,False,0.3990,0.4100,reg,138538 +ENSV,2017-08-22,0.4400,0.4700,False,0.4305,0.4450,reg,263248 +ENSV,2017-08-23,0.4230,0.4600,False,0.4000,0.4600,reg,108163 +ENSV,2017-08-24,0.4500,0.4550,False,0.3050,0.4151,reg,371287 +ENSV,2017-08-25,0.4300,0.4600,False,0.4001,0.4600,reg,30905 +ENSV,2017-08-28,0.4599,0.4600,False,0.4011,0.4400,reg,258591 +ENSV,2017-08-29,0.4430,0.4728,False,0.4300,0.4700,reg,69317 +ENSV,2017-08-30,0.5000,0.5000,False,0.4300,0.4549,reg,117654 +ENSV,2017-08-31,0.4762,0.5200,False,0.4641,0.4700,reg,249973 +ENSV,2017-09-01,0.4700,0.5200,False,0.4700,0.5200,reg,27894 +ENSV,2017-09-05,0.4460,0.5000,False,0.4101,0.4850,reg,175893 +ENSV,2017-09-06,0.4584,0.4700,False,0.4200,0.4400,reg,55876 +ENSV,2017-09-07,0.4521,0.4600,False,0.4300,0.4600,reg,47406 +ENSV,2017-09-08,0.4500,0.4500,False,0.4000,0.4325,reg,77027 +ENSV,2017-09-11,0.4001,0.4328,False,0.3797,0.3900,reg,210877 +ENSV,2017-09-12,0.4300,0.4392,False,0.3852,0.3900,reg,256857 +ENSV,2017-09-13,0.4500,0.4500,False,0.3861,0.4100,reg,179947 +ENSV,2017-09-14,0.4500,0.4600,False,0.4200,0.4200,reg,211190 +ENSV,2017-09-15,0.4612,0.4709,False,0.4101,0.4709,reg,399811 +ENSV,2017-09-18,0.4700,0.4790,False,0.4220,0.4300,reg,187974 +ENSV,2017-09-19,0.4700,0.4700,False,0.4400,0.4409,reg,96086 +ENSV,2017-09-20,0.4300,0.4788,False,0.4300,0.4691,reg,97031 +ENSV,2017-09-21,0.4515,0.4799,False,0.4300,0.4700,reg,149557 +ENSV,2017-09-22,0.5900,0.6000,False,0.4320,0.4320,reg,540144 +ENSV,2017-09-25,0.5625,0.6100,False,0.4999,0.5850,reg,521530 +ENSV,2017-09-26,0.5880,0.5880,False,0.5010,0.5500,reg,146943 +ENSV,2017-09-27,0.5762,0.5762,False,0.5210,0.5600,reg,193339 +ENSV,2017-09-28,0.5500,0.5719,False,0.5307,0.5719,reg,56297 +ENSV,2017-09-29,0.5335,0.5600,False,0.5235,0.5300,reg,172553 +ENSV,2017-10-02,0.5600,0.5798,False,0.5400,0.5400,reg,80182 +ENSV,2017-10-03,0.5411,0.5600,False,0.5411,0.5527,reg,14474 +ENSV,2017-10-04,0.5334,0.5600,False,0.5334,0.5400,reg,71280 +ENSV,2017-10-05,0.5790,0.6000,False,0.5335,0.5403,reg,205151 +ENSV,2017-10-06,0.5799,0.6000,False,0.5350,0.6000,reg,177373 +ENSV,2017-10-09,0.5500,0.5700,False,0.4651,0.5500,reg,55445 +ENSV,2017-10-10,0.5600,0.5700,False,0.5310,0.5310,reg,55711 +ENSV,2017-10-11,0.5650,0.5700,False,0.5501,0.5687,reg,42482 +ENSV,2017-10-12,0.5432,0.5900,False,0.5400,0.5900,reg,35050 +ENSV,2017-10-13,0.5759,0.5910,False,0.5333,0.5416,reg,114215 +ENSV,2017-10-16,0.5700,0.5900,False,0.5559,0.5900,reg,45065 +ENSV,2017-10-17,0.5620,0.5890,False,0.5500,0.5890,reg,128241 +ENSV,2017-10-18,0.5400,0.5650,False,0.5310,0.5600,reg,92805 +ENSV,2017-10-19,0.5311,0.5528,False,0.5310,0.5400,reg,92334 +ENSV,2017-10-20,0.5320,0.5600,False,0.5310,0.5337,reg,77831 +ENSV,2017-10-23,0.5000,0.5520,False,0.4300,0.5400,reg,164799 +ENSV,2017-10-24,0.4513,0.5181,False,0.4300,0.4900,reg,215974 +ENSV,2017-10-25,0.4510,0.4978,False,0.4301,0.4600,reg,99452 +ENSV,2017-10-26,0.4330,0.5000,False,0.4330,0.4735,reg,97895 +ENSV,2017-10-27,0.5301,0.5501,False,0.4330,0.4546,reg,351782 +ENSV,2017-10-30,0.5010,0.5566,False,0.4910,0.5300,reg,154368 +ENSV,2017-10-31,0.4800,0.5403,False,0.4800,0.5100,reg,137353 +ENSV,2017-11-01,0.5167,0.5267,False,0.4900,0.5040,reg,294873 +ENSV,2017-11-02,0.6000,0.7700,False,0.4924,0.5067,reg,707750 +ENSV,2017-11-03,0.6487,0.6535,False,0.5600,0.5870,reg,472542 +ENSV,2017-11-06,0.5500,0.6598,False,0.5304,0.6544,reg,293554 +ENSV,2017-11-07,0.5375,0.5775,False,0.5215,0.5775,reg,255100 +ENSV,2017-11-08,0.5205,0.5538,False,0.5205,0.5400,reg,374711 +ENSV,2017-11-09,0.6699,0.7500,False,0.5235,0.5465,reg,1379681 +ENSV,2017-11-10,0.6420,0.6894,False,0.6200,0.6212,reg,164946 +ENSV,2017-11-13,0.7289,0.7300,False,0.6321,0.6470,reg,234449 +ENSV,2017-11-14,0.5956,0.6950,False,0.5800,0.6800,reg,623309 +ENSV,2017-11-15,0.6104,0.6203,False,0.5550,0.6000,reg,58709 +ENSV,2017-11-16,0.6098,0.6099,False,0.5904,0.6054,reg,56127 +ENSV,2017-11-17,0.6300,0.6442,False,0.6000,0.6000,reg,83397 +ENSV,2017-11-20,0.6496,0.6649,False,0.6000,0.6000,reg,107522 +ENSV,2017-11-21,0.7029,0.7450,False,0.6510,0.6510,reg,191121 +ENSV,2017-11-22,0.7233,0.7434,False,0.6763,0.7119,reg,74577 +ENSV,2017-11-27,0.6912,0.7284,False,0.6839,0.7280,reg,90465 +ENSV,2017-11-28,0.7100,0.7581,False,0.7048,0.7168,reg,105553 +ENSV,2017-11-29,0.7102,0.7400,False,0.7055,0.7400,reg,54161 +ENSV,2017-11-30,0.7214,0.7400,False,0.7167,0.7190,reg,59376 +ENSV,2017-12-01,0.7375,0.7375,False,0.6944,0.7259,reg,142608 +ENSV,2017-12-04,0.6600,0.7400,False,0.6534,0.7400,reg,181203 +ENSV,2017-12-05,0.6525,0.6997,False,0.6500,0.6553,reg,85837 +ENSV,2017-12-06,0.6220,0.6500,False,0.6149,0.6500,reg,53032 +ENSV,2017-12-07,0.6370,0.6370,False,0.6011,0.6011,reg,39062 +ENSV,2017-12-08,0.6470,0.6520,False,0.6221,0.6241,reg,68965 +ENSV,2017-12-11,0.6601,0.7141,False,0.6470,0.6495,reg,101001 +ENSV,2017-12-12,0.6750,0.6750,False,0.6576,0.6623,reg,22709 +ENSV,2017-12-13,0.6300,0.6880,False,0.6149,0.6880,reg,54449 +ENSV,2017-12-14,0.6475,0.6600,False,0.5897,0.6600,reg,183125 +ENSV,2017-12-15,0.6350,0.6425,False,0.6110,0.6425,reg,89996 +ENSV,2017-12-18,0.6400,0.6400,False,0.6101,0.6400,reg,75695 +ENSV,2017-12-19,0.6350,0.6350,False,0.5700,0.6200,reg,68770 +ENSV,2017-12-20,0.6163,0.6300,False,0.6101,0.6300,reg,14587 +ENSV,2017-12-21,0.6100,0.6175,False,0.6000,0.6101,reg,40101 +ENSV,2017-12-22,0.6489,0.6489,False,0.5813,0.6100,reg,231444 +ENSV,2017-12-26,0.6208,0.6489,False,0.6189,0.6489,reg,7844 +ENSV,2017-12-27,0.6488,0.6500,False,0.6183,0.6183,reg,15036 +ENSV,2017-12-28,0.6540,0.6650,False,0.6440,0.6463,reg,40446 +ENSV,2017-12-29,0.6439,0.6680,False,0.6200,0.6200,reg,45693 +ENSV,2018-01-02,0.6300,0.6600,False,0.6300,0.6300,reg,20037 +ENSV,2018-01-03,0.6575,0.6625,False,0.6300,0.6300,reg,80897 +ENSV,2018-01-04,0.7200,0.7306,False,0.6601,0.6625,reg,246636 +ENSV,2018-01-05,0.7325,0.7500,False,0.7000,0.7000,reg,55298 +ENSV,2018-01-08,0.7574,0.7600,False,0.7271,0.7300,reg,96695 +ENSV,2018-01-09,1.0000,1.2000,False,0.8302,0.8800,reg,1009361 +ENSV,2018-01-10,0.9500,1.1900,False,0.9500,1.1000,reg,469253 +ENSV,2018-01-11,1.0200,1.0500,False,0.9400,0.9500,reg,263887 +ENSV,2018-01-12,1.0100,1.0300,False,0.9750,1.0300,reg,125165 +ENSV,2018-01-16,1.0500,1.0936,False,1.0000,1.0000,reg,115023 +ENSV,2018-01-17,0.9901,1.0400,False,0.9600,1.0400,reg,83078 +ENSV,2018-01-18,0.9631,0.9900,False,0.9000,0.9900,reg,98010 +ENSV,2018-01-19,0.9650,0.9888,False,0.9312,0.9312,reg,43595 +ENSV,2018-01-22,0.9437,1.0100,False,0.9000,0.9700,reg,82302 +ENSV,2018-01-23,0.9326,0.9652,False,0.9175,0.9600,reg,53505 +ENSV,2018-01-24,0.9455,0.9455,False,0.9100,0.9100,reg,24290 +ENSV,2018-01-25,0.9232,0.9888,False,0.9207,0.9888,reg,36511 +ENSV,2018-01-26,0.9600,0.9600,False,0.9276,0.9281,reg,63199 +ENSV,2018-01-29,0.8775,0.9772,False,0.8600,0.9772,reg,130036 +ENSV,2018-01-30,0.9250,0.9450,False,0.8751,0.9000,reg,78323 +ENSV,2018-01-31,0.9075,0.9500,False,0.8812,0.9500,reg,119209 +ENSV,2018-02-01,0.9100,0.9500,False,0.8900,0.8900,reg,86757 +ENSV,2018-02-02,0.9047,0.9400,False,0.9000,0.9125,reg,97280 +ENSV,2018-02-05,0.8700,0.9325,False,0.8700,0.9000,reg,169090 +ENSV,2018-02-06,0.9250,0.9250,False,0.8700,0.8700,reg,91641 +ENSV,2018-02-07,0.9500,0.9575,False,0.9175,0.9500,reg,39135 +ENSV,2018-02-08,0.9100,0.9600,False,0.9002,0.9600,reg,56065 +ENSV,2018-02-09,0.8100,0.9000,False,0.8000,0.9000,reg,230532 +ENSV,2018-02-12,0.8220,0.8899,False,0.8201,0.8202,reg,47763 +ENSV,2018-02-13,0.8600,0.8650,False,0.8223,0.8300,reg,47932 +ENSV,2018-02-14,0.8600,0.8828,False,0.8236,0.8600,reg,38726 +ENSV,2018-02-15,0.8450,0.8600,False,0.8220,0.8551,reg,16067 +ENSV,2018-02-16,0.8550,0.8550,False,0.8300,0.8300,reg,6589 +ENSV,2018-02-20,0.8565,0.8900,False,0.8400,0.8400,reg,29114 +ENSV,2018-02-21,0.8565,0.8565,False,0.8416,0.8490,reg,6209 +ENSV,2018-02-22,0.8288,0.8865,False,0.7800,0.8490,reg,66564 +ENSV,2018-02-23,0.8500,0.8575,False,0.8029,0.8300,reg,43009 +ENSV,2018-02-26,0.8301,0.8800,False,0.8125,0.8575,reg,69205 +ENSV,2018-02-27,0.8232,0.8676,False,0.8100,0.8300,reg,46786 +ENSV,2018-02-28,0.8302,0.8800,False,0.8203,0.8232,reg,52960 +ENSV,2018-03-01,0.8098,0.9030,False,0.8000,0.8302,reg,103006 +ENSV,2018-03-02,0.8101,0.8473,False,0.7900,0.8172,reg,44112 +ENSV,2018-03-05,0.8900,0.8900,False,0.8101,0.8101,reg,117533 +ENSV,2018-03-06,0.8132,0.9054,False,0.8132,0.9000,reg,94571 +ENSV,2018-03-07,0.7913,0.8432,False,0.7913,0.8112,reg,116982 +ENSV,2018-03-08,0.8010,0.8438,False,0.8000,0.8063,reg,44914 +ENSV,2018-03-09,0.8177,0.8488,False,0.8001,0.8085,reg,68740 +ENSV,2018-03-12,0.8250,0.8588,False,0.8020,0.8100,reg,100094 +ENSV,2018-03-13,0.8399,0.8400,False,0.8100,0.8200,reg,78011 +ENSV,2018-03-14,0.9600,0.9800,False,0.8420,0.8420,reg,402442 +ENSV,2018-03-15,0.9500,1.0100,False,0.9298,0.9600,reg,223260 +ENSV,2018-03-16,1.0400,1.0400,False,0.9331,0.9331,reg,156686 +ENSV,2018-03-19,1.0600,1.0799,False,1.0000,1.0600,reg,229855 +ENSV,2018-03-20,1.0400,1.0800,False,1.0000,1.0800,reg,142188 +ENSV,2018-03-21,1.0100,1.0500,False,0.9300,1.0400,reg,213437 +ENSV,2018-03-22,0.9200,1.0000,False,0.8403,1.0000,reg,290064 +ENSV,2018-03-23,0.9087,0.9087,False,0.8558,0.9072,reg,132553 +ENSV,2018-03-26,0.9040,0.9100,False,0.8525,0.9034,reg,38453 +ENSV,2018-03-27,0.8434,0.9300,False,0.8400,0.8906,reg,254493 +ENSV,2018-03-28,0.8841,0.9500,False,0.8600,0.8700,reg,251419 +ENSV,2018-03-29,0.9100,0.9500,False,0.8541,0.8720,reg,60028 +ENSV,2018-04-02,0.8600,0.9499,False,0.8569,0.9300,reg,126067 +ENSV,2018-04-03,0.8800,0.9350,False,0.8600,0.8600,reg,98662 +ENSV,2018-04-04,0.8900,0.9170,False,0.8511,0.8900,reg,81423 +ENSV,2018-04-05,0.9100,0.9180,False,0.8520,0.8900,reg,58164 +ENSV,2018-04-06,0.8974,0.9100,False,0.8670,0.8833,reg,39806 +ENSV,2018-04-09,0.8710,0.9100,False,0.8610,0.8905,reg,58003 +ENSV,2018-04-10,0.9150,0.9180,False,0.8710,0.8860,reg,94112 +ENSV,2018-04-11,0.9000,0.9600,False,0.8813,0.9000,reg,142189 +ENSV,2018-04-12,0.9239,0.9499,False,0.8949,0.9200,reg,168287 +ENSV,2018-04-13,0.9400,0.9600,False,0.9089,0.9089,reg,116892 +ENSV,2018-04-16,0.9400,0.9600,False,0.9060,0.9600,reg,144920 +ENSV,2018-04-17,0.9190,0.9499,False,0.9120,0.9250,reg,117015 +ENSV,2018-04-18,0.9449,1.0000,False,0.9200,0.9200,reg,388725 +ENSV,2018-04-19,0.9500,0.9700,False,0.9299,0.9580,reg,98027 +ENSV,2018-04-20,0.9560,0.9996,False,0.9350,0.9416,reg,26412 +ENSV,2018-04-23,1.0299,1.0492,False,0.9603,0.9735,reg,735409 +ENSV,2018-04-24,0.9850,1.0500,False,0.9800,1.0500,reg,256215 +ENSV,2018-04-25,1.0000,1.0200,False,0.9300,0.9965,reg,170324 +ENSV,2018-04-26,0.9812,1.0400,False,0.9802,1.0400,reg,139941 +ENSV,2018-04-27,1.0300,1.0500,False,0.9575,0.9703,reg,235939 +ENSV,2018-04-30,1.1100,1.1400,False,1.0398,1.0500,reg,477714 +ENSV,2018-05-01,1.0100,1.1000,False,1.0100,1.1000,reg,221380 +ENSV,2018-05-02,1.0700,1.0700,False,1.0200,1.0200,reg,104456 +ENSV,2018-05-03,1.0600,1.0800,False,1.0400,1.0700,reg,99978 +ENSV,2018-05-04,1.0200,1.0500,False,0.9700,1.0500,reg,71683 +ENSV,2018-05-07,1.0252,1.0800,False,1.0200,1.0200,reg,98963 +ENSV,2018-05-08,1.0200,1.0858,False,1.0100,1.0200,reg,144803 +ENSV,2018-05-09,1.0500,1.0500,False,1.0000,1.0400,reg,107589 +ENSV,2018-05-10,1.0700,1.0800,False,1.0300,1.0800,reg,211620 +ENSV,2018-05-11,1.1000,1.1300,False,1.0690,1.1000,reg,391875 +ENSV,2018-05-14,1.0400,1.1200,False,1.0300,1.1000,reg,219738 +ENSV,2018-05-15,1.1100,1.1192,False,1.0400,1.0500,reg,172339 +ENSV,2018-05-16,1.1600,1.2000,False,1.1100,1.1100,reg,712724 +ENSV,2018-05-17,1.2900,1.3550,False,1.1800,1.1800,reg,845560 +ENSV,2018-05-18,1.1900,1.3000,False,1.1900,1.2800,reg,305192 +ENSV,2018-05-21,1.2900,1.2900,False,1.2200,1.2200,reg,320471 +ENSV,2018-05-22,1.4300,1.4390,False,1.3000,1.3000,reg,1374215 +ENSV,2018-05-23,1.3700,1.4500,False,1.3000,1.4500,reg,715847 +ENSV,2018-05-24,1.4700,1.5000,False,1.3201,1.3800,reg,484189 +ENSV,2018-05-25,1.4000,1.5000,False,1.3700,1.5000,reg,519080 +ENSV,2018-05-29,1.3700,1.4500,False,1.3400,1.4100,reg,279635 +ENSV,2018-05-30,1.3300,1.4035,False,1.3300,1.3600,reg,134924 +ENSV,2018-05-31,1.3300,1.4000,False,1.3100,1.3300,reg,192244 +ENSV,2018-06-01,1.3500,1.3890,False,1.3101,1.3400,reg,218333 +ENSV,2018-06-04,1.2400,1.3500,False,1.1000,1.3500,reg,517796 +ENSV,2018-06-05,1.2000,1.2550,False,1.1800,1.2500,reg,151540 +ENSV,2018-06-06,1.2200,1.2499,False,1.1800,1.2200,reg,451747 +ENSV,2018-06-07,1.2100,1.2100,False,1.2100,1.2100,reg,0 diff --git a/company_library/ENT.csv b/company_library/ENT.csv index 7cfe7e56..deeb84f3 100644 --- a/company_library/ENT.csv +++ b/company_library/ENT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENT,2017-06-06,2.8700,2.9300,False,2.7600,2.8400,reg,262183 -ENT,2017-06-07,2.8000,2.8800,False,2.7500,2.8700,reg,535475 -ENT,2017-06-08,2.9300,2.9700,False,2.7200,2.8100,reg,509253 ENT,2017-06-09,3.0000,3.1000,False,2.8400,2.9200,reg,423987 ENT,2017-06-12,3.0100,3.1000,False,2.8800,3.0300,reg,433223 ENT,2017-06-13,2.9900,3.1000,False,2.7900,3.0400,reg,371104 @@ -249,3 +246,6 @@ ENT,2018-05-31,2.2600,2.3800,False,2.1200,2.3400,reg,1012368 ENT,2018-06-01,2.4200,2.5400,False,2.2500,2.2900,reg,1356544 ENT,2018-06-04,2.4900,2.5764,False,2.3600,2.5100,reg,1428944 ENT,2018-06-05,2.3600,2.5700,False,2.2000,2.4900,reg,1150199 +ENT,2018-06-06,2.5900,2.6000,False,2.3800,2.3800,reg,825698 +ENT,2018-06-07,2.5300,2.6000,False,2.4100,2.6000,reg,680223 +ENT,2018-06-08,2.4800,2.5300,False,2.3900,2.5100,reg,578417 diff --git a/company_library/ENTA.csv b/company_library/ENTA.csv index c2c379d3..3d119197 100644 --- a/company_library/ENTA.csv +++ b/company_library/ENTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENTA,2017-06-06,29.8600,30.5250,False,29.8600,30.2600,reg,71831 -ENTA,2017-06-07,29.8100,30.1250,False,29.5800,29.9200,reg,72440 -ENTA,2017-06-08,29.9500,30.1300,False,29.6100,29.7400,reg,79222 ENTA,2017-06-09,29.7400,30.2600,False,29.5000,30.0100,reg,157922 ENTA,2017-06-12,31.1500,31.3800,False,29.5600,29.5600,reg,192007 ENTA,2017-06-13,32.0700,32.6800,False,31.0400,31.0400,reg,162340 @@ -249,3 +246,6 @@ ENTA,2018-05-31,99.7900,100.8200,False,98.4100,99.4800,reg,149618 ENTA,2018-06-01,98.7600,101.5000,False,98.3400,99.8500,reg,149809 ENTA,2018-06-04,99.1900,99.4300,False,96.3900,99.1600,reg,184810 ENTA,2018-06-05,97.9300,100.7425,False,96.8700,99.0000,reg,238702 +ENTA,2018-06-06,107.3500,109.9300,False,98.2400,99.9300,reg,398840 +ENTA,2018-06-07,111.7200,112.1500,False,107.4800,108.0300,reg,244064 +ENTA,2018-06-08,116.9200,117.9500,False,112.3500,112.3500,reg,277399 diff --git a/company_library/ENTG.csv b/company_library/ENTG.csv index 7a40fe7c..ad8bf836 100644 --- a/company_library/ENTG.csv +++ b/company_library/ENTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENTG,2017-06-06,26.0820,26.3304,False,25.6349,25.7839,reg,1001115 -ENTG,2017-06-07,26.2310,26.5291,False,25.9826,25.9826,reg,794771 -ENTG,2017-06-08,26.4794,26.6782,False,26.1218,26.3304,reg,960711 ENTG,2017-06-09,25.6349,27.0259,False,25.2871,26.6285,reg,1395135 ENTG,2017-06-12,24.7406,25.5355,False,24.1942,25.3368,reg,1490147 ENTG,2017-06-13,24.7406,25.2374,False,24.5916,24.9394,reg,1176134 @@ -249,3 +246,6 @@ ENTG,2018-05-31,35.1000,35.7500,False,35.0750,35.2500,reg,825435 ENTG,2018-06-01,36.0500,36.1250,False,35.2000,35.4500,reg,798295 ENTG,2018-06-04,36.7500,36.8000,False,35.8500,36.0500,reg,1031183 ENTG,2018-06-05,37.2500,37.3500,False,36.7500,36.9500,reg,891207 +ENTG,2018-06-06,37.7500,37.8000,False,37.0500,37.3000,reg,724257 +ENTG,2018-06-07,37.7500,39.0500,False,37.6000,37.9500,reg,1513111 +ENTG,2018-06-08,37.9000,38.0750,False,37.3000,38.0000,reg,1135692 diff --git a/company_library/ENZL.csv b/company_library/ENZL.csv index 55940fe8..6da38222 100644 --- a/company_library/ENZL.csv +++ b/company_library/ENZL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENZL,2017-06-06,43.8000,44.0263,False,43.7229,43.9324,reg,39405 -ENZL,2017-06-07,43.6651,43.7036,False,43.5302,43.6747,reg,46072 -ENZL,2017-06-08,43.7711,43.7711,False,43.5602,43.6362,reg,15782 ENZL,2017-06-09,43.5014,43.6844,False,43.4532,43.5110,reg,24845 ENZL,2017-06-12,43.4917,43.6362,False,43.2509,43.6362,reg,56222 ENZL,2017-06-13,43.8481,43.8963,False,43.5014,43.5495,reg,21772 @@ -249,3 +246,6 @@ ENZL,2018-05-31,48.8000,48.9990,False,48.6348,48.9900,reg,46176 ENZL,2018-06-01,48.7300,48.8400,False,48.2656,48.4900,reg,80293 ENZL,2018-06-04,48.9700,49.4200,False,48.9700,49.1400,reg,13982 ENZL,2018-06-05,49.5700,49.6950,False,49.4000,49.5200,reg,10477 +ENZL,2018-06-06,49.9700,49.9900,False,49.8801,49.9200,reg,4683 +ENZL,2018-06-07,50.2500,50.5400,False,50.2500,50.5400,reg,19303 +ENZL,2018-06-08,50.7100,50.7200,False,50.3530,50.4800,reg,5943 diff --git a/company_library/EOG.csv b/company_library/EOG.csv new file mode 100644 index 00000000..0ce2d349 --- /dev/null +++ b/company_library/EOG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EOG,2017-06-08,87.5200,88.2054,False,87.0333,87.0432,reg,3498839 +EOG,2017-06-09,89.4768,90.2019,False,87.4505,87.7385,reg,4507916 +EOG,2017-06-12,89.2782,91.3641,False,88.9106,90.6489,reg,3812460 +EOG,2017-06-13,89.9536,90.0927,False,88.9106,89.4470,reg,2573078 +EOG,2017-06-14,88.3345,89.4470,False,87.2518,89.4272,reg,4055210 +EOG,2017-06-15,86.4572,88.5531,False,85.9903,88.2650,reg,4362030 +EOG,2017-06-16,87.9273,87.9968,False,86.4870,86.9836,reg,4767003 +EOG,2017-06-19,87.4803,88.4140,False,87.3710,87.7783,reg,2495363 +EOG,2017-06-20,87.2618,87.6988,False,85.3049,86.2089,reg,3772091 +EOG,2017-06-21,86.5366,88.5680,False,86.0549,87.5101,reg,4613500 +EOG,2017-06-22,87.1028,88.4339,False,86.0499,86.7552,reg,3356558 +EOG,2017-06-23,87.2022,87.6392,False,86.6260,87.0234,reg,3733870 +EOG,2017-06-26,86.8048,87.5995,False,86.2387,87.4505,reg,2548073 +EOG,2017-06-27,87.4108,88.2352,False,87.0929,87.5995,reg,3909206 +EOG,2017-06-28,88.4239,88.9404,False,86.9074,87.5895,reg,4508240 +EOG,2017-06-29,89.3974,90.3013,False,88.7020,88.8709,reg,4078999 +EOG,2017-06-30,89.9139,90.6092,False,88.6524,89.7351,reg,4164149 +EOG,2017-07-05,89.6954,91.5727,False,89.3576,91.2052,reg,2720176 +EOG,2017-07-06,88.0365,90.2317,False,87.8130,89.9238,reg,3290586 +EOG,2017-07-07,87.8478,88.0067,False,86.4572,87.4803,reg,3810270 +EOG,2017-07-10,89.0199,89.1788,False,87.4108,87.5399,reg,2064842 +EOG,2017-07-11,90.0231,90.3807,False,88.3246,89.0199,reg,2516977 +EOG,2017-07-12,89.9635,91.6820,False,89.8046,90.8476,reg,3166655 +EOG,2017-07-13,91.3642,91.4737,False,89.9312,89.9312,reg,2472927 +EOG,2017-07-14,91.4239,91.9115,False,91.1453,91.5334,reg,1773422 +EOG,2017-07-17,91.4538,91.6827,False,90.8666,90.8666,reg,4129138 +EOG,2017-07-18,91.2547,92.0011,False,90.8069,91.8021,reg,2198601 +EOG,2017-07-19,93.8521,94.0909,False,91.1154,91.1154,reg,3937546 +EOG,2017-07-20,93.2052,95.2751,False,93.1157,94.5387,reg,4078175 +EOG,2017-07-21,92.4589,93.3445,False,91.9314,92.9365,reg,2665721 +EOG,2017-07-24,92.8569,94.2203,False,92.4489,92.5683,reg,2588939 +EOG,2017-07-25,94.4094,95.1846,False,93.9814,94.3198,reg,2811156 +EOG,2017-07-26,94.2899,95.6334,False,94.1904,95.1955,reg,2862098 +EOG,2017-07-27,95.5140,95.5239,False,93.8421,94.1606,reg,2615744 +EOG,2017-07-28,94.9567,96.4295,False,94.5686,95.5438,reg,2977076 +EOG,2017-07-31,94.6780,95.4344,False,94.3098,94.8572,reg,2996674 +EOG,2017-08-01,94.0013,95.1159,False,93.5933,94.4492,reg,3801955 +EOG,2017-08-02,91.8717,92.8271,False,89.4137,92.1703,reg,5358737 +EOG,2017-08-03,88.4683,92.0509,False,87.3339,91.9414,reg,6297439 +EOG,2017-08-04,90.0108,90.7970,False,88.1300,88.3887,reg,3792200 +EOG,2017-08-07,89.2346,89.7919,False,88.4186,89.4535,reg,3886628 +EOG,2017-08-08,90.7074,91.9016,False,89.2744,89.3739,reg,3829713 +EOG,2017-08-09,89.9113,91.9016,False,89.8317,91.0756,reg,3289080 +EOG,2017-08-10,88.6873,90.5183,False,88.4584,90.1899,reg,3377372 +EOG,2017-08-11,88.1001,89.1152,False,87.5080,88.7171,reg,2874157 +EOG,2017-08-14,87.5628,88.6077,False,87.3040,88.4982,reg,2482221 +EOG,2017-08-15,86.5975,87.4831,False,85.8312,87.3239,reg,4457936 +EOG,2017-08-16,84.5674,86.8064,False,84.4281,86.8064,reg,3478032 +EOG,2017-08-17,82.9751,84.6171,False,82.9652,84.3683,reg,3438130 +EOG,2017-08-18,83.6817,84.1295,False,82.8856,82.9453,reg,2751653 +EOG,2017-08-21,83.2836,83.9106,False,83.0050,83.4031,reg,2515486 +EOG,2017-08-22,83.8310,84.1196,False,83.4429,83.5026,reg,1946655 +EOG,2017-08-23,84.6967,85.3038,False,83.5523,83.7514,reg,2322742 +EOG,2017-08-24,84.2091,84.7266,False,83.9205,84.3882,reg,2007762 +EOG,2017-08-25,84.0997,84.8062,False,84.0499,84.5972,reg,2211256 +EOG,2017-08-28,82.9950,84.0101,False,81.8506,83.9404,reg,2377458 +EOG,2017-08-29,82.7463,82.8358,False,81.5919,82.2188,reg,2322118 +EOG,2017-08-30,83.2637,83.5722,False,81.9203,82.5174,reg,2245659 +EOG,2017-08-31,84.5773,84.7664,False,83.2040,83.5921,reg,4803859 +EOG,2017-09-01,85.2341,85.4381,False,84.1793,84.5873,reg,2358644 +EOG,2017-09-05,85.4531,86.2591,False,84.8460,85.5028,reg,2655145 +EOG,2017-09-06,87.4234,87.5379,False,86.0402,86.2989,reg,2600331 +EOG,2017-09-07,88.1698,88.3091,False,86.9766,87.3239,reg,2788606 +EOG,2017-09-08,86.3586,87.6424,False,85.6620,87.4433,reg,2687176 +EOG,2017-09-11,87.5030,87.5628,False,86.0601,86.6870,reg,2865342 +EOG,2017-09-12,88.0404,88.3191,False,87.0055,87.4234,reg,2922918 +EOG,2017-09-13,90.6577,90.6676,False,88.6375,88.8863,reg,3158258 +EOG,2017-09-14,91.3344,92.4973,False,90.7273,91.0557,reg,3428369 +EOG,2017-09-15,92.7674,92.8370,False,91.4140,91.9812,reg,4057790 +EOG,2017-09-18,92.5982,92.9266,False,91.9314,92.3195,reg,2388436 +EOG,2017-09-19,92.6778,93.1853,False,92.2598,92.6280,reg,2074609 +EOG,2017-09-20,93.7227,93.8222,False,92.3693,93.1256,reg,3774250 +EOG,2017-09-21,93.4341,93.9814,False,92.6878,93.2052,reg,2678660 +EOG,2017-09-22,94.0909,94.1904,False,92.9962,93.3147,reg,2290433 +EOG,2017-09-25,95.8225,96.3300,False,94.2800,94.5387,reg,3143428 +EOG,2017-09-26,96.3996,97.0266,False,95.0064,95.5239,reg,2951146 +EOG,2017-09-27,96.8475,97.0365,False,95.8125,96.4295,reg,2123021 +EOG,2017-09-28,96.3499,97.8924,False,96.3399,96.9768,reg,2983045 +EOG,2017-09-29,96.2703,96.9768,False,95.5836,96.2603,reg,2010864 +EOG,2017-10-02,96.7081,96.7081,False,94.4094,95.0562,reg,2115207 +EOG,2017-10-03,96.0314,97.2356,False,96.0115,96.5091,reg,2134464 +EOG,2017-10-04,95.8623,96.5091,False,95.5115,96.1807,reg,1507994 +EOG,2017-10-05,96.0812,96.5987,False,95.6831,96.0314,reg,2097643 +EOG,2017-10-06,95.7229,95.8722,False,94.9965,95.3249,reg,1587332 +EOG,2017-10-09,96.0314,96.5489,False,95.6433,96.0613,reg,1880931 +EOG,2017-10-10,96.3101,97.3550,False,96.2305,96.6285,reg,2201233 +EOG,2017-10-11,96.4593,96.6484,False,95.5737,96.0712,reg,2156493 +EOG,2017-10-12,96.1807,96.4195,False,95.2552,95.6135,reg,2173722 +EOG,2017-10-13,96.1509,97.1510,False,95.8324,97.0266,reg,1953638 +EOG,2017-10-16,96.9060,97.1776,False,96.4375,96.8262,reg,2075186 +EOG,2017-10-17,97.1452,97.4642,False,96.2580,96.9459,reg,1695319 +EOG,2017-10-18,96.3577,98.1521,False,96.2680,97.2350,reg,2040447 +EOG,2017-10-19,95.4605,96.3876,False,95.0618,95.3907,reg,1875107 +EOG,2017-10-20,96.5371,96.7365,False,95.1216,95.4805,reg,2194495 +EOG,2017-10-23,96.6667,97.1851,False,96.3677,96.7664,reg,2395754 +EOG,2017-10-24,96.1783,97.6636,False,95.9291,97.3945,reg,2190394 +EOG,2017-10-25,95.8493,96.5670,False,95.3708,96.0188,reg,1958994 +EOG,2017-10-26,96.6169,96.8860,False,95.4406,96.1484,reg,1980801 +EOG,2017-10-27,98.1620,98.2518,False,95.5403,95.9091,reg,2911191 +EOG,2017-10-30,99.2187,99.3782,False,97.9726,98.3515,reg,3505439 +EOG,2017-10-31,99.5577,100.0960,False,98.7502,98.9396,reg,3272527 +EOG,2017-11-01,101.9701,102.1495,False,96.4075,100.4748,reg,3953417 +EOG,2017-11-02,102.6280,102.6679,False,101.0530,101.0530,reg,2970916 +EOG,2017-11-03,104.1732,104.7414,False,102.9869,103.4754,reg,4080161 +EOG,2017-11-06,106.6255,106.8548,False,104.7314,104.8212,reg,4709626 +EOG,2017-11-07,105.7582,107.6154,False,105.2199,107.0143,reg,4021318 +EOG,2017-11-08,104.0037,105.4592,False,103.4754,105.1800,reg,3426189 +EOG,2017-11-09,104.4523,105.1102,False,103.2361,103.5053,reg,3053056 +EOG,2017-11-10,104.2529,104.7912,False,102.8872,104.2031,reg,3383230 +EOG,2017-11-13,104.1333,104.6716,False,103.4156,103.8741,reg,1822941 +EOG,2017-11-14,102.1495,103.7346,False,102.0399,103.5252,reg,2428409 +EOG,2017-11-15,101.0430,102.0098,False,99.7670,100.8636,reg,3357700 +EOG,2017-11-16,101.1128,101.8405,False,100.4947,100.9732,reg,2027498 +EOG,2017-11-17,101.3221,101.8903,False,100.7938,101.4418,reg,2596845 +EOG,2017-11-20,101.1228,101.6810,False,100.3851,101.0629,reg,1659713 +EOG,2017-11-21,101.3421,102.2990,False,101.0181,101.9801,reg,4058416 +EOG,2017-11-22,101.2723,102.4984,False,101.2224,102.0897,reg,2654829 +EOG,2017-11-27,99.5078,101.4667,False,98.9097,101.2524,reg,2947797 +EOG,2017-11-28,99.5278,99.8667,False,98.8000,99.4380,reg,2037194 +EOG,2017-11-29,100.1857,100.2156,False,98.9396,99.2486,reg,2721558 +EOG,2017-11-30,102.0000,102.4087,False,100.6841,100.6841,reg,4183723 +EOG,2017-12-01,102.5882,104.0934,False,101.3421,102.9969,reg,3446054 +EOG,2017-12-04,100.7340,102.7078,False,100.6742,102.3688,reg,2423456 +EOG,2017-12-05,100.5844,101.4517,False,100.2056,100.3751,reg,2045989 +EOG,2017-12-06,98.5508,100.1359,False,98.1830,100.1159,reg,2768449 +EOG,2017-12-07,99.4081,99.5178,False,98.2019,98.5807,reg,1687645 +EOG,2017-12-08,100.0760,100.4249,False,99.4380,99.9664,reg,1512439 +EOG,2017-12-11,100.8935,102.0199,False,100.0810,100.1757,reg,1946819 +EOG,2017-12-12,99.9664,101.1028,False,99.1290,99.9664,reg,2128157 +EOG,2017-12-13,99.6274,100.4050,False,99.3982,100.1458,reg,1426884 +EOG,2017-12-14,99.3284,100.5147,False,99.2387,99.4480,reg,2425027 +EOG,2017-12-15,98.2418,100.3253,False,98.1620,100.2256,reg,4632953 +EOG,2017-12-18,99.5975,99.8567,False,98.3714,98.3913,reg,2670341 +EOG,2017-12-19,101.1128,101.4816,False,99.3683,100.0262,reg,2374437 +EOG,2017-12-20,103.2162,103.4953,False,100.8935,101.7308,reg,2651764 +EOG,2017-12-21,106.0174,106.4162,False,102.9171,103.4056,reg,3330281 +EOG,2017-12-22,106.7750,107.5426,False,105.5489,106.3663,reg,2028669 +EOG,2017-12-26,109.0678,109.3170,False,106.6654,106.9046,reg,2071502 +EOG,2017-12-27,108.0211,108.9582,False,107.3841,108.7189,reg,1801972 +EOG,2017-12-28,108.1108,108.2903,False,107.5227,108.1607,reg,1250552 +EOG,2017-12-29,107.5725,108.7688,False,107.5426,108.7688,reg,1778184 +EOG,2018-01-02,108.9582,109.0479,False,107.8816,108.3301,reg,1899830 +EOG,2018-01-03,110.5831,111.4803,False,109.4765,109.7955,reg,3068424 +EOG,2018-01-04,110.6030,110.8622,False,109.4078,110.0448,reg,2124966 +EOG,2018-01-05,111.8192,111.9488,False,109.7756,110.3139,reg,2221207 +EOG,2018-01-08,112.3575,112.8659,False,111.3008,112.0884,reg,1934379 +EOG,2018-01-09,111.3606,112.7463,False,111.1912,112.5768,reg,1944057 +EOG,2018-01-10,111.6597,113.3943,False,111.5102,111.5899,reg,4751455 +EOG,2018-01-11,114.7799,115.3581,False,112.1083,112.4373,reg,3828104 +EOG,2018-01-12,115.3382,116.1058,False,114.4310,114.5905,reg,2025312 +EOG,2018-01-16,113.1993,116.2441,False,112.8898,115.6252,reg,4835628 +EOG,2018-01-17,113.3390,114.1576,False,111.9514,113.5187,reg,3324297 +EOG,2018-01-18,114.0478,114.9663,False,112.6302,113.1693,reg,4564600 +EOG,2018-01-19,114.1776,114.5670,False,113.2791,113.7583,reg,2920580 +EOG,2018-01-22,116.6235,116.6634,False,114.2175,114.3373,reg,2233174 +EOG,2018-01-23,117.6418,118.4005,False,116.6834,116.8531,reg,3150700 +EOG,2018-01-24,118.2707,118.7000,False,117.0029,117.7915,reg,2463897 +EOG,2018-01-25,117.2524,118.7998,False,116.8331,118.7200,reg,2061289 +EOG,2018-01-26,117.5619,117.8614,False,116.6035,116.8631,reg,2170913 +EOG,2018-01-29,116.3839,117.9313,False,116.2242,116.9230,reg,1584903 +EOG,2018-01-30,114.9763,115.7849,False,113.7084,115.7849,reg,3589051 +EOG,2018-01-31,114.8066,115.5353,False,114.2375,115.1260,reg,2409788 +EOG,2018-02-01,116.3240,116.3739,False,114.3873,115.0861,reg,2507634 +EOG,2018-02-02,112.6402,114.9962,False,112.2209,114.8165,reg,2549409 +EOG,2018-02-05,109.3757,113.6884,False,108.8166,111.5121,reg,3175882 +EOG,2018-02-06,108.0879,110.7135,False,105.9115,107.5787,reg,4635477 +EOG,2018-02-07,105.6021,109.5255,False,105.5821,108.2376,reg,4666029 +EOG,2018-02-08,100.8700,106.3209,False,100.8101,105.8417,reg,4675563 +EOG,2018-02-09,99.9017,102.4273,False,96.3776,101.7186,reg,5335724 +EOG,2018-02-12,102.9665,103.8550,False,101.1596,101.3692,reg,3551493 +EOG,2018-02-13,102.2976,103.0663,False,101.4391,102.3176,reg,1735273 +EOG,2018-02-14,106.5804,106.8799,False,101.3293,101.4091,reg,4089159 +EOG,2018-02-15,107.5089,107.8782,False,104.8334,106.4207,reg,3495524 +EOG,2018-02-16,107.4589,108.5571,False,106.4207,106.9598,reg,2973536 +EOG,2018-02-20,107.7784,108.8466,False,105.9714,107.5987,reg,3381622 +EOG,2018-02-21,105.6320,108.5571,False,105.6021,107.4689,reg,4119303 +EOG,2018-02-22,106.9099,108.9265,False,105.7619,106.5205,reg,3165934 +EOG,2018-02-23,108.6469,108.6969,False,107.1495,107.5488,reg,2063917 +EOG,2018-02-26,109.3058,109.9747,False,108.3874,109.3757,reg,4474264 +EOG,2018-02-27,106.7601,109.3458,False,106.5605,109.0962,reg,3581296 +EOG,2018-02-28,101.2494,106.2210,False,101.1396,101.4590,reg,7738731 +EOG,2018-03-01,101.0098,101.9382,False,99.6721,101.6188,reg,4604948 +EOG,2018-03-02,101.2793,102.0381,False,99.2328,100.3709,reg,4040044 +EOG,2018-03-05,101.6387,102.5871,False,100.2311,100.7403,reg,3129484 +EOG,2018-03-06,100.8401,102.7668,False,100.5705,102.5372,reg,3421320 +EOG,2018-03-07,100.7003,100.9299,False,99.1629,99.8118,reg,3331365 +EOG,2018-03-08,100.4208,101.4291,False,99.4874,101.3592,reg,2525902 +EOG,2018-03-09,102.6271,102.7269,False,101.1096,101.4091,reg,2910164 +EOG,2018-03-12,100.4807,102.6470,False,100.3210,102.3276,reg,5209091 +EOG,2018-03-13,99.8817,101.5988,False,99.5123,101.1995,reg,3210405 +EOG,2018-03-14,99.7220,100.7292,False,99.4724,100.6304,reg,2189310 +EOG,2018-03-15,98.4841,100.5506,False,98.0148,100.2211,reg,3843021 +EOG,2018-03-16,100.2810,100.6903,False,98.3842,98.7037,reg,4950799 +EOG,2018-03-19,98.3044,100.2311,False,97.2761,99.7120,reg,2605066 +EOG,2018-03-20,101.1596,101.4990,False,99.0731,99.1829,reg,4555069 +EOG,2018-03-21,104.6037,105.6520,False,101.4690,101.5489,reg,5288876 +EOG,2018-03-22,104.1146,104.9032,False,102.9865,103.3459,reg,6672783 +EOG,2018-03-23,105.6819,106.5505,False,104.5239,104.5738,reg,6576370 +EOG,2018-03-26,107.3891,107.4689,False,105.5422,106.6902,reg,4818051 +EOG,2018-03-27,106.1511,107.7285,False,105.3126,107.2792,reg,5199905 +EOG,2018-03-28,103.6454,107.0197,False,103.0863,105.6220,reg,5512392 +EOG,2018-03-29,105.0929,105.6819,False,103.9948,104.4740,reg,3392992 +EOG,2018-04-02,102.7569,104.9631,False,100.0714,104.7635,reg,3757666 +EOG,2018-04-03,104.8933,105.1279,False,101.6188,103.3059,reg,3477069 +EOG,2018-04-04,103.9948,104.3791,False,102.8767,103.3758,reg,4241912 +EOG,2018-04-05,104.2044,105.2027,False,103.6054,104.4240,reg,3842533 +EOG,2018-04-06,101.7585,103.8949,False,98.6338,103.8949,reg,6473868 +EOG,2018-04-09,103.2061,105.1428,False,101.6537,102.3076,reg,4634332 +EOG,2018-04-10,107.4789,108.8965,False,104.8234,104.9132,reg,5453564 +EOG,2018-04-11,109.2160,109.9547,False,106.7611,107.2493,reg,3466547 +EOG,2018-04-12,109.7950,110.6536,False,108.0280,109.2859,reg,4378355 +EOG,2018-04-13,111.0200,111.2500,False,109.6150,110.4500,reg,3338156 +EOG,2018-04-16,111.0200,111.6900,False,110.7000,111.6500,reg,2745043 +EOG,2018-04-17,111.1500,111.8600,False,110.3600,111.1600,reg,3720093 +EOG,2018-04-18,112.8500,114.1800,False,111.6000,112.1100,reg,5109452 +EOG,2018-04-19,114.0400,114.7100,False,112.4750,113.4100,reg,4963223 +EOG,2018-04-20,113.9700,114.5700,False,112.6600,113.5300,reg,3112447 +EOG,2018-04-23,114.8400,114.9600,False,112.8100,113.6500,reg,2146925 +EOG,2018-04-24,114.5900,116.4260,False,113.3700,115.3200,reg,3632322 +EOG,2018-04-25,115.4000,115.8400,False,113.0700,113.9300,reg,3506890 +EOG,2018-04-26,117.6200,117.7999,False,115.8700,116.4100,reg,3439920 +EOG,2018-04-27,116.7900,117.8100,False,116.1300,116.7500,reg,1822347 +EOG,2018-04-30,118.1700,119.7100,False,116.3310,116.5900,reg,3315547 +EOG,2018-05-01,117.5600,117.9500,False,116.1800,117.6600,reg,2364905 +EOG,2018-05-02,116.6500,118.5900,False,116.1200,117.5400,reg,4779500 +EOG,2018-05-03,116.0100,116.1300,False,114.1000,115.9000,reg,4269510 +EOG,2018-05-04,114.6600,115.9800,False,111.4800,115.0000,reg,5724954 +EOG,2018-05-07,113.8900,117.1200,False,113.2000,115.8100,reg,5991347 +EOG,2018-05-08,115.2900,115.5900,False,112.1900,113.6600,reg,3886225 +EOG,2018-05-09,117.7900,118.8100,False,115.9000,117.1600,reg,6104651 +EOG,2018-05-10,118.9500,119.4600,False,118.4500,118.7500,reg,4093137 +EOG,2018-05-11,117.4100,120.0000,False,117.0100,119.0200,reg,2951245 +EOG,2018-05-14,118.6800,119.5999,False,118.0900,118.1100,reg,2645068 +EOG,2018-05-15,120.2300,120.4100,False,118.3500,118.4800,reg,3191202 +EOG,2018-05-16,121.5000,121.8700,False,119.5800,119.8000,reg,2900150 +EOG,2018-05-17,126.1500,126.4500,False,122.0000,122.0000,reg,5721363 +EOG,2018-05-18,125.7900,126.4800,False,124.2750,126.2800,reg,4064392 +EOG,2018-05-21,127.4500,128.0300,False,126.0000,126.8800,reg,2573279 +EOG,2018-05-22,123.7600,127.9600,False,123.0800,127.3000,reg,2397243 +EOG,2018-05-23,122.9800,124.2200,False,121.6800,123.2400,reg,4382934 +EOG,2018-05-24,119.9800,121.7000,False,119.6700,121.2500,reg,3176181 +EOG,2018-05-25,117.7600,117.9374,False,115.3100,117.4400,reg,3935591 +EOG,2018-05-29,116.2100,117.6200,False,115.1600,116.1000,reg,3255225 +EOG,2018-05-30,119.7600,120.2200,False,117.1600,117.5400,reg,2894036 +EOG,2018-05-31,117.8100,120.2200,False,117.7300,118.8500,reg,3544157 +EOG,2018-06-01,118.3500,118.5600,False,117.0900,118.4800,reg,2919371 +EOG,2018-06-04,118.6700,121.0500,False,117.7900,120.0600,reg,3756482 +EOG,2018-06-05,116.5800,118.2400,False,114.8000,118.0200,reg,4158693 +EOG,2018-06-06,116.1400,117.4100,False,114.8600,116.3000,reg,4361062 +EOG,2018-06-07,117.9300,119.2700,False,116.6200,117.4200,reg,3737073 diff --git a/company_library/EOLS.csv b/company_library/EOLS.csv index 1deedec5..1fcbfc7a 100644 --- a/company_library/EOLS.csv +++ b/company_library/EOLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EOLS,2017-06-06,11.2500,11.2500,True,11.2500,11.2500,reg,0 -EOLS,2017-06-07,11.2500,11.2500,True,11.2500,11.2500,reg,0 -EOLS,2017-06-08,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-09,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-12,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-13,11.2500,11.2500,True,11.2500,11.2500,reg,0 @@ -249,3 +246,6 @@ EOLS,2018-05-31,24.5000,25.9400,False,23.5500,25.0900,reg,354712 EOLS,2018-06-01,27.2800,27.7400,False,24.6248,24.7500,reg,337064 EOLS,2018-06-04,30.4900,32.3962,False,27.9264,27.9800,reg,802108 EOLS,2018-06-05,33.7600,35.0000,False,30.8100,31.3800,reg,927199 +EOLS,2018-06-06,38.4900,38.7400,False,33.8069,34.8000,reg,984154 +EOLS,2018-06-07,30.9800,39.5000,False,30.8000,38.8800,reg,1117016 +EOLS,2018-06-08,25.5700,30.6060,False,25.0200,30.4200,reg,1573184 diff --git a/company_library/EPAY.csv b/company_library/EPAY.csv index fdd62470..7505c656 100644 --- a/company_library/EPAY.csv +++ b/company_library/EPAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPAY,2017-06-06,26.1000,26.3100,False,25.9400,25.9400,reg,343515 -EPAY,2017-06-07,26.1600,26.4400,False,25.8000,26.1400,reg,481110 -EPAY,2017-06-08,26.1500,26.3300,False,25.9400,26.2400,reg,378666 EPAY,2017-06-09,26.2000,26.4400,False,25.8100,26.1300,reg,395602 EPAY,2017-06-12,26.2500,26.4100,False,25.7000,25.8200,reg,417153 EPAY,2017-06-13,26.0800,26.5100,False,26.0400,26.3900,reg,332605 @@ -249,3 +246,6 @@ EPAY,2018-05-31,47.5600,48.6600,False,47.2400,48.3700,reg,519485 EPAY,2018-06-01,48.4600,48.8800,False,47.7400,47.8400,reg,387127 EPAY,2018-06-04,49.2300,49.2900,False,48.5100,48.7000,reg,276183 EPAY,2018-06-05,49.0000,49.3500,False,48.6500,49.1200,reg,269366 +EPAY,2018-06-06,49.9900,50.0100,False,49.1000,49.2000,reg,645693 +EPAY,2018-06-07,49.2200,50.2600,False,48.9300,49.9500,reg,407087 +EPAY,2018-06-08,49.9400,50.0900,False,48.5300,49.2600,reg,384078 diff --git a/company_library/EPC.csv b/company_library/EPC.csv new file mode 100644 index 00000000..84272eae --- /dev/null +++ b/company_library/EPC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EPC,2017-06-08,75.5400,75.8300,False,74.9100,75.2400,reg,489393 +EPC,2017-06-09,75.0100,75.6300,False,74.7000,75.5400,reg,405181 +EPC,2017-06-12,75.3500,75.8800,False,74.3800,74.8300,reg,342589 +EPC,2017-06-13,75.8100,75.8600,False,75.0400,75.4900,reg,374880 +EPC,2017-06-14,76.7200,76.8700,False,75.3900,76.0000,reg,470957 +EPC,2017-06-15,76.5000,76.7640,False,75.8300,76.2000,reg,329640 +EPC,2017-06-16,75.5600,76.3300,False,75.3800,75.9900,reg,1284195 +EPC,2017-06-19,76.9400,77.0500,False,75.3800,75.7800,reg,443519 +EPC,2017-06-20,75.7200,76.8750,False,75.7000,76.6100,reg,347245 +EPC,2017-06-21,75.0500,75.7800,False,74.4000,75.7800,reg,510628 +EPC,2017-06-22,77.2800,77.8800,False,75.9100,76.6900,reg,713195 +EPC,2017-06-23,77.2500,77.8800,False,77.1507,77.5400,reg,716623 +EPC,2017-06-26,77.0400,77.6900,False,77.0200,77.6100,reg,360304 +EPC,2017-06-27,76.3600,77.7600,False,76.3200,76.9100,reg,409848 +EPC,2017-06-28,77.3100,78.0350,False,76.6000,77.1600,reg,705604 +EPC,2017-06-29,75.7300,77.6200,False,74.8000,77.2200,reg,523667 +EPC,2017-06-30,76.0200,76.6900,False,75.4700,76.2600,reg,482773 +EPC,2017-07-05,75.3300,76.6400,False,74.9900,76.1200,reg,358439 +EPC,2017-07-06,74.5700,75.4600,False,74.3200,75.2500,reg,689145 +EPC,2017-07-07,74.4100,74.6400,False,74.1000,74.5700,reg,372112 +EPC,2017-07-10,73.0400,74.7650,False,73.0000,74.7000,reg,437342 +EPC,2017-07-11,72.7000,73.0900,False,71.8900,73.0300,reg,461498 +EPC,2017-07-12,72.2800,73.5750,False,72.0600,73.1300,reg,346887 +EPC,2017-07-13,72.5300,73.0300,False,72.0300,72.2900,reg,411186 +EPC,2017-07-14,72.3800,72.7100,False,71.9600,72.5600,reg,424202 +EPC,2017-07-17,72.0400,72.7300,False,71.9000,72.3900,reg,269499 +EPC,2017-07-18,71.5800,72.3000,False,71.2900,72.0100,reg,322833 +EPC,2017-07-19,71.8600,72.0000,False,70.9200,71.6500,reg,572959 +EPC,2017-07-20,72.4100,72.7000,False,71.5700,72.1000,reg,477285 +EPC,2017-07-21,73.4200,73.4400,False,71.8200,72.1500,reg,546005 +EPC,2017-07-24,73.1100,73.5400,False,72.3900,73.3000,reg,549418 +EPC,2017-07-25,73.3300,74.2400,False,73.2937,73.4600,reg,728039 +EPC,2017-07-26,72.3000,73.3200,False,72.2800,73.3200,reg,452999 +EPC,2017-07-27,72.7700,72.7700,False,71.7100,72.4300,reg,540918 +EPC,2017-07-28,71.8800,73.2300,False,71.6100,72.5700,reg,383804 +EPC,2017-07-31,72.2000,72.7300,False,71.6950,72.1000,reg,308010 +EPC,2017-08-01,72.4100,73.5650,False,71.6600,72.2500,reg,355109 +EPC,2017-08-02,72.8800,72.8900,False,72.1200,72.4100,reg,475608 +EPC,2017-08-03,72.2300,73.1850,False,71.8300,72.8800,reg,526416 +EPC,2017-08-04,71.2500,72.4800,False,71.2100,72.4700,reg,312059 +EPC,2017-08-07,71.9100,72.2400,False,69.7200,70.8600,reg,965548 +EPC,2017-08-08,73.2900,75.0900,False,71.1800,73.8000,reg,924430 +EPC,2017-08-09,73.7100,74.1700,False,72.5000,73.4100,reg,648430 +EPC,2017-08-10,73.5900,74.7600,False,73.3500,73.3500,reg,630933 +EPC,2017-08-11,74.2600,75.2200,False,73.5800,73.5800,reg,585242 +EPC,2017-08-14,75.0100,75.1000,False,74.1500,74.5000,reg,359365 +EPC,2017-08-15,74.7900,75.0400,False,74.3200,74.9900,reg,316117 +EPC,2017-08-16,74.9500,75.1100,False,74.3000,74.8800,reg,473543 +EPC,2017-08-17,74.5600,75.7000,False,74.4800,74.9000,reg,365618 +EPC,2017-08-18,74.9900,75.4000,False,74.4350,74.7800,reg,376787 +EPC,2017-08-21,75.0000,75.0900,False,74.3900,74.9900,reg,335209 +EPC,2017-08-22,75.2200,75.5800,False,74.8600,74.9900,reg,485996 +EPC,2017-08-23,74.9000,75.0900,False,74.2500,74.7500,reg,544579 +EPC,2017-08-24,74.8000,75.2300,False,74.3800,75.1000,reg,213044 +EPC,2017-08-25,74.9000,75.2100,False,74.5900,74.9600,reg,357698 +EPC,2017-08-28,74.8800,75.1200,False,74.2800,74.9300,reg,346883 +EPC,2017-08-29,75.1100,75.5400,False,74.6500,74.6500,reg,286594 +EPC,2017-08-30,75.0300,75.1300,False,74.5300,74.9000,reg,257809 +EPC,2017-08-31,75.9400,76.2200,False,75.0568,75.0600,reg,320634 +EPC,2017-09-01,76.3300,76.7590,False,76.0312,76.1700,reg,179090 +EPC,2017-09-05,75.4100,76.5750,False,75.0100,76.1500,reg,228549 +EPC,2017-09-06,75.5200,75.9800,False,74.6400,75.5900,reg,448216 +EPC,2017-09-07,73.4700,75.7100,False,73.3300,75.5700,reg,473783 +EPC,2017-09-08,73.3400,73.8500,False,72.4100,73.4000,reg,489750 +EPC,2017-09-11,74.1700,74.4900,False,73.5100,73.5100,reg,390645 +EPC,2017-09-12,74.8400,75.1600,False,73.9700,74.2200,reg,248271 +EPC,2017-09-13,74.0800,74.7500,False,73.9800,74.7500,reg,301678 +EPC,2017-09-14,74.0100,74.2700,False,73.4200,73.9300,reg,276748 +EPC,2017-09-15,73.9900,74.1500,False,73.5800,73.7900,reg,500387 +EPC,2017-09-18,73.9700,74.2300,False,73.8400,74.1100,reg,258016 +EPC,2017-09-19,74.0800,74.3700,False,73.9700,73.9700,reg,300038 +EPC,2017-09-20,74.0400,74.4050,False,73.9200,73.9900,reg,175137 +EPC,2017-09-21,73.1700,74.1300,False,72.6400,74.1300,reg,369556 +EPC,2017-09-22,73.6200,73.8800,False,73.3000,73.3000,reg,354809 +EPC,2017-09-25,73.7700,74.2300,False,73.2300,73.5400,reg,549277 +EPC,2017-09-26,73.3300,74.1200,False,73.3300,73.8600,reg,469811 +EPC,2017-09-27,71.6600,73.4900,False,71.6400,73.3800,reg,426641 +EPC,2017-09-28,72.5100,72.7200,False,71.5100,71.6200,reg,519116 +EPC,2017-09-29,72.7700,73.5100,False,72.5051,72.5200,reg,693673 +EPC,2017-10-02,72.0000,73.0000,False,71.7000,72.8400,reg,336532 +EPC,2017-10-03,71.5500,72.3400,False,71.4350,72.3400,reg,456668 +EPC,2017-10-04,71.1200,71.9400,False,70.8800,71.2500,reg,417623 +EPC,2017-10-05,72.5600,72.5800,False,71.2100,71.2100,reg,422949 +EPC,2017-10-06,71.8400,72.4500,False,71.5500,72.3800,reg,215603 +EPC,2017-10-09,71.2800,71.8300,False,71.1275,71.8300,reg,219175 +EPC,2017-10-10,72.2100,72.3900,False,71.5300,71.5700,reg,283435 +EPC,2017-10-11,72.5000,72.9900,False,72.2400,72.7400,reg,284549 +EPC,2017-10-12,72.0000,72.5750,False,71.9200,72.3700,reg,279088 +EPC,2017-10-13,71.7000,72.3400,False,71.2700,71.5300,reg,425231 +EPC,2017-10-16,71.7300,72.5000,False,71.5400,71.9300,reg,631529 +EPC,2017-10-17,70.8500,71.7100,False,70.7000,71.3300,reg,393867 +EPC,2017-10-18,68.5700,70.8400,False,68.2800,70.8400,reg,1014760 +EPC,2017-10-19,67.6600,68.6300,False,66.5400,68.6300,reg,852337 +EPC,2017-10-20,66.6600,68.1100,False,65.6000,67.7500,reg,1157858 +EPC,2017-10-23,65.5800,67.2900,False,65.3100,66.8100,reg,871229 +EPC,2017-10-24,65.8600,66.1300,False,65.4300,65.6000,reg,438941 +EPC,2017-10-25,65.6000,65.9700,False,64.8800,65.5900,reg,554768 +EPC,2017-10-26,65.5800,66.8400,False,65.4600,65.6900,reg,468644 +EPC,2017-10-27,65.0100,65.7900,False,64.2500,65.5800,reg,792707 +EPC,2017-10-30,64.6100,65.1950,False,64.2900,65.0800,reg,474058 +EPC,2017-10-31,64.9300,65.6900,False,64.7200,64.7800,reg,390216 +EPC,2017-11-01,65.0100,65.5800,False,64.4000,65.1400,reg,558770 +EPC,2017-11-02,62.4500,64.8925,False,61.9100,64.6900,reg,931619 +EPC,2017-11-03,60.8200,62.9600,False,60.2700,62.5000,reg,1396939 +EPC,2017-11-06,60.5400,60.8800,False,59.8900,60.5900,reg,1073397 +EPC,2017-11-07,60.6300,60.8700,False,60.0000,60.5000,reg,770620 +EPC,2017-11-08,61.2900,61.5700,False,60.5200,60.8600,reg,1427389 +EPC,2017-11-09,59.4000,62.7200,False,55.9400,57.4000,reg,2631399 +EPC,2017-11-10,57.3100,58.6400,False,56.6350,57.9100,reg,1924485 +EPC,2017-11-13,58.9000,59.8500,False,57.0000,57.0800,reg,1438431 +EPC,2017-11-14,58.1500,59.2000,False,57.8200,58.9700,reg,895153 +EPC,2017-11-15,57.7900,58.4600,False,57.3800,57.6400,reg,1045446 +EPC,2017-11-16,59.1100,59.7500,False,57.9400,57.9800,reg,977414 +EPC,2017-11-17,59.7600,60.0000,False,58.7900,58.7900,reg,748310 +EPC,2017-11-20,58.9200,60.1500,False,58.7300,59.6000,reg,1015789 +EPC,2017-11-21,57.7900,59.3000,False,57.6300,58.9800,reg,890617 +EPC,2017-11-22,57.0000,58.0800,False,56.7100,58.0800,reg,1015984 +EPC,2017-11-27,56.9100,57.0100,False,56.4100,56.6100,reg,726054 +EPC,2017-11-28,56.7600,57.2400,False,56.5600,57.1200,reg,459841 +EPC,2017-11-29,58.0900,58.2100,False,56.3700,56.3700,reg,815136 +EPC,2017-11-30,57.9900,58.8203,False,57.1400,58.2700,reg,701459 +EPC,2017-12-01,58.1300,58.6200,False,57.3800,57.8500,reg,674241 +EPC,2017-12-04,59.8800,60.2300,False,58.5600,58.5600,reg,570657 +EPC,2017-12-05,59.1300,59.6800,False,58.8300,59.5700,reg,626238 +EPC,2017-12-06,59.2300,59.5800,False,58.9900,59.0800,reg,346407 +EPC,2017-12-07,59.2300,59.6400,False,58.9100,58.9100,reg,606201 +EPC,2017-12-08,59.6000,59.9500,False,58.5350,59.1800,reg,864742 +EPC,2017-12-11,59.6900,60.6100,False,58.9800,59.5300,reg,980272 +EPC,2017-12-12,59.6500,60.0900,False,58.7800,59.9100,reg,1045940 +EPC,2017-12-13,59.7700,60.2400,False,59.5600,59.7700,reg,498833 +EPC,2017-12-14,59.6800,60.0500,False,59.6300,59.7000,reg,487855 +EPC,2017-12-15,60.9900,61.1900,False,59.8000,59.8000,reg,885868 +EPC,2017-12-18,60.9400,61.9200,False,60.6200,61.0700,reg,667063 +EPC,2017-12-19,60.6400,61.3000,False,60.5200,60.9000,reg,577552 +EPC,2017-12-20,60.7700,61.2900,False,60.2650,61.0000,reg,658238 +EPC,2017-12-21,60.9300,61.3600,False,60.3700,60.6500,reg,425842 +EPC,2017-12-22,61.0800,61.1500,False,60.6300,61.0000,reg,348846 +EPC,2017-12-26,61.4700,61.7900,False,60.8516,61.0900,reg,410794 +EPC,2017-12-27,61.1400,61.6300,False,60.9750,61.4300,reg,379830 +EPC,2017-12-28,59.7600,61.1400,False,59.6600,61.1400,reg,577315 +EPC,2017-12-29,59.3900,60.2100,False,59.2000,59.6400,reg,591191 +EPC,2018-01-02,60.3300,60.9100,False,58.6710,59.6800,reg,805100 +EPC,2018-01-03,59.9400,60.6300,False,59.4900,60.4400,reg,430725 +EPC,2018-01-04,59.7400,59.9000,False,58.6900,59.0000,reg,970248 +EPC,2018-01-05,60.5100,60.6400,False,59.4600,59.9600,reg,402909 +EPC,2018-01-08,60.8500,61.0000,False,60.1400,60.4600,reg,586368 +EPC,2018-01-09,60.4800,60.9200,False,59.9600,60.8800,reg,552990 +EPC,2018-01-10,59.5700,60.1500,False,59.2700,60.1500,reg,616802 +EPC,2018-01-11,60.3000,60.3900,False,59.5950,59.7500,reg,387008 +EPC,2018-01-12,59.7100,60.3500,False,59.3600,60.2300,reg,477710 +EPC,2018-01-16,62.0200,62.6700,False,60.1900,60.1900,reg,854095 +EPC,2018-01-17,60.9600,62.5100,False,60.8100,62.1700,reg,499198 +EPC,2018-01-18,59.9800,61.4650,False,59.8800,61.0000,reg,522850 +EPC,2018-01-19,58.2500,60.1500,False,57.0000,59.9200,reg,1401488 +EPC,2018-01-22,58.8200,58.8200,False,57.2600,58.0700,reg,741418 +EPC,2018-01-23,58.0100,58.5100,False,57.5600,58.5100,reg,642051 +EPC,2018-01-24,59.5100,60.6700,False,57.8500,58.2200,reg,1032379 +EPC,2018-01-25,59.0200,59.6200,False,58.2450,59.6200,reg,446251 +EPC,2018-01-26,58.9300,58.9800,False,58.1900,58.8600,reg,386807 +EPC,2018-01-29,57.4300,59.1300,False,57.2500,58.8100,reg,660817 +EPC,2018-01-30,56.6800,57.9150,False,56.6700,57.2200,reg,456740 +EPC,2018-01-31,56.4600,57.0400,False,56.3300,56.8800,reg,409770 +EPC,2018-02-01,55.2500,56.2000,False,54.6000,56.2000,reg,1038552 +EPC,2018-02-02,53.4600,55.0200,False,53.4300,54.8200,reg,681905 +EPC,2018-02-05,51.8800,54.0100,False,51.8700,53.0300,reg,1273224 +EPC,2018-02-06,52.7600,53.6700,False,50.5000,51.1600,reg,1147775 +EPC,2018-02-07,52.4600,53.5600,False,52.0200,52.5000,reg,1185972 +EPC,2018-02-08,49.4500,51.3400,False,46.8300,47.8100,reg,2948620 +EPC,2018-02-09,50.1200,50.5600,False,48.8000,49.6600,reg,1457424 +EPC,2018-02-12,50.9800,51.3700,False,49.9200,50.5900,reg,1155240 +EPC,2018-02-13,50.1600,50.8700,False,49.8900,50.7600,reg,1333065 +EPC,2018-02-14,54.4800,54.8200,False,49.7475,50.2400,reg,1979953 +EPC,2018-02-15,54.2900,55.0300,False,53.9500,55.0300,reg,1364681 +EPC,2018-02-16,53.4600,54.5000,False,53.3800,54.5000,reg,696171 +EPC,2018-02-20,52.5800,53.3300,False,52.4100,53.0400,reg,568944 +EPC,2018-02-21,51.9800,53.5000,False,51.9600,52.5700,reg,430559 +EPC,2018-02-22,51.7300,52.4300,False,51.5100,52.1800,reg,404963 +EPC,2018-02-23,51.7500,52.0200,False,51.2500,52.0200,reg,257801 +EPC,2018-02-26,51.6500,52.1200,False,50.9600,51.8300,reg,364479 +EPC,2018-02-27,50.3800,52.1100,False,50.3700,51.5500,reg,246903 +EPC,2018-02-28,50.1500,50.5900,False,49.7700,50.3200,reg,654173 +EPC,2018-03-01,50.3900,51.0100,False,49.7500,50.2400,reg,765814 +EPC,2018-03-02,51.9700,52.1500,False,49.0590,50.1200,reg,656400 +EPC,2018-03-05,52.9200,53.1700,False,51.7900,51.7900,reg,707332 +EPC,2018-03-06,53.2500,53.5200,False,52.6000,53.0600,reg,538896 +EPC,2018-03-07,53.2800,53.3500,False,52.8350,52.9300,reg,857006 +EPC,2018-03-08,53.7700,54.0600,False,53.2600,53.5200,reg,556826 +EPC,2018-03-09,52.8800,54.5600,False,52.7900,54.2400,reg,459618 +EPC,2018-03-12,52.0900,53.5100,False,52.0900,53.0700,reg,773927 +EPC,2018-03-13,51.2900,52.2400,False,50.9500,52.2400,reg,614798 +EPC,2018-03-14,50.2800,51.5800,False,50.2700,51.5400,reg,454441 +EPC,2018-03-15,49.2100,50.4800,False,48.9900,50.3300,reg,865631 +EPC,2018-03-16,49.6600,49.9800,False,48.6900,49.2000,reg,2100208 +EPC,2018-03-19,50.2600,50.3600,False,49.5300,49.7000,reg,705659 +EPC,2018-03-20,47.9100,50.6700,False,47.5600,50.2200,reg,928912 +EPC,2018-03-21,46.9600,47.9700,False,46.8500,47.9700,reg,1205895 +EPC,2018-03-22,46.3900,47.3300,False,46.3700,46.6700,reg,574676 +EPC,2018-03-23,46.1000,46.9200,False,46.0400,46.4600,reg,472627 +EPC,2018-03-26,46.6500,47.0300,False,46.3300,46.7300,reg,455078 +EPC,2018-03-27,47.4900,47.8600,False,46.3500,46.6800,reg,551508 +EPC,2018-03-28,48.3800,48.5800,False,47.4600,47.4900,reg,612591 +EPC,2018-03-29,48.8200,49.3300,False,48.4300,48.4900,reg,950679 +EPC,2018-04-02,47.1700,49.0100,False,46.9600,48.8100,reg,523625 +EPC,2018-04-03,48.1900,48.5400,False,46.7200,47.4900,reg,785408 +EPC,2018-04-04,48.9700,49.3300,False,47.5600,47.5600,reg,919153 +EPC,2018-04-05,48.7800,49.2600,False,48.4200,49.0800,reg,461421 +EPC,2018-04-06,47.8300,49.2900,False,47.5800,48.5600,reg,454634 +EPC,2018-04-09,47.6800,48.2900,False,47.2300,48.0500,reg,274792 +EPC,2018-04-10,48.2200,48.3800,False,47.7400,48.0200,reg,687933 +EPC,2018-04-11,48.0500,48.4300,False,47.8200,48.0300,reg,394089 +EPC,2018-04-12,47.6800,48.4500,False,47.5000,48.2400,reg,399700 +EPC,2018-04-13,47.5400,47.8200,False,47.3300,47.4700,reg,1034192 +EPC,2018-04-16,47.8300,49.0000,False,47.4950,47.9000,reg,566832 +EPC,2018-04-17,47.4400,48.0300,False,47.3600,47.8600,reg,391307 +EPC,2018-04-18,46.5200,47.7750,False,46.4500,47.6400,reg,737911 +EPC,2018-04-19,44.3100,46.1700,False,44.1600,46.1200,reg,1145895 +EPC,2018-04-20,42.6600,44.1100,False,42.0000,44.0100,reg,1377517 +EPC,2018-04-23,42.5600,43.0900,False,42.3200,42.8800,reg,912029 +EPC,2018-04-24,43.6600,43.7300,False,42.7000,42.8400,reg,775534 +EPC,2018-04-25,44.4200,44.9700,False,43.6100,43.6100,reg,762340 +EPC,2018-04-26,43.3400,44.7250,False,42.4900,44.4000,reg,1024034 +EPC,2018-04-27,44.4900,45.0900,False,43.2900,43.2900,reg,735937 +EPC,2018-04-30,44.0500,45.0100,False,44.0100,44.7500,reg,636823 +EPC,2018-05-01,42.6600,43.9550,False,42.5300,43.7500,reg,1002258 +EPC,2018-05-02,42.0000,42.7800,False,41.6000,42.6600,reg,1197489 +EPC,2018-05-03,42.4000,43.7400,False,39.5000,41.0600,reg,3016624 +EPC,2018-05-04,41.4000,42.3400,False,40.7300,42.0100,reg,1650256 +EPC,2018-05-07,42.7800,43.7000,False,41.3612,41.4900,reg,860264 +EPC,2018-05-08,42.9400,43.1700,False,42.2300,42.7900,reg,700335 +EPC,2018-05-09,43.1200,43.6600,False,42.9500,43.1900,reg,574982 +EPC,2018-05-10,43.1700,43.6850,False,43.0600,43.1500,reg,314450 +EPC,2018-05-11,42.9900,43.7400,False,42.5700,43.2100,reg,409716 +EPC,2018-05-14,43.5400,44.4000,False,42.8500,43.1000,reg,1381481 +EPC,2018-05-15,44.4900,44.5550,False,43.1000,43.3700,reg,1077700 +EPC,2018-05-16,44.7200,44.9800,False,44.0200,44.3700,reg,618408 +EPC,2018-05-17,44.7400,44.8300,False,44.1800,44.6800,reg,563077 +EPC,2018-05-18,43.9000,44.7300,False,43.5100,44.7300,reg,903145 +EPC,2018-05-21,44.3400,44.6200,False,43.5700,44.0600,reg,440504 +EPC,2018-05-22,44.6800,45.3400,False,44.2900,44.4100,reg,486103 +EPC,2018-05-23,45.0200,45.4200,False,44.5400,44.5900,reg,743364 +EPC,2018-05-24,44.2600,45.0150,False,43.9500,44.9200,reg,651988 +EPC,2018-05-25,44.3800,45.0900,False,44.2400,44.2700,reg,645853 +EPC,2018-05-29,45.2900,46.1000,False,44.0300,44.1600,reg,1319051 +EPC,2018-05-30,45.5500,45.8700,False,44.7900,45.5200,reg,1097455 +EPC,2018-05-31,43.7200,45.6600,False,43.4800,45.6600,reg,1058440 +EPC,2018-06-01,44.1500,44.2500,False,43.2900,43.8900,reg,625007 +EPC,2018-06-04,44.2800,44.8400,False,44.0000,44.4300,reg,974219 +EPC,2018-06-05,44.4500,44.6100,False,43.8800,44.0700,reg,470893 +EPC,2018-06-06,44.9500,44.9900,False,44.2500,44.5200,reg,510275 +EPC,2018-06-07,46.4800,46.6300,False,44.6900,45.1100,reg,908002 diff --git a/company_library/EPIX.csv b/company_library/EPIX.csv index fc3c238a..05e716a4 100644 --- a/company_library/EPIX.csv +++ b/company_library/EPIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPIX,2017-06-06,20.0000,31.4000,False,17.8140,31.4000,reg,19120 -EPIX,2017-06-07,14.4280,20.0000,False,13.1000,20.0000,reg,24688 -EPIX,2017-06-08,15.4000,19.2000,False,14.2000,14.5760,reg,12918 EPIX,2017-06-09,13.2000,15.2000,False,13.2000,14.2000,reg,6992 EPIX,2017-06-12,11.9180,14.3940,False,11.0000,14.3940,reg,6922 EPIX,2017-06-13,11.2420,12.4000,False,10.9640,11.4000,reg,3908 @@ -249,3 +246,6 @@ EPIX,2018-05-31,3.6400,3.7284,False,3.5901,3.6300,reg,29548 EPIX,2018-06-01,3.6300,3.6574,False,3.6128,3.6128,reg,2906 EPIX,2018-06-04,3.6504,3.6650,False,3.5478,3.6650,reg,5971 EPIX,2018-06-05,3.4500,3.7300,False,3.4500,3.7050,reg,7621 +EPIX,2018-06-06,3.5376,3.6523,False,3.4600,3.4700,reg,1761 +EPIX,2018-06-07,3.6400,3.6800,False,3.4700,3.6800,reg,11203 +EPIX,2018-06-08,3.7361,3.8200,False,3.6055,3.6800,reg,5863 diff --git a/company_library/EPZM.csv b/company_library/EPZM.csv index bb3202b6..0666b22e 100644 --- a/company_library/EPZM.csv +++ b/company_library/EPZM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPZM,2017-06-06,12.8000,13.8000,False,12.7500,13.4500,reg,1593349 -EPZM,2017-06-07,12.0000,13.0750,False,11.8000,12.9500,reg,1017247 -EPZM,2017-06-08,11.4500,12.4000,False,11.2000,11.8500,reg,1496192 EPZM,2017-06-09,10.5000,11.4500,False,10.1500,11.3500,reg,2146970 EPZM,2017-06-12,10.8000,11.2500,False,10.3500,10.5000,reg,1000939 EPZM,2017-06-13,11.1500,11.3500,False,10.4000,10.7500,reg,854042 @@ -249,3 +246,6 @@ EPZM,2018-05-31,17.4500,18.1500,False,17.2500,17.8000,reg,365356 EPZM,2018-06-01,17.2000,18.0500,False,17.1000,17.7500,reg,438866 EPZM,2018-06-04,16.9000,17.3500,False,16.5500,17.2000,reg,389593 EPZM,2018-06-05,16.5000,17.2000,False,16.3000,16.9000,reg,294714 +EPZM,2018-06-06,16.4500,16.6000,False,16.0525,16.6000,reg,288071 +EPZM,2018-06-07,15.9500,17.0000,False,15.8500,16.5500,reg,201391 +EPZM,2018-06-08,16.0000,16.2500,False,15.8000,15.9500,reg,227750 diff --git a/company_library/EQBK.csv b/company_library/EQBK.csv index 2a23b8ba..e4516625 100644 --- a/company_library/EQBK.csv +++ b/company_library/EQBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQBK,2017-06-06,30.2000,30.3000,False,29.8000,29.8000,reg,19465 -EQBK,2017-06-07,30.1300,30.5000,False,29.8600,30.2500,reg,15004 -EQBK,2017-06-08,30.6900,30.8750,False,30.3800,30.4000,reg,197511 EQBK,2017-06-09,31.0600,31.4100,False,30.9600,31.0000,reg,44997 EQBK,2017-06-12,31.4500,31.8300,False,31.1800,31.2500,reg,53018 EQBK,2017-06-13,31.7800,32.0300,False,30.2000,31.5000,reg,55051 @@ -249,3 +246,6 @@ EQBK,2018-05-31,39.8100,40.5600,False,39.6900,40.0400,reg,53040 EQBK,2018-06-01,40.1800,40.3400,False,39.9500,40.0100,reg,25376 EQBK,2018-06-04,40.4300,40.4800,False,40.0700,40.4800,reg,36282 EQBK,2018-06-05,40.3200,40.5000,False,39.8800,40.4200,reg,77658 +EQBK,2018-06-06,40.6500,41.1800,False,40.3400,40.3400,reg,95437 +EQBK,2018-06-07,40.9700,41.2800,False,39.5700,40.8300,reg,51577 +EQBK,2018-06-08,40.9700,41.3900,False,40.8600,41.1000,reg,87806 diff --git a/company_library/EQFN.csv b/company_library/EQFN.csv index 459346ac..dffeaa4f 100644 --- a/company_library/EQFN.csv +++ b/company_library/EQFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQFN,2017-06-06,10.0500,10.1500,False,10.0500,10.0500,reg,4200 -EQFN,2017-06-07,10.0500,10.0500,False,10.0500,10.0500,reg,131 -EQFN,2017-06-08,10.0500,10.0500,False,10.0500,10.0500,reg,0 EQFN,2017-06-09,10.0500,10.1000,False,10.0000,10.0500,reg,2431 EQFN,2017-06-12,10.1500,10.2500,False,10.1500,10.2500,reg,2765 EQFN,2017-06-13,10.1500,10.1500,False,10.1500,10.1500,reg,7 @@ -249,3 +246,6 @@ EQFN,2018-05-31,10.4500,10.4500,False,10.4500,10.4500,reg,16 EQFN,2018-06-01,10.6500,10.6500,False,10.6500,10.6500,reg,346 EQFN,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,276 EQFN,2018-06-05,10.7500,10.7500,False,10.6250,10.6250,reg,393 +EQFN,2018-06-06,10.5000,10.5000,False,10.5000,10.5000,reg,524 +EQFN,2018-06-07,10.5000,10.5000,False,10.5000,10.5000,reg,257 +EQFN,2018-06-08,10.6000,10.6000,False,10.6000,10.6000,reg,196 diff --git a/company_library/EQIX.csv b/company_library/EQIX.csv index 2f0c2f1b..2133627e 100644 --- a/company_library/EQIX.csv +++ b/company_library/EQIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQIX,2017-06-06,433.4074,438.2578,False,432.2021,435.4945,reg,373856 -EQIX,2017-06-07,431.8200,435.3769,False,428.3610,433.1232,reg,406388 -EQIX,2017-06-08,431.5260,432.9762,False,425.3234,432.8587,reg,393956 EQIX,2017-06-09,430.3698,433.7895,False,427.0088,430.5462,reg,554973 EQIX,2017-06-12,416.4556,431.3056,False,413.7707,427.9887,reg,869790 EQIX,2017-06-13,421.8743,426.2445,False,416.8769,417.0043,reg,393442 @@ -249,3 +246,6 @@ EQIX,2018-05-31,396.8500,403.1500,False,394.0100,396.2500,reg,901470 EQIX,2018-06-01,399.2100,400.4700,False,395.2427,397.1900,reg,670350 EQIX,2018-06-04,400.9400,401.6750,False,395.9000,398.5300,reg,403736 EQIX,2018-06-05,395.5700,403.0000,False,394.9100,401.4100,reg,518106 +EQIX,2018-06-06,395.5100,397.7700,False,390.7400,395.6400,reg,418438 +EQIX,2018-06-07,397.4200,398.6600,False,393.4000,395.4300,reg,390240 +EQIX,2018-06-08,403.3500,403.8000,False,395.1700,396.0000,reg,439477 diff --git a/company_library/EQM.csv b/company_library/EQM.csv new file mode 100644 index 00000000..ca00d9db --- /dev/null +++ b/company_library/EQM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EQM,2017-06-08,66.8032,67.6333,False,66.2184,67.1522,reg,441905 +EQM,2017-06-09,67.6427,67.9446,False,66.5847,66.6429,reg,344238 +EQM,2017-06-12,67.6616,68.1238,False,66.5250,67.7276,reg,598378 +EQM,2017-06-13,67.1051,67.9918,False,66.8127,67.7748,reg,997454 +EQM,2017-06-14,66.3316,67.5201,False,66.3221,66.9353,reg,253329 +EQM,2017-06-15,65.7845,66.8127,False,65.5109,66.0392,reg,285454 +EQM,2017-06-16,65.9637,66.3457,False,65.3506,66.0014,reg,470317 +EQM,2017-06-19,68.4728,70.9631,False,66.0958,66.3316,reg,954425 +EQM,2017-06-20,67.6144,69.4350,False,66.8504,68.7087,reg,329493 +EQM,2017-06-21,67.4447,68.0578,False,66.5108,67.9069,reg,274150 +EQM,2017-06-22,67.6805,68.2464,False,67.0862,67.6522,reg,284802 +EQM,2017-06-23,69.5576,69.6331,False,67.7559,67.7559,reg,314411 +EQM,2017-06-26,70.4820,70.7178,False,68.8218,69.8972,reg,347949 +EQM,2017-06-27,69.2275,71.2932,False,68.8879,70.4537,reg,272240 +EQM,2017-06-28,69.5104,70.2415,False,69.2275,69.4444,reg,294867 +EQM,2017-06-29,70.1424,70.6612,False,69.5387,69.6897,reg,366450 +EQM,2017-06-30,70.3971,70.9820,False,69.6236,70.4915,reg,354744 +EQM,2017-07-05,72.1988,72.4252,False,70.8405,72.2554,reg,698175 +EQM,2017-07-06,71.5762,73.0855,False,71.2461,71.9913,reg,223227 +EQM,2017-07-07,71.9724,72.1846,False,70.9820,71.5857,reg,163721 +EQM,2017-07-10,70.7273,72.0384,False,70.1589,71.9818,reg,236174 +EQM,2017-07-11,70.9725,71.1706,False,70.1141,70.8405,reg,202840 +EQM,2017-07-12,71.4347,71.8545,False,70.9254,71.7272,reg,139795 +EQM,2017-07-13,71.7460,71.8309,False,70.5858,71.3781,reg,116507 +EQM,2017-07-14,73.3496,73.4817,False,71.7460,71.7460,reg,197137 +EQM,2017-07-17,73.6420,74.2834,False,73.3496,73.5760,reg,300209 +EQM,2017-07-18,72.8780,73.9344,False,72.1611,73.9344,reg,144800 +EQM,2017-07-19,72.4157,73.3119,False,72.0950,72.8874,reg,254877 +EQM,2017-07-20,71.9630,72.5997,False,71.1329,72.4818,reg,176388 +EQM,2017-07-21,72.2082,72.3686,False,71.3687,71.9630,reg,316329 +EQM,2017-07-24,71.9724,72.4629,False,71.5479,72.2837,reg,331232 +EQM,2017-07-25,71.9630,72.4252,False,71.7649,72.3969,reg,306885 +EQM,2017-07-26,71.8592,72.3309,False,71.4206,72.3309,reg,127735 +EQM,2017-07-27,72.2271,72.6326,False,71.1706,71.9535,reg,167752 +EQM,2017-07-28,72.1139,72.4157,False,71.7272,72.3497,reg,160114 +EQM,2017-07-31,73.3213,73.3213,False,71.8309,72.1516,reg,163962 +EQM,2017-08-01,73.0195,73.3590,False,72.8780,73.3590,reg,135892 +EQM,2017-08-02,73.1961,73.5780,False,72.2031,72.7951,reg,122829 +EQM,2017-08-03,73.1674,74.0459,False,72.8619,73.2247,reg,203620 +EQM,2017-08-04,71.9262,73.5112,False,71.8403,73.5112,reg,188641 +EQM,2017-08-07,71.8498,72.2699,False,71.6016,71.9357,reg,74516 +EQM,2017-08-08,70.1025,71.9739,False,69.6603,71.8021,reg,144688 +EQM,2017-08-09,69.9879,70.6038,False,69.6862,69.9879,reg,291328 +EQM,2017-08-10,70.6563,71.1241,False,69.8442,70.0452,reg,454286 +EQM,2017-08-11,70.2839,71.3339,False,69.8447,70.1120,reg,206424 +EQM,2017-08-14,71.1432,71.7543,False,70.3317,70.8091,reg,214742 +EQM,2017-08-15,70.1884,71.2101,False,69.5392,70.9523,reg,329972 +EQM,2017-08-16,70.1693,71.1528,False,69.7015,70.3698,reg,249513 +EQM,2017-08-17,70.6945,71.0669,False,70.1273,70.1598,reg,167922 +EQM,2017-08-18,69.9402,71.0287,False,69.8829,70.6467,reg,197903 +EQM,2017-08-21,69.0904,70.1884,False,68.5080,69.9402,reg,164274 +EQM,2017-08-22,69.9306,69.9497,False,68.9949,68.9949,reg,283443 +EQM,2017-08-23,70.8472,71.0287,False,69.4246,70.0452,reg,221990 +EQM,2017-08-24,71.3915,71.6779,False,70.1884,70.7136,reg,272571 +EQM,2017-08-25,71.6016,72.2317,False,71.0573,71.6875,reg,112907 +EQM,2017-08-28,70.9141,71.9356,False,70.8663,71.6684,reg,153360 +EQM,2017-08-29,70.4367,70.7900,False,69.9784,70.5990,reg,211850 +EQM,2017-08-30,71.3438,71.4201,False,69.9497,70.1407,reg,140293 +EQM,2017-08-31,72.9192,73.2629,False,71.0478,71.5061,reg,213676 +EQM,2017-09-01,73.1197,73.6353,False,72.4800,73.0242,reg,325962 +EQM,2017-09-05,72.5182,73.5876,False,72.3463,73.3202,reg,310789 +EQM,2017-09-06,72.0312,72.8285,False,71.8212,72.6423,reg,302510 +EQM,2017-09-07,71.7161,72.4036,False,71.2387,71.8880,reg,280684 +EQM,2017-09-08,70.9045,72.0599,False,70.7613,71.8689,reg,187672 +EQM,2017-09-11,71.5825,71.5872,False,70.7040,70.9714,reg,136130 +EQM,2017-09-12,71.7352,71.8880,False,71.3247,71.3247,reg,286367 +EQM,2017-09-13,72.1172,72.4131,False,71.4297,71.7352,reg,190356 +EQM,2017-09-14,72.1649,72.4991,False,71.8403,72.2508,reg,254001 +EQM,2017-09-15,71.5729,72.2413,False,71.3247,72.1935,reg,380310 +EQM,2017-09-18,71.6111,72.0408,False,71.3533,71.7066,reg,187826 +EQM,2017-09-19,70.8759,71.8594,False,70.7327,71.7448,reg,187274 +EQM,2017-09-20,70.4653,71.2865,False,70.4271,70.7136,reg,105708 +EQM,2017-09-21,69.9879,70.5226,False,69.6490,70.3412,reg,1099363 +EQM,2017-09-22,70.1693,70.3412,False,69.6633,70.1407,reg,165955 +EQM,2017-09-25,71.7066,72.2795,False,70.3126,70.3126,reg,417975 +EQM,2017-09-26,70.9427,71.8307,False,70.7804,71.7066,reg,133095 +EQM,2017-09-27,71.1146,71.3628,False,70.3316,71.3628,reg,259709 +EQM,2017-09-28,70.4271,71.7161,False,69.9784,71.0287,reg,185186 +EQM,2017-09-29,71.5825,72.5086,False,70.3889,70.8854,reg,667142 +EQM,2017-10-02,71.5729,71.7519,False,70.9905,71.6779,reg,193643 +EQM,2017-10-03,71.9548,72.3463,False,71.3151,71.6302,reg,131094 +EQM,2017-10-04,72.5564,72.6805,False,71.7639,72.0408,reg,176387 +EQM,2017-10-05,73.1674,73.2247,False,72.1840,72.6709,reg,972412 +EQM,2017-10-06,73.3775,73.4348,False,72.7473,73.0338,reg,120484 +EQM,2017-10-09,72.7760,73.6830,False,72.7282,73.4730,reg,229933 +EQM,2017-10-10,73.1579,73.9217,False,73.0338,73.3871,reg,140884 +EQM,2017-10-11,72.8906,73.3011,False,72.4895,73.1722,reg,203242 +EQM,2017-10-12,72.7664,73.0147,False,72.1840,72.4418,reg,161211 +EQM,2017-10-13,71.6016,72.9192,False,71.3819,72.9192,reg,180751 +EQM,2017-10-16,71.2960,71.9835,False,71.1337,71.9357,reg,179374 +EQM,2017-10-17,70.5322,71.3438,False,70.1884,71.3438,reg,171320 +EQM,2017-10-18,69.8829,70.6276,False,69.2432,70.5226,reg,228396 +EQM,2017-10-19,69.1572,70.2505,False,68.9376,69.7397,reg,295852 +EQM,2017-10-20,68.7085,69.3864,False,68.6225,69.2623,reg,158764 +EQM,2017-10-23,68.0019,69.1381,False,67.9542,68.7371,reg,530310 +EQM,2017-10-24,68.0401,68.5748,False,67.3956,68.2215,reg,224009 +EQM,2017-10-25,66.6938,68.0974,False,66.2641,67.8587,reg,367014 +EQM,2017-10-26,67.3335,68.0640,False,65.6531,66.2355,reg,289111 +EQM,2017-10-27,68.6225,69.2050,False,67.2285,67.2285,reg,224520 +EQM,2017-10-30,69.1095,69.5964,False,68.4507,68.7371,reg,268790 +EQM,2017-10-31,69.7588,69.9211,False,68.7944,69.2432,reg,215172 +EQM,2017-11-01,70.7518,70.9236,False,69.6346,70.1502,reg,176744 +EQM,2017-11-02,69.6003,71.2046,False,69.1455,70.7421,reg,196593 +EQM,2017-11-03,69.8712,70.4421,False,69.1552,69.5423,reg,141617 +EQM,2017-11-06,70.3744,70.4615,False,69.1271,69.7358,reg,132882 +EQM,2017-11-07,70.6260,70.8679,False,70.2293,70.2389,reg,129906 +EQM,2017-11-08,69.4745,70.9259,False,69.3778,70.7518,reg,148413 +EQM,2017-11-09,68.9423,70.0648,False,68.7682,69.4455,reg,162546 +EQM,2017-11-10,68.5940,69.6293,False,68.1973,69.0101,reg,154434 +EQM,2017-11-13,67.0361,68.5650,False,66.9587,68.5650,reg,164139 +EQM,2017-11-14,65.8750,67.1619,False,65.7492,66.7459,reg,250350 +EQM,2017-11-15,65.7008,65.9901,False,64.7042,65.6331,reg,246107 +EQM,2017-11-16,65.7782,66.1846,False,65.0816,66.0008,reg,192039 +EQM,2017-11-17,65.5944,65.8493,False,65.2655,65.5654,reg,234127 +EQM,2017-11-20,66.0492,66.3298,False,64.7429,65.1880,reg,249488 +EQM,2017-11-21,65.1686,66.3008,False,65.0525,66.3008,reg,267794 +EQM,2017-11-22,65.9911,66.1943,False,65.0332,65.4202,reg,232750 +EQM,2017-11-27,64.6848,66.1266,False,64.5591,66.0879,reg,285040 +EQM,2017-11-28,64.0656,64.8058,False,63.7946,64.5203,reg,262863 +EQM,2017-11-29,63.0109,64.5010,False,62.3335,64.3268,reg,744067 +EQM,2017-11-30,66.3975,66.5523,False,63.2141,63.2141,reg,451621 +EQM,2017-12-01,67.2200,67.4522,False,66.4265,66.6201,reg,332226 +EQM,2017-12-04,66.7459,67.7231,False,66.4604,67.5974,reg,448201 +EQM,2017-12-05,66.4652,67.2877,False,66.1459,66.8813,reg,176884 +EQM,2017-12-06,65.3235,66.5158,False,64.9558,66.0782,reg,234652 +EQM,2017-12-07,66.1266,66.6491,False,65.0160,65.3622,reg,297690 +EQM,2017-12-08,66.9394,67.2393,False,65.3331,66.5330,reg,424433 +EQM,2017-12-11,68.3908,68.7198,False,66.7749,67.0845,reg,436572 +EQM,2017-12-12,68.7585,69.3391,False,67.6564,68.3231,reg,352332 +EQM,2017-12-13,69.3003,69.6487,False,67.9844,68.7875,reg,416002 +EQM,2017-12-14,70.1615,70.7131,False,69.2229,69.5229,reg,404020 +EQM,2017-12-15,69.6584,70.3454,False,69.2036,70.3454,reg,650027 +EQM,2017-12-18,70.0067,70.4518,False,69.5326,70.1712,reg,538773 +EQM,2017-12-19,69.0488,70.0938,False,68.9036,70.0938,reg,369262 +EQM,2017-12-20,69.0101,69.2326,False,68.1973,69.2326,reg,374848 +EQM,2017-12-21,69.0197,70.0042,False,68.4295,68.9133,reg,277169 +EQM,2017-12-22,69.2036,69.4939,False,68.7004,68.7004,reg,451451 +EQM,2017-12-26,69.4358,69.6680,False,69.0294,69.2616,reg,174608 +EQM,2017-12-27,69.7454,70.0744,False,69.2326,69.5423,reg,346999 +EQM,2017-12-28,70.9646,71.1387,False,69.6777,69.7551,reg,287600 +EQM,2017-12-29,70.7324,71.0614,False,70.1712,70.9840,reg,272254 +EQM,2018-01-02,71.4581,71.7968,False,70.5486,70.7324,reg,292665 +EQM,2018-01-03,72.9095,73.0837,False,71.4581,71.7194,reg,445578 +EQM,2018-01-04,73.1224,73.3159,False,72.3096,73.3159,reg,262148 +EQM,2018-01-05,72.7063,73.6062,False,71.9903,73.2289,reg,288511 +EQM,2018-01-08,73.6546,73.9062,False,72.2032,72.7063,reg,302204 +EQM,2018-01-09,73.6740,74.2835,False,73.4127,73.9062,reg,199777 +EQM,2018-01-10,73.8481,74.1674,False,73.3256,73.6933,reg,181210 +EQM,2018-01-11,74.9706,75.0770,False,73.8239,74.0900,reg,325311 +EQM,2018-01-12,74.5351,75.2512,False,73.9255,75.0963,reg,338101 +EQM,2018-01-16,74.6706,75.4447,False,74.2545,74.8448,reg,698843 +EQM,2018-01-17,74.7964,75.3576,False,74.2255,75.0963,reg,532212 +EQM,2018-01-18,73.8675,74.9318,False,73.6643,74.9318,reg,173161 +EQM,2018-01-19,74.0320,74.8980,False,73.0353,73.7804,reg,216166 +EQM,2018-01-22,74.6512,74.7964,False,73.6352,73.6352,reg,233233 +EQM,2018-01-23,74.7674,74.9899,False,74.0513,74.8448,reg,261411 +EQM,2018-01-24,74.1287,75.0867,False,73.8965,74.8448,reg,328900 +EQM,2018-01-25,74.0997,74.6996,False,73.5578,74.5061,reg,181819 +EQM,2018-01-26,74.0707,74.6512,False,73.6740,74.3803,reg,163780 +EQM,2018-01-29,72.1161,74.0223,False,72.0097,74.0223,reg,241795 +EQM,2018-01-30,71.1098,72.0518,False,70.5582,71.5646,reg,339478 +EQM,2018-01-31,71.9806,72.0097,False,71.3130,71.3904,reg,338754 +EQM,2018-02-01,73.1335,73.4965,False,71.6225,71.9365,reg,648838 +EQM,2018-02-02,72.0444,73.1629,False,71.7991,72.7704,reg,308504 +EQM,2018-02-05,71.0437,72.0493,False,69.7289,70.2587,reg,331380 +EQM,2018-02-06,71.6225,72.1523,False,69.7584,70.2980,reg,378638 +EQM,2018-02-07,70.5825,72.7165,False,69.8957,71.4361,reg,411735 +EQM,2018-02-08,68.5123,70.9063,False,68.3357,70.7297,reg,493110 +EQM,2018-02-09,65.8044,69.1599,False,64.1561,69.1599,reg,742630 +EQM,2018-02-12,67.0308,67.5803,False,65.1569,66.1478,reg,511449 +EQM,2018-02-13,67.0406,67.7765,False,66.5108,66.9327,reg,344630 +EQM,2018-02-14,66.1380,66.9622,False,65.1863,66.1674,reg,436701 +EQM,2018-02-15,65.8240,67.4821,False,65.5003,67.2467,reg,845927 +EQM,2018-02-16,65.6867,66.0399,False,64.8527,65.3433,reg,612351 +EQM,2018-02-20,64.5388,65.8633,False,63.9893,65.2452,reg,393356 +EQM,2018-02-21,62.3901,65.4610,False,62.2822,64.8037,reg,855530 +EQM,2018-02-22,60.6044,62.4784,False,59.4467,62.4784,reg,643722 +EQM,2018-02-23,60.8203,61.1244,False,60.3395,60.8301,reg,568820 +EQM,2018-02-26,59.9471,61.4874,False,59.5056,61.1048,reg,820994 +EQM,2018-02-27,60.6535,61.2618,False,59.5939,59.8293,reg,644635 +EQM,2018-02-28,60.3591,62.2527,False,60.3297,61.0656,reg,713104 +EQM,2018-03-01,61.7523,62.2429,False,60.2414,60.5750,reg,444027 +EQM,2018-03-02,61.6542,62.1644,False,61.1539,61.6739,reg,582312 +EQM,2018-03-05,61.6739,62.1644,False,60.8791,61.4482,reg,183690 +EQM,2018-03-06,59.8980,62.1840,False,59.7999,61.8014,reg,351288 +EQM,2018-03-07,59.2603,60.1325,False,59.1131,59.4663,reg,383204 +EQM,2018-03-08,58.9561,59.4957,False,58.8286,59.3682,reg,402441 +EQM,2018-03-09,59.9176,60.0648,False,59.1376,59.1916,reg,538463 +EQM,2018-03-12,61.1931,61.5463,False,60.0648,60.0648,reg,317866 +EQM,2018-03-13,62.2135,62.3803,False,61.1735,61.4090,reg,756829 +EQM,2018-03-14,61.7818,62.5078,False,61.4090,62.3999,reg,447829 +EQM,2018-03-15,59.0837,62.0074,False,57.9161,61.5561,reg,1594702 +EQM,2018-03-16,60.4965,61.4580,False,59.5350,59.5350,reg,566958 +EQM,2018-03-19,58.7501,60.4376,False,58.1418,60.1825,reg,806275 +EQM,2018-03-20,57.3765,59.1229,False,56.3954,58.7305,reg,526173 +EQM,2018-03-21,58.3380,58.6716,False,55.7380,56.3758,reg,831579 +EQM,2018-03-22,56.5720,58.6324,False,56.4739,57.7199,reg,568902 +EQM,2018-03-23,56.3463,57.6414,False,56.1698,56.5327,reg,237078 +EQM,2018-03-26,56.2286,56.7976,False,55.5418,56.7976,reg,375764 +EQM,2018-03-27,55.3652,56.6308,False,54.9727,56.5524,reg,317663 +EQM,2018-03-28,56.8859,57.1410,False,54.3546,54.8256,reg,497089 +EQM,2018-03-29,57.9161,58.4524,False,56.9448,57.0429,reg,328668 +EQM,2018-04-02,57.0429,58.3380,False,56.1893,57.8867,reg,323024 +EQM,2018-04-03,57.0724,58.0044,False,55.6693,57.3373,reg,322000 +EQM,2018-04-04,57.4256,58.0142,False,55.7576,56.4837,reg,202873 +EQM,2018-04-05,57.9063,58.5048,False,57.0724,57.5629,reg,214402 +EQM,2018-04-06,56.1697,57.7984,False,55.6007,57.5237,reg,425624 +EQM,2018-04-09,55.5222,56.9546,False,55.1493,56.8173,reg,618634 +EQM,2018-04-10,56.5229,56.7289,False,55.5516,55.7282,reg,389846 +EQM,2018-04-11,58.1614,58.2301,False,56.2384,56.3954,reg,387904 +EQM,2018-04-12,58.3086,58.7305,False,57.8459,58.3576,reg,210147 +EQM,2018-04-13,58.4754,58.7883,False,57.2882,58.4165,reg,210419 +EQM,2018-04-16,60.5357,60.6339,False,57.8818,58.5735,reg,430032 +EQM,2018-04-17,61.4188,62.5274,False,60.8311,60.8988,reg,708879 +EQM,2018-04-18,60.8105,62.3803,False,60.6829,61.6837,reg,484294 +EQM,2018-04-19,59.2897,61.0950,False,59.1501,61.0950,reg,210866 +EQM,2018-04-20,58.8678,59.6625,False,58.7109,59.6625,reg,199719 +EQM,2018-04-23,60.3003,60.5799,False,58.8286,59.2701,reg,261342 +EQM,2018-04-24,59.7214,60.5750,False,59.3584,60.4082,reg,468915 +EQM,2018-04-25,61.0656,61.3991,False,59.1425,59.4761,reg,246721 +EQM,2018-04-26,56.6308,61.1048,False,56.4739,60.6339,reg,2852100 +EQM,2018-04-27,55.6497,56.8761,False,54.3546,56.6308,reg,1465366 +EQM,2018-04-30,55.1984,56.0225,False,55.0120,55.7675,reg,654024 +EQM,2018-05-01,55.1690,55.9244,False,54.7275,55.1886,reg,589775 +EQM,2018-05-02,55.3750,55.7871,False,54.9924,55.1984,reg,551136 +EQM,2018-05-03,54.2300,55.4900,False,53.8700,55.1000,reg,569962 +EQM,2018-05-04,54.4100,54.6000,False,53.7500,54.0400,reg,602673 +EQM,2018-05-07,54.0200,55.1592,False,53.8900,54.3100,reg,540552 +EQM,2018-05-08,52.0000,54.0590,False,51.9000,53.9700,reg,1231379 +EQM,2018-05-09,51.3900,52.5700,False,50.8900,52.0500,reg,1339698 +EQM,2018-05-10,51.5900,52.0000,False,51.4601,51.5000,reg,599576 +EQM,2018-05-11,52.2000,52.4300,False,51.5901,51.6400,reg,433463 +EQM,2018-05-14,53.7300,53.9300,False,52.1200,52.3300,reg,437815 +EQM,2018-05-15,53.6200,53.9700,False,53.1800,53.8000,reg,412110 +EQM,2018-05-16,54.3000,54.4800,False,53.5610,53.6100,reg,300130 +EQM,2018-05-17,55.0400,55.4700,False,54.3510,54.6500,reg,570172 +EQM,2018-05-18,54.1700,55.1500,False,53.9500,54.9400,reg,346728 +EQM,2018-05-21,54.8300,54.9100,False,53.9900,54.3900,reg,844093 +EQM,2018-05-22,56.1200,56.4600,False,54.6300,55.0100,reg,505459 +EQM,2018-05-23,57.1500,57.4700,False,55.5300,55.8300,reg,629252 +EQM,2018-05-24,56.4500,57.1900,False,55.8900,57.0400,reg,1204907 +EQM,2018-05-25,55.7400,56.2600,False,55.3650,56.0300,reg,558954 +EQM,2018-05-29,55.4000,55.9920,False,54.8700,55.2200,reg,483182 +EQM,2018-05-30,55.7100,56.1600,False,55.2500,55.6900,reg,615446 +EQM,2018-05-31,55.8300,56.4400,False,55.4000,55.4000,reg,662102 +EQM,2018-06-01,56.7200,57.1600,False,55.8100,56.0700,reg,429388 +EQM,2018-06-04,57.8700,57.9600,False,56.7500,56.9800,reg,400549 +EQM,2018-06-05,58.3000,58.7300,False,57.9000,57.9000,reg,448993 +EQM,2018-06-06,57.8100,58.3391,False,57.1000,58.3300,reg,463790 +EQM,2018-06-07,58.0500,58.6200,False,57.6400,58.0100,reg,542814 diff --git a/company_library/EQRR.csv b/company_library/EQRR.csv index b85b3910..40fb3929 100644 --- a/company_library/EQRR.csv +++ b/company_library/EQRR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQRR,2017-06-06,39.7288,39.7288,True,39.7288,39.7288,reg,0 -EQRR,2017-06-07,39.7288,39.7288,True,39.7288,39.7288,reg,0 -EQRR,2017-06-08,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-09,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-12,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-13,39.7288,39.7288,True,39.7288,39.7288,reg,0 @@ -248,4 +245,7 @@ EQRR,2018-05-30,50.1623,50.2732,False,50.1623,50.1922,reg,2686 EQRR,2018-05-31,49.7200,50.1144,False,49.5232,50.1144,reg,1941 EQRR,2018-06-01,50.2400,50.3600,False,49.5600,49.5600,reg,3883 EQRR,2018-06-04,50.2459,50.4296,False,50.2292,50.4296,reg,1030 -EQRR,2018-06-05,50.2459,50.2459,False,50.2459,50.2459,reg,0 +EQRR,2018-06-05,50.2459,50.2459,False,50.2459,50.2459,reg,10 +EQRR,2018-06-06,50.8374,50.8374,False,50.2600,50.2600,reg,4094 +EQRR,2018-06-07,50.8900,51.1700,False,50.7200,50.9300,reg,12411 +EQRR,2018-06-08,51.0700,51.0700,False,50.9100,50.9600,reg,9136 diff --git a/company_library/ERA.csv b/company_library/ERA.csv new file mode 100644 index 00000000..3cd2129a --- /dev/null +++ b/company_library/ERA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ERA,2017-06-08,8.8600,9.0402,False,8.5500,8.5500,reg,46094 +ERA,2017-06-09,9.4700,9.5200,False,8.7942,9.0100,reg,83454 +ERA,2017-06-12,9.3000,9.8900,False,9.1600,9.6500,reg,76535 +ERA,2017-06-13,9.2900,9.5200,False,9.1800,9.3100,reg,31641 +ERA,2017-06-14,9.1300,9.2100,False,8.8200,9.2100,reg,60166 +ERA,2017-06-15,8.8600,9.1650,False,8.7500,9.0000,reg,58664 +ERA,2017-06-16,8.8000,8.9300,False,8.5000,8.5000,reg,135489 +ERA,2017-06-19,8.6200,8.8649,False,8.4500,8.8600,reg,57321 +ERA,2017-06-20,8.4100,8.5400,False,8.3200,8.4000,reg,74107 +ERA,2017-06-21,8.0800,8.4100,False,8.0000,8.4000,reg,114865 +ERA,2017-06-22,8.3900,8.4800,False,8.0200,8.1300,reg,64324 +ERA,2017-06-23,8.3900,8.4300,False,8.2400,8.4300,reg,159412 +ERA,2017-06-26,8.4400,8.5000,False,8.2300,8.4300,reg,50909 +ERA,2017-06-27,8.7100,8.9400,False,8.5000,8.5000,reg,58586 +ERA,2017-06-28,9.3100,9.3300,False,8.7000,8.7100,reg,73148 +ERA,2017-06-29,9.5000,9.7500,False,9.2500,9.3700,reg,111461 +ERA,2017-06-30,9.4600,9.6500,False,9.2850,9.5500,reg,52981 +ERA,2017-07-05,9.2200,9.9000,False,8.9600,9.9000,reg,57345 +ERA,2017-07-06,9.3000,9.5000,False,9.0900,9.2200,reg,65368 +ERA,2017-07-07,9.3000,9.3300,False,9.0400,9.2400,reg,21349 +ERA,2017-07-10,8.8700,9.2900,False,8.7900,9.1900,reg,73361 +ERA,2017-07-11,9.1200,9.2000,False,8.6150,8.8600,reg,84111 +ERA,2017-07-12,9.2000,9.4400,False,9.1400,9.2500,reg,68937 +ERA,2017-07-13,9.4400,9.4750,False,9.1100,9.2100,reg,34599 +ERA,2017-07-14,9.5200,9.7000,False,9.2800,9.4600,reg,36268 +ERA,2017-07-17,9.4200,9.6800,False,9.2600,9.5300,reg,81103 +ERA,2017-07-18,9.5600,9.5900,False,9.3300,9.4900,reg,95711 +ERA,2017-07-19,10.1200,10.1350,False,9.5100,9.5700,reg,48509 +ERA,2017-07-20,10.0800,10.9900,False,9.9900,10.3500,reg,48869 +ERA,2017-07-21,9.7600,10.5000,False,9.6100,10.2600,reg,112630 +ERA,2017-07-24,9.2900,9.8100,False,9.2575,9.8100,reg,44877 +ERA,2017-07-25,9.3700,9.8534,False,9.3400,9.4600,reg,54335 +ERA,2017-07-26,9.1300,9.4500,False,9.0800,9.4500,reg,21180 +ERA,2017-07-27,9.1300,9.2100,False,8.9700,9.1700,reg,46873 +ERA,2017-07-28,9.5300,9.5700,False,8.9400,9.0500,reg,47809 +ERA,2017-07-31,8.7600,9.3900,False,8.7400,9.3900,reg,112037 +ERA,2017-08-01,8.8000,8.8900,False,8.7000,8.8100,reg,47678 +ERA,2017-08-02,8.9100,8.9200,False,8.7400,8.7600,reg,54944 +ERA,2017-08-03,8.9100,8.9750,False,8.7800,8.9200,reg,31555 +ERA,2017-08-04,9.2400,9.2700,False,8.8200,8.9200,reg,47907 +ERA,2017-08-07,8.6300,9.1700,False,8.6000,9.1700,reg,101691 +ERA,2017-08-08,8.5700,8.7400,False,8.4800,8.6300,reg,33655 +ERA,2017-08-09,8.8900,9.2700,False,8.7400,9.0000,reg,157779 +ERA,2017-08-10,8.9100,9.0800,False,8.6950,8.8300,reg,78107 +ERA,2017-08-11,8.4600,8.9300,False,8.3740,8.6000,reg,118224 +ERA,2017-08-14,8.5200,8.6800,False,8.4100,8.5000,reg,73386 +ERA,2017-08-15,8.4200,8.5400,False,8.3100,8.4700,reg,47624 +ERA,2017-08-16,8.2900,8.5400,False,8.2000,8.4600,reg,61206 +ERA,2017-08-17,8.3100,8.4300,False,8.1600,8.2000,reg,62173 +ERA,2017-08-18,8.3700,8.4000,False,8.1000,8.1700,reg,81097 +ERA,2017-08-21,8.3500,8.4300,False,8.1300,8.3300,reg,83639 +ERA,2017-08-22,8.5900,8.6329,False,8.2600,8.2600,reg,30975 +ERA,2017-08-23,8.8700,8.9100,False,8.5400,8.5400,reg,27747 +ERA,2017-08-24,8.7500,8.9100,False,8.6700,8.8100,reg,16447 +ERA,2017-08-25,9.2200,9.3000,False,8.6800,8.7700,reg,28120 +ERA,2017-08-28,9.0400,9.3100,False,8.6400,9.1900,reg,67518 +ERA,2017-08-29,9.4000,9.4800,False,8.9000,8.9800,reg,44503 +ERA,2017-08-30,8.9600,9.4000,False,8.7200,9.3800,reg,36736 +ERA,2017-08-31,8.8100,9.1300,False,8.7300,9.0200,reg,39273 +ERA,2017-09-01,8.9600,9.0400,False,8.6100,8.8100,reg,92751 +ERA,2017-09-05,10.0300,10.0400,False,9.0200,9.0300,reg,88586 +ERA,2017-09-06,10.3100,10.4100,False,10.0200,10.0500,reg,42701 +ERA,2017-09-07,10.2800,10.4600,False,10.0200,10.2700,reg,56933 +ERA,2017-09-08,9.9200,10.3400,False,9.7800,10.2100,reg,59618 +ERA,2017-09-11,10.0700,10.1700,False,9.9200,9.9200,reg,48862 +ERA,2017-09-12,10.1800,10.4700,False,10.0700,10.0700,reg,56853 +ERA,2017-09-13,10.3800,10.4900,False,10.0500,10.2000,reg,78402 +ERA,2017-09-14,10.4300,10.8100,False,10.3500,10.4400,reg,36664 +ERA,2017-09-15,10.4800,10.6600,False,10.4000,10.4800,reg,119094 +ERA,2017-09-18,10.6600,10.7400,False,10.5100,10.5100,reg,41681 +ERA,2017-09-19,10.7200,10.7800,False,10.5300,10.7800,reg,53116 +ERA,2017-09-20,11.1600,11.2999,False,10.7500,10.7500,reg,54802 +ERA,2017-09-21,10.8800,11.1900,False,10.7950,11.1900,reg,55382 +ERA,2017-09-22,10.8200,11.0100,False,10.7700,10.8600,reg,43098 +ERA,2017-09-25,11.1100,11.2100,False,10.8200,10.8200,reg,133380 +ERA,2017-09-26,11.0800,11.2300,False,11.0000,11.0800,reg,54234 +ERA,2017-09-27,11.4200,11.4200,False,11.0000,11.0900,reg,86468 +ERA,2017-09-28,11.4200,11.5200,False,11.2350,11.4400,reg,49929 +ERA,2017-09-29,11.1900,11.3600,False,11.0100,11.3600,reg,82580 +ERA,2017-10-02,11.4500,11.5100,False,11.0600,11.0600,reg,58033 +ERA,2017-10-03,11.6900,11.7400,False,11.4400,11.4400,reg,44162 +ERA,2017-10-04,11.2500,11.7200,False,11.1200,11.7200,reg,67555 +ERA,2017-10-05,11.2000,11.3200,False,11.0850,11.2800,reg,55161 +ERA,2017-10-06,11.0500,11.1100,False,11.0000,11.0600,reg,56743 +ERA,2017-10-09,11.3200,11.3750,False,11.1350,11.1350,reg,61873 +ERA,2017-10-10,11.1800,11.6200,False,11.1400,11.4700,reg,52712 +ERA,2017-10-11,11.2400,11.3700,False,11.1600,11.3100,reg,55887 +ERA,2017-10-12,10.7100,11.1500,False,10.6900,11.1500,reg,60877 +ERA,2017-10-13,10.5500,10.8800,False,10.5400,10.8800,reg,43273 +ERA,2017-10-16,10.4200,10.8000,False,10.4000,10.6500,reg,27050 +ERA,2017-10-17,10.0100,10.5000,False,9.9800,10.3600,reg,26343 +ERA,2017-10-18,9.8700,10.1100,False,9.8000,10.0700,reg,31946 +ERA,2017-10-19,9.3300,9.8000,False,9.2300,9.7500,reg,96061 +ERA,2017-10-20,9.5300,9.5800,False,9.2400,9.4400,reg,65072 +ERA,2017-10-23,9.5700,9.6300,False,9.3500,9.5500,reg,41002 +ERA,2017-10-24,9.6200,9.7900,False,9.4700,9.6200,reg,41098 +ERA,2017-10-25,9.8100,9.9000,False,9.5400,9.6200,reg,31421 +ERA,2017-10-26,9.7600,9.8400,False,9.5800,9.8300,reg,46828 +ERA,2017-10-27,10.1300,10.2700,False,9.5300,9.7200,reg,41784 +ERA,2017-10-30,10.2500,10.3000,False,9.8600,9.9700,reg,57480 +ERA,2017-10-31,10.7600,10.8400,False,10.2100,10.2100,reg,58445 +ERA,2017-11-01,10.8600,11.1550,False,10.6000,10.8400,reg,68476 +ERA,2017-11-02,10.7500,11.0900,False,10.5600,10.8100,reg,58585 +ERA,2017-11-03,11.0500,11.7000,False,10.8700,11.4600,reg,57850 +ERA,2017-11-06,11.2600,11.3500,False,11.1600,11.2800,reg,32066 +ERA,2017-11-07,10.5000,11.2800,False,10.4200,11.2800,reg,31726 +ERA,2017-11-08,10.2700,10.4000,False,10.0600,10.4000,reg,42611 +ERA,2017-11-09,11.3000,11.3600,False,10.6600,10.9100,reg,293029 +ERA,2017-11-10,11.0500,11.6400,False,11.0000,11.0000,reg,70201 +ERA,2017-11-13,10.6900,11.0000,False,10.6100,11.0000,reg,41986 +ERA,2017-11-14,10.3000,10.7200,False,10.2450,10.6000,reg,46147 +ERA,2017-11-15,10.6300,10.8399,False,10.1000,10.1400,reg,51837 +ERA,2017-11-16,10.0300,10.6400,False,9.9000,10.6400,reg,60178 +ERA,2017-11-17,10.3100,10.4100,False,9.8300,10.0300,reg,83195 +ERA,2017-11-20,10.7400,10.7400,False,10.0600,10.3200,reg,35883 +ERA,2017-11-21,10.9500,11.0500,False,10.6000,10.8200,reg,177765 +ERA,2017-11-22,10.8700,11.2300,False,10.7400,11.0200,reg,44512 +ERA,2017-11-27,10.6800,11.0400,False,10.5400,10.9200,reg,87697 +ERA,2017-11-28,11.2100,11.3200,False,10.6000,10.6800,reg,138261 +ERA,2017-11-29,11.2600,11.5000,False,10.9300,11.1700,reg,73732 +ERA,2017-11-30,11.0400,11.6200,False,11.0100,11.4100,reg,221843 +ERA,2017-12-01,10.2500,11.3300,False,10.1700,11.1500,reg,109840 +ERA,2017-12-04,9.7900,10.9100,False,9.6100,10.2500,reg,316128 +ERA,2017-12-05,10.0200,10.2900,False,9.4900,9.7000,reg,91812 +ERA,2017-12-06,10.0500,10.1150,False,9.8500,9.9500,reg,65303 +ERA,2017-12-07,10.0800,10.2800,False,9.9801,10.0800,reg,44053 +ERA,2017-12-08,10.0200,10.4200,False,9.9100,10.0900,reg,72521 +ERA,2017-12-11,9.5000,10.3400,False,9.4700,10.0500,reg,122566 +ERA,2017-12-12,9.4900,9.7100,False,9.3850,9.5600,reg,103711 +ERA,2017-12-13,9.6100,9.8500,False,9.4400,9.5200,reg,49645 +ERA,2017-12-14,9.6900,9.9100,False,9.5000,9.5600,reg,86001 +ERA,2017-12-15,9.7700,9.8300,False,9.6100,9.7100,reg,453176 +ERA,2017-12-18,10.8100,10.8200,False,9.8900,9.8900,reg,49952 +ERA,2017-12-19,10.2800,10.9200,False,10.2100,10.8100,reg,55415 +ERA,2017-12-20,10.3900,10.7600,False,10.3450,10.3600,reg,39890 +ERA,2017-12-21,10.7000,10.8800,False,10.2500,10.4300,reg,41402 +ERA,2017-12-22,10.9400,11.1600,False,10.5200,10.6600,reg,33407 +ERA,2017-12-26,10.6700,10.9900,False,10.6200,10.9900,reg,32481 +ERA,2017-12-27,10.6900,10.8100,False,10.6100,10.6300,reg,28062 +ERA,2017-12-28,10.7200,10.8000,False,10.5600,10.6900,reg,60907 +ERA,2017-12-29,10.7500,10.8900,False,10.5900,10.7500,reg,53424 +ERA,2018-01-02,10.8400,11.2900,False,10.7600,10.8000,reg,81111 +ERA,2018-01-03,10.9000,11.0900,False,10.8700,10.8900,reg,33255 +ERA,2018-01-04,11.4100,11.4200,False,10.9000,10.9400,reg,42977 +ERA,2018-01-05,11.4200,11.6200,False,11.2600,11.5000,reg,40885 +ERA,2018-01-08,11.2000,11.3800,False,11.0550,11.3800,reg,29315 +ERA,2018-01-09,11.0100,11.2700,False,10.9600,11.1700,reg,45540 +ERA,2018-01-10,11.2000,11.2800,False,10.9500,10.9500,reg,19681 +ERA,2018-01-11,11.6600,11.8700,False,11.2200,11.2200,reg,54022 +ERA,2018-01-12,11.5900,11.8500,False,11.5000,11.7000,reg,27116 +ERA,2018-01-16,11.1800,11.8200,False,11.1300,11.6700,reg,60843 +ERA,2018-01-17,10.9500,11.3500,False,10.8700,11.2400,reg,50537 +ERA,2018-01-18,10.5700,10.9100,False,10.5200,10.9100,reg,30350 +ERA,2018-01-19,10.3600,10.6200,False,10.2500,10.4400,reg,77340 +ERA,2018-01-22,10.4300,10.7000,False,10.2100,10.2100,reg,141473 +ERA,2018-01-23,10.6000,10.7600,False,10.3100,10.4500,reg,108317 +ERA,2018-01-24,11.1400,11.3300,False,10.5800,10.5800,reg,127850 +ERA,2018-01-25,10.7100,11.4200,False,10.6400,11.2400,reg,50047 +ERA,2018-01-26,10.5500,10.9400,False,10.4800,10.7800,reg,33047 +ERA,2018-01-29,10.3100,10.5000,False,10.2700,10.4900,reg,48510 +ERA,2018-01-30,10.2300,10.3000,False,9.9800,10.1900,reg,40415 +ERA,2018-01-31,10.1300,10.2700,False,10.0550,10.2700,reg,65786 +ERA,2018-02-01,10.3800,10.4500,False,10.0300,10.0900,reg,36244 +ERA,2018-02-02,10.1500,10.3700,False,10.0500,10.3000,reg,55356 +ERA,2018-02-05,9.7500,10.1900,False,9.6100,10.0200,reg,69761 +ERA,2018-02-06,9.8200,10.0000,False,9.3300,9.5100,reg,78433 +ERA,2018-02-07,9.6100,9.8600,False,9.5000,9.8100,reg,87093 +ERA,2018-02-08,9.3600,9.6200,False,9.2500,9.6200,reg,97810 +ERA,2018-02-09,9.5900,9.6700,False,9.1300,9.4800,reg,94857 +ERA,2018-02-12,9.5600,9.8400,False,9.3450,9.6300,reg,48008 +ERA,2018-02-13,9.6200,9.6600,False,9.3600,9.4700,reg,24567 +ERA,2018-02-14,9.8000,9.9900,False,9.4800,9.4800,reg,44701 +ERA,2018-02-15,9.9700,10.0200,False,9.7300,9.9700,reg,33190 +ERA,2018-02-16,9.8800,10.1400,False,9.7300,9.9000,reg,37027 +ERA,2018-02-20,9.4300,9.9900,False,9.3900,9.8700,reg,120624 +ERA,2018-02-21,9.4700,9.7800,False,9.4400,9.4400,reg,34970 +ERA,2018-02-22,9.8700,10.1310,False,9.5600,9.5600,reg,26592 +ERA,2018-02-23,9.9800,10.1400,False,9.7200,9.9600,reg,42644 +ERA,2018-02-26,9.7800,9.9900,False,9.6550,9.9900,reg,23826 +ERA,2018-02-27,9.4600,9.9500,False,9.4500,9.8000,reg,33569 +ERA,2018-02-28,9.4500,9.7000,False,9.4000,9.5200,reg,70265 +ERA,2018-03-01,9.4600,9.7350,False,9.4300,9.4300,reg,21142 +ERA,2018-03-02,9.6400,9.8000,False,9.3000,9.3800,reg,43526 +ERA,2018-03-05,9.4300,9.9000,False,9.4100,9.5800,reg,82812 +ERA,2018-03-06,10.0000,10.1300,False,9.4590,9.5300,reg,64000 +ERA,2018-03-07,9.7900,10.0800,False,9.1601,9.9100,reg,99990 +ERA,2018-03-08,9.6200,9.7000,False,9.4301,9.6700,reg,47513 +ERA,2018-03-09,9.5200,9.7500,False,9.3700,9.6100,reg,136909 +ERA,2018-03-12,9.6600,9.7600,False,9.4500,9.5200,reg,88886 +ERA,2018-03-13,9.5700,9.9650,False,9.4300,9.6200,reg,80260 +ERA,2018-03-14,9.5700,9.8200,False,9.4100,9.6300,reg,123886 +ERA,2018-03-15,9.2500,9.5500,False,9.2000,9.4500,reg,200248 +ERA,2018-03-16,9.7900,9.9400,False,9.2100,9.2700,reg,169398 +ERA,2018-03-19,9.7400,9.9300,False,9.5200,9.7500,reg,84611 +ERA,2018-03-20,9.5500,9.7800,False,9.4600,9.7200,reg,52449 +ERA,2018-03-21,9.6200,9.9600,False,9.5000,9.5500,reg,63131 +ERA,2018-03-22,9.4000,9.7600,False,9.3800,9.4800,reg,172748 +ERA,2018-03-23,9.3400,9.5500,False,9.3400,9.4700,reg,80918 +ERA,2018-03-26,9.4700,9.5900,False,9.3200,9.4600,reg,85096 +ERA,2018-03-27,9.2700,9.6200,False,9.2400,9.4800,reg,83989 +ERA,2018-03-28,9.2500,9.2800,False,8.9800,9.2300,reg,47482 +ERA,2018-03-29,9.3500,9.4200,False,9.2100,9.2900,reg,52390 +ERA,2018-04-02,9.3400,9.4700,False,9.0900,9.2900,reg,49471 +ERA,2018-04-03,9.5900,9.6500,False,9.3350,9.3900,reg,56965 +ERA,2018-04-04,9.6100,9.6700,False,9.4000,9.4200,reg,58925 +ERA,2018-04-05,9.7700,9.9100,False,9.6600,9.6900,reg,87471 +ERA,2018-04-06,9.5700,9.8600,False,9.5000,9.7000,reg,68886 +ERA,2018-04-09,9.4200,9.7600,False,9.3600,9.6700,reg,77673 +ERA,2018-04-10,9.6400,9.8400,False,9.5600,9.5700,reg,70028 +ERA,2018-04-11,9.6500,9.8100,False,9.5900,9.5900,reg,82224 +ERA,2018-04-12,9.7000,9.8697,False,9.5900,9.6900,reg,75795 +ERA,2018-04-13,9.5900,9.8900,False,9.5000,9.7600,reg,62502 +ERA,2018-04-16,9.6200,9.7050,False,9.4900,9.6500,reg,58076 +ERA,2018-04-17,9.6300,9.7000,False,9.4700,9.6400,reg,104111 +ERA,2018-04-18,9.7000,9.8999,False,9.6300,9.6500,reg,151117 +ERA,2018-04-19,9.7300,9.8000,False,9.5000,9.7100,reg,101201 +ERA,2018-04-20,9.7000,9.8350,False,9.6000,9.6600,reg,69607 +ERA,2018-04-23,9.8100,9.8300,False,9.5800,9.7000,reg,65401 +ERA,2018-04-24,10.0100,10.0200,False,9.7400,9.8200,reg,35502 +ERA,2018-04-25,10.2400,10.3300,False,9.8101,9.9900,reg,35267 +ERA,2018-04-26,10.6200,10.6200,False,10.2000,10.2000,reg,58214 +ERA,2018-04-27,10.5900,10.6800,False,10.3900,10.6100,reg,84792 +ERA,2018-04-30,10.5500,10.7400,False,10.4900,10.5800,reg,79026 +ERA,2018-05-01,10.5800,10.6600,False,10.3800,10.4500,reg,58399 +ERA,2018-05-02,11.3300,11.5550,False,10.5800,10.6000,reg,105716 +ERA,2018-05-03,11.2800,11.4300,False,11.0250,11.3100,reg,81572 +ERA,2018-05-04,11.7700,11.9400,False,11.2100,11.2100,reg,89651 +ERA,2018-05-07,11.8200,12.2500,False,11.7600,11.8500,reg,46525 +ERA,2018-05-08,11.8000,11.9400,False,11.5200,11.7200,reg,83615 +ERA,2018-05-09,12.0200,12.1300,False,11.9000,11.9000,reg,77893 +ERA,2018-05-10,12.1400,12.4090,False,12.0600,12.0600,reg,37014 +ERA,2018-05-11,12.0400,12.2700,False,11.9650,12.1400,reg,32514 +ERA,2018-05-14,11.8400,12.1950,False,11.8300,12.0400,reg,36306 +ERA,2018-05-15,11.8600,12.0200,False,11.7400,11.7900,reg,39941 +ERA,2018-05-16,12.2400,12.3900,False,11.9100,11.9100,reg,71346 +ERA,2018-05-17,12.6700,12.7400,False,12.0700,12.2100,reg,55362 +ERA,2018-05-18,12.4800,12.7800,False,12.4500,12.7500,reg,38709 +ERA,2018-05-21,12.8300,12.8500,False,12.4400,12.5600,reg,34133 +ERA,2018-05-22,12.6200,12.9200,False,12.5300,12.5300,reg,78240 +ERA,2018-05-23,12.8200,12.8300,False,12.5100,12.5400,reg,57225 +ERA,2018-05-24,13.1300,13.1800,False,12.7000,12.7100,reg,55492 +ERA,2018-05-25,12.8600,12.9900,False,12.6900,12.9900,reg,37836 +ERA,2018-05-29,12.9200,13.0300,False,12.7400,12.7400,reg,41980 +ERA,2018-05-30,13.0300,13.3550,False,12.9600,13.0500,reg,53771 +ERA,2018-05-31,12.9300,13.1600,False,12.8500,13.1600,reg,38759 +ERA,2018-06-01,12.8000,13.0100,False,12.6600,13.0100,reg,60250 +ERA,2018-06-04,12.5700,12.8800,False,12.5400,12.8200,reg,79102 +ERA,2018-06-05,13.0000,13.0300,False,12.5001,12.6800,reg,35024 +ERA,2018-06-06,12.8600,13.0000,False,12.7500,13.0000,reg,41661 +ERA,2018-06-07,12.8600,12.9800,False,12.7900,12.8800,reg,17109 diff --git a/company_library/ERH.csv b/company_library/ERH.csv new file mode 100644 index 00000000..aa854a9b --- /dev/null +++ b/company_library/ERH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ERH,2017-06-08,12.4183,12.4463,False,12.3605,12.4463,reg,8124 +ERH,2017-06-09,12.5209,12.5311,False,12.4183,12.5302,reg,39101 +ERH,2017-06-12,12.4412,12.5256,False,12.4412,12.5162,reg,19860 +ERH,2017-06-13,12.2443,12.4881,False,12.2443,12.4037,reg,48944 +ERH,2017-06-14,12.3193,12.3507,False,12.2631,12.2631,reg,18176 +ERH,2017-06-15,12.3006,12.3216,False,12.2818,12.2818,reg,13331 +ERH,2017-06-16,12.2537,12.3320,False,12.2537,12.2818,reg,35839 +ERH,2017-06-19,12.2724,12.3099,False,12.2679,12.2818,reg,9849 +ERH,2017-06-20,12.3099,12.3474,False,12.2667,12.2912,reg,14267 +ERH,2017-06-21,12.2537,12.3287,False,12.2443,12.3287,reg,16146 +ERH,2017-06-22,12.2349,12.3381,False,12.2349,12.3381,reg,11102 +ERH,2017-06-23,12.1974,12.2527,False,12.1974,12.1974,reg,7827 +ERH,2017-06-26,12.2537,12.2537,False,12.0568,12.1881,reg,32569 +ERH,2017-06-27,12.1881,12.2653,False,12.1881,12.2443,reg,21721 +ERH,2017-06-28,12.2068,12.2349,False,12.1881,12.1881,reg,13216 +ERH,2017-06-29,12.1506,12.3006,False,12.1506,12.3006,reg,13406 +ERH,2017-06-30,12.1599,12.1881,False,12.0849,12.1881,reg,13671 +ERH,2017-07-05,12.2443,12.2537,False,12.1318,12.2443,reg,21897 +ERH,2017-07-06,12.1599,12.1881,False,12.1412,12.1881,reg,8695 +ERH,2017-07-07,12.2537,12.2631,False,12.1412,12.1412,reg,12787 +ERH,2017-07-10,12.4506,12.6100,False,12.2068,12.6100,reg,26660 +ERH,2017-07-11,12.3287,12.4225,False,12.3287,12.3474,reg,10544 +ERH,2017-07-12,12.3943,12.4131,False,12.3381,12.3381,reg,17872 +ERH,2017-07-13,12.4556,12.4745,False,12.3840,12.3896,reg,16021 +ERH,2017-07-14,12.4273,12.4839,False,12.4042,12.4839,reg,15133 +ERH,2017-07-17,12.4462,12.4463,False,12.3802,12.4085,reg,10415 +ERH,2017-07-18,12.5499,12.6442,False,12.3990,12.3990,reg,30226 +ERH,2017-07-19,12.5216,12.5876,False,12.4840,12.5782,reg,9609 +ERH,2017-07-20,12.5206,12.5637,False,12.4934,12.5310,reg,7961 +ERH,2017-07-21,12.5534,12.5876,False,12.5310,12.5876,reg,4874 +ERH,2017-07-24,12.4745,12.6697,False,12.4462,12.4462,reg,15244 +ERH,2017-07-25,12.4462,12.4556,False,12.3708,12.3708,reg,8553 +ERH,2017-07-26,12.5216,12.5405,False,12.2576,12.2576,reg,16265 +ERH,2017-07-27,12.4990,12.5593,False,12.4839,12.5216,reg,12900 +ERH,2017-07-28,12.5122,12.5310,False,12.4368,12.5122,reg,15729 +ERH,2017-07-31,12.5216,12.5216,False,12.3896,12.5216,reg,32166 +ERH,2017-08-01,12.5688,12.6065,False,12.4179,12.5405,reg,22161 +ERH,2017-08-02,12.5499,12.5876,False,12.4839,12.4933,reg,13195 +ERH,2017-08-03,12.6253,12.6505,False,12.5216,12.5216,reg,12338 +ERH,2017-08-04,12.5994,12.7291,False,12.5782,12.7291,reg,7581 +ERH,2017-08-07,12.6536,12.6752,False,12.5970,12.5970,reg,12854 +ERH,2017-08-08,12.6253,12.8139,False,12.6065,12.8139,reg,17286 +ERH,2017-08-09,12.5217,12.6739,False,12.5216,12.5405,reg,11024 +ERH,2017-08-10,12.3990,12.5303,False,12.3896,12.5216,reg,21067 +ERH,2017-08-11,12.3848,12.5745,False,12.3564,12.5745,reg,13424 +ERH,2017-08-14,12.4702,12.4702,False,12.3564,12.3564,reg,8777 +ERH,2017-08-15,12.4133,12.4924,False,12.3848,12.3848,reg,29485 +ERH,2017-08-16,12.4512,12.5175,False,12.4038,12.4133,reg,14540 +ERH,2017-08-17,12.4227,12.4986,False,12.4227,12.4986,reg,19063 +ERH,2017-08-18,12.4512,12.5081,False,12.4227,12.4227,reg,21162 +ERH,2017-08-21,12.4986,12.5176,False,12.4322,12.4322,reg,12916 +ERH,2017-08-22,12.5176,12.5176,False,12.4702,12.5081,reg,15757 +ERH,2017-08-23,12.5261,12.5365,False,12.4607,12.4607,reg,11559 +ERH,2017-08-24,12.4997,12.6105,False,12.4512,12.4512,reg,38170 +ERH,2017-08-25,12.5745,12.5745,False,12.5109,12.5176,reg,14406 +ERH,2017-08-28,12.5337,12.5555,False,12.4891,12.4891,reg,9303 +ERH,2017-08-29,12.4796,12.5934,False,12.4796,12.5365,reg,24110 +ERH,2017-08-30,12.5555,12.5840,False,12.4796,12.4796,reg,13698 +ERH,2017-08-31,12.6503,12.6595,False,12.4702,12.4702,reg,17466 +ERH,2017-09-01,12.6124,12.7452,False,12.6029,12.7452,reg,21594 +ERH,2017-09-05,12.6788,12.7167,False,12.5555,12.5555,reg,33126 +ERH,2017-09-06,12.6693,12.7072,False,12.6124,12.6314,reg,17152 +ERH,2017-09-07,12.6409,12.7356,False,12.6409,12.6409,reg,16306 +ERH,2017-09-08,12.5555,12.6503,False,12.5271,12.6503,reg,21412 +ERH,2017-09-11,12.6219,12.7547,False,12.5460,12.5555,reg,38034 +ERH,2017-09-12,12.5408,12.7220,False,12.5408,12.7220,reg,16097 +ERH,2017-09-13,12.4455,12.5790,False,12.4455,12.5408,reg,24415 +ERH,2017-09-14,12.4359,12.5742,False,12.3978,12.3978,reg,26244 +ERH,2017-09-15,12.4455,12.5218,False,12.4264,12.4264,reg,19619 +ERH,2017-09-18,12.3882,12.5408,False,12.3501,12.5408,reg,22337 +ERH,2017-09-19,12.4217,12.4740,False,12.4169,12.4264,reg,9686 +ERH,2017-09-20,12.4169,12.5408,False,12.3978,12.5408,reg,24190 +ERH,2017-09-21,12.4073,12.4741,False,12.3882,12.3978,reg,14281 +ERH,2017-09-22,12.3596,12.4264,False,12.3501,12.4073,reg,16091 +ERH,2017-09-25,12.4169,12.4836,False,12.3596,12.4264,reg,37108 +ERH,2017-09-26,12.3978,12.4741,False,12.3310,12.4455,reg,28144 +ERH,2017-09-27,12.3406,12.3692,False,12.3024,12.3024,reg,21008 +ERH,2017-09-28,12.2833,12.3215,False,12.2547,12.2643,reg,33600 +ERH,2017-09-29,12.3119,12.3406,False,12.2738,12.2738,reg,25450 +ERH,2017-10-02,12.3501,12.4398,False,12.3215,12.4359,reg,26228 +ERH,2017-10-03,12.3501,12.4169,False,12.3119,12.4169,reg,20632 +ERH,2017-10-04,12.3416,12.3596,False,12.3024,12.3310,reg,21122 +ERH,2017-10-05,12.3978,12.3978,False,12.3406,12.3406,reg,23778 +ERH,2017-10-06,12.4073,12.4741,False,12.3882,12.4741,reg,16992 +ERH,2017-10-09,12.4741,12.4741,False,12.3978,12.4455,reg,9839 +ERH,2017-10-10,12.5027,12.5027,False,12.4020,12.4741,reg,13314 +ERH,2017-10-11,12.5218,12.6267,False,12.4931,12.5314,reg,22741 +ERH,2017-10-12,12.5485,12.5624,False,12.4713,12.5218,reg,17976 +ERH,2017-10-13,12.5456,12.6460,False,12.5168,12.5168,reg,23501 +ERH,2017-10-16,12.4976,12.7086,False,12.4976,12.7086,reg,29175 +ERH,2017-10-17,12.5744,12.6607,False,12.5456,12.6607,reg,23487 +ERH,2017-10-18,12.6127,12.7278,False,12.5839,12.7278,reg,14822 +ERH,2017-10-19,12.5640,12.6032,False,12.5456,12.5456,reg,12414 +ERH,2017-10-20,12.5552,12.6607,False,12.5552,12.6607,reg,23931 +ERH,2017-10-23,12.5744,12.6319,False,12.5552,12.5552,reg,22164 +ERH,2017-10-24,12.6415,12.6607,False,12.5935,12.5935,reg,15819 +ERH,2017-10-25,12.5935,12.6799,False,12.5548,12.6799,reg,22348 +ERH,2017-10-26,12.5552,12.6799,False,12.5552,12.5940,reg,14178 +ERH,2017-10-27,12.6031,12.6031,False,12.5552,12.5553,reg,11696 +ERH,2017-10-30,12.6415,12.6990,False,12.5935,12.6990,reg,13649 +ERH,2017-10-31,12.6703,12.7758,False,12.6031,12.6031,reg,5831 +ERH,2017-11-01,12.6703,12.8333,False,12.6311,12.8333,reg,17637 +ERH,2017-11-02,12.6255,12.7086,False,12.6127,12.7086,reg,13390 +ERH,2017-11-03,12.6319,12.7278,False,12.6031,12.7278,reg,16265 +ERH,2017-11-06,12.6895,12.7086,False,12.6238,12.7086,reg,22256 +ERH,2017-11-07,12.7471,12.7950,False,12.6800,12.7950,reg,19877 +ERH,2017-11-08,12.7854,12.7950,False,12.6990,12.7470,reg,14270 +ERH,2017-11-09,12.7566,12.7950,False,12.6799,12.6799,reg,19718 +ERH,2017-11-10,12.7758,12.7950,False,12.7470,12.7531,reg,18367 +ERH,2017-11-13,12.7470,12.7887,False,12.7470,12.7662,reg,23926 +ERH,2017-11-14,12.7969,12.8153,False,12.7229,12.7229,reg,16442 +ERH,2017-11-15,12.7808,12.8483,False,12.6939,12.6939,reg,18590 +ERH,2017-11-16,12.7711,12.7808,False,12.6623,12.6939,reg,15566 +ERH,2017-11-17,12.7711,12.8001,False,12.7711,12.7808,reg,19298 +ERH,2017-11-20,12.7899,12.8338,False,12.7899,12.8193,reg,14501 +ERH,2017-11-21,12.8207,12.8355,False,12.7422,12.7422,reg,16552 +ERH,2017-11-22,12.8580,12.8772,False,12.8300,12.8386,reg,6933 +ERH,2017-11-27,12.8676,12.8859,False,12.8290,12.8290,reg,9425 +ERH,2017-11-28,12.8483,12.8772,False,12.7904,12.7904,reg,9925 +ERH,2017-11-29,12.8579,12.9062,False,12.8483,12.8483,reg,23393 +ERH,2017-11-30,12.9737,12.9737,False,12.8579,12.8579,reg,19969 +ERH,2017-12-01,12.8579,12.9698,False,12.8290,12.9351,reg,25628 +ERH,2017-12-04,12.9062,12.9351,False,12.8386,12.8386,reg,17774 +ERH,2017-12-05,12.8965,13.0219,False,12.8483,12.8483,reg,25197 +ERH,2017-12-06,12.9640,13.0219,False,12.9254,12.9254,reg,21784 +ERH,2017-12-07,12.9158,12.9254,False,12.8965,12.8965,reg,15837 +ERH,2017-12-08,12.8772,12.9737,False,12.8483,12.8869,reg,35812 +ERH,2017-12-11,12.9254,12.9640,False,12.8579,12.8676,reg,8096 +ERH,2017-12-12,13.0467,13.0467,False,12.9206,12.9206,reg,21874 +ERH,2017-12-13,12.9206,12.9594,False,12.9206,12.9594,reg,27286 +ERH,2017-12-14,12.9061,12.9241,False,12.9061,12.9206,reg,6519 +ERH,2017-12-15,12.8915,12.9024,False,12.8624,12.8624,reg,13901 +ERH,2017-12-18,12.9303,12.9400,False,12.8139,12.9400,reg,41442 +ERH,2017-12-19,12.8721,12.8721,False,12.8212,12.8527,reg,23776 +ERH,2017-12-20,12.8199,12.8645,False,12.8139,12.8139,reg,12617 +ERH,2017-12-21,12.6393,12.8333,False,12.6393,12.8333,reg,35227 +ERH,2017-12-22,12.6985,12.7042,False,12.6199,12.6296,reg,10839 +ERH,2017-12-26,12.6975,12.7028,False,12.6587,12.6587,reg,8662 +ERH,2017-12-27,12.7848,12.7945,False,12.7067,12.7072,reg,15812 +ERH,2017-12-28,12.8430,12.8527,False,12.7072,12.7072,reg,19669 +ERH,2017-12-29,12.8042,12.8915,False,12.7751,12.7751,reg,15757 +ERH,2018-01-02,12.6975,12.9594,False,12.6975,12.9594,reg,20732 +ERH,2018-01-03,12.7072,12.7848,False,12.6781,12.7848,reg,26904 +ERH,2018-01-04,12.6781,12.8042,False,12.6393,12.8042,reg,19552 +ERH,2018-01-05,12.6975,12.7848,False,12.6878,12.7848,reg,24629 +ERH,2018-01-08,12.7557,12.7751,False,12.6781,12.7169,reg,16215 +ERH,2018-01-09,12.7266,12.7363,False,12.6781,12.6781,reg,18892 +ERH,2018-01-10,12.7266,12.8042,False,12.7072,12.7266,reg,21549 +ERH,2018-01-11,12.7072,12.8042,False,12.6533,12.8042,reg,26783 +ERH,2018-01-12,12.6635,12.6781,False,12.6393,12.6393,reg,23776 +ERH,2018-01-16,12.6538,12.7904,False,12.6343,12.7904,reg,27970 +ERH,2018-01-17,12.6343,12.6859,False,12.6148,12.6343,reg,25169 +ERH,2018-01-18,12.4977,12.7056,False,12.4879,12.5855,reg,28290 +ERH,2018-01-19,12.4001,12.5015,False,12.3904,12.3904,reg,39295 +ERH,2018-01-22,12.2928,12.3904,False,12.2050,12.2733,reg,65530 +ERH,2018-01-23,12.2245,12.3318,False,12.0587,12.0977,reg,68441 +ERH,2018-01-24,12.2343,12.2440,False,12.1562,12.1562,reg,47669 +ERH,2018-01-25,12.2440,12.3318,False,12.1562,12.3318,reg,40268 +ERH,2018-01-26,12.2733,12.3513,False,12.2440,12.3416,reg,21771 +ERH,2018-01-29,12.2245,12.2635,False,12.1660,12.1757,reg,18092 +ERH,2018-01-30,12.1367,12.2245,False,12.1270,12.1270,reg,26370 +ERH,2018-01-31,12.1465,12.1465,False,12.0489,12.1074,reg,25782 +ERH,2018-02-01,12.0196,12.3709,False,12.0196,12.2050,reg,28723 +ERH,2018-02-02,11.9513,12.1208,False,11.9416,12.0001,reg,33349 +ERH,2018-02-05,11.2294,12.1023,False,9.2781,11.8440,reg,131703 +ERH,2018-02-06,11.5221,11.5611,False,10.7416,10.8879,reg,143984 +ERH,2018-02-07,11.6294,11.6928,False,11.3269,11.3269,reg,39396 +ERH,2018-02-08,11.5416,11.6587,False,11.5123,11.5123,reg,24868 +ERH,2018-02-09,11.6099,11.6099,False,11.4733,11.5754,reg,32498 +ERH,2018-02-12,11.6977,11.7357,False,11.6304,11.6977,reg,18873 +ERH,2018-02-13,11.7713,11.8597,False,11.6142,11.6535,reg,23984 +ERH,2018-02-14,11.8595,11.8597,False,11.6731,11.6731,reg,18427 +ERH,2018-02-15,11.8499,11.9284,False,11.7909,11.8106,reg,23679 +ERH,2018-02-16,11.9284,11.9679,False,11.8597,11.8793,reg,22569 +ERH,2018-02-20,11.9185,11.9873,False,11.8451,11.9873,reg,22230 +ERH,2018-02-21,11.8793,11.9284,False,11.8734,11.9088,reg,12706 +ERH,2018-02-22,11.8008,11.8793,False,11.7615,11.8400,reg,26292 +ERH,2018-02-23,11.9480,11.9480,False,11.7517,11.7517,reg,18089 +ERH,2018-02-26,11.9775,12.0739,False,11.9284,12.0560,reg,12212 +ERH,2018-02-27,11.9480,12.0113,False,11.8147,11.9088,reg,15845 +ERH,2018-02-28,11.9677,11.9677,False,11.8106,11.8793,reg,29570 +ERH,2018-03-01,11.8587,12.0168,False,11.8400,12.0168,reg,19633 +ERH,2018-03-02,11.9480,11.9480,False,11.8106,11.8989,reg,30585 +ERH,2018-03-05,11.9421,11.9421,False,11.8410,11.8793,reg,8507 +ERH,2018-03-06,11.9284,11.9676,False,11.8794,11.9088,reg,15025 +ERH,2018-03-07,11.8597,11.8685,False,11.8106,11.8106,reg,19648 +ERH,2018-03-08,11.8597,11.8695,False,11.8204,11.8204,reg,23105 +ERH,2018-03-09,11.8400,11.9578,False,11.8400,11.9578,reg,29254 +ERH,2018-03-12,11.8597,11.9186,False,11.8597,11.9186,reg,14291 +ERH,2018-03-13,11.8942,11.9535,False,11.8251,11.8251,reg,14444 +ERH,2018-03-14,11.9239,11.9535,False,11.7461,11.8547,reg,16964 +ERH,2018-03-15,11.9041,11.9750,False,11.8942,11.8942,reg,8630 +ERH,2018-03-16,11.9041,11.9041,False,11.8845,11.8942,reg,13069 +ERH,2018-03-19,11.8336,11.9041,False,11.7955,11.7955,reg,24454 +ERH,2018-03-20,11.7955,11.8744,False,11.7559,11.7559,reg,29156 +ERH,2018-03-21,11.8745,11.8814,False,11.7559,11.7559,reg,70216 +ERH,2018-03-22,11.7559,11.9634,False,11.7559,11.7559,reg,33260 +ERH,2018-03-23,11.7559,11.8231,False,11.7559,11.7658,reg,10416 +ERH,2018-03-26,11.8053,11.8537,False,11.7658,11.7757,reg,15242 +ERH,2018-03-27,11.8053,11.8237,False,11.7658,11.7658,reg,23266 +ERH,2018-03-28,11.9338,11.9535,False,11.8547,11.8942,reg,8217 +ERH,2018-03-29,12.0424,12.0474,False,11.9503,11.9832,reg,10919 +ERH,2018-04-02,11.9450,12.1017,False,11.9436,12.1017,reg,28486 +ERH,2018-04-03,12.0227,12.0424,False,11.9140,11.9140,reg,16024 +ERH,2018-04-04,12.0326,12.0467,False,11.9535,11.9535,reg,7358 +ERH,2018-04-05,12.0622,12.1017,False,11.9832,12.1017,reg,11554 +ERH,2018-04-06,12.0424,12.1017,False,12.0326,12.0622,reg,24106 +ERH,2018-04-09,12.0622,12.1304,False,12.0326,12.0721,reg,13598 +ERH,2018-04-10,12.1017,12.1115,False,12.0502,12.0502,reg,5975 +ERH,2018-04-11,12.0819,12.1333,False,12.0326,12.0326,reg,14626 +ERH,2018-04-12,12.0622,12.1807,False,12.0572,12.1807,reg,20328 +ERH,2018-04-13,12.1467,12.2660,False,12.1268,12.2560,reg,16904 +ERH,2018-04-16,12.1964,12.2063,False,12.1367,12.1864,reg,14260 +ERH,2018-04-17,12.2759,12.2759,False,12.1964,12.2063,reg,19395 +ERH,2018-04-18,12.1864,12.2758,False,12.1765,12.1864,reg,23678 +ERH,2018-04-19,12.2063,12.2063,False,12.1666,12.2063,reg,6851 +ERH,2018-04-20,12.1169,12.2063,False,12.1169,12.1169,reg,14359 +ERH,2018-04-23,12.0274,12.0771,False,12.0274,12.0373,reg,15868 +ERH,2018-04-24,12.1268,12.1268,False,12.0662,12.0870,reg,6050 +ERH,2018-04-25,12.0672,12.1964,False,12.0473,12.1964,reg,21228 +ERH,2018-04-26,12.1666,12.1666,False,12.0523,12.1367,reg,8502 +ERH,2018-04-27,12.2163,12.2625,False,12.1169,12.1566,reg,19877 +ERH,2018-04-30,12.3157,12.3256,False,12.2262,12.3157,reg,20837 +ERH,2018-05-01,12.2759,12.3654,False,12.2660,12.3654,reg,15737 +ERH,2018-05-02,12.3057,12.3157,False,12.1666,12.3157,reg,15820 +ERH,2018-05-03,12.2858,12.3654,False,12.2063,12.3654,reg,13245 +ERH,2018-05-04,12.3852,12.4250,False,12.3355,12.4250,reg,14297 +ERH,2018-05-07,12.4250,12.4250,False,12.3555,12.4250,reg,15584 +ERH,2018-05-08,12.3217,12.4250,False,12.3073,12.4250,reg,15007 +ERH,2018-05-09,12.3554,12.4250,False,12.2858,12.4250,reg,23011 +ERH,2018-05-10,12.4250,12.4250,False,12.3214,12.4051,reg,11487 +ERH,2018-05-11,12.4250,12.4349,False,12.3853,12.4250,reg,24692 +ERH,2018-05-14,12.3300,12.4500,False,12.3100,12.4500,reg,22549 +ERH,2018-05-15,12.2800,12.3150,False,11.8600,12.2700,reg,15316 +ERH,2018-05-16,12.2400,12.3700,False,12.2400,12.3700,reg,15721 +ERH,2018-05-17,12.2100,12.3300,False,12.2100,12.3300,reg,6586 +ERH,2018-05-18,12.2600,12.3200,False,12.2000,12.3200,reg,5682 +ERH,2018-05-21,12.2798,12.3600,False,12.2000,12.3600,reg,6750 +ERH,2018-05-22,12.3700,12.3900,False,12.3020,12.3900,reg,10036 +ERH,2018-05-23,12.4000,12.4000,False,12.3400,12.3500,reg,7217 +ERH,2018-05-24,12.4150,12.4200,False,12.3400,12.4000,reg,12149 +ERH,2018-05-25,12.3200,12.4500,False,12.3000,12.4500,reg,16115 +ERH,2018-05-29,12.2800,12.3600,False,12.2800,12.3600,reg,8703 +ERH,2018-05-30,12.4100,12.4100,False,12.2800,12.3900,reg,22038 +ERH,2018-05-31,12.3500,12.4800,False,12.3200,12.4800,reg,13478 +ERH,2018-06-01,12.2700,12.4900,False,12.2300,12.4900,reg,32449 +ERH,2018-06-04,12.2900,12.3100,False,12.2200,12.2200,reg,16618 +ERH,2018-06-05,12.2500,12.2714,False,12.2400,12.2500,reg,8672 +ERH,2018-06-06,12.2400,12.2600,False,12.1976,12.2200,reg,28050 +ERH,2018-06-07,12.2700,12.2700,False,12.2700,12.2700,reg,0 diff --git a/company_library/ERI.csv b/company_library/ERI.csv index bfdf2da8..ec2f61a2 100644 --- a/company_library/ERI.csv +++ b/company_library/ERI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERI,2017-06-06,20.9500,21.0875,False,20.5250,20.7000,reg,535485 -ERI,2017-06-07,21.6000,21.8000,False,20.8000,20.9500,reg,1518142 -ERI,2017-06-08,21.5000,21.8250,False,21.3000,21.5000,reg,938967 ERI,2017-06-09,21.2500,21.6500,False,21.2250,21.5000,reg,486911 ERI,2017-06-12,21.4000,21.5000,False,21.0500,21.2500,reg,476272 ERI,2017-06-13,21.5500,21.7500,False,21.4000,21.5500,reg,449568 @@ -249,3 +246,6 @@ ERI,2018-05-31,45.2000,45.9000,False,44.8000,45.9000,reg,539981 ERI,2018-06-01,45.4000,45.6500,False,44.6000,45.3500,reg,461196 ERI,2018-06-04,45.0500,45.8000,False,44.9250,45.8000,reg,360356 ERI,2018-06-05,44.5000,45.5500,False,43.9000,45.1500,reg,684479 +ERI,2018-06-06,45.3500,45.3500,False,44.1500,44.3500,reg,340323 +ERI,2018-06-07,44.2000,45.5000,False,43.8500,45.3500,reg,367197 +ERI,2018-06-08,43.4500,44.8500,False,43.4500,44.0500,reg,409407 diff --git a/company_library/ERIC.csv b/company_library/ERIC.csv index a1202e9a..34de24fd 100644 --- a/company_library/ERIC.csv +++ b/company_library/ERIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERIC,2017-06-06,7.0976,7.1613,False,7.0681,7.1270,reg,2267857 -ERIC,2017-06-07,7.0583,7.1123,False,7.0093,7.0976,reg,2590278 -ERIC,2017-06-08,7.1270,7.1466,False,7.0976,7.1172,reg,4630775 ERIC,2017-06-09,6.9995,7.1221,False,6.9309,7.1074,reg,6451937 ERIC,2017-06-12,7.0289,7.0436,False,6.9603,6.9897,reg,4766330 ERIC,2017-06-13,7.0877,7.1221,False,7.0289,7.0877,reg,4080482 @@ -249,3 +246,6 @@ ERIC,2018-05-31,7.2100,7.3050,False,7.1700,7.2900,reg,1831023 ERIC,2018-06-01,7.2500,7.2800,False,7.1950,7.2300,reg,1303938 ERIC,2018-06-04,7.2900,7.3100,False,7.2500,7.2800,reg,2551380 ERIC,2018-06-05,7.3200,7.3300,False,7.2600,7.2900,reg,3007357 +ERIC,2018-06-06,7.3700,7.3800,False,7.2700,7.3100,reg,2961873 +ERIC,2018-06-07,7.2600,7.3400,False,7.2200,7.3000,reg,2964915 +ERIC,2018-06-08,7.2500,7.2900,False,7.2200,7.2600,reg,1788730 diff --git a/company_library/ERIE.csv b/company_library/ERIE.csv index a0686046..9e32870e 100644 --- a/company_library/ERIE.csv +++ b/company_library/ERIE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERIE,2017-06-06,115.2926,116.6746,False,114.2804,116.6746,reg,17851 -ERIE,2017-06-07,115.9447,116.3729,False,114.3874,115.3899,reg,24319 -ERIE,2017-06-08,118.2708,118.7282,False,115.4580,115.4580,reg,21410 ERIE,2017-06-09,117.6187,120.4509,False,116.4946,118.3486,reg,30857 ERIE,2017-06-12,118.5238,118.6211,False,117.4094,117.5797,reg,20978 ERIE,2017-06-13,118.6990,119.8085,False,118.5530,118.8060,reg,22243 @@ -249,3 +246,6 @@ ERIE,2018-05-31,113.0100,114.4200,False,111.6250,112.7600,reg,134691 ERIE,2018-06-01,113.9200,114.3900,False,112.5100,113.5400,reg,34237 ERIE,2018-06-04,114.0800,115.2600,False,113.5300,114.0000,reg,26084 ERIE,2018-06-05,113.3700,114.4550,False,112.4600,113.8700,reg,22255 +ERIE,2018-06-06,113.4900,114.0200,False,112.9300,113.3600,reg,32860 +ERIE,2018-06-07,115.3200,115.9400,False,113.7000,113.7000,reg,44375 +ERIE,2018-06-08,116.3800,117.5300,False,115.3005,115.3100,reg,34626 diff --git a/company_library/ERII.csv b/company_library/ERII.csv index ce5db5df..5bea55ff 100644 --- a/company_library/ERII.csv +++ b/company_library/ERII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERII,2017-06-06,7.6100,7.6600,False,7.3800,7.4500,reg,297079 -ERII,2017-06-07,7.6300,7.7200,False,7.3500,7.6200,reg,339096 -ERII,2017-06-08,8.0700,8.1600,False,7.5900,7.5900,reg,608140 ERII,2017-06-09,8.1300,8.2700,False,8.0400,8.1000,reg,333172 ERII,2017-06-12,8.2300,8.3000,False,8.0500,8.1200,reg,264116 ERII,2017-06-13,8.2100,8.4400,False,8.1100,8.2600,reg,296430 @@ -249,3 +246,6 @@ ERII,2018-05-31,8.3100,8.5100,False,8.1100,8.3600,reg,231654 ERII,2018-06-01,8.5700,8.6600,False,8.3100,8.3600,reg,409540 ERII,2018-06-04,8.8500,8.8700,False,8.5200,8.5600,reg,426935 ERII,2018-06-05,8.8900,8.9300,False,8.6700,8.8900,reg,356428 +ERII,2018-06-06,8.6500,8.9400,False,8.5100,8.9400,reg,299966 +ERII,2018-06-07,8.6500,8.7250,False,8.5700,8.6400,reg,167405 +ERII,2018-06-08,8.6400,8.8200,False,8.4500,8.6600,reg,259856 diff --git a/company_library/ERYP.csv b/company_library/ERYP.csv index 094bf2f3..9a06632d 100644 --- a/company_library/ERYP.csv +++ b/company_library/ERYP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERYP,2017-06-06,26.6800,26.6800,True,26.6800,26.6800,reg,0 -ERYP,2017-06-07,26.6800,26.6800,True,26.6800,26.6800,reg,0 -ERYP,2017-06-08,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-09,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-12,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-13,26.6800,26.6800,True,26.6800,26.6800,reg,0 @@ -249,3 +246,6 @@ ERYP,2018-05-31,18.4500,18.4600,False,18.3500,18.4600,reg,2594 ERYP,2018-06-01,18.2000,18.2000,False,18.2000,18.2000,reg,207 ERYP,2018-06-04,18.2000,18.2000,False,18.2000,18.2000,reg,100 ERYP,2018-06-05,18.3025,18.5000,False,18.3025,18.5000,reg,857 +ERYP,2018-06-06,18.3025,18.5000,False,18.3025,18.5000,reg,857 +ERYP,2018-06-07,18.6200,19.0150,False,18.6200,19.0150,reg,500 +ERYP,2018-06-08,19.1500,19.1500,False,18.9728,19.0600,reg,3870 diff --git a/company_library/ESBK.csv b/company_library/ESBK.csv index ee1e549a..82cf7992 100644 --- a/company_library/ESBK.csv +++ b/company_library/ESBK.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESBK,2017-06-06,19.6022,19.6501,False,19.4111,19.6501,reg,2694 -ESBK,2017-06-07,19.6797,19.8247,False,19.5346,19.8247,reg,2027 -ESBK,2017-06-08,19.6312,19.7280,False,19.6312,19.7280,reg,283 -ESBK,2017-06-09,19.7764,19.7764,False,19.7764,19.7764,reg,616 -ESBK,2017-06-12,19.5346,19.5346,False,19.3412,19.3896,reg,2751 -ESBK,2017-06-13,19.5829,19.5830,False,19.3896,19.3896,reg,3897 -ESBK,2017-06-14,19.5346,19.5346,False,19.2822,19.2822,reg,1521 -ESBK,2017-06-15,19.4379,19.4379,False,19.3412,19.3412,reg,2200 -ESBK,2017-06-16,19.5830,19.5830,False,19.4217,19.5830,reg,2716 -ESBK,2017-06-19,19.4379,19.4640,False,19.3412,19.4640,reg,7450 -ESBK,2017-06-20,19.4379,19.5830,False,19.4379,19.5830,reg,641 -ESBK,2017-06-21,19.2784,19.5104,False,19.2784,19.5104,reg,3826 -ESBK,2017-06-22,19.3412,19.4379,False,19.3412,19.3412,reg,1173 -ESBK,2017-06-23,19.3412,19.3412,False,19.3402,19.3412,reg,960 -ESBK,2017-06-26,19.3412,19.4379,False,19.3412,19.4379,reg,1524 -ESBK,2017-06-27,19.3412,19.5830,False,19.2445,19.3412,reg,2700 -ESBK,2017-06-28,19.4379,19.5346,False,19.3412,19.3412,reg,595 -ESBK,2017-06-29,19.5830,19.5830,False,19.5346,19.5830,reg,743 -ESBK,2017-06-30,19.6313,19.7280,False,19.5830,19.5830,reg,1610 -ESBK,2017-07-05,19.3896,19.6313,False,19.3412,19.3412,reg,4961 -ESBK,2017-07-06,19.4379,19.4379,False,19.3412,19.4379,reg,855 -ESBK,2017-07-07,19.3206,19.3412,False,19.3053,19.3053,reg,7962 -ESBK,2017-07-10,19.3896,19.4378,False,19.2929,19.3896,reg,3303 -ESBK,2017-07-11,19.5346,19.5346,False,19.3896,19.4379,reg,2230 -ESBK,2017-07-12,19.5829,19.5830,False,19.1497,19.5830,reg,3800 -ESBK,2017-07-13,19.4863,19.7280,False,19.2929,19.3412,reg,4134 -ESBK,2017-07-14,19.4621,19.4863,False,19.1962,19.3412,reg,3201 -ESBK,2017-07-17,19.4863,19.4863,False,19.3412,19.3412,reg,1644 -ESBK,2017-07-18,19.5345,19.5345,False,19.3412,19.4863,reg,3267 -ESBK,2017-07-19,19.3895,19.4863,False,19.1478,19.1478,reg,3652 -ESBK,2017-07-20,19.3896,19.3896,False,19.2929,19.3412,reg,3403 -ESBK,2017-07-21,19.4843,19.5345,False,19.2929,19.4379,reg,3943 -ESBK,2017-07-24,19.4379,19.5346,False,19.3412,19.5346,reg,4103 -ESBK,2017-07-25,19.2445,19.4379,False,19.2445,19.4379,reg,5312 -ESBK,2017-07-26,19.3412,19.4379,False,19.2929,19.3412,reg,1882 -ESBK,2017-07-27,19.2929,19.3693,False,19.2929,19.3412,reg,3428 -ESBK,2017-07-28,19.3412,19.4378,False,19.3412,19.3412,reg,2136 -ESBK,2017-07-31,19.3254,19.4379,False,19.2933,19.3412,reg,1528 -ESBK,2017-08-01,19.3411,19.3896,False,19.3208,19.3413,reg,1650 -ESBK,2017-08-02,19.3407,19.3480,False,19.3290,19.3480,reg,3936 -ESBK,2017-08-03,19.3895,19.4378,False,19.2929,19.3412,reg,6110 -ESBK,2017-08-04,19.4379,19.4379,False,19.3896,19.4379,reg,2315 -ESBK,2017-08-07,19.3411,19.3412,False,19.2445,19.3412,reg,6022 -ESBK,2017-08-08,19.3412,19.4379,False,19.2445,19.3412,reg,8684 -ESBK,2017-08-09,19.3412,19.3412,False,19.2929,19.3412,reg,4115 -ESBK,2017-08-10,19.3896,19.3896,False,19.2929,19.3412,reg,3948 -ESBK,2017-08-11,19.3896,19.3896,False,19.2938,19.2938,reg,381 -ESBK,2017-08-14,19.3896,19.4379,False,19.3412,19.3896,reg,7098 -ESBK,2017-08-15,19.2929,19.4379,False,19.2929,19.3412,reg,3886 -ESBK,2017-08-16,19.2930,19.3412,False,19.2929,19.3412,reg,4151 -ESBK,2017-08-17,19.2929,19.3412,False,19.2929,19.3412,reg,4041 -ESBK,2017-08-18,19.3411,19.3412,False,19.2929,19.2929,reg,2362 -ESBK,2017-08-21,19.5830,19.5830,False,19.3412,19.3412,reg,5850 -ESBK,2017-08-22,19.5835,19.5835,False,19.5356,19.5356,reg,3117 -ESBK,2017-08-23,19.6797,19.6797,False,19.5831,19.6313,reg,1367 -ESBK,2017-08-24,19.8779,19.8779,False,19.7280,19.7280,reg,655 -ESBK,2017-08-25,19.6581,19.6581,False,19.6581,19.6581,reg,122 -ESBK,2017-08-28,19.9215,19.9215,False,19.6367,19.8247,reg,3711 -ESBK,2017-08-29,19.7764,20.0278,False,19.7280,19.7764,reg,4132 -ESBK,2017-08-30,19.6797,19.7764,False,19.6797,19.7522,reg,762 -ESBK,2017-08-31,19.6797,20.0744,False,19.6797,20.0744,reg,2269 -ESBK,2017-09-01,20.0664,20.0664,False,19.4379,19.4379,reg,2752 -ESBK,2017-09-05,20.1632,20.4050,False,20.1632,20.4050,reg,1357 -ESBK,2017-09-06,19.8992,20.2902,False,19.8503,20.2902,reg,1117 -ESBK,2017-09-07,19.9481,19.9481,False,19.6671,19.6671,reg,400 -ESBK,2017-09-08,19.7525,19.8991,False,19.5570,19.5961,reg,2306 -ESBK,2017-09-11,20.0429,20.0429,False,19.5570,19.6538,reg,4130 -ESBK,2017-09-12,20.0429,20.0429,False,20.0429,20.0429,reg,53 -ESBK,2017-09-13,20.0459,20.0459,False,19.7328,20.0459,reg,50888 -ESBK,2017-09-14,20.0948,20.1437,False,19.9480,19.9481,reg,9483 -ESBK,2017-09-15,20.2903,20.2903,False,20.2414,20.2903,reg,1395 -ESBK,2017-09-18,20.4859,20.5348,False,20.0813,20.5348,reg,2889 -ESBK,2017-09-19,20.0459,20.5348,False,20.0459,20.5348,reg,8146 -ESBK,2017-09-20,19.9481,20.3637,False,19.9481,20.0948,reg,8356 -ESBK,2017-09-21,19.9481,20.2414,False,19.8992,20.2414,reg,5267 -ESBK,2017-09-22,19.8408,19.9569,False,19.8014,19.9569,reg,1389 -ESBK,2017-09-25,19.7036,19.8014,False,19.7036,19.7036,reg,3408 -ESBK,2017-09-26,19.5570,19.7036,False,19.5081,19.6058,reg,12448 -ESBK,2017-09-27,19.7525,19.7525,False,19.5082,19.5570,reg,8995 -ESBK,2017-09-28,19.7525,19.7525,False,19.6547,19.6547,reg,3025 -ESBK,2017-09-29,19.6547,19.6547,False,19.5814,19.6547,reg,962 -ESBK,2017-10-02,19.6547,19.6547,False,19.5570,19.5570,reg,1626 -ESBK,2017-10-03,19.5081,19.7036,False,19.5081,19.5667,reg,9245 -ESBK,2017-10-04,20.0459,20.1437,False,19.5534,19.5570,reg,10594 -ESBK,2017-10-05,20.3880,20.3880,False,19.8503,19.8503,reg,9299 -ESBK,2017-10-06,20.4370,20.4370,False,20.0948,20.1437,reg,2853 -ESBK,2017-10-09,20.3880,20.4370,False,20.0948,20.3915,reg,5388 -ESBK,2017-10-10,20.3391,20.4370,False,20.0459,20.0459,reg,1840 -ESBK,2017-10-11,20.4369,20.4369,False,20.0948,20.2903,reg,9489 -ESBK,2017-10-12,19.9970,20.2903,False,19.9970,20.1437,reg,3046 -ESBK,2017-10-13,20.2414,20.2414,False,19.9970,19.9970,reg,1729 -ESBK,2017-10-16,20.2903,20.2903,False,20.2031,20.2031,reg,600 -ESBK,2017-10-17,20.2805,20.2805,False,20.2156,20.2504,reg,858 -ESBK,2017-10-18,20.2414,20.2903,False,20.0459,20.0459,reg,2155 -ESBK,2017-10-19,20.3392,20.3392,False,19.9481,19.9481,reg,3527 -ESBK,2017-10-20,20.3392,20.3392,False,20.0459,20.0459,reg,1116 -ESBK,2017-10-23,20.3392,20.3392,False,19.9955,20.0948,reg,1327 -ESBK,2017-10-24,19.8992,20.3391,False,19.8992,20.2540,reg,2452 -ESBK,2017-10-25,20.2413,20.2413,False,20.2413,20.2413,reg,148 -ESBK,2017-10-26,20.1926,20.2414,False,20.0860,20.2414,reg,1064 -ESBK,2017-10-27,20.1925,20.2414,False,19.5570,19.5570,reg,4334 -ESBK,2017-10-30,20.0459,20.0459,False,19.6816,19.9970,reg,2497 -ESBK,2017-10-31,20.2902,20.2902,False,19.7036,19.7036,reg,2998 -ESBK,2017-11-01,20.2902,20.2902,False,20.2414,20.2494,reg,1455 -ESBK,2017-11-02,20.2903,20.2903,False,19.8503,19.8503,reg,1200 -ESBK,2017-11-03,20.1925,20.1925,False,19.8503,19.9686,reg,2182 -ESBK,2017-11-06,20.1437,20.1437,False,19.8513,19.9481,reg,633 -ESBK,2017-11-07,20.1441,20.1441,False,20.1437,20.1437,reg,3000 -ESBK,2017-11-08,19.7525,20.1436,False,18.4813,19.8015,reg,15805 -ESBK,2017-11-09,19.7036,19.8992,False,19.4103,19.4103,reg,6156 -ESBK,2017-11-10,19.9969,19.9969,False,19.7995,19.8014,reg,870 -ESBK,2017-11-13,19.9480,19.9480,False,19.8014,19.8992,reg,1752 -ESBK,2017-11-14,20.1925,20.1925,False,19.8014,19.8014,reg,5609 -ESBK,2017-11-15,19.9970,20.1436,False,19.8503,20.0459,reg,3198 -ESBK,2017-11-16,20.2414,20.2903,False,19.6547,19.9481,reg,7190 -ESBK,2017-11-17,20.2413,20.2413,False,19.9481,20.2407,reg,1771 -ESBK,2017-11-20,20.1926,20.2496,False,19.9390,20.2496,reg,968 -ESBK,2017-11-21,20.1436,20.1436,False,19.8507,19.8507,reg,826 -ESBK,2017-11-22,20.0458,20.0458,False,19.2636,19.8503,reg,5381 -ESBK,2017-11-27,19.9481,19.9970,False,19.5570,19.8014,reg,8893 -ESBK,2017-11-28,19.8992,20.0947,False,19.8503,20.0459,reg,3985 -ESBK,2017-11-29,19.9481,20.1436,False,19.8014,20.0948,reg,6520 -ESBK,2017-11-30,20.1437,20.1437,False,19.9970,19.9970,reg,3677 -ESBK,2017-12-01,20.0948,20.1437,False,19.8503,20.1437,reg,7507 -ESBK,2017-12-04,20.1432,20.1437,False,20.0948,20.1437,reg,3298 -ESBK,2017-12-05,20.0948,20.1436,False,20.0459,20.0948,reg,2400 -ESBK,2017-12-06,20.0948,20.1437,False,19.9970,19.9970,reg,3319 -ESBK,2017-12-07,20.1739,20.1739,False,20.1244,20.1738,reg,1536 -ESBK,2017-12-08,20.1738,20.1739,False,20.1244,20.1739,reg,2599 -ESBK,2017-12-11,20.1738,20.1738,False,19.9267,20.0255,reg,8971 -ESBK,2017-12-12,20.3716,20.3717,False,20.1670,20.1739,reg,8359 -ESBK,2017-12-13,20.3717,20.4210,False,20.3222,20.3233,reg,3051 -ESBK,2017-12-14,20.3716,20.3716,False,20.2142,20.2142,reg,1751 -ESBK,2017-12-15,20.5200,20.5200,False,20.3380,20.3717,reg,8843 -ESBK,2017-12-18,20.4210,20.5200,False,20.3222,20.5200,reg,6811 -ESBK,2017-12-19,20.4211,20.5200,False,20.4211,20.5200,reg,2190 -ESBK,2017-12-20,20.3716,20.5200,False,20.2728,20.4706,reg,5439 -ESBK,2017-12-21,20.2728,20.2728,False,20.2233,20.2233,reg,2126 -ESBK,2017-12-22,20.3717,20.3717,False,20.2728,20.3222,reg,754 -ESBK,2017-12-26,20.3716,20.3716,False,20.0750,20.1714,reg,3352 -ESBK,2017-12-27,20.3221,20.3716,False,20.2728,20.3716,reg,1601 -ESBK,2017-12-28,20.1244,20.2728,False,20.1244,20.1739,reg,64141 -ESBK,2017-12-29,20.2232,20.3222,False,19.9761,20.2578,reg,5502 -ESBK,2018-01-02,20.1739,20.3222,False,19.9761,19.9761,reg,1904 -ESBK,2018-01-03,20.3716,20.3717,False,20.1244,20.1574,reg,8825 -ESBK,2018-01-04,20.3717,20.3717,False,20.2728,20.2728,reg,1780 -ESBK,2018-01-05,20.3717,20.3717,False,20.3222,20.3308,reg,2810 -ESBK,2018-01-08,20.3716,20.3717,False,20.0750,20.3717,reg,4323 -ESBK,2018-01-09,20.3717,20.3717,False,20.2728,20.3222,reg,9455 -ESBK,2018-01-10,20.3716,20.3717,False,20.2728,20.3716,reg,9964 -ESBK,2018-01-11,20.3717,20.3717,False,20.2728,20.3717,reg,6998 -ESBK,2018-01-12,20.5693,20.5693,False,20.3361,20.3717,reg,13365 -ESBK,2018-01-16,20.4211,20.5694,False,20.3717,20.3717,reg,3926 -ESBK,2018-01-17,20.6683,20.7177,False,20.2728,20.5694,reg,8079 -ESBK,2018-01-18,20.5199,20.5199,False,20.4211,20.4796,reg,2181 -ESBK,2018-01-19,20.6189,20.6683,False,20.5200,20.6683,reg,1704 -ESBK,2018-01-22,20.5200,20.5200,False,20.4211,20.4211,reg,1032 -ESBK,2018-01-23,20.5694,20.6189,False,20.4706,20.6189,reg,2010 -ESBK,2018-01-24,20.4706,20.6189,False,20.0750,20.6188,reg,7684 -ESBK,2018-01-25,20.4211,20.5200,False,20.3716,20.4795,reg,2224 -ESBK,2018-01-26,20.3717,20.3717,False,20.1244,20.3717,reg,3527 -ESBK,2018-01-29,20.3222,20.3717,False,20.2728,20.3222,reg,13853 -ESBK,2018-01-30,20.3221,20.3667,False,20.2480,20.3667,reg,1380 -ESBK,2018-01-31,20.2727,20.3717,False,20.2727,20.3717,reg,727 -ESBK,2018-02-01,20.2728,20.2728,False,20.1244,20.2727,reg,18304 -ESBK,2018-02-02,20.3717,20.4706,False,20.2728,20.2728,reg,3828 -ESBK,2018-02-05,20.4212,20.4518,False,20.4211,20.4518,reg,3738 -ESBK,2018-02-06,20.3717,20.3717,False,20.1244,20.1739,reg,5870 -ESBK,2018-02-07,20.3221,20.3716,False,20.2718,20.3364,reg,3605 -ESBK,2018-02-08,20.3801,20.3895,False,20.3801,20.3895,reg,980 -ESBK,2018-02-09,20.3716,20.4210,False,20.0255,20.4210,reg,8065 -ESBK,2018-02-12,20.2728,20.4211,False,20.2233,20.2728,reg,4287 -ESBK,2018-02-13,20.0255,20.2727,False,20.0255,20.2233,reg,5363 -ESBK,2018-02-14,20.2727,20.2727,False,20.0255,20.0255,reg,9342 -ESBK,2018-02-15,20.1244,20.2728,False,20.0255,20.1244,reg,10702 -ESBK,2018-02-16,20.1244,20.1244,False,20.0255,20.1244,reg,2886 -ESBK,2018-02-20,20.1244,20.1244,False,20.0255,20.1244,reg,2788 -ESBK,2018-02-21,20.0255,20.0255,False,20.0082,20.0255,reg,2287 -ESBK,2018-02-22,19.9761,20.1244,False,19.9267,20.1244,reg,24100 -ESBK,2018-02-23,20.0255,20.0255,False,19.9464,19.9464,reg,6300 -ESBK,2018-02-26,20.0254,20.0254,False,19.9267,20.0254,reg,4450 -ESBK,2018-02-27,20.0254,20.0255,False,19.9761,20.0255,reg,4457 -ESBK,2018-02-28,20.0255,20.0255,False,19.9761,19.9761,reg,2491 -ESBK,2018-03-01,20.1244,20.1244,False,19.9761,19.9762,reg,9775 -ESBK,2018-03-02,20.1244,20.1244,False,20.0750,20.1243,reg,13409 -ESBK,2018-03-05,20.5693,20.5694,False,20.0750,20.0829,reg,29098 -ESBK,2018-03-06,20.5200,20.6189,False,20.4706,20.4707,reg,20165 -ESBK,2018-03-07,20.5000,20.7499,False,20.4172,20.6000,reg,13746 -ESBK,2018-03-08,20.7000,20.7500,False,20.6500,20.6750,reg,5913 -ESBK,2018-03-09,20.6000,20.6500,False,20.5990,20.6490,reg,7329 -ESBK,2018-03-12,20.8499,20.8499,False,20.5490,20.5490,reg,7699 -ESBK,2018-03-13,20.5000,20.9500,False,20.4500,20.8500,reg,12463 -ESBK,2018-03-14,20.4000,20.5000,False,20.3500,20.5000,reg,6324 -ESBK,2018-03-15,20.4000,20.5000,False,20.3500,20.4000,reg,3061 -ESBK,2018-03-16,20.5500,20.5500,False,20.4500,20.5000,reg,6003 -ESBK,2018-03-19,20.4000,20.6000,False,20.4000,20.6000,reg,10143 -ESBK,2018-03-20,20.4500,20.5000,False,20.4408,20.5000,reg,7547 -ESBK,2018-03-21,20.6000,20.6000,False,20.4711,20.6000,reg,1950 -ESBK,2018-03-22,20.5000,20.6000,False,20.4999,20.5248,reg,5589 -ESBK,2018-03-23,20.4999,20.5000,False,20.4999,20.5000,reg,528 -ESBK,2018-03-26,20.4999,20.5000,False,20.4500,20.5000,reg,1269 -ESBK,2018-03-27,20.5000,20.6000,False,20.4000,20.6000,reg,504 -ESBK,2018-03-28,20.5000,20.5000,False,20.4500,20.5000,reg,1089 -ESBK,2018-03-29,20.5000,20.5000,False,20.5000,20.5000,reg,192 -ESBK,2018-04-02,20.5000,20.5000,False,20.4482,20.4509,reg,903 -ESBK,2018-04-03,20.3000,20.5000,False,20.3000,20.5000,reg,1556 -ESBK,2018-04-04,20.5000,20.5000,False,20.3000,20.4000,reg,8221 -ESBK,2018-04-05,20.5000,20.7500,False,20.3500,20.7500,reg,4325 -ESBK,2018-04-06,20.5000,20.5000,False,20.4000,20.4000,reg,737 -ESBK,2018-04-09,20.5000,20.5000,False,20.4000,20.4000,reg,587 -ESBK,2018-04-10,20.5000,20.5000,False,20.4000,20.5000,reg,2359 -ESBK,2018-04-11,20.5000,20.5000,False,20.4000,20.4000,reg,1304 -ESBK,2018-04-12,20.5000,20.5000,False,20.4000,20.5000,reg,2420 -ESBK,2018-04-13,20.5750,20.5750,False,20.5750,20.5750,reg,407 -ESBK,2018-04-16,20.5000,20.5000,False,20.4000,20.4168,reg,1096 -ESBK,2018-04-17,20.5000,20.5000,False,20.4000,20.4500,reg,852 -ESBK,2018-04-18,20.6500,20.6500,False,20.4000,20.4000,reg,1408 -ESBK,2018-04-19,20.5000,20.5000,False,20.3500,20.4000,reg,2691 -ESBK,2018-04-20,20.5000,20.5000,False,20.4000,20.5000,reg,1525 -ESBK,2018-04-23,20.6500,20.7000,False,20.3500,20.5500,reg,1436 -ESBK,2018-04-24,20.7000,20.7000,False,20.4500,20.4500,reg,2067 -ESBK,2018-04-25,20.7500,20.7500,False,20.4000,20.6000,reg,4880 -ESBK,2018-04-26,20.6000,20.7500,False,20.5000,20.6500,reg,3294 -ESBK,2018-04-27,20.5000,20.6000,False,20.4000,20.4208,reg,5374 -ESBK,2018-04-30,20.5000,20.5000,False,20.4990,20.4990,reg,3795 -ESBK,2018-05-01,20.5000,20.5000,False,20.4000,20.4000,reg,3601 -ESBK,2018-05-02,20.5000,20.5500,False,20.4000,20.5000,reg,5527 -ESBK,2018-05-03,20.5500,20.5500,False,20.5500,20.5500,reg,301 -ESBK,2018-05-04,20.5000,20.5000,False,20.4100,20.4100,reg,424 -ESBK,2018-05-07,20.5000,20.5000,False,20.2500,20.4999,reg,13230 -ESBK,2018-05-08,20.5000,20.5000,False,20.4000,20.4000,reg,700 -ESBK,2018-05-09,20.5000,20.5000,False,20.4640,20.4854,reg,1039 -ESBK,2018-05-10,20.5000,20.5000,False,20.4120,20.4120,reg,2214 -ESBK,2018-05-11,20.5000,20.5000,False,20.4000,20.4000,reg,1569 -ESBK,2018-05-14,20.5000,20.5000,False,20.3500,20.3500,reg,2578 -ESBK,2018-05-15,20.5000,20.5000,False,20.3500,20.5000,reg,4702 -ESBK,2018-05-16,20.5000,20.5000,False,20.4768,20.4768,reg,2152 -ESBK,2018-05-17,20.5000,20.5000,False,20.4300,20.5000,reg,1410 -ESBK,2018-05-18,20.7000,20.8000,False,20.5000,20.5000,reg,17953 -ESBK,2018-05-21,20.5000,20.5000,False,20.4750,20.5000,reg,1500 -ESBK,2018-05-22,20.5000,20.5000,False,20.4500,20.4500,reg,726 -ESBK,2018-05-23,20.5000,20.5000,False,20.4498,20.5000,reg,1359 -ESBK,2018-05-24,20.5000,20.5000,False,20.4300,20.5000,reg,19450 -ESBK,2018-05-25,20.4590,20.5000,False,20.3500,20.5000,reg,10386 -ESBK,2018-05-29,20.5000,20.5000,False,20.4500,20.5000,reg,6396 -ESBK,2018-05-30,20.4500,20.5500,False,20.4500,20.5248,reg,5874 -ESBK,2018-05-31,20.4500,20.5000,False,20.4000,20.5000,reg,6383 -ESBK,2018-06-01,20.5500,20.5500,False,20.4000,20.5000,reg,1697 -ESBK,2018-06-04,20.5000,20.5000,False,20.4500,20.5000,reg,6301 -ESBK,2018-06-05,20.5000,20.5000,False,20.4500,20.5000,reg,8204 +ESBK,2017-06-09,19.5540,19.5540,False,19.5540,19.5540,reg,616 +ESBK,2017-06-12,19.3149,19.3149,False,19.1237,19.1715,reg,2751 +ESBK,2017-06-13,19.3626,19.3627,False,19.1715,19.1715,reg,3897 +ESBK,2017-06-14,19.3149,19.3149,False,19.0654,19.0654,reg,1521 +ESBK,2017-06-15,19.2193,19.2193,False,19.1237,19.1237,reg,2200 +ESBK,2017-06-16,19.3627,19.3627,False,19.2032,19.3627,reg,2716 +ESBK,2017-06-19,19.2193,19.2451,False,19.1237,19.2451,reg,7450 +ESBK,2017-06-20,19.2193,19.3627,False,19.2193,19.3627,reg,641 +ESBK,2017-06-21,19.0615,19.2910,False,19.0615,19.2910,reg,3826 +ESBK,2017-06-22,19.1237,19.2193,False,19.1237,19.1237,reg,1173 +ESBK,2017-06-23,19.1237,19.1237,False,19.1227,19.1237,reg,960 +ESBK,2017-06-26,19.1237,19.2193,False,19.1237,19.2193,reg,1524 +ESBK,2017-06-27,19.1237,19.3627,False,19.0281,19.1237,reg,2700 +ESBK,2017-06-28,19.2193,19.3149,False,19.1237,19.1237,reg,595 +ESBK,2017-06-29,19.3627,19.3627,False,19.3149,19.3627,reg,743 +ESBK,2017-06-30,19.4105,19.5062,False,19.3627,19.3627,reg,1610 +ESBK,2017-07-05,19.1715,19.4105,False,19.1237,19.1237,reg,4961 +ESBK,2017-07-06,19.2193,19.2193,False,19.1237,19.2193,reg,855 +ESBK,2017-07-07,19.1033,19.1237,False,19.0882,19.0882,reg,7962 +ESBK,2017-07-10,19.1715,19.2192,False,19.0759,19.1715,reg,3303 +ESBK,2017-07-11,19.3149,19.3149,False,19.1715,19.2193,reg,2230 +ESBK,2017-07-12,19.3626,19.3627,False,18.9344,19.3627,reg,3800 +ESBK,2017-07-13,19.2671,19.5062,False,19.0759,19.1237,reg,4134 +ESBK,2017-07-14,19.2432,19.2671,False,18.9803,19.1237,reg,3201 +ESBK,2017-07-17,19.2671,19.2671,False,19.1237,19.1237,reg,1644 +ESBK,2017-07-18,19.3148,19.3148,False,19.1237,19.2671,reg,3267 +ESBK,2017-07-19,19.1714,19.2671,False,18.9324,18.9324,reg,3652 +ESBK,2017-07-20,19.1715,19.1715,False,19.0759,19.1237,reg,3403 +ESBK,2017-07-21,19.2652,19.3148,False,19.0759,19.2193,reg,3943 +ESBK,2017-07-24,19.2193,19.3149,False,19.1237,19.3149,reg,4103 +ESBK,2017-07-25,19.0281,19.2193,False,19.0281,19.2193,reg,5312 +ESBK,2017-07-26,19.1237,19.2193,False,19.0759,19.1237,reg,1882 +ESBK,2017-07-27,19.0759,19.1514,False,19.0759,19.1237,reg,3428 +ESBK,2017-07-28,19.1237,19.2192,False,19.1237,19.1237,reg,2136 +ESBK,2017-07-31,19.1080,19.2193,False,19.0764,19.1237,reg,1528 +ESBK,2017-08-01,19.1236,19.1715,False,19.1035,19.1238,reg,1650 +ESBK,2017-08-02,19.1232,19.1304,False,19.1116,19.1304,reg,3936 +ESBK,2017-08-03,19.1714,19.2192,False,19.0759,19.1237,reg,6110 +ESBK,2017-08-04,19.2193,19.2193,False,19.1715,19.2193,reg,2315 +ESBK,2017-08-07,19.1236,19.1237,False,19.0281,19.1237,reg,6022 +ESBK,2017-08-08,19.1237,19.2193,False,19.0281,19.1237,reg,8684 +ESBK,2017-08-09,19.1237,19.1237,False,19.0759,19.1237,reg,4115 +ESBK,2017-08-10,19.1715,19.1715,False,19.0759,19.1237,reg,3948 +ESBK,2017-08-11,19.1715,19.1715,False,19.0768,19.0768,reg,381 +ESBK,2017-08-14,19.1715,19.2193,False,19.1237,19.1715,reg,7098 +ESBK,2017-08-15,19.0759,19.2193,False,19.0759,19.1237,reg,3886 +ESBK,2017-08-16,19.0760,19.1237,False,19.0759,19.1237,reg,4151 +ESBK,2017-08-17,19.0759,19.1237,False,19.0759,19.1237,reg,4041 +ESBK,2017-08-18,19.1236,19.1237,False,19.0759,19.0759,reg,2362 +ESBK,2017-08-21,19.3627,19.3627,False,19.1237,19.1237,reg,5850 +ESBK,2017-08-22,19.3632,19.3632,False,19.3159,19.3159,reg,3117 +ESBK,2017-08-23,19.4583,19.4583,False,19.3628,19.4105,reg,1367 +ESBK,2017-08-24,19.6544,19.6544,False,19.5062,19.5062,reg,655 +ESBK,2017-08-25,19.4370,19.4370,False,19.4370,19.4370,reg,122 +ESBK,2017-08-28,19.6974,19.6974,False,19.4159,19.6018,reg,3711 +ESBK,2017-08-29,19.5540,19.8026,False,19.5062,19.5540,reg,4132 +ESBK,2017-08-30,19.4583,19.5540,False,19.4583,19.5301,reg,762 +ESBK,2017-08-31,19.4583,19.8487,False,19.4583,19.8487,reg,2269 +ESBK,2017-09-01,19.8407,19.8407,False,19.2193,19.2193,reg,2752 +ESBK,2017-09-05,19.9364,20.1755,False,19.9364,20.1755,reg,1357 +ESBK,2017-09-06,19.6754,20.0620,False,19.6270,20.0620,reg,1117 +ESBK,2017-09-07,19.7237,19.7237,False,19.4459,19.4459,reg,400 +ESBK,2017-09-08,19.5304,19.6753,False,19.3370,19.3757,reg,2306 +ESBK,2017-09-11,19.8175,19.8175,False,19.3370,19.4327,reg,4130 +ESBK,2017-09-12,19.8175,19.8175,False,19.8175,19.8175,reg,53 +ESBK,2017-09-13,19.8204,19.8204,False,19.5108,19.8204,reg,50888 +ESBK,2017-09-14,19.8688,19.9171,False,19.7236,19.7237,reg,9483 +ESBK,2017-09-15,20.0621,20.0621,False,20.0138,20.0621,reg,1395 +ESBK,2017-09-18,20.2555,20.3038,False,19.8554,20.3038,reg,2889 +ESBK,2017-09-19,19.8204,20.3038,False,19.8204,20.3038,reg,8146 +ESBK,2017-09-20,19.7237,20.1346,False,19.7237,19.8688,reg,8356 +ESBK,2017-09-21,19.7237,20.0138,False,19.6754,20.0138,reg,5267 +ESBK,2017-09-22,19.6177,19.7324,False,19.5787,19.7324,reg,1389 +ESBK,2017-09-25,19.4820,19.5787,False,19.4820,19.4820,reg,3408 +ESBK,2017-09-26,19.3370,19.4820,False,19.2887,19.3853,reg,12448 +ESBK,2017-09-27,19.5304,19.5304,False,19.2887,19.3370,reg,8995 +ESBK,2017-09-28,19.5304,19.5304,False,19.4337,19.4337,reg,3025 +ESBK,2017-09-29,19.4337,19.4337,False,19.3612,19.4337,reg,962 +ESBK,2017-10-02,19.4337,19.4337,False,19.3370,19.3370,reg,1626 +ESBK,2017-10-03,19.2887,19.4820,False,19.2887,19.3467,reg,9245 +ESBK,2017-10-04,19.8204,19.9171,False,19.3335,19.3370,reg,10594 +ESBK,2017-10-05,20.1587,20.1587,False,19.6270,19.6270,reg,9299 +ESBK,2017-10-06,20.2072,20.2072,False,19.8688,19.9171,reg,2853 +ESBK,2017-10-09,20.1587,20.2072,False,19.8688,20.1622,reg,5388 +ESBK,2017-10-10,20.1104,20.2072,False,19.8204,19.8204,reg,1840 +ESBK,2017-10-11,20.2071,20.2071,False,19.8688,20.0621,reg,9489 +ESBK,2017-10-12,19.7721,20.0621,False,19.7721,19.9171,reg,3046 +ESBK,2017-10-13,20.0138,20.0138,False,19.7721,19.7721,reg,1729 +ESBK,2017-10-16,20.0621,20.0621,False,19.9759,19.9759,reg,600 +ESBK,2017-10-17,20.0524,20.0524,False,19.9883,20.0227,reg,858 +ESBK,2017-10-18,20.0138,20.0621,False,19.8204,19.8204,reg,2155 +ESBK,2017-10-19,20.1105,20.1105,False,19.7237,19.7237,reg,3527 +ESBK,2017-10-20,20.1105,20.1105,False,19.8204,19.8204,reg,1116 +ESBK,2017-10-23,20.1105,20.1105,False,19.7706,19.8688,reg,1327 +ESBK,2017-10-24,19.6754,20.1104,False,19.6754,20.0262,reg,2452 +ESBK,2017-10-25,20.0137,20.0137,False,20.0137,20.0137,reg,148 +ESBK,2017-10-26,19.9654,20.0138,False,19.8601,20.0138,reg,1064 +ESBK,2017-10-27,19.9653,20.0138,False,19.3370,19.3370,reg,4334 +ESBK,2017-10-30,19.8204,19.8204,False,19.4603,19.7721,reg,2497 +ESBK,2017-10-31,20.0620,20.0620,False,19.4820,19.4820,reg,2998 +ESBK,2017-11-01,20.0620,20.0620,False,20.0138,20.0216,reg,1455 +ESBK,2017-11-02,20.0621,20.0621,False,19.6270,19.6270,reg,1200 +ESBK,2017-11-03,19.9653,19.9653,False,19.6270,19.7440,reg,2182 +ESBK,2017-11-06,19.9171,19.9171,False,19.6280,19.7237,reg,633 +ESBK,2017-11-07,19.9176,19.9176,False,19.9171,19.9171,reg,3000 +ESBK,2017-11-08,19.5304,19.9170,False,18.2735,19.5788,reg,15805 +ESBK,2017-11-09,19.4820,19.6754,False,19.1920,19.1920,reg,6156 +ESBK,2017-11-10,19.7720,19.7720,False,19.5768,19.5787,reg,870 +ESBK,2017-11-13,19.7236,19.7236,False,19.5787,19.6754,reg,1752 +ESBK,2017-11-14,19.9653,19.9653,False,19.5787,19.5787,reg,5609 +ESBK,2017-11-15,19.7721,19.9170,False,19.6270,19.8204,reg,3198 +ESBK,2017-11-16,20.0138,20.0621,False,19.4337,19.7237,reg,7190 +ESBK,2017-11-17,20.0137,20.0137,False,19.7237,20.0130,reg,1771 +ESBK,2017-11-20,19.9654,20.0218,False,19.7147,20.0218,reg,968 +ESBK,2017-11-21,19.9170,19.9170,False,19.6274,19.6274,reg,826 +ESBK,2017-11-22,19.8203,19.8203,False,19.0469,19.6270,reg,5381 +ESBK,2017-11-27,19.7237,19.7721,False,19.3370,19.5787,reg,8893 +ESBK,2017-11-28,19.6754,19.8687,False,19.6270,19.8204,reg,3985 +ESBK,2017-11-29,19.7237,19.9170,False,19.5787,19.8688,reg,6520 +ESBK,2017-11-30,19.9171,19.9171,False,19.7721,19.7721,reg,3677 +ESBK,2017-12-01,19.8688,19.9171,False,19.6270,19.9171,reg,7507 +ESBK,2017-12-04,19.9166,19.9171,False,19.8688,19.9171,reg,3298 +ESBK,2017-12-05,19.8688,19.9170,False,19.8204,19.8688,reg,2400 +ESBK,2017-12-06,19.8688,19.9171,False,19.7721,19.7721,reg,3319 +ESBK,2017-12-07,19.9470,19.9470,False,19.8981,19.9469,reg,1536 +ESBK,2017-12-08,19.9469,19.9470,False,19.8981,19.9470,reg,2599 +ESBK,2017-12-11,19.9469,19.9469,False,19.7025,19.8003,reg,8971 +ESBK,2017-12-12,20.1424,20.1425,False,19.9401,19.9470,reg,8359 +ESBK,2017-12-13,20.1425,20.1913,False,20.0937,20.0947,reg,3051 +ESBK,2017-12-14,20.1424,20.1424,False,19.9869,19.9869,reg,1751 +ESBK,2017-12-15,20.2892,20.2892,False,20.1093,20.1425,reg,8843 +ESBK,2017-12-18,20.1913,20.2892,False,20.0937,20.2892,reg,6811 +ESBK,2017-12-19,20.1914,20.2892,False,20.1914,20.2892,reg,2190 +ESBK,2017-12-20,20.1424,20.2892,False,20.0448,20.2403,reg,5439 +ESBK,2017-12-21,20.0448,20.0448,False,19.9959,19.9959,reg,2126 +ESBK,2017-12-22,20.1425,20.1425,False,20.0448,20.0937,reg,754 +ESBK,2017-12-26,20.1424,20.1424,False,19.8492,19.9445,reg,3352 +ESBK,2017-12-27,20.0936,20.1424,False,20.0448,20.1424,reg,1601 +ESBK,2017-12-28,19.8981,20.0448,False,19.8981,19.9470,reg,64141 +ESBK,2017-12-29,19.9958,20.0937,False,19.7514,20.0300,reg,5502 +ESBK,2018-01-02,19.9470,20.0937,False,19.7514,19.7514,reg,1904 +ESBK,2018-01-03,20.1424,20.1425,False,19.8981,19.9307,reg,8825 +ESBK,2018-01-04,20.1425,20.1425,False,20.0448,20.0448,reg,1780 +ESBK,2018-01-05,20.1425,20.1425,False,20.0937,20.1022,reg,2810 +ESBK,2018-01-08,20.1424,20.1425,False,19.8492,20.1425,reg,4323 +ESBK,2018-01-09,20.1425,20.1425,False,20.0448,20.0937,reg,9455 +ESBK,2018-01-10,20.1424,20.1425,False,20.0448,20.1424,reg,9964 +ESBK,2018-01-11,20.1425,20.1425,False,20.0448,20.1425,reg,6998 +ESBK,2018-01-12,20.3380,20.3380,False,20.1073,20.1425,reg,13365 +ESBK,2018-01-16,20.1914,20.3381,False,20.1425,20.1425,reg,3926 +ESBK,2018-01-17,20.4359,20.4847,False,20.0448,20.3381,reg,8079 +ESBK,2018-01-18,20.2891,20.2891,False,20.1914,20.2492,reg,2181 +ESBK,2018-01-19,20.3870,20.4359,False,20.2892,20.4359,reg,1704 +ESBK,2018-01-22,20.2892,20.2892,False,20.1914,20.1914,reg,1032 +ESBK,2018-01-23,20.3381,20.3870,False,20.2403,20.3870,reg,2010 +ESBK,2018-01-24,20.2403,20.3870,False,19.8492,20.3869,reg,7684 +ESBK,2018-01-25,20.1914,20.2892,False,20.1424,20.2491,reg,2224 +ESBK,2018-01-26,20.1425,20.1425,False,19.8981,20.1425,reg,3527 +ESBK,2018-01-29,20.0937,20.1425,False,20.0448,20.0937,reg,13853 +ESBK,2018-01-30,20.0936,20.1377,False,20.0203,20.1377,reg,1380 +ESBK,2018-01-31,20.0447,20.1425,False,20.0447,20.1425,reg,727 +ESBK,2018-02-01,20.0448,20.0448,False,19.8981,20.0447,reg,18304 +ESBK,2018-02-02,20.1425,20.2403,False,20.0448,20.0448,reg,3828 +ESBK,2018-02-05,20.1915,20.2217,False,20.1914,20.2217,reg,3738 +ESBK,2018-02-06,20.1425,20.1425,False,19.8981,19.9470,reg,5870 +ESBK,2018-02-07,20.0936,20.1424,False,20.0438,20.1076,reg,3605 +ESBK,2018-02-08,20.1509,20.1601,False,20.1509,20.1601,reg,980 +ESBK,2018-02-09,20.1424,20.1913,False,19.8003,20.1913,reg,8065 +ESBK,2018-02-12,20.0448,20.1914,False,19.9959,20.0448,reg,4287 +ESBK,2018-02-13,19.8003,20.0447,False,19.8003,19.9959,reg,5363 +ESBK,2018-02-14,20.0447,20.0447,False,19.8003,19.8003,reg,9342 +ESBK,2018-02-15,19.8981,20.0448,False,19.8003,19.8981,reg,10702 +ESBK,2018-02-16,19.8981,19.8981,False,19.8003,19.8981,reg,2886 +ESBK,2018-02-20,19.8981,19.8981,False,19.8003,19.8981,reg,2788 +ESBK,2018-02-21,19.8003,19.8003,False,19.7832,19.8003,reg,2287 +ESBK,2018-02-22,19.7514,19.8981,False,19.7025,19.8981,reg,24100 +ESBK,2018-02-23,19.8003,19.8003,False,19.7221,19.7221,reg,6300 +ESBK,2018-02-26,19.8002,19.8002,False,19.7025,19.8002,reg,4450 +ESBK,2018-02-27,19.8002,19.8003,False,19.7514,19.8003,reg,4457 +ESBK,2018-02-28,19.8003,19.8003,False,19.7514,19.7514,reg,2491 +ESBK,2018-03-01,19.8981,19.8981,False,19.7514,19.7515,reg,9775 +ESBK,2018-03-02,19.8981,19.8981,False,19.8492,19.8980,reg,13409 +ESBK,2018-03-05,20.3380,20.3381,False,19.8492,19.8570,reg,29098 +ESBK,2018-03-06,20.2892,20.3870,False,20.2403,20.2404,reg,20165 +ESBK,2018-03-07,20.2694,20.5165,False,20.1876,20.3683,reg,13746 +ESBK,2018-03-08,20.4672,20.5166,False,20.4178,20.4425,reg,5913 +ESBK,2018-03-09,20.3683,20.4178,False,20.3673,20.4168,reg,7329 +ESBK,2018-03-12,20.6154,20.6154,False,20.3179,20.3179,reg,7699 +ESBK,2018-03-13,20.2694,20.7144,False,20.2200,20.6155,reg,12463 +ESBK,2018-03-14,20.1706,20.2694,False,20.1211,20.2694,reg,6324 +ESBK,2018-03-15,20.1706,20.2694,False,20.1211,20.1706,reg,3061 +ESBK,2018-03-16,20.3189,20.3189,False,20.2200,20.2694,reg,6003 +ESBK,2018-03-19,20.1706,20.3683,False,20.1706,20.3683,reg,10143 +ESBK,2018-03-20,20.2200,20.2694,False,20.2109,20.2694,reg,7547 +ESBK,2018-03-21,20.3683,20.3683,False,20.2409,20.3683,reg,1950 +ESBK,2018-03-22,20.2694,20.3683,False,20.2693,20.2940,reg,5589 +ESBK,2018-03-23,20.2693,20.2694,False,20.2693,20.2694,reg,528 +ESBK,2018-03-26,20.2693,20.2694,False,20.2200,20.2694,reg,1269 +ESBK,2018-03-27,20.2694,20.3683,False,20.1706,20.3683,reg,504 +ESBK,2018-03-28,20.2694,20.2694,False,20.2200,20.2694,reg,1089 +ESBK,2018-03-29,20.2694,20.2694,False,20.2694,20.2694,reg,192 +ESBK,2018-04-02,20.2694,20.2694,False,20.2182,20.2209,reg,903 +ESBK,2018-04-03,20.0717,20.2694,False,20.0717,20.2694,reg,1556 +ESBK,2018-04-04,20.2694,20.2694,False,20.0717,20.1706,reg,8221 +ESBK,2018-04-05,20.2694,20.5166,False,20.1211,20.5166,reg,4325 +ESBK,2018-04-06,20.2694,20.2694,False,20.1706,20.1706,reg,737 +ESBK,2018-04-09,20.2694,20.2694,False,20.1706,20.1706,reg,587 +ESBK,2018-04-10,20.2694,20.2694,False,20.1706,20.2694,reg,2359 +ESBK,2018-04-11,20.2694,20.2694,False,20.1706,20.1706,reg,1304 +ESBK,2018-04-12,20.2694,20.2694,False,20.1706,20.2694,reg,2420 +ESBK,2018-04-13,20.3436,20.3436,False,20.3436,20.3436,reg,407 +ESBK,2018-04-16,20.2694,20.2694,False,20.1706,20.1872,reg,1096 +ESBK,2018-04-17,20.2694,20.2694,False,20.1706,20.2200,reg,852 +ESBK,2018-04-18,20.4178,20.4178,False,20.1706,20.1706,reg,1408 +ESBK,2018-04-19,20.2694,20.2694,False,20.1211,20.1706,reg,2691 +ESBK,2018-04-20,20.2694,20.2694,False,20.1706,20.2694,reg,1525 +ESBK,2018-04-23,20.4178,20.4672,False,20.1211,20.3189,reg,1436 +ESBK,2018-04-24,20.4672,20.4672,False,20.2200,20.2200,reg,2067 +ESBK,2018-04-25,20.5166,20.5166,False,20.1706,20.3683,reg,4880 +ESBK,2018-04-26,20.3683,20.5166,False,20.2694,20.4178,reg,3294 +ESBK,2018-04-27,20.2694,20.3683,False,20.1706,20.1911,reg,5374 +ESBK,2018-04-30,20.2694,20.2694,False,20.2684,20.2684,reg,3795 +ESBK,2018-05-01,20.2694,20.2694,False,20.1706,20.1706,reg,3601 +ESBK,2018-05-02,20.2694,20.3189,False,20.1706,20.2694,reg,5527 +ESBK,2018-05-03,20.3189,20.3189,False,20.3189,20.3189,reg,301 +ESBK,2018-05-04,20.2694,20.2694,False,20.1804,20.1804,reg,424 +ESBK,2018-05-07,20.2694,20.2694,False,20.0222,20.2693,reg,13230 +ESBK,2018-05-08,20.2694,20.2694,False,20.1706,20.1706,reg,700 +ESBK,2018-05-09,20.2694,20.2694,False,20.2338,20.2550,reg,1039 +ESBK,2018-05-10,20.2694,20.2694,False,20.1824,20.1824,reg,2214 +ESBK,2018-05-11,20.2694,20.2694,False,20.1706,20.1706,reg,1569 +ESBK,2018-05-14,20.2694,20.2694,False,20.1211,20.1211,reg,2578 +ESBK,2018-05-15,20.2694,20.2694,False,20.1211,20.2694,reg,4702 +ESBK,2018-05-16,20.2694,20.2694,False,20.2465,20.2465,reg,2152 +ESBK,2018-05-17,20.2694,20.2694,False,20.2002,20.2694,reg,1410 +ESBK,2018-05-18,20.4672,20.5661,False,20.2694,20.2694,reg,17953 +ESBK,2018-05-21,20.2694,20.2694,False,20.2447,20.2694,reg,1500 +ESBK,2018-05-22,20.2694,20.2694,False,20.2200,20.2200,reg,726 +ESBK,2018-05-23,20.2694,20.2694,False,20.2198,20.2694,reg,1359 +ESBK,2018-05-24,20.2694,20.2694,False,20.2002,20.2694,reg,19450 +ESBK,2018-05-25,20.2289,20.2694,False,20.1211,20.2694,reg,10386 +ESBK,2018-05-29,20.2694,20.2694,False,20.2200,20.2694,reg,6396 +ESBK,2018-05-30,20.2200,20.3189,False,20.2200,20.2940,reg,5874 +ESBK,2018-05-31,20.2200,20.2694,False,20.1706,20.2694,reg,6383 +ESBK,2018-06-01,20.3189,20.3189,False,20.1706,20.2694,reg,1697 +ESBK,2018-06-04,20.2694,20.2694,False,20.2200,20.2694,reg,6301 +ESBK,2018-06-05,20.2694,20.2694,False,20.2200,20.2694,reg,8204 +ESBK,2018-06-06,20.2200,20.3189,False,20.2200,20.2694,reg,25327 +ESBK,2018-06-07,20.4000,20.4465,False,19.9000,19.9000,reg,23405 +ESBK,2018-06-08,20.3000,20.4435,False,20.3000,20.4435,reg,1556 diff --git a/company_library/ESCA.csv b/company_library/ESCA.csv index 9eeafae7..8451f496 100644 --- a/company_library/ESCA.csv +++ b/company_library/ESCA.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESCA,2017-06-06,11.5261,11.7206,False,11.3608,11.6234,reg,8718 -ESCA,2017-06-07,11.9638,12.0611,False,11.4288,11.4288,reg,13070 -ESCA,2017-06-08,12.4015,12.5474,False,11.9638,12.0124,reg,10191 -ESCA,2017-06-09,12.5960,12.9365,False,12.4501,12.5960,reg,17957 -ESCA,2017-06-12,12.8878,12.9851,False,12.6447,12.6447,reg,11392 -ESCA,2017-06-13,12.6933,12.9365,False,12.4988,12.4988,reg,6251 -ESCA,2017-06-14,12.8878,12.9365,False,12.2556,12.2556,reg,12302 -ESCA,2017-06-15,12.8392,12.9365,False,12.5960,12.7906,reg,3675 -ESCA,2017-06-16,12.4015,12.8392,False,12.3529,12.5474,reg,29175 -ESCA,2017-06-19,12.5474,12.5960,False,12.3529,12.5425,reg,4896 -ESCA,2017-06-20,12.4501,12.5474,False,12.4015,12.4015,reg,35501 -ESCA,2017-06-21,12.4015,12.4988,False,12.3042,12.4501,reg,4883 -ESCA,2017-06-22,12.7419,12.8392,False,12.2971,12.2971,reg,4628 -ESCA,2017-06-23,13.3255,13.4714,False,12.4020,12.4020,reg,47469 -ESCA,2017-06-26,12.9365,13.2769,False,12.7484,13.2283,reg,13071 -ESCA,2017-06-27,12.8392,13.2769,False,12.4988,13.0337,reg,34717 -ESCA,2017-06-28,13.1310,13.2769,False,12.4745,12.5960,reg,39513 -ESCA,2017-06-29,12.8392,13.1310,False,12.8392,13.1310,reg,11949 -ESCA,2017-06-30,12.7419,12.8392,False,12.5960,12.6933,reg,2515 -ESCA,2017-07-05,12.4988,12.5960,False,12.2994,12.4501,reg,7505 -ESCA,2017-07-06,12.4501,12.5036,False,12.2070,12.3042,reg,7004 -ESCA,2017-07-07,12.6933,12.6933,False,12.6447,12.6933,reg,2294 -ESCA,2017-07-10,12.4501,12.6933,False,12.4501,12.6933,reg,6189 -ESCA,2017-07-11,12.4988,12.5960,False,12.1583,12.2556,reg,9653 -ESCA,2017-07-12,12.5474,13.2769,False,12.4988,13.2769,reg,5072 -ESCA,2017-07-13,12.4501,12.7040,False,12.4015,12.4988,reg,2915 -ESCA,2017-07-14,12.5960,12.5960,False,12.4064,12.4501,reg,2199 -ESCA,2017-07-17,12.3042,12.5474,False,12.2556,12.5474,reg,4773 -ESCA,2017-07-18,12.1097,12.2556,False,12.1097,12.2556,reg,7332 -ESCA,2017-07-19,12.0611,12.4015,False,11.9638,12.1097,reg,5126 -ESCA,2017-07-20,12.4501,12.4501,False,11.9849,12.0124,reg,7370 -ESCA,2017-07-21,12.7419,12.8392,False,12.5960,12.5960,reg,11214 -ESCA,2017-07-24,12.1097,12.6933,False,12.0124,12.6933,reg,12056 -ESCA,2017-07-25,12.3529,12.5474,False,12.1097,12.2070,reg,12658 -ESCA,2017-07-26,12.4015,12.5474,False,12.3042,12.4015,reg,5729 -ESCA,2017-07-27,12.0611,12.4015,False,12.0611,12.3529,reg,7235 -ESCA,2017-07-28,12.1583,12.2556,False,12.1097,12.2070,reg,9234 -ESCA,2017-07-31,12.0124,12.1583,False,11.9638,12.0611,reg,7650 -ESCA,2017-08-01,12.0611,12.0611,False,11.9881,11.9881,reg,7746 -ESCA,2017-08-02,11.9152,12.0124,False,11.8665,11.9638,reg,9349 -ESCA,2017-08-03,11.7693,11.9152,False,11.7693,11.9152,reg,4165 -ESCA,2017-08-04,11.8179,11.8665,False,11.7206,11.8665,reg,11849 -ESCA,2017-08-07,11.9638,12.0124,False,11.6720,11.6720,reg,11064 -ESCA,2017-08-08,12.0611,12.1194,False,11.9152,11.9638,reg,8151 -ESCA,2017-08-09,11.7206,12.0611,False,11.7206,11.9152,reg,7880 -ESCA,2017-08-10,11.7206,11.8179,False,11.5261,11.5261,reg,18838 -ESCA,2017-08-11,11.6720,11.8665,False,11.6720,11.8665,reg,10570 -ESCA,2017-08-14,12.1583,12.1583,False,11.7693,11.7693,reg,7786 -ESCA,2017-08-15,12.0124,12.1097,False,12.0124,12.0611,reg,6142 -ESCA,2017-08-16,11.7206,12.0124,False,11.6720,12.0124,reg,5578 -ESCA,2017-08-17,11.5747,11.7206,False,11.4775,11.6234,reg,13494 -ESCA,2017-08-18,11.5747,11.6234,False,11.3802,11.4288,reg,22135 -ESCA,2017-08-21,11.5747,11.6720,False,11.4288,11.5261,reg,6105 -ESCA,2017-08-22,11.7206,11.7206,False,11.6234,11.7206,reg,3536 -ESCA,2017-08-23,11.5261,11.5796,False,11.5261,11.5261,reg,4085 -ESCA,2017-08-24,11.5747,11.6720,False,11.5261,11.6720,reg,2357 -ESCA,2017-08-25,11.6720,11.7206,False,11.5261,11.5747,reg,13195 -ESCA,2017-08-28,11.7206,11.9152,False,11.7206,11.8179,reg,4534 -ESCA,2017-08-29,11.7206,12.0124,False,11.6720,12.0124,reg,9201 -ESCA,2017-08-30,11.6720,11.8179,False,11.6720,11.7693,reg,4458 -ESCA,2017-08-31,11.7206,11.8665,False,11.6720,11.6720,reg,16276 -ESCA,2017-09-01,11.8179,11.8179,False,11.5747,11.5747,reg,9760 -ESCA,2017-09-05,11.6720,11.9638,False,11.5261,11.8179,reg,9782 -ESCA,2017-09-06,11.8179,11.9152,False,11.7206,11.8179,reg,20194 -ESCA,2017-09-07,11.8179,11.8665,False,11.5261,11.5261,reg,6169 -ESCA,2017-09-08,11.8817,11.9799,False,11.6362,11.6362,reg,18484 -ESCA,2017-09-11,11.9799,12.0290,False,11.8817,11.9308,reg,5315 -ESCA,2017-09-12,12.0290,12.2745,False,11.8817,11.9799,reg,6426 -ESCA,2017-09-13,11.8817,12.0290,False,11.7344,11.7835,reg,43090 -ESCA,2017-09-14,11.9799,12.0781,False,11.8817,11.8817,reg,15746 -ESCA,2017-09-15,12.1763,12.2254,False,11.8817,12.0290,reg,61110 -ESCA,2017-09-18,12.7655,12.8637,False,12.2745,12.3236,reg,7489 -ESCA,2017-09-19,12.9128,13.0110,False,12.7998,12.7998,reg,11159 -ESCA,2017-09-20,12.8637,13.1092,False,12.8637,12.9128,reg,11950 -ESCA,2017-09-21,13.2074,13.2368,False,13.0110,13.0110,reg,4613 -ESCA,2017-09-22,13.2565,13.2565,False,12.6182,13.1583,reg,8360 -ESCA,2017-09-25,13.1583,13.6493,False,13.0110,13.0110,reg,8668 -ESCA,2017-09-26,13.4038,13.5020,False,13.0110,13.3056,reg,6671 -ESCA,2017-09-27,13.6493,13.7475,False,13.1583,13.4038,reg,22752 -ESCA,2017-09-28,13.4038,13.5511,False,13.2074,13.5020,reg,14017 -ESCA,2017-09-29,13.3547,13.6002,False,13.3547,13.4038,reg,17030 -ESCA,2017-10-02,13.6002,13.6002,False,13.3547,13.5020,reg,11512 -ESCA,2017-10-03,13.3547,13.6493,False,13.2074,13.6493,reg,15425 -ESCA,2017-10-04,13.3056,13.4529,False,13.2074,13.3547,reg,4414 -ESCA,2017-10-05,13.2565,13.4038,False,13.2074,13.4038,reg,2822 -ESCA,2017-10-06,13.4038,13.5511,False,13.1583,13.1583,reg,6470 -ESCA,2017-10-09,13.3056,13.5020,False,13.3056,13.5020,reg,3396 -ESCA,2017-10-10,13.6002,13.6493,False,13.4038,13.4529,reg,6347 -ESCA,2017-10-11,13.6493,13.7475,False,13.4529,13.4529,reg,7537 -ESCA,2017-10-12,13.4529,13.7475,False,13.3056,13.6493,reg,9635 -ESCA,2017-10-13,13.5511,13.6002,False,13.4038,13.5020,reg,5656 -ESCA,2017-10-16,13.5511,13.6493,False,13.5020,13.6493,reg,4021 -ESCA,2017-10-17,13.4529,13.6002,False,13.3547,13.4529,reg,6760 -ESCA,2017-10-18,13.3547,13.5511,False,13.2565,13.5511,reg,7474 -ESCA,2017-10-19,13.4529,13.5020,False,13.4529,13.5020,reg,2337 -ESCA,2017-10-20,13.5511,13.6002,False,13.3105,13.6002,reg,7972 -ESCA,2017-10-23,13.1092,13.4038,False,13.1092,13.3547,reg,3202 -ESCA,2017-10-24,13.3056,13.4038,False,12.9619,12.9619,reg,5872 -ESCA,2017-10-25,13.4038,13.4529,False,13.2565,13.2565,reg,4198 -ESCA,2017-10-26,13.1583,13.5511,False,11.9799,13.5511,reg,9987 -ESCA,2017-10-27,12.5691,12.9864,False,11.4399,12.9439,reg,24562 -ESCA,2017-10-30,12.2254,12.7164,False,12.0701,12.7164,reg,14930 -ESCA,2017-10-31,12.1272,12.3727,False,11.9308,12.3727,reg,18580 -ESCA,2017-11-01,12.0781,12.3236,False,12.0290,12.3236,reg,6039 -ESCA,2017-11-02,12.2745,13.2074,False,11.9799,12.8637,reg,18008 -ESCA,2017-11-03,12.6182,12.6182,False,11.7344,12.2745,reg,22632 -ESCA,2017-11-06,12.6182,12.6673,False,12.5200,12.5200,reg,4372 -ESCA,2017-11-07,12.5691,12.7205,False,12.2462,12.5200,reg,11591 -ESCA,2017-11-08,12.7164,12.7164,False,12.4709,12.4709,reg,14460 -ESCA,2017-11-09,12.7164,12.7655,False,12.6182,12.6182,reg,6229 -ESCA,2017-11-10,12.7164,12.8637,False,12.7164,12.8146,reg,3143 -ESCA,2017-11-13,12.8637,12.9619,False,12.5495,12.5691,reg,10764 -ESCA,2017-11-14,12.8637,12.8637,False,12.5691,12.6182,reg,5507 -ESCA,2017-11-15,12.6182,13.0110,False,12.5691,13.0110,reg,7067 -ESCA,2017-11-16,12.8637,12.9128,False,12.7557,12.7655,reg,10654 -ESCA,2017-11-17,12.8637,12.9619,False,12.8637,12.9619,reg,9782 -ESCA,2017-11-20,13.5511,13.5511,False,12.8637,12.8637,reg,10031 -ESCA,2017-11-21,13.4529,13.5511,False,13.2565,13.5020,reg,14108 -ESCA,2017-11-22,13.3547,13.4529,False,13.2565,13.4529,reg,4866 -ESCA,2017-11-27,13.3056,13.5020,False,13.2565,13.2565,reg,11811 -ESCA,2017-11-28,13.7475,13.7475,False,13.3301,13.3547,reg,10230 -ESCA,2017-11-29,13.7475,13.8849,False,13.3547,13.3547,reg,24360 -ESCA,2017-11-30,13.3547,13.6493,False,13.2074,13.3056,reg,10624 -ESCA,2017-12-01,13.4529,13.5020,False,12.6673,13.4038,reg,9734 -ESCA,2017-12-04,13.4529,13.6002,False,13.2643,13.6002,reg,4832 -ESCA,2017-12-05,13.3547,13.5020,False,13.3547,13.5020,reg,7635 -ESCA,2017-12-06,13.0601,13.2074,False,13.0601,13.0601,reg,7052 -ESCA,2017-12-07,13.1092,13.1583,False,12.9619,13.1092,reg,23691 -ESCA,2017-12-08,13.2726,13.3221,False,12.8814,13.2231,reg,6909 -ESCA,2017-12-11,13.1736,13.2726,False,13.0002,13.2231,reg,4790 -ESCA,2017-12-12,13.2231,13.3221,False,12.8814,13.3221,reg,5556 -ESCA,2017-12-13,13.4212,13.5202,False,13.2479,13.2726,reg,8054 -ESCA,2017-12-14,12.8764,13.4212,False,12.7774,13.2231,reg,6304 -ESCA,2017-12-15,12.9755,13.1439,False,12.8764,12.8764,reg,49400 -ESCA,2017-12-18,13.3221,13.3221,False,13.0250,13.1240,reg,16147 -ESCA,2017-12-19,13.2726,13.3221,False,13.1820,13.1820,reg,3718 -ESCA,2017-12-20,12.8764,13.2726,False,12.8269,13.2726,reg,6910 -ESCA,2017-12-21,13.0745,13.1240,False,12.7279,12.9877,reg,15652 -ESCA,2017-12-22,12.8764,13.1736,False,12.8764,12.9755,reg,7011 -ESCA,2017-12-26,12.8764,13.1736,False,12.8764,13.0250,reg,5342 -ESCA,2017-12-27,12.8269,13.0250,False,12.7279,13.0250,reg,3004 -ESCA,2017-12-28,12.4802,12.8764,False,12.4307,12.8764,reg,5345 -ESCA,2017-12-29,12.1831,12.4802,False,12.1831,12.4307,reg,15626 -ESCA,2018-01-02,12.6783,12.7279,False,12.2821,12.3812,reg,11519 -ESCA,2018-01-03,12.4802,12.8527,False,12.4307,12.5298,reg,9674 -ESCA,2018-01-04,13.1736,13.1736,False,12.5298,12.5298,reg,6178 -ESCA,2018-01-05,12.6783,13.0250,False,12.5298,13.0250,reg,4693 -ESCA,2018-01-08,12.8764,13.0250,False,12.5793,12.5793,reg,6575 -ESCA,2018-01-09,12.9260,13.0250,False,12.7279,12.7279,reg,10993 -ESCA,2018-01-10,12.6288,12.8269,False,12.5298,12.8269,reg,8872 -ESCA,2018-01-11,12.7774,12.8764,False,12.5298,12.6288,reg,15908 -ESCA,2018-01-12,12.8764,12.9260,False,12.8031,12.8031,reg,3497 -ESCA,2018-01-16,12.6783,13.2726,False,12.6783,12.9260,reg,23569 -ESCA,2018-01-17,12.9755,13.0250,False,12.7279,12.7774,reg,9043 -ESCA,2018-01-18,12.5793,13.0250,False,12.5793,12.8764,reg,8694 -ESCA,2018-01-19,12.9260,12.9260,False,12.5298,12.5793,reg,5556 -ESCA,2018-01-22,13.0250,13.0250,False,12.7774,12.7774,reg,5165 -ESCA,2018-01-23,12.9260,13.0250,False,12.7526,12.9260,reg,8167 -ESCA,2018-01-24,12.8764,13.0250,False,12.8764,13.0250,reg,6450 -ESCA,2018-01-25,13.0250,13.0250,False,12.8517,12.8517,reg,1885 -ESCA,2018-01-26,13.0250,13.0250,False,12.9260,13.0250,reg,1993 -ESCA,2018-01-29,12.8764,13.0250,False,12.8269,13.0250,reg,2678 -ESCA,2018-01-30,12.5793,12.8764,False,12.4307,12.8764,reg,5231 -ESCA,2018-01-31,12.7279,12.8269,False,12.4678,12.4802,reg,10474 -ESCA,2018-02-01,12.8764,12.9260,False,12.3317,12.4802,reg,13572 -ESCA,2018-02-02,12.5793,12.9755,False,12.4307,12.4802,reg,18682 -ESCA,2018-02-05,12.2326,12.8764,False,12.2326,12.5298,reg,17371 -ESCA,2018-02-06,12.2821,12.6288,False,12.1831,12.1831,reg,29923 -ESCA,2018-02-07,12.3812,12.5793,False,12.2821,12.5298,reg,18626 -ESCA,2018-02-08,12.4307,12.6783,False,12.2821,12.4307,reg,11248 -ESCA,2018-02-09,12.7279,12.8269,False,12.1336,12.1336,reg,7791 -ESCA,2018-02-12,12.6783,12.8269,False,12.3812,12.6288,reg,7496 -ESCA,2018-02-13,12.5793,12.6288,False,12.4802,12.6288,reg,4390 -ESCA,2018-02-14,12.1831,12.5793,False,12.1831,12.3812,reg,15554 -ESCA,2018-02-15,12.5793,12.5793,False,12.1831,12.1831,reg,4666 -ESCA,2018-02-16,12.3317,12.6647,False,11.8859,12.3812,reg,7810 -ESCA,2018-02-20,11.8859,12.1831,False,11.8859,12.1831,reg,10688 -ESCA,2018-02-21,11.9355,12.1336,False,11.8364,11.9850,reg,4156 -ESCA,2018-02-22,11.8859,12.0840,False,11.7869,11.8364,reg,7464 -ESCA,2018-02-23,11.9850,11.9850,False,11.8859,11.8859,reg,3278 -ESCA,2018-02-26,11.9355,12.1058,False,11.7869,12.0840,reg,5210 -ESCA,2018-02-27,12.1831,12.2821,False,11.7869,11.9850,reg,15147 -ESCA,2018-02-28,12.0345,12.7823,False,11.9850,12.2326,reg,13822 -ESCA,2018-03-01,12.4307,12.5248,False,12.0936,12.1336,reg,15172 -ESCA,2018-03-02,12.7279,12.8269,False,12.1336,12.2821,reg,9458 -ESCA,2018-03-05,13.2231,13.3221,False,12.7279,12.7279,reg,12721 -ESCA,2018-03-06,13.2231,13.3221,False,13.1240,13.1736,reg,14039 -ESCA,2018-03-07,13.0745,13.2231,False,12.8269,12.8269,reg,8979 -ESCA,2018-03-08,13.0250,13.1736,False,13.0131,13.0250,reg,6699 -ESCA,2018-03-09,13.2000,13.2500,False,12.8000,13.2000,reg,7704 -ESCA,2018-03-12,13.5000,13.5000,False,13.2500,13.2500,reg,8602 -ESCA,2018-03-13,13.3500,13.4500,False,13.1500,13.1500,reg,6072 -ESCA,2018-03-14,13.4000,13.4500,False,13.1000,13.4000,reg,7794 -ESCA,2018-03-15,13.3000,13.4500,False,13.1000,13.1500,reg,8438 -ESCA,2018-03-16,13.4500,13.4500,False,13.2500,13.2500,reg,27433 -ESCA,2018-03-19,13.8500,13.9500,False,13.1050,13.4500,reg,21907 -ESCA,2018-03-20,13.9500,14.2500,False,13.8500,13.8500,reg,15443 -ESCA,2018-03-21,14.1500,14.1964,False,13.4500,14.0000,reg,12227 -ESCA,2018-03-22,14.0000,14.1500,False,13.9000,14.1500,reg,13505 -ESCA,2018-03-23,13.8500,14.0000,False,13.6500,13.9000,reg,21569 -ESCA,2018-03-26,13.7500,14.0000,False,13.5000,13.9500,reg,15921 -ESCA,2018-03-27,13.4500,13.9000,False,13.3500,13.7000,reg,8867 -ESCA,2018-03-28,13.6000,13.6000,False,13.5500,13.5500,reg,4550 -ESCA,2018-03-29,13.7000,13.7500,False,13.5500,13.7500,reg,12560 -ESCA,2018-04-02,13.6500,13.7750,False,13.5500,13.7750,reg,8259 -ESCA,2018-04-03,13.6000,13.8010,False,13.5500,13.8010,reg,11938 -ESCA,2018-04-04,13.7500,13.7500,False,13.5500,13.5500,reg,4642 -ESCA,2018-04-05,13.9500,14.0000,False,13.6500,13.6500,reg,8484 -ESCA,2018-04-06,13.8500,14.0000,False,13.6497,13.9000,reg,9025 -ESCA,2018-04-09,13.9500,14.0000,False,13.8500,13.8500,reg,8689 -ESCA,2018-04-10,14.3000,14.4000,False,13.8500,13.8500,reg,12709 -ESCA,2018-04-11,14.2500,14.3000,False,14.1000,14.2500,reg,6125 -ESCA,2018-04-12,14.0500,14.2002,False,14.0500,14.2002,reg,3491 -ESCA,2018-04-13,14.1000,14.1000,False,13.9391,13.9391,reg,3034 -ESCA,2018-04-16,14.2000,14.2000,False,13.7590,13.7590,reg,7857 -ESCA,2018-04-17,14.2500,14.3220,False,14.0500,14.3000,reg,12465 -ESCA,2018-04-18,14.2500,14.3000,False,14.1250,14.3000,reg,7455 -ESCA,2018-04-19,13.4000,13.9000,False,13.3000,13.7000,reg,20625 -ESCA,2018-04-20,12.9500,13.2000,False,12.9000,13.2000,reg,11006 -ESCA,2018-04-23,13.3500,13.4000,False,12.9000,12.9500,reg,10592 -ESCA,2018-04-24,13.3500,13.4500,False,13.1000,13.1000,reg,11688 -ESCA,2018-04-25,13.2500,13.4500,False,13.0000,13.4500,reg,19649 -ESCA,2018-04-26,13.2500,13.3000,False,13.1500,13.1500,reg,3327 -ESCA,2018-04-27,13.1000,13.2000,False,13.0000,13.2000,reg,8937 -ESCA,2018-04-30,13.2500,13.2500,False,13.1000,13.2500,reg,6355 -ESCA,2018-05-01,13.2000,13.2000,False,12.8000,12.8000,reg,8308 -ESCA,2018-05-02,13.3500,13.3500,False,12.8500,13.1000,reg,10725 -ESCA,2018-05-03,13.3000,13.3500,False,13.2500,13.2500,reg,3159 -ESCA,2018-05-04,13.3500,13.3500,False,12.9500,13.3500,reg,6269 -ESCA,2018-05-07,13.5000,13.5000,False,13.1003,13.3500,reg,5357 -ESCA,2018-05-08,13.6000,13.6000,False,13.2500,13.2500,reg,4983 -ESCA,2018-05-09,13.7000,13.8000,False,13.5500,13.5500,reg,4242 -ESCA,2018-05-10,13.6500,13.7500,False,13.5050,13.6500,reg,6019 -ESCA,2018-05-11,13.4000,13.5000,False,13.3000,13.3500,reg,6626 -ESCA,2018-05-14,12.9500,13.9000,False,12.9000,13.5000,reg,17288 -ESCA,2018-05-15,13.2500,13.5000,False,13.0500,13.0500,reg,7289 -ESCA,2018-05-16,13.8500,13.9500,False,13.3500,13.3500,reg,13400 -ESCA,2018-05-17,14.4500,14.4900,False,13.9500,13.9500,reg,20227 -ESCA,2018-05-18,14.4000,14.5000,False,13.7650,14.5000,reg,12899 -ESCA,2018-05-21,14.3500,14.3500,False,14.1500,14.3500,reg,13134 -ESCA,2018-05-22,14.0500,14.2000,False,14.0500,14.1550,reg,4951 -ESCA,2018-05-23,14.2000,14.2500,False,14.0500,14.1000,reg,6958 -ESCA,2018-05-24,14.1000,14.1028,False,13.9500,14.1028,reg,2910 -ESCA,2018-05-25,14.2000,14.2000,False,13.9500,14.0100,reg,3332 -ESCA,2018-05-29,14.1500,14.2000,False,14.0750,14.2000,reg,3699 -ESCA,2018-05-30,14.3500,14.4000,False,14.2500,14.2500,reg,12260 -ESCA,2018-05-31,14.4000,14.5000,False,14.3000,14.4000,reg,8962 -ESCA,2018-06-01,14.5000,14.5000,False,14.3000,14.4000,reg,5959 -ESCA,2018-06-04,14.4000,14.5000,False,14.4000,14.5000,reg,7124 -ESCA,2018-06-05,14.5500,14.6000,False,14.5000,14.5000,reg,19904 +ESCA,2017-06-09,12.4878,12.8253,False,12.3432,12.4878,reg,17957 +ESCA,2017-06-12,12.7771,12.8736,False,12.5360,12.5360,reg,11392 +ESCA,2017-06-13,12.5843,12.8253,False,12.3914,12.3914,reg,6251 +ESCA,2017-06-14,12.7771,12.8253,False,12.1503,12.1503,reg,12302 +ESCA,2017-06-15,12.7289,12.8253,False,12.4878,12.6807,reg,3675 +ESCA,2017-06-16,12.2950,12.7289,False,12.2468,12.4396,reg,29175 +ESCA,2017-06-19,12.4396,12.4878,False,12.2468,12.4348,reg,4896 +ESCA,2017-06-20,12.3432,12.4396,False,12.2950,12.2950,reg,35501 +ESCA,2017-06-21,12.2950,12.3914,False,12.1985,12.3432,reg,4883 +ESCA,2017-06-22,12.6325,12.7289,False,12.1915,12.1915,reg,4628 +ESCA,2017-06-23,13.2111,13.3557,False,12.2955,12.2955,reg,47469 +ESCA,2017-06-26,12.8253,13.1629,False,12.6388,13.1146,reg,13071 +ESCA,2017-06-27,12.7289,13.1629,False,12.3914,12.9218,reg,34717 +ESCA,2017-06-28,13.0182,13.1629,False,12.3673,12.4878,reg,39513 +ESCA,2017-06-29,12.7289,13.0182,False,12.7289,13.0182,reg,11949 +ESCA,2017-06-30,12.6325,12.7289,False,12.4878,12.5843,reg,2515 +ESCA,2017-07-05,12.3914,12.4878,False,12.1937,12.3432,reg,7505 +ESCA,2017-07-06,12.3432,12.3962,False,12.1021,12.1985,reg,7004 +ESCA,2017-07-07,12.5843,12.5843,False,12.5360,12.5843,reg,2294 +ESCA,2017-07-10,12.3432,12.5843,False,12.3432,12.5843,reg,6189 +ESCA,2017-07-11,12.3914,12.4878,False,12.0539,12.1503,reg,9653 +ESCA,2017-07-12,12.4396,13.1629,False,12.3914,13.1629,reg,5072 +ESCA,2017-07-13,12.3432,12.5949,False,12.2950,12.3914,reg,2915 +ESCA,2017-07-14,12.4878,12.4878,False,12.2998,12.3432,reg,2199 +ESCA,2017-07-17,12.1985,12.4396,False,12.1503,12.4396,reg,4773 +ESCA,2017-07-18,12.0057,12.1503,False,12.0057,12.1503,reg,7332 +ESCA,2017-07-19,11.9575,12.2950,False,11.8610,12.0057,reg,5126 +ESCA,2017-07-20,12.3432,12.3432,False,11.8820,11.9092,reg,7370 +ESCA,2017-07-21,12.6325,12.7289,False,12.4878,12.4878,reg,11214 +ESCA,2017-07-24,12.0057,12.5843,False,11.9092,12.5843,reg,12056 +ESCA,2017-07-25,12.2468,12.4396,False,12.0057,12.1021,reg,12658 +ESCA,2017-07-26,12.2950,12.4396,False,12.1985,12.2950,reg,5729 +ESCA,2017-07-27,11.9575,12.2950,False,11.9575,12.2468,reg,7235 +ESCA,2017-07-28,12.0539,12.1503,False,12.0057,12.1021,reg,9234 +ESCA,2017-07-31,11.9092,12.0539,False,11.8610,11.9575,reg,7650 +ESCA,2017-08-01,11.9575,11.9575,False,11.8851,11.8851,reg,7746 +ESCA,2017-08-02,11.8128,11.9092,False,11.7646,11.8610,reg,9349 +ESCA,2017-08-03,11.6682,11.8128,False,11.6682,11.8128,reg,4165 +ESCA,2017-08-04,11.7164,11.7646,False,11.6200,11.7646,reg,11849 +ESCA,2017-08-07,11.8610,11.9092,False,11.5717,11.5717,reg,11064 +ESCA,2017-08-08,11.9575,12.0153,False,11.8128,11.8610,reg,8151 +ESCA,2017-08-09,11.6200,11.9575,False,11.6200,11.8128,reg,7880 +ESCA,2017-08-10,11.6200,11.7164,False,11.4271,11.4271,reg,18838 +ESCA,2017-08-11,11.5717,11.7646,False,11.5717,11.7646,reg,10570 +ESCA,2017-08-14,12.0539,12.0539,False,11.6682,11.6682,reg,7786 +ESCA,2017-08-15,11.9092,12.0057,False,11.9092,11.9575,reg,6142 +ESCA,2017-08-16,11.6200,11.9092,False,11.5717,11.9092,reg,5578 +ESCA,2017-08-17,11.4753,11.6200,False,11.3789,11.5235,reg,13494 +ESCA,2017-08-18,11.4753,11.5235,False,11.2824,11.3307,reg,22135 +ESCA,2017-08-21,11.4753,11.5717,False,11.3307,11.4271,reg,6105 +ESCA,2017-08-22,11.6200,11.6200,False,11.5235,11.6200,reg,3536 +ESCA,2017-08-23,11.4271,11.4801,False,11.4271,11.4271,reg,4085 +ESCA,2017-08-24,11.4753,11.5717,False,11.4271,11.5717,reg,2357 +ESCA,2017-08-25,11.5717,11.6200,False,11.4271,11.4753,reg,13195 +ESCA,2017-08-28,11.6200,11.8128,False,11.6200,11.7164,reg,4534 +ESCA,2017-08-29,11.6200,11.9092,False,11.5717,11.9092,reg,9201 +ESCA,2017-08-30,11.5717,11.7164,False,11.5717,11.6682,reg,4458 +ESCA,2017-08-31,11.6200,11.7646,False,11.5717,11.5717,reg,16276 +ESCA,2017-09-01,11.7164,11.7164,False,11.4753,11.4753,reg,9760 +ESCA,2017-09-05,11.5717,11.8610,False,11.4271,11.7164,reg,9782 +ESCA,2017-09-06,11.7164,11.8128,False,11.6200,11.7164,reg,20194 +ESCA,2017-09-07,11.7164,11.7646,False,11.4271,11.4271,reg,6169 +ESCA,2017-09-08,11.7797,11.8770,False,11.5363,11.5363,reg,18484 +ESCA,2017-09-11,11.8770,11.9257,False,11.7797,11.8283,reg,5315 +ESCA,2017-09-12,11.9257,12.1691,False,11.7797,11.8770,reg,6426 +ESCA,2017-09-13,11.7797,11.9257,False,11.6336,11.6823,reg,43090 +ESCA,2017-09-14,11.8770,11.9744,False,11.7797,11.7797,reg,15746 +ESCA,2017-09-15,12.0717,12.1204,False,11.7797,11.9257,reg,61110 +ESCA,2017-09-18,12.6558,12.7532,False,12.1691,12.2177,reg,7489 +ESCA,2017-09-19,12.8019,12.8992,False,12.6898,12.6898,reg,11159 +ESCA,2017-09-20,12.7532,12.9966,False,12.7532,12.8019,reg,11950 +ESCA,2017-09-21,13.0939,13.1231,False,12.8992,12.8992,reg,4613 +ESCA,2017-09-22,13.1426,13.1426,False,12.5098,13.0452,reg,8360 +ESCA,2017-09-25,13.0452,13.5320,False,12.8992,12.8992,reg,8668 +ESCA,2017-09-26,13.2886,13.3860,False,12.8992,13.1913,reg,6671 +ESCA,2017-09-27,13.5320,13.6294,False,13.0452,13.2886,reg,22752 +ESCA,2017-09-28,13.2886,13.4347,False,13.0939,13.3860,reg,14017 +ESCA,2017-09-29,13.2400,13.4833,False,13.2400,13.2886,reg,17030 +ESCA,2017-10-02,13.4833,13.4833,False,13.2400,13.3860,reg,11512 +ESCA,2017-10-03,13.2400,13.5320,False,13.0939,13.5320,reg,15425 +ESCA,2017-10-04,13.1913,13.3373,False,13.0939,13.2400,reg,4414 +ESCA,2017-10-05,13.1426,13.2886,False,13.0939,13.2886,reg,2822 +ESCA,2017-10-06,13.2886,13.4347,False,13.0452,13.0452,reg,6470 +ESCA,2017-10-09,13.1913,13.3860,False,13.1913,13.3860,reg,3396 +ESCA,2017-10-10,13.4833,13.5320,False,13.2886,13.3373,reg,6347 +ESCA,2017-10-11,13.5320,13.6294,False,13.3373,13.3373,reg,7537 +ESCA,2017-10-12,13.3373,13.6294,False,13.1913,13.5320,reg,9635 +ESCA,2017-10-13,13.4347,13.4833,False,13.2886,13.3860,reg,5656 +ESCA,2017-10-16,13.4347,13.5320,False,13.3860,13.5320,reg,4021 +ESCA,2017-10-17,13.3373,13.4833,False,13.2400,13.3373,reg,6760 +ESCA,2017-10-18,13.2400,13.4347,False,13.1426,13.4347,reg,7474 +ESCA,2017-10-19,13.3373,13.3860,False,13.3373,13.3860,reg,2337 +ESCA,2017-10-20,13.4347,13.4833,False,13.1961,13.4833,reg,7972 +ESCA,2017-10-23,12.9966,13.2886,False,12.9966,13.2400,reg,3202 +ESCA,2017-10-24,13.1913,13.2886,False,12.8505,12.8505,reg,5872 +ESCA,2017-10-25,13.2886,13.3373,False,13.1426,13.1426,reg,4198 +ESCA,2017-10-26,13.0452,13.4347,False,11.8770,13.4347,reg,9987 +ESCA,2017-10-27,12.4611,12.8749,False,11.3416,12.8327,reg,24562 +ESCA,2017-10-30,12.1204,12.6072,False,11.9664,12.6072,reg,14930 +ESCA,2017-10-31,12.0230,12.2664,False,11.8283,12.2664,reg,18580 +ESCA,2017-11-01,11.9744,12.2177,False,11.9257,12.2177,reg,6039 +ESCA,2017-11-02,12.1691,13.0939,False,11.8770,12.7532,reg,18008 +ESCA,2017-11-03,12.5098,12.5098,False,11.6336,12.1691,reg,22632 +ESCA,2017-11-06,12.5098,12.5585,False,12.4125,12.4125,reg,4372 +ESCA,2017-11-07,12.4611,12.6112,False,12.1410,12.4125,reg,11591 +ESCA,2017-11-08,12.6072,12.6072,False,12.3638,12.3638,reg,14460 +ESCA,2017-11-09,12.6072,12.6558,False,12.5098,12.5098,reg,6229 +ESCA,2017-11-10,12.6072,12.7532,False,12.6072,12.7045,reg,3143 +ESCA,2017-11-13,12.7532,12.8505,False,12.4417,12.4611,reg,10764 +ESCA,2017-11-14,12.7532,12.7532,False,12.4611,12.5098,reg,5507 +ESCA,2017-11-15,12.5098,12.8992,False,12.4611,12.8992,reg,7067 +ESCA,2017-11-16,12.7532,12.8019,False,12.6461,12.6558,reg,10654 +ESCA,2017-11-17,12.7532,12.8505,False,12.7532,12.8505,reg,9782 +ESCA,2017-11-20,13.4347,13.4347,False,12.7532,12.7532,reg,10031 +ESCA,2017-11-21,13.3373,13.4347,False,13.1426,13.3860,reg,14108 +ESCA,2017-11-22,13.2400,13.3373,False,13.1426,13.3373,reg,4866 +ESCA,2017-11-27,13.1913,13.3860,False,13.1426,13.1426,reg,11811 +ESCA,2017-11-28,13.6294,13.6294,False,13.2156,13.2400,reg,10230 +ESCA,2017-11-29,13.6294,13.7657,False,13.2400,13.2400,reg,24360 +ESCA,2017-11-30,13.2400,13.5320,False,13.0939,13.1913,reg,10624 +ESCA,2017-12-01,13.3373,13.3860,False,12.5585,13.2886,reg,9734 +ESCA,2017-12-04,13.3373,13.4833,False,13.1504,13.4833,reg,4832 +ESCA,2017-12-05,13.2400,13.3860,False,13.2400,13.3860,reg,7635 +ESCA,2017-12-06,12.9479,13.0939,False,12.9479,12.9479,reg,7052 +ESCA,2017-12-07,12.9966,13.0452,False,12.8505,12.9966,reg,23691 +ESCA,2017-12-08,13.1586,13.2077,False,12.7707,13.1095,reg,6909 +ESCA,2017-12-11,13.0604,13.1586,False,12.8886,13.1095,reg,4790 +ESCA,2017-12-12,13.1095,13.2077,False,12.7707,13.2077,reg,5556 +ESCA,2017-12-13,13.3059,13.4041,False,13.1340,13.1586,reg,8054 +ESCA,2017-12-14,12.7658,13.3059,False,12.6676,13.1095,reg,6304 +ESCA,2017-12-15,12.8640,13.0309,False,12.7658,12.7658,reg,49400 +ESCA,2017-12-18,13.2077,13.2077,False,12.9131,13.0113,reg,16147 +ESCA,2017-12-19,13.1586,13.2077,False,13.0687,13.0687,reg,3718 +ESCA,2017-12-20,12.7658,13.1586,False,12.7167,13.1586,reg,6910 +ESCA,2017-12-21,12.9622,13.0113,False,12.6185,12.8761,reg,15652 +ESCA,2017-12-22,12.7658,13.0604,False,12.7658,12.8640,reg,7011 +ESCA,2017-12-26,12.7658,13.0604,False,12.7658,12.9131,reg,5342 +ESCA,2017-12-27,12.7167,12.9131,False,12.6185,12.9131,reg,3004 +ESCA,2017-12-28,12.3730,12.7658,False,12.3239,12.7658,reg,5345 +ESCA,2017-12-29,12.0784,12.3730,False,12.0784,12.3239,reg,15626 +ESCA,2018-01-02,12.5694,12.6185,False,12.1766,12.2748,reg,11519 +ESCA,2018-01-03,12.3730,12.7422,False,12.3239,12.4221,reg,9674 +ESCA,2018-01-04,13.0604,13.0604,False,12.4221,12.4221,reg,6178 +ESCA,2018-01-05,12.5694,12.9131,False,12.4221,12.9131,reg,4693 +ESCA,2018-01-08,12.7658,12.9131,False,12.4712,12.4712,reg,6575 +ESCA,2018-01-09,12.8149,12.9131,False,12.6185,12.6185,reg,10993 +ESCA,2018-01-10,12.5203,12.7167,False,12.4221,12.7167,reg,8872 +ESCA,2018-01-11,12.6676,12.7658,False,12.4221,12.5203,reg,15908 +ESCA,2018-01-12,12.7658,12.8149,False,12.6931,12.6931,reg,3497 +ESCA,2018-01-16,12.5694,13.1586,False,12.5694,12.8149,reg,23569 +ESCA,2018-01-17,12.8640,12.9131,False,12.6185,12.6676,reg,9043 +ESCA,2018-01-18,12.4712,12.9131,False,12.4712,12.7658,reg,8694 +ESCA,2018-01-19,12.8149,12.8149,False,12.4221,12.4712,reg,5556 +ESCA,2018-01-22,12.9131,12.9131,False,12.6676,12.6676,reg,5165 +ESCA,2018-01-23,12.8149,12.9131,False,12.6431,12.8149,reg,8167 +ESCA,2018-01-24,12.7658,12.9131,False,12.7658,12.9131,reg,6450 +ESCA,2018-01-25,12.9131,12.9131,False,12.7413,12.7413,reg,1885 +ESCA,2018-01-26,12.9131,12.9131,False,12.8149,12.9131,reg,1993 +ESCA,2018-01-29,12.7658,12.9131,False,12.7167,12.9131,reg,2678 +ESCA,2018-01-30,12.4712,12.7658,False,12.3239,12.7658,reg,5231 +ESCA,2018-01-31,12.6185,12.7167,False,12.3607,12.3730,reg,10474 +ESCA,2018-02-01,12.7658,12.8149,False,12.2257,12.3730,reg,13572 +ESCA,2018-02-02,12.4712,12.8640,False,12.3239,12.3730,reg,18682 +ESCA,2018-02-05,12.1275,12.7658,False,12.1275,12.4221,reg,17371 +ESCA,2018-02-06,12.1766,12.5203,False,12.0784,12.0784,reg,29923 +ESCA,2018-02-07,12.2748,12.4712,False,12.1766,12.4221,reg,18626 +ESCA,2018-02-08,12.3239,12.5694,False,12.1766,12.3239,reg,11248 +ESCA,2018-02-09,12.6185,12.7167,False,12.0293,12.0293,reg,7791 +ESCA,2018-02-12,12.5694,12.7167,False,12.2748,12.5203,reg,7496 +ESCA,2018-02-13,12.4712,12.5203,False,12.3730,12.5203,reg,4390 +ESCA,2018-02-14,12.0784,12.4712,False,12.0784,12.2748,reg,15554 +ESCA,2018-02-15,12.4712,12.4712,False,12.0784,12.0784,reg,4666 +ESCA,2018-02-16,12.2257,12.5559,False,11.7838,12.2748,reg,7810 +ESCA,2018-02-20,11.7838,12.0784,False,11.7838,12.0784,reg,10688 +ESCA,2018-02-21,11.8329,12.0293,False,11.7347,11.8820,reg,4156 +ESCA,2018-02-22,11.7838,11.9802,False,11.6856,11.7347,reg,7464 +ESCA,2018-02-23,11.8820,11.8820,False,11.7838,11.7838,reg,3278 +ESCA,2018-02-26,11.8329,12.0018,False,11.6856,11.9802,reg,5210 +ESCA,2018-02-27,12.0784,12.1766,False,11.6856,11.8820,reg,15147 +ESCA,2018-02-28,11.9311,12.6725,False,11.8820,12.1275,reg,13822 +ESCA,2018-03-01,12.3239,12.4172,False,11.9897,12.0293,reg,15172 +ESCA,2018-03-02,12.6185,12.7167,False,12.0293,12.1766,reg,9458 +ESCA,2018-03-05,13.1095,13.2077,False,12.6185,12.6185,reg,12721 +ESCA,2018-03-06,13.1095,13.2077,False,13.0113,13.0604,reg,14039 +ESCA,2018-03-07,12.9622,13.1095,False,12.7167,12.7167,reg,8979 +ESCA,2018-03-08,12.9131,13.0604,False,12.9013,12.9131,reg,6699 +ESCA,2018-03-09,13.0866,13.1362,False,12.6900,13.0866,reg,7704 +ESCA,2018-03-12,13.3840,13.3840,False,13.1362,13.1362,reg,8602 +ESCA,2018-03-13,13.2353,13.3345,False,13.0370,13.0370,reg,6072 +ESCA,2018-03-14,13.2849,13.3345,False,12.9875,13.2849,reg,7794 +ESCA,2018-03-15,13.1857,13.3345,False,12.9875,13.0370,reg,8438 +ESCA,2018-03-16,13.3345,13.3345,False,13.1362,13.1362,reg,27433 +ESCA,2018-03-19,13.7310,13.8302,False,12.9924,13.3345,reg,21907 +ESCA,2018-03-20,13.8302,14.1276,False,13.7310,13.7310,reg,15443 +ESCA,2018-03-21,14.0284,14.0744,False,13.3345,13.8797,reg,12227 +ESCA,2018-03-22,13.8797,14.0284,False,13.7806,14.0284,reg,13505 +ESCA,2018-03-23,13.7310,13.8797,False,13.5327,13.7806,reg,21569 +ESCA,2018-03-26,13.6319,13.8797,False,13.3840,13.8302,reg,15921 +ESCA,2018-03-27,13.3345,13.7806,False,13.2353,13.5823,reg,8867 +ESCA,2018-03-28,13.4832,13.4832,False,13.4336,13.4336,reg,4550 +ESCA,2018-03-29,13.5823,13.6319,False,13.4336,13.6319,reg,12560 +ESCA,2018-04-02,13.5327,13.6567,False,13.4336,13.6567,reg,8259 +ESCA,2018-04-03,13.4832,13.6824,False,13.4336,13.6824,reg,11938 +ESCA,2018-04-04,13.6319,13.6319,False,13.4336,13.4336,reg,4642 +ESCA,2018-04-05,13.8302,13.8797,False,13.5327,13.5327,reg,8484 +ESCA,2018-04-06,13.7310,13.8797,False,13.5324,13.7806,reg,9025 +ESCA,2018-04-09,13.8302,13.8797,False,13.7310,13.7310,reg,8689 +ESCA,2018-04-10,14.1771,14.2763,False,13.7310,13.7310,reg,12709 +ESCA,2018-04-11,14.1276,14.1771,False,13.9789,14.1276,reg,6125 +ESCA,2018-04-12,13.9293,14.0782,False,13.9293,14.0782,reg,3491 +ESCA,2018-04-13,13.9789,13.9789,False,13.8193,13.8193,reg,3034 +ESCA,2018-04-16,14.0780,14.0780,False,13.6408,13.6408,reg,7857 +ESCA,2018-04-17,14.1276,14.1990,False,13.9293,14.1771,reg,12465 +ESCA,2018-04-18,14.1276,14.1771,False,14.0037,14.1771,reg,7455 +ESCA,2018-04-19,13.2849,13.7806,False,13.1857,13.5823,reg,20625 +ESCA,2018-04-20,12.8387,13.0866,False,12.7892,13.0866,reg,11006 +ESCA,2018-04-23,13.2353,13.2849,False,12.7892,12.8387,reg,10592 +ESCA,2018-04-24,13.2353,13.3345,False,12.9875,12.9875,reg,11688 +ESCA,2018-04-25,13.1362,13.3345,False,12.8883,13.3345,reg,19649 +ESCA,2018-04-26,13.1362,13.1857,False,13.0370,13.0370,reg,3327 +ESCA,2018-04-27,12.9875,13.0866,False,12.8883,13.0866,reg,8937 +ESCA,2018-04-30,13.1362,13.1362,False,12.9875,13.1362,reg,6355 +ESCA,2018-05-01,13.0866,13.0866,False,12.6900,12.6900,reg,8308 +ESCA,2018-05-02,13.2353,13.2353,False,12.7396,12.9875,reg,10725 +ESCA,2018-05-03,13.1857,13.2353,False,13.1362,13.1362,reg,3159 +ESCA,2018-05-04,13.2353,13.2353,False,12.8387,13.2353,reg,6269 +ESCA,2018-05-07,13.3840,13.3840,False,12.9878,13.2353,reg,5357 +ESCA,2018-05-08,13.4832,13.4832,False,13.1362,13.1362,reg,4983 +ESCA,2018-05-09,13.5823,13.6814,False,13.4336,13.4336,reg,4242 +ESCA,2018-05-10,13.5327,13.6319,False,13.3890,13.5327,reg,6019 +ESCA,2018-05-11,13.2849,13.3840,False,13.1857,13.2353,reg,6626 +ESCA,2018-05-14,12.8387,13.7806,False,12.7892,13.3840,reg,17288 +ESCA,2018-05-15,13.1362,13.3840,False,12.9379,12.9379,reg,7289 +ESCA,2018-05-16,13.7310,13.8302,False,13.2353,13.2353,reg,13400 +ESCA,2018-05-17,14.3259,14.3655,False,13.8302,13.8302,reg,20227 +ESCA,2018-05-18,14.2763,14.3754,False,13.6467,14.3754,reg,12899 +ESCA,2018-05-21,14.2267,14.2267,False,14.0284,14.2267,reg,13134 +ESCA,2018-05-22,13.9293,14.0780,False,13.9293,14.0334,reg,4951 +ESCA,2018-05-23,14.0780,14.1276,False,13.9293,13.9789,reg,6958 +ESCA,2018-05-24,13.9789,13.9816,False,13.8302,13.9816,reg,2910 +ESCA,2018-05-25,14.0780,14.0780,False,13.8302,13.8896,reg,3332 +ESCA,2018-05-29,14.0284,14.0780,False,13.9541,14.0780,reg,3699 +ESCA,2018-05-30,14.2267,14.2763,False,14.1276,14.1276,reg,12260 +ESCA,2018-05-31,14.2763,14.3754,False,14.1771,14.2763,reg,8962 +ESCA,2018-06-01,14.3754,14.3754,False,14.1771,14.2763,reg,5959 +ESCA,2018-06-04,14.2763,14.3754,False,14.2763,14.3754,reg,7124 +ESCA,2018-06-05,14.4250,14.4746,False,14.3754,14.3754,reg,19904 +ESCA,2018-06-06,14.3500,14.5221,False,14.2500,14.3700,reg,12500 +ESCA,2018-06-07,14.3000,14.4500,False,14.2000,14.4500,reg,7353 +ESCA,2018-06-08,14.1500,14.3000,False,14.1500,14.2500,reg,7993 diff --git a/company_library/ESE.csv b/company_library/ESE.csv new file mode 100644 index 00000000..6030279c --- /dev/null +++ b/company_library/ESE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ESE,2017-06-08,59.1809,59.2804,False,57.3906,57.9376,reg,82457 +ESE,2017-06-09,60.5734,60.9216,False,59.1312,59.1312,reg,121738 +ESE,2017-06-12,58.9820,60.8221,False,58.6836,60.5237,reg,61954 +ESE,2017-06-13,60.0761,61.0708,False,59.0317,59.8275,reg,60270 +ESE,2017-06-14,59.3799,60.9216,False,58.9323,60.2253,reg,45323 +ESE,2017-06-15,59.6783,59.8275,False,58.7334,58.7334,reg,38168 +ESE,2017-06-16,59.4296,59.6285,False,59.0815,59.0815,reg,129787 +ESE,2017-06-19,59.8772,60.1258,False,59.1809,59.5788,reg,49758 +ESE,2017-06-20,59.2804,59.8772,False,59.1312,59.8275,reg,34380 +ESE,2017-06-21,58.3355,59.5788,False,58.1863,59.5788,reg,62306 +ESE,2017-06-22,58.5842,58.9820,False,57.6890,58.1863,reg,75583 +ESE,2017-06-23,59.3301,59.4793,False,58.6339,58.7334,reg,95236 +ESE,2017-06-26,59.1809,59.5788,False,58.8826,59.4793,reg,59816 +ESE,2017-06-27,58.6836,59.7777,False,58.5842,59.0317,reg,40153 +ESE,2017-06-28,59.6783,59.7777,False,58.8328,59.0317,reg,70089 +ESE,2017-06-29,59.1809,59.8772,False,58.8328,59.6783,reg,70536 +ESE,2017-06-30,59.4100,59.9080,False,59.1112,59.4100,reg,38014 +ESE,2017-07-05,59.8582,61.1032,False,59.4598,59.7586,reg,168464 +ESE,2017-07-06,58.9120,59.8084,False,58.5634,59.3104,reg,55256 +ESE,2017-07-07,59.7586,59.8084,False,58.8622,59.2108,reg,38140 +ESE,2017-07-10,59.4100,59.8582,False,59.1610,59.6092,reg,50669 +ESE,2017-07-11,59.7586,60.5554,False,58.2148,59.2606,reg,109712 +ESE,2017-07-12,59.7088,60.7048,False,59.7088,60.1072,reg,131705 +ESE,2017-07-13,60.0574,60.0574,False,59.1361,59.7586,reg,192366 +ESE,2017-07-14,60.1072,60.4060,False,59.6092,60.0076,reg,155655 +ESE,2017-07-17,60.8542,60.8542,False,59.8582,59.9080,reg,72446 +ESE,2017-07-18,61.0036,61.5016,False,60.6052,60.6550,reg,76137 +ESE,2017-07-19,62.3481,62.3979,False,61.0534,61.2526,reg,57077 +ESE,2017-07-20,62.8959,62.9955,False,61.8502,62.2983,reg,43092 +ESE,2017-07-21,62.5473,63.5433,False,62.2486,63.2445,reg,100165 +ESE,2017-07-24,62.2486,63.2104,False,61.5016,62.5473,reg,66905 +ESE,2017-07-25,62.1988,62.6967,False,61.9498,62.4477,reg,57554 +ESE,2017-07-26,61.2526,62.3481,False,61.2028,62.1988,reg,43636 +ESE,2017-07-27,61.3024,62.1191,False,60.7048,61.4020,reg,35548 +ESE,2017-07-28,61.9000,62.0494,False,61.1530,61.3522,reg,40505 +ESE,2017-07-31,61.4518,62.0992,False,61.0036,62.0494,reg,70866 +ESE,2017-08-01,61.2028,61.7506,False,60.9040,61.7506,reg,34547 +ESE,2017-08-02,60.8542,61.3024,False,60.3064,61.1032,reg,31686 +ESE,2017-08-03,60.9040,61.2028,False,60.5056,60.8044,reg,64110 +ESE,2017-08-04,61.0036,61.1530,False,60.5554,61.1032,reg,96375 +ESE,2017-08-07,60.9538,61.0783,False,60.6052,61.0036,reg,76554 +ESE,2017-08-08,60.9538,61.2277,False,60.2566,60.7546,reg,131417 +ESE,2017-08-09,53.2350,60.3064,False,53.1354,60.3064,reg,253429 +ESE,2017-08-10,53.1354,53.6831,False,52.2888,53.0856,reg,122882 +ESE,2017-08-11,51.1932,53.0358,False,50.0976,51.7410,reg,184126 +ESE,2017-08-14,53.5338,53.6831,False,51.2430,51.7410,reg,160951 +ESE,2017-08-15,53.6831,53.9819,False,53.2848,53.4840,reg,124034 +ESE,2017-08-16,53.9321,53.9321,False,53.2350,53.8325,reg,86309 +ESE,2017-08-17,53.4840,54.0317,False,53.2848,53.6334,reg,167860 +ESE,2017-08-18,53.7329,54.1313,False,52.9362,53.0358,reg,173232 +ESE,2017-08-21,53.5338,53.7827,False,53.0856,53.7827,reg,72102 +ESE,2017-08-22,53.7329,53.8325,False,53.4840,53.6831,reg,63271 +ESE,2017-08-23,53.2848,53.7329,False,53.2350,53.4840,reg,67517 +ESE,2017-08-24,53.1354,53.5338,False,52.8366,53.5338,reg,65109 +ESE,2017-08-25,53.3346,53.6831,False,52.8864,53.3346,reg,61392 +ESE,2017-08-28,53.3844,53.5338,False,53.1852,53.4840,reg,66819 +ESE,2017-08-29,53.7827,53.9819,False,52.8366,53.0856,reg,49941 +ESE,2017-08-30,53.7329,53.7329,False,52.6374,53.7329,reg,51124 +ESE,2017-08-31,54.2309,54.5297,False,53.8325,53.9321,reg,57594 +ESE,2017-09-01,54.6791,54.8285,False,54.1313,54.2807,reg,59030 +ESE,2017-09-05,54.0317,55.3265,False,53.8325,54.4799,reg,65816 +ESE,2017-09-06,54.4799,54.8783,False,53.8325,54.2309,reg,75956 +ESE,2017-09-07,54.3305,54.6293,False,53.9321,54.5795,reg,42096 +ESE,2017-09-08,54.5795,55.0775,False,54.2807,54.3803,reg,60810 +ESE,2017-09-11,54.7289,55.3265,False,54.5297,55.0277,reg,66965 +ESE,2017-09-12,55.2269,55.8245,False,54.7289,54.7289,reg,61769 +ESE,2017-09-13,55.7747,55.8245,False,54.9779,55.0775,reg,33572 +ESE,2017-09-14,55.5755,56.0735,False,55.2767,55.3265,reg,40056 +ESE,2017-09-15,55.9241,56.1731,False,55.0775,55.6751,reg,181673 +ESE,2017-09-18,56.9201,57.0197,False,55.8743,56.0237,reg,61386 +ESE,2017-09-19,57.6173,57.6671,False,56.9201,56.9201,reg,51814 +ESE,2017-09-20,58.1152,58.4638,False,57.2687,57.5675,reg,92044 +ESE,2017-09-21,56.9699,58.5136,False,56.9699,58.1650,reg,102313 +ESE,2017-09-22,57.6173,57.8663,False,56.8703,56.8703,reg,56681 +ESE,2017-09-25,57.9659,58.0156,False,57.3683,57.4679,reg,62782 +ESE,2017-09-26,58.2646,58.9120,False,57.9659,58.0654,reg,72004 +ESE,2017-09-27,60.1072,60.8044,False,58.2148,58.3642,reg,116257 +ESE,2017-09-28,60.2068,60.5056,False,59.4100,59.9080,reg,38705 +ESE,2017-09-29,59.7088,60.3562,False,59.5594,60.1570,reg,66409 +ESE,2017-10-02,60.9355,60.9854,False,59.4395,59.7886,reg,70970 +ESE,2017-10-03,61.8331,61.8829,False,60.4368,61.0851,reg,94583 +ESE,2017-10-04,60.6862,61.8331,False,60.4867,61.8331,reg,81929 +ESE,2017-10-05,60.5366,60.9854,False,60.3371,60.7859,reg,47684 +ESE,2017-10-06,61.4342,61.4840,False,60.0878,60.0878,reg,69339 +ESE,2017-10-09,60.3371,61.6336,False,59.9881,61.3843,reg,67335 +ESE,2017-10-10,60.4368,60.8358,False,60.1875,60.6363,reg,59794 +ESE,2017-10-11,60.3371,60.8856,False,60.2872,60.5864,reg,52982 +ESE,2017-10-12,60.3371,60.7360,False,59.8883,60.1377,reg,89886 +ESE,2017-10-13,60.8358,60.8856,False,60.2374,60.7360,reg,77917 +ESE,2017-10-16,60.9854,61.4342,False,60.0878,60.9854,reg,25632 +ESE,2017-10-17,59.9382,60.8358,False,59.7886,60.5864,reg,62121 +ESE,2017-10-18,60.0379,60.7859,False,59.9382,60.1377,reg,47553 +ESE,2017-10-19,59.7387,59.9382,False,59.2899,59.6889,reg,64434 +ESE,2017-10-20,59.9382,60.2374,False,59.7886,60.2374,reg,59524 +ESE,2017-10-23,59.3398,60.1377,False,59.2401,60.0878,reg,52752 +ESE,2017-10-24,59.8385,60.0379,False,58.8910,59.3398,reg,64124 +ESE,2017-10-25,59.2899,59.7886,False,58.5918,59.7387,reg,64797 +ESE,2017-10-26,59.3897,59.7886,False,59.2650,59.4395,reg,43795 +ESE,2017-10-27,59.5891,59.7886,False,59.0905,59.4894,reg,89504 +ESE,2017-10-30,57.7940,59.4395,False,57.6444,59.2899,reg,89641 +ESE,2017-10-31,57.7940,58.5918,False,57.6444,57.9934,reg,176128 +ESE,2017-11-01,58.8910,59.1902,False,57.8937,58.1929,reg,99591 +ESE,2017-11-02,59.3398,60.2374,False,58.6916,59.0406,reg,81928 +ESE,2017-11-03,58.9907,59.5393,False,58.8412,59.0905,reg,51703 +ESE,2017-11-06,58.8910,59.4718,False,58.5004,59.1403,reg,52713 +ESE,2017-11-07,57.8937,59.0905,False,57.6942,58.7913,reg,55599 +ESE,2017-11-08,57.0460,58.4422,False,56.7468,57.6444,reg,84607 +ESE,2017-11-09,56.4975,57.2953,False,55.7495,56.7967,reg,113812 +ESE,2017-11-10,57.3951,57.9934,False,56.1983,56.3479,reg,121136 +ESE,2017-11-13,57.3951,58.0433,False,56.9463,57.1956,reg,134871 +ESE,2017-11-14,57.2953,57.5447,False,56.9463,57.1956,reg,88842 +ESE,2017-11-15,56.6969,57.5945,False,51.4112,51.9099,reg,165327 +ESE,2017-11-16,57.9934,57.9934,False,56.9463,57.0460,reg,124159 +ESE,2017-11-17,59.3897,59.6390,False,57.6444,57.6444,reg,308361 +ESE,2017-11-20,62.1821,62.2320,False,59.4894,59.4894,reg,132222 +ESE,2017-11-21,64.5757,65.1242,False,63.3789,63.6781,reg,183874 +ESE,2017-11-22,64.4759,64.9247,False,63.7778,64.6255,reg,140081 +ESE,2017-11-27,64.0770,64.4261,False,63.8277,64.2765,reg,104720 +ESE,2017-11-28,64.8749,64.9746,False,63.8776,64.3762,reg,162196 +ESE,2017-11-29,65.0743,65.2738,False,64.7253,64.9247,reg,120291 +ESE,2017-11-30,65.1741,65.7724,False,64.9247,65.3237,reg,86353 +ESE,2017-12-01,64.6255,65.1741,False,62.1821,65.1741,reg,121047 +ESE,2017-12-04,64.4759,65.7226,False,64.3762,65.0743,reg,57992 +ESE,2017-12-05,63.6282,64.7253,False,63.6282,64.6754,reg,88922 +ESE,2017-12-06,62.8802,63.6781,False,62.6808,63.0298,reg,134557 +ESE,2017-12-07,61.8331,63.3789,False,61.7299,61.8331,reg,178493 +ESE,2017-12-08,61.9827,62.3816,False,61.0851,62.2320,reg,73282 +ESE,2017-12-11,61.3843,62.0325,False,61.0352,61.8331,reg,63341 +ESE,2017-12-12,61.5837,61.8829,False,61.2347,61.2846,reg,74910 +ESE,2017-12-13,61.2846,62.1821,False,60.4867,61.6835,reg,74282 +ESE,2017-12-14,60.0878,61.5837,False,59.9881,61.0851,reg,63059 +ESE,2017-12-15,60.2872,60.9355,False,59.6141,59.9881,reg,452857 +ESE,2017-12-18,60.9854,61.6835,False,60.7360,60.9355,reg,87130 +ESE,2017-12-19,60.3870,62.4315,False,60.2872,61.0851,reg,59576 +ESE,2017-12-20,60.5864,60.8856,False,60.3371,60.5366,reg,43055 +ESE,2017-12-21,60.7360,61.4342,False,59.9881,60.7360,reg,50161 +ESE,2017-12-22,60.0878,60.6363,False,59.9881,60.6363,reg,44582 +ESE,2017-12-26,59.8385,60.7859,False,59.6390,60.0379,reg,43987 +ESE,2017-12-27,59.9382,60.6862,False,59.6889,59.9382,reg,100281 +ESE,2017-12-28,60.5366,60.5864,False,59.5393,60.0878,reg,71920 +ESE,2017-12-29,60.0878,61.0352,False,59.8883,60.7360,reg,99213 +ESE,2018-01-02,60.0878,61.3344,False,59.2899,60.3870,reg,103962 +ESE,2018-01-03,60.3175,60.5671,False,59.4187,60.0179,reg,80350 +ESE,2018-01-04,61.0165,61.7156,False,60.4173,60.4173,reg,83106 +ESE,2018-01-05,61.2162,61.5158,False,60.5671,61.2162,reg,69319 +ESE,2018-01-08,61.1663,61.2662,False,60.5172,61.0664,reg,117766 +ESE,2018-01-09,61.6157,61.9153,False,60.6171,61.1663,reg,171633 +ESE,2018-01-10,62.3147,62.3147,False,60.5671,61.6157,reg,108705 +ESE,2018-01-11,63.6130,63.7128,False,61.9366,62.2648,reg,100265 +ESE,2018-01-12,65.0111,65.1109,False,63.2135,63.5630,reg,192470 +ESE,2018-01-16,66.2593,66.7087,False,65.1109,65.2607,reg,252673 +ESE,2018-01-17,63.8127,66.6588,False,63.7128,66.6588,reg,137926 +ESE,2018-01-18,63.2634,64.3370,False,63.2135,64.0124,reg,73663 +ESE,2018-01-19,64.1123,64.6116,False,63.3633,63.3633,reg,98029 +ESE,2018-01-22,63.6629,64.2621,False,63.2634,64.2621,reg,82545 +ESE,2018-01-23,62.7641,63.6130,False,62.6143,63.6130,reg,86731 +ESE,2018-01-24,62.5145,63.3633,False,62.4645,62.9639,reg,76483 +ESE,2018-01-25,63.1636,63.2634,False,62.1150,62.7142,reg,77206 +ESE,2018-01-26,62.9139,63.7628,False,62.5644,63.2634,reg,110577 +ESE,2018-01-29,62.1649,63.1636,False,62.1150,62.5145,reg,42349 +ESE,2018-01-30,61.6656,62.0151,False,61.5158,61.7655,reg,60040 +ESE,2018-01-31,61.0664,62.1649,False,60.7669,61.9153,reg,71548 +ESE,2018-02-01,60.8168,61.3161,False,60.5172,60.7169,reg,123156 +ESE,2018-02-02,59.9680,60.6670,False,59.8681,60.4673,reg,94494 +ESE,2018-02-05,60.4673,60.5172,False,59.4686,59.8182,reg,210682 +ESE,2018-02-06,59.2689,60.1177,False,58.3202,59.5685,reg,246238 +ESE,2018-02-07,64.4119,65.8100,False,59.8182,60.8168,reg,169540 +ESE,2018-02-08,61.4659,65.2108,False,61.4659,64.4618,reg,143849 +ESE,2018-02-09,61.1164,63.3134,False,60.1677,61.9153,reg,128616 +ESE,2018-02-12,61.8154,62.1150,False,60.3175,61.3161,reg,102934 +ESE,2018-02-13,60.3175,62.1150,False,59.5186,61.4160,reg,196891 +ESE,2018-02-14,61.7156,61.7655,False,59.9180,59.9180,reg,110042 +ESE,2018-02-15,62.3647,62.5145,False,61.6157,62.2149,reg,59969 +ESE,2018-02-16,62.1150,63.2135,False,61.9652,62.0151,reg,64654 +ESE,2018-02-20,61.2162,62.6643,False,60.8667,61.8154,reg,92234 +ESE,2018-02-21,61.0165,62.2149,False,61.0165,61.4160,reg,100514 +ESE,2018-02-22,61.5158,61.8154,False,60.9666,61.1663,reg,54752 +ESE,2018-02-23,61.4160,62.2149,False,61.0165,61.9153,reg,38031 +ESE,2018-02-26,61.9652,62.1150,False,61.1164,61.7156,reg,36885 +ESE,2018-02-27,60.9666,62.7142,False,60.8667,61.7655,reg,67401 +ESE,2018-02-28,58.8195,61.7156,False,58.7696,61.1164,reg,163861 +ESE,2018-03-01,58.8695,59.7682,False,57.9707,58.8195,reg,142473 +ESE,2018-03-02,59.8681,60.1177,False,57.8209,58.5199,reg,118876 +ESE,2018-03-05,60.4673,60.8168,False,59.2190,59.5186,reg,95433 +ESE,2018-03-06,61.0664,61.2162,False,60.0179,60.8168,reg,69600 +ESE,2018-03-07,61.3660,61.6157,False,60.3175,60.7169,reg,58822 +ESE,2018-03-08,61.2162,61.6656,False,60.6670,61.6656,reg,38567 +ESE,2018-03-09,61.4659,61.7156,False,61.2162,61.5158,reg,123658 +ESE,2018-03-12,62.2648,62.7142,False,61.4659,61.4659,reg,75344 +ESE,2018-03-13,61.9652,62.9639,False,61.8154,62.5145,reg,55854 +ESE,2018-03-14,61.0165,62.1649,False,60.8667,62.1649,reg,141410 +ESE,2018-03-15,61.2162,61.7405,False,60.7169,61.1164,reg,47413 +ESE,2018-03-16,61.5158,61.5658,False,61.0165,61.1663,reg,220184 +ESE,2018-03-19,61.4160,62.0651,False,60.6171,61.4160,reg,72353 +ESE,2018-03-20,60.7169,62.0151,False,60.6171,61.5658,reg,46673 +ESE,2018-03-21,60.6171,61.0664,False,60.4673,60.8168,reg,52763 +ESE,2018-03-22,58.9693,60.6670,False,58.8195,60.1177,reg,61987 +ESE,2018-03-23,57.5712,59.1191,False,57.5712,58.9693,reg,66619 +ESE,2018-03-26,59.3688,59.4187,False,57.8209,58.3202,reg,55178 +ESE,2018-03-27,57.6212,59.3688,False,57.3216,59.2689,reg,89632 +ESE,2018-03-28,57.6212,58.0206,False,57.0719,57.7210,reg,44768 +ESE,2018-03-29,58.4700,59.1191,False,57.8209,57.8708,reg,92895 +ESE,2018-04-02,56.5000,58.1500,False,55.7000,58.1500,reg,89546 +ESE,2018-04-03,57.4500,57.7500,False,56.4500,56.7000,reg,56033 +ESE,2018-04-04,58.2500,58.4500,False,56.4500,56.7000,reg,156978 +ESE,2018-04-05,58.1000,58.5500,False,57.0388,58.4000,reg,71753 +ESE,2018-04-06,56.9000,58.0000,False,56.3000,57.7500,reg,53163 +ESE,2018-04-09,56.9500,57.8250,False,56.9000,57.2500,reg,92251 +ESE,2018-04-10,58.0500,58.4500,False,56.8500,57.5500,reg,97088 +ESE,2018-04-11,58.2500,58.4000,False,57.6000,57.7500,reg,44347 +ESE,2018-04-12,58.3000,58.8000,False,58.3000,58.4500,reg,35615 +ESE,2018-04-13,58.3000,58.4500,False,57.9000,58.4500,reg,42574 +ESE,2018-04-16,58.8500,59.2000,False,58.4500,58.5500,reg,41134 +ESE,2018-04-17,59.6500,59.8500,False,59.0000,59.0500,reg,71518 +ESE,2018-04-18,59.7500,60.2500,False,59.4500,59.8500,reg,72586 +ESE,2018-04-19,59.6500,60.1000,False,59.4000,59.6500,reg,73794 +ESE,2018-04-20,58.7500,59.7500,False,58.5500,59.4000,reg,43691 +ESE,2018-04-23,58.7000,58.9500,False,58.2500,58.7500,reg,61264 +ESE,2018-04-24,58.2000,59.5000,False,57.6500,59.1000,reg,71611 +ESE,2018-04-25,57.8500,58.1500,False,57.5500,58.0500,reg,181345 +ESE,2018-04-26,57.5000,58.1000,False,57.0500,58.1000,reg,48818 +ESE,2018-04-27,57.1500,57.5500,False,56.8250,57.5000,reg,39188 +ESE,2018-04-30,55.8500,57.4000,False,55.8000,57.3000,reg,79701 +ESE,2018-05-01,55.8000,55.8500,False,54.3500,55.6000,reg,80864 +ESE,2018-05-02,55.6500,56.7500,False,55.4500,55.8000,reg,64157 +ESE,2018-05-03,55.4000,55.7000,False,54.6000,55.5500,reg,66587 +ESE,2018-05-04,55.8000,56.3500,False,55.0500,55.2000,reg,44834 +ESE,2018-05-07,56.4000,56.5000,False,55.7500,55.7500,reg,51195 +ESE,2018-05-08,57.5000,57.6000,False,56.3833,56.4500,reg,229660 +ESE,2018-05-09,57.6000,58.4500,False,57.1000,57.9000,reg,187417 +ESE,2018-05-10,56.1500,57.6500,False,56.1000,57.6500,reg,113535 +ESE,2018-05-11,55.8500,56.7500,False,55.6000,56.2500,reg,98798 +ESE,2018-05-14,55.3000,56.1000,False,55.1000,56.0000,reg,55381 +ESE,2018-05-15,55.4500,55.6500,False,54.8500,55.0000,reg,58804 +ESE,2018-05-16,55.7000,56.0500,False,55.6000,55.7000,reg,107159 +ESE,2018-05-17,56.5000,56.7500,False,55.4000,55.5500,reg,96777 +ESE,2018-05-18,57.0000,57.1500,False,56.4000,56.8000,reg,51735 +ESE,2018-05-21,57.5000,58.1000,False,57.0000,57.1500,reg,82822 +ESE,2018-05-22,56.5500,58.3303,False,56.5500,57.7000,reg,60308 +ESE,2018-05-23,56.3000,56.6500,False,56.0000,56.2500,reg,61399 +ESE,2018-05-24,56.3000,56.4500,False,56.0000,56.1500,reg,133708 +ESE,2018-05-25,55.6000,56.4500,False,55.4500,56.2500,reg,193596 +ESE,2018-05-29,55.3000,55.5000,False,54.6000,55.1000,reg,205886 +ESE,2018-05-30,57.0500,57.3500,False,55.5500,55.5500,reg,82671 +ESE,2018-05-31,56.1000,58.0500,False,55.9500,57.0000,reg,61767 +ESE,2018-06-01,56.4000,57.1000,False,56.2000,56.6000,reg,119656 +ESE,2018-06-04,57.1500,57.2000,False,56.3000,56.5500,reg,79495 +ESE,2018-06-05,57.5500,57.5500,False,56.6000,57.0500,reg,68074 +ESE,2018-06-06,58.3000,58.3000,False,57.5000,57.7000,reg,62939 +ESE,2018-06-07,58.6500,58.8000,False,57.7500,58.2000,reg,59680 diff --git a/company_library/ESEA.csv b/company_library/ESEA.csv index 900efead..04861934 100644 --- a/company_library/ESEA.csv +++ b/company_library/ESEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESEA,2017-06-06,1.2800,1.3200,False,1.2500,1.3200,reg,70918 -ESEA,2017-06-07,1.2400,1.2800,False,1.2400,1.2800,reg,54389 -ESEA,2017-06-08,1.2900,1.3100,False,1.2300,1.2400,reg,39068 ESEA,2017-06-09,1.2800,1.3100,False,1.2609,1.2800,reg,26137 ESEA,2017-06-12,1.3000,1.3100,False,1.2700,1.2700,reg,35168 ESEA,2017-06-13,1.2800,1.2985,False,1.2500,1.2985,reg,17622 @@ -249,3 +246,6 @@ ESEA,2018-05-31,1.8600,2.2000,False,1.7000,2.2000,reg,441068 ESEA,2018-06-01,1.8300,1.9000,False,1.7950,1.8400,reg,87288 ESEA,2018-06-04,1.7800,1.9300,False,1.6900,1.8300,reg,57590 ESEA,2018-06-05,1.5800,1.7000,False,1.4800,1.7000,reg,172104 +ESEA,2018-06-06,1.5400,1.6999,False,1.4600,1.5700,reg,124876 +ESEA,2018-06-07,1.6200,1.7000,False,1.4400,1.5200,reg,94762 +ESEA,2018-06-08,1.5900,1.6500,False,1.5300,1.5700,reg,35118 diff --git a/company_library/ESES.csv b/company_library/ESES.csv index acfabc42..545c2eb8 100644 --- a/company_library/ESES.csv +++ b/company_library/ESES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESES,2017-06-06,1.3700,1.4000,False,1.3400,1.3800,reg,21128 -ESES,2017-06-07,1.3700,1.4200,False,1.3600,1.3900,reg,31149 -ESES,2017-06-08,1.3800,1.4200,False,1.3075,1.3075,reg,15318 ESES,2017-06-09,1.4000,1.4600,False,1.3596,1.4000,reg,39843 ESES,2017-06-12,1.3700,1.4100,False,1.3600,1.3600,reg,48080 ESES,2017-06-13,1.4000,1.4100,False,1.3500,1.3500,reg,20229 @@ -249,3 +246,6 @@ ESES,2018-05-31,0.8600,0.8798,False,0.7722,0.8200,reg,84205 ESES,2018-06-01,0.8600,0.8800,False,0.8300,0.8600,reg,9830 ESES,2018-06-04,0.8500,0.8800,False,0.8300,0.8300,reg,58020 ESES,2018-06-05,0.8400,0.8799,False,0.8211,0.8700,reg,32460 +ESES,2018-06-06,0.8100,0.8600,False,0.7990,0.8400,reg,10204 +ESES,2018-06-07,0.8000,0.8481,False,0.8000,0.8055,reg,23370 +ESES,2018-06-08,0.8100,0.8500,False,0.8100,0.8500,reg,12531 diff --git a/company_library/ESG.csv b/company_library/ESG.csv index b3fc55ed..e8d032eb 100644 --- a/company_library/ESG.csv +++ b/company_library/ESG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESG,2017-06-06,56.4113,56.4113,False,56.4113,56.4113,reg,171 -ESG,2017-06-07,56.4113,56.4113,False,56.4113,56.4113,reg,30 -ESG,2017-06-08,56.5902,56.5981,False,56.4310,56.4506,reg,17806 ESG,2017-06-09,56.5902,56.5902,False,56.5902,56.5902,reg,16 ESG,2017-06-12,56.3621,56.3621,False,56.1969,56.1969,reg,690 ESG,2017-06-13,56.3621,56.3621,False,56.3621,56.3621,reg,0 @@ -249,3 +246,6 @@ ESG,2018-05-31,64.2800,64.2800,False,64.2800,64.2800,reg,283 ESG,2018-06-01,64.8600,64.8700,False,64.8600,64.8700,reg,473 ESG,2018-06-04,64.8600,64.8600,False,64.8600,64.8600,reg,269 ESG,2018-06-05,65.0976,65.0976,False,65.0976,65.0976,reg,100 +ESG,2018-06-06,65.2600,65.2600,False,65.2600,65.2600,reg,272 +ESG,2018-06-07,65.6500,65.7900,False,65.6500,65.7304,reg,721 +ESG,2018-06-08,65.6500,65.6500,False,65.6500,65.6500,reg,0 diff --git a/company_library/ESGD.csv b/company_library/ESGD.csv index f7537cc2..19df0d81 100644 --- a/company_library/ESGD.csv +++ b/company_library/ESGD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGD,2017-06-06,62.3076,62.3608,False,62.2357,62.2357,reg,3943 -ESGD,2017-06-07,62.3344,62.5859,False,62.1676,62.5859,reg,6646 -ESGD,2017-06-08,62.2355,62.2552,False,62.1773,62.2552,reg,5314 ESGD,2017-06-09,61.9039,62.1190,False,61.8465,62.0800,reg,5480 ESGD,2017-06-12,61.7609,61.9730,False,61.6868,61.9730,reg,9789 ESGD,2017-06-13,62.3524,62.3816,False,62.2162,62.3330,reg,7230 @@ -249,3 +246,6 @@ ESGD,2018-05-31,67.0000,67.3101,False,66.7800,67.1200,reg,26432 ESGD,2018-06-01,67.5500,67.5900,False,67.3650,67.5300,reg,26445 ESGD,2018-06-04,67.7900,68.0996,False,67.6300,68.0300,reg,99949 ESGD,2018-06-05,67.8700,67.8700,False,67.5800,67.7400,reg,15645 +ESGD,2018-06-06,68.2902,68.3100,False,67.8239,67.8800,reg,13678 +ESGD,2018-06-07,67.9400,68.3500,False,67.8515,68.3500,reg,23394 +ESGD,2018-06-08,68.0100,68.0731,False,67.7900,67.9000,reg,16792 diff --git a/company_library/ESGE.csv b/company_library/ESGE.csv index 5060fa99..6969a3f5 100644 --- a/company_library/ESGE.csv +++ b/company_library/ESGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGE,2017-06-06,31.7203,31.7399,False,31.6860,31.6860,reg,12968 -ESGE,2017-06-07,31.6762,31.7889,False,31.6235,31.7497,reg,121566 -ESGE,2017-06-08,31.9409,31.9409,False,31.8134,31.8968,reg,67106 ESGE,2017-06-09,31.6566,32.0438,False,31.5683,32.0438,reg,18924 ESGE,2017-06-12,31.3575,31.5732,False,31.3575,31.5732,reg,19642 ESGE,2017-06-13,31.6271,31.6320,False,31.5340,31.5340,reg,13564 @@ -249,3 +246,6 @@ ESGE,2018-05-31,35.5900,35.6600,False,35.4226,35.5300,reg,45261 ESGE,2018-06-01,36.0300,36.0500,False,35.7800,35.7800,reg,36435 ESGE,2018-06-04,36.4400,36.4800,False,36.3300,36.3500,reg,90869 ESGE,2018-06-05,36.1500,36.3650,False,36.1500,36.3100,reg,30252 +ESGE,2018-06-06,36.6700,36.6700,False,36.3907,36.4600,reg,115678 +ESGE,2018-06-07,36.1800,36.6400,False,35.8800,36.6400,reg,43081 +ESGE,2018-06-08,36.1100,36.2300,False,35.8500,36.0000,reg,29881 diff --git a/company_library/ESGG.csv b/company_library/ESGG.csv index 2002419f..2cd3395e 100644 --- a/company_library/ESGG.csv +++ b/company_library/ESGG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGG,2017-06-06,85.6113,85.6114,False,85.4052,85.6114,reg,832 -ESGG,2017-06-07,85.6311,85.6311,False,85.6311,85.6311,reg,3443 -ESGG,2017-06-08,85.6311,85.6311,False,85.6311,85.6311,reg,0 ESGG,2017-06-09,85.2186,85.2186,False,85.2186,85.2186,reg,2073 ESGG,2017-06-12,84.8945,84.9731,False,84.8847,84.9731,reg,6198 ESGG,2017-06-13,85.4936,85.5820,False,85.4543,85.4543,reg,2845 @@ -249,3 +246,6 @@ ESGG,2018-05-31,95.4000,95.4000,False,95.4000,95.4000,reg,200 ESGG,2018-06-01,96.3700,96.3700,False,96.3700,96.3700,reg,158 ESGG,2018-06-04,96.7600,96.8875,False,96.7600,96.8875,reg,714 ESGG,2018-06-05,96.7400,97.0000,False,96.7400,97.0000,reg,1139 +ESGG,2018-06-06,97.5300,97.6300,False,97.3200,97.3200,reg,1950 +ESGG,2018-06-07,97.2500,97.4600,False,97.2500,97.4600,reg,339 +ESGG,2018-06-08,97.3700,97.3700,False,97.3300,97.3300,reg,300 diff --git a/company_library/ESGR.csv b/company_library/ESGR.csv index 15fccc5b..c36ffe3a 100644 --- a/company_library/ESGR.csv +++ b/company_library/ESGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGR,2017-06-06,190.9000,195.8000,False,190.8000,194.9500,reg,18833 -ESGR,2017-06-07,190.6000,192.5000,False,188.2431,191.0000,reg,22558 -ESGR,2017-06-08,193.3500,195.0500,False,190.7000,190.7000,reg,21700 ESGR,2017-06-09,196.9500,197.1000,False,191.1500,191.1500,reg,31971 ESGR,2017-06-12,197.5500,199.0500,False,180.5000,197.2500,reg,34169 ESGR,2017-06-13,196.7000,199.9000,False,196.4500,197.2500,reg,23810 @@ -249,3 +246,6 @@ ESGR,2018-05-31,203.2500,205.7500,False,202.7000,204.0000,reg,51402 ESGR,2018-06-01,204.1000,205.9000,False,202.4000,203.9500,reg,24714 ESGR,2018-06-04,209.5500,210.6500,False,204.2000,204.2000,reg,30007 ESGR,2018-06-05,214.9000,215.0500,False,207.5500,209.8000,reg,47379 +ESGR,2018-06-06,215.1000,217.7500,False,211.6989,214.5000,reg,37203 +ESGR,2018-06-07,214.5500,218.0000,False,212.0500,218.0000,reg,30490 +ESGR,2018-06-08,214.3000,216.7000,False,211.3500,214.3000,reg,22812 diff --git a/company_library/ESGU.csv b/company_library/ESGU.csv index d22f3dcc..f1984da1 100644 --- a/company_library/ESGU.csv +++ b/company_library/ESGU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGU,2017-06-06,52.6462,52.6462,False,52.6462,52.6462,reg,80 -ESGU,2017-06-07,52.6462,52.6462,False,52.6462,52.6462,reg,50 -ESGU,2017-06-08,52.4859,52.4859,False,52.4859,52.4859,reg,374 ESGU,2017-06-09,52.4859,52.4859,False,52.4859,52.4859,reg,1 ESGU,2017-06-12,52.4859,52.4859,False,52.4859,52.4859,reg,7 ESGU,2017-06-13,52.6710,52.6954,False,52.6623,52.6954,reg,953 @@ -249,3 +246,6 @@ ESGU,2018-05-31,59.3300,59.5100,False,59.3198,59.5100,reg,941 ESGU,2018-06-01,59.9000,59.9700,False,59.7800,59.7800,reg,1777 ESGU,2018-06-04,60.2300,60.2300,False,59.9700,59.9700,reg,2674 ESGU,2018-06-05,60.2500,60.2600,False,60.1948,60.1948,reg,6875 +ESGU,2018-06-06,60.6900,60.6900,False,60.2850,60.3900,reg,103600 +ESGU,2018-06-07,60.7200,60.7220,False,60.5450,60.6200,reg,15994 +ESGU,2018-06-08,60.9100,60.9100,False,60.6100,60.6100,reg,7464 diff --git a/company_library/ESIO.csv b/company_library/ESIO.csv index eba97a42..3367d0e4 100644 --- a/company_library/ESIO.csv +++ b/company_library/ESIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESIO,2017-06-06,8.7700,8.8900,False,8.6700,8.7900,reg,167810 -ESIO,2017-06-07,8.7500,8.8656,False,8.7300,8.8100,reg,109486 -ESIO,2017-06-08,8.7700,8.8900,False,8.6800,8.7100,reg,171089 ESIO,2017-06-09,8.7300,8.9800,False,8.6460,8.7800,reg,258219 ESIO,2017-06-12,8.6500,8.7400,False,8.3600,8.6000,reg,156736 ESIO,2017-06-13,8.7000,8.7799,False,8.5702,8.6800,reg,96249 @@ -249,3 +246,6 @@ ESIO,2018-05-31,19.6200,20.3100,False,19.5700,20.1500,reg,541137 ESIO,2018-06-01,20.1500,20.5000,False,19.6900,19.6900,reg,582591 ESIO,2018-06-04,19.7400,20.2200,False,19.5550,20.2000,reg,701979 ESIO,2018-06-05,20.2600,20.3600,False,19.6000,19.7600,reg,699470 +ESIO,2018-06-06,19.9700,20.4200,False,19.8700,20.3100,reg,459418 +ESIO,2018-06-07,19.3700,19.9700,False,18.6300,19.9700,reg,1070877 +ESIO,2018-06-08,18.8400,19.2800,False,18.7300,19.2800,reg,856036 diff --git a/company_library/ESLT.csv b/company_library/ESLT.csv index c8c9db7f..3f16746f 100644 --- a/company_library/ESLT.csv +++ b/company_library/ESLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESLT,2017-06-06,123.4463,124.6838,False,122.9514,123.1493,reg,54507 -ESLT,2017-06-07,124.6046,125.5748,False,124.0007,124.1789,reg,44022 -ESLT,2017-06-08,125.9312,126.3668,False,125.2481,125.3174,reg,35267 ESLT,2017-06-09,125.0303,126.6896,False,124.6937,125.8124,reg,24647 ESLT,2017-06-12,121.9513,122.7057,False,121.4068,122.6641,reg,35726 ESLT,2017-06-13,123.1394,123.5494,False,122.8621,122.8918,reg,20037 @@ -249,3 +246,6 @@ ESLT,2018-05-31,118.0500,120.1700,False,118.0300,119.7800,reg,62428 ESLT,2018-06-01,120.6700,120.7200,False,119.0500,119.3000,reg,72357 ESLT,2018-06-04,123.2400,124.0800,False,121.6555,122.2100,reg,105461 ESLT,2018-06-05,124.6800,124.9000,False,123.5500,124.8200,reg,66023 +ESLT,2018-06-06,124.9500,125.5400,False,124.1700,125.5200,reg,73641 +ESLT,2018-06-07,123.5800,126.0300,False,123.4600,126.0000,reg,49296 +ESLT,2018-06-08,125.4100,125.4300,False,123.1700,125.3500,reg,36699 diff --git a/company_library/ESNC.csv b/company_library/ESNC.csv new file mode 100644 index 00000000..7f59bdb8 --- /dev/null +++ b/company_library/ESNC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ESNC,2017-06-08,0.5502,0.6200,False,0.5000,0.5000,reg,115610 +ESNC,2017-06-09,0.5717,0.6195,False,0.5602,0.5800,reg,62880 +ESNC,2017-06-12,0.5110,0.5810,False,0.5110,0.5610,reg,63559 +ESNC,2017-06-13,0.5900,0.6500,False,0.5400,0.5458,reg,145892 +ESNC,2017-06-14,0.5800,0.6200,False,0.5600,0.6199,reg,31770 +ESNC,2017-06-15,0.6000,0.6100,False,0.5400,0.5800,reg,129981 +ESNC,2017-06-16,0.4901,0.6197,False,0.4901,0.5800,reg,358658 +ESNC,2017-06-19,0.5301,0.6000,False,0.5101,0.5101,reg,62705 +ESNC,2017-06-20,0.5222,0.5380,False,0.5084,0.5380,reg,60027 +ESNC,2017-06-21,0.5004,0.5356,False,0.5003,0.5102,reg,168029 +ESNC,2017-06-22,0.3151,0.3490,False,0.3100,0.3400,reg,3432972 +ESNC,2017-06-23,0.3302,0.3968,False,0.3250,0.3290,reg,2285891 +ESNC,2017-06-26,0.3452,0.3667,False,0.3325,0.3400,reg,800698 +ESNC,2017-06-27,0.3650,0.4100,False,0.3510,0.3600,reg,1042404 +ESNC,2017-06-28,0.3650,0.3898,False,0.3500,0.3832,reg,665392 +ESNC,2017-06-29,0.3650,0.3832,False,0.3500,0.3832,reg,772684 +ESNC,2017-06-30,0.3697,0.3750,False,0.3557,0.3750,reg,206521 +ESNC,2017-07-05,0.3411,0.3595,False,0.3400,0.3512,reg,455332 +ESNC,2017-07-06,0.3570,0.3570,False,0.3350,0.3380,reg,185918 +ESNC,2017-07-07,0.3800,0.3800,False,0.3440,0.3690,reg,158651 +ESNC,2017-07-10,0.3620,0.3800,False,0.3500,0.3800,reg,431142 +ESNC,2017-07-11,0.3600,0.3715,False,0.3518,0.3620,reg,344797 +ESNC,2017-07-12,0.3693,0.3715,False,0.3601,0.3715,reg,333251 +ESNC,2017-07-13,0.3715,0.3715,False,0.3620,0.3650,reg,110702 +ESNC,2017-07-14,0.3650,0.3800,False,0.3600,0.3800,reg,373484 +ESNC,2017-07-17,0.3899,0.3900,False,0.3502,0.3650,reg,318258 +ESNC,2017-07-18,0.3800,0.3850,False,0.3612,0.3850,reg,194081 +ESNC,2017-07-19,0.3799,0.3860,False,0.3616,0.3860,reg,79857 +ESNC,2017-07-20,0.3850,0.3900,False,0.3600,0.3650,reg,325083 +ESNC,2017-07-21,0.3900,0.3900,False,0.3651,0.3895,reg,148821 +ESNC,2017-07-24,0.3695,0.3880,False,0.3620,0.3880,reg,166855 +ESNC,2017-07-25,0.3800,0.3850,False,0.3636,0.3636,reg,139590 +ESNC,2017-07-26,0.3850,0.3900,False,0.3619,0.3800,reg,194323 +ESNC,2017-07-27,0.4495,0.4734,False,0.3850,0.3850,reg,1177444 +ESNC,2017-07-28,0.4200,0.4200,False,0.3737,0.4100,reg,368097 +ESNC,2017-07-31,0.4087,0.4735,False,0.3800,0.4000,reg,219949 +ESNC,2017-08-01,0.4069,0.4200,False,0.3860,0.4090,reg,190491 +ESNC,2017-08-02,0.3899,0.4180,False,0.3750,0.4180,reg,116101 +ESNC,2017-08-03,0.3800,0.4093,False,0.3700,0.4080,reg,139524 +ESNC,2017-08-04,0.3950,0.4100,False,0.3600,0.3705,reg,150041 +ESNC,2017-08-07,0.3999,0.3999,False,0.3800,0.3950,reg,43197 +ESNC,2017-08-08,0.3798,0.3950,False,0.3700,0.3950,reg,81419 +ESNC,2017-08-09,0.3700,0.3949,False,0.3700,0.3700,reg,61332 +ESNC,2017-08-10,0.3945,0.3955,False,0.3620,0.3622,reg,170087 +ESNC,2017-08-11,0.4000,0.4000,False,0.3720,0.3900,reg,109815 +ESNC,2017-08-14,0.3899,0.4000,False,0.3800,0.4000,reg,109368 +ESNC,2017-08-15,0.3817,0.3999,False,0.3722,0.3840,reg,192375 +ESNC,2017-08-16,0.4020,0.4020,False,0.3728,0.3728,reg,34852 +ESNC,2017-08-17,0.3900,0.3999,False,0.3728,0.3728,reg,104122 +ESNC,2017-08-18,0.3815,0.3900,False,0.3616,0.3800,reg,123703 +ESNC,2017-08-21,0.3699,0.3800,False,0.3600,0.3800,reg,38869 +ESNC,2017-08-22,0.3600,0.3791,False,0.3600,0.3605,reg,154595 +ESNC,2017-08-23,0.3650,0.3825,False,0.3650,0.3800,reg,87955 +ESNC,2017-08-24,0.3705,0.3800,False,0.3650,0.3780,reg,137342 +ESNC,2017-08-25,0.3800,0.3825,False,0.3652,0.3790,reg,107017 +ESNC,2017-08-28,0.3802,0.3900,False,0.3711,0.3800,reg,95780 +ESNC,2017-08-29,0.3800,0.3900,False,0.3700,0.3900,reg,136477 +ESNC,2017-08-30,0.3800,0.3825,False,0.3650,0.3825,reg,99635 +ESNC,2017-08-31,0.3900,0.4100,False,0.3688,0.3688,reg,172710 +ESNC,2017-09-01,0.3950,0.4300,False,0.3900,0.4040,reg,188897 +ESNC,2017-09-05,0.4100,0.4147,False,0.3702,0.4147,reg,173935 +ESNC,2017-09-06,0.4500,0.4500,False,0.3997,0.4150,reg,121252 +ESNC,2017-09-07,0.4250,0.4549,False,0.4200,0.4500,reg,73431 +ESNC,2017-09-08,0.4600,0.4600,False,0.4000,0.4314,reg,83845 +ESNC,2017-09-11,0.4499,0.4830,False,0.4400,0.4600,reg,118639 +ESNC,2017-09-12,0.4400,0.4650,False,0.4303,0.4650,reg,44066 +ESNC,2017-09-13,0.4700,0.4794,False,0.4200,0.4210,reg,166072 +ESNC,2017-09-14,0.4777,0.4807,False,0.4430,0.4780,reg,159179 +ESNC,2017-09-15,0.4800,0.4850,False,0.4500,0.4850,reg,181747 +ESNC,2017-09-18,0.4903,0.4999,False,0.4500,0.4600,reg,237585 +ESNC,2017-09-19,0.4800,0.5103,False,0.4612,0.4999,reg,299576 +ESNC,2017-09-20,0.5180,0.5290,False,0.4950,0.5000,reg,523343 +ESNC,2017-09-21,0.5251,0.6493,False,0.5020,0.6255,reg,1628369 +ESNC,2017-09-22,0.5400,0.5874,False,0.5100,0.5400,reg,209957 +ESNC,2017-09-25,0.5100,0.5402,False,0.5100,0.5150,reg,168944 +ESNC,2017-09-26,0.4497,0.5151,False,0.4400,0.5028,reg,712449 +ESNC,2017-09-27,0.5100,0.5100,False,0.4477,0.4900,reg,191440 +ESNC,2017-09-28,0.5100,0.5400,False,0.4901,0.5100,reg,151843 +ESNC,2017-09-29,0.5150,0.5394,False,0.4800,0.5200,reg,165907 +ESNC,2017-10-02,0.5100,0.5300,False,0.4872,0.5062,reg,151407 +ESNC,2017-10-03,0.5141,0.5350,False,0.5007,0.5100,reg,237968 +ESNC,2017-10-04,0.5200,0.5459,False,0.5000,0.5459,reg,111951 +ESNC,2017-10-05,0.5500,0.5800,False,0.5200,0.5400,reg,295622 +ESNC,2017-10-06,0.5470,0.5697,False,0.5200,0.5659,reg,163118 +ESNC,2017-10-09,0.5270,0.5800,False,0.5200,0.5800,reg,255957 +ESNC,2017-10-10,0.5095,0.5277,False,0.5051,0.5210,reg,116235 +ESNC,2017-10-11,0.4920,0.5200,False,0.4900,0.5139,reg,77189 +ESNC,2017-10-12,0.4900,0.5075,False,0.4900,0.4901,reg,76637 +ESNC,2017-10-13,0.4701,0.5001,False,0.4620,0.5000,reg,110754 +ESNC,2017-10-16,0.4713,0.4906,False,0.4701,0.4701,reg,10429 +ESNC,2017-10-17,0.4850,0.4900,False,0.4700,0.4700,reg,301890 +ESNC,2017-10-18,0.4800,0.4893,False,0.4711,0.4850,reg,46187 +ESNC,2017-10-19,0.4801,0.4924,False,0.4700,0.4700,reg,106689 +ESNC,2017-10-20,0.5030,0.5107,False,0.4780,0.4850,reg,172460 +ESNC,2017-10-23,0.4950,0.5130,False,0.4950,0.5100,reg,65660 +ESNC,2017-10-24,0.4710,0.5053,False,0.4702,0.5050,reg,54085 +ESNC,2017-10-25,0.4550,0.4774,False,0.4500,0.4710,reg,50635 +ESNC,2017-10-26,0.4550,0.4999,False,0.4301,0.4520,reg,108907 +ESNC,2017-10-27,0.4600,0.4600,False,0.4400,0.4550,reg,35984 +ESNC,2017-10-30,0.4200,0.4401,False,0.4200,0.4220,reg,124803 +ESNC,2017-10-31,0.4300,0.4450,False,0.4201,0.4201,reg,59859 +ESNC,2017-11-01,0.4597,0.4600,False,0.4301,0.4301,reg,103608 +ESNC,2017-11-02,0.4497,0.4600,False,0.4474,0.4600,reg,23723 +ESNC,2017-11-03,0.4541,0.4600,False,0.4226,0.4500,reg,170125 +ESNC,2017-11-06,0.4500,0.4555,False,0.4500,0.4500,reg,68621 +ESNC,2017-11-07,0.4546,0.4850,False,0.4401,0.4700,reg,207341 +ESNC,2017-11-08,0.4500,0.4699,False,0.4500,0.4507,reg,85936 +ESNC,2017-11-09,0.4900,0.4900,False,0.4200,0.4500,reg,135576 +ESNC,2017-11-10,0.4300,0.4900,False,0.4300,0.4900,reg,225578 +ESNC,2017-11-13,0.4127,0.4450,False,0.4126,0.4300,reg,85271 +ESNC,2017-11-14,0.3952,0.4162,False,0.3804,0.4120,reg,135825 +ESNC,2017-11-15,0.3998,0.4000,False,0.3850,0.3850,reg,86746 +ESNC,2017-11-16,0.4001,0.4322,False,0.3948,0.4015,reg,246801 +ESNC,2017-11-17,0.4100,0.4116,False,0.4000,0.4116,reg,45827 +ESNC,2017-11-20,0.4000,0.4247,False,0.4000,0.4035,reg,45256 +ESNC,2017-11-21,0.4000,0.4105,False,0.4000,0.4090,reg,45581 +ESNC,2017-11-22,0.4000,0.4053,False,0.3951,0.4050,reg,54328 +ESNC,2017-11-27,0.3900,0.4001,False,0.3873,0.4000,reg,101927 +ESNC,2017-11-28,0.3940,0.3950,False,0.3850,0.3900,reg,49594 +ESNC,2017-11-29,0.3700,0.3985,False,0.3550,0.3890,reg,76412 +ESNC,2017-11-30,0.3401,0.3700,False,0.3300,0.3610,reg,272161 +ESNC,2017-12-01,0.3579,0.3841,False,0.3301,0.3400,reg,612004 +ESNC,2017-12-04,0.3400,0.3600,False,0.3390,0.3600,reg,55763 +ESNC,2017-12-05,0.3525,0.3699,False,0.3390,0.3699,reg,99980 +ESNC,2017-12-06,0.3360,0.3601,False,0.3360,0.3525,reg,55922 +ESNC,2017-12-07,0.3652,0.4401,False,0.3186,0.3395,reg,1915403 +ESNC,2017-12-08,0.3476,0.3716,False,0.3412,0.3700,reg,251203 +ESNC,2017-12-11,0.3420,0.3581,False,0.3150,0.3581,reg,172793 +ESNC,2017-12-12,0.3600,0.3751,False,0.3250,0.3366,reg,430081 +ESNC,2017-12-13,0.3726,0.3988,False,0.3495,0.3565,reg,428312 +ESNC,2017-12-14,0.4389,0.4808,False,0.3701,0.3752,reg,1443510 +ESNC,2017-12-15,0.4400,0.5155,False,0.4245,0.5000,reg,1767586 +ESNC,2017-12-18,0.4261,0.4975,False,0.4048,0.4400,reg,829725 +ESNC,2017-12-19,0.4119,0.4483,False,0.4051,0.4200,reg,406165 +ESNC,2017-12-20,0.3905,0.4280,False,0.3839,0.3901,reg,520095 +ESNC,2017-12-21,0.4600,0.4898,False,0.3941,0.3983,reg,1383651 +ESNC,2017-12-22,0.4300,0.4600,False,0.4000,0.4600,reg,432700 +ESNC,2017-12-26,0.4250,0.4300,False,0.4092,0.4100,reg,66174 +ESNC,2017-12-27,0.4100,0.4672,False,0.4060,0.4200,reg,1126495 +ESNC,2017-12-28,0.4220,0.4479,False,0.4100,0.4245,reg,275521 +ESNC,2017-12-29,0.3970,0.4395,False,0.3766,0.4118,reg,453611 +ESNC,2018-01-02,0.4080,0.4195,False,0.3970,0.4000,reg,203338 +ESNC,2018-01-03,0.4500,0.4512,False,0.3851,0.3851,reg,380439 +ESNC,2018-01-04,0.4334,0.4800,False,0.4220,0.4600,reg,578940 +ESNC,2018-01-05,0.4546,0.4912,False,0.4369,0.4490,reg,799039 +ESNC,2018-01-08,0.4810,0.4900,False,0.4260,0.4453,reg,832733 +ESNC,2018-01-09,0.5000,0.5554,False,0.4700,0.4880,reg,2164461 +ESNC,2018-01-10,0.4693,0.4930,False,0.4420,0.4800,reg,525866 +ESNC,2018-01-11,0.5450,0.5550,False,0.4513,0.4883,reg,2771112 +ESNC,2018-01-12,0.4821,0.5590,False,0.4820,0.5400,reg,1038567 +ESNC,2018-01-16,0.4700,0.4990,False,0.4520,0.4990,reg,823430 +ESNC,2018-01-17,0.4500,0.4783,False,0.4300,0.4631,reg,529904 +ESNC,2018-01-18,0.4530,0.4800,False,0.4300,0.4465,reg,1228512 +ESNC,2018-01-19,0.4367,0.4600,False,0.4300,0.4300,reg,344552 +ESNC,2018-01-22,0.4350,0.4521,False,0.4294,0.4300,reg,348747 +ESNC,2018-01-23,0.4447,0.4850,False,0.4380,0.4380,reg,1205796 +ESNC,2018-01-24,0.4356,0.4668,False,0.4320,0.4450,reg,380320 +ESNC,2018-01-25,0.4115,0.4356,False,0.4000,0.4320,reg,447519 +ESNC,2018-01-26,0.4150,0.4241,False,0.4082,0.4185,reg,163669 +ESNC,2018-01-29,0.4013,0.4399,False,0.4012,0.4255,reg,371028 +ESNC,2018-01-30,0.3871,0.4171,False,0.3716,0.4010,reg,324530 +ESNC,2018-01-31,0.3822,0.4200,False,0.3723,0.3873,reg,213654 +ESNC,2018-02-01,0.3787,0.4100,False,0.3724,0.3900,reg,697848 +ESNC,2018-02-02,0.3800,0.3979,False,0.3620,0.3724,reg,549644 +ESNC,2018-02-05,0.3695,0.4100,False,0.3638,0.3800,reg,465102 +ESNC,2018-02-06,0.3875,0.3999,False,0.3630,0.3999,reg,319706 +ESNC,2018-02-07,0.3860,0.4119,False,0.3800,0.4100,reg,223292 +ESNC,2018-02-08,0.3676,0.4049,False,0.3676,0.4000,reg,256551 +ESNC,2018-02-09,0.3681,0.3799,False,0.3600,0.3600,reg,106022 +ESNC,2018-02-12,0.3879,0.4000,False,0.3600,0.3650,reg,619805 +ESNC,2018-02-13,0.4176,0.4180,False,0.3750,0.3960,reg,1254326 +ESNC,2018-02-14,0.3907,0.4300,False,0.3900,0.4300,reg,714191 +ESNC,2018-02-15,0.3899,0.4024,False,0.3667,0.4024,reg,329878 +ESNC,2018-02-16,0.3899,0.3899,False,0.3700,0.3899,reg,167668 +ESNC,2018-02-20,0.3755,0.3880,False,0.3601,0.3839,reg,92479 +ESNC,2018-02-21,0.3686,0.3999,False,0.3665,0.3725,reg,322343 +ESNC,2018-02-22,0.3687,0.3900,False,0.3686,0.3716,reg,216133 +ESNC,2018-02-23,0.3748,0.3848,False,0.3627,0.3848,reg,63569 +ESNC,2018-02-26,0.3778,0.3889,False,0.3659,0.3751,reg,308713 +ESNC,2018-02-27,0.3579,0.3880,False,0.3500,0.3748,reg,166950 +ESNC,2018-02-28,0.3600,0.3750,False,0.3500,0.3726,reg,105588 +ESNC,2018-03-01,0.3700,0.3800,False,0.3600,0.3640,reg,90014 +ESNC,2018-03-02,0.3697,0.3697,False,0.3400,0.3400,reg,186160 +ESNC,2018-03-05,0.3750,0.3890,False,0.3607,0.3624,reg,253491 +ESNC,2018-03-06,0.3686,0.3890,False,0.3622,0.3780,reg,150195 +ESNC,2018-03-07,0.3860,0.4100,False,0.3656,0.3700,reg,378113 +ESNC,2018-03-08,0.4000,0.4150,False,0.3920,0.3920,reg,215965 +ESNC,2018-03-09,0.3830,0.4100,False,0.3710,0.3800,reg,239735 +ESNC,2018-03-12,0.3879,0.4130,False,0.3750,0.3750,reg,170523 +ESNC,2018-03-13,0.3789,0.4029,False,0.3729,0.3853,reg,210401 +ESNC,2018-03-14,0.3647,0.3999,False,0.3609,0.3760,reg,187489 +ESNC,2018-03-15,0.3541,0.3850,False,0.3500,0.3617,reg,187028 +ESNC,2018-03-16,0.3601,0.3850,False,0.3481,0.3541,reg,412353 +ESNC,2018-03-19,0.3542,0.3781,False,0.3400,0.3573,reg,171803 +ESNC,2018-03-20,0.3578,0.3700,False,0.3501,0.3625,reg,88386 +ESNC,2018-03-21,0.3699,0.3874,False,0.3500,0.3548,reg,179691 +ESNC,2018-03-22,0.3651,0.3799,False,0.3602,0.3700,reg,81878 +ESNC,2018-03-23,0.3600,0.3891,False,0.3561,0.3681,reg,167989 +ESNC,2018-03-26,0.3650,0.3780,False,0.3510,0.3600,reg,134948 +ESNC,2018-03-27,0.3860,0.3879,False,0.3500,0.3758,reg,324010 +ESNC,2018-03-28,0.4100,0.4388,False,0.3618,0.3900,reg,845029 +ESNC,2018-03-29,0.3783,0.4300,False,0.3680,0.4300,reg,279775 +ESNC,2018-04-02,0.3700,0.4100,False,0.3470,0.3818,reg,246273 +ESNC,2018-04-03,0.3600,0.4100,False,0.3600,0.3897,reg,371936 +ESNC,2018-04-04,0.3700,0.3800,False,0.3421,0.3600,reg,190224 +ESNC,2018-04-05,0.3889,0.4000,False,0.3600,0.3623,reg,176317 +ESNC,2018-04-06,0.3775,0.4000,False,0.3609,0.3854,reg,256429 +ESNC,2018-04-09,0.3699,0.3950,False,0.3620,0.3718,reg,221266 +ESNC,2018-04-10,0.3764,0.3880,False,0.3600,0.3804,reg,200009 +ESNC,2018-04-11,0.3790,0.3950,False,0.3650,0.3694,reg,203050 +ESNC,2018-04-12,0.3845,0.3880,False,0.3700,0.3792,reg,161154 +ESNC,2018-04-13,0.3774,0.3900,False,0.3612,0.3880,reg,177505 +ESNC,2018-04-16,0.3750,0.3774,False,0.3651,0.3774,reg,62113 +ESNC,2018-04-17,0.3785,0.3800,False,0.3651,0.3750,reg,147297 +ESNC,2018-04-18,0.3790,0.3968,False,0.3700,0.3870,reg,202133 +ESNC,2018-04-19,0.3860,0.3945,False,0.3800,0.3825,reg,59751 +ESNC,2018-04-20,0.3840,0.3940,False,0.3787,0.3885,reg,85148 +ESNC,2018-04-23,0.3850,0.4000,False,0.3712,0.3875,reg,174034 +ESNC,2018-04-24,0.3865,0.3990,False,0.3762,0.3850,reg,124863 +ESNC,2018-04-25,0.3810,0.4300,False,0.3810,0.3893,reg,774221 +ESNC,2018-04-26,0.3655,0.4000,False,0.3640,0.3817,reg,259828 +ESNC,2018-04-27,0.3712,0.3712,False,0.3601,0.3655,reg,144511 +ESNC,2018-04-30,0.3640,0.3712,False,0.3602,0.3712,reg,58439 +ESNC,2018-05-01,0.3726,0.3800,False,0.3600,0.3600,reg,208632 +ESNC,2018-05-02,0.3516,0.3666,False,0.3401,0.3600,reg,246022 +ESNC,2018-05-03,0.3500,0.3680,False,0.3401,0.3516,reg,175466 +ESNC,2018-05-04,0.3577,0.3680,False,0.3453,0.3470,reg,117146 +ESNC,2018-05-07,0.3650,0.3850,False,0.3590,0.3680,reg,813095 +ESNC,2018-05-08,0.3462,0.3651,False,0.3400,0.3597,reg,294085 +ESNC,2018-05-09,0.3553,0.3630,False,0.3400,0.3500,reg,629967 +ESNC,2018-05-10,0.3447,0.3580,False,0.3400,0.3580,reg,415631 +ESNC,2018-05-11,0.3537,0.3598,False,0.3400,0.3400,reg,212397 +ESNC,2018-05-14,0.3420,0.3630,False,0.3400,0.3630,reg,180674 +ESNC,2018-05-15,0.3460,0.3585,False,0.3301,0.3400,reg,309825 +ESNC,2018-05-16,0.3500,0.3830,False,0.3489,0.3800,reg,380391 +ESNC,2018-05-17,0.3510,0.3600,False,0.3300,0.3600,reg,266786 +ESNC,2018-05-18,0.3545,0.3545,False,0.3450,0.3540,reg,61140 +ESNC,2018-05-21,0.3505,0.3600,False,0.3505,0.3540,reg,91094 +ESNC,2018-05-22,0.3630,0.3750,False,0.3520,0.3550,reg,263368 +ESNC,2018-05-23,0.3600,0.3699,False,0.3572,0.3690,reg,85465 +ESNC,2018-05-24,0.3570,0.3600,False,0.3430,0.3510,reg,227283 +ESNC,2018-05-25,0.3660,0.3660,False,0.3570,0.3575,reg,85758 +ESNC,2018-05-29,0.3600,0.3699,False,0.3430,0.3699,reg,61537 +ESNC,2018-05-30,0.3540,0.3699,False,0.3540,0.3648,reg,93127 +ESNC,2018-05-31,0.3468,0.3540,False,0.3450,0.3450,reg,89682 +ESNC,2018-06-01,0.3440,0.3497,False,0.3430,0.3480,reg,152314 +ESNC,2018-06-04,0.3320,0.3466,False,0.3302,0.3430,reg,203204 +ESNC,2018-06-05,0.3442,0.3468,False,0.3320,0.3381,reg,79778 +ESNC,2018-06-06,0.3400,0.3499,False,0.3400,0.3412,reg,50685 +ESNC,2018-06-07,0.3452,0.3490,False,0.3341,0.3400,reg,125220 diff --git a/company_library/ESND.csv b/company_library/ESND.csv index d09f9ade..c49bad63 100644 --- a/company_library/ESND.csv +++ b/company_library/ESND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESND,2017-06-06,16.0923,16.2533,False,15.7608,15.9786,reg,266624 -ESND,2017-06-07,16.0070,16.1681,False,15.9692,16.1302,reg,150937 -ESND,2017-06-08,16.3575,16.7174,False,15.8555,16.0449,reg,205601 ESND,2017-06-09,16.6416,16.7174,False,16.1681,16.4806,reg,162626 ESND,2017-06-12,16.9068,17.3331,False,16.6416,16.6701,reg,212830 ESND,2017-06-13,15.1407,16.9546,False,15.0357,16.3913,reg,531388 @@ -249,3 +246,6 @@ ESND,2018-05-31,13.9900,14.3600,False,13.9900,14.3000,reg,377583 ESND,2018-06-01,13.8100,14.2000,False,13.8000,14.0500,reg,464738 ESND,2018-06-04,13.7000,14.0600,False,13.5700,13.9000,reg,498605 ESND,2018-06-05,14.1700,14.3100,False,13.6560,13.7300,reg,459251 +ESND,2018-06-06,14.1000,14.2800,False,14.0100,14.2100,reg,261920 +ESND,2018-06-07,14.1500,14.2500,False,13.7300,13.9400,reg,272432 +ESND,2018-06-08,13.6800,14.2900,False,13.6200,14.1500,reg,338754 diff --git a/company_library/ESPR.csv b/company_library/ESPR.csv index 1b741d37..c3d47c53 100644 --- a/company_library/ESPR.csv +++ b/company_library/ESPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESPR,2017-06-06,35.8300,36.3800,False,33.7300,33.9250,reg,565196 -ESPR,2017-06-07,36.1600,37.0000,False,35.1400,36.1200,reg,671365 -ESPR,2017-06-08,36.3400,36.8000,False,35.5100,36.1600,reg,346928 ESPR,2017-06-09,35.6500,37.3700,False,35.5200,36.2700,reg,606454 ESPR,2017-06-12,35.1900,36.8750,False,34.6300,35.7200,reg,466603 ESPR,2017-06-13,35.2100,35.9500,False,34.3900,35.1700,reg,291921 @@ -249,3 +246,6 @@ ESPR,2018-05-31,38.4900,39.1700,False,36.4600,36.5000,reg,1028047 ESPR,2018-06-01,38.0000,39.8300,False,37.8500,38.4300,reg,1104530 ESPR,2018-06-04,37.5700,38.0900,False,36.4400,38.0000,reg,784508 ESPR,2018-06-05,38.3300,39.8300,False,36.8200,37.5600,reg,1033655 +ESPR,2018-06-06,38.4300,38.9600,False,37.6900,38.3100,reg,584514 +ESPR,2018-06-07,37.9300,38.5900,False,36.9100,38.5900,reg,712791 +ESPR,2018-06-08,39.0100,39.2800,False,37.0680,37.7700,reg,589249 diff --git a/company_library/ESQ.csv b/company_library/ESQ.csv index 3a489265..78492091 100644 --- a/company_library/ESQ.csv +++ b/company_library/ESQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESQ,2017-06-06,15.9000,15.9000,True,15.9000,15.9000,reg,0 -ESQ,2017-06-07,15.9000,15.9000,True,15.9000,15.9000,reg,0 -ESQ,2017-06-08,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-09,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-12,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-13,15.9000,15.9000,True,15.9000,15.9000,reg,0 @@ -249,3 +246,6 @@ ESQ,2018-05-31,26.1500,26.7300,False,25.0000,25.0000,reg,24250 ESQ,2018-06-01,26.2400,26.4400,False,26.0000,26.2300,reg,17835 ESQ,2018-06-04,26.1400,26.1750,False,25.9700,26.1400,reg,12367 ESQ,2018-06-05,25.5000,26.0000,False,25.2000,26.0000,reg,16504 +ESQ,2018-06-06,25.2200,25.8850,False,23.9600,23.9600,reg,16176 +ESQ,2018-06-07,25.2500,25.6500,False,25.1345,25.4500,reg,10177 +ESQ,2018-06-08,25.0100,25.6209,False,25.0000,25.3300,reg,8441 diff --git a/company_library/ESRX.csv b/company_library/ESRX.csv index f4615309..d5f365be 100644 --- a/company_library/ESRX.csv +++ b/company_library/ESRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESRX,2017-06-06,60.2500,61.2100,False,60.2300,61.2100,reg,3901555 -ESRX,2017-06-07,60.3700,60.4000,False,60.0300,60.0600,reg,2614602 -ESRX,2017-06-08,60.3600,60.7000,False,60.0800,60.1900,reg,2475110 ESRX,2017-06-09,61.4100,61.7200,False,60.1700,60.2700,reg,3139909 ESRX,2017-06-12,62.5200,63.5901,False,61.0500,61.3200,reg,5168955 ESRX,2017-06-13,62.6300,62.9200,False,62.1400,62.6200,reg,4257749 @@ -249,3 +246,6 @@ ESRX,2018-05-31,75.8100,77.0000,False,75.1700,76.3400,reg,3318263 ESRX,2018-06-01,77.0700,77.3900,False,75.8600,76.1000,reg,2890321 ESRX,2018-06-04,75.5400,77.2200,False,75.1000,77.0600,reg,2264615 ESRX,2018-06-05,74.8700,75.8300,False,74.4000,74.9655,reg,2674431 +ESRX,2018-06-06,76.5300,76.7300,False,74.9400,74.9400,reg,2851296 +ESRX,2018-06-07,78.1500,78.3500,False,76.3900,76.4800,reg,2435660 +ESRX,2018-06-08,78.3900,78.8100,False,75.5000,78.0000,reg,2512726 diff --git a/company_library/ESSA.csv b/company_library/ESSA.csv index 02a1042f..ac452136 100644 --- a/company_library/ESSA.csv +++ b/company_library/ESSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESSA,2017-06-06,14.4007,14.4397,False,14.3226,14.3226,reg,3486 -ESSA,2017-06-07,14.2835,14.4690,False,14.2738,14.4690,reg,4807 -ESSA,2017-06-08,14.3909,14.4837,False,14.2835,14.3421,reg,15281 ESSA,2017-06-09,14.6252,15.0268,False,14.2943,14.3421,reg,48765 ESSA,2017-06-12,14.8888,14.8986,False,14.2982,14.6350,reg,32117 ESSA,2017-06-13,14.8205,15.5234,False,14.6057,14.7814,reg,28819 @@ -249,3 +246,6 @@ ESSA,2018-05-31,15.8800,16.0000,False,15.6000,15.6000,reg,15898 ESSA,2018-06-01,15.9100,15.9900,False,15.5501,15.7500,reg,17143 ESSA,2018-06-04,15.8300,15.9900,False,15.8000,15.9600,reg,7368 ESSA,2018-06-05,15.8800,15.9800,False,15.6250,15.8900,reg,7763 +ESSA,2018-06-06,15.8600,16.0900,False,15.8200,15.9400,reg,13310 +ESSA,2018-06-07,16.0900,16.5000,False,15.8700,16.5000,reg,4824 +ESSA,2018-06-08,15.9900,16.1400,False,15.9000,16.1400,reg,5666 diff --git a/company_library/ESTE.csv b/company_library/ESTE.csv new file mode 100644 index 00000000..eeb4a923 --- /dev/null +++ b/company_library/ESTE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ESTE,2017-06-08,10.6800,10.7100,False,10.2500,10.4800,reg,75622 +ESTE,2017-06-09,11.4800,11.5000,False,10.6900,10.6900,reg,53815 +ESTE,2017-06-12,11.2800,12.1700,False,11.1800,11.6300,reg,78017 +ESTE,2017-06-13,11.6400,11.7200,False,11.1900,11.3000,reg,48307 +ESTE,2017-06-14,10.6700,11.5300,False,10.2200,11.5000,reg,99146 +ESTE,2017-06-15,10.0400,10.7800,False,10.0100,10.6000,reg,90571 +ESTE,2017-06-16,10.3500,10.4600,False,9.9700,9.9900,reg,285695 +ESTE,2017-06-19,10.4800,10.7400,False,10.0000,10.3800,reg,64543 +ESTE,2017-06-20,10.3100,10.4700,False,9.6200,10.2800,reg,60098 +ESTE,2017-06-21,9.3900,10.1340,False,9.0700,9.9200,reg,133501 +ESTE,2017-06-22,9.3400,10.0400,False,9.2100,9.4300,reg,117330 +ESTE,2017-06-23,9.8500,9.9200,False,9.1400,9.3800,reg,630370 +ESTE,2017-06-26,9.8600,10.1900,False,9.4600,9.9100,reg,67399 +ESTE,2017-06-27,10.0200,10.0900,False,9.5700,9.9300,reg,50313 +ESTE,2017-06-28,9.7500,10.1000,False,9.7100,10.0200,reg,76237 +ESTE,2017-06-29,10.1600,10.1800,False,9.5700,9.9700,reg,96091 +ESTE,2017-06-30,10.0100,10.3000,False,9.7500,10.1700,reg,149653 +ESTE,2017-07-05,9.7200,10.2900,False,9.5100,10.2400,reg,94762 +ESTE,2017-07-06,9.4400,9.8500,False,9.3600,9.7100,reg,61227 +ESTE,2017-07-07,9.3600,9.4800,False,8.6700,9.3700,reg,71326 +ESTE,2017-07-10,9.2500,9.4250,False,8.9600,9.3500,reg,176775 +ESTE,2017-07-11,9.5000,9.6200,False,8.8050,9.2400,reg,59319 +ESTE,2017-07-12,9.7300,9.9200,False,9.3900,9.6600,reg,77762 +ESTE,2017-07-13,9.8600,9.8800,False,9.2200,9.6800,reg,37455 +ESTE,2017-07-14,9.6500,10.1500,False,9.2700,9.8700,reg,64611 +ESTE,2017-07-17,9.6500,9.9741,False,9.5625,9.6100,reg,50019 +ESTE,2017-07-18,9.3000,9.9600,False,9.1600,9.7100,reg,73898 +ESTE,2017-07-19,9.5500,9.8500,False,9.2000,9.3000,reg,95727 +ESTE,2017-07-20,9.3000,9.6300,False,9.2300,9.6300,reg,34460 +ESTE,2017-07-21,9.0700,9.3800,False,9.0100,9.3700,reg,83264 +ESTE,2017-07-24,8.9300,9.3300,False,8.7400,9.1200,reg,36592 +ESTE,2017-07-25,9.5100,9.7500,False,8.9800,8.9800,reg,58351 +ESTE,2017-07-26,9.9900,10.3700,False,9.4400,9.6000,reg,81479 +ESTE,2017-07-27,10.0100,10.3100,False,9.8300,10.0100,reg,214983 +ESTE,2017-07-28,10.2700,10.4700,False,10.0100,10.0100,reg,49446 +ESTE,2017-07-31,9.8700,10.2400,False,9.7800,10.2400,reg,34344 +ESTE,2017-08-01,10.0200,10.1600,False,9.6300,10.1600,reg,52186 +ESTE,2017-08-02,9.8300,10.0000,False,9.4200,10.0000,reg,33430 +ESTE,2017-08-03,9.3900,9.9300,False,9.0460,9.8700,reg,92251 +ESTE,2017-08-04,9.6900,9.7700,False,9.3300,9.3300,reg,58419 +ESTE,2017-08-07,9.3500,9.6600,False,9.0200,9.6300,reg,119185 +ESTE,2017-08-08,9.4100,9.6500,False,9.2464,9.3000,reg,100234 +ESTE,2017-08-09,9.4900,9.5900,False,9.2900,9.4400,reg,29927 +ESTE,2017-08-10,9.0800,9.5300,False,9.0550,9.4900,reg,31655 +ESTE,2017-08-11,9.5400,9.6400,False,9.1800,9.1800,reg,73983 +ESTE,2017-08-14,9.2500,9.5700,False,9.0538,9.5700,reg,69996 +ESTE,2017-08-15,9.4500,9.5200,False,9.0800,9.3500,reg,91333 +ESTE,2017-08-16,8.8900,9.4500,False,8.8200,9.4500,reg,68601 +ESTE,2017-08-17,9.0500,9.1300,False,8.6300,8.8200,reg,71843 +ESTE,2017-08-18,8.9900,9.1900,False,8.8200,8.9100,reg,71462 +ESTE,2017-08-21,8.7300,9.0400,False,8.5200,8.9700,reg,77087 +ESTE,2017-08-22,8.7400,8.9000,False,8.5000,8.6700,reg,123475 +ESTE,2017-08-23,9.0300,9.1600,False,8.4900,8.6500,reg,96423 +ESTE,2017-08-24,9.3900,9.5000,False,8.8800,8.8800,reg,123851 +ESTE,2017-08-25,9.5300,9.5500,False,9.1400,9.3600,reg,95778 +ESTE,2017-08-28,9.3200,9.5700,False,8.8900,9.5500,reg,78796 +ESTE,2017-08-29,9.6700,9.8400,False,9.0600,9.2400,reg,61820 +ESTE,2017-08-30,9.7100,10.1300,False,9.5300,9.6000,reg,90541 +ESTE,2017-08-31,9.5900,9.8400,False,9.5300,9.8000,reg,76895 +ESTE,2017-09-01,9.6400,9.7950,False,9.4300,9.6100,reg,69562 +ESTE,2017-09-05,9.8200,10.0600,False,9.4100,9.7100,reg,82639 +ESTE,2017-09-06,10.4000,10.9500,False,9.8000,9.9400,reg,183921 +ESTE,2017-09-07,10.3700,10.6400,False,10.1190,10.3700,reg,106030 +ESTE,2017-09-08,9.5400,10.3700,False,9.4900,10.3700,reg,97575 +ESTE,2017-09-11,9.8600,9.9500,False,9.3340,9.5900,reg,106689 +ESTE,2017-09-12,10.4500,10.8700,False,9.7400,9.7400,reg,146686 +ESTE,2017-09-13,10.2900,10.6700,False,10.2000,10.5000,reg,107998 +ESTE,2017-09-14,10.2600,10.4900,False,10.0300,10.3500,reg,97597 +ESTE,2017-09-15,10.1300,10.4800,False,9.9700,10.3100,reg,973815 +ESTE,2017-09-18,10.3600,10.4500,False,9.9000,10.1100,reg,104680 +ESTE,2017-09-19,10.3400,10.5300,False,10.0400,10.3800,reg,91758 +ESTE,2017-09-20,10.4500,10.6300,False,10.3425,10.4200,reg,140511 +ESTE,2017-09-21,11.0500,11.2000,False,10.4100,10.4400,reg,98638 +ESTE,2017-09-22,11.0900,11.5200,False,10.9500,11.0600,reg,90937 +ESTE,2017-09-25,11.2700,11.5200,False,11.0900,11.0900,reg,86184 +ESTE,2017-09-26,11.5000,11.6800,False,11.2200,11.2500,reg,85744 +ESTE,2017-09-27,11.4400,11.6000,False,11.3400,11.5300,reg,107378 +ESTE,2017-09-28,11.3400,11.5500,False,11.2400,11.4600,reg,65916 +ESTE,2017-09-29,10.9900,11.3700,False,10.9700,11.3600,reg,62675 +ESTE,2017-10-02,10.8600,11.1250,False,10.6600,10.8000,reg,105363 +ESTE,2017-10-03,10.7600,10.9200,False,10.6300,10.8700,reg,86329 +ESTE,2017-10-04,10.1600,10.8900,False,10.0900,10.7800,reg,74456 +ESTE,2017-10-05,10.2900,10.4900,False,10.0300,10.0300,reg,62391 +ESTE,2017-10-06,9.8400,10.1400,False,9.7600,10.1400,reg,54950 +ESTE,2017-10-09,9.6500,9.9400,False,9.6300,9.8000,reg,51625 +ESTE,2017-10-10,10.6500,10.7400,False,9.8300,9.8300,reg,99442 +ESTE,2017-10-11,10.8000,10.8500,False,10.5700,10.6986,reg,84897 +ESTE,2017-10-12,10.3200,10.7700,False,10.2601,10.5900,reg,61401 +ESTE,2017-10-13,10.4000,10.5100,False,10.3800,10.4500,reg,53906 +ESTE,2017-10-16,10.5000,10.7500,False,10.2700,10.4500,reg,56342 +ESTE,2017-10-17,10.6900,10.7700,False,10.3500,10.3561,reg,245510 +ESTE,2017-10-18,10.5400,11.0900,False,10.4700,10.7500,reg,113275 +ESTE,2017-10-19,9.0400,9.2300,False,8.8200,9.2000,reg,3079541 +ESTE,2017-10-20,9.0400,9.2000,False,8.9800,9.1400,reg,511565 +ESTE,2017-10-23,8.8100,9.1400,False,8.6300,9.1400,reg,743336 +ESTE,2017-10-24,8.4500,8.8000,False,8.2600,8.7000,reg,237060 +ESTE,2017-10-25,8.2100,8.4800,False,8.0400,8.4000,reg,271317 +ESTE,2017-10-26,8.0200,8.2200,False,7.8600,8.2000,reg,374436 +ESTE,2017-10-27,8.1400,8.4500,False,7.9900,7.9900,reg,345563 +ESTE,2017-10-30,7.9900,8.5800,False,7.8900,8.2000,reg,610663 +ESTE,2017-10-31,8.0500,8.1700,False,7.8500,7.9800,reg,446485 +ESTE,2017-11-01,8.7700,8.8300,False,8.1200,8.1600,reg,443614 +ESTE,2017-11-02,8.6800,9.0400,False,8.4650,8.7200,reg,334199 +ESTE,2017-11-03,8.8300,9.0100,False,8.5800,8.6500,reg,346814 +ESTE,2017-11-06,9.0700,9.3525,False,8.7550,8.8300,reg,433548 +ESTE,2017-11-07,9.0900,9.1700,False,8.8200,8.8400,reg,218979 +ESTE,2017-11-08,9.0400,9.2400,False,8.6900,8.9800,reg,268533 +ESTE,2017-11-09,9.0600,9.2650,False,8.9400,8.9400,reg,170818 +ESTE,2017-11-10,9.1100,9.2700,False,9.0100,9.1100,reg,264637 +ESTE,2017-11-13,9.0000,9.1200,False,8.7000,9.0800,reg,354379 +ESTE,2017-11-14,8.4000,8.9500,False,8.3600,8.8300,reg,155438 +ESTE,2017-11-15,8.2400,8.3695,False,8.1300,8.2200,reg,247812 +ESTE,2017-11-16,8.3700,8.4000,False,8.0900,8.2400,reg,182492 +ESTE,2017-11-17,8.5400,8.6850,False,8.3700,8.3700,reg,210929 +ESTE,2017-11-20,8.6200,8.7800,False,8.4490,8.5600,reg,177507 +ESTE,2017-11-21,8.4400,8.7100,False,8.3200,8.7100,reg,125311 +ESTE,2017-11-22,8.7900,8.9200,False,8.4600,8.5700,reg,186362 +ESTE,2017-11-27,9.1000,9.1500,False,8.8200,8.8400,reg,205865 +ESTE,2017-11-28,9.0900,9.2600,False,8.8387,9.1000,reg,187677 +ESTE,2017-11-29,9.1900,9.3900,False,9.0900,9.1000,reg,129165 +ESTE,2017-11-30,9.3300,9.5000,False,9.0900,9.3000,reg,221944 +ESTE,2017-12-01,9.3800,9.9200,False,9.1500,9.4600,reg,287314 +ESTE,2017-12-04,9.3300,9.7000,False,9.2000,9.4100,reg,222775 +ESTE,2017-12-05,9.4500,9.8700,False,9.4100,9.7700,reg,180185 +ESTE,2017-12-06,9.1100,9.4700,False,8.9570,9.3700,reg,180465 +ESTE,2017-12-07,9.0900,9.2000,False,8.9900,9.0200,reg,185324 +ESTE,2017-12-08,9.0100,9.3200,False,8.9810,9.1100,reg,128362 +ESTE,2017-12-11,9.7400,9.7700,False,8.9951,9.0000,reg,212979 +ESTE,2017-12-12,9.7800,10.1700,False,9.6493,9.7600,reg,253509 +ESTE,2017-12-13,9.7400,9.9800,False,9.7100,9.8800,reg,173386 +ESTE,2017-12-14,9.4600,9.7600,False,9.3400,9.7100,reg,133475 +ESTE,2017-12-15,9.5600,9.6800,False,9.3900,9.5100,reg,374968 +ESTE,2017-12-18,9.8900,9.9900,False,9.5700,9.6400,reg,193775 +ESTE,2017-12-19,9.7700,10.1000,False,9.7100,10.0000,reg,162942 +ESTE,2017-12-20,10.0800,10.2465,False,9.7300,9.8500,reg,100057 +ESTE,2017-12-21,10.4000,10.6200,False,9.8200,9.9600,reg,161258 +ESTE,2017-12-22,10.1400,10.4600,False,10.1100,10.4200,reg,115903 +ESTE,2017-12-26,10.5600,10.7800,False,10.1100,10.1900,reg,132471 +ESTE,2017-12-27,10.4500,10.6400,False,10.3700,10.5700,reg,86718 +ESTE,2017-12-28,10.7000,10.7500,False,10.4200,10.4900,reg,99150 +ESTE,2017-12-29,10.6300,10.9000,False,10.6000,10.6000,reg,95512 +ESTE,2018-01-02,11.1600,11.3600,False,10.7600,10.7600,reg,172414 +ESTE,2018-01-03,11.5300,12.1600,False,11.2500,11.2500,reg,378157 +ESTE,2018-01-04,11.5200,11.7500,False,11.0700,11.6200,reg,200181 +ESTE,2018-01-05,11.2400,11.5000,False,11.1100,11.5000,reg,99113 +ESTE,2018-01-08,11.4000,11.5100,False,11.0500,11.2500,reg,153996 +ESTE,2018-01-09,11.1200,11.6500,False,11.0700,11.3800,reg,128174 +ESTE,2018-01-10,10.9900,11.3000,False,10.9100,11.2400,reg,109730 +ESTE,2018-01-11,11.4000,11.8459,False,11.0000,11.1100,reg,169664 +ESTE,2018-01-12,11.7100,11.7500,False,11.3000,11.4000,reg,176128 +ESTE,2018-01-16,11.6000,11.9800,False,11.4600,11.9100,reg,273649 +ESTE,2018-01-17,11.3900,11.5900,False,11.2600,11.5900,reg,95042 +ESTE,2018-01-18,11.1300,11.5500,False,11.0420,11.3700,reg,96751 +ESTE,2018-01-19,11.2500,11.3550,False,10.7400,10.9700,reg,153437 +ESTE,2018-01-22,11.2900,11.5440,False,11.2000,11.2500,reg,93523 +ESTE,2018-01-23,11.2400,11.6350,False,11.1400,11.5200,reg,170037 +ESTE,2018-01-24,11.0800,11.3900,False,11.0350,11.2300,reg,125374 +ESTE,2018-01-25,10.6300,11.2300,False,10.5000,11.2100,reg,205052 +ESTE,2018-01-26,10.1800,10.6400,False,10.0300,10.6300,reg,231771 +ESTE,2018-01-29,10.0700,10.2000,False,9.9050,10.1600,reg,195794 +ESTE,2018-01-30,9.9200,10.0000,False,9.6700,10.0000,reg,185649 +ESTE,2018-01-31,9.9800,10.1700,False,9.8100,9.8800,reg,197115 +ESTE,2018-02-01,10.0800,10.2100,False,9.8500,9.9900,reg,154062 +ESTE,2018-02-02,9.6200,10.0900,False,9.4500,9.9400,reg,192309 +ESTE,2018-02-05,9.7000,10.0300,False,9.2900,9.5000,reg,191356 +ESTE,2018-02-06,9.9300,10.0991,False,9.5500,9.5500,reg,132265 +ESTE,2018-02-07,9.5700,10.1300,False,9.5500,9.9000,reg,181844 +ESTE,2018-02-08,9.7000,10.0100,False,9.6600,9.6600,reg,159138 +ESTE,2018-02-09,9.2600,9.9390,False,9.0100,9.8200,reg,250311 +ESTE,2018-02-12,9.8300,9.9800,False,9.3400,9.3400,reg,160451 +ESTE,2018-02-13,9.6000,9.7800,False,9.5300,9.7500,reg,63609 +ESTE,2018-02-14,9.9300,10.0000,False,9.5000,9.5000,reg,80359 +ESTE,2018-02-15,10.0000,10.1200,False,9.6500,9.9400,reg,181681 +ESTE,2018-02-16,9.9900,10.1800,False,9.9100,9.9600,reg,215575 +ESTE,2018-02-20,9.6900,10.0720,False,9.6300,9.9400,reg,145501 +ESTE,2018-02-21,9.6200,9.7800,False,9.4200,9.6700,reg,146858 +ESTE,2018-02-22,9.7500,9.9600,False,9.5000,9.6800,reg,96925 +ESTE,2018-02-23,9.9100,9.9200,False,9.6000,9.8000,reg,87702 +ESTE,2018-02-26,9.9300,10.0500,False,9.8200,9.9300,reg,68884 +ESTE,2018-02-27,9.6800,10.0900,False,9.6400,9.9000,reg,59363 +ESTE,2018-02-28,9.2000,9.7800,False,9.2000,9.7300,reg,85617 +ESTE,2018-03-01,9.1900,9.3350,False,9.0300,9.1800,reg,111798 +ESTE,2018-03-02,9.4900,9.5200,False,9.0195,9.1100,reg,62724 +ESTE,2018-03-05,9.5800,9.7400,False,9.3900,9.4400,reg,53432 +ESTE,2018-03-06,9.4200,9.7100,False,9.4000,9.6400,reg,57191 +ESTE,2018-03-07,9.3400,9.5100,False,9.0600,9.3200,reg,81292 +ESTE,2018-03-08,9.1000,9.3600,False,9.0700,9.3400,reg,60807 +ESTE,2018-03-09,9.3000,9.4000,False,9.1200,9.1900,reg,83702 +ESTE,2018-03-12,9.4000,9.4200,False,9.2400,9.2800,reg,105878 +ESTE,2018-03-13,9.3100,9.4900,False,9.2300,9.4600,reg,77612 +ESTE,2018-03-14,9.2700,9.5000,False,9.1700,9.3900,reg,72798 +ESTE,2018-03-15,9.2100,9.9100,False,9.1900,9.5900,reg,280661 +ESTE,2018-03-16,9.8000,9.8200,False,9.0200,9.2400,reg,521044 +ESTE,2018-03-19,9.3900,9.9300,False,9.2791,9.8100,reg,170013 +ESTE,2018-03-20,9.5300,9.9900,False,9.4169,9.4500,reg,176901 +ESTE,2018-03-21,10.0700,10.3500,False,9.6100,9.6100,reg,446502 +ESTE,2018-03-22,9.7600,10.0800,False,9.7500,10.0000,reg,159730 +ESTE,2018-03-23,9.8700,10.2200,False,9.6100,9.8100,reg,203727 +ESTE,2018-03-26,10.1300,10.1700,False,9.8800,10.0200,reg,165602 +ESTE,2018-03-27,9.6000,10.1500,False,9.5600,10.1500,reg,98255 +ESTE,2018-03-28,9.6300,9.8250,False,9.3800,9.5800,reg,110441 +ESTE,2018-03-29,10.1200,10.1500,False,9.6900,9.6900,reg,141635 +ESTE,2018-04-02,9.6000,10.1800,False,9.4000,10.1000,reg,95947 +ESTE,2018-04-03,9.5200,9.6700,False,9.2800,9.6700,reg,133187 +ESTE,2018-04-04,9.4600,9.5900,False,9.3200,9.3500,reg,98895 +ESTE,2018-04-05,9.6800,9.8300,False,9.4800,9.5800,reg,216282 +ESTE,2018-04-06,9.3500,9.6500,False,9.1300,9.5900,reg,115204 +ESTE,2018-04-09,9.3100,9.5700,False,9.1800,9.4000,reg,104557 +ESTE,2018-04-10,9.9000,9.9800,False,9.4100,9.4500,reg,209791 +ESTE,2018-04-11,9.8600,10.0300,False,9.6600,9.8700,reg,155475 +ESTE,2018-04-12,9.8700,9.9600,False,9.7100,9.8900,reg,133346 +ESTE,2018-04-13,10.2400,10.3700,False,9.9000,9.9300,reg,125551 +ESTE,2018-04-16,10.3700,10.4800,False,10.1000,10.3000,reg,135596 +ESTE,2018-04-17,10.5700,10.6100,False,10.2800,10.4000,reg,140590 +ESTE,2018-04-18,10.5900,10.8500,False,10.5800,10.6500,reg,173392 +ESTE,2018-04-19,10.2500,10.6900,False,10.2400,10.5900,reg,124270 +ESTE,2018-04-20,10.3000,10.4200,False,10.0128,10.2100,reg,130145 +ESTE,2018-04-23,10.6400,10.6500,False,10.2100,10.2600,reg,114468 +ESTE,2018-04-24,10.5000,10.8000,False,10.3700,10.6700,reg,80687 +ESTE,2018-04-25,10.3800,10.5700,False,10.3500,10.4400,reg,86364 +ESTE,2018-04-26,10.4600,10.4900,False,10.2400,10.4100,reg,103386 +ESTE,2018-04-27,10.3300,10.4750,False,10.2650,10.4300,reg,71168 +ESTE,2018-04-30,10.2300,10.5100,False,10.1700,10.3600,reg,221691 +ESTE,2018-05-01,10.2300,10.4300,False,10.0965,10.2100,reg,122658 +ESTE,2018-05-02,10.2600,10.5800,False,10.2200,10.2200,reg,120073 +ESTE,2018-05-03,9.7500,10.2000,False,9.6400,10.2000,reg,174120 +ESTE,2018-05-04,9.8600,10.1800,False,9.7300,10.0500,reg,339834 +ESTE,2018-05-07,9.7200,10.0300,False,9.6500,10.0300,reg,271092 +ESTE,2018-05-08,9.6700,9.7200,False,9.2000,9.7200,reg,357371 +ESTE,2018-05-09,9.5600,10.1300,False,9.5400,9.7500,reg,223567 +ESTE,2018-05-10,9.5400,9.6800,False,9.4800,9.5700,reg,185432 +ESTE,2018-05-11,9.1900,9.5700,False,9.1300,9.5500,reg,215995 +ESTE,2018-05-14,9.3000,9.3290,False,9.1500,9.2000,reg,165710 +ESTE,2018-05-15,9.2500,9.4201,False,9.1200,9.3100,reg,150120 +ESTE,2018-05-16,9.2900,9.3500,False,9.1700,9.2400,reg,124972 +ESTE,2018-05-17,9.5700,9.7500,False,9.2100,9.3500,reg,493424 +ESTE,2018-05-18,9.7000,9.7809,False,9.5600,9.6200,reg,133812 +ESTE,2018-05-21,9.9700,10.0900,False,9.7500,9.7800,reg,111344 +ESTE,2018-05-22,9.5900,10.1700,False,9.5700,10.0100,reg,161216 +ESTE,2018-05-23,9.2700,9.6300,False,9.2300,9.5400,reg,124381 +ESTE,2018-05-24,9.1100,9.2800,False,8.9100,9.2500,reg,172077 +ESTE,2018-05-25,8.7200,8.9600,False,8.4200,8.9500,reg,206865 +ESTE,2018-05-29,8.9100,9.0199,False,8.6300,8.6300,reg,148055 +ESTE,2018-05-30,9.0200,9.1800,False,8.9300,9.0000,reg,111455 +ESTE,2018-05-31,8.8400,9.1850,False,8.8300,8.9400,reg,87278 +ESTE,2018-06-01,8.6300,8.8500,False,8.5010,8.8500,reg,149434 +ESTE,2018-06-04,8.3900,8.6700,False,8.2300,8.6700,reg,212002 +ESTE,2018-06-05,8.2900,8.5900,False,8.2000,8.3500,reg,194027 +ESTE,2018-06-06,8.2400,8.3800,False,8.1400,8.3300,reg,139713 +ESTE,2018-06-07,8.3400,8.4900,False,8.2500,8.2500,reg,142806 diff --git a/company_library/ESTR.csv b/company_library/ESTR.csv index 30ee6a4f..5ad405a2 100644 --- a/company_library/ESTR.csv +++ b/company_library/ESTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESTR,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 -ESTR,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 -ESTR,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-09,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-12,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-13,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -249,3 +246,6 @@ ESTR,2018-05-31,10.2000,10.6663,False,10.1010,10.5010,reg,2896 ESTR,2018-06-01,10.2400,10.4700,False,9.8060,10.1011,reg,7949 ESTR,2018-06-04,9.9800,10.2242,False,9.6300,10.1900,reg,7755 ESTR,2018-06-05,10.1550,10.2499,False,9.8312,10.2000,reg,3986 +ESTR,2018-06-06,9.4999,10.1000,False,9.3100,10.1000,reg,18291 +ESTR,2018-06-07,9.9000,10.0900,False,9.5784,10.0017,reg,7404 +ESTR,2018-06-08,9.7700,10.0600,False,9.7200,9.8900,reg,1254 diff --git a/company_library/ESTRW.csv b/company_library/ESTRW.csv index 47c64ae0..6534a23e 100644 --- a/company_library/ESTRW.csv +++ b/company_library/ESTRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESTRW,2017-06-06,0.6000,0.6000,True,0.6000,0.6000,reg,0 -ESTRW,2017-06-07,0.6000,0.6000,True,0.6000,0.6000,reg,0 -ESTRW,2017-06-08,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-09,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-12,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-13,0.6000,0.6000,True,0.6000,0.6000,reg,0 @@ -249,3 +246,6 @@ ESTRW,2018-05-31,0.6700,0.6700,False,0.6000,0.6200,reg,18100 ESTRW,2018-06-01,0.6700,0.6700,False,0.6000,0.6000,reg,2400 ESTRW,2018-06-04,0.6199,0.6600,False,0.5500,0.6600,reg,3250 ESTRW,2018-06-05,0.6300,0.6399,False,0.5500,0.6399,reg,400 +ESTRW,2018-06-06,0.5700,0.6499,False,0.5500,0.6499,reg,20900 +ESTRW,2018-06-07,0.6400,0.6400,False,0.6400,0.6400,reg,401 +ESTRW,2018-06-08,0.6383,0.6400,False,0.6383,0.6400,reg,4100 diff --git a/company_library/ESV.csv b/company_library/ESV.csv new file mode 100644 index 00000000..6aff9c25 --- /dev/null +++ b/company_library/ESV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ESV,2017-06-08,5.7448,5.8837,False,5.6952,5.7547,reg,17561396 +ESV,2017-06-09,5.9333,6.1417,False,5.6059,5.7547,reg,25866476 +ESV,2017-06-12,5.9432,6.2806,False,5.9333,6.0722,reg,21621477 +ESV,2017-06-13,6.1119,6.1466,False,5.8837,5.9432,reg,17741711 +ESV,2017-06-14,5.8539,6.1119,False,5.7249,6.0722,reg,15209580 +ESV,2017-06-15,5.6257,5.9532,False,5.5761,5.7646,reg,17279327 +ESV,2017-06-16,5.6654,5.7746,False,5.5364,5.6356,reg,18043111 +ESV,2017-06-19,5.6555,5.8043,False,5.5563,5.6753,reg,16911931 +ESV,2017-06-20,5.3380,5.5364,False,5.2388,5.5265,reg,18494177 +ESV,2017-06-21,5.0304,5.2983,False,4.8518,5.2785,reg,25991470 +ESV,2017-06-22,5.0503,5.2189,False,5.0006,5.0800,reg,23203096 +ESV,2017-06-23,5.3181,5.3281,False,5.0106,5.0999,reg,51785264 +ESV,2017-06-26,5.3578,5.4571,False,5.1991,5.3281,reg,19500372 +ESV,2017-06-27,5.3380,5.6456,False,5.3082,5.4273,reg,20410184 +ESV,2017-06-28,5.3281,5.5832,False,5.3181,5.3181,reg,12889135 +ESV,2017-06-29,5.3975,5.5464,False,5.2884,5.3876,reg,17574863 +ESV,2017-06-30,5.1197,5.4868,False,5.0800,5.4074,reg,21975615 +ESV,2017-07-05,5.2487,5.3876,False,5.1346,5.3876,reg,17540889 +ESV,2017-07-06,5.0106,5.2983,False,4.9808,5.2586,reg,23373460 +ESV,2017-07-07,4.7328,4.9907,False,4.7129,4.9709,reg,20903379 +ESV,2017-07-10,5.0006,5.0106,False,4.6732,4.6931,reg,15933652 +ESV,2017-07-11,5.0602,5.1296,False,4.7724,5.0006,reg,35320921 +ESV,2017-07-12,4.8717,5.3082,False,4.8518,5.1792,reg,25380647 +ESV,2017-07-13,5.1396,5.1792,False,4.8915,4.9014,reg,22450782 +ESV,2017-07-14,5.1396,5.2487,False,5.0602,5.1594,reg,17222608 +ESV,2017-07-17,5.2090,5.2785,False,5.1197,5.1396,reg,12645799 +ESV,2017-07-18,5.2785,5.3033,False,5.1396,5.2685,reg,18763727 +ESV,2017-07-19,5.6456,5.7249,False,5.2388,5.2487,reg,24275407 +ESV,2017-07-20,5.4174,5.7547,False,5.2983,5.6952,reg,27109515 +ESV,2017-07-21,5.3479,5.4571,False,5.2388,5.3975,reg,20722524 +ESV,2017-07-24,5.3082,5.3975,False,5.2388,5.3777,reg,13999880 +ESV,2017-07-25,5.5464,5.6654,False,5.3975,5.4074,reg,19952299 +ESV,2017-07-26,5.3479,5.6158,False,5.2487,5.5960,reg,20935036 +ESV,2017-07-27,5.2487,5.3578,False,5.0006,5.3479,reg,28240271 +ESV,2017-07-28,5.2685,5.5315,False,5.1892,5.2189,reg,15527730 +ESV,2017-07-31,5.2487,5.3181,False,5.0800,5.2586,reg,16068242 +ESV,2017-08-01,5.2090,5.2685,False,5.0701,5.2189,reg,15433848 +ESV,2017-08-02,5.2586,5.3678,False,5.0701,5.1594,reg,15934644 +ESV,2017-08-03,5.4967,5.5910,False,5.2090,5.2586,reg,27866040 +ESV,2017-08-04,5.2785,5.5662,False,5.2785,5.4967,reg,13158952 +ESV,2017-08-07,4.9610,5.2586,False,4.9113,5.2487,reg,19248026 +ESV,2017-08-08,4.7923,5.0205,False,4.7427,4.9213,reg,15144031 +ESV,2017-08-09,4.5244,4.8121,False,4.2912,4.7923,reg,31798915 +ESV,2017-08-10,4.4153,4.5839,False,4.3954,4.5542,reg,11381754 +ESV,2017-08-11,4.5740,4.6435,False,4.3160,4.3260,reg,14709131 +ESV,2017-08-14,4.5145,4.6534,False,4.4549,4.5839,reg,12403483 +ESV,2017-08-15,4.4847,4.5442,False,4.1275,4.4351,reg,24509392 +ESV,2017-08-16,4.2466,4.5343,False,4.1970,4.5343,reg,14253639 +ESV,2017-08-17,4.1275,4.3061,False,4.1176,4.1771,reg,12417705 +ESV,2017-08-18,4.2466,4.3458,False,4.1077,4.1176,reg,16754609 +ESV,2017-08-21,4.1573,4.2466,False,4.0680,4.2267,reg,11858761 +ESV,2017-08-22,4.3260,4.3557,False,4.1573,4.1970,reg,11733345 +ESV,2017-08-23,4.4053,4.4252,False,4.2069,4.2863,reg,12691528 +ESV,2017-08-24,4.3656,4.4946,False,4.3359,4.3756,reg,11658464 +ESV,2017-08-25,4.3954,4.4748,False,4.3656,4.3954,reg,9337653 +ESV,2017-08-28,4.3458,4.4897,False,4.2664,4.4153,reg,10621424 +ESV,2017-08-29,4.5641,4.7129,False,4.3160,4.3458,reg,38741300 +ESV,2017-08-30,4.3160,4.5839,False,4.2664,4.5740,reg,22308861 +ESV,2017-08-31,4.2168,4.4301,False,4.1970,4.3557,reg,15899818 +ESV,2017-09-01,4.4946,4.5046,False,4.1771,4.2367,reg,14319859 +ESV,2017-09-05,4.4748,4.6137,False,4.4450,4.5343,reg,13524204 +ESV,2017-09-06,4.6038,4.6633,False,4.5343,4.5542,reg,9878517 +ESV,2017-09-07,4.5343,4.6435,False,4.4450,4.6137,reg,12873390 +ESV,2017-09-08,4.4249,4.5343,False,4.3354,4.5144,reg,11691523 +ESV,2017-09-11,4.5144,4.5641,False,4.3653,4.4249,reg,11919897 +ESV,2017-09-12,4.7232,4.8426,False,4.5244,4.5244,reg,10759463 +ESV,2017-09-13,4.9917,5.1558,False,4.7232,4.7431,reg,16898833 +ESV,2017-09-14,5.0613,5.3099,False,5.0216,5.0912,reg,14924598 +ESV,2017-09-15,5.1508,5.1657,False,4.9122,5.0713,reg,14587313 +ESV,2017-09-18,5.1608,5.3298,False,5.0166,5.1210,reg,10953835 +ESV,2017-09-19,5.1906,5.2155,False,5.0713,5.2005,reg,9168146 +ESV,2017-09-20,5.5088,5.5784,False,5.2403,5.2403,reg,17766439 +ESV,2017-09-21,5.1906,5.4889,False,5.0613,5.4392,reg,22009529 +ESV,2017-09-22,5.2105,5.5685,False,5.1608,5.2204,reg,44327178 +ESV,2017-09-25,5.6977,5.7773,False,5.4292,5.4292,reg,28787576 +ESV,2017-09-26,5.7375,5.7474,False,5.5883,5.6679,reg,13186492 +ESV,2017-09-27,5.8369,5.8469,False,5.5585,5.7972,reg,13397774 +ESV,2017-09-28,5.8369,6.0408,False,5.7574,5.9364,reg,21726667 +ESV,2017-09-29,5.9364,5.9861,False,5.7574,5.8568,reg,14377298 +ESV,2017-10-02,5.7773,5.8668,False,5.6480,5.7474,reg,20901973 +ESV,2017-10-03,5.8568,5.8668,False,5.6580,5.7773,reg,16293551 +ESV,2017-10-04,5.7773,5.9960,False,5.7773,5.8369,reg,18860112 +ESV,2017-10-05,5.7972,6.1154,False,5.7773,5.8071,reg,57290097 +ESV,2017-10-06,5.6480,5.8244,False,5.5585,5.7474,reg,18980280 +ESV,2017-10-09,5.5685,5.6778,False,5.5088,5.6480,reg,15788726 +ESV,2017-10-10,5.5486,5.7425,False,5.5486,5.6679,reg,13355171 +ESV,2017-10-11,5.5585,5.6281,False,5.4227,5.5685,reg,11986911 +ESV,2017-10-12,5.2900,5.5138,False,5.2701,5.4790,reg,15710451 +ESV,2017-10-13,5.4989,5.7474,False,5.4690,5.4690,reg,18192868 +ESV,2017-10-16,5.6281,5.7773,False,5.5784,5.5883,reg,15833380 +ESV,2017-10-17,5.5486,5.7052,False,5.5187,5.6778,reg,10280837 +ESV,2017-10-18,5.3497,5.5138,False,5.2801,5.4790,reg,20631472 +ESV,2017-10-19,5.2701,5.4591,False,5.1807,5.2701,reg,16023965 +ESV,2017-10-20,5.0912,5.3099,False,5.0414,5.3099,reg,22032098 +ESV,2017-10-23,4.8823,5.1508,False,4.8326,5.1011,reg,18673174 +ESV,2017-10-24,5.0315,5.1210,False,4.8823,4.9619,reg,13298733 +ESV,2017-10-25,5.0216,5.1110,False,4.8326,5.0017,reg,15962156 +ESV,2017-10-26,4.9818,5.1309,False,4.8028,5.0216,reg,23489550 +ESV,2017-10-27,5.1807,5.2304,False,4.7332,4.9321,reg,24109135 +ESV,2017-10-30,5.3795,5.5983,False,5.0713,5.1110,reg,23118128 +ESV,2017-10-31,5.3596,5.3895,False,5.2254,5.3497,reg,14481950 +ESV,2017-11-01,5.4491,5.8568,False,5.3994,5.4392,reg,17082015 +ESV,2017-11-02,5.2801,5.5486,False,5.2005,5.5287,reg,14702052 +ESV,2017-11-03,5.4491,5.5138,False,5.1707,5.3398,reg,10220922 +ESV,2017-11-06,5.7574,5.7773,False,5.4989,5.5187,reg,15432948 +ESV,2017-11-07,5.7673,5.8270,False,5.6580,5.7972,reg,10306533 +ESV,2017-11-08,5.8867,6.0358,False,5.6977,5.7673,reg,16272652 +ESV,2017-11-09,6.1352,6.2546,False,5.8369,5.8668,reg,18777755 +ESV,2017-11-10,6.2148,6.3838,False,6.0656,6.1154,reg,16530687 +ESV,2017-11-13,5.8668,6.1850,False,5.7773,6.1750,reg,15532316 +ESV,2017-11-14,5.5585,5.7972,False,5.4591,5.7972,reg,12753553 +ESV,2017-11-15,5.4889,5.5486,False,5.1905,5.3696,reg,13577092 +ESV,2017-11-16,5.3596,5.5287,False,5.3199,5.4889,reg,10277584 +ESV,2017-11-17,5.4193,5.5239,False,5.3398,5.3895,reg,8028259 +ESV,2017-11-20,5.3696,5.3895,False,5.1210,5.3895,reg,11569765 +ESV,2017-11-21,5.3994,5.5486,False,5.3696,5.4491,reg,11389411 +ESV,2017-11-22,5.5386,5.5635,False,5.4790,5.5187,reg,6815461 +ESV,2017-11-27,5.2801,5.4491,False,5.1409,5.4491,reg,12386777 +ESV,2017-11-28,5.2204,5.2900,False,5.1707,5.2403,reg,8775251 +ESV,2017-11-29,5.2105,5.3000,False,5.0315,5.2204,reg,15162695 +ESV,2017-11-30,5.3398,5.5784,False,5.1907,5.2503,reg,19033895 +ESV,2017-12-01,5.7980,5.8678,False,5.4593,5.5191,reg,19049882 +ESV,2017-12-04,5.7781,5.9375,False,5.7482,5.7781,reg,11878218 +ESV,2017-12-05,5.8279,5.9076,False,5.6984,5.7283,reg,10432355 +ESV,2017-12-06,5.5888,5.7482,False,5.5091,5.7382,reg,13148848 +ESV,2017-12-07,5.5689,5.6585,False,5.5390,5.5689,reg,8615107 +ESV,2017-12-08,5.5988,5.7283,False,5.5490,5.6486,reg,10128557 +ESV,2017-12-11,5.6685,5.6785,False,5.5490,5.6287,reg,9597570 +ESV,2017-12-12,5.7084,5.8777,False,5.6486,5.7283,reg,10765909 +ESV,2017-12-13,5.5589,5.7881,False,5.5290,5.7183,reg,12572297 +ESV,2017-12-14,5.2401,5.5191,False,5.2302,5.5191,reg,13705755 +ESV,2017-12-15,5.0708,5.2899,False,5.0210,5.2601,reg,23734176 +ESV,2017-12-18,5.1704,5.2401,False,5.0708,5.1007,reg,10669839 +ESV,2017-12-19,5.1903,5.3398,False,5.1804,5.2003,reg,11678249 +ESV,2017-12-20,5.3497,5.3796,False,5.1654,5.2302,reg,10775506 +ESV,2017-12-21,5.5788,5.6187,False,5.2800,5.3497,reg,11045689 +ESV,2017-12-22,5.6585,5.7582,False,5.5034,5.5689,reg,7058232 +ESV,2017-12-26,5.8379,5.8678,False,5.6536,5.7084,reg,6293130 +ESV,2017-12-27,5.8379,5.9176,False,5.7582,5.8279,reg,8008011 +ESV,2017-12-28,5.8379,5.9973,False,5.7990,5.8578,reg,7777772 +ESV,2017-12-29,5.8877,5.9475,False,5.7416,5.8777,reg,7418251 +ESV,2018-01-02,6.1467,6.1766,False,5.8080,5.9375,reg,11679287 +ESV,2018-01-03,6.5850,6.6348,False,6.0371,6.2364,reg,19748450 +ESV,2018-01-04,6.7942,6.8441,False,6.3061,6.6050,reg,17922476 +ESV,2018-01-05,6.6847,6.7843,False,6.5452,6.7444,reg,11174367 +ESV,2018-01-08,7.0533,7.1130,False,6.6597,6.7145,reg,14706462 +ESV,2018-01-09,7.0234,7.3770,False,6.8441,7.0034,reg,21220512 +ESV,2018-01-10,7.0931,7.2525,False,6.9835,7.1230,reg,11688448 +ESV,2018-01-11,7.3322,7.4717,False,7.0134,7.1330,reg,17827458 +ESV,2018-01-12,7.4019,7.5016,False,7.3023,7.3123,reg,10601952 +ESV,2018-01-16,6.9437,7.4418,False,6.9437,7.4019,reg,19491222 +ESV,2018-01-17,7.0433,7.1728,False,6.9138,6.9437,reg,10489290 +ESV,2018-01-18,6.7544,7.0234,False,6.7444,6.9736,reg,10983231 +ESV,2018-01-19,6.8441,6.8640,False,6.6000,6.6548,reg,13025102 +ESV,2018-01-22,6.9237,6.9536,False,6.7793,6.8441,reg,9378951 +ESV,2018-01-23,6.6548,6.9237,False,6.5302,6.9237,reg,19150564 +ESV,2018-01-24,6.6149,6.7644,False,6.4456,6.7046,reg,13804087 +ESV,2018-01-25,6.6249,6.8441,False,6.5302,6.7743,reg,12793207 +ESV,2018-01-26,6.5751,6.6747,False,6.5352,6.6747,reg,7100243 +ESV,2018-01-29,6.1965,6.5452,False,6.1766,6.5352,reg,12627925 +ESV,2018-01-30,5.9674,6.1298,False,5.8080,6.0670,reg,18373862 +ESV,2018-01-31,5.8777,6.0471,False,5.8080,5.9873,reg,12101754 +ESV,2018-02-01,5.9873,6.2264,False,5.8578,5.8976,reg,14606446 +ESV,2018-02-02,5.6087,5.9275,False,5.5988,5.9275,reg,15939022 +ESV,2018-02-05,5.3796,5.7372,False,5.3597,5.4792,reg,16105807 +ESV,2018-02-06,5.5290,5.5988,False,5.2750,5.2800,reg,18186467 +ESV,2018-02-07,5.1505,5.7482,False,5.1505,5.5290,reg,18969856 +ESV,2018-02-08,4.9014,5.2202,False,4.8964,5.2003,reg,17889062 +ESV,2018-02-09,4.8915,4.9811,False,4.5727,4.9811,reg,21233306 +ESV,2018-02-12,5.1405,5.2003,False,4.9612,5.0110,reg,17895483 +ESV,2018-02-13,5.0708,5.1106,False,4.9313,5.0608,reg,13676567 +ESV,2018-02-14,4.9911,5.0708,False,4.8516,4.9911,reg,18595206 +ESV,2018-02-15,4.9512,5.0309,False,4.8516,5.0309,reg,10371947 +ESV,2018-02-16,4.9413,5.0708,False,4.9014,4.9213,reg,8773912 +ESV,2018-02-20,4.8616,5.1007,False,4.8118,4.9612,reg,11193293 +ESV,2018-02-21,4.7819,4.9462,False,4.7719,4.8715,reg,9002912 +ESV,2018-02-22,5.0708,5.1106,False,4.8815,4.8915,reg,13390705 +ESV,2018-02-23,5.2202,5.2401,False,5.0708,5.1305,reg,10372726 +ESV,2018-02-26,5.1804,5.2999,False,5.0508,5.2601,reg,10709484 +ESV,2018-02-27,4.8715,5.3945,False,4.8516,5.2003,reg,16084208 +ESV,2018-02-28,4.4232,4.9811,False,4.3834,4.9413,reg,26017810 +ESV,2018-03-01,4.4432,4.5826,False,4.3635,4.4531,reg,13505347 +ESV,2018-03-02,4.4132,4.4232,False,4.0937,4.4032,reg,25445039 +ESV,2018-03-05,4.6628,4.7327,False,4.3982,4.4032,reg,14821002 +ESV,2018-03-06,4.5929,4.7926,False,4.5330,4.7028,reg,13183521 +ESV,2018-03-07,4.5130,4.6329,False,4.3932,4.5330,reg,11906784 +ESV,2018-03-08,4.5430,4.5530,False,4.4232,4.5430,reg,7702355 +ESV,2018-03-09,4.7527,4.8226,False,4.5829,4.6129,reg,10149807 +ESV,2018-03-12,4.8925,4.9624,False,4.7327,4.7427,reg,9544844 +ESV,2018-03-13,4.8026,4.9624,False,4.7527,4.8925,reg,6902365 +ESV,2018-03-14,4.7726,4.8625,False,4.7327,4.8226,reg,6618933 +ESV,2018-03-15,4.6229,4.8276,False,4.5230,4.7826,reg,10873049 +ESV,2018-03-16,4.7527,4.8226,False,4.5929,4.6229,reg,13763556 +ESV,2018-03-19,4.5829,4.7427,False,4.4531,4.6628,reg,16958301 +ESV,2018-03-20,4.6029,4.6828,False,4.5530,4.6329,reg,8753519 +ESV,2018-03-21,4.9224,4.9823,False,4.6129,4.6129,reg,14803031 +ESV,2018-03-22,4.6728,4.9624,False,4.6628,4.8425,reg,12483763 +ESV,2018-03-23,4.7227,4.8825,False,4.6678,4.7127,reg,10481294 +ESV,2018-03-26,4.6828,4.8425,False,4.5031,4.8026,reg,11241287 +ESV,2018-03-27,4.5031,4.7991,False,4.4432,4.6928,reg,13986068 +ESV,2018-03-28,4.4232,4.5230,False,4.3433,4.4531,reg,9918643 +ESV,2018-03-29,4.3832,4.4831,False,4.3533,4.4432,reg,11912000 +ESV,2018-04-02,4.3333,4.4232,False,4.1736,4.3633,reg,8956272 +ESV,2018-04-03,4.4631,4.4831,False,4.2235,4.3433,reg,9444900 +ESV,2018-04-04,4.5130,4.5730,False,4.2834,4.3433,reg,8562145 +ESV,2018-04-05,4.7227,4.8326,False,4.5430,4.5730,reg,9545776 +ESV,2018-04-06,4.6129,4.7826,False,4.5230,4.6728,reg,5798902 +ESV,2018-04-09,4.6728,4.7477,False,4.5530,4.6528,reg,5723796 +ESV,2018-04-10,4.8925,5.0116,False,4.7726,4.7826,reg,11670492 +ESV,2018-04-11,5.2020,5.3168,False,4.8925,4.9124,reg,19638734 +ESV,2018-04-12,5.2220,5.2619,False,5.0522,5.1720,reg,10455892 +ESV,2018-04-13,5.4216,5.4716,False,5.2220,5.4017,reg,15616598 +ESV,2018-04-16,5.5115,5.6513,False,5.3228,5.3917,reg,10946661 +ESV,2018-04-17,5.6713,5.7212,False,5.4237,5.5115,reg,12478945 +ESV,2018-04-18,6.0008,6.1405,False,5.7611,5.7711,reg,20036040 +ESV,2018-04-19,6.0407,6.1705,False,5.7811,6.0906,reg,20397843 +ESV,2018-04-20,5.9708,6.0157,False,5.7312,5.9408,reg,12144835 +ESV,2018-04-23,6.0008,6.0806,False,5.8110,5.8909,reg,8191086 +ESV,2018-04-24,6.1705,6.2653,False,6.0407,6.0507,reg,15993262 +ESV,2018-04-25,6.0307,6.1306,False,5.9159,6.0906,reg,15058235 +ESV,2018-04-26,5.6613,6.0207,False,5.6213,5.8410,reg,18977473 +ESV,2018-04-27,5.4416,5.6114,False,5.4017,5.6014,reg,12878854 +ESV,2018-04-30,5.6413,5.7412,False,5.4017,5.4316,reg,13724195 +ESV,2018-05-01,5.5115,5.6713,False,5.4716,5.6213,reg,10731361 +ESV,2018-05-02,5.7711,5.8909,False,5.4666,5.4915,reg,16761104 +ESV,2018-05-03,5.6713,5.8011,False,5.6313,5.7112,reg,11219250 +ESV,2018-05-04,5.8011,5.9009,False,5.6713,5.7112,reg,8188048 +ESV,2018-05-07,5.9009,6.1605,False,5.8610,5.8909,reg,11995940 +ESV,2018-05-08,6.0107,6.1056,False,5.6613,5.8809,reg,13104242 +ESV,2018-05-09,6.5699,6.6697,False,6.1905,6.2004,reg,23402755 +ESV,2018-05-10,6.7196,6.8195,False,6.5200,6.5998,reg,14361237 +ESV,2018-05-11,6.5399,6.7296,False,6.4600,6.6997,reg,13910775 +ESV,2018-05-14,6.5799,6.6398,False,6.5299,6.5699,reg,8567413 +ESV,2018-05-15,6.8594,6.9243,False,6.5799,6.6298,reg,20427312 +ESV,2018-05-16,7.0092,7.0691,False,6.8095,6.8494,reg,16101845 +ESV,2018-05-17,7.0591,7.4885,False,6.9693,7.1190,reg,28865838 +ESV,2018-05-18,7.0991,7.1590,False,6.9094,7.0691,reg,14915850 +ESV,2018-05-21,7.1789,7.2189,False,7.0092,7.0991,reg,9231383 +ESV,2018-05-22,7.1590,7.5883,False,7.0292,7.1889,reg,22345025 +ESV,2018-05-23,6.8594,7.1590,False,6.8145,7.0791,reg,16137754 +ESV,2018-05-24,6.7097,6.7995,False,6.5699,6.6897,reg,15312570 +ESV,2018-05-25,6.3702,6.5050,False,6.1805,6.4700,reg,19604574 +ESV,2018-05-29,6.2004,6.3752,False,6.1206,6.2304,reg,15566792 +ESV,2018-05-30,6.5200,6.6498,False,6.2504,6.2703,reg,13932959 +ESV,2018-05-31,6.4900,6.5699,False,6.3203,6.4401,reg,12390017 +ESV,2018-06-01,6.5800,6.6900,False,6.4500,6.4500,reg,11308754 +ESV,2018-06-04,6.4800,6.7200,False,6.3600,6.6300,reg,9598847 +ESV,2018-06-05,6.5600,6.6662,False,6.3700,6.4100,reg,8641376 +ESV,2018-06-06,6.6700,6.7600,False,6.5450,6.5900,reg,9830131 +ESV,2018-06-07,6.8200,7.0200,False,6.6700,6.7300,reg,15701837 diff --git a/company_library/ESXB.csv b/company_library/ESXB.csv index f427ad9e..eee3d646 100644 --- a/company_library/ESXB.csv +++ b/company_library/ESXB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESXB,2017-06-06,8.1000,8.2000,False,8.1000,8.1500,reg,23596 -ESXB,2017-06-07,8.1000,8.2000,False,8.1000,8.1500,reg,34362 -ESXB,2017-06-08,8.1500,8.2500,False,8.1000,8.2000,reg,63207 ESXB,2017-06-09,8.1500,8.2500,False,8.1500,8.1500,reg,65021 ESXB,2017-06-12,8.2000,8.2500,False,8.0500,8.2000,reg,54400 ESXB,2017-06-13,8.2500,8.3000,False,8.1500,8.2250,reg,103508 @@ -249,3 +246,6 @@ ESXB,2018-05-31,9.7500,10.0000,False,9.7500,9.8500,reg,18563 ESXB,2018-06-01,9.8500,10.0000,False,9.7000,9.8000,reg,27254 ESXB,2018-06-04,9.9500,10.0000,False,9.8000,9.8000,reg,21541 ESXB,2018-06-05,9.8000,9.9500,False,9.7000,9.9000,reg,21613 +ESXB,2018-06-06,9.7000,9.8000,False,9.7000,9.7500,reg,36745 +ESXB,2018-06-07,9.8500,9.9500,False,9.7500,9.7500,reg,16467 +ESXB,2018-06-08,9.5500,9.9000,False,9.5500,9.9000,reg,23766 diff --git a/company_library/ETFC.csv b/company_library/ETFC.csv index e3760650..01456abe 100644 --- a/company_library/ETFC.csv +++ b/company_library/ETFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ETFC,2017-06-06,35.0200,35.2100,False,34.5900,34.7500,reg,1567151 -ETFC,2017-06-07,35.2500,35.7450,False,35.0200,35.2500,reg,1686174 -ETFC,2017-06-08,36.2300,36.6000,False,35.2200,35.3300,reg,2839170 ETFC,2017-06-09,36.9400,37.4300,False,36.6400,36.6600,reg,3846619 ETFC,2017-06-12,37.0600,37.5800,False,36.5000,37.1200,reg,3055813 ETFC,2017-06-13,37.2400,37.4459,False,37.0400,37.2600,reg,1700040 @@ -249,3 +246,6 @@ ETFC,2018-05-31,63.3500,64.2690,False,63.1700,63.7100,reg,3780177 ETFC,2018-06-01,64.0800,64.7400,False,63.6600,64.0200,reg,2491697 ETFC,2018-06-04,64.5000,64.6300,False,63.8800,64.4100,reg,2664518 ETFC,2018-06-05,64.6900,64.9100,False,64.1700,64.3100,reg,2345868 +ETFC,2018-06-06,65.9900,66.0900,False,64.7700,64.9000,reg,3043492 +ETFC,2018-06-07,64.9600,66.4600,False,64.5400,66.0400,reg,2242217 +ETFC,2018-06-08,65.4100,65.5500,False,64.5000,64.7800,reg,1860682 diff --git a/company_library/ETG.csv b/company_library/ETG.csv new file mode 100644 index 00000000..f3d80a4c --- /dev/null +++ b/company_library/ETG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ETG,2017-06-08,15.8173,15.8266,False,15.7801,15.8266,reg,149161 +ETG,2017-06-09,15.7614,15.8825,False,15.7242,15.8266,reg,170011 +ETG,2017-06-12,15.6684,15.7521,False,15.5659,15.7149,reg,186745 +ETG,2017-06-13,15.7428,15.7708,False,15.6536,15.6870,reg,96143 +ETG,2017-06-14,15.7242,15.7801,False,15.6497,15.7614,reg,114696 +ETG,2017-06-15,15.6404,15.7614,False,15.5669,15.6497,reg,127970 +ETG,2017-06-16,15.7056,15.7242,False,15.5939,15.6590,reg,125830 +ETG,2017-06-19,15.8639,15.9141,False,15.7242,15.7708,reg,142463 +ETG,2017-06-20,15.8639,15.8827,False,15.7521,15.8639,reg,192854 +ETG,2017-06-21,15.8475,15.8849,False,15.7819,15.8756,reg,103825 +ETG,2017-06-22,15.7913,15.8662,False,15.7632,15.8381,reg,119933 +ETG,2017-06-23,15.8756,15.8943,False,15.7820,15.8194,reg,113620 +ETG,2017-06-26,15.8943,15.9692,False,15.8568,15.9318,reg,105729 +ETG,2017-06-27,15.8662,15.9124,False,15.8100,15.9037,reg,162205 +ETG,2017-06-28,15.9037,15.9411,False,15.8568,15.8662,reg,144154 +ETG,2017-06-29,15.7819,15.9037,False,15.7257,15.9037,reg,104283 +ETG,2017-06-30,15.9880,16.0254,False,15.8100,15.8662,reg,160150 +ETG,2017-07-05,15.9973,16.1004,False,15.9786,16.0629,reg,169894 +ETG,2017-07-06,15.9505,16.0161,False,15.8702,15.9505,reg,120266 +ETG,2017-07-07,16.0348,16.0816,False,15.9318,15.9692,reg,148203 +ETG,2017-07-10,15.9411,16.0629,False,15.9411,15.9505,reg,140704 +ETG,2017-07-11,16.0670,16.0910,False,15.9411,15.9880,reg,100952 +ETG,2017-07-12,16.1004,16.2783,False,16.0910,16.1472,reg,136539 +ETG,2017-07-13,16.0910,16.2127,False,16.0910,16.1565,reg,129377 +ETG,2017-07-14,16.1846,16.2596,False,16.0723,16.1284,reg,126321 +ETG,2017-07-17,16.3158,16.4094,False,16.2783,16.2783,reg,147394 +ETG,2017-07-18,16.3626,16.3626,False,16.1753,16.2596,reg,138351 +ETG,2017-07-19,16.4750,16.4844,False,16.2970,16.3439,reg,135680 +ETG,2017-07-20,16.4868,16.5620,False,16.3926,16.4679,reg,136042 +ETG,2017-07-21,16.5339,16.5339,False,16.4020,16.4585,reg,92234 +ETG,2017-07-24,16.4868,16.5810,False,16.4491,16.5527,reg,146714 +ETG,2017-07-25,16.5433,16.5716,False,16.4868,16.5621,reg,104214 +ETG,2017-07-26,16.5245,16.5716,False,16.5056,16.5716,reg,138329 +ETG,2017-07-27,16.3266,16.5904,False,16.3023,16.5810,reg,185491 +ETG,2017-07-28,16.3549,16.3926,False,16.2984,16.3172,reg,116242 +ETG,2017-07-31,16.3831,16.5150,False,16.3360,16.4114,reg,246696 +ETG,2017-08-01,16.3549,16.4208,False,16.3079,16.4020,reg,146764 +ETG,2017-08-02,16.3266,16.3831,False,16.3078,16.3360,reg,150652 +ETG,2017-08-03,16.4208,16.4868,False,16.2701,16.3172,reg,160668 +ETG,2017-08-04,16.3737,16.4114,False,16.2984,16.4020,reg,139653 +ETG,2017-08-07,16.5245,16.5339,False,16.3360,16.3360,reg,118221 +ETG,2017-08-08,16.4679,16.5168,False,16.4020,16.4774,reg,119566 +ETG,2017-08-09,16.1759,16.3737,False,16.1382,16.3737,reg,315836 +ETG,2017-08-10,15.5352,16.0063,False,15.4881,15.9875,reg,463256 +ETG,2017-08-11,15.8273,15.8273,False,15.2526,15.4316,reg,286195 +ETG,2017-08-14,15.8650,15.9969,False,15.8621,15.9686,reg,126287 +ETG,2017-08-15,15.8273,15.9592,False,15.8273,15.9309,reg,109551 +ETG,2017-08-16,15.8273,15.9121,False,15.8273,15.8932,reg,140103 +ETG,2017-08-17,15.5729,15.8179,False,15.5635,15.7896,reg,198839 +ETG,2017-08-18,15.6671,15.7142,False,15.4976,15.5729,reg,122644 +ETG,2017-08-21,15.6295,15.7237,False,15.6027,15.7142,reg,108969 +ETG,2017-08-22,15.7456,15.8025,False,15.6413,15.7077,reg,78828 +ETG,2017-08-23,15.8119,15.8593,False,15.6887,15.6887,reg,143198 +ETG,2017-08-24,15.7740,15.8688,False,15.7740,15.8119,reg,113783 +ETG,2017-08-25,15.7645,15.8688,False,15.7549,15.8499,reg,118475 +ETG,2017-08-28,15.8404,15.8593,False,15.7077,15.7740,reg,139890 +ETG,2017-08-29,15.7645,15.8119,False,15.6887,15.7171,reg,119036 +ETG,2017-08-30,15.7835,15.8499,False,15.7266,15.7740,reg,135780 +ETG,2017-08-31,15.7740,15.9447,False,15.7740,15.8119,reg,205239 +ETG,2017-09-01,15.9731,16.0110,False,15.7740,15.8119,reg,134962 +ETG,2017-09-05,15.7930,15.9337,False,15.6887,15.9257,reg,186565 +ETG,2017-09-06,15.8878,15.8878,False,15.7835,15.8025,reg,94598 +ETG,2017-09-07,15.8878,15.9541,False,15.8688,15.9257,reg,99075 +ETG,2017-09-08,15.9162,16.0300,False,15.8688,15.8878,reg,132556 +ETG,2017-09-11,16.0963,16.1058,False,15.9352,16.0015,reg,123019 +ETG,2017-09-12,16.0395,16.1248,False,16.0300,16.1153,reg,87484 +ETG,2017-09-13,16.0110,16.0774,False,15.9352,16.0395,reg,166554 +ETG,2017-09-14,16.0395,16.0395,False,15.9257,16.0015,reg,119323 +ETG,2017-09-15,15.9921,16.0584,False,15.9352,16.0110,reg,152553 +ETG,2017-09-18,16.0395,16.0584,False,15.9541,16.0395,reg,90974 +ETG,2017-09-19,16.0679,16.1365,False,16.0015,16.0774,reg,117672 +ETG,2017-09-20,16.0774,16.1153,False,16.0489,16.0584,reg,72269 +ETG,2017-09-21,16.0988,16.1656,False,16.0607,16.1179,reg,52857 +ETG,2017-09-22,16.1656,16.1656,False,16.0555,16.1179,reg,72653 +ETG,2017-09-25,16.1847,16.1847,False,16.0607,16.1084,reg,127300 +ETG,2017-09-26,16.1751,16.2133,False,16.1180,16.1942,reg,91671 +ETG,2017-09-27,16.1847,16.2419,False,16.1484,16.2133,reg,103217 +ETG,2017-09-28,16.1847,16.2133,False,16.1179,16.1847,reg,96358 +ETG,2017-09-29,16.4040,16.4040,False,16.1561,16.2419,reg,148664 +ETG,2017-10-02,16.3849,16.4612,False,16.3373,16.4612,reg,81677 +ETG,2017-10-03,16.5089,16.5471,False,16.3468,16.4040,reg,203575 +ETG,2017-10-04,16.3563,16.4517,False,16.3065,16.4326,reg,164242 +ETG,2017-10-05,16.4231,16.4516,False,16.3373,16.3373,reg,126557 +ETG,2017-10-06,16.3849,16.4231,False,16.3373,16.3945,reg,89448 +ETG,2017-10-09,16.4422,16.5495,False,16.3468,16.4040,reg,119658 +ETG,2017-10-10,16.5185,16.5662,False,16.4423,16.4612,reg,148011 +ETG,2017-10-11,16.5089,16.5566,False,16.4525,16.5470,reg,97951 +ETG,2017-10-12,16.5566,16.5852,False,16.4899,16.4994,reg,135610 +ETG,2017-10-13,16.5757,16.5948,False,16.5471,16.5852,reg,82047 +ETG,2017-10-16,16.5948,16.5948,False,16.5471,16.5948,reg,126680 +ETG,2017-10-17,16.5948,16.5948,False,16.5185,16.5948,reg,84308 +ETG,2017-10-18,16.5375,16.6043,False,16.5375,16.5948,reg,119901 +ETG,2017-10-19,16.5089,16.5662,False,16.4612,16.4708,reg,117763 +ETG,2017-10-20,16.4803,16.6520,False,16.4422,16.5852,reg,262996 +ETG,2017-10-23,16.4827,16.5735,False,16.4347,16.5211,reg,153204 +ETG,2017-10-24,16.4731,16.5595,False,16.4060,16.5115,reg,226882 +ETG,2017-10-25,16.3388,16.5115,False,16.2525,16.4443,reg,147683 +ETG,2017-10-26,16.3004,16.3826,False,16.2621,16.3388,reg,121476 +ETG,2017-10-27,16.4827,16.5115,False,16.3484,16.3484,reg,108915 +ETG,2017-10-30,16.4347,16.5026,False,16.2909,16.4827,reg,128027 +ETG,2017-10-31,16.4923,16.6170,False,16.4923,16.5115,reg,169771 +ETG,2017-11-01,16.6362,16.6458,False,16.5595,16.5595,reg,111644 +ETG,2017-11-02,16.6746,16.6791,False,16.5392,16.6650,reg,92626 +ETG,2017-11-03,16.5403,16.6410,False,16.5115,16.6074,reg,102997 +ETG,2017-11-06,16.6170,16.6835,False,16.4923,16.4923,reg,116855 +ETG,2017-11-07,16.5978,16.6938,False,16.5692,16.6362,reg,89798 +ETG,2017-11-08,16.5787,16.6074,False,16.5019,16.5978,reg,102786 +ETG,2017-11-09,16.5115,16.5595,False,16.3292,16.4731,reg,193431 +ETG,2017-11-10,16.5595,16.5595,False,16.4635,16.4731,reg,117491 +ETG,2017-11-13,16.2429,16.5211,False,16.2333,16.4635,reg,158215 +ETG,2017-11-14,16.0702,16.2505,False,16.0414,16.2045,reg,183802 +ETG,2017-11-15,16.0894,16.1181,False,15.8409,15.9263,reg,177546 +ETG,2017-11-16,16.3196,16.3484,False,16.1373,16.1757,reg,179539 +ETG,2017-11-17,16.2716,16.3484,False,16.1949,16.3292,reg,176181 +ETG,2017-11-20,16.3484,16.3954,False,16.2429,16.2908,reg,147967 +ETG,2017-11-21,16.4956,16.5245,False,16.3894,16.4184,reg,132669 +ETG,2017-11-22,16.4280,16.5728,False,16.4184,16.5149,reg,119119 +ETG,2017-11-27,16.4570,16.5825,False,16.4570,16.5149,reg,97325 +ETG,2017-11-28,16.5245,16.5989,False,16.4473,16.4473,reg,135604 +ETG,2017-11-29,16.6114,16.6211,False,16.5149,16.5825,reg,134327 +ETG,2017-11-30,16.5632,16.6886,False,16.5535,16.6211,reg,212930 +ETG,2017-12-01,16.6886,16.7024,False,16.4570,16.6018,reg,175623 +ETG,2017-12-04,16.6886,16.8045,False,16.6886,16.7562,reg,162243 +ETG,2017-12-05,16.6693,16.7466,False,16.6307,16.6886,reg,108477 +ETG,2017-12-06,16.7079,16.7369,False,16.6249,16.6404,reg,113183 +ETG,2017-12-07,16.6018,16.7272,False,16.6018,16.6597,reg,132881 +ETG,2017-12-08,16.6018,16.7079,False,16.6018,16.6307,reg,177304 +ETG,2017-12-11,16.6886,16.7369,False,16.6018,16.6018,reg,96673 +ETG,2017-12-12,16.7852,16.8334,False,16.6483,16.6693,reg,81610 +ETG,2017-12-13,16.8527,16.8817,False,16.7521,16.7562,reg,83596 +ETG,2017-12-14,16.7948,16.8817,False,16.7948,16.8238,reg,116484 +ETG,2017-12-15,16.8720,16.8913,False,16.7831,16.8238,reg,132346 +ETG,2017-12-18,17.0072,17.0361,False,16.8527,16.8913,reg,139526 +ETG,2017-12-19,16.9589,17.0844,False,16.9492,17.0458,reg,112809 +ETG,2017-12-20,16.9299,16.9879,False,16.9147,16.9299,reg,113083 +ETG,2017-12-21,16.8159,16.9469,False,16.8159,16.8935,reg,200675 +ETG,2017-12-22,16.9227,16.9809,False,16.8319,16.8353,reg,121766 +ETG,2017-12-26,16.7576,16.9032,False,16.6508,16.8256,reg,511887 +ETG,2017-12-27,16.8256,16.8450,False,16.7285,16.7964,reg,199705 +ETG,2017-12-28,16.8256,16.9032,False,16.7916,16.8741,reg,221607 +ETG,2017-12-29,16.8256,16.9712,False,16.8256,16.9227,reg,198792 +ETG,2018-01-02,16.6799,16.9615,False,16.6799,16.8935,reg,1213945 +ETG,2018-01-03,16.8159,16.8644,False,16.6799,16.7188,reg,1442440 +ETG,2018-01-04,16.9809,17.1945,False,16.8645,16.8935,reg,1197069 +ETG,2018-01-05,17.1363,17.1751,False,17.0295,17.1363,reg,233707 +ETG,2018-01-08,17.2819,17.3013,False,17.1460,17.2333,reg,268489 +ETG,2018-01-09,17.3401,17.3887,False,17.2819,17.3887,reg,257653 +ETG,2018-01-10,17.3499,17.4081,False,17.2819,17.3207,reg,238551 +ETG,2018-01-11,17.3693,17.4469,False,17.3499,17.3984,reg,196673 +ETG,2018-01-12,17.4469,17.4761,False,17.3947,17.4178,reg,175460 +ETG,2018-01-16,17.4178,17.6314,False,17.3800,17.5246,reg,186624 +ETG,2018-01-17,17.4955,17.5537,False,17.4401,17.5149,reg,184820 +ETG,2018-01-18,17.4275,17.5440,False,17.4178,17.4955,reg,159040 +ETG,2018-01-19,17.4761,17.5149,False,17.3984,17.4372,reg,194311 +ETG,2018-01-22,17.6702,17.6800,False,17.4372,17.4372,reg,317928 +ETG,2018-01-23,17.8777,17.8973,False,17.7124,17.7215,reg,265631 +ETG,2018-01-24,17.8094,18.0144,False,17.8094,17.9656,reg,303440 +ETG,2018-01-25,17.8582,17.9656,False,17.8484,17.9363,reg,295152 +ETG,2018-01-26,17.8387,17.9558,False,17.7996,17.9168,reg,325391 +ETG,2018-01-29,17.8289,17.8777,False,17.7996,17.8289,reg,188074 +ETG,2018-01-30,17.4384,17.7703,False,17.4384,17.6727,reg,331145 +ETG,2018-01-31,17.5750,17.6239,False,17.5068,17.5458,reg,214492 +ETG,2018-02-01,17.4481,17.5848,False,17.3928,17.5262,reg,252007 +ETG,2018-02-02,17.0576,17.3993,False,17.0478,17.3700,reg,334362 +ETG,2018-02-05,16.4034,16.9697,False,16.3552,16.9697,reg,608405 +ETG,2018-02-06,16.6670,16.7158,False,15.8957,16.1105,reg,504426 +ETG,2018-02-07,16.7061,16.8916,False,16.6865,16.6865,reg,300007 +ETG,2018-02-08,16.1202,16.7256,False,16.1202,16.7256,reg,323447 +ETG,2018-02-09,16.0714,16.2862,False,15.6769,16.2179,reg,435123 +ETG,2018-02-12,16.3643,16.4434,False,16.1398,16.2081,reg,214324 +ETG,2018-02-13,16.3839,16.4821,False,16.3643,16.3643,reg,210916 +ETG,2018-02-14,16.6182,16.6572,False,16.3546,16.3546,reg,307225 +ETG,2018-02-15,16.7549,16.7920,False,16.6377,16.7842,reg,181307 +ETG,2018-02-16,16.9111,16.9599,False,16.7598,16.7939,reg,157175 +ETG,2018-02-20,16.7662,16.9037,False,16.7171,16.9037,reg,210122 +ETG,2018-02-21,16.6975,16.8546,False,16.6975,16.7957,reg,148022 +ETG,2018-02-22,16.6582,16.8055,False,16.6387,16.7859,reg,96208 +ETG,2018-02-23,16.7859,16.8153,False,16.7041,16.7368,reg,119092 +ETG,2018-02-26,16.9430,16.9725,False,16.8743,16.8743,reg,120160 +ETG,2018-02-27,16.7957,17.0511,False,16.7957,16.9627,reg,113602 +ETG,2018-02-28,16.6385,16.8841,False,16.6385,16.8743,reg,138350 +ETG,2018-03-01,16.4323,16.6975,False,16.3341,16.5993,reg,183578 +ETG,2018-03-02,16.4421,16.4568,False,16.2064,16.3439,reg,149696 +ETG,2018-03-05,16.5305,16.5934,False,16.3341,16.3733,reg,109327 +ETG,2018-03-06,16.6091,16.7269,False,16.5894,16.6189,reg,167583 +ETG,2018-03-07,16.6877,16.7073,False,16.4814,16.5207,reg,181902 +ETG,2018-03-08,16.6680,16.7495,False,16.5993,16.7466,reg,203940 +ETG,2018-03-09,17.0609,17.0707,False,16.7662,16.7662,reg,289472 +ETG,2018-03-12,17.0511,17.2181,False,17.0118,17.1296,reg,167082 +ETG,2018-03-13,16.9136,17.1591,False,16.9136,17.0707,reg,133875 +ETG,2018-03-14,16.8546,17.0707,False,16.8546,17.0118,reg,87709 +ETG,2018-03-15,16.9430,16.9823,False,16.8939,16.9528,reg,89398 +ETG,2018-03-16,16.8448,16.9627,False,16.8153,16.9234,reg,107354 +ETG,2018-03-19,16.7957,16.8743,False,16.6680,16.7859,reg,156877 +ETG,2018-03-20,16.8350,16.8644,False,16.7761,16.8644,reg,74678 +ETG,2018-03-21,16.7189,16.8473,False,16.7189,16.8473,reg,104076 +ETG,2018-03-22,16.5311,16.7090,False,16.5213,16.6003,reg,253027 +ETG,2018-03-23,16.2545,16.6123,False,16.2545,16.6003,reg,173452 +ETG,2018-03-26,16.4224,16.5114,False,16.2742,16.4719,reg,217279 +ETG,2018-03-27,16.2940,16.6695,False,16.2643,16.4620,reg,314032 +ETG,2018-03-28,16.3335,16.4322,False,16.2347,16.4126,reg,152976 +ETG,2018-03-29,16.5114,16.5608,False,16.3363,16.4224,reg,101338 +ETG,2018-04-02,16.2742,16.5114,False,16.1952,16.4323,reg,193446 +ETG,2018-04-03,16.2545,16.4224,False,16.1359,16.3236,reg,238800 +ETG,2018-04-04,16.4916,16.4916,False,16.1260,16.1359,reg,154922 +ETG,2018-04-05,16.6991,16.7166,False,16.5311,16.5707,reg,138308 +ETG,2018-04-06,16.4916,16.7584,False,16.4127,16.6596,reg,154644 +ETG,2018-04-09,16.5509,16.7189,False,16.5410,16.5805,reg,132911 +ETG,2018-04-10,16.6892,16.7485,False,16.6497,16.7090,reg,168729 +ETG,2018-04-11,16.6794,16.7683,False,16.6497,16.6497,reg,144993 +ETG,2018-04-12,16.7386,16.8375,False,16.7090,16.7090,reg,112103 +ETG,2018-04-13,16.6794,16.7908,False,16.6596,16.7782,reg,80713 +ETG,2018-04-16,16.7386,16.8473,False,16.6794,16.7189,reg,178340 +ETG,2018-04-17,16.9165,17.0054,False,16.8770,16.8770,reg,141930 +ETG,2018-04-18,16.8770,17.0252,False,16.8770,16.9956,reg,172800 +ETG,2018-04-19,16.9560,16.9857,False,16.8572,16.9066,reg,165557 +ETG,2018-04-20,16.7796,16.9585,False,16.7498,16.9585,reg,120900 +ETG,2018-04-23,16.7299,16.8382,False,16.6802,16.7796,reg,148417 +ETG,2018-04-24,16.6007,16.8094,False,16.5311,16.7299,reg,212118 +ETG,2018-04-25,16.5609,16.6305,False,16.4814,16.5609,reg,113522 +ETG,2018-04-26,16.6504,16.7384,False,16.6007,16.6603,reg,115199 +ETG,2018-04-27,16.7895,16.8094,False,16.6901,16.7498,reg,83060 +ETG,2018-04-30,16.7398,16.8591,False,16.7398,16.8094,reg,122782 +ETG,2018-05-01,16.7001,16.7299,False,16.6305,16.7299,reg,106704 +ETG,2018-05-02,16.7001,16.8293,False,16.6802,16.7696,reg,135895 +ETG,2018-05-03,16.6205,16.7995,False,16.4714,16.7001,reg,130407 +ETG,2018-05-04,16.7398,16.7796,False,16.5112,16.5311,reg,154759 +ETG,2018-05-07,16.7696,16.8933,False,16.7597,16.7796,reg,113747 +ETG,2018-05-08,16.6802,16.8283,False,16.6504,16.7398,reg,137769 +ETG,2018-05-09,16.8690,16.8790,False,16.7199,16.7199,reg,144307 +ETG,2018-05-10,16.9386,16.9883,False,16.8889,16.9386,reg,170916 +ETG,2018-05-11,17.0281,17.0579,False,16.9685,16.9983,reg,95037 +ETG,2018-05-14,17.1076,17.1275,False,17.0380,17.0679,reg,97062 +ETG,2018-05-15,16.9784,17.0380,False,16.9685,17.0281,reg,195676 +ETG,2018-05-16,17.0281,17.0778,False,16.9486,16.9685,reg,97844 +ETG,2018-05-17,17.0182,17.0679,False,16.9685,17.0380,reg,137601 +ETG,2018-05-18,17.0877,17.0877,False,17.0281,17.0380,reg,113636 +ETG,2018-05-21,17.1176,17.2269,False,17.1176,17.1474,reg,93992 +ETG,2018-05-22,17.1275,17.2070,False,17.0977,17.1573,reg,135846 +ETG,2018-05-23,17.1000,17.1100,False,17.0000,17.0500,reg,103497 +ETG,2018-05-24,17.0700,17.0900,False,16.9700,17.0800,reg,100582 +ETG,2018-05-25,16.9900,17.0600,False,16.9600,17.0300,reg,135825 +ETG,2018-05-29,16.8100,16.9744,False,16.7500,16.9500,reg,167369 +ETG,2018-05-30,16.9600,16.9700,False,16.8100,16.9600,reg,167567 +ETG,2018-05-31,16.9200,17.0000,False,16.9000,17.0000,reg,172393 +ETG,2018-06-01,16.9600,17.0400,False,16.9400,17.0200,reg,166450 +ETG,2018-06-04,17.0900,17.1100,False,16.9600,17.0700,reg,280592 +ETG,2018-06-05,17.1600,17.1900,False,17.1000,17.1100,reg,141571 +ETG,2018-06-06,17.1900,17.2400,False,17.1200,17.2000,reg,124804 +ETG,2018-06-07,17.2500,17.2900,False,17.2001,17.2100,reg,90596 diff --git a/company_library/ETN.csv b/company_library/ETN.csv new file mode 100644 index 00000000..df9c7e5f --- /dev/null +++ b/company_library/ETN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ETN,2017-06-08,73.0367,73.1722,False,72.1948,72.5238,reg,3669906 +ETN,2017-06-09,73.2980,73.5012,False,72.8480,73.2690,reg,2882002 +ETN,2017-06-12,73.3270,73.7529,False,73.0270,73.3851,reg,1706487 +ETN,2017-06-13,73.6561,73.8400,False,73.0803,73.4916,reg,1397505 +ETN,2017-06-14,72.9109,73.8593,False,72.4270,73.8206,reg,2319965 +ETN,2017-06-15,73.6851,74.0625,False,72.0302,72.0593,reg,1946013 +ETN,2017-06-16,74.3238,74.5670,False,73.7625,73.8980,reg,2623751 +ETN,2017-06-19,75.5529,75.8916,False,74.7496,74.7884,reg,2505811 +ETN,2017-06-20,74.5755,75.3400,False,74.5174,75.1658,reg,1796709 +ETN,2017-06-21,73.4722,74.8803,False,73.3174,74.7496,reg,1702935 +ETN,2017-06-22,73.3270,73.9561,False,73.2699,73.5400,reg,1946630 +ETN,2017-06-23,74.4013,74.4496,False,73.2206,73.3948,reg,2995752 +ETN,2017-06-26,74.2948,75.1077,False,73.8401,74.6529,reg,1415651 +ETN,2017-06-27,73.9658,74.4593,False,73.6948,74.2174,reg,1642021 +ETN,2017-06-28,74.9432,75.1368,False,74.3045,74.5174,reg,1608561 +ETN,2017-06-29,74.1593,75.4851,False,73.5496,75.0884,reg,1751300 +ETN,2017-06-30,75.3206,75.7948,False,74.3819,74.4206,reg,1843617 +ETN,2017-07-05,76.0948,76.3174,False,75.4851,75.8045,reg,1892701 +ETN,2017-07-06,76.0174,76.4335,False,75.7368,75.7948,reg,1923390 +ETN,2017-07-07,76.8013,77.3239,False,75.8239,76.0174,reg,1934334 +ETN,2017-07-10,77.8078,78.2239,False,76.7239,76.7239,reg,2238511 +ETN,2017-07-11,77.8562,77.9045,False,76.9077,77.7110,reg,2314978 +ETN,2017-07-12,77.9142,78.9981,False,77.8852,78.1852,reg,1843368 +ETN,2017-07-13,77.7303,78.0884,False,77.3626,77.8174,reg,1857897 +ETN,2017-07-14,78.0110,78.2433,False,77.7884,77.9239,reg,1683278 +ETN,2017-07-17,77.6239,77.9336,False,77.4787,77.8852,reg,1808266 +ETN,2017-07-18,77.6432,77.6432,False,77.0626,77.5852,reg,1583540 +ETN,2017-07-19,77.7884,78.0013,False,77.2078,77.8465,reg,1758258 +ETN,2017-07-20,76.9948,77.7497,False,76.9658,77.7303,reg,1530099 +ETN,2017-07-21,76.4239,76.8497,False,75.8287,76.6368,reg,2436414 +ETN,2017-07-24,76.1142,76.5594,False,75.9497,76.4529,reg,1786912 +ETN,2017-07-25,76.7723,77.0239,False,76.2013,76.9368,reg,2311751 +ETN,2017-07-26,76.4529,76.7916,False,75.9787,76.7916,reg,1821870 +ETN,2017-07-27,75.9593,76.6271,False,75.4368,76.5594,reg,2638713 +ETN,2017-07-28,75.9013,76.0561,False,75.1174,75.9206,reg,1734915 +ETN,2017-07-31,75.7271,76.5303,False,75.3400,75.9013,reg,3675636 +ETN,2017-08-01,71.8657,73.0561,False,69.8334,73.0561,reg,10716944 +ETN,2017-08-02,72.2950,72.6267,False,71.3291,71.6121,reg,5824347 +ETN,2017-08-03,71.8169,72.1779,False,71.1925,72.0999,reg,4533726 +ETN,2017-08-04,72.7145,72.7536,False,71.8169,71.8852,reg,2778315 +ETN,2017-08-07,72.1877,72.6267,False,71.8852,71.9633,reg,3197306 +ETN,2017-08-08,71.2120,72.4900,False,71.1438,71.9145,reg,4769918 +ETN,2017-08-09,71.3584,71.5828,False,70.8901,70.9974,reg,3167251 +ETN,2017-08-10,69.9047,71.1925,False,69.8657,71.1145,reg,2704385 +ETN,2017-08-11,69.7388,70.1730,False,69.6413,69.9925,reg,1294693 +ETN,2017-08-14,70.7145,70.8120,False,70.0705,70.4315,reg,2032861 +ETN,2017-08-15,70.5486,71.1145,False,70.3632,70.6754,reg,1973921 +ETN,2017-08-16,70.8998,71.1633,False,70.6706,70.7633,reg,2103335 +ETN,2017-08-17,69.9730,70.9096,False,69.7291,69.7779,reg,4160596 +ETN,2017-08-18,69.4657,70.2120,False,69.4657,69.8754,reg,2261065 +ETN,2017-08-21,69.4071,69.6510,False,68.9681,69.3974,reg,2134123 +ETN,2017-08-22,70.1486,70.3535,False,69.4657,69.5730,reg,2317420 +ETN,2017-08-23,69.4754,70.0023,False,69.3876,69.6900,reg,1182801 +ETN,2017-08-24,68.9193,69.6315,False,68.8129,69.6315,reg,2530326 +ETN,2017-08-25,68.9778,69.4362,False,68.8608,69.3095,reg,1734668 +ETN,2017-08-28,68.7242,69.4071,False,68.5388,69.2510,reg,1319877 +ETN,2017-08-29,68.8022,68.9778,False,68.1193,68.4510,reg,2684823 +ETN,2017-08-30,69.3193,69.4266,False,68.7729,68.7827,reg,2561602 +ETN,2017-08-31,70.0120,70.1291,False,69.4559,69.7096,reg,2252886 +ETN,2017-09-01,69.8852,70.3925,False,69.8364,70.2852,reg,1707331 +ETN,2017-09-05,69.3681,70.1779,False,69.0071,69.8657,reg,2033864 +ETN,2017-09-06,69.5925,69.8754,False,69.3876,69.8266,reg,1700425 +ETN,2017-09-07,69.5827,69.7779,False,68.9095,69.7388,reg,1439251 +ETN,2017-09-08,70.3828,70.6559,False,69.3583,69.4657,reg,1775647 +ETN,2017-09-11,71.5633,71.5925,False,70.7145,70.9194,reg,2186492 +ETN,2017-09-12,72.7828,72.8316,False,71.6657,71.7096,reg,2483067 +ETN,2017-09-13,73.1048,73.1243,False,72.3926,72.7243,reg,2137316 +ETN,2017-09-14,73.7780,73.8756,False,72.5731,72.9389,reg,2480978 +ETN,2017-09-15,75.0366,75.1049,False,73.3877,73.7487,reg,4901320 +ETN,2017-09-18,76.0024,76.1390,False,74.6658,75.1244,reg,2832521 +ETN,2017-09-19,75.1536,75.9732,False,75.0853,75.8463,reg,3215299 +ETN,2017-09-20,75.8756,76.3018,False,75.2414,75.3390,reg,2482024 +ETN,2017-09-21,76.1586,76.3439,False,75.7683,75.8073,reg,1784557 +ETN,2017-09-22,76.1976,76.5976,False,75.7976,76.0903,reg,1624863 +ETN,2017-09-25,75.6610,76.3244,False,75.0171,76.2366,reg,2669637 +ETN,2017-09-26,75.2317,75.7585,False,75.1439,75.7098,reg,1855662 +ETN,2017-09-27,75.2414,75.7195,False,74.9390,75.5537,reg,2015333 +ETN,2017-09-28,74.2365,75.0951,False,73.5926,74.9683,reg,3048055 +ETN,2017-09-29,74.9195,75.0658,False,73.8756,74.0999,reg,2236259 +ETN,2017-10-02,75.6512,75.6902,False,74.5292,75.0756,reg,1755411 +ETN,2017-10-03,75.5634,75.8659,False,75.3683,75.7878,reg,2018426 +ETN,2017-10-04,76.1586,76.2854,False,75.1341,75.4658,reg,2209413 +ETN,2017-10-05,75.9049,76.3439,False,75.7000,76.0610,reg,2032978 +ETN,2017-10-06,75.8561,76.3147,False,75.5439,75.7390,reg,2281192 +ETN,2017-10-09,75.7878,76.2171,False,75.4268,75.8659,reg,1368753 +ETN,2017-10-10,76.0805,76.2268,False,75.5146,76.0610,reg,1612769 +ETN,2017-10-11,76.6171,76.7537,False,75.8366,76.3000,reg,2390582 +ETN,2017-10-12,76.8025,77.2318,False,76.4025,76.6464,reg,2504019 +ETN,2017-10-13,76.6171,77.2610,False,76.5586,77.1927,reg,1942761 +ETN,2017-10-16,77.3001,77.3781,False,76.6073,76.9000,reg,1400456 +ETN,2017-10-17,76.1683,76.5195,False,74.7341,75.9342,reg,3535673 +ETN,2017-10-18,76.0707,76.6952,False,76.0415,76.2561,reg,2249476 +ETN,2017-10-19,76.1195,76.2854,False,75.4561,75.4854,reg,2168542 +ETN,2017-10-20,77.0074,77.1147,False,76.2854,76.5586,reg,2560550 +ETN,2017-10-23,76.5683,77.1635,False,76.5147,77.1049,reg,2196924 +ETN,2017-10-24,77.6415,78.1879,False,76.9878,76.9976,reg,3107856 +ETN,2017-10-25,77.0561,77.7488,False,76.4220,77.5049,reg,2311198 +ETN,2017-10-26,77.5635,77.9928,False,77.2708,77.5635,reg,1642770 +ETN,2017-10-27,77.8269,78.0415,False,77.2074,77.5342,reg,1987626 +ETN,2017-10-30,77.3001,78.4708,False,77.2513,77.7098,reg,3741342 +ETN,2017-10-31,78.0708,79.5148,False,75.7293,76.0415,reg,4955367 +ETN,2017-11-01,79.5245,80.3343,False,78.8318,78.9099,reg,3680458 +ETN,2017-11-02,78.0207,79.9471,False,77.9667,79.6621,reg,3227141 +ETN,2017-11-03,76.7626,77.8831,False,75.7601,77.7947,reg,4477267 +ETN,2017-11-06,76.9690,77.2934,False,76.3105,76.7626,reg,2239793 +ETN,2017-11-07,77.3229,77.6276,False,76.8216,77.0575,reg,1454311 +ETN,2017-11-08,77.6964,77.8536,False,76.6055,77.0673,reg,2281816 +ETN,2017-11-09,76.5267,78.1288,False,76.4678,77.3720,reg,2957064 +ETN,2017-11-10,76.5857,76.7430,False,76.1532,76.5661,reg,1380391 +ETN,2017-11-13,76.6054,76.8216,False,76.1827,76.3695,reg,1393571 +ETN,2017-11-14,75.5734,76.3400,False,75.5734,76.1631,reg,1844785 +ETN,2017-11-15,74.5708,75.2883,False,74.3054,75.1605,reg,2029864 +ETN,2017-11-16,75.1311,75.4849,False,74.8362,74.8362,reg,1824814 +ETN,2017-11-17,74.3448,74.6986,False,74.1285,74.6888,reg,2965255 +ETN,2017-11-20,74.3939,74.6789,False,74.2072,74.5610,reg,2934168 +ETN,2017-11-21,74.9935,75.0229,False,74.5315,74.7870,reg,1802331 +ETN,2017-11-22,74.9148,75.3571,False,74.8750,75.0229,reg,995281 +ETN,2017-11-27,74.2366,74.7477,False,74.2366,74.6396,reg,1493915 +ETN,2017-11-28,75.5340,75.7208,False,74.2661,74.3742,reg,2029079 +ETN,2017-11-29,75.5242,75.9665,False,75.0524,75.7011,reg,1839554 +ETN,2017-11-30,76.4481,76.6545,False,75.6028,75.6618,reg,2725330 +ETN,2017-12-01,76.3695,77.0722,False,75.0917,76.6545,reg,2263985 +ETN,2017-12-04,75.1016,77.2639,False,75.0917,76.9690,reg,2329218 +ETN,2017-12-05,73.6666,75.3080,False,73.6567,75.0657,reg,3000553 +ETN,2017-12-06,74.4922,74.9541,False,73.6174,74.7084,reg,3000765 +ETN,2017-12-07,75.9370,76.1434,False,74.3251,74.3546,reg,3538475 +ETN,2017-12-08,75.9665,76.5267,False,75.6913,75.9665,reg,2363727 +ETN,2017-12-11,76.4383,76.7725,False,75.7896,76.2840,reg,3755061 +ETN,2017-12-12,76.4285,77.1066,False,76.4009,76.4285,reg,2189309 +ETN,2017-12-13,76.2417,77.1460,False,76.2122,76.6250,reg,2148054 +ETN,2017-12-14,75.1311,76.4383,False,75.1016,76.3400,reg,1719715 +ETN,2017-12-15,75.9665,76.4481,False,75.2687,75.2981,reg,3503663 +ETN,2017-12-18,75.7404,77.0821,False,75.6618,76.7725,reg,2747431 +ETN,2017-12-19,75.5439,75.9960,False,75.4259,75.9468,reg,1930790 +ETN,2017-12-20,75.8289,76.2122,False,75.6913,76.0353,reg,2319027 +ETN,2017-12-21,76.7626,77.0378,False,75.8387,76.1532,reg,2076889 +ETN,2017-12-22,76.1827,76.9395,False,76.1827,76.9395,reg,1362123 +ETN,2017-12-26,75.9960,76.3793,False,75.8879,76.2712,reg,676303 +ETN,2017-12-27,76.0943,76.3498,False,75.6913,76.0746,reg,1135454 +ETN,2017-12-28,76.8216,76.8511,False,76.1041,76.2417,reg,1083189 +ETN,2017-12-29,77.6570,78.2861,False,77.2148,77.5588,reg,3245939 +ETN,2018-01-02,77.5096,78.1583,False,76.1876,77.8733,reg,2814918 +ETN,2018-01-03,80.2420,80.2715,False,77.5096,77.9028,reg,4255893 +ETN,2018-01-04,79.3869,80.5860,False,79.0822,80.2912,reg,3936423 +ETN,2018-01-05,79.9963,80.0258,False,78.8758,79.4950,reg,2398900 +ETN,2018-01-08,80.6253,80.8907,False,79.6130,79.9766,reg,1818233 +ETN,2018-01-09,80.5762,81.0775,False,78.9348,80.4681,reg,2216041 +ETN,2018-01-10,81.0578,81.2642,False,79.9226,80.2715,reg,2127301 +ETN,2018-01-11,82.5518,82.5518,False,80.9202,81.2445,reg,1897871 +ETN,2018-01-12,82.7975,82.9056,False,82.0407,82.7189,reg,2417481 +ETN,2018-01-16,81.9227,83.0530,False,81.2789,82.9941,reg,2198454 +ETN,2018-01-17,82.1684,82.5518,False,81.8539,82.0603,reg,1379432 +ETN,2018-01-18,82.1291,82.5616,False,81.5984,82.2569,reg,2001600 +ETN,2018-01-19,82.5125,82.9646,False,82.1193,82.4633,reg,3215005 +ETN,2018-01-22,82.9154,82.9744,False,82.0800,82.4928,reg,2413427 +ETN,2018-01-23,83.6624,83.8541,False,82.3945,82.5223,reg,2393651 +ETN,2018-01-24,83.0530,84.1440,False,82.8958,84.1342,reg,2862229 +ETN,2018-01-25,83.7607,84.2030,False,82.4959,83.6329,reg,2592225 +ETN,2018-01-26,85.0090,85.0286,False,83.5838,84.0359,reg,1863270 +ETN,2018-01-29,84.1244,85.3333,False,83.9081,84.7338,reg,1883793 +ETN,2018-01-30,83.2889,84.1637,False,82.8859,83.4560,reg,2478757 +ETN,2018-01-31,82.5321,84.0654,False,81.9964,83.8688,reg,2901044 +ETN,2018-02-01,86.3555,88.3114,False,85.1662,85.4414,reg,6112747 +ETN,2018-02-02,83.6329,85.9034,False,83.4462,85.6282,reg,6100278 +ETN,2018-02-05,80.1830,84.2102,False,80.1830,84.2030,reg,5528363 +ETN,2018-02-06,81.2642,81.8539,False,78.1387,78.8660,reg,4994543 +ETN,2018-02-07,80.2224,82.9351,False,80.1929,80.9104,reg,3908996 +ETN,2018-02-08,78.0502,80.8956,False,78.0404,80.4091,reg,3150932 +ETN,2018-02-09,79.3869,80.2027,False,77.6374,79.3181,reg,4925807 +ETN,2018-02-12,80.6155,81.1561,False,79.8489,80.0553,reg,2789839 +ETN,2018-02-13,80.4288,80.7334,False,79.5982,80.0651,reg,1332524 +ETN,2018-02-14,81.2544,81.4411,False,79.6326,79.8489,reg,2399575 +ETN,2018-02-15,81.3428,81.9915,False,80.3796,81.6868,reg,1516624 +ETN,2018-02-16,81.3723,82.4731,False,80.7924,81.2445,reg,2200193 +ETN,2018-02-20,80.3108,81.6180,False,80.0553,81.0185,reg,3344556 +ETN,2018-02-21,80.1634,81.2347,False,79.8685,80.3206,reg,2219257 +ETN,2018-02-22,80.4779,81.2347,False,80.2813,80.6253,reg,1778941 +ETN,2018-02-23,80.8121,81.2445,False,80.1732,81.0873,reg,2204900 +ETN,2018-02-26,80.8711,81.1364,False,80.1437,80.9497,reg,2855451 +ETN,2018-02-27,80.5565,81.6721,False,80.5270,80.7826,reg,2514839 +ETN,2018-02-28,79.3181,81.0971,False,79.2985,80.7531,reg,2323493 +ETN,2018-03-01,78.2271,80.3108,False,77.8536,79.7113,reg,3527381 +ETN,2018-03-02,78.3352,78.7186,False,77.0486,77.8045,reg,3251021 +ETN,2018-03-05,78.8463,78.9446,False,77.0575,77.8241,reg,2983457 +ETN,2018-03-06,79.5540,79.5835,False,78.3549,79.4066,reg,2658735 +ETN,2018-03-07,79.6425,79.7997,False,78.4040,78.6203,reg,2741702 +ETN,2018-03-08,79.7506,80.5565,False,79.1117,80.5270,reg,5636039 +ETN,2018-03-09,82.3865,82.4063,False,79.9785,80.3352,reg,3155007 +ETN,2018-03-12,80.7911,82.4856,False,80.4740,82.3369,reg,3666118 +ETN,2018-03-13,80.5433,81.9207,False,80.4046,80.9694,reg,2869572 +ETN,2018-03-14,79.3641,81.1774,False,79.2353,81.1478,reg,2395910 +ETN,2018-03-15,79.5425,79.9488,False,79.1560,79.5227,reg,2840689 +ETN,2018-03-16,80.2460,80.5631,False,79.5028,79.7010,reg,4651868 +ETN,2018-03-19,79.7308,80.2560,False,79.0929,80.0181,reg,1709062 +ETN,2018-03-20,80.4244,81.1280,False,79.7705,79.9686,reg,1783183 +ETN,2018-03-21,80.7415,81.3559,False,80.1965,80.5929,reg,1847279 +ETN,2018-03-22,78.7101,80.6226,False,78.5615,79.9091,reg,2650354 +ETN,2018-03-23,77.4714,79.3938,False,77.3822,78.9578,reg,3332249 +ETN,2018-03-26,80.3650,80.6920,False,78.7894,79.4533,reg,4143089 +ETN,2018-03-27,78.9876,80.8604,False,78.4822,80.5037,reg,3678024 +ETN,2018-03-28,78.3335,79.1461,False,77.8579,79.0866,reg,2858409 +ETN,2018-03-29,79.1857,79.9190,False,78.5317,78.8885,reg,2902710 +ETN,2018-04-02,76.9859,78.9083,False,75.8166,78.7497,reg,2401543 +ETN,2018-04-03,77.1543,77.5705,False,75.6976,77.2931,reg,4515385 +ETN,2018-04-04,77.8678,77.9570,False,75.4499,75.7868,reg,3064081 +ETN,2018-04-05,78.5317,78.7993,False,77.9076,78.6011,reg,2434620 +ETN,2018-04-06,75.2815,78.2047,False,74.9743,77.6399,reg,4025877 +ETN,2018-04-09,75.2418,76.4706,False,75.0932,76.0247,reg,2921956 +ETN,2018-04-10,76.8868,77.7390,False,76.7084,77.1940,reg,2786342 +ETN,2018-04-11,76.4706,76.8075,False,75.9256,76.2030,reg,2279930 +ETN,2018-04-12,76.7381,77.3476,False,76.6589,76.7976,reg,3177046 +ETN,2018-04-13,76.5598,77.6300,False,76.2823,77.3525,reg,3313384 +ETN,2018-04-16,76.7480,77.4318,False,76.5548,77.1840,reg,3675910 +ETN,2018-04-17,77.2435,78.0065,False,77.1246,77.5210,reg,2536280 +ETN,2018-04-18,78.4723,78.6804,False,77.4021,77.7092,reg,2337716 +ETN,2018-04-19,78.4326,78.9479,False,77.8480,78.4326,reg,3317107 +ETN,2018-04-20,78.3434,78.8785,False,77.7588,78.6011,reg,2259388 +ETN,2018-04-23,77.8182,78.9083,False,77.6250,78.5218,reg,2085935 +ETN,2018-04-24,75.2418,78.7894,False,74.0329,78.4029,reg,3012983 +ETN,2018-04-25,76.0346,76.2327,False,74.1320,75.0535,reg,2744168 +ETN,2018-04-26,75.2220,76.1436,False,74.3202,75.9949,reg,3276460 +ETN,2018-04-27,75.4598,75.5391,False,74.5779,74.9644,reg,3401889 +ETN,2018-04-30,74.3500,75.8859,False,74.3500,75.5094,reg,3824731 +ETN,2018-05-01,73.1906,74.0031,False,71.6943,73.7059,reg,6034210 +ETN,2018-05-02,72.1600,73.5869,False,71.9717,72.8437,reg,4617956 +ETN,2018-05-03,73.0700,73.5600,False,71.6201,71.9200,reg,4229462 +ETN,2018-05-04,74.8700,75.2990,False,72.3100,72.5600,reg,3872138 +ETN,2018-05-07,74.7000,75.0700,False,74.0800,75.0100,reg,6020077 +ETN,2018-05-08,74.8200,74.9900,False,74.2900,74.8000,reg,3044136 +ETN,2018-05-09,75.6600,75.7200,False,74.7200,75.1100,reg,1596061 +ETN,2018-05-10,76.4500,76.5800,False,75.4500,75.8200,reg,2775146 +ETN,2018-05-11,76.4700,77.3200,False,76.0600,76.4500,reg,2188845 +ETN,2018-05-14,76.5800,76.9500,False,76.2700,76.7600,reg,2042274 +ETN,2018-05-15,76.7300,76.8100,False,76.0300,76.1800,reg,2588226 +ETN,2018-05-16,77.3300,77.8900,False,76.6100,76.7100,reg,2174777 +ETN,2018-05-17,77.6700,78.0500,False,77.1200,77.2400,reg,1607115 +ETN,2018-05-18,78.5900,79.0499,False,78.4300,78.5200,reg,2587510 +ETN,2018-05-21,79.8900,80.2700,False,79.0700,79.1800,reg,3375538 +ETN,2018-05-22,79.1600,80.5000,False,79.1100,80.1000,reg,1734103 +ETN,2018-05-23,79.0000,79.1000,False,78.3000,78.7200,reg,2805642 +ETN,2018-05-24,78.9100,79.4300,False,78.0000,78.9800,reg,3276757 +ETN,2018-05-25,78.2700,78.6400,False,77.8500,78.3600,reg,1688394 +ETN,2018-05-29,76.9400,77.6100,False,76.2400,77.4800,reg,2014584 +ETN,2018-05-30,77.9100,78.2100,False,77.0800,77.4400,reg,1575400 +ETN,2018-05-31,76.5800,78.2100,False,76.3100,78.2100,reg,2802323 +ETN,2018-06-01,76.9000,77.4500,False,76.8400,77.2200,reg,2043571 +ETN,2018-06-04,76.9700,77.6800,False,76.7800,77.2500,reg,2188772 +ETN,2018-06-05,79.4500,79.5800,False,77.1900,77.2700,reg,5141375 +ETN,2018-06-06,80.2800,80.2800,False,79.0000,79.8100,reg,3051580 +ETN,2018-06-07,80.3400,80.5900,False,79.9100,80.3800,reg,2362166 diff --git a/company_library/ETSY.csv b/company_library/ETSY.csv index 4dab208f..362983b7 100644 --- a/company_library/ETSY.csv +++ b/company_library/ETSY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ETSY,2017-06-06,13.4900,13.7100,False,13.3400,13.5800,reg,1310458 -ETSY,2017-06-07,13.4300,13.5500,False,13.3100,13.4700,reg,2474298 -ETSY,2017-06-08,13.9200,13.9500,False,13.3100,13.4100,reg,1717450 ETSY,2017-06-09,13.4500,14.0400,False,13.1700,13.9700,reg,2083483 ETSY,2017-06-12,13.2600,13.4548,False,13.1200,13.3500,reg,2356256 ETSY,2017-06-13,13.6400,13.8900,False,13.3100,13.3100,reg,5086620 @@ -249,3 +246,6 @@ ETSY,2018-05-31,32.3400,32.6300,False,31.5494,31.7900,reg,3489104 ETSY,2018-06-01,31.6200,32.7150,False,31.5100,32.5000,reg,2460793 ETSY,2018-06-04,31.6700,31.9790,False,31.0400,31.8700,reg,1746255 ETSY,2018-06-05,32.9200,33.0000,False,31.6000,31.8900,reg,2483628 +ETSY,2018-06-06,33.4800,33.5200,False,32.5700,32.8600,reg,2330093 +ETSY,2018-06-07,33.4300,34.2199,False,33.1100,33.8400,reg,2469416 +ETSY,2018-06-08,33.2500,33.3500,False,31.8000,33.1600,reg,2529559 diff --git a/company_library/EUFN.csv b/company_library/EUFN.csv index 4267e0b5..8de43250 100644 --- a/company_library/EUFN.csv +++ b/company_library/EUFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EUFN,2017-06-06,21.1425,21.2297,False,21.1135,21.2200,reg,1370589 -EUFN,2017-06-07,21.3556,21.4039,False,21.2394,21.3556,reg,914234 -EUFN,2017-06-08,21.4524,21.4524,False,21.2684,21.2975,reg,492841 EUFN,2017-06-09,21.4331,21.5009,False,21.3183,21.3653,reg,941065 EUFN,2017-06-12,21.3072,21.3846,False,21.2168,21.3653,reg,693008 EUFN,2017-06-13,21.4621,21.4621,False,21.3556,21.4137,reg,437047 @@ -249,3 +246,6 @@ EUFN,2018-05-31,21.4700,21.5300,False,21.2700,21.4400,reg,2122229 EUFN,2018-06-01,21.8200,21.9238,False,21.6900,21.8500,reg,1397454 EUFN,2018-06-04,21.8700,22.0000,False,21.8700,21.9800,reg,670860 EUFN,2018-06-05,21.5800,21.7643,False,21.5500,21.7400,reg,3784740 +EUFN,2018-06-06,21.9300,21.9500,False,21.6300,21.6400,reg,3478738 +EUFN,2018-06-07,21.8500,22.0650,False,21.8000,22.0000,reg,2909034 +EUFN,2018-06-08,21.7600,21.8000,False,21.6350,21.7600,reg,826034 diff --git a/company_library/EVA.csv b/company_library/EVA.csv new file mode 100644 index 00000000..c339cbe5 --- /dev/null +++ b/company_library/EVA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EVA,2017-06-08,24.7652,24.9857,False,24.4895,24.4895,reg,63986 +EVA,2017-06-09,25.3625,25.3625,False,24.8571,24.8571,reg,39518 +EVA,2017-06-12,25.2706,25.5003,False,25.1327,25.4084,reg,19351 +EVA,2017-06-13,25.3165,25.5922,False,25.2706,25.3625,reg,46744 +EVA,2017-06-14,25.6841,25.6841,False,25.3616,25.5463,reg,50930 +EVA,2017-06-15,25.4084,25.6841,False,25.3625,25.5463,reg,31217 +EVA,2017-06-16,25.9138,26.0976,False,25.1787,25.6382,reg,64558 +EVA,2017-06-19,25.0409,25.8679,False,25.0409,25.8679,reg,59023 +EVA,2017-06-20,25.1787,25.2706,False,24.5354,24.9949,reg,75540 +EVA,2017-06-21,24.6273,25.0868,False,24.4895,25.0868,reg,93497 +EVA,2017-06-22,24.6733,25.0409,False,24.3976,24.5814,reg,77397 +EVA,2017-06-23,24.9490,24.9949,False,24.6135,24.6733,reg,22128 +EVA,2017-06-26,25.1327,25.1787,False,24.7294,24.8571,reg,54986 +EVA,2017-06-27,25.0868,25.2706,False,25.0409,25.1327,reg,25096 +EVA,2017-06-28,25.4544,25.5463,False,24.9719,25.0409,reg,50833 +EVA,2017-06-29,25.3625,25.5922,False,24.9949,25.5463,reg,21629 +EVA,2017-06-30,25.2706,25.5003,False,24.9949,25.2246,reg,45653 +EVA,2017-07-05,25.2706,25.3625,False,25.0868,25.2246,reg,28450 +EVA,2017-07-06,25.3625,25.3625,False,25.0409,25.2706,reg,19882 +EVA,2017-07-07,25.2246,25.3625,False,25.1327,25.3165,reg,33274 +EVA,2017-07-10,25.3165,25.3625,False,25.0409,25.1327,reg,23895 +EVA,2017-07-11,25.4084,25.4452,False,25.1327,25.2706,reg,30834 +EVA,2017-07-12,25.6382,25.7760,False,25.3625,25.3625,reg,38902 +EVA,2017-07-13,25.6841,25.7760,False,25.5922,25.5922,reg,15453 +EVA,2017-07-14,25.8219,26.0169,False,25.5003,25.5003,reg,47681 +EVA,2017-07-17,26.0517,26.0930,False,25.6382,25.6382,reg,27697 +EVA,2017-07-18,26.0976,26.0976,False,25.9138,25.9138,reg,22216 +EVA,2017-07-19,26.3733,26.4192,False,25.9138,25.9138,reg,41700 +EVA,2017-07-20,26.2355,26.3274,False,25.6473,26.3274,reg,40584 +EVA,2017-07-21,26.1895,26.2355,False,26.0976,26.0976,reg,17711 +EVA,2017-07-24,26.4101,26.4560,False,26.1665,26.1895,reg,22255 +EVA,2017-07-25,26.3274,26.4652,False,26.1436,26.3503,reg,20544 +EVA,2017-07-26,26.4652,26.6030,False,26.3733,26.4192,reg,27642 +EVA,2017-07-27,26.4652,26.5571,False,26.4192,26.4652,reg,31140 +EVA,2017-07-28,26.6490,26.6490,False,26.3274,26.3733,reg,26097 +EVA,2017-07-31,26.5571,26.7409,False,26.4192,26.6949,reg,27756 +EVA,2017-08-01,26.6949,26.7041,False,26.1895,26.4652,reg,70177 +EVA,2017-08-02,27.3382,27.3382,False,26.3963,26.5571,reg,39326 +EVA,2017-08-03,27.0625,27.7058,False,25.4084,26.6490,reg,168482 +EVA,2017-08-04,27.4760,27.8436,False,27.1084,27.5679,reg,53185 +EVA,2017-08-07,27.3382,27.6598,False,27.3382,27.4760,reg,59869 +EVA,2017-08-08,27.2463,27.5679,False,26.8787,27.5679,reg,46638 +EVA,2017-08-09,27.6598,27.8436,False,26.5571,27.1084,reg,44276 +EVA,2017-08-10,27.5679,27.8436,False,27.1544,27.8436,reg,56747 +EVA,2017-08-11,27.1183,27.5398,False,26.4157,27.4461,reg,57602 +EVA,2017-08-14,27.3114,27.6335,False,26.6968,26.8841,reg,35015 +EVA,2017-08-15,27.5398,27.9613,False,26.8841,27.9613,reg,21281 +EVA,2017-08-16,26.8841,27.5398,False,26.7436,27.3993,reg,52393 +EVA,2017-08-17,26.6031,27.1651,False,26.6031,27.1651,reg,39586 +EVA,2017-08-18,26.7904,26.8841,False,26.5094,26.8841,reg,20303 +EVA,2017-08-21,26.9778,27.3056,False,26.8841,26.8841,reg,51189 +EVA,2017-08-22,26.8841,27.1651,False,26.8373,27.1651,reg,9937 +EVA,2017-08-23,26.9309,26.9778,False,26.7904,26.9778,reg,10307 +EVA,2017-08-24,26.9778,27.5398,False,26.8841,26.9778,reg,66621 +EVA,2017-08-25,26.8373,27.1651,False,26.8373,27.0714,reg,12760 +EVA,2017-08-28,27.4461,27.4461,False,26.9778,27.2120,reg,33859 +EVA,2017-08-29,27.1651,27.4461,False,27.1183,27.3993,reg,14653 +EVA,2017-08-30,27.2588,27.4620,False,27.1651,27.4461,reg,25873 +EVA,2017-08-31,27.3056,27.5866,False,27.2635,27.4930,reg,16286 +EVA,2017-09-01,27.1651,27.4461,False,27.0714,27.2588,reg,20000 +EVA,2017-09-05,27.1651,27.4461,False,27.0714,27.3056,reg,39178 +EVA,2017-09-06,27.0293,27.2485,False,26.6968,27.1651,reg,40151 +EVA,2017-09-07,27.2588,27.2588,False,26.5094,26.5094,reg,25847 +EVA,2017-09-08,27.0714,27.2588,False,26.7904,27.2588,reg,19058 +EVA,2017-09-11,27.2588,27.4461,False,26.9825,27.0714,reg,19086 +EVA,2017-09-12,27.1651,27.3993,False,27.0246,27.3993,reg,14547 +EVA,2017-09-13,27.0246,27.1651,False,26.7904,26.9309,reg,28729 +EVA,2017-09-14,27.1651,27.1651,False,26.8841,26.8841,reg,23769 +EVA,2017-09-15,27.1183,27.1651,False,26.9544,27.1651,reg,24091 +EVA,2017-09-18,26.9309,27.4696,False,26.8841,27.2120,reg,75604 +EVA,2017-09-19,26.6968,27.0714,False,26.5562,27.0714,reg,42255 +EVA,2017-09-20,26.7904,27.0714,False,26.6499,26.6499,reg,22445 +EVA,2017-09-21,26.9309,26.9309,False,26.7904,26.9309,reg,23741 +EVA,2017-09-22,26.9309,27.4028,False,26.7904,27.2120,reg,29626 +EVA,2017-09-25,27.3993,27.4508,False,27.1651,27.1651,reg,23915 +EVA,2017-09-26,27.4461,27.7740,False,27.3993,27.3993,reg,33782 +EVA,2017-09-27,27.6803,27.7272,False,27.2120,27.6803,reg,29011 +EVA,2017-09-28,27.7740,27.8208,False,27.4461,27.4461,reg,19008 +EVA,2017-09-29,27.6803,27.9145,False,27.6803,27.6803,reg,22081 +EVA,2017-10-02,27.6803,28.0082,False,27.4930,27.7740,reg,27769 +EVA,2017-10-03,27.9145,28.1112,False,27.5398,27.9613,reg,33969 +EVA,2017-10-04,27.8677,28.0550,False,27.7272,27.9145,reg,14209 +EVA,2017-10-05,28.3360,28.3360,False,27.8677,27.8677,reg,29760 +EVA,2017-10-06,28.5702,28.8044,False,28.1955,28.2892,reg,28503 +EVA,2017-10-09,28.7107,29.0386,False,28.5234,28.5234,reg,27970 +EVA,2017-10-10,28.8512,28.9917,False,28.6170,28.8044,reg,20988 +EVA,2017-10-11,29.4601,29.4601,False,28.9768,29.2259,reg,32199 +EVA,2017-10-12,28.9449,29.9285,False,28.3829,29.9285,reg,53579 +EVA,2017-10-13,28.6170,29.1885,False,28.4297,29.0386,reg,16807 +EVA,2017-10-16,28.4297,28.8044,False,28.3829,28.8044,reg,30677 +EVA,2017-10-17,28.7107,28.9449,False,28.3829,28.5234,reg,20221 +EVA,2017-10-18,28.5936,28.8981,False,28.3829,28.6639,reg,30433 +EVA,2017-10-19,28.4297,28.5702,False,28.3360,28.4765,reg,46531 +EVA,2017-10-20,28.4765,28.7107,False,28.3829,28.7107,reg,44710 +EVA,2017-10-23,28.2424,28.8231,False,28.1018,28.4297,reg,36838 +EVA,2017-10-24,28.1018,28.4765,False,28.1018,28.2424,reg,23092 +EVA,2017-10-25,27.4930,28.3360,False,27.3525,28.1955,reg,86289 +EVA,2017-10-26,27.2120,27.6335,False,27.1651,27.5866,reg,38915 +EVA,2017-10-27,27.5398,27.6335,False,27.2120,27.3056,reg,20997 +EVA,2017-10-30,27.3525,27.7740,False,27.2588,27.5866,reg,33851 +EVA,2017-10-31,25.9474,26.1816,False,25.7132,25.7600,reg,1107954 +EVA,2017-11-01,27.1651,27.1651,False,25.8537,25.8537,reg,215566 +EVA,2017-11-02,27.2120,27.8677,False,26.5094,26.6968,reg,212503 +EVA,2017-11-03,27.4930,27.5398,False,27.3056,27.3525,reg,44330 +EVA,2017-11-06,27.2588,27.7272,False,27.1183,27.5866,reg,65006 +EVA,2017-11-07,27.2588,27.8208,False,27.1651,27.5866,reg,62254 +EVA,2017-11-08,27.3056,27.4368,False,27.1651,27.3056,reg,38926 +EVA,2017-11-09,27.1183,27.3993,False,26.8373,27.3056,reg,56650 +EVA,2017-11-10,27.2120,27.3056,False,26.8841,27.1651,reg,54921 +EVA,2017-11-13,26.8841,27.4461,False,26.8138,27.4461,reg,80027 +EVA,2017-11-14,26.7549,27.0420,False,26.6113,27.0420,reg,46214 +EVA,2017-11-15,26.6831,26.7070,False,26.4198,26.5156,reg,47244 +EVA,2017-11-16,27.3771,27.4728,False,26.7070,26.7070,reg,63965 +EVA,2017-11-17,27.2335,27.4249,False,27.0420,27.0420,reg,38649 +EVA,2017-11-20,27.1856,27.2335,False,26.8027,27.2335,reg,36242 +EVA,2017-11-21,26.7070,27.3771,False,26.6113,27.3292,reg,52555 +EVA,2017-11-22,26.8985,26.9463,False,25.7976,26.7549,reg,129961 +EVA,2017-11-27,26.3720,26.9942,False,26.3720,26.9463,reg,48156 +EVA,2017-11-28,26.1805,26.5251,False,25.5823,26.4677,reg,123904 +EVA,2017-11-29,26.3241,26.3241,False,25.9891,26.2763,reg,41071 +EVA,2017-11-30,26.6591,26.7070,False,26.4532,26.4677,reg,64039 +EVA,2017-12-01,26.6113,26.9463,False,26.4198,26.7070,reg,38763 +EVA,2017-12-04,26.6591,26.8985,False,26.4677,26.5634,reg,36577 +EVA,2017-12-05,26.8027,26.8027,False,26.3289,26.6113,reg,30108 +EVA,2017-12-06,26.5634,26.7549,False,26.2763,26.7549,reg,20363 +EVA,2017-12-07,26.3241,26.6113,False,26.3241,26.4198,reg,27239 +EVA,2017-12-08,25.9891,26.5156,False,25.7498,26.3241,reg,69472 +EVA,2017-12-11,26.3720,26.6591,False,26.1422,26.2763,reg,46466 +EVA,2017-12-12,26.2284,26.5634,False,25.7019,26.3720,reg,79134 +EVA,2017-12-13,26.3241,26.5633,False,26.1805,26.1805,reg,31511 +EVA,2017-12-14,26.1327,26.4198,False,26.0848,26.3241,reg,37822 +EVA,2017-12-15,25.9891,26.3241,False,25.7019,26.1805,reg,36890 +EVA,2017-12-18,26.8027,26.9463,False,26.0848,26.0848,reg,153509 +EVA,2017-12-19,26.6113,27.1330,False,26.1805,26.9942,reg,60853 +EVA,2017-12-20,26.5634,26.8506,False,26.4198,26.7549,reg,24857 +EVA,2017-12-21,26.7549,26.9463,False,26.4629,26.5634,reg,22779 +EVA,2017-12-22,26.8027,26.8506,False,26.5156,26.7549,reg,19029 +EVA,2017-12-26,26.7070,26.8027,False,26.6113,26.8027,reg,22548 +EVA,2017-12-27,26.6113,26.7128,False,26.4246,26.6113,reg,38570 +EVA,2017-12-28,26.3720,26.6591,False,26.2284,26.6591,reg,61218 +EVA,2017-12-29,26.4677,26.5156,False,26.1805,26.1805,reg,46799 +EVA,2018-01-02,26.5634,26.6591,False,26.4390,26.4677,reg,38771 +EVA,2018-01-03,26.9942,26.9942,False,26.6591,26.6591,reg,44031 +EVA,2018-01-04,26.7070,26.9942,False,26.6113,26.9942,reg,51214 +EVA,2018-01-05,26.6591,26.8558,False,26.2284,26.8506,reg,53993 +EVA,2018-01-08,27.1856,27.1856,False,26.7070,26.7070,reg,57789 +EVA,2018-01-09,27.9993,28.0950,False,26.8027,27.1856,reg,115873 +EVA,2018-01-10,27.4728,27.9993,False,27.1856,27.9993,reg,59089 +EVA,2018-01-11,27.3771,27.7121,False,26.9942,27.6643,reg,49548 +EVA,2018-01-12,27.3292,27.6164,False,27.1856,27.4728,reg,31988 +EVA,2018-01-16,27.3771,27.8078,False,27.0420,27.1856,reg,79177 +EVA,2018-01-17,27.2814,27.4249,False,27.0420,27.3771,reg,50584 +EVA,2018-01-18,26.9942,27.2814,False,26.9463,27.1378,reg,30332 +EVA,2018-01-19,27.3771,27.4728,False,26.9942,26.9942,reg,30204 +EVA,2018-01-22,27.5207,27.6164,False,27.3196,27.6164,reg,39386 +EVA,2018-01-23,27.5685,27.6643,False,27.3292,27.3292,reg,32217 +EVA,2018-01-24,27.7121,27.8078,False,27.3292,27.4249,reg,29965 +EVA,2018-01-25,27.6164,27.9993,False,27.5685,27.8557,reg,22005 +EVA,2018-01-26,27.5685,27.7121,False,27.3497,27.6164,reg,39568 +EVA,2018-01-29,26.8506,27.7600,False,26.8027,27.5685,reg,60850 +EVA,2018-01-30,26.9942,27.1808,False,26.4677,26.6113,reg,39852 +EVA,2018-01-31,27.4249,27.5685,False,26.8027,27.0899,reg,28050 +EVA,2018-02-01,27.3771,27.6164,False,27.0420,27.4249,reg,28791 +EVA,2018-02-02,26.9942,27.2814,False,26.6161,27.2814,reg,60070 +EVA,2018-02-05,26.1327,26.7979,False,25.9412,26.7070,reg,88455 +EVA,2018-02-06,26.6113,26.7549,False,25.6110,25.8455,reg,71557 +EVA,2018-02-07,26.3241,26.8506,False,26.3241,26.6591,reg,53825 +EVA,2018-02-08,26.1327,26.3720,False,25.7019,26.2284,reg,53636 +EVA,2018-02-09,26.0848,26.3241,False,26.0133,26.0369,reg,66381 +EVA,2018-02-12,26.6113,26.8027,False,26.3720,26.4198,reg,43745 +EVA,2018-02-13,26.7549,26.8506,False,26.4849,26.5634,reg,32154 +EVA,2018-02-14,27.1660,27.2150,False,26.2948,26.5787,reg,43917 +EVA,2018-02-15,26.8723,27.2150,False,26.8234,27.1660,reg,39300 +EVA,2018-02-16,27.1171,27.2150,False,26.5346,26.7745,reg,33969 +EVA,2018-02-20,25.9423,27.0681,False,25.9423,26.8723,reg,49169 +EVA,2018-02-21,26.5787,26.9213,False,26.3829,26.3829,reg,38646 +EVA,2018-02-22,26.4318,26.8723,False,25.7955,26.5787,reg,64120 +EVA,2018-02-23,26.3339,26.6276,False,26.2360,26.6276,reg,42106 +EVA,2018-02-26,26.5297,26.6766,False,26.3009,26.3829,reg,54481 +EVA,2018-02-27,26.2360,26.6276,False,26.2360,26.5297,reg,32140 +EVA,2018-02-28,26.2360,26.6766,False,26.2360,26.5787,reg,47987 +EVA,2018-03-01,26.0402,26.8723,False,25.9913,26.1871,reg,45243 +EVA,2018-03-02,26.3829,26.3829,False,25.9913,26.0402,reg,29719 +EVA,2018-03-05,26.0402,26.4318,False,26.0402,26.3829,reg,36588 +EVA,2018-03-06,25.8444,26.0975,False,25.8200,25.9913,reg,32449 +EVA,2018-03-07,26.1871,26.1871,False,25.7955,25.7955,reg,20953 +EVA,2018-03-08,25.8934,26.3780,False,25.7465,26.2360,reg,43180 +EVA,2018-03-09,25.8934,25.9913,False,25.7172,25.8444,reg,34793 +EVA,2018-03-12,25.7955,26.1381,False,25.5263,25.7465,reg,67604 +EVA,2018-03-13,25.5997,25.9913,False,25.5018,25.9913,reg,33666 +EVA,2018-03-14,25.5018,25.7955,False,25.4039,25.6487,reg,38397 +EVA,2018-03-15,25.7465,25.7465,False,24.6207,25.5508,reg,117621 +EVA,2018-03-16,24.5718,25.9913,False,24.5718,25.7465,reg,179108 +EVA,2018-03-19,25.4039,25.5997,False,24.5718,24.5718,reg,105387 +EVA,2018-03-20,25.1102,25.5508,False,24.8655,25.3550,reg,59360 +EVA,2018-03-21,25.5508,25.7465,False,24.4844,25.0613,reg,178527 +EVA,2018-03-22,25.5508,25.7955,False,24.8655,25.3060,reg,131695 +EVA,2018-03-23,25.1102,25.6487,False,25.0613,25.4039,reg,83521 +EVA,2018-03-26,26.4318,26.6276,False,25.4773,25.5018,reg,97290 +EVA,2018-03-27,26.3339,26.5787,False,26.2360,26.4808,reg,44219 +EVA,2018-03-28,26.2850,26.3829,False,26.0402,26.2850,reg,33704 +EVA,2018-03-29,26.8234,26.8723,False,26.2850,26.2850,reg,29792 +EVA,2018-04-02,26.5297,26.8234,False,26.3829,26.8234,reg,34996 +EVA,2018-04-03,26.7745,26.8723,False,26.5052,26.6276,reg,33891 +EVA,2018-04-04,26.7745,26.8234,False,26.5297,26.6766,reg,19429 +EVA,2018-04-05,27.0681,27.1171,False,26.7255,26.8234,reg,35336 +EVA,2018-04-06,27.2150,27.3618,False,26.8234,26.8234,reg,50397 +EVA,2018-04-09,27.0681,27.4108,False,27.0192,27.2150,reg,32910 +EVA,2018-04-10,27.4108,27.4157,False,27.1660,27.2639,reg,42354 +EVA,2018-04-11,27.2639,27.4597,False,27.2639,27.3618,reg,27969 +EVA,2018-04-12,27.2150,27.4108,False,27.0681,27.4108,reg,24243 +EVA,2018-04-13,27.3129,27.4597,False,27.0192,27.2150,reg,41526 +EVA,2018-04-16,27.2639,27.3618,False,27.1376,27.1660,reg,33525 +EVA,2018-04-17,27.1171,27.4108,False,27.1171,27.3129,reg,19832 +EVA,2018-04-18,27.0681,27.3618,False,27.0192,27.2639,reg,31936 +EVA,2018-04-19,26.9213,27.2884,False,26.8234,27.1171,reg,54463 +EVA,2018-04-20,27.1660,27.1660,False,26.4808,27.0681,reg,61669 +EVA,2018-04-23,27.1660,27.3618,False,27.0192,27.0681,reg,16106 +EVA,2018-04-24,26.6766,27.0779,False,26.5297,27.0681,reg,24422 +EVA,2018-04-25,27.0192,27.0681,False,26.2850,26.4808,reg,18753 +EVA,2018-04-26,26.9702,27.1171,False,26.7745,27.1171,reg,26184 +EVA,2018-04-27,26.8234,27.0192,False,26.6766,27.0192,reg,14699 +EVA,2018-04-30,26.9702,27.0192,False,26.7745,26.8723,reg,17682 +EVA,2018-05-01,27.3129,27.4108,False,26.7745,26.8234,reg,39548 +EVA,2018-05-02,27.4597,27.4597,False,27.2150,27.2639,reg,71507 +EVA,2018-05-03,27.4108,27.9003,False,26.9702,26.9702,reg,66553 +EVA,2018-05-04,27.3618,27.6066,False,27.2150,27.3129,reg,44956 +EVA,2018-05-07,27.9003,28.1450,False,27.2639,27.5087,reg,70898 +EVA,2018-05-08,27.9492,28.1939,False,27.5331,27.6555,reg,50737 +EVA,2018-05-09,28.6834,28.8792,False,27.9981,27.9981,reg,66391 +EVA,2018-05-10,29.1729,29.7603,False,28.6284,28.6834,reg,128603 +EVA,2018-05-11,29.0750,29.3197,False,28.8303,29.2218,reg,50792 +EVA,2018-05-14,29.3000,29.7500,False,29.0000,29.2000,reg,71623 +EVA,2018-05-15,29.4500,30.2500,False,29.0500,29.0500,reg,85855 +EVA,2018-05-16,29.3500,29.9750,False,29.0000,29.2500,reg,139312 +EVA,2018-05-17,29.9000,30.1500,False,29.1500,29.1500,reg,98776 +EVA,2018-05-18,30.5500,30.7500,False,30.0500,30.0500,reg,67070 +EVA,2018-05-21,30.4000,31.0000,False,30.1000,30.5500,reg,102722 +EVA,2018-05-22,30.2500,30.9500,False,30.2000,30.5000,reg,74837 +EVA,2018-05-23,30.9500,30.9750,False,30.2500,30.2500,reg,56751 +EVA,2018-05-24,30.8500,31.0500,False,30.8500,30.9500,reg,23121 +EVA,2018-05-25,30.8500,30.9500,False,30.5550,30.7500,reg,26004 +EVA,2018-05-29,30.9500,31.1500,False,30.7000,31.0000,reg,30460 +EVA,2018-05-30,31.2000,31.4822,False,30.9500,31.1500,reg,52275 +EVA,2018-05-31,30.3000,31.3000,False,30.0050,31.1500,reg,90895 +EVA,2018-06-01,30.5000,30.5500,False,30.0050,30.4000,reg,59469 +EVA,2018-06-04,30.3000,30.7500,False,30.1000,30.5000,reg,38149 +EVA,2018-06-05,30.4000,30.4750,False,30.1400,30.1500,reg,37590 +EVA,2018-06-06,30.3000,30.7500,False,30.1150,30.4500,reg,28079 +EVA,2018-06-07,30.7500,30.9000,False,30.4000,30.4000,reg,39161 diff --git a/company_library/EVBG.csv b/company_library/EVBG.csv index 6053407c..8094fca9 100644 --- a/company_library/EVBG.csv +++ b/company_library/EVBG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVBG,2017-06-06,25.9100,26.5000,False,25.8700,26.2300,reg,160080 -EVBG,2017-06-07,25.7500,26.1700,False,25.6101,25.9500,reg,87279 -EVBG,2017-06-08,25.5500,25.9960,False,25.4350,25.6800,reg,113563 EVBG,2017-06-09,24.1500,25.9087,False,23.2500,25.7000,reg,244325 EVBG,2017-06-12,23.7300,24.2150,False,23.4400,23.8800,reg,300717 EVBG,2017-06-13,23.9200,24.1000,False,23.6300,23.8800,reg,154128 @@ -249,3 +246,6 @@ EVBG,2018-05-31,46.0700,46.7500,False,45.6200,45.9000,reg,377692 EVBG,2018-06-01,46.6100,46.8700,False,45.7500,46.2300,reg,258554 EVBG,2018-06-04,46.5900,46.8700,False,46.0600,46.8700,reg,212721 EVBG,2018-06-05,46.7000,47.0400,False,46.5100,46.7600,reg,290296 +EVBG,2018-06-06,46.8900,47.2100,False,46.5650,46.7000,reg,221864 +EVBG,2018-06-07,47.0100,47.4700,False,46.5600,47.2500,reg,533837 +EVBG,2018-06-08,47.4400,47.8500,False,46.4850,46.8500,reg,459275 diff --git a/company_library/EVFM.csv b/company_library/EVFM.csv index f2eb8899..adb3d6a1 100644 --- a/company_library/EVFM.csv +++ b/company_library/EVFM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVFM,2017-06-06,11.8100,11.8100,True,11.8100,11.8100,reg,0 -EVFM,2017-06-07,11.8100,11.8100,True,11.8100,11.8100,reg,0 -EVFM,2017-06-08,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-09,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-12,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-13,11.8100,11.8100,True,11.8100,11.8100,reg,0 @@ -249,3 +246,6 @@ EVFM,2018-05-31,3.6700,3.7900,False,3.4200,3.6100,reg,125993 EVFM,2018-06-01,3.7200,3.8800,False,3.6500,3.6500,reg,36896 EVFM,2018-06-04,3.5500,3.8700,False,3.5001,3.7500,reg,29747 EVFM,2018-06-05,3.6300,3.6601,False,3.4701,3.5300,reg,31220 +EVFM,2018-06-06,3.5500,3.6500,False,3.5400,3.6000,reg,27804 +EVFM,2018-06-07,3.6300,3.6637,False,3.5500,3.5500,reg,23631 +EVFM,2018-06-08,3.5100,3.6100,False,3.4800,3.5000,reg,18998 diff --git a/company_library/EVFTC.csv b/company_library/EVFTC.csv index a0f53246..0d95c9b2 100644 --- a/company_library/EVFTC.csv +++ b/company_library/EVFTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVFTC,2017-06-06,100.0167,100.0167,True,100.0167,100.0167,reg,0 -EVFTC,2017-06-07,100.0167,100.0167,True,100.0167,100.0167,reg,0 -EVFTC,2017-06-08,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-09,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-12,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-13,100.0167,100.0167,True,100.0167,100.0167,reg,0 @@ -248,4 +245,7 @@ EVFTC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVFTC,2018-06-05,100.0139,100.0139,False,100.0139,100.0139,reg,0 +EVFTC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVFTC,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVFTC,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,12 +EVFTC,2018-06-08,100.0500,100.0500,False,100.0500,100.0500,reg,0 diff --git a/company_library/EVGBC.csv b/company_library/EVGBC.csv index 81f4e700..938c9f28 100644 --- a/company_library/EVGBC.csv +++ b/company_library/EVGBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVGBC,2017-06-06,49.9070,49.9070,False,49.9070,49.9070,reg,200 -EVGBC,2017-06-07,49.9070,49.9070,False,49.9070,49.9070,reg,200 -EVGBC,2017-06-08,49.9070,49.9070,False,49.9070,49.9070,reg,47828 EVGBC,2017-06-09,49.9070,49.9070,False,49.9070,49.9070,reg,360 EVGBC,2017-06-12,49.9070,49.9070,False,49.9070,49.9070,reg,200 EVGBC,2017-06-13,49.9070,49.9070,False,49.9070,49.9070,reg,200 @@ -248,4 +245,7 @@ EVGBC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVGBC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 +EVGBC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVGBC,2018-06-06,100.0200,100.0200,False,100.0200,100.0200,reg,300 +EVGBC,2018-06-07,100.0200,100.0200,False,100.0200,100.0200,reg,41 +EVGBC,2018-06-08,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/EVGN.csv b/company_library/EVGN.csv index 0afbf260..bec23001 100644 --- a/company_library/EVGN.csv +++ b/company_library/EVGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVGN,2017-06-06,5.1500,5.1500,False,5.1500,5.1500,reg,100 -EVGN,2017-06-07,5.1400,5.2000,False,5.0400,5.2000,reg,5997 -EVGN,2017-06-08,5.0576,5.0576,False,5.0576,5.0576,reg,124 EVGN,2017-06-09,5.1100,5.1317,False,5.0501,5.0501,reg,752 EVGN,2017-06-12,5.0500,5.0500,False,5.0000,5.0100,reg,7452 EVGN,2017-06-13,5.0500,5.0959,False,5.0000,5.0400,reg,6647 @@ -249,3 +246,6 @@ EVGN,2018-05-31,3.0600,3.0700,False,3.0100,3.0100,reg,9002 EVGN,2018-06-01,3.0300,3.0700,False,3.0010,3.0500,reg,9984 EVGN,2018-06-04,3.1000,3.1000,False,3.0400,3.0500,reg,36289 EVGN,2018-06-05,3.1200,3.1400,False,3.0600,3.1000,reg,25937 +EVGN,2018-06-06,3.1400,3.1800,False,3.1250,3.1500,reg,10545 +EVGN,2018-06-07,3.1985,3.2000,False,3.1700,3.1700,reg,15543 +EVGN,2018-06-08,3.2900,3.4000,False,3.2500,3.2500,reg,75684 diff --git a/company_library/EVK.csv b/company_library/EVK.csv index 2e31777e..c6cfbba6 100644 --- a/company_library/EVK.csv +++ b/company_library/EVK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVK,2017-06-06,2.6000,2.6000,False,2.6000,2.6000,reg,0 -EVK,2017-06-07,2.6000,2.6000,False,2.6000,2.6000,reg,174 -EVK,2017-06-08,2.6000,2.6000,False,2.1500,2.1500,reg,8487 EVK,2017-06-09,2.6000,2.6000,False,2.2000,2.2000,reg,885 EVK,2017-06-12,2.6000,2.6000,False,2.5500,2.5500,reg,1771 EVK,2017-06-13,2.6500,2.6500,False,2.5500,2.5500,reg,678 @@ -249,3 +246,6 @@ EVK,2018-05-31,4.0500,4.2000,False,3.9000,3.9000,reg,5620 EVK,2018-06-01,3.9000,4.0500,False,3.8550,4.0500,reg,6653 EVK,2018-06-04,4.0000,4.0000,False,4.0000,4.0000,reg,5843 EVK,2018-06-05,3.9000,4.0000,False,3.8000,4.0000,reg,29734 +EVK,2018-06-06,3.9500,4.0000,False,3.9500,4.0000,reg,385 +EVK,2018-06-07,3.8190,3.9500,False,3.8000,3.9500,reg,3626 +EVK,2018-06-08,3.9500,3.9500,False,3.8550,3.9500,reg,676 diff --git a/company_library/EVLMC.csv b/company_library/EVLMC.csv index 04a57caa..4a711fbb 100644 --- a/company_library/EVLMC.csv +++ b/company_library/EVLMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLMC,2017-06-06,49.8993,49.8993,False,49.8993,49.8993,reg,9600 -EVLMC,2017-06-07,49.8993,49.8993,False,49.8993,49.8993,reg,10400 -EVLMC,2017-06-08,49.8993,49.8993,False,49.8993,49.8993,reg,10012 EVLMC,2017-06-09,49.8993,49.8993,False,49.8993,49.8993,reg,9740 EVLMC,2017-06-12,49.8993,49.8993,False,49.8993,49.8993,reg,10200 EVLMC,2017-06-13,49.8993,49.8993,False,49.8993,49.8993,reg,9800 @@ -248,4 +245,7 @@ EVLMC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVLMC,2018-06-05,99.9219,99.9219,False,99.9219,99.9219,reg,0 +EVLMC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVLMC,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVLMC,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,25 +EVLMC,2018-06-08,99.9400,99.9400,False,99.9400,99.9400,reg,0 diff --git a/company_library/EVLO.csv b/company_library/EVLO.csv index 8f4785db..22e35f6c 100644 --- a/company_library/EVLO.csv +++ b/company_library/EVLO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLO,2017-06-06,16.0000,16.0000,True,16.0000,16.0000,reg,0 -EVLO,2017-06-07,16.0000,16.0000,True,16.0000,16.0000,reg,0 -EVLO,2017-06-08,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-09,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-12,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-13,16.0000,16.0000,True,16.0000,16.0000,reg,0 @@ -249,3 +246,6 @@ EVLO,2018-05-31,15.8900,16.1300,False,15.6450,15.8500,reg,90130 EVLO,2018-06-01,15.9700,16.1000,False,15.9000,16.0000,reg,101239 EVLO,2018-06-04,16.0000,16.7480,False,15.6700,16.5000,reg,221710 EVLO,2018-06-05,16.0400,16.5800,False,15.8400,16.5800,reg,163098 +EVLO,2018-06-06,15.9500,16.1500,False,15.6800,16.1500,reg,70327 +EVLO,2018-06-07,15.0500,15.9900,False,14.7100,15.9900,reg,59820 +EVLO,2018-06-08,14.7500,15.9500,False,14.5000,15.0900,reg,87503 diff --git a/company_library/EVLV.csv b/company_library/EVLV.csv index 289c0b20..6701a3b5 100644 --- a/company_library/EVLV.csv +++ b/company_library/EVLV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLV,2017-06-06,1.1900,1.2700,False,1.1700,1.2700,reg,288999 -EVLV,2017-06-07,1.1400,1.1900,False,1.1400,1.1900,reg,269795 -EVLV,2017-06-08,1.1250,1.1500,False,1.1200,1.1401,reg,158793 EVLV,2017-06-09,1.1400,1.2000,False,1.0500,1.1400,reg,296499 EVLV,2017-06-12,1.1100,1.1400,False,1.1000,1.1100,reg,174692 EVLV,2017-06-13,1.1100,1.1699,False,1.1100,1.1200,reg,261980 @@ -249,3 +246,6 @@ EVLV,2018-05-31,1.1800,1.2500,False,1.1400,1.1600,reg,1003696 EVLV,2018-06-01,1.1900,1.2100,False,1.1400,1.1900,reg,491416 EVLV,2018-06-04,1.1600,1.2200,False,1.1600,1.1800,reg,512213 EVLV,2018-06-05,1.2200,1.2200,False,1.1650,1.1700,reg,759074 +EVLV,2018-06-06,1.2800,1.3000,False,1.1900,1.2500,reg,807222 +EVLV,2018-06-07,1.2900,1.3200,False,1.2600,1.3000,reg,517589 +EVLV,2018-06-08,1.2300,1.2901,False,1.2200,1.2900,reg,394795 diff --git a/company_library/EVOK.csv b/company_library/EVOK.csv index 412e75e8..c07abcc5 100644 --- a/company_library/EVOK.csv +++ b/company_library/EVOK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVOK,2017-06-06,2.5700,2.6100,False,2.5000,2.5600,reg,67077 -EVOK,2017-06-07,2.5400,2.6200,False,2.5020,2.6000,reg,17384 -EVOK,2017-06-08,2.6500,2.7700,False,2.5038,2.5300,reg,104175 EVOK,2017-06-09,2.5200,2.6900,False,2.5200,2.6500,reg,51112 EVOK,2017-06-12,2.5500,2.6500,False,2.4800,2.4800,reg,91637 EVOK,2017-06-13,2.5800,2.6100,False,2.5400,2.5900,reg,26032 @@ -249,3 +246,6 @@ EVOK,2018-05-31,2.9400,2.9700,False,2.8590,2.8810,reg,22470 EVOK,2018-06-01,2.8500,2.9500,False,2.8200,2.9500,reg,75783 EVOK,2018-06-04,2.8100,2.9500,False,2.7500,2.8600,reg,113265 EVOK,2018-06-05,2.8701,2.9300,False,2.8000,2.8300,reg,113958 +EVOK,2018-06-06,2.7500,2.9500,False,2.7400,2.9500,reg,114850 +EVOK,2018-06-07,2.7000,2.7833,False,2.6000,2.7800,reg,91370 +EVOK,2018-06-08,2.6800,2.7300,False,2.6600,2.6800,reg,29490 diff --git a/company_library/EVOL.csv b/company_library/EVOL.csv index 696ab6cb..53a870c1 100644 --- a/company_library/EVOL.csv +++ b/company_library/EVOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVOL,2017-06-06,5.1100,5.2000,False,5.1000,5.2000,reg,5777 -EVOL,2017-06-07,5.1500,5.2000,False,5.0405,5.0500,reg,39598 -EVOL,2017-06-08,5.2000,5.2000,False,5.0500,5.0500,reg,15446 EVOL,2017-06-09,5.2500,5.2500,False,5.1000,5.1500,reg,19179 EVOL,2017-06-12,5.2000,5.3000,False,5.1000,5.2000,reg,25255 EVOL,2017-06-13,5.2000,5.2500,False,5.0500,5.1500,reg,7328 @@ -249,3 +246,6 @@ EVOL,2018-05-31,3.3000,3.4000,False,3.3000,3.3000,reg,6366 EVOL,2018-06-01,3.3500,3.3500,False,3.3000,3.3000,reg,3084 EVOL,2018-06-04,3.3000,3.3500,False,3.3000,3.3500,reg,3879 EVOL,2018-06-05,3.3500,3.3500,False,3.3000,3.3000,reg,14974 +EVOL,2018-06-06,3.3000,3.4000,False,3.2500,3.2500,reg,5924 +EVOL,2018-06-07,3.3000,3.3500,False,3.2500,3.2500,reg,3946 +EVOL,2018-06-08,3.2500,3.3000,False,3.2250,3.2500,reg,7949 diff --git a/company_library/EVOP.csv b/company_library/EVOP.csv new file mode 100644 index 00000000..8b121e13 --- /dev/null +++ b/company_library/EVOP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EVOP,2017-06-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-06-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-24,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-07-31,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-24,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-08-31,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-09-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-24,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-10-31,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-11-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2017-12-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-24,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-01-31,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-02-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-28,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-03-29,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-12,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-13,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-19,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-20,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-23,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-24,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-25,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-26,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-27,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-04-30,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-01,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-02,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-03,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-04,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-09,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-10,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-11,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-14,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-15,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-16,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-17,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-18,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-21,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-22,20.0500,20.0500,True,20.0500,20.0500,reg,0 +EVOP,2018-05-23,19.0200,20.1800,False,19.0000,20.0500,reg,11031328 +EVOP,2018-05-24,19.5000,19.6800,False,19.1000,19.1400,reg,1389347 +EVOP,2018-05-25,19.8800,19.8900,False,19.3500,19.5200,reg,700462 +EVOP,2018-05-29,19.8600,19.9400,False,19.6501,19.9400,reg,457562 +EVOP,2018-05-30,20.5700,20.8100,False,19.8200,19.9900,reg,1159202 +EVOP,2018-05-31,21.4800,21.4900,False,20.6100,20.9200,reg,685995 +EVOP,2018-06-01,21.9200,22.6000,False,21.2600,21.7500,reg,926383 +EVOP,2018-06-04,21.2700,22.4190,False,20.7600,21.8800,reg,188604 +EVOP,2018-06-05,21.0000,22.6100,False,20.6501,21.5100,reg,236210 +EVOP,2018-06-06,20.9700,21.3284,False,20.7750,21.0200,reg,342961 +EVOP,2018-06-07,20.8200,21.2350,False,20.2521,20.8600,reg,525230 +EVOP,2018-06-08,20.4800,21.1600,False,20.3677,20.7000,reg,258450 diff --git a/company_library/EVSTC.csv b/company_library/EVSTC.csv index eab2ff64..4f6aeca5 100644 --- a/company_library/EVSTC.csv +++ b/company_library/EVSTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVSTC,2017-06-06,49.9850,49.9850,False,49.9850,49.9850,reg,10400 -EVSTC,2017-06-07,49.9850,49.9850,False,49.9850,49.9850,reg,9600 -EVSTC,2017-06-08,49.9850,49.9850,False,49.9850,49.9850,reg,11750 EVSTC,2017-06-09,49.9850,49.9850,False,49.9850,49.9850,reg,10230 EVSTC,2017-06-12,49.9850,49.9850,False,49.9850,49.9850,reg,9806 EVSTC,2017-06-13,49.9850,49.9850,False,49.9850,49.9850,reg,10000 @@ -248,4 +245,7 @@ EVSTC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVSTC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 +EVSTC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVSTC,2018-06-06,100.0200,100.0200,False,100.0200,100.0200,reg,31 +EVSTC,2018-06-07,100.0200,100.0200,False,100.0200,100.0200,reg,31 +EVSTC,2018-06-08,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/EVT.csv b/company_library/EVT.csv new file mode 100644 index 00000000..3e60f9aa --- /dev/null +++ b/company_library/EVT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EVT,2017-06-08,20.2443,20.2721,False,20.1610,20.2165,reg,78019 +EVT,2017-06-09,20.2999,20.3184,False,20.2073,20.2073,reg,75287 +EVT,2017-06-12,20.0592,20.2999,False,20.0036,20.2999,reg,134066 +EVT,2017-06-13,20.1888,20.2073,False,20.0870,20.1147,reg,111281 +EVT,2017-06-14,20.1610,20.3184,False,20.1147,20.1888,reg,94119 +EVT,2017-06-15,20.1055,20.1446,False,19.9203,20.0407,reg,94795 +EVT,2017-06-16,20.3091,20.3184,False,20.1425,20.1703,reg,93979 +EVT,2017-06-19,20.3924,20.4480,False,20.2795,20.3184,reg,132882 +EVT,2017-06-20,20.4757,20.4850,False,20.2536,20.3461,reg,109004 +EVT,2017-06-21,20.2102,20.5001,False,20.1822,20.4804,reg,117870 +EVT,2017-06-22,20.3034,20.3779,False,20.2102,20.2288,reg,146605 +EVT,2017-06-23,20.4152,20.4711,False,20.2661,20.2847,reg,87178 +EVT,2017-06-26,20.3779,20.4711,False,20.3499,20.4338,reg,126362 +EVT,2017-06-27,20.2568,20.4618,False,20.2568,20.3965,reg,126699 +EVT,2017-06-28,20.3034,20.4431,False,20.2568,20.4058,reg,127610 +EVT,2017-06-29,20.2754,20.3406,False,20.1263,20.3406,reg,106288 +EVT,2017-06-30,20.3872,20.4524,False,20.2847,20.3686,reg,140846 +EVT,2017-07-05,20.6015,20.6574,False,20.3593,20.5549,reg,129061 +EVT,2017-07-06,20.4897,20.6108,False,20.4618,20.5829,reg,101894 +EVT,2017-07-07,20.3872,20.5549,False,20.3779,20.4618,reg,112863 +EVT,2017-07-10,20.4338,20.5177,False,20.3965,20.4338,reg,115403 +EVT,2017-07-11,20.4804,20.5456,False,20.4058,20.4711,reg,106871 +EVT,2017-07-12,20.5829,20.6388,False,20.5456,20.5456,reg,88693 +EVT,2017-07-13,20.6667,20.7692,False,20.5643,20.5643,reg,104233 +EVT,2017-07-14,20.8158,20.8717,False,20.7320,20.7320,reg,121850 +EVT,2017-07-17,20.6947,20.8904,False,20.6947,20.8531,reg,124066 +EVT,2017-07-18,20.7506,20.8624,False,20.6947,20.6947,reg,105666 +EVT,2017-07-19,20.8345,20.8717,False,20.7786,20.8438,reg,96649 +EVT,2017-07-20,20.8673,20.9142,False,20.7547,20.9048,reg,101497 +EVT,2017-07-21,20.7502,20.9611,False,20.7455,20.8673,reg,86733 +EVT,2017-07-24,20.7079,20.8485,False,20.6985,20.7641,reg,116993 +EVT,2017-07-25,20.9048,20.9142,False,20.7454,20.7641,reg,101800 +EVT,2017-07-26,20.7079,20.9517,False,20.7079,20.9048,reg,115468 +EVT,2017-07-27,20.6797,20.7641,False,20.6516,20.7641,reg,82075 +EVT,2017-07-28,20.7641,20.7641,False,20.6516,20.6797,reg,73502 +EVT,2017-07-31,20.7172,20.8673,False,20.7172,20.7360,reg,137496 +EVT,2017-08-01,20.6891,20.8298,False,20.6610,20.7547,reg,176776 +EVT,2017-08-02,20.6891,20.8016,False,20.6703,20.7266,reg,125535 +EVT,2017-08-03,20.6047,20.7360,False,20.5953,20.7079,reg,134328 +EVT,2017-08-04,20.7266,20.7454,False,20.6141,20.6703,reg,124172 +EVT,2017-08-07,20.7266,20.7998,False,20.6703,20.7172,reg,99812 +EVT,2017-08-08,20.7641,20.8110,False,20.7266,20.7641,reg,75427 +EVT,2017-08-09,20.5578,20.6985,False,20.5297,20.6891,reg,145900 +EVT,2017-08-10,19.8919,20.5297,False,19.8263,20.5297,reg,254694 +EVT,2017-08-11,20.0795,20.1358,False,19.7043,19.7043,reg,250530 +EVT,2017-08-14,20.2202,20.3984,False,20.1827,20.2014,reg,141955 +EVT,2017-08-15,20.3140,20.3327,False,20.2170,20.2764,reg,103774 +EVT,2017-08-16,20.3233,20.4921,False,20.3140,20.3608,reg,76733 +EVT,2017-08-17,20.2108,20.4077,False,20.1545,20.3515,reg,109373 +EVT,2017-08-18,20.3140,20.3590,False,20.1170,20.2014,reg,121636 +EVT,2017-08-21,20.2014,20.3796,False,20.1264,20.3796,reg,217552 +EVT,2017-08-22,20.3289,20.4507,False,20.2533,20.2533,reg,91786 +EVT,2017-08-23,20.3383,20.3383,False,20.2533,20.3289,reg,78667 +EVT,2017-08-24,20.2156,20.3195,False,20.1684,20.3194,reg,84810 +EVT,2017-08-25,20.3100,20.3572,False,20.2184,20.2345,reg,92956 +EVT,2017-08-28,20.2722,20.4327,False,20.2628,20.3194,reg,124373 +EVT,2017-08-29,20.4233,20.4611,False,20.2157,20.2439,reg,119214 +EVT,2017-08-30,20.4327,20.4705,False,20.3732,20.4611,reg,99224 +EVT,2017-08-31,20.5177,20.6216,False,20.4503,20.4611,reg,154791 +EVT,2017-09-01,20.5933,20.6971,False,20.4611,20.5838,reg,105005 +EVT,2017-09-05,20.4139,20.5772,False,20.3667,20.5366,reg,83168 +EVT,2017-09-06,20.4327,20.5173,False,20.3950,20.4705,reg,110753 +EVT,2017-09-07,20.5083,20.5461,False,20.4327,20.4988,reg,84873 +EVT,2017-09-08,20.5461,20.6405,False,20.4988,20.5272,reg,77315 +EVT,2017-09-11,20.7255,20.7727,False,20.6122,20.6782,reg,78719 +EVT,2017-09-12,20.8671,20.8671,False,20.7438,20.7632,reg,76003 +EVT,2017-09-13,20.7727,20.8859,False,20.7538,20.8104,reg,77925 +EVT,2017-09-14,20.6594,20.8104,False,20.6405,20.8104,reg,82379 +EVT,2017-09-15,20.6877,20.7632,False,20.6405,20.6688,reg,101080 +EVT,2017-09-18,20.6877,20.8199,False,20.6782,20.7255,reg,111453 +EVT,2017-09-19,20.9521,20.9521,False,20.7207,20.7443,reg,132265 +EVT,2017-09-20,20.9332,20.9804,False,20.8860,20.8860,reg,133053 +EVT,2017-09-21,20.9094,20.9569,False,20.8809,20.8904,reg,71680 +EVT,2017-09-22,20.8999,20.9569,False,20.8334,20.8334,reg,59700 +EVT,2017-09-25,20.9474,20.9950,False,20.8874,20.8999,reg,81612 +EVT,2017-09-26,20.9664,21.0805,False,20.9369,20.9950,reg,83734 +EVT,2017-09-27,21.0140,21.0900,False,20.9474,20.9950,reg,81301 +EVT,2017-09-28,20.9759,21.0330,False,20.9189,20.9189,reg,84235 +EVT,2017-09-29,21.0330,21.0995,False,20.9569,21.0140,reg,114489 +EVT,2017-10-02,21.1660,21.2421,False,21.0567,21.0710,reg,150588 +EVT,2017-10-03,21.1375,21.2040,False,21.0900,21.1850,reg,124866 +EVT,2017-10-04,21.0995,21.1698,False,21.0235,21.0710,reg,92704 +EVT,2017-10-05,21.2040,21.2136,False,21.1043,21.1375,reg,103091 +EVT,2017-10-06,21.1660,21.2611,False,21.0995,21.2611,reg,91136 +EVT,2017-10-09,21.1755,21.2230,False,21.1550,21.2136,reg,70830 +EVT,2017-10-10,21.2706,21.2991,False,21.2040,21.2326,reg,80716 +EVT,2017-10-11,21.2801,21.3276,False,21.2136,21.2612,reg,61986 +EVT,2017-10-12,21.2896,21.3656,False,21.2896,21.3276,reg,60597 +EVT,2017-10-13,21.2706,21.3181,False,21.2326,21.3181,reg,61393 +EVT,2017-10-16,21.3086,21.3751,False,21.2896,21.3751,reg,74763 +EVT,2017-10-17,21.3181,21.3742,False,21.2943,21.3086,reg,98783 +EVT,2017-10-18,21.3466,21.3561,False,21.2732,21.3371,reg,78094 +EVT,2017-10-19,21.3466,21.3533,False,21.2706,21.3086,reg,94488 +EVT,2017-10-20,21.4607,21.4987,False,21.3373,21.3656,reg,118841 +EVT,2017-10-23,21.4272,21.6185,False,21.3602,21.5707,reg,127262 +EVT,2017-10-24,21.5133,21.6281,False,21.4925,21.4941,reg,131612 +EVT,2017-10-25,21.3507,21.5831,False,21.3411,21.5037,reg,100639 +EVT,2017-10-26,21.3315,21.4846,False,21.3028,21.4368,reg,113218 +EVT,2017-10-27,21.4368,21.5133,False,21.3985,21.3985,reg,86792 +EVT,2017-10-30,21.4559,21.4559,False,21.3794,21.4272,reg,134259 +EVT,2017-10-31,21.5420,21.5643,False,21.4746,21.5228,reg,130635 +EVT,2017-11-01,21.4846,21.5707,False,21.4750,21.5515,reg,102509 +EVT,2017-11-02,21.5228,21.5611,False,21.4272,21.4272,reg,65130 +EVT,2017-11-03,21.6089,21.6089,False,21.4656,21.5515,reg,79573 +EVT,2017-11-06,21.6568,21.6663,False,21.5228,21.5707,reg,103904 +EVT,2017-11-07,21.5037,21.6663,False,21.5037,21.6568,reg,89856 +EVT,2017-11-08,21.5133,21.5506,False,21.5037,21.5324,reg,66653 +EVT,2017-11-09,21.6855,21.6950,False,21.3889,21.4559,reg,122466 +EVT,2017-11-10,21.5420,21.7237,False,21.5133,21.6568,reg,127588 +EVT,2017-11-13,21.4081,21.4941,False,21.3794,21.4941,reg,106879 +EVT,2017-11-14,21.1115,21.4026,False,21.0541,21.3602,reg,185920 +EVT,2017-11-15,21.3028,21.3796,False,21.0446,21.0541,reg,204469 +EVT,2017-11-16,21.2933,21.3889,False,21.2346,21.3124,reg,95692 +EVT,2017-11-17,21.3602,21.4272,False,21.2933,21.3315,reg,94428 +EVT,2017-11-20,21.4654,21.5181,False,21.3028,21.3985,reg,108841 +EVT,2017-11-21,21.4895,21.6532,False,21.4327,21.5762,reg,161292 +EVT,2017-11-22,21.4991,21.5665,False,21.4339,21.4510,reg,73909 +EVT,2017-11-27,21.4799,21.6965,False,21.4799,21.6917,reg,95028 +EVT,2017-11-28,21.5858,21.6233,False,21.5103,21.5280,reg,87395 +EVT,2017-11-29,21.5665,21.7110,False,21.5280,21.6147,reg,106084 +EVT,2017-11-30,21.7880,21.8072,False,21.6628,21.7110,reg,150809 +EVT,2017-12-01,21.7591,21.8265,False,21.6532,21.8072,reg,99068 +EVT,2017-12-04,21.9131,21.9805,False,21.7784,21.7784,reg,117387 +EVT,2017-12-05,21.8939,21.9902,False,21.8072,21.9131,reg,92293 +EVT,2017-12-06,21.8650,21.9371,False,21.8361,21.8554,reg,90905 +EVT,2017-12-07,21.7784,21.9035,False,21.6821,21.8265,reg,76249 +EVT,2017-12-08,21.8554,21.8927,False,21.7880,21.8554,reg,103547 +EVT,2017-12-11,21.8939,22.0191,False,21.8746,21.9035,reg,117237 +EVT,2017-12-12,21.9613,22.0383,False,21.9420,21.9420,reg,91649 +EVT,2017-12-13,22.0287,22.0576,False,21.9228,21.9517,reg,100685 +EVT,2017-12-14,21.9902,22.1346,False,21.9324,22.0576,reg,101291 +EVT,2017-12-15,22.0383,22.1153,False,21.9517,21.9902,reg,167170 +EVT,2017-12-18,22.1731,22.2212,False,22.1057,22.1250,reg,144445 +EVT,2017-12-19,22.2020,22.2405,False,22.1346,22.1442,reg,116525 +EVT,2017-12-20,22.3657,22.3657,False,22.2405,22.2790,reg,132838 +EVT,2017-12-21,22.3996,22.4286,False,22.2833,22.4286,reg,154712 +EVT,2017-12-22,22.5643,22.5836,False,22.4093,22.4286,reg,109047 +EVT,2017-12-26,22.5013,22.5740,False,22.4383,22.5546,reg,88488 +EVT,2017-12-27,22.4965,22.5546,False,22.4480,22.5158,reg,106103 +EVT,2017-12-28,22.4286,22.5352,False,22.3996,22.5061,reg,142495 +EVT,2017-12-29,22.5449,22.5933,False,22.4965,22.5740,reg,146200 +EVT,2018-01-02,22.7193,22.7387,False,22.5255,22.5449,reg,318652 +EVT,2018-01-03,22.6805,22.8452,False,22.6805,22.7096,reg,258256 +EVT,2018-01-04,22.7483,22.8743,False,22.6708,22.7290,reg,247216 +EVT,2018-01-05,22.7387,22.8162,False,22.6030,22.7968,reg,119479 +EVT,2018-01-08,22.9034,22.9809,False,22.7387,22.7968,reg,155962 +EVT,2018-01-09,23.0196,23.2037,False,22.9421,22.9615,reg,137097 +EVT,2018-01-10,23.0390,23.1165,False,22.9227,22.9227,reg,123650 +EVT,2018-01-11,23.1456,23.2134,False,23.0750,23.0778,reg,134333 +EVT,2018-01-12,23.3975,23.4653,False,23.1456,23.1650,reg,135456 +EVT,2018-01-16,23.1746,23.6687,False,23.1746,23.5525,reg,170242 +EVT,2018-01-17,23.2134,23.2861,False,23.1746,23.2715,reg,120339 +EVT,2018-01-18,23.1262,23.2521,False,23.0584,23.1650,reg,145215 +EVT,2018-01-19,23.3200,23.3200,False,23.1262,23.1746,reg,141558 +EVT,2018-01-22,23.2328,23.4847,False,23.1553,23.3490,reg,186133 +EVT,2018-01-23,23.5593,23.5593,False,23.1606,23.2181,reg,139224 +EVT,2018-01-24,23.3449,23.6373,False,23.3351,23.5593,reg,142101 +EVT,2018-01-25,23.1987,23.4667,False,23.1987,23.3936,reg,231796 +EVT,2018-01-26,23.4033,23.4521,False,23.2571,23.2864,reg,159482 +EVT,2018-01-29,23.4033,23.4716,False,23.2864,23.3351,reg,100823 +EVT,2018-01-30,22.9160,23.2864,False,22.8312,23.2571,reg,230227 +EVT,2018-01-31,23.0135,23.1499,False,22.9870,22.9940,reg,133048 +EVT,2018-02-01,22.9940,23.1012,False,22.9723,22.9745,reg,105858 +EVT,2018-02-02,22.3506,22.9841,False,22.3506,22.9647,reg,236135 +EVT,2018-02-05,21.2199,22.2532,False,20.8593,22.1654,reg,664408 +EVT,2018-02-06,21.9997,22.0972,False,20.8515,20.8593,reg,394201 +EVT,2018-02-07,22.0290,22.3506,False,21.9315,22.1070,reg,228316 +EVT,2018-02-08,21.3467,22.0972,False,21.3467,22.0777,reg,213793 +EVT,2018-02-09,21.3856,21.6001,False,20.9568,21.3564,reg,311268 +EVT,2018-02-12,21.6196,21.7907,False,21.4633,21.5611,reg,177545 +EVT,2018-02-13,21.6683,21.7268,False,21.5167,21.5806,reg,103682 +EVT,2018-02-14,21.9754,22.0192,False,21.5981,21.6196,reg,138089 +EVT,2018-02-15,22.2239,22.2727,False,21.9812,22.0387,reg,165018 +EVT,2018-02-16,22.3994,22.4189,False,22.1750,22.2142,reg,143737 +EVT,2018-02-20,22.0217,22.3847,False,21.9727,22.3160,reg,146790 +EVT,2018-02-21,21.9138,22.1839,False,21.9138,21.9923,reg,105304 +EVT,2018-02-22,21.8059,22.0374,False,21.7766,21.9138,reg,112507 +EVT,2018-02-23,22.0021,22.0217,False,21.8157,21.8942,reg,151658 +EVT,2018-02-26,22.1590,22.2473,False,22.1022,22.1198,reg,169285 +EVT,2018-02-27,22.1296,22.4141,False,22.0789,22.2081,reg,147796 +EVT,2018-02-28,21.9138,22.2375,False,21.9138,22.1590,reg,185420 +EVT,2018-03-01,21.7176,22.0021,False,21.6048,21.9138,reg,156457 +EVT,2018-03-02,21.7471,21.7569,False,21.4822,21.6490,reg,97705 +EVT,2018-03-05,22.0119,22.0315,False,21.6196,21.6392,reg,76282 +EVT,2018-03-06,21.9531,22.1100,False,21.9334,22.1100,reg,93340 +EVT,2018-03-07,22.0021,22.0698,False,21.8130,21.8550,reg,97633 +EVT,2018-03-08,22.1198,22.1492,False,21.9727,22.0904,reg,100126 +EVT,2018-03-09,22.4337,22.4631,False,22.2227,22.2277,reg,134958 +EVT,2018-03-12,22.3650,22.5220,False,22.3062,22.4926,reg,154691 +EVT,2018-03-13,22.2669,22.4729,False,22.1983,22.4043,reg,125462 +EVT,2018-03-14,22.1198,22.3160,False,22.0904,22.3160,reg,98508 +EVT,2018-03-15,22.1787,22.2571,False,22.1198,22.1885,reg,93374 +EVT,2018-03-16,22.1198,22.2375,False,22.0708,22.1885,reg,125579 +EVT,2018-03-19,21.9236,22.1100,False,21.7667,22.1100,reg,87887 +EVT,2018-03-20,22.0119,22.0315,False,21.9409,21.9727,reg,70051 +EVT,2018-03-21,22.1156,22.1551,False,22.0168,22.0465,reg,101548 +EVT,2018-03-22,21.5923,21.9971,False,21.5726,21.9872,reg,138375 +EVT,2018-03-23,21.2665,21.8284,False,21.2467,21.6515,reg,132266 +EVT,2018-03-26,21.5133,21.6219,False,21.4245,21.5331,reg,182312 +EVT,2018-03-27,21.3948,21.7305,False,21.3257,21.5133,reg,147223 +EVT,2018-03-28,21.3948,21.5429,False,21.3155,21.4837,reg,120954 +EVT,2018-03-29,21.6219,21.7207,False,21.4442,21.4837,reg,126277 +EVT,2018-04-02,21.4047,21.7700,False,21.2686,21.6219,reg,135747 +EVT,2018-04-03,21.4936,21.5232,False,21.3554,21.5034,reg,118015 +EVT,2018-04-04,21.7404,21.7503,False,21.2961,21.3554,reg,112349 +EVT,2018-04-05,21.9971,21.9971,False,21.7404,21.8194,reg,156759 +EVT,2018-04-06,21.6910,21.9872,False,21.5232,21.9872,reg,121133 +EVT,2018-04-09,21.7108,21.8786,False,21.6713,21.8293,reg,134851 +EVT,2018-04-10,21.8885,22.0366,False,21.8342,21.8490,reg,96477 +EVT,2018-04-11,21.9774,22.0563,False,21.8688,21.9181,reg,95948 +EVT,2018-04-12,22.1156,22.1748,False,22.0465,22.1353,reg,106819 +EVT,2018-04-13,22.1551,22.2439,False,21.9923,22.2143,reg,78954 +EVT,2018-04-16,22.0563,22.2735,False,22.0563,22.2044,reg,134938 +EVT,2018-04-17,22.1649,22.2637,False,22.0958,22.1353,reg,120953 +EVT,2018-04-18,22.1649,22.2242,False,22.1156,22.1254,reg,150829 +EVT,2018-04-19,22.1946,22.2143,False,22.0413,22.0958,reg,149822 +EVT,2018-04-20,22.0405,22.1995,False,21.9610,22.1995,reg,82008 +EVT,2018-04-23,21.9809,22.1399,False,21.9163,22.0803,reg,114306 +EVT,2018-04-24,21.8617,22.1399,False,21.7623,21.9908,reg,102788 +EVT,2018-04-25,21.8617,21.9511,False,21.7722,21.9511,reg,77596 +EVT,2018-04-26,22.0803,22.1200,False,21.9284,21.9412,reg,73336 +EVT,2018-04-27,22.2095,22.2095,False,22.0902,22.0902,reg,100990 +EVT,2018-04-30,22.2095,22.3386,False,22.1797,22.2592,reg,149178 +EVT,2018-05-01,22.2095,22.2393,False,22.0826,22.2095,reg,95967 +EVT,2018-05-02,22.1797,22.2492,False,22.1002,22.2492,reg,97699 +EVT,2018-05-03,21.9114,22.1498,False,21.8716,22.1498,reg,133457 +EVT,2018-05-04,22.0703,22.0892,False,21.9114,21.9114,reg,116608 +EVT,2018-05-07,22.0902,22.2293,False,22.0703,22.1002,reg,89854 +EVT,2018-05-08,22.1498,22.1597,False,22.0405,22.0405,reg,95030 +EVT,2018-05-09,22.2393,22.3232,False,22.1498,22.1498,reg,84125 +EVT,2018-05-10,22.4480,22.4579,False,22.2493,22.3585,reg,77728 +EVT,2018-05-11,22.5374,22.5771,False,22.4480,22.4480,reg,61548 +EVT,2018-05-14,22.6368,22.6864,False,22.5771,22.5871,reg,63655 +EVT,2018-05-15,22.5871,22.6069,False,22.4778,22.6069,reg,73696 +EVT,2018-05-16,22.6169,22.6765,False,22.4866,22.5175,reg,65135 +EVT,2018-05-17,22.4678,22.6463,False,22.4678,22.5275,reg,116957 +EVT,2018-05-18,22.6864,22.6864,False,22.4982,22.5473,reg,85982 +EVT,2018-05-21,22.7858,22.8951,False,22.7163,22.7163,reg,103923 +EVT,2018-05-22,22.9150,22.9547,False,22.8157,22.9150,reg,100147 +EVT,2018-05-23,22.8500,22.9000,False,22.7700,22.8000,reg,105850 +EVT,2018-05-24,22.8900,22.9300,False,22.7410,22.9000,reg,105144 +EVT,2018-05-25,22.7800,22.8800,False,22.7100,22.8100,reg,87107 +EVT,2018-05-29,22.5200,22.7450,False,22.4100,22.7300,reg,113843 +EVT,2018-05-30,22.7100,22.8098,False,22.5100,22.5200,reg,106214 +EVT,2018-05-31,22.7000,22.7790,False,22.6430,22.7500,reg,111622 +EVT,2018-06-01,22.7800,22.9200,False,22.7300,22.7300,reg,139358 +EVT,2018-06-04,22.8900,22.9400,False,22.7200,22.8000,reg,103936 +EVT,2018-06-05,23.0900,23.0900,False,22.8604,22.8900,reg,139156 +EVT,2018-06-06,23.1200,23.1400,False,22.9700,23.0400,reg,110882 +EVT,2018-06-07,23.1400,23.2200,False,23.0900,23.1300,reg,145939 diff --git a/company_library/EWBC.csv b/company_library/EWBC.csv index 17f52f11..89533ee0 100644 --- a/company_library/EWBC.csv +++ b/company_library/EWBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EWBC,2017-06-06,53.1357,53.3430,False,52.5927,52.8099,reg,1974845 -EWBC,2017-06-07,53.6886,54.0045,False,53.1653,53.5109,reg,1033502 -EWBC,2017-06-08,55.7125,56.4826,False,53.4714,53.6294,reg,1380910 EWBC,2017-06-09,57.6871,58.1413,False,56.0877,56.0877,reg,1206352 EWBC,2017-06-12,58.0327,58.7435,False,57.5454,57.7562,reg,1974676 EWBC,2017-06-13,58.5559,58.8225,False,57.9973,58.3585,reg,860824 @@ -249,3 +246,6 @@ EWBC,2018-05-31,69.4800,70.5000,False,69.2700,70.5000,reg,990435 EWBC,2018-06-01,71.1300,71.5400,False,70.2600,70.6900,reg,789928 EWBC,2018-06-04,71.6100,71.7600,False,70.7800,71.2100,reg,525594 EWBC,2018-06-05,71.3800,71.6000,False,70.9800,71.3600,reg,692095 +EWBC,2018-06-06,73.0200,73.1300,False,71.3350,72.3100,reg,649192 +EWBC,2018-06-07,72.6400,73.9800,False,72.3600,73.4300,reg,928865 +EWBC,2018-06-08,72.6600,73.0200,False,72.2600,72.6000,reg,899968 diff --git a/company_library/EWZS.csv b/company_library/EWZS.csv index c5b116ec..b9b78cdc 100644 --- a/company_library/EWZS.csv +++ b/company_library/EWZS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EWZS,2017-06-06,12.5693,12.5693,False,12.4055,12.4248,reg,55136 -EWZS,2017-06-07,12.6078,12.6656,False,12.5500,12.6174,reg,35976 -EWZS,2017-06-08,12.6030,12.6078,False,12.4152,12.5307,reg,42506 EWZS,2017-06-09,12.5115,12.6752,False,12.5115,12.6463,reg,10978 EWZS,2017-06-12,12.3766,12.5211,False,12.3093,12.4922,reg,79083 EWZS,2017-06-13,12.4152,12.4248,False,12.2803,12.3670,reg,17610 @@ -249,3 +246,6 @@ EWZS,2018-05-31,13.8600,13.9590,False,13.8010,13.9300,reg,63403 EWZS,2018-06-01,14.0300,14.1550,False,13.8600,14.0000,reg,34239 EWZS,2018-06-04,14.3900,14.3900,False,14.2300,14.2700,reg,41736 EWZS,2018-06-05,13.7400,14.1600,False,13.7400,14.1600,reg,810189 +EWZS,2018-06-06,13.3600,13.6100,False,13.3500,13.5800,reg,37583 +EWZS,2018-06-07,12.5100,13.0300,False,12.0000,13.0300,reg,308483 +EWZS,2018-06-08,13.3900,13.4717,False,12.7200,13.2100,reg,50455 diff --git a/company_library/EXAS.csv b/company_library/EXAS.csv index 559c937b..58168e3a 100644 --- a/company_library/EXAS.csv +++ b/company_library/EXAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXAS,2017-06-06,36.5900,37.4400,False,35.8900,36.7600,reg,1890897 -EXAS,2017-06-07,34.7000,34.9500,False,33.6600,34.8700,reg,12045684 -EXAS,2017-06-08,34.9900,35.1000,False,34.2100,34.5100,reg,3042793 EXAS,2017-06-09,33.4300,35.5100,False,32.5100,35.1200,reg,6078771 EXAS,2017-06-12,32.3500,33.3000,False,31.0400,32.5300,reg,5199103 EXAS,2017-06-13,32.3300,33.3200,False,31.8500,32.5700,reg,3719783 @@ -249,3 +246,6 @@ EXAS,2018-05-31,59.5400,61.5400,False,58.3120,58.8000,reg,3032224 EXAS,2018-06-01,59.5400,61.5000,False,59.2800,60.3000,reg,2056526 EXAS,2018-06-04,60.5600,60.8200,False,58.9700,59.9600,reg,1227184 EXAS,2018-06-05,62.4600,62.5304,False,60.4200,60.8200,reg,1535832 +EXAS,2018-06-06,65.3600,67.5000,False,63.0700,64.9500,reg,3283997 +EXAS,2018-06-07,63.2000,65.8800,False,62.0000,65.1000,reg,1985942 +EXAS,2018-06-08,63.2600,63.7100,False,60.1000,60.6600,reg,3142772 diff --git a/company_library/EXC.csv b/company_library/EXC.csv index 1a590c60..0bd4629e 100644 --- a/company_library/EXC.csv +++ b/company_library/EXC.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXC,2017-06-06,35.4487,35.6129,False,35.3038,35.5067,reg,4482759 -EXC,2017-06-07,35.3714,35.6033,False,35.3134,35.4390,reg,3950124 EXC,2017-06-08,35.1685,35.3714,False,35.0187,35.3617,reg,4130880 EXC,2017-06-09,35.3811,35.4390,False,35.0912,35.1685,reg,4057913 EXC,2017-06-12,35.2458,35.6226,False,35.1610,35.4197,reg,5442105 @@ -249,3 +247,5 @@ EXC,2018-05-31,41.3900,41.7150,False,40.9099,41.1700,reg,6176581 EXC,2018-06-01,40.9900,41.4000,False,40.4100,41.3900,reg,6910550 EXC,2018-06-04,40.5400,41.3400,False,40.4200,41.0900,reg,6684668 EXC,2018-06-05,40.4300,40.7500,False,40.2300,40.7000,reg,4926430 +EXC,2018-06-06,39.7100,40.6500,False,39.6500,40.6500,reg,6190366 +EXC,2018-06-07,40.1400,40.5300,False,39.6250,39.7400,reg,6096995 diff --git a/company_library/EXEL.csv b/company_library/EXEL.csv index b6c67af1..b65fa870 100644 --- a/company_library/EXEL.csv +++ b/company_library/EXEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXEL,2017-06-06,19.1300,19.3400,False,18.7800,19.0100,reg,2048459 -EXEL,2017-06-07,19.3400,19.5200,False,19.1000,19.1300,reg,2187192 -EXEL,2017-06-08,19.7200,20.2600,False,19.2900,19.3100,reg,3250069 EXEL,2017-06-09,19.2500,20.0400,False,18.7600,19.7800,reg,3546677 EXEL,2017-06-12,19.8000,19.8500,False,18.2500,19.2700,reg,4083765 EXEL,2017-06-13,19.9000,20.0500,False,19.5400,19.7900,reg,2054691 @@ -249,3 +246,6 @@ EXEL,2018-05-31,20.7300,21.1800,False,20.5400,20.7500,reg,2671769 EXEL,2018-06-01,20.5800,21.0600,False,20.3850,20.8400,reg,3790177 EXEL,2018-06-04,20.1300,20.9000,False,20.0000,20.5500,reg,3530924 EXEL,2018-06-05,20.0200,20.4158,False,19.9900,20.2800,reg,2308021 +EXEL,2018-06-06,19.9000,20.1400,False,19.5700,20.0100,reg,3426827 +EXEL,2018-06-07,19.2100,20.0550,False,19.1100,20.0500,reg,2754566 +EXEL,2018-06-08,19.4100,19.5800,False,19.0400,19.1100,reg,2095297 diff --git a/company_library/EXFO.csv b/company_library/EXFO.csv index 3cf8fd69..5794b00d 100644 --- a/company_library/EXFO.csv +++ b/company_library/EXFO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXFO,2017-06-06,5.2500,5.4000,False,5.2000,5.3000,reg,33111 -EXFO,2017-06-07,5.2500,5.2500,False,5.1500,5.2500,reg,35432 -EXFO,2017-06-08,5.2500,5.2500,False,5.1500,5.2250,reg,17006 EXFO,2017-06-09,5.3000,5.3000,False,5.1600,5.2500,reg,10825 EXFO,2017-06-12,5.3000,5.3500,False,5.2000,5.2000,reg,12951 EXFO,2017-06-13,5.2500,5.3000,False,5.2000,5.2500,reg,10206 @@ -249,3 +246,6 @@ EXFO,2018-05-31,3.5000,3.5000,False,3.3500,3.3500,reg,7632 EXFO,2018-06-01,3.4500,3.4710,False,3.4050,3.4050,reg,4072 EXFO,2018-06-04,3.4500,3.5500,False,3.4500,3.4500,reg,14134 EXFO,2018-06-05,3.5000,3.6000,False,3.4000,3.4250,reg,7005 +EXFO,2018-06-06,3.4500,3.5500,False,3.4398,3.5500,reg,13185 +EXFO,2018-06-07,3.4500,3.5000,False,3.4000,3.4750,reg,13492 +EXFO,2018-06-08,3.4500,3.4500,False,3.4500,3.4500,reg,0 diff --git a/company_library/EXG.csv b/company_library/EXG.csv new file mode 100644 index 00000000..289489a6 --- /dev/null +++ b/company_library/EXG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EXG,2017-06-08,8.3161,8.3524,False,8.2980,8.3252,reg,529869 +EXG,2017-06-09,8.2708,8.3524,False,8.2708,8.3433,reg,632577 +EXG,2017-06-12,8.2436,8.2910,False,8.2254,8.2798,reg,851747 +EXG,2017-06-13,8.3252,8.3252,False,8.2526,8.2708,reg,601585 +EXG,2017-06-14,8.3524,8.3615,False,8.3161,8.3433,reg,667436 +EXG,2017-06-15,8.2980,8.3161,False,8.2436,8.2980,reg,833500 +EXG,2017-06-16,8.3615,8.3796,False,8.2981,8.3161,reg,675381 +EXG,2017-06-19,8.4249,8.4340,False,8.3705,8.3887,reg,870363 +EXG,2017-06-20,8.4159,8.4340,False,8.3887,8.4340,reg,767450 +EXG,2017-06-21,8.3391,8.4488,False,8.3025,8.4213,reg,1150189 +EXG,2017-06-22,8.2933,8.3848,False,8.2751,8.3482,reg,714348 +EXG,2017-06-23,8.4031,8.4076,False,8.3025,8.3299,reg,600845 +EXG,2017-06-26,8.3756,8.4305,False,8.3573,8.4031,reg,769303 +EXG,2017-06-27,8.3391,8.4671,False,8.3391,8.3939,reg,980169 +EXG,2017-06-28,8.4305,8.4396,False,8.3719,8.3848,reg,520628 +EXG,2017-06-29,8.2933,8.4122,False,8.2659,8.4122,reg,1036454 +EXG,2017-06-30,8.3848,8.4168,False,8.3117,8.3573,reg,978239 +EXG,2017-07-05,8.2933,8.3665,False,8.2842,8.3665,reg,1039911 +EXG,2017-07-06,8.3208,8.4132,False,8.2842,8.3208,reg,944419 +EXG,2017-07-07,8.3756,8.4305,False,8.3391,8.3573,reg,682898 +EXG,2017-07-10,8.3848,8.4305,False,8.3848,8.4031,reg,698463 +EXG,2017-07-11,8.4031,8.4396,False,8.3848,8.4031,reg,682263 +EXG,2017-07-12,8.4579,8.4945,False,8.4396,8.4488,reg,696453 +EXG,2017-07-13,8.4762,8.5036,False,8.4122,8.4671,reg,780683 +EXG,2017-07-14,8.5219,8.5768,False,8.4762,8.4945,reg,984085 +EXG,2017-07-17,8.5036,8.5676,False,8.5036,8.5402,reg,621818 +EXG,2017-07-18,8.5676,8.5859,False,8.5128,8.5219,reg,848551 +EXG,2017-07-19,8.6042,8.6408,False,8.5586,8.5676,reg,874897 +EXG,2017-07-20,8.6282,8.6374,False,8.5729,8.6190,reg,719402 +EXG,2017-07-21,8.6190,8.6374,False,8.5729,8.6190,reg,742912 +EXG,2017-07-24,8.6190,8.6374,False,8.6005,8.6190,reg,542902 +EXG,2017-07-25,8.6282,8.6374,False,8.5853,8.6282,reg,589101 +EXG,2017-07-26,8.6374,8.6558,False,8.6005,8.6374,reg,606719 +EXG,2017-07-27,8.5544,8.6651,False,8.5452,8.6558,reg,767125 +EXG,2017-07-28,8.6190,8.6190,False,8.5544,8.5821,reg,614646 +EXG,2017-07-31,8.5913,8.6711,False,8.5729,8.6558,reg,929667 +EXG,2017-08-01,8.6466,8.6466,False,8.6005,8.6282,reg,682770 +EXG,2017-08-02,8.6466,8.6835,False,8.6190,8.6651,reg,675908 +EXG,2017-08-03,8.6466,8.6743,False,8.6374,8.6651,reg,586919 +EXG,2017-08-04,8.6835,8.6835,False,8.6190,8.6651,reg,809552 +EXG,2017-08-07,8.6558,8.6927,False,8.6374,8.6835,reg,646349 +EXG,2017-08-08,8.6927,8.7112,False,8.6714,8.6835,reg,726048 +EXG,2017-08-09,8.6005,8.6743,False,8.5821,8.6743,reg,913387 +EXG,2017-08-10,8.2134,8.5825,False,8.2134,8.5729,reg,2664033 +EXG,2017-08-11,8.3609,8.4070,False,8.1396,8.1673,reg,1317649 +EXG,2017-08-14,8.5176,8.5268,False,8.4438,8.4623,reg,768135 +EXG,2017-08-15,8.4715,8.5360,False,8.4438,8.5360,reg,699542 +EXG,2017-08-16,8.5084,8.5544,False,8.4807,8.5084,reg,733861 +EXG,2017-08-17,8.3977,8.4991,False,8.3977,8.4991,reg,998052 +EXG,2017-08-18,8.3977,8.4438,False,8.3668,8.3885,reg,655688 +EXG,2017-08-21,8.3977,8.4437,False,8.3793,8.4346,reg,578125 +EXG,2017-08-22,8.4963,8.4963,False,8.4126,8.4219,reg,754521 +EXG,2017-08-23,8.4591,8.4963,False,8.4498,8.4777,reg,583737 +EXG,2017-08-24,8.4777,8.4963,False,8.4405,8.4684,reg,514324 +EXG,2017-08-25,8.4870,8.5335,False,8.4684,8.4870,reg,446570 +EXG,2017-08-28,8.5056,8.5335,False,8.4684,8.5056,reg,545246 +EXG,2017-08-29,8.4684,8.4871,False,8.4591,8.4777,reg,623108 +EXG,2017-08-30,8.5335,8.5427,False,8.4684,8.4684,reg,607496 +EXG,2017-08-31,8.5335,8.6078,False,8.5335,8.5706,reg,866136 +EXG,2017-09-01,8.6078,8.6264,False,8.5437,8.5520,reg,720748 +EXG,2017-09-05,8.4870,8.5985,False,8.4870,8.5985,reg,822366 +EXG,2017-09-06,8.5335,8.5427,False,8.4963,8.5242,reg,677501 +EXG,2017-09-07,8.5056,8.5799,False,8.5056,8.5520,reg,707179 +EXG,2017-09-08,8.5056,8.5613,False,8.4963,8.4963,reg,563357 +EXG,2017-09-11,8.5985,8.6078,False,8.5613,8.5799,reg,515893 +EXG,2017-09-12,8.6078,8.6450,False,8.6078,8.6264,reg,598930 +EXG,2017-09-13,8.6357,8.6450,False,8.5893,8.5985,reg,614464 +EXG,2017-09-14,8.6729,8.6729,False,8.6171,8.6357,reg,565974 +EXG,2017-09-15,8.6915,8.7101,False,8.6357,8.6543,reg,722895 +EXG,2017-09-18,8.7101,8.7380,False,8.6636,8.7101,reg,942265 +EXG,2017-09-19,8.7380,8.7380,False,8.6915,8.7101,reg,662621 +EXG,2017-09-20,8.7658,8.7658,False,8.7101,8.7380,reg,699057 +EXG,2017-09-21,8.6684,8.7340,False,8.6684,8.7340,reg,626266 +EXG,2017-09-22,8.6778,8.7303,False,8.6684,8.6778,reg,594468 +EXG,2017-09-25,8.6965,8.7152,False,8.6215,8.6496,reg,737458 +EXG,2017-09-26,8.7059,8.7246,False,8.6918,8.6965,reg,594720 +EXG,2017-09-27,8.7527,8.7996,False,8.7152,8.7340,reg,617253 +EXG,2017-09-28,8.7059,8.7424,False,8.6965,8.7246,reg,856689 +EXG,2017-09-29,8.7621,8.7902,False,8.7246,8.7434,reg,1191901 +EXG,2017-10-02,8.7996,8.8090,False,8.7554,8.7621,reg,515935 +EXG,2017-10-03,8.7902,8.8090,False,8.7715,8.7808,reg,510798 +EXG,2017-10-04,8.7715,8.7808,False,8.7246,8.7621,reg,670242 +EXG,2017-10-05,8.8371,8.8652,False,8.7716,8.7902,reg,692644 +EXG,2017-10-06,8.7902,8.8464,False,8.7902,8.8464,reg,606932 +EXG,2017-10-09,8.8277,8.8324,False,8.7902,8.7996,reg,551898 +EXG,2017-10-10,8.8277,8.8558,False,8.8239,8.8371,reg,389946 +EXG,2017-10-11,8.8558,8.8558,False,8.8183,8.8558,reg,457256 +EXG,2017-10-12,8.8933,8.8933,False,8.8371,8.8464,reg,502705 +EXG,2017-10-13,8.8558,8.9027,False,8.8558,8.8933,reg,494523 +EXG,2017-10-16,8.9027,8.9027,False,8.8652,8.8652,reg,409697 +EXG,2017-10-17,8.8839,8.9027,False,8.8746,8.9027,reg,619820 +EXG,2017-10-18,8.8183,8.8968,False,8.7996,8.8839,reg,1172312 +EXG,2017-10-19,8.8371,8.8464,False,8.7808,8.7902,reg,513627 +EXG,2017-10-20,8.8652,8.8839,False,8.8277,8.8652,reg,754790 +EXG,2017-10-23,8.7953,8.8803,False,8.7858,8.8520,reg,998858 +EXG,2017-10-24,8.7858,8.8236,False,8.7669,8.8047,reg,794003 +EXG,2017-10-25,8.6536,8.7953,False,8.6347,8.7858,reg,1288331 +EXG,2017-10-26,8.6347,8.7291,False,8.6252,8.6819,reg,679653 +EXG,2017-10-27,8.7386,8.7669,False,8.6914,8.6914,reg,796535 +EXG,2017-10-30,8.7480,8.7764,False,8.7008,8.7197,reg,556696 +EXG,2017-10-31,8.8236,8.8236,False,8.7764,8.7953,reg,669743 +EXG,2017-11-01,8.8520,8.8708,False,8.8331,8.8331,reg,522038 +EXG,2017-11-02,8.7953,8.8236,False,8.7764,8.8236,reg,601071 +EXG,2017-11-03,8.8047,8.8236,False,8.7575,8.8047,reg,556683 +EXG,2017-11-06,8.8614,8.8614,False,8.7953,8.8236,reg,571552 +EXG,2017-11-07,8.8331,8.8803,False,8.8236,8.8803,reg,713467 +EXG,2017-11-08,8.8520,8.8708,False,8.8057,8.8520,reg,681769 +EXG,2017-11-09,8.7953,8.8236,False,8.7386,8.8142,reg,712977 +EXG,2017-11-10,8.8047,8.8047,False,8.7576,8.7858,reg,493230 +EXG,2017-11-13,8.6914,8.8047,False,8.6536,8.7764,reg,913009 +EXG,2017-11-14,8.6630,8.7102,False,8.6347,8.6819,reg,871173 +EXG,2017-11-15,8.6347,8.6630,False,8.5591,8.6158,reg,880549 +EXG,2017-11-16,8.7197,8.7386,False,8.6598,8.6630,reg,638373 +EXG,2017-11-17,8.7764,8.7905,False,8.6914,8.6914,reg,507812 +EXG,2017-11-20,8.7953,8.8047,False,8.7669,8.7764,reg,599608 +EXG,2017-11-21,8.8105,8.8391,False,8.8010,8.8296,reg,594549 +EXG,2017-11-22,8.8010,8.8310,False,8.7819,8.8296,reg,553562 +EXG,2017-11-27,8.8581,8.8772,False,8.8200,8.8581,reg,582746 +EXG,2017-11-28,8.8486,8.9058,False,8.8391,8.8772,reg,817028 +EXG,2017-11-29,8.8581,8.8772,False,8.8200,8.8581,reg,658195 +EXG,2017-11-30,8.8867,8.9343,False,8.8772,8.9058,reg,671719 +EXG,2017-12-01,8.8962,8.9239,False,8.7832,8.8772,reg,762336 +EXG,2017-12-04,8.8867,8.9534,False,8.8772,8.9439,reg,590402 +EXG,2017-12-05,8.8486,8.9248,False,8.8200,8.9153,reg,889970 +EXG,2017-12-06,8.8772,8.8962,False,8.8200,8.8200,reg,682158 +EXG,2017-12-07,8.8772,8.8867,False,8.8512,8.8867,reg,498703 +EXG,2017-12-08,8.8772,8.9248,False,8.8486,8.9058,reg,680464 +EXG,2017-12-11,8.9058,8.9534,False,8.8773,8.8867,reg,583148 +EXG,2017-12-12,8.9343,8.9534,False,8.8933,8.9058,reg,770468 +EXG,2017-12-13,8.9343,8.9629,False,8.9067,8.9248,reg,471728 +EXG,2017-12-14,8.9058,8.9439,False,8.9058,8.9248,reg,707977 +EXG,2017-12-15,8.9820,8.9915,False,8.9343,8.9343,reg,632067 +EXG,2017-12-18,8.9629,9.0486,False,8.9534,8.9820,reg,977747 +EXG,2017-12-19,9.0105,9.0201,False,8.9534,8.9724,reg,730223 +EXG,2017-12-20,9.0296,9.0486,False,8.9856,9.0296,reg,604305 +EXG,2017-12-21,9.0353,9.0738,False,9.0065,9.0257,reg,756233 +EXG,2017-12-22,9.0449,9.0834,False,9.0257,9.0545,reg,728202 +EXG,2017-12-26,8.9681,9.0449,False,8.9681,9.0161,reg,607500 +EXG,2017-12-27,8.9681,9.0353,False,8.9489,8.9681,reg,943370 +EXG,2017-12-28,9.0257,9.0545,False,8.9777,8.9777,reg,994112 +EXG,2017-12-29,9.0065,9.0834,False,9.0065,9.0834,reg,1200721 +EXG,2018-01-02,9.1218,9.1218,False,9.0257,9.0257,reg,1075802 +EXG,2018-01-03,9.1410,9.1506,False,9.0738,9.0738,reg,974687 +EXG,2018-01-04,9.1794,9.1986,False,9.1218,9.1218,reg,818424 +EXG,2018-01-05,9.2178,9.2178,False,9.1218,9.1986,reg,898284 +EXG,2018-01-08,9.2466,9.2466,False,9.1698,9.2082,reg,732032 +EXG,2018-01-09,9.2946,9.2946,False,9.2274,9.2466,reg,726995 +EXG,2018-01-10,9.2466,9.2753,False,9.1986,9.2466,reg,855879 +EXG,2018-01-11,9.2466,9.2945,False,9.2082,9.2754,reg,976297 +EXG,2018-01-12,9.2562,9.3042,False,9.2370,9.2466,reg,912026 +EXG,2018-01-16,9.2946,9.3234,False,9.2658,9.2850,reg,833181 +EXG,2018-01-17,9.3426,9.3714,False,9.2850,9.3138,reg,763700 +EXG,2018-01-18,9.3234,9.3705,False,9.2946,9.3618,reg,747754 +EXG,2018-01-19,9.3906,9.4098,False,9.3042,9.3234,reg,821923 +EXG,2018-01-22,9.4290,9.4482,False,9.3905,9.4098,reg,831581 +EXG,2018-01-23,9.4735,9.5026,False,9.4058,9.4155,reg,749743 +EXG,2018-01-24,9.4445,9.5122,False,9.4252,9.4735,reg,857620 +EXG,2018-01-25,9.3864,9.4832,False,9.3864,9.4735,reg,963772 +EXG,2018-01-26,9.4155,9.4445,False,9.3864,9.4252,reg,814638 +EXG,2018-01-29,9.3961,9.4639,False,9.3671,9.4058,reg,1075162 +EXG,2018-01-30,9.2316,9.3864,False,9.1542,9.3574,reg,1454238 +EXG,2018-01-31,9.3477,9.3671,False,9.2897,9.2897,reg,1179693 +EXG,2018-02-01,9.2897,9.3574,False,9.2550,9.2800,reg,946809 +EXG,2018-02-02,9.0865,9.2510,False,8.9703,9.2413,reg,1684479 +EXG,2018-02-05,8.5349,9.0574,False,7.7608,8.9994,reg,4341248 +EXG,2018-02-06,8.8058,8.8445,False,8.3704,8.4188,reg,3903105 +EXG,2018-02-07,8.9026,8.9510,False,8.7575,8.8349,reg,2113673 +EXG,2018-02-08,8.6123,8.8833,False,8.5736,8.8833,reg,2197189 +EXG,2018-02-09,8.5833,8.6994,False,8.2833,8.6800,reg,2462624 +EXG,2018-02-12,8.6994,8.7381,False,8.5881,8.6317,reg,1499248 +EXG,2018-02-13,8.7768,8.8252,False,8.6317,8.6704,reg,687085 +EXG,2018-02-14,8.8639,8.9026,False,8.7091,8.7381,reg,1057055 +EXG,2018-02-15,8.9026,8.9606,False,8.7865,8.9026,reg,1163062 +EXG,2018-02-16,8.9800,9.0381,False,8.8929,8.8929,reg,727573 +EXG,2018-02-20,8.8786,8.9956,False,8.8298,8.9566,reg,773626 +EXG,2018-02-21,8.8395,8.9371,False,8.8395,8.8590,reg,676977 +EXG,2018-02-22,8.8395,8.8786,False,8.8054,8.8493,reg,546953 +EXG,2018-02-23,8.9371,8.9566,False,8.8688,8.8786,reg,444892 +EXG,2018-02-26,8.9761,9.0639,False,8.9371,8.9664,reg,797642 +EXG,2018-02-27,8.9078,9.0395,False,8.8883,9.0249,reg,994034 +EXG,2018-02-28,8.8786,8.9761,False,8.8590,8.9273,reg,796413 +EXG,2018-03-01,8.7615,8.8981,False,8.7225,8.8688,reg,1071296 +EXG,2018-03-02,8.8200,8.8395,False,8.6541,8.7224,reg,727444 +EXG,2018-03-05,8.8981,8.9078,False,8.7878,8.8005,reg,557998 +EXG,2018-03-06,8.9761,8.9761,False,8.8786,8.9468,reg,563489 +EXG,2018-03-07,8.9176,8.9664,False,8.8493,8.9176,reg,1125443 +EXG,2018-03-08,8.9761,8.9859,False,8.8981,8.9468,reg,585039 +EXG,2018-03-09,9.0639,9.1030,False,8.9885,9.0249,reg,526003 +EXG,2018-03-12,9.0737,9.1198,False,9.0639,9.1030,reg,493286 +EXG,2018-03-13,8.9273,9.1517,False,8.8981,9.1030,reg,804990 +EXG,2018-03-14,8.9468,9.0444,False,8.8883,8.9859,reg,910092 +EXG,2018-03-15,9.0054,9.0347,False,8.9468,8.9859,reg,522806 +EXG,2018-03-16,8.9371,9.0239,False,8.9371,8.9859,reg,843271 +EXG,2018-03-19,8.8981,8.9371,False,8.8200,8.9176,reg,803161 +EXG,2018-03-20,9.0347,9.0347,False,8.9171,8.9176,reg,676808 +EXG,2018-03-21,8.9323,9.0447,False,8.9225,9.0406,reg,719821 +EXG,2018-03-22,8.8340,8.9422,False,8.8241,8.8537,reg,843805 +EXG,2018-03-23,8.6766,8.9028,False,8.6569,8.8635,reg,1223946 +EXG,2018-03-26,8.8438,8.8635,False,8.7062,8.7750,reg,661351 +EXG,2018-03-27,8.8045,8.9619,False,8.7651,8.8930,reg,658021 +EXG,2018-03-28,8.8143,8.8635,False,8.7356,8.8045,reg,607066 +EXG,2018-03-29,8.9717,8.9815,False,8.8635,8.8930,reg,779867 +EXG,2018-04-02,8.7454,8.9619,False,8.7356,8.9225,reg,1293039 +EXG,2018-04-03,8.8241,8.8635,False,8.7553,8.7848,reg,636998 +EXG,2018-04-04,8.9422,8.9815,False,8.7454,8.7454,reg,766409 +EXG,2018-04-05,8.9717,9.0307,False,8.9520,9.0012,reg,641157 +EXG,2018-04-06,8.8733,9.0356,False,8.8045,8.9619,reg,901668 +EXG,2018-04-09,8.8537,8.9717,False,8.8143,8.9422,reg,675212 +EXG,2018-04-10,8.9717,9.0307,False,8.9137,8.9225,reg,685659 +EXG,2018-04-11,8.9815,9.0602,False,8.9520,8.9520,reg,705131 +EXG,2018-04-12,8.9225,9.0602,False,8.9127,9.0307,reg,1132981 +EXG,2018-04-13,8.9225,8.9914,False,8.9127,8.9520,reg,472679 +EXG,2018-04-16,9.0209,9.0406,False,8.9430,8.9619,reg,489959 +EXG,2018-04-17,9.0701,9.1291,False,9.0393,9.0504,reg,745594 +EXG,2018-04-18,9.0996,9.1290,False,9.0701,9.1193,reg,513375 +EXG,2018-04-19,9.0799,9.0996,False,9.0307,9.0897,reg,659476 +EXG,2018-04-20,9.0065,9.0958,False,9.0065,9.0958,reg,474080 +EXG,2018-04-23,8.9966,9.0462,False,8.9668,9.0065,reg,469545 +EXG,2018-04-24,8.9867,9.0462,False,8.9172,9.0363,reg,817248 +EXG,2018-04-25,9.0065,9.0065,False,8.9073,8.9768,reg,543420 +EXG,2018-04-26,9.0859,9.1156,False,9.0264,9.0462,reg,479423 +EXG,2018-04-27,9.1355,9.1355,False,9.0759,9.1057,reg,359275 +EXG,2018-04-30,9.1057,9.1950,False,9.0958,9.1553,reg,654798 +EXG,2018-05-01,9.1057,9.1156,False,9.0462,9.1057,reg,510319 +EXG,2018-05-02,9.0561,9.1341,False,9.0462,9.1057,reg,378900 +EXG,2018-05-03,9.0759,9.0958,False,8.9619,9.0660,reg,585188 +EXG,2018-05-04,9.1652,9.1652,False,8.9966,9.0363,reg,418831 +EXG,2018-05-07,9.1751,9.1950,False,9.1156,9.1355,reg,468504 +EXG,2018-05-08,9.1652,9.1751,False,9.1255,9.1751,reg,386372 +EXG,2018-05-09,9.2247,9.2247,False,9.1851,9.1950,reg,511800 +EXG,2018-05-10,9.3041,9.3041,False,9.2529,9.2644,reg,479139 +EXG,2018-05-11,9.3140,9.3438,False,9.3041,9.3338,reg,377360 +EXG,2018-05-14,9.2842,9.3735,False,9.2842,9.3338,reg,507569 +EXG,2018-05-15,9.3438,9.3596,False,9.2247,9.2743,reg,643404 +EXG,2018-05-16,9.3140,9.3586,False,9.3140,9.3438,reg,628457 +EXG,2018-05-17,9.3041,9.3636,False,9.2346,9.3239,reg,584228 +EXG,2018-05-18,9.3239,9.3338,False,9.2743,9.3338,reg,524094 +EXG,2018-05-21,9.3537,9.3834,False,9.3239,9.3537,reg,743998 +EXG,2018-05-22,9.3140,9.3934,False,9.2942,9.3735,reg,997200 +EXG,2018-05-23,9.3100,9.3300,False,9.2400,9.2800,reg,528094 +EXG,2018-05-24,9.3100,9.3100,False,9.2600,9.3100,reg,466226 +EXG,2018-05-25,9.2700,9.3000,False,9.2400,9.3000,reg,433694 +EXG,2018-05-29,9.2100,9.2600,False,9.1300,9.2600,reg,679744 +EXG,2018-05-30,9.3000,9.3000,False,9.2400,9.2600,reg,611264 +EXG,2018-05-31,9.2700,9.3000,False,9.2500,9.3000,reg,679382 +EXG,2018-06-01,9.3500,9.3600,False,9.2825,9.2900,reg,707752 +EXG,2018-06-04,9.3800,9.3900,False,9.3300,9.3500,reg,598106 +EXG,2018-06-05,9.4400,9.4700,False,9.3900,9.4000,reg,945762 +EXG,2018-06-06,9.4600,9.4600,False,9.3900,9.4600,reg,763813 +EXG,2018-06-07,9.4700,9.5100,False,9.4500,9.4800,reg,759117 diff --git a/company_library/EXLS.csv b/company_library/EXLS.csv index b1285895..1c4d153f 100644 --- a/company_library/EXLS.csv +++ b/company_library/EXLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXLS,2017-06-06,53.0100,53.2000,False,52.4001,53.2000,reg,184617 -EXLS,2017-06-07,53.0400,53.7075,False,52.3600,53.0800,reg,115132 -EXLS,2017-06-08,53.0800,53.2800,False,52.6399,53.0700,reg,116214 EXLS,2017-06-09,53.0000,54.0300,False,52.8700,53.3200,reg,183739 EXLS,2017-06-12,52.5700,53.4300,False,52.1700,52.8200,reg,127982 EXLS,2017-06-13,52.5100,52.9900,False,52.1200,52.6400,reg,187251 @@ -249,3 +246,6 @@ EXLS,2018-05-31,56.6900,57.2800,False,56.5000,56.9000,reg,270855 EXLS,2018-06-01,59.0800,59.9500,False,58.6200,58.9400,reg,240230 EXLS,2018-06-04,59.1100,59.6150,False,58.8800,59.4100,reg,173982 EXLS,2018-06-05,59.3300,59.5400,False,59.0100,59.1000,reg,141497 +EXLS,2018-06-06,59.4200,59.5400,False,58.8300,59.5400,reg,229687 +EXLS,2018-06-07,58.8300,59.6800,False,58.7350,59.6000,reg,166894 +EXLS,2018-06-08,58.9000,59.1250,False,58.5100,58.7100,reg,102688 diff --git a/company_library/EXPD.csv b/company_library/EXPD.csv index 6c7c5729..fe7b4c25 100644 --- a/company_library/EXPD.csv +++ b/company_library/EXPD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPD,2017-06-06,53.6930,54.3547,False,53.6239,53.9498,reg,1182643 -EXPD,2017-06-07,53.8806,53.9695,False,53.4066,53.6338,reg,960268 -EXPD,2017-06-08,53.8411,54.1670,False,53.3869,53.8510,reg,988543 EXPD,2017-06-09,54.1275,54.1621,False,53.6140,53.8708,reg,999340 EXPD,2017-06-12,55.1052,55.3126,False,53.7819,54.2460,reg,1793482 EXPD,2017-06-13,55.4508,55.5595,False,54.9373,55.1052,reg,1133323 @@ -249,3 +246,6 @@ EXPD,2018-05-31,74.4800,75.6599,False,74.1200,74.6800,reg,2139085 EXPD,2018-06-01,75.6200,75.9000,False,74.8900,75.0300,reg,1883844 EXPD,2018-06-04,75.1100,76.2900,False,75.0400,75.6500,reg,1649458 EXPD,2018-06-05,75.8100,76.0200,False,74.8850,75.0900,reg,1309046 +EXPD,2018-06-06,76.8000,76.8900,False,75.6500,76.0000,reg,1695930 +EXPD,2018-06-07,76.0900,76.9000,False,74.3300,76.7900,reg,1171554 +EXPD,2018-06-08,76.5200,76.5900,False,75.6700,75.8700,reg,896639 diff --git a/company_library/EXPE.csv b/company_library/EXPE.csv index 5c30373e..6efc4d0c 100644 --- a/company_library/EXPE.csv +++ b/company_library/EXPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPE,2017-06-06,145.4261,146.3766,False,145.2082,145.9014,reg,901012 -EXPE,2017-06-07,144.9211,145.8617,False,144.4359,145.8617,reg,898852 -EXPE,2017-06-08,147.7530,147.8718,False,144.5151,145.7033,reg,1673303 EXPE,2017-06-09,142.1783,149.1392,False,140.7921,147.6242,reg,2707577 EXPE,2017-06-12,142.8615,144.0101,False,140.1584,140.7525,reg,2581905 EXPE,2017-06-13,144.4854,145.2973,False,143.3665,143.3764,reg,1366777 @@ -249,3 +246,6 @@ EXPE,2018-05-31,121.0300,121.1000,False,117.9600,118.1500,reg,2111082 EXPE,2018-06-01,120.0200,122.4200,False,119.9700,121.1000,reg,1683616 EXPE,2018-06-04,118.8800,121.8600,False,118.7150,120.6000,reg,1717858 EXPE,2018-06-05,120.1800,120.9700,False,118.9400,118.9400,reg,3977437 +EXPE,2018-06-06,122.4100,123.2099,False,119.4700,120.6900,reg,2719977 +EXPE,2018-06-07,120.3400,123.1900,False,119.2100,122.4100,reg,2729550 +EXPE,2018-06-08,120.8900,121.2300,False,119.3400,119.6900,reg,2214702 diff --git a/company_library/EXPI.csv b/company_library/EXPI.csv new file mode 100644 index 00000000..09631610 --- /dev/null +++ b/company_library/EXPI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EXPI,2017-06-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-06-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-24,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-07-31,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-24,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-08-31,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-09-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-24,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-10-31,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-11-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2017-12-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-24,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-01-31,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-02-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-21,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-22,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-28,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-03-29,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-05,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-06,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-12,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-13,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-19,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-20,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-23,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-24,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-25,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-26,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-27,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-04-30,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-01,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-02,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-03,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-04,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-07,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-08,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-09,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-10,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-11,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-14,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-15,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-16,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-17,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-18,19.3000,19.3000,True,19.3000,19.3000,reg,0 +EXPI,2018-05-21,18.5500,19.3000,False,18.0500,19.3000,reg,138395 +EXPI,2018-05-22,15.3900,19.0000,False,15.0100,19.0000,reg,236052 +EXPI,2018-05-23,17.7000,18.0000,False,15.4500,15.4500,reg,192993 +EXPI,2018-05-24,17.5400,18.3000,False,17.3500,17.9800,reg,72283 +EXPI,2018-05-25,17.2300,17.7950,False,15.6000,17.6000,reg,84741 +EXPI,2018-05-29,15.9500,17.5000,False,15.9000,17.5000,reg,69984 +EXPI,2018-05-30,16.6800,16.9140,False,16.1400,16.1400,reg,35280 +EXPI,2018-05-31,16.9600,16.9800,False,16.5100,16.6500,reg,27341 +EXPI,2018-06-01,16.9400,16.9800,False,16.3700,16.9800,reg,26462 +EXPI,2018-06-04,15.7700,16.9800,False,15.7500,16.9800,reg,124598 +EXPI,2018-06-05,15.6000,16.2450,False,15.6000,15.7800,reg,77461 +EXPI,2018-06-06,15.7500,16.1000,False,15.6000,15.8400,reg,44962 +EXPI,2018-06-07,15.7650,16.2601,False,15.6000,15.9300,reg,53162 +EXPI,2018-06-08,15.3300,16.0000,False,15.2000,15.7900,reg,86675 diff --git a/company_library/EXPO.csv b/company_library/EXPO.csv index 52b0490e..7e54ae22 100644 --- a/company_library/EXPO.csv +++ b/company_library/EXPO.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPO,2017-06-06,59.7824,60.4241,False,59.5602,59.6837,reg,169672 -EXPO,2017-06-07,59.2969,59.8418,False,59.1978,59.8418,reg,93931 -EXPO,2017-06-08,59.4455,59.7428,False,59.0988,59.4455,reg,96069 -EXPO,2017-06-09,59.4455,59.9173,False,59.0492,59.4455,reg,128133 -EXPO,2017-06-12,59.9409,60.0895,False,59.4951,59.4951,reg,117297 -EXPO,2017-06-13,59.9409,60.5849,False,59.8914,59.9409,reg,130322 -EXPO,2017-06-14,59.4455,60.1886,False,59.3712,60.1391,reg,106100 -EXPO,2017-06-15,59.1978,59.5446,False,58.8511,59.1483,reg,153272 -EXPO,2017-06-16,58.6529,59.0988,False,58.5538,58.9006,reg,234223 -EXPO,2017-06-19,58.9501,59.2969,False,58.7025,58.8015,reg,159375 -EXPO,2017-06-20,57.9594,58.7520,False,57.9099,58.7520,reg,63685 -EXPO,2017-06-21,57.4640,58.0089,False,57.2163,57.9594,reg,70974 -EXPO,2017-06-22,57.1668,57.7117,False,56.9686,57.5135,reg,63265 -EXPO,2017-06-23,57.1668,57.4145,False,57.0182,57.2163,reg,175808 -EXPO,2017-06-26,57.0677,57.4145,False,56.9191,57.1172,reg,73327 -EXPO,2017-06-27,57.0182,57.4145,False,56.6714,56.9191,reg,106943 -EXPO,2017-06-28,57.2163,57.3897,False,57.0083,57.2659,reg,122445 -EXPO,2017-06-29,56.9191,57.5135,False,56.4237,57.3154,reg,123567 -EXPO,2017-06-30,57.7612,58.2071,False,57.0182,57.1172,reg,81917 -EXPO,2017-07-05,57.9099,58.5043,False,57.6622,57.9594,reg,70846 -EXPO,2017-07-06,56.6714,57.7117,False,56.5971,57.5135,reg,59159 -EXPO,2017-07-07,57.6622,57.9099,False,56.7705,57.0182,reg,80569 -EXPO,2017-07-10,57.0677,57.5135,False,56.8696,57.4145,reg,74909 -EXPO,2017-07-11,56.9191,57.7117,False,56.5228,57.0182,reg,84560 -EXPO,2017-07-12,57.8108,58.0089,False,57.1668,57.3649,reg,69508 -EXPO,2017-07-13,57.6622,57.8603,False,56.8696,57.8603,reg,73102 -EXPO,2017-07-14,57.8603,58.0089,False,57.5135,57.6126,reg,85116 -EXPO,2017-07-17,57.9594,58.1080,False,57.4640,57.9099,reg,79526 -EXPO,2017-07-18,58.2071,59.0988,False,57.4640,57.8108,reg,136951 -EXPO,2017-07-19,65.8855,67.6688,False,63.5572,65.4892,reg,657167 -EXPO,2017-07-20,65.3901,66.7276,False,65.0433,65.8855,reg,171052 -EXPO,2017-07-21,64.6470,65.9350,False,64.5479,65.9350,reg,129671 -EXPO,2017-07-24,64.8452,65.2910,False,64.2012,64.5975,reg,116248 -EXPO,2017-07-25,65.1919,65.5882,False,64.8452,65.0929,reg,103060 -EXPO,2017-07-26,65.0433,65.4396,False,64.8452,65.2415,reg,76753 -EXPO,2017-07-27,64.5975,65.2910,False,63.0150,65.2910,reg,100237 -EXPO,2017-07-28,63.9535,64.4489,False,63.7058,64.4489,reg,77124 -EXPO,2017-07-31,64.5975,64.9938,False,63.5092,64.0030,reg,89009 -EXPO,2017-08-01,65.3901,65.6378,False,64.5479,64.7461,reg,120077 -EXPO,2017-08-02,64.5479,65.7368,False,64.3993,65.1919,reg,118552 -EXPO,2017-08-03,65.0433,65.0929,False,64.0526,64.5975,reg,143861 -EXPO,2017-08-04,66.0341,66.0836,False,64.6470,65.1424,reg,126592 -EXPO,2017-08-07,66.2818,66.2818,False,65.7864,65.8855,reg,117267 -EXPO,2017-08-08,66.5295,67.4707,False,65.9350,66.2322,reg,102622 -EXPO,2017-08-09,64.8947,66.3065,False,64.3597,66.0341,reg,134871 -EXPO,2017-08-10,64.6470,64.9442,False,63.8049,64.6470,reg,79514 -EXPO,2017-08-11,64.3993,65.0433,False,63.9287,64.5975,reg,76026 -EXPO,2017-08-14,64.3498,64.7956,False,64.3002,64.7461,reg,83428 -EXPO,2017-08-15,64.4984,64.6965,False,64.3002,64.4984,reg,63204 -EXPO,2017-08-16,64.3498,64.8947,False,64.2507,64.7461,reg,45814 -EXPO,2017-08-17,63.9039,64.5727,False,63.3095,64.1516,reg,81794 -EXPO,2017-08-18,63.2599,63.8544,False,63.1113,63.4581,reg,90699 -EXPO,2017-08-21,63.8049,63.9039,False,62.8636,63.2599,reg,53994 -EXPO,2017-08-22,64.2012,64.3993,False,63.6563,63.9535,reg,38868 -EXPO,2017-08-23,63.9535,64.3498,False,63.5324,63.9039,reg,49833 -EXPO,2017-08-24,64.5479,64.5975,False,63.9535,64.1021,reg,88202 -EXPO,2017-08-25,65.1919,65.2415,False,63.6563,64.6470,reg,119011 -EXPO,2017-08-28,65.4396,65.6378,False,64.6965,65.1919,reg,90567 -EXPO,2017-08-29,65.4892,65.9845,False,64.8947,65.3901,reg,75308 -EXPO,2017-08-30,65.8967,65.9464,False,65.1015,65.4494,reg,101284 -EXPO,2017-08-31,67.6857,67.8348,False,66.0954,66.2942,reg,96473 -EXPO,2017-09-01,67.6857,67.9342,False,67.4372,67.5863,reg,73020 -EXPO,2017-09-05,67.4372,67.8845,False,67.0397,67.4869,reg,82223 -EXPO,2017-09-06,68.4808,68.9281,False,67.2384,67.3378,reg,169887 -EXPO,2017-09-07,69.3257,69.5245,False,68.1827,68.5802,reg,84495 -EXPO,2017-09-08,68.7293,69.2263,False,68.3318,69.2263,reg,70045 -EXPO,2017-09-11,69.2263,69.4251,False,69.0275,69.0772,reg,55095 -EXPO,2017-09-12,69.6238,69.7729,False,68.9380,69.2263,reg,107527 -EXPO,2017-09-13,69.1269,69.4251,False,68.6299,69.3257,reg,89598 -EXPO,2017-09-14,69.4748,69.5742,False,68.4560,69.0772,reg,169923 -EXPO,2017-09-15,70.2699,70.5184,False,69.1766,69.5245,reg,245729 -EXPO,2017-09-18,71.4626,71.7111,False,70.2407,70.5184,reg,99314 -EXPO,2017-09-19,71.8602,72.1583,False,70.5681,71.3135,reg,112972 -EXPO,2017-09-20,72.1086,72.7050,False,71.2141,72.1086,reg,119580 -EXPO,2017-09-21,71.7608,72.1583,False,71.5123,71.9596,reg,81715 -EXPO,2017-09-22,72.6553,72.8044,False,71.7608,71.7608,reg,254469 -EXPO,2017-09-25,72.3571,73.1523,False,72.1583,72.9535,reg,113635 -EXPO,2017-09-26,73.2019,73.4007,False,72.4068,72.5559,reg,57364 -EXPO,2017-09-27,73.8480,74.9661,False,73.0529,73.1523,reg,131924 -EXPO,2017-09-28,73.5498,74.2953,False,73.3013,73.8480,reg,118542 -EXPO,2017-09-29,73.4504,73.8480,False,73.3013,73.8480,reg,90081 -EXPO,2017-10-02,75.4880,75.4880,False,73.5498,73.5995,reg,94869 -EXPO,2017-10-03,74.7922,75.7364,False,74.5934,75.5377,reg,118960 -EXPO,2017-10-04,74.9910,75.0904,False,74.4940,74.7425,reg,71874 -EXPO,2017-10-05,74.8419,75.4880,False,74.6928,74.9413,reg,86022 -EXPO,2017-10-06,74.3450,75.0407,False,74.1462,74.6928,reg,74186 -EXPO,2017-10-09,75.1401,75.2892,False,74.3450,74.3450,reg,81780 -EXPO,2017-10-10,74.8419,75.5873,False,74.5934,75.5873,reg,77512 -EXPO,2017-10-11,74.8419,75.5377,False,74.4940,75.5377,reg,62001 -EXPO,2017-10-12,73.9474,75.4383,False,73.8480,74.7922,reg,110665 -EXPO,2017-10-13,74.6928,74.7922,False,73.8231,73.9474,reg,141145 -EXPO,2017-10-16,74.6431,75.2892,False,74.3450,74.9413,reg,91045 -EXPO,2017-10-17,74.1462,74.7922,False,73.8480,74.6431,reg,79519 -EXPO,2017-10-18,73.7983,74.5934,False,73.5001,74.1462,reg,147070 -EXPO,2017-10-19,71.6117,76.6807,False,70.5681,75.6370,reg,265572 -EXPO,2017-10-20,71.9099,72.9038,False,70.4190,72.2577,reg,120043 -EXPO,2017-10-23,72.3571,72.5559,False,69.1766,71.8602,reg,126917 -EXPO,2017-10-24,72.7050,73.3013,False,72.1583,72.8044,reg,82736 -EXPO,2017-10-25,72.8044,73.0032,False,72.3074,72.7547,reg,84044 -EXPO,2017-10-26,72.9535,74.4940,False,72.1583,73.2019,reg,88790 -EXPO,2017-10-27,74.2456,74.8916,False,72.1472,72.9038,reg,98282 -EXPO,2017-10-30,72.5062,74.4443,False,71.9596,74.0965,reg,111988 -EXPO,2017-10-31,73.4007,73.9971,False,72.7547,72.9038,reg,110242 -EXPO,2017-11-01,72.1583,74.1462,False,71.9596,73.8977,reg,78273 -EXPO,2017-11-02,73.5498,73.6492,False,72.1086,72.3074,reg,81220 -EXPO,2017-11-03,73.1026,73.7983,False,72.9038,73.7983,reg,77431 -EXPO,2017-11-06,72.3074,73.0529,False,72.1086,73.0529,reg,66593 -EXPO,2017-11-07,71.1644,72.4068,False,71.0650,72.2080,reg,90108 -EXPO,2017-11-08,70.7172,72.5559,False,70.4190,71.0153,reg,146474 -EXPO,2017-11-09,70.4687,71.2638,False,70.1705,70.3196,reg,59261 -EXPO,2017-11-10,70.6178,70.7917,False,70.0711,70.3693,reg,85587 -EXPO,2017-11-13,71.1147,71.3384,False,70.0214,70.0711,reg,84164 -EXPO,2017-11-14,72.2080,72.4068,False,70.9656,70.9656,reg,67801 -EXPO,2017-11-15,71.9596,72.0617,False,71.3632,71.8602,reg,66601 -EXPO,2017-11-16,73.1523,73.3013,False,72.0092,72.0092,reg,78890 -EXPO,2017-11-17,73.0529,73.4504,False,71.5620,72.7050,reg,88228 -EXPO,2017-11-20,73.7983,73.9474,False,72.9535,73.1026,reg,87374 -EXPO,2017-11-21,75.5873,75.6867,False,74.1462,74.1462,reg,141523 -EXPO,2017-11-22,73.4504,75.6370,False,72.8541,75.5377,reg,139057 -EXPO,2017-11-27,73.9474,74.9413,False,73.8480,74.3450,reg,119247 -EXPO,2017-11-28,75.2395,75.5873,False,73.6989,73.9474,reg,78028 -EXPO,2017-11-29,75.9352,76.3825,False,75.1898,75.2892,reg,61265 -EXPO,2017-11-30,75.2475,76.5930,False,74.9485,76.2442,reg,83438 -EXPO,2017-12-01,74.5997,75.0980,False,72.4569,74.9984,reg,95835 -EXPO,2017-12-04,74.7492,75.8206,False,74.6495,75.3472,reg,70437 -EXPO,2017-12-05,74.0017,74.9485,False,73.8024,74.7492,reg,104840 -EXPO,2017-12-06,73.7525,74.2509,False,73.5532,73.9519,reg,49795 -EXPO,2017-12-07,73.4037,74.2509,False,73.2542,73.5034,reg,62793 -EXPO,2017-12-08,72.8555,73.7027,False,72.8555,73.7027,reg,48289 -EXPO,2017-12-11,71.8589,72.8555,False,71.2111,72.8555,reg,61662 -EXPO,2017-12-12,71.6596,72.6562,False,71.5101,71.8589,reg,49511 -EXPO,2017-12-13,71.6596,72.2576,False,70.9121,71.7094,reg,67797 -EXPO,2017-12-14,70.4636,71.6097,False,70.2144,71.5599,reg,123556 -EXPO,2017-12-15,71.6097,72.5566,False,70.1147,70.4636,reg,382991 -EXPO,2017-12-18,72.1579,73.3290,False,71.7592,72.1081,reg,77925 -EXPO,2017-12-19,71.5101,72.3074,False,71.3606,72.2576,reg,60305 -EXPO,2017-12-20,71.5101,72.1081,False,71.3606,71.8589,reg,67119 -EXPO,2017-12-21,72.2077,72.4569,False,69.9154,71.7592,reg,80600 -EXPO,2017-12-22,71.7094,72.2974,False,71.0616,72.2576,reg,54028 -EXPO,2017-12-26,70.8124,71.7592,False,70.7127,71.6097,reg,56194 -EXPO,2017-12-27,70.7626,71.2609,False,70.4636,70.9619,reg,87105 -EXPO,2017-12-28,71.2111,71.8788,False,70.4137,70.8124,reg,38970 -EXPO,2017-12-29,70.8622,71.6097,False,70.8622,71.4104,reg,53635 -EXPO,2018-01-02,70.9121,71.6097,False,70.6629,70.9121,reg,63565 -EXPO,2018-01-03,70.1646,71.1612,False,69.5666,70.9121,reg,63871 -EXPO,2018-01-04,70.6629,71.3606,False,70.1147,70.4137,reg,73546 -EXPO,2018-01-05,71.6596,71.7592,False,70.3141,70.8622,reg,90232 -EXPO,2018-01-08,71.9586,72.3074,False,71.1612,71.3606,reg,61889 -EXPO,2018-01-09,70.9121,72.5067,False,70.9121,72.1081,reg,47239 -EXPO,2018-01-10,71.2609,71.3606,False,70.1147,70.6629,reg,118026 -EXPO,2018-01-11,71.9586,72.6562,False,71.0616,71.1114,reg,164606 -EXPO,2018-01-12,71.5599,72.6562,False,71.3606,72.0084,reg,74790 -EXPO,2018-01-16,71.7592,72.6811,False,69.5666,71.7592,reg,69159 -EXPO,2018-01-17,72.9054,73.1047,False,71.7094,71.9586,reg,66466 -EXPO,2018-01-18,72.2077,72.8057,False,71.9087,72.8057,reg,61099 -EXPO,2018-01-19,73.3040,73.3040,False,72.2077,72.2077,reg,71093 -EXPO,2018-01-22,73.3040,73.4037,False,72.4569,73.2542,reg,64900 -EXPO,2018-01-23,73.5034,73.6030,False,72.6574,73.0050,reg,43286 -EXPO,2018-01-24,72.5067,73.8024,False,71.8589,73.8024,reg,90200 -EXPO,2018-01-25,73.3539,73.4037,False,72.1579,72.7559,reg,70622 -EXPO,2018-01-26,77.1412,77.9385,False,75.0980,75.3472,reg,158402 -EXPO,2018-01-29,75.3970,78.1279,False,75.3970,77.1412,reg,73020 -EXPO,2018-01-30,75.7459,76.4377,False,75.0980,75.0980,reg,122441 -EXPO,2018-01-31,73.9020,76.5930,False,73.9020,75.8954,reg,138212 -EXPO,2018-02-01,74.9485,77.1412,False,71.4602,74.2010,reg,102692 -EXPO,2018-02-02,76.2940,76.4435,False,71.3107,73.1545,reg,202804 -EXPO,2018-02-05,75.0980,76.8372,False,74.7492,76.1445,reg,144513 -EXPO,2018-02-06,74.8987,75.7459,False,73.3040,74.2509,reg,150678 -EXPO,2018-02-07,74.0017,75.2475,False,72.9552,74.8987,reg,101887 -EXPO,2018-02-08,71.4104,74.2509,False,71.4104,74.2509,reg,112104 -EXPO,2018-02-09,71.8589,72.4071,False,70.6131,72.1081,reg,117817 -EXPO,2018-02-12,71.8589,72.2077,False,71.0117,71.9586,reg,83193 -EXPO,2018-02-13,72.3572,72.5067,False,71.0117,71.4104,reg,78578 -EXPO,2018-02-14,73.9020,74.1014,False,71.7592,71.7592,reg,102532 -EXPO,2018-02-15,74.6495,74.9485,False,73.1296,74.3505,reg,48631 -EXPO,2018-02-16,75.2475,76.7176,False,74.4004,74.4004,reg,136266 -EXPO,2018-02-20,75.2475,75.7459,False,74.8987,74.9485,reg,97515 -EXPO,2018-02-21,75.9950,77.2907,False,75.4469,75.4469,reg,78476 -EXPO,2018-02-22,77.1412,77.4402,False,76.0947,76.2940,reg,67352 -EXPO,2018-02-23,77.5398,78.1378,False,77.0415,77.4402,reg,55610 -EXPO,2018-02-26,78.5365,78.6860,False,77.0913,77.5398,reg,82860 -EXPO,2018-02-27,78.1877,79.0348,False,76.9917,78.4867,reg,79584 -EXPO,2018-02-28,77.4900,80.6793,False,77.4402,78.5365,reg,96715 -EXPO,2018-03-01,75.6500,77.7500,False,75.6000,77.5000,reg,126525 -EXPO,2018-03-02,76.5500,76.8000,False,75.2000,75.2000,reg,61108 -EXPO,2018-03-05,76.6500,77.0500,False,75.8000,76.1500,reg,68218 -EXPO,2018-03-06,77.2500,77.4500,False,75.9500,76.7500,reg,62070 -EXPO,2018-03-07,78.7000,78.8500,False,76.3000,76.8500,reg,76460 -EXPO,2018-03-08,78.8000,79.2000,False,78.3500,78.9500,reg,44285 -EXPO,2018-03-09,80.2500,80.5500,False,79.1250,79.3000,reg,42710 -EXPO,2018-03-12,79.3000,80.7500,False,79.0000,80.4000,reg,77760 -EXPO,2018-03-13,78.7500,79.9000,False,78.5500,79.6000,reg,61636 -EXPO,2018-03-14,79.4500,79.8500,False,78.2750,79.3000,reg,79521 -EXPO,2018-03-15,79.8000,80.1500,False,78.7500,79.6500,reg,71998 -EXPO,2018-03-16,80.6500,81.1500,False,79.5000,79.8000,reg,251437 -EXPO,2018-03-19,79.9500,80.5500,False,79.1000,80.5500,reg,66473 -EXPO,2018-03-20,80.3500,80.6750,False,79.8500,80.0000,reg,57491 -EXPO,2018-03-21,79.6500,80.8500,False,79.6000,80.4500,reg,49210 -EXPO,2018-03-22,77.7500,80.3250,False,77.7500,79.0000,reg,117756 -EXPO,2018-03-23,76.8000,78.6000,False,76.7000,77.5500,reg,101433 -EXPO,2018-03-26,78.2500,79.5000,False,76.8000,77.7000,reg,107971 -EXPO,2018-03-27,77.8000,79.1000,False,77.4000,78.2500,reg,90743 -EXPO,2018-03-28,78.2500,78.8000,False,77.4000,77.7500,reg,45245 -EXPO,2018-03-29,78.6500,79.7500,False,78.3000,78.3000,reg,78619 -EXPO,2018-04-02,77.2000,79.0000,False,76.3500,78.5500,reg,75998 -EXPO,2018-04-03,79.1500,79.2500,False,77.0000,77.3500,reg,88309 -EXPO,2018-04-04,79.8500,80.1000,False,77.6500,77.6500,reg,115105 -EXPO,2018-04-05,80.4000,80.5500,False,79.4250,80.2000,reg,85184 -EXPO,2018-04-06,79.4000,80.8750,False,78.9500,79.9000,reg,67460 -EXPO,2018-04-09,78.6000,80.1500,False,78.5500,80.0000,reg,90424 -EXPO,2018-04-10,80.1000,80.2500,False,78.8000,79.3000,reg,70781 -EXPO,2018-04-11,80.6500,80.7000,False,79.2500,79.8000,reg,77562 -EXPO,2018-04-12,80.9000,81.5000,False,80.3500,80.9500,reg,73648 -EXPO,2018-04-13,80.9000,81.3500,False,80.5000,81.3500,reg,63460 -EXPO,2018-04-16,82.4500,82.5000,False,80.9750,81.2500,reg,76390 -EXPO,2018-04-17,83.4000,83.5900,False,82.3000,83.0500,reg,98378 -EXPO,2018-04-18,84.7500,85.1500,False,83.3000,83.3000,reg,80638 -EXPO,2018-04-19,84.6000,85.3500,False,84.2638,84.7500,reg,67631 -EXPO,2018-04-20,85.8500,86.4000,False,83.8000,84.9000,reg,114409 -EXPO,2018-04-23,85.8000,86.8000,False,85.2500,86.5500,reg,72168 -EXPO,2018-04-24,85.7000,86.7000,False,85.2500,86.4000,reg,156088 -EXPO,2018-04-25,86.2500,87.5250,False,85.7500,85.9000,reg,92255 -EXPO,2018-04-26,86.8000,86.9500,False,86.2300,86.6000,reg,49561 -EXPO,2018-04-27,86.9000,87.0500,False,86.2000,87.0500,reg,53857 -EXPO,2018-04-30,86.4000,87.5000,False,86.4000,86.9000,reg,55318 -EXPO,2018-05-01,86.9000,87.1000,False,85.1500,86.4500,reg,66240 -EXPO,2018-05-02,86.8000,87.6750,False,86.2000,86.8500,reg,61032 -EXPO,2018-05-03,86.9500,87.7500,False,86.4000,86.7500,reg,70447 -EXPO,2018-05-04,87.8000,88.2500,False,86.6000,86.6500,reg,52846 -EXPO,2018-05-07,88.4000,89.1000,False,87.7000,88.0500,reg,59890 -EXPO,2018-05-08,88.2500,88.5000,False,87.9500,87.9500,reg,135859 -EXPO,2018-05-09,88.3000,89.2000,False,88.3000,88.6000,reg,113125 -EXPO,2018-05-10,88.9000,89.5000,False,88.5000,88.5000,reg,70430 -EXPO,2018-05-11,89.6500,89.7500,False,88.9000,88.9000,reg,56340 -EXPO,2018-05-14,91.0500,92.2500,False,85.3152,89.4000,reg,153914 -EXPO,2018-05-15,92.0000,92.2000,False,90.2500,90.6000,reg,123983 -EXPO,2018-05-16,93.7500,94.4000,False,92.3500,92.3500,reg,142502 -EXPO,2018-05-17,93.0000,94.5500,False,92.9000,93.8000,reg,117884 -EXPO,2018-05-18,94.1500,94.7000,False,93.2500,93.6500,reg,146772 -EXPO,2018-05-21,94.2000,94.7250,False,93.9500,94.5000,reg,103232 -EXPO,2018-05-22,93.9000,94.6500,False,93.5000,94.1500,reg,130243 -EXPO,2018-05-23,94.7500,94.8000,False,93.5899,93.8500,reg,134688 -EXPO,2018-05-24,95.8500,95.9000,False,94.5000,94.9000,reg,77155 -EXPO,2018-05-25,96.5000,96.5500,False,95.6000,95.8000,reg,86077 -EXPO,2018-05-29,97.2000,97.7500,False,96.2000,96.2000,reg,91875 -EXPO,2018-05-30,99.4000,99.4000,False,97.5500,97.5500,reg,107252 -EXPO,2018-05-31,98.3000,100.4500,False,98.1000,99.2000,reg,103889 -EXPO,2018-06-01,101.4000,101.8000,False,98.6500,98.6500,reg,146709 -EXPO,2018-06-04,100.0500,101.8500,False,99.3000,101.8000,reg,179008 -EXPO,2018-06-05,102.8000,103.1000,False,99.8500,100.2500,reg,209655 +EXPO,2017-06-09,29.6489,29.8842,False,29.4512,29.6489,reg,256266 +EXPO,2017-06-12,29.8960,29.9701,False,29.6736,29.6736,reg,234594 +EXPO,2017-06-13,29.8960,30.2172,False,29.8712,29.8960,reg,260644 +EXPO,2017-06-14,29.6489,30.0195,False,29.6118,29.9948,reg,212200 +EXPO,2017-06-15,29.5253,29.6983,False,29.3524,29.5006,reg,306544 +EXPO,2017-06-16,29.2536,29.4759,False,29.2041,29.3771,reg,468446 +EXPO,2017-06-19,29.4018,29.5748,False,29.2783,29.3277,reg,318750 +EXPO,2017-06-20,28.9077,29.3030,False,28.8830,29.3030,reg,127370 +EXPO,2017-06-21,28.6606,28.9324,False,28.5370,28.9077,reg,141948 +EXPO,2017-06-22,28.5123,28.7841,False,28.4135,28.6853,reg,126530 +EXPO,2017-06-23,28.5123,28.6359,False,28.4382,28.5370,reg,351616 +EXPO,2017-06-26,28.4629,28.6359,False,28.3888,28.4876,reg,146654 +EXPO,2017-06-27,28.4382,28.6359,False,28.2653,28.3888,reg,213886 +EXPO,2017-06-28,28.5370,28.6235,False,28.4333,28.5618,reg,244890 +EXPO,2017-06-29,28.3888,28.6853,False,28.1417,28.5865,reg,247134 +EXPO,2017-06-30,28.8088,29.0312,False,28.4382,28.4876,reg,163834 +EXPO,2017-07-05,28.8830,29.1794,False,28.7594,28.9077,reg,141692 +EXPO,2017-07-06,28.2653,28.7841,False,28.2282,28.6853,reg,118318 +EXPO,2017-07-07,28.7594,28.8830,False,28.3147,28.4382,reg,161138 +EXPO,2017-07-10,28.4629,28.6853,False,28.3641,28.6359,reg,149818 +EXPO,2017-07-11,28.3888,28.7841,False,28.1911,28.4382,reg,169120 +EXPO,2017-07-12,28.8335,28.9324,False,28.5123,28.6112,reg,139016 +EXPO,2017-07-13,28.7594,28.8582,False,28.3641,28.8582,reg,146204 +EXPO,2017-07-14,28.8582,28.9324,False,28.6853,28.7347,reg,170232 +EXPO,2017-07-17,28.9077,28.9818,False,28.6606,28.8830,reg,159052 +EXPO,2017-07-18,29.0312,29.4759,False,28.6606,28.8335,reg,273902 +EXPO,2017-07-19,32.8608,33.7503,False,31.6996,32.6632,reg,1314334 +EXPO,2017-07-20,32.6138,33.2809,False,32.4408,32.8608,reg,342104 +EXPO,2017-07-21,32.2432,32.8856,False,32.1937,32.8856,reg,259342 +EXPO,2017-07-24,32.3420,32.5644,False,32.0208,32.2185,reg,232496 +EXPO,2017-07-25,32.5149,32.7126,False,32.3420,32.4655,reg,206120 +EXPO,2017-07-26,32.4408,32.6385,False,32.3420,32.5396,reg,153506 +EXPO,2017-07-27,32.2185,32.5644,False,31.4292,32.5644,reg,200474 +EXPO,2017-07-28,31.8973,32.1443,False,31.7737,32.1443,reg,154248 +EXPO,2017-07-31,32.2185,32.4161,False,31.6757,31.9220,reg,178018 +EXPO,2017-08-01,32.6138,32.7373,False,32.1937,32.2926,reg,240154 +EXPO,2017-08-02,32.1937,32.7867,False,32.1196,32.5149,reg,237104 +EXPO,2017-08-03,32.4408,32.4655,False,31.9467,32.2185,reg,287722 +EXPO,2017-08-04,32.9350,32.9597,False,32.2432,32.4902,reg,253184 +EXPO,2017-08-07,33.0585,33.0585,False,32.8114,32.8608,reg,234534 +EXPO,2017-08-08,33.1820,33.6515,False,32.8856,33.0338,reg,205244 +EXPO,2017-08-09,32.3667,33.0709,False,32.0999,32.9350,reg,269742 +EXPO,2017-08-10,32.2432,32.3914,False,31.8231,32.2432,reg,159028 +EXPO,2017-08-11,32.1196,32.4408,False,31.8849,32.2185,reg,152052 +EXPO,2017-08-14,32.0949,32.3173,False,32.0702,32.2926,reg,166856 +EXPO,2017-08-15,32.1690,32.2679,False,32.0702,32.1690,reg,126408 +EXPO,2017-08-16,32.0949,32.3667,False,32.0455,32.2926,reg,91628 +EXPO,2017-08-17,31.8725,32.2061,False,31.5761,31.9961,reg,163588 +EXPO,2017-08-18,31.5514,31.8478,False,31.4772,31.6502,reg,181398 +EXPO,2017-08-21,31.8231,31.8725,False,31.3537,31.5514,reg,107988 +EXPO,2017-08-22,32.0208,32.1196,False,31.7490,31.8973,reg,77736 +EXPO,2017-08-23,31.8973,32.0949,False,31.6872,31.8725,reg,99666 +EXPO,2017-08-24,32.1937,32.2185,False,31.8973,31.9714,reg,176404 +EXPO,2017-08-25,32.5149,32.5396,False,31.7490,32.2432,reg,238022 +EXPO,2017-08-28,32.6385,32.7373,False,32.2679,32.5149,reg,181134 +EXPO,2017-08-29,32.6632,32.9103,False,32.3667,32.6138,reg,150616 +EXPO,2017-08-30,32.8664,32.8912,False,32.4699,32.6434,reg,202568 +EXPO,2017-08-31,33.7587,33.8331,False,32.9656,33.0647,reg,192946 +EXPO,2017-09-01,33.7587,33.8827,False,33.6348,33.7092,reg,146040 +EXPO,2017-09-05,33.6348,33.8579,False,33.4365,33.6596,reg,164446 +EXPO,2017-09-06,34.1553,34.3784,False,33.5357,33.5852,reg,339774 +EXPO,2017-09-07,34.5767,34.6758,False,34.0066,34.2049,reg,168990 +EXPO,2017-09-08,34.2792,34.5271,False,34.0810,34.5271,reg,140090 +EXPO,2017-09-11,34.5271,34.6262,False,34.4280,34.4527,reg,110190 +EXPO,2017-09-12,34.7254,34.7998,False,34.3833,34.5271,reg,215054 +EXPO,2017-09-13,34.4775,34.6262,False,34.2297,34.5767,reg,179196 +EXPO,2017-09-14,34.6510,34.7006,False,34.1429,34.4527,reg,339846 +EXPO,2017-09-15,35.0476,35.1715,False,34.5023,34.6758,reg,491458 +EXPO,2017-09-18,35.6425,35.7664,False,35.0330,35.1715,reg,198628 +EXPO,2017-09-19,35.8408,35.9895,False,35.1963,35.5681,reg,225944 +EXPO,2017-09-20,35.9647,36.2621,False,35.5185,35.9647,reg,239160 +EXPO,2017-09-21,35.7912,35.9895,False,35.6673,35.8903,reg,163430 +EXPO,2017-09-22,36.2373,36.3117,False,35.7912,35.7912,reg,508938 +EXPO,2017-09-25,36.0886,36.4852,False,35.9895,36.3861,reg,227270 +EXPO,2017-09-26,36.5100,36.6091,False,36.1134,36.1878,reg,114728 +EXPO,2017-09-27,36.8322,37.3899,False,36.4356,36.4852,reg,263848 +EXPO,2017-09-28,36.6835,37.0553,False,36.5596,36.8322,reg,237084 +EXPO,2017-09-29,36.6339,36.8322,False,36.5596,36.8322,reg,180162 +EXPO,2017-10-02,37.6502,37.6502,False,36.6835,36.7083,reg,189738 +EXPO,2017-10-03,37.3032,37.7741,False,37.2040,37.6749,reg,237920 +EXPO,2017-10-04,37.4023,37.4519,False,37.1544,37.2784,reg,143748 +EXPO,2017-10-05,37.3279,37.6502,False,37.2536,37.3775,reg,172044 +EXPO,2017-10-06,37.0801,37.4271,False,36.9809,37.2536,reg,148372 +EXPO,2017-10-09,37.4767,37.5510,False,37.0801,37.0801,reg,163560 +EXPO,2017-10-10,37.3279,37.6997,False,37.2040,37.6997,reg,155024 +EXPO,2017-10-11,37.3279,37.6749,False,37.1544,37.6749,reg,124002 +EXPO,2017-10-12,36.8818,37.6254,False,36.8322,37.3032,reg,221330 +EXPO,2017-10-13,37.2536,37.3032,False,36.8198,36.8818,reg,282290 +EXPO,2017-10-16,37.2288,37.5510,False,37.0801,37.3775,reg,182090 +EXPO,2017-10-17,36.9809,37.3032,False,36.8322,37.2288,reg,159038 +EXPO,2017-10-18,36.8074,37.2040,False,36.6587,36.9809,reg,294140 +EXPO,2017-10-19,35.7168,38.2450,False,35.1963,37.7245,reg,531144 +EXPO,2017-10-20,35.8656,36.3613,False,35.1220,36.0391,reg,240086 +EXPO,2017-10-23,36.0886,36.1878,False,34.5023,35.8408,reg,253834 +EXPO,2017-10-24,36.2621,36.5596,False,35.9895,36.3117,reg,165472 +EXPO,2017-10-25,36.3117,36.4109,False,36.0638,36.2869,reg,168088 +EXPO,2017-10-26,36.3861,37.1544,False,35.9895,36.5100,reg,177580 +EXPO,2017-10-27,37.0305,37.3527,False,35.9839,36.3613,reg,196564 +EXPO,2017-10-30,36.1630,37.1296,False,35.8903,36.9561,reg,223976 +EXPO,2017-10-31,36.6091,36.9066,False,36.2869,36.3613,reg,220484 +EXPO,2017-11-01,35.9895,36.9809,False,35.8903,36.8570,reg,156546 +EXPO,2017-11-02,36.6835,36.7331,False,35.9647,36.0638,reg,162440 +EXPO,2017-11-03,36.4604,36.8074,False,36.3613,36.8074,reg,154862 +EXPO,2017-11-06,36.0638,36.4356,False,35.9647,36.4356,reg,133186 +EXPO,2017-11-07,35.4938,36.1134,False,35.4442,36.0143,reg,180216 +EXPO,2017-11-08,35.2707,36.1878,False,35.1220,35.4194,reg,292948 +EXPO,2017-11-09,35.1468,35.5433,False,34.9980,35.0724,reg,118522 +EXPO,2017-11-10,35.2211,35.3079,False,34.9485,35.0972,reg,171174 +EXPO,2017-11-13,35.4690,35.5805,False,34.9237,34.9485,reg,168328 +EXPO,2017-11-14,36.0143,36.1134,False,35.3946,35.3946,reg,135602 +EXPO,2017-11-15,35.8903,35.9413,False,35.5929,35.8408,reg,133202 +EXPO,2017-11-16,36.4852,36.5596,False,35.9151,35.9151,reg,157780 +EXPO,2017-11-17,36.4356,36.6339,False,35.6921,36.2621,reg,176456 +EXPO,2017-11-20,36.8074,36.8818,False,36.3861,36.4604,reg,174748 +EXPO,2017-11-21,37.6997,37.7493,False,36.9809,36.9809,reg,283046 +EXPO,2017-11-22,36.6339,37.7245,False,36.3365,37.6749,reg,278114 +EXPO,2017-11-27,36.8818,37.3775,False,36.8322,37.0801,reg,238494 +EXPO,2017-11-28,37.5262,37.6997,False,36.7579,36.8818,reg,156056 +EXPO,2017-11-29,37.8732,38.0963,False,37.5014,37.5510,reg,122530 +EXPO,2017-11-30,37.5302,38.2013,False,37.3811,38.0273,reg,166876 +EXPO,2017-12-01,37.2071,37.4557,False,36.1384,37.4060,reg,191670 +EXPO,2017-12-04,37.2817,37.8161,False,37.2320,37.5800,reg,140874 +EXPO,2017-12-05,36.9089,37.3811,False,36.8095,37.2817,reg,209680 +EXPO,2017-12-06,36.7846,37.0332,False,36.6852,36.8840,reg,99590 +EXPO,2017-12-07,36.6106,37.0332,False,36.5361,36.6603,reg,125586 +EXPO,2017-12-08,36.3372,36.7598,False,36.3372,36.7598,reg,96578 +EXPO,2017-12-11,35.8401,36.3372,False,35.5170,36.3372,reg,123324 +EXPO,2017-12-12,35.7407,36.2378,False,35.6662,35.8401,reg,99022 +EXPO,2017-12-13,35.7407,36.0390,False,35.3679,35.7656,reg,135594 +EXPO,2017-12-14,35.1442,35.7159,False,35.0199,35.6910,reg,247112 +EXPO,2017-12-15,35.7159,36.1881,False,34.9702,35.1442,reg,765982 +EXPO,2017-12-18,35.9893,36.5733,False,35.7904,35.9644,reg,155850 +EXPO,2017-12-19,35.6662,36.0638,False,35.5916,36.0390,reg,120610 +EXPO,2017-12-20,35.6662,35.9644,False,35.5916,35.8401,reg,134238 +EXPO,2017-12-21,36.0141,36.1384,False,34.8708,35.7904,reg,161200 +EXPO,2017-12-22,35.7656,36.0589,False,35.4425,36.0390,reg,108056 +EXPO,2017-12-26,35.3182,35.7904,False,35.2685,35.7159,reg,112388 +EXPO,2017-12-27,35.2933,35.5419,False,35.1442,35.3928,reg,174210 +EXPO,2017-12-28,35.5170,35.8501,False,35.1194,35.3182,reg,77940 +EXPO,2017-12-29,35.3430,35.7159,False,35.3430,35.6164,reg,107270 +EXPO,2018-01-02,35.3679,35.7159,False,35.2436,35.3679,reg,127130 +EXPO,2018-01-03,34.9951,35.4922,False,34.6968,35.3679,reg,127742 +EXPO,2018-01-04,35.2436,35.5916,False,34.9702,35.1194,reg,147092 +EXPO,2018-01-05,35.7407,35.7904,False,35.0697,35.3430,reg,180464 +EXPO,2018-01-08,35.8898,36.0638,False,35.4922,35.5916,reg,123778 +EXPO,2018-01-09,35.3679,36.1632,False,35.3679,35.9644,reg,94478 +EXPO,2018-01-10,35.5419,35.5916,False,34.9702,35.2436,reg,236052 +EXPO,2018-01-11,35.8898,36.2378,False,35.4425,35.4673,reg,329212 +EXPO,2018-01-12,35.6910,36.2378,False,35.5916,35.9147,reg,149580 +EXPO,2018-01-16,35.7904,36.2502,False,34.6968,35.7904,reg,138318 +EXPO,2018-01-17,36.3621,36.4615,False,35.7656,35.8898,reg,132932 +EXPO,2018-01-18,36.0141,36.3124,False,35.8650,36.3124,reg,122198 +EXPO,2018-01-19,36.5609,36.5609,False,36.0141,36.0141,reg,142186 +EXPO,2018-01-22,36.5609,36.6106,False,36.1384,36.5361,reg,129800 +EXPO,2018-01-23,36.6603,36.7100,False,36.2384,36.4118,reg,86572 +EXPO,2018-01-24,36.1632,36.8095,False,35.8401,36.8095,reg,180400 +EXPO,2018-01-25,36.5858,36.6106,False,35.9893,36.2875,reg,141244 +EXPO,2018-01-26,38.4747,38.8724,False,37.4557,37.5800,reg,316804 +EXPO,2018-01-29,37.6048,38.9668,False,37.6048,38.4747,reg,146040 +EXPO,2018-01-30,37.7788,38.1239,False,37.4557,37.4557,reg,244882 +EXPO,2018-01-31,36.8592,38.2013,False,36.8592,37.8534,reg,276424 +EXPO,2018-02-01,37.3811,38.4747,False,35.6413,37.0083,reg,205384 +EXPO,2018-02-02,38.0522,38.1267,False,35.5667,36.4864,reg,405608 +EXPO,2018-02-05,37.4557,38.3231,False,37.2817,37.9776,reg,289026 +EXPO,2018-02-06,37.3563,37.7788,False,36.5609,37.0332,reg,301356 +EXPO,2018-02-07,36.9089,37.5302,False,36.3869,37.3563,reg,203774 +EXPO,2018-02-08,35.6164,37.0332,False,35.6164,37.0332,reg,224208 +EXPO,2018-02-09,35.8401,36.1135,False,35.2188,35.9644,reg,235634 +EXPO,2018-02-12,35.8401,36.0141,False,35.4176,35.8898,reg,166386 +EXPO,2018-02-13,36.0887,36.1632,False,35.4176,35.6164,reg,157156 +EXPO,2018-02-14,36.8592,36.9586,False,35.7904,35.7904,reg,205064 +EXPO,2018-02-15,37.2320,37.3811,False,36.4739,37.0829,reg,97262 +EXPO,2018-02-16,37.5302,38.2634,False,37.1077,37.1077,reg,272532 +EXPO,2018-02-20,37.5302,37.7788,False,37.3563,37.3811,reg,195030 +EXPO,2018-02-21,37.9031,38.5493,False,37.6297,37.6297,reg,156952 +EXPO,2018-02-22,38.4747,38.6238,False,37.9528,38.0522,reg,134704 +EXPO,2018-02-23,38.6735,38.9718,False,38.4250,38.6238,reg,111220 +EXPO,2018-02-26,39.1706,39.2452,False,38.4499,38.6735,reg,165720 +EXPO,2018-02-27,38.9967,39.4192,False,38.4001,39.1458,reg,159168 +EXPO,2018-02-28,38.6487,40.2394,False,38.6238,39.1706,reg,193430 +EXPO,2018-03-01,37.7310,38.7784,False,37.7060,38.6537,reg,253050 +EXPO,2018-03-02,38.1799,38.3046,False,37.5065,37.5065,reg,122216 +EXPO,2018-03-05,38.2297,38.4292,False,37.8058,37.9804,reg,136436 +EXPO,2018-03-06,38.5290,38.6287,False,37.8806,38.2796,reg,124140 +EXPO,2018-03-07,39.2522,39.3270,False,38.0552,38.3295,reg,152920 +EXPO,2018-03-08,39.3021,39.5016,False,39.0776,39.3769,reg,88570 +EXPO,2018-03-09,40.0253,40.1749,False,39.4642,39.5514,reg,85420 +EXPO,2018-03-12,39.5514,40.2746,False,39.4018,40.1001,reg,155520 +EXPO,2018-03-13,39.2771,39.8507,False,39.1774,39.7011,reg,123272 +EXPO,2018-03-14,39.6263,39.8258,False,39.0402,39.5514,reg,159042 +EXPO,2018-03-15,39.8008,39.9754,False,39.2771,39.7260,reg,143996 +EXPO,2018-03-16,40.2248,40.4741,False,39.6512,39.8008,reg,502874 +EXPO,2018-03-19,39.8756,40.1749,False,39.4517,40.1749,reg,132946 +EXPO,2018-03-20,40.0751,40.2372,False,39.8258,39.9006,reg,114982 +EXPO,2018-03-21,39.7260,40.3245,False,39.7011,40.1250,reg,98420 +EXPO,2018-03-22,38.7784,40.0627,False,38.7784,39.4018,reg,235512 +EXPO,2018-03-23,38.3046,39.2023,False,38.2547,38.6786,reg,202866 +EXPO,2018-03-26,39.0277,39.6512,False,38.3046,38.7534,reg,215942 +EXPO,2018-03-27,38.8033,39.4517,False,38.6038,39.0277,reg,181486 +EXPO,2018-03-28,39.0277,39.3021,False,38.6038,38.7784,reg,90490 +EXPO,2018-03-29,39.2273,39.7759,False,39.0527,39.0527,reg,157238 +EXPO,2018-04-02,38.5041,39.4018,False,38.0801,39.1774,reg,151996 +EXPO,2018-04-03,39.4766,39.5265,False,38.4043,38.5789,reg,176618 +EXPO,2018-04-04,39.8258,39.9504,False,38.7285,38.7285,reg,230210 +EXPO,2018-04-05,40.1001,40.1749,False,39.6138,40.0003,reg,170368 +EXPO,2018-04-06,39.6013,40.3370,False,39.3769,39.8507,reg,134920 +EXPO,2018-04-09,39.2023,39.9754,False,39.1774,39.9006,reg,180848 +EXPO,2018-04-10,39.9504,40.0253,False,39.3021,39.5514,reg,141562 +EXPO,2018-04-11,40.2248,40.2497,False,39.5265,39.8008,reg,155124 +EXPO,2018-04-12,40.3495,40.6487,False,40.0751,40.3744,reg,147296 +EXPO,2018-04-13,40.3495,40.5739,False,40.1500,40.5739,reg,126920 +EXPO,2018-04-16,41.1225,41.1475,False,40.3869,40.5240,reg,152780 +EXPO,2018-04-17,41.5963,41.6911,False,41.0477,41.4218,reg,196756 +EXPO,2018-04-18,42.2697,42.4692,False,41.5465,41.5465,reg,161276 +EXPO,2018-04-19,42.1949,42.5689,False,42.0272,42.2697,reg,135262 +EXPO,2018-04-20,42.8183,43.0926,False,41.7959,42.3445,reg,228818 +EXPO,2018-04-23,42.7934,43.2921,False,42.5190,43.1674,reg,144336 +EXPO,2018-04-24,42.7435,43.2422,False,42.5190,43.0926,reg,312176 +EXPO,2018-04-25,43.0178,43.6537,False,42.7684,42.8432,reg,184510 +EXPO,2018-04-26,43.2921,43.3669,False,43.0078,43.1924,reg,99122 +EXPO,2018-04-27,43.3420,43.4168,False,42.9929,43.4168,reg,107714 +EXPO,2018-04-30,43.0926,43.6413,False,43.0926,43.3420,reg,110636 +EXPO,2018-05-01,43.3420,43.4417,False,42.4692,43.1176,reg,132480 +EXPO,2018-05-02,43.2921,43.7285,False,42.9929,43.3171,reg,122064 +EXPO,2018-05-03,43.3669,43.7659,False,43.0926,43.2672,reg,140894 +EXPO,2018-05-04,43.7909,44.0153,False,43.1924,43.2173,reg,105692 +EXPO,2018-05-07,44.0901,44.4393,False,43.7410,43.9156,reg,119780 +EXPO,2018-05-08,44.0153,44.1400,False,43.8657,43.8657,reg,271718 +EXPO,2018-05-09,44.0403,44.4891,False,44.0403,44.1899,reg,226250 +EXPO,2018-05-10,44.3395,44.6388,False,44.1400,44.1400,reg,140860 +EXPO,2018-05-11,44.7136,44.7635,False,44.3395,44.3395,reg,112680 +EXPO,2018-05-14,45.4118,46.0103,False,42.5516,44.5889,reg,307828 +EXPO,2018-05-15,45.8857,45.9854,False,45.0128,45.1874,reg,247966 +EXPO,2018-05-16,46.7585,47.0827,False,46.0602,46.0602,reg,285004 +EXPO,2018-05-17,46.3844,47.1575,False,46.3345,46.7834,reg,235768 +EXPO,2018-05-18,46.9580,47.2323,False,46.5091,46.7086,reg,293544 +EXPO,2018-05-21,46.9829,47.2448,False,46.8582,47.1326,reg,206464 +EXPO,2018-05-22,46.8333,47.2074,False,46.6338,46.9580,reg,260486 +EXPO,2018-05-23,47.2572,47.2822,False,46.6786,46.8084,reg,269376 +EXPO,2018-05-24,47.8059,47.8308,False,47.1326,47.3321,reg,154310 +EXPO,2018-05-25,48.1301,48.1550,False,47.6812,47.7809,reg,172154 +EXPO,2018-05-29,48.4792,48.7535,False,47.9804,47.9804,reg,183750 +EXPO,2018-05-30,49.5765,49.5765,False,48.6538,48.6538,reg,214504 +EXPO,2018-05-31,49.0278,50.1002,False,48.9281,49.4767,reg,207778 +EXPO,2018-06-01,50.5740,50.7735,False,49.2024,49.2024,reg,293418 +EXPO,2018-06-04,49.9007,50.7984,False,49.5266,50.7735,reg,358016 +EXPO,2018-06-05,51.2722,51.4219,False,49.8009,50.0004,reg,419310 +EXPO,2018-06-06,52.1700,52.4942,False,51.3471,51.4219,reg,261652 +EXPO,2018-06-07,51.8250,52.5125,False,51.7250,52.1500,reg,375432 +EXPO,2018-06-08,50.2000,52.0500,False,49.4600,51.9000,reg,365601 diff --git a/company_library/EXR.csv b/company_library/EXR.csv new file mode 100644 index 00000000..1c5222dc --- /dev/null +++ b/company_library/EXR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +EXR,2017-06-08,72.3425,73.0162,False,71.4475,73.0162,reg,657357 +EXR,2017-06-09,71.7170,72.4773,False,71.5726,72.0346,reg,692768 +EXR,2017-06-12,72.6120,72.6312,False,71.4764,71.4764,reg,973012 +EXR,2017-06-13,73.1274,73.1614,False,72.2522,72.5439,reg,735037 +EXR,2017-06-14,73.3219,73.9540,False,72.5634,73.7789,reg,869949 +EXR,2017-06-15,74.6736,74.8972,False,73.3219,73.3219,reg,655951 +EXR,2017-06-16,76.3364,76.4045,False,74.2651,74.7903,reg,1533831 +EXR,2017-06-19,75.7724,76.5018,False,75.1403,76.1322,reg,1102371 +EXR,2017-06-20,76.1322,76.4337,False,74.9313,75.7919,reg,714467 +EXR,2017-06-21,75.9377,76.5115,False,75.6849,76.2197,reg,774238 +EXR,2017-06-22,75.1792,75.7335,False,74.7027,75.7335,reg,614595 +EXR,2017-06-23,76.5795,77.0269,False,74.9750,75.3251,reg,1117068 +EXR,2017-06-26,76.5893,77.1922,False,76.1226,76.8129,reg,499034 +EXR,2017-06-27,76.1517,76.8421,False,76.0739,76.2392,reg,701378 +EXR,2017-06-28,75.8016,76.5990,False,75.8016,76.3364,reg,971211 +EXR,2017-06-29,75.3932,75.9640,False,74.8194,75.0528,reg,796796 +EXR,2017-06-30,75.8502,76.3656,False,75.0042,75.5099,reg,995721 +EXR,2017-07-05,75.2570,76.3559,False,74.8778,76.2489,reg,923097 +EXR,2017-07-06,73.8178,75.2084,False,73.7206,75.1112,reg,1198650 +EXR,2017-07-07,74.4207,74.9459,False,73.6525,74.0026,reg,712127 +EXR,2017-07-10,72.6995,74.6638,False,72.6703,74.4305,reg,1161664 +EXR,2017-07-11,72.0869,72.9426,False,71.6687,72.9426,reg,1037481 +EXR,2017-07-12,73.3511,73.7400,False,72.5925,72.5925,reg,829107 +EXR,2017-07-13,73.4872,74.0463,False,73.2616,73.4094,reg,792052 +EXR,2017-07-14,74.5666,74.6493,False,73.9831,74.0220,reg,864414 +EXR,2017-07-17,75.2668,75.6266,False,74.4888,74.5083,reg,1361064 +EXR,2017-07-18,75.3446,75.6849,False,74.4402,75.1890,reg,1289714 +EXR,2017-07-19,76.6184,76.7643,False,75.1209,75.4029,reg,1896925 +EXR,2017-07-20,76.0739,76.7060,False,75.4126,76.0933,reg,1042347 +EXR,2017-07-21,76.7935,76.8907,False,75.9620,75.9669,reg,668674 +EXR,2017-07-24,76.4726,76.9782,False,75.9961,76.8227,reg,883986 +EXR,2017-07-25,77.2894,77.3283,False,75.9912,76.4337,reg,1281155 +EXR,2017-07-26,78.0868,78.8259,False,77.2019,77.4061,reg,1561970 +EXR,2017-07-27,74.3916,76.8227,False,73.6914,76.8227,reg,2452264 +EXR,2017-07-28,75.7724,75.8210,False,74.2895,74.3916,reg,1621289 +EXR,2017-07-31,77.3089,77.8534,False,75.2084,75.7627,reg,3221365 +EXR,2017-08-01,77.1047,77.8632,False,76.1906,77.5034,reg,1278242 +EXR,2017-08-02,77.0755,80.2554,False,76.7254,78.2327,reg,2381783 +EXR,2017-08-03,75.0917,76.8956,False,74.2262,76.6671,reg,1888901 +EXR,2017-08-04,75.6071,75.8113,False,74.8875,75.0334,reg,890808 +EXR,2017-08-07,75.7238,76.4531,False,75.1890,75.6460,reg,1103723 +EXR,2017-08-08,74.8778,76.1225,False,74.6249,75.5099,reg,935004 +EXR,2017-08-09,74.4791,75.0091,False,74.3429,74.9750,reg,1070059 +EXR,2017-08-10,74.1290,74.4985,False,73.7789,74.3527,reg,1084585 +EXR,2017-08-11,74.2068,74.3527,False,73.4872,74.2846,reg,993426 +EXR,2017-08-14,74.7514,74.9702,False,74.1776,74.4207,reg,673620 +EXR,2017-08-15,74.4888,74.8486,False,74.1193,74.6444,reg,1176449 +EXR,2017-08-16,73.7789,75.1403,False,73.5164,74.8000,reg,1461183 +EXR,2017-08-17,74.0901,74.7416,False,73.6331,73.8956,reg,877996 +EXR,2017-08-18,72.6801,74.1387,False,72.6606,73.9929,reg,858825 +EXR,2017-08-21,73.4386,73.5358,False,72.3883,72.6898,reg,880901 +EXR,2017-08-22,73.7303,73.8956,False,73.0788,73.6233,reg,435982 +EXR,2017-08-23,75.5196,75.6752,False,73.6233,73.6817,reg,678378 +EXR,2017-08-24,75.3932,76.1906,False,75.2181,75.5877,reg,877327 +EXR,2017-08-25,74.7805,75.8181,False,74.6347,75.7238,reg,493763 +EXR,2017-08-28,75.1403,75.2825,False,74.4110,74.8681,reg,595756 +EXR,2017-08-29,75.9280,76.0447,False,75.1014,75.3543,reg,670578 +EXR,2017-08-30,75.4515,75.8697,False,74.2554,75.5488,reg,807869 +EXR,2017-08-31,75.4904,76.0544,False,75.2765,75.6363,reg,1160131 +EXR,2017-09-01,75.6363,76.3170,False,75.2570,75.5779,reg,573487 +EXR,2017-09-05,76.2392,76.2586,False,75.2279,75.7044,reg,892881 +EXR,2017-09-06,77.2019,77.6979,False,76.0739,76.3364,reg,1041640 +EXR,2017-09-07,79.0009,79.6719,False,77.1826,77.4353,reg,1351734 +EXR,2017-09-08,79.9831,80.9361,False,78.5439,78.7578,reg,1283164 +EXR,2017-09-11,77.5325,78.9717,False,76.9296,78.9717,reg,1558621 +EXR,2017-09-12,75.3348,77.3575,False,75.2181,77.3478,reg,1021510 +EXR,2017-09-13,75.5390,75.7919,False,75.0236,75.4418,reg,823221 +EXR,2017-09-14,76.9830,77.2482,False,75.3229,75.6373,reg,715745 +EXR,2017-09-15,77.6706,77.7689,False,76.8553,76.8553,reg,1142296 +EXR,2017-09-18,77.9948,78.1421,False,77.3268,77.6805,reg,695790 +EXR,2017-09-19,78.0341,78.1814,False,77.5282,77.9948,reg,1063258 +EXR,2017-09-20,78.0537,78.5252,False,77.6903,78.1323,reg,1018759 +EXR,2017-09-21,77.9359,78.6529,False,77.7983,78.1028,reg,466029 +EXR,2017-09-22,77.4938,78.2993,False,77.3563,78.1225,reg,420719 +EXR,2017-09-25,78.2797,78.4270,False,77.4054,77.5724,reg,626925 +EXR,2017-09-26,77.9653,78.3190,False,77.8867,78.3190,reg,551206 +EXR,2017-09-27,76.6589,77.8769,False,76.2758,77.6510,reg,657509 +EXR,2017-09-28,77.6805,77.7492,False,76.3445,76.7276,reg,490409 +EXR,2017-09-29,78.5056,78.6529,False,77.4349,77.4644,reg,1250368 +EXR,2017-10-02,78.1913,78.9869,False,77.7296,78.8003,reg,1312557 +EXR,2017-10-03,77.6215,78.5060,False,77.1500,78.2895,reg,691629 +EXR,2017-10-04,78.1913,78.2404,False,77.0813,77.6313,reg,861673 +EXR,2017-10-05,79.0360,79.0655,False,78.0243,78.3582,reg,709027 +EXR,2017-10-06,78.9574,78.9869,False,77.8278,78.6136,reg,1069389 +EXR,2017-10-09,78.6038,79.0851,False,78.3386,79.0851,reg,577125 +EXR,2017-10-10,78.7806,79.2521,False,78.4761,78.7217,reg,566883 +EXR,2017-10-11,79.1441,79.1637,False,78.6628,78.8666,reg,1010085 +EXR,2017-10-12,80.1657,80.1706,False,79.2128,79.2423,reg,1189959 +EXR,2017-10-13,81.2462,81.5016,False,80.0380,80.5193,reg,961515 +EXR,2017-10-16,80.4211,81.5311,False,80.0085,81.3248,reg,613191 +EXR,2017-10-17,80.7354,80.7452,False,79.9594,80.2836,reg,854427 +EXR,2017-10-18,80.4702,80.7354,False,79.7433,80.5881,reg,712077 +EXR,2017-10-19,80.2541,80.9319,False,79.7728,80.6667,reg,656016 +EXR,2017-10-20,80.3228,80.4800,False,79.8415,80.0773,reg,980155 +EXR,2017-10-23,80.4211,80.9417,False,80.0085,80.3130,reg,656381 +EXR,2017-10-24,78.9869,80.5389,False,78.1716,80.3425,reg,1111452 +EXR,2017-10-25,79.2227,79.6058,False,78.3975,78.4761,reg,1356668 +EXR,2017-10-26,77.3072,79.2227,False,75.1952,79.2227,reg,2684302 +EXR,2017-10-27,78.8789,79.0655,False,77.1402,77.1402,reg,1114876 +EXR,2017-10-30,79.6549,79.7236,False,78.5252,78.8199,reg,725078 +EXR,2017-10-31,80.1460,80.2836,False,78.7512,79.5567,reg,913126 +EXR,2017-11-01,80.1559,80.5488,False,79.0851,80.1460,reg,1310450 +EXR,2017-11-02,81.6490,84.3994,False,80.0576,80.2246,reg,2279403 +EXR,2017-11-03,83.5350,84.1047,False,81.2953,81.4721,reg,1251251 +EXR,2017-11-06,84.4976,85.2147,False,83.7216,83.7707,reg,1222744 +EXR,2017-11-07,84.1637,85.7648,False,83.7904,84.7825,reg,1331721 +EXR,2017-11-08,84.4878,85.4505,False,84.2717,84.4780,reg,1289948 +EXR,2017-11-09,83.9377,84.7825,False,83.6430,84.3601,reg,749966 +EXR,2017-11-10,84.4780,84.5369,False,83.3582,83.7609,reg,653767 +EXR,2017-11-13,85.3326,85.5683,False,84.4583,84.8611,reg,917158 +EXR,2017-11-14,84.8120,85.5585,False,84.4583,85.3424,reg,782218 +EXR,2017-11-15,84.1538,85.3817,False,84.0163,84.8120,reg,692956 +EXR,2017-11-16,85.6568,85.8139,False,83.7118,84.1244,reg,1577984 +EXR,2017-11-17,85.6568,85.9318,False,85.1361,85.3719,reg,1581981 +EXR,2017-11-20,85.8041,86.3345,False,85.5782,85.8041,reg,869423 +EXR,2017-11-21,86.1086,86.4917,False,85.7746,86.1479,reg,824075 +EXR,2017-11-22,85.8729,86.1970,False,85.1754,85.8630,reg,860605 +EXR,2017-11-27,85.8532,86.2560,False,85.7746,86.0202,reg,1075195 +EXR,2017-11-28,83.7020,85.9760,False,82.4348,85.8532,reg,1401977 +EXR,2017-11-29,83.5546,84.6548,False,83.3876,83.7904,reg,1134429 +EXR,2017-11-30,83.8493,84.4289,False,83.5055,83.8198,reg,1637089 +EXR,2017-12-01,83.6921,84.5566,False,83.2806,84.0654,reg,1160656 +EXR,2017-12-04,83.3483,84.1047,False,83.2108,83.7118,reg,1091795 +EXR,2017-12-05,83.3680,84.2226,False,83.1224,83.6430,reg,682891 +EXR,2017-12-06,83.9279,84.2619,False,83.2070,83.4269,reg,890518 +EXR,2017-12-07,83.7413,84.1833,False,82.8965,84.1833,reg,900664 +EXR,2017-12-08,84.7530,85.1067,False,83.6872,84.0261,reg,883374 +EXR,2017-12-11,86.2658,86.4426,False,84.4338,84.6155,reg,907725 +EXR,2017-12-12,86.3051,86.8355,False,85.7452,86.3051,reg,1087890 +EXR,2017-12-13,86.0497,86.9927,False,86.0300,86.9337,reg,961672 +EXR,2017-12-14,85.8316,86.4263,False,85.8118,86.3371,reg,906335 +EXR,2017-12-15,86.7831,86.9318,False,85.7325,86.0497,reg,1542998 +EXR,2017-12-18,86.8029,87.5364,False,86.6642,86.8327,reg,710663 +EXR,2017-12-19,85.4352,86.9516,False,85.1279,86.7236,reg,1172045 +EXR,2017-12-20,84.9000,85.7920,False,84.8504,85.3162,reg,901520 +EXR,2017-12-21,84.4143,85.3063,False,84.1467,85.0685,reg,708856 +EXR,2017-12-22,85.3559,85.3559,False,84.3102,84.6026,reg,563860 +EXR,2017-12-26,86.0298,86.2776,False,85.1378,85.5442,reg,505727 +EXR,2017-12-27,86.6344,86.9615,False,86.2479,86.2578,reg,438903 +EXR,2017-12-28,86.9813,87.1300,False,86.2776,86.7236,reg,632216 +EXR,2017-12-29,86.6741,87.2489,False,86.5849,87.0507,reg,631184 +EXR,2018-01-02,84.9198,87.0507,False,84.7909,86.9714,reg,1135270 +EXR,2018-01-03,85.0982,86.2429,False,84.7414,85.0189,reg,722538 +EXR,2018-01-04,83.5520,85.3261,False,83.0763,84.9991,reg,702450 +EXR,2018-01-05,83.1556,83.9925,False,83.0665,83.6908,reg,806637 +EXR,2018-01-08,84.4143,84.6026,False,83.2150,83.3538,reg,1129537 +EXR,2018-01-09,82.3726,84.6819,False,82.2733,84.1071,reg,1045135 +EXR,2018-01-10,81.6292,82.0554,False,79.7660,82.0059,reg,1056858 +EXR,2018-01-11,81.5202,82.4221,False,81.4062,81.6491,reg,838393 +EXR,2018-01-12,81.5202,81.5599,False,80.6381,81.5500,reg,835116 +EXR,2018-01-16,81.9761,83.3637,False,81.6292,81.6292,reg,882748 +EXR,2018-01-17,82.7195,83.2943,False,82.1397,82.2933,reg,1169601 +EXR,2018-01-18,81.9662,82.7195,False,81.4013,82.7195,reg,1083069 +EXR,2018-01-19,82.8979,82.9078,False,81.8076,82.0554,reg,1020163 +EXR,2018-01-22,84.3945,84.6720,False,82.5906,83.0565,reg,1252377 +EXR,2018-01-23,85.9506,86.2677,False,84.3747,84.6224,reg,1231071 +EXR,2018-01-24,84.7810,86.2182,False,84.3152,85.9208,reg,808705 +EXR,2018-01-25,84.2458,84.5432,False,83.4926,84.4639,reg,865013 +EXR,2018-01-26,83.4628,84.4936,False,83.0366,84.4936,reg,1022576 +EXR,2018-01-29,82.0554,83.1655,False,81.6094,83.1655,reg,1210469 +EXR,2018-01-30,82.1744,82.5510,False,80.9355,81.5896,reg,1009933 +EXR,2018-01-31,82.7393,83.1457,False,81.9860,82.2041,reg,4801633 +EXR,2018-02-01,81.3319,82.7988,False,80.9949,82.7988,reg,1202921 +EXR,2018-02-02,81.1139,81.8175,False,79.9344,80.8760,reg,1219523 +EXR,2018-02-05,79.1613,81.4112,False,78.2198,80.5985,reg,1111843 +EXR,2018-02-06,79.0226,80.1723,False,76.9115,78.3585,reg,1320985 +EXR,2018-02-07,79.7065,80.3804,False,78.5766,78.8144,reg,1103119 +EXR,2018-02-08,76.8718,79.8849,False,76.8421,79.5380,reg,1216440 +EXR,2018-02-09,79.6767,80.3804,False,76.9412,77.4764,reg,2314948 +EXR,2018-02-12,80.0831,80.3705,False,77.9125,79.9542,reg,1196394 +EXR,2018-02-13,81.8473,82.2834,False,80.0038,80.0831,reg,971564 +EXR,2018-02-14,80.4201,80.9454,False,79.4686,80.7372,reg,1056878 +EXR,2018-02-15,81.7779,82.1347,False,80.7273,80.9850,reg,1124790 +EXR,2018-02-16,81.4707,82.4221,False,80.6480,81.6392,reg,1212016 +EXR,2018-02-20,80.0335,81.7581,False,79.8948,81.2724,reg,1226616 +EXR,2018-02-21,80.7769,85.2369,False,80.6778,81.8968,reg,2656932 +EXR,2018-02-22,83.6809,83.9584,False,79.4686,81.0445,reg,1446604 +EXR,2018-02-23,85.8316,85.8614,False,83.6809,84.1566,reg,959147 +EXR,2018-02-26,85.8911,87.0111,False,85.5938,86.3371,reg,1326622 +EXR,2018-02-27,84.1269,86.4659,False,84.1170,86.0893,reg,974470 +EXR,2018-02-28,84.2954,85.7821,False,84.0476,84.6026,reg,1953892 +EXR,2018-03-01,85.0982,86.0893,False,84.2656,84.3648,reg,975742 +EXR,2018-03-02,84.2954,85.5343,False,83.4232,85.1180,reg,844082 +EXR,2018-03-05,85.4550,86.2479,False,83.8890,83.8890,reg,869419 +EXR,2018-03-06,85.4847,85.8217,False,83.9980,85.2270,reg,703556 +EXR,2018-03-07,85.4253,86.0992,False,84.7810,85.3559,reg,647073 +EXR,2018-03-08,86.2776,86.3569,False,84.9693,85.4153,reg,576739 +EXR,2018-03-09,87.4075,87.4075,False,85.8614,86.7137,reg,730259 +EXR,2018-03-12,86.7831,87.6940,False,86.5155,87.4769,reg,1119206 +EXR,2018-03-13,87.1300,87.4571,False,86.3639,87.0012,reg,1716025 +EXR,2018-03-14,86.1600,87.4700,False,85.8161,87.3400,reg,1029797 +EXR,2018-03-15,86.2300,86.4700,False,85.6400,85.9300,reg,925981 +EXR,2018-03-16,85.9800,86.2800,False,85.7000,85.9600,reg,1650438 +EXR,2018-03-19,85.1000,86.0200,False,84.3800,85.9800,reg,1343382 +EXR,2018-03-20,85.5200,86.1700,False,84.9900,85.3400,reg,920304 +EXR,2018-03-21,85.1900,86.1400,False,84.4600,85.4300,reg,834573 +EXR,2018-03-22,84.3100,85.7300,False,84.2300,85.1800,reg,973816 +EXR,2018-03-23,82.9800,84.7000,False,82.8000,84.1100,reg,868763 +EXR,2018-03-26,84.3600,84.5600,False,82.8700,83.6700,reg,1378275 +EXR,2018-03-27,85.5500,86.6700,False,83.4500,84.3700,reg,1217040 +EXR,2018-03-28,87.3600,87.8000,False,85.6750,85.9700,reg,1135853 +EXR,2018-03-29,87.3600,87.7300,False,85.7400,87.1600,reg,1180046 +EXR,2018-04-02,85.7600,87.5700,False,84.9800,87.4900,reg,935364 +EXR,2018-04-03,86.4600,87.0750,False,84.7300,85.8200,reg,770813 +EXR,2018-04-04,87.7000,88.1800,False,85.9360,86.1100,reg,956618 +EXR,2018-04-05,87.7800,87.9300,False,86.0800,87.8000,reg,1071708 +EXR,2018-04-06,86.8200,88.3500,False,86.5800,87.8500,reg,598189 +EXR,2018-04-09,86.8700,87.5300,False,86.7700,86.8000,reg,682954 +EXR,2018-04-10,87.5800,88.1800,False,86.6600,87.2600,reg,781083 +EXR,2018-04-11,87.4800,87.9500,False,86.7500,87.4700,reg,1173997 +EXR,2018-04-12,85.4900,87.5600,False,84.9300,87.5600,reg,861093 +EXR,2018-04-13,87.0800,87.1700,False,85.5100,86.0600,reg,787273 +EXR,2018-04-16,87.3500,87.9400,False,86.7400,87.2500,reg,653060 +EXR,2018-04-17,89.1300,89.5900,False,87.4600,87.5500,reg,1013723 +EXR,2018-04-18,89.5600,89.6200,False,88.8200,89.1400,reg,968484 +EXR,2018-04-19,87.4000,89.2500,False,86.7500,89.2500,reg,948621 +EXR,2018-04-20,86.0900,87.6100,False,85.8900,87.5100,reg,738808 +EXR,2018-04-23,85.9100,86.6700,False,85.5000,86.1600,reg,612621 +EXR,2018-04-24,86.7000,87.0600,False,85.7700,86.1400,reg,651627 +EXR,2018-04-25,86.2800,86.8700,False,85.6500,86.3900,reg,616700 +EXR,2018-04-26,88.4700,89.1000,False,86.5100,86.5100,reg,1058156 +EXR,2018-04-27,89.7700,90.0400,False,88.1300,88.1900,reg,658250 +EXR,2018-04-30,89.5900,90.4000,False,89.1100,90.1700,reg,764993 +EXR,2018-05-01,90.4100,90.5700,False,89.6350,89.6600,reg,1327166 +EXR,2018-05-02,89.5600,90.9600,False,87.6900,88.9900,reg,1472783 +EXR,2018-05-03,91.7400,92.1500,False,89.2510,89.9400,reg,1967007 +EXR,2018-05-04,92.1900,92.3200,False,91.0550,91.5800,reg,873577 +EXR,2018-05-07,93.4400,93.5400,False,91.8500,92.3100,reg,803080 +EXR,2018-05-08,93.5300,93.9500,False,92.4100,93.6700,reg,781710 +EXR,2018-05-09,94.3100,94.3600,False,93.4800,94.0000,reg,482823 +EXR,2018-05-10,95.1600,95.3800,False,94.4900,94.9500,reg,590283 +EXR,2018-05-11,95.2500,95.9600,False,95.0150,95.4200,reg,794960 +EXR,2018-05-14,94.3400,95.1700,False,93.7150,95.1500,reg,819944 +EXR,2018-05-15,92.5200,93.8900,False,92.1500,93.8900,reg,1055407 +EXR,2018-05-16,92.1900,92.8900,False,91.7300,92.7300,reg,775584 +EXR,2018-05-17,92.0200,92.4200,False,91.6300,92.0900,reg,549161 +EXR,2018-05-18,91.9800,92.3300,False,91.2500,91.9800,reg,563586 +EXR,2018-05-21,92.9800,93.1100,False,91.6700,92.3200,reg,676085 +EXR,2018-05-22,92.5800,93.3100,False,92.0500,92.8500,reg,944616 +EXR,2018-05-23,93.7400,94.2400,False,92.7350,92.8600,reg,1114796 +EXR,2018-05-24,95.1000,95.1100,False,93.4200,93.6900,reg,1404852 +EXR,2018-05-25,95.1500,96.1800,False,94.9300,95.2400,reg,868070 +EXR,2018-05-29,95.6500,96.1800,False,94.6200,94.9300,reg,1160791 +EXR,2018-05-30,96.9400,97.3400,False,94.6700,95.3000,reg,684897 +EXR,2018-05-31,96.2500,96.8200,False,95.9400,96.8000,reg,1017513 +EXR,2018-06-01,96.6100,96.6300,False,95.5200,96.4900,reg,603648 +EXR,2018-06-04,98.8300,98.9500,False,96.7300,97.2000,reg,896525 +EXR,2018-06-05,97.6700,99.5600,False,97.6200,98.8800,reg,1063207 +EXR,2018-06-06,97.4900,98.2300,False,97.1900,97.2100,reg,995230 +EXR,2018-06-07,97.7300,98.0400,False,97.0700,97.6700,reg,726682 diff --git a/company_library/EXTR.csv b/company_library/EXTR.csv index 7d4cb29c..f25ce10e 100644 --- a/company_library/EXTR.csv +++ b/company_library/EXTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXTR,2017-06-06,10.3400,10.7300,False,10.3300,10.4700,reg,2181474 -EXTR,2017-06-07,10.4900,10.5700,False,10.2100,10.3500,reg,1540038 -EXTR,2017-06-08,10.7000,10.7000,False,10.5131,10.5200,reg,1179350 EXTR,2017-06-09,10.1200,11.0300,False,9.7200,10.9200,reg,3566081 EXTR,2017-06-12,9.8300,10.1199,False,9.1300,10.1100,reg,3430660 EXTR,2017-06-13,9.8000,10.2300,False,9.7200,9.9300,reg,1470088 @@ -249,3 +246,6 @@ EXTR,2018-05-31,8.6100,8.8200,False,8.5050,8.6700,reg,2395856 EXTR,2018-06-01,8.8800,8.8900,False,8.5900,8.6800,reg,1794373 EXTR,2018-06-04,9.0200,9.0600,False,8.7200,8.9000,reg,2128886 EXTR,2018-06-05,8.8400,9.0600,False,8.8000,9.0400,reg,3125716 +EXTR,2018-06-06,8.5800,8.8700,False,8.5600,8.8400,reg,3094991 +EXTR,2018-06-07,8.6200,8.6700,False,8.5050,8.6000,reg,2129925 +EXTR,2018-06-08,8.7600,8.8200,False,8.5000,8.6200,reg,2739446 diff --git a/company_library/EYE.csv b/company_library/EYE.csv index 831b8ca8..fcf68699 100644 --- a/company_library/EYE.csv +++ b/company_library/EYE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYE,2017-06-06,28.7500,28.7500,True,28.7500,28.7500,reg,0 -EYE,2017-06-07,28.7500,28.7500,True,28.7500,28.7500,reg,0 -EYE,2017-06-08,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-09,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-12,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-13,28.7500,28.7500,True,28.7500,28.7500,reg,0 @@ -249,3 +246,6 @@ EYE,2018-05-31,36.4000,36.7000,False,35.6900,36.2500,reg,623288 EYE,2018-06-01,36.5700,36.7000,False,35.9500,36.6100,reg,254175 EYE,2018-06-04,37.3900,37.4800,False,36.1700,36.6000,reg,369007 EYE,2018-06-05,38.0900,38.2300,False,37.4005,37.6350,reg,543378 +EYE,2018-06-06,37.8700,38.3300,False,37.8250,38.2900,reg,270973 +EYE,2018-06-07,37.9800,38.6600,False,37.5053,37.8500,reg,188183 +EYE,2018-06-08,37.7400,38.5000,False,37.7100,37.9300,reg,290393 diff --git a/company_library/EYEG.csv b/company_library/EYEG.csv index 7e60aae6..8c5b646a 100644 --- a/company_library/EYEG.csv +++ b/company_library/EYEG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEG,2017-06-06,1.8900,1.9000,False,1.8300,1.8700,reg,80663 -EYEG,2017-06-07,1.8000,1.9300,False,1.8000,1.8800,reg,113665 -EYEG,2017-06-08,1.6800,1.8600,False,1.6000,1.8000,reg,256847 EYEG,2017-06-09,1.3900,1.4300,False,1.3900,1.4000,reg,1532847 EYEG,2017-06-12,1.3000,1.4000,False,1.2800,1.4000,reg,181587 EYEG,2017-06-13,1.2500,1.3000,False,1.2500,1.3000,reg,194869 @@ -249,3 +246,6 @@ EYEG,2018-05-31,0.5616,0.5900,False,0.5500,0.5857,reg,248275 EYEG,2018-06-01,0.5680,0.5800,False,0.5500,0.5500,reg,301307 EYEG,2018-06-04,0.5487,0.5750,False,0.5300,0.5750,reg,186563 EYEG,2018-06-05,0.5400,0.5600,False,0.5310,0.5600,reg,301462 +EYEG,2018-06-06,0.5451,0.5600,False,0.5310,0.5310,reg,266774 +EYEG,2018-06-07,0.5298,0.5600,False,0.5029,0.5500,reg,365059 +EYEG,2018-06-08,0.5507,0.5609,False,0.5107,0.5228,reg,284707 diff --git a/company_library/EYEGW.csv b/company_library/EYEGW.csv index 98be4af8..1ab42e1d 100644 --- a/company_library/EYEGW.csv +++ b/company_library/EYEGW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEGW,2017-06-06,0.1200,0.1200,False,0.1200,0.1200,reg,0 -EYEGW,2017-06-07,0.1201,0.1201,False,0.1201,0.1201,reg,100 -EYEGW,2017-06-08,0.1201,0.1201,False,0.1201,0.1201,reg,0 EYEGW,2017-06-09,0.1054,0.1054,False,0.0919,0.1054,reg,19833 EYEGW,2017-06-12,0.1054,0.1054,False,0.1054,0.1054,reg,0 EYEGW,2017-06-13,0.1054,0.1054,False,0.1054,0.1054,reg,0 @@ -249,3 +246,6 @@ EYEGW,2018-05-31,0.0795,0.0795,False,0.0795,0.0795,reg,158 EYEGW,2018-06-01,0.0795,0.0795,False,0.0795,0.0795,reg,0 EYEGW,2018-06-04,0.0795,0.0795,False,0.0795,0.0795,reg,0 EYEGW,2018-06-05,0.0355,0.0800,False,0.0351,0.0351,reg,19500 +EYEGW,2018-06-06,0.0900,0.0950,False,0.0800,0.0800,reg,5061 +EYEGW,2018-06-07,0.0901,0.1001,False,0.0900,0.1000,reg,1882 +EYEGW,2018-06-08,0.0900,0.0900,False,0.0900,0.0900,reg,1000 diff --git a/company_library/EYEN.csv b/company_library/EYEN.csv index 5d0919b2..40736353 100644 --- a/company_library/EYEN.csv +++ b/company_library/EYEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEN,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -EYEN,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -EYEN,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ EYEN,2018-05-31,7.9400,8.0096,False,7.9300,7.9300,reg,813 EYEN,2018-06-01,8.0200,8.0200,False,7.9400,7.9438,reg,813 EYEN,2018-06-04,8.1017,8.2590,False,8.0800,8.1721,reg,4012 EYEN,2018-06-05,8.1900,8.4001,False,8.1900,8.4001,reg,29040 +EYEN,2018-06-06,8.1300,8.1300,False,8.1300,8.1300,reg,560 +EYEN,2018-06-07,8.3200,8.4500,False,8.1350,8.3900,reg,8462 +EYEN,2018-06-08,8.3900,8.4500,False,8.0630,8.4500,reg,6063 diff --git a/company_library/EYES.csv b/company_library/EYES.csv index 54e8b47c..2b6379fd 100644 --- a/company_library/EYES.csv +++ b/company_library/EYES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYES,2017-06-06,1.1300,1.1500,False,1.1100,1.1300,reg,319558 -EYES,2017-06-07,1.1300,1.1500,False,1.1200,1.1400,reg,111883 -EYES,2017-06-08,1.1400,1.1800,False,1.1100,1.1200,reg,245991 EYES,2017-06-09,1.1400,1.1800,False,1.1300,1.1300,reg,230828 EYES,2017-06-12,1.1200,1.1700,False,1.1000,1.1500,reg,282276 EYES,2017-06-13,1.1300,1.1500,False,1.1100,1.1300,reg,206267 @@ -249,3 +246,6 @@ EYES,2018-05-31,2.0400,2.0400,False,1.9000,1.9000,reg,264164 EYES,2018-06-01,1.9400,2.0890,False,1.8950,2.0500,reg,512380 EYES,2018-06-04,1.9200,2.0097,False,1.9000,1.9300,reg,332114 EYES,2018-06-05,1.9000,1.9800,False,1.8800,1.9100,reg,175873 +EYES,2018-06-06,1.8800,1.9388,False,1.8700,1.9100,reg,269352 +EYES,2018-06-07,1.7900,1.9003,False,1.7800,1.8600,reg,438815 +EYES,2018-06-08,1.7800,1.8320,False,1.7700,1.8000,reg,206994 diff --git a/company_library/EYESW.csv b/company_library/EYESW.csv index 8e9880ea..fe01f4cb 100644 --- a/company_library/EYESW.csv +++ b/company_library/EYESW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYESW,2017-06-06,0.3100,0.3200,False,0.3000,0.3200,reg,4451 -EYESW,2017-06-07,0.3000,0.3000,False,0.2994,0.3000,reg,12000 -EYESW,2017-06-08,0.3770,0.3770,False,0.2800,0.2900,reg,35895 EYESW,2017-06-09,0.3770,0.3770,False,0.3770,0.3770,reg,0 EYESW,2017-06-12,0.2900,0.2900,False,0.2700,0.2900,reg,21400 EYESW,2017-06-13,0.2900,0.2900,False,0.2900,0.2900,reg,600 @@ -249,3 +246,6 @@ EYESW,2018-05-31,0.7000,0.7000,False,0.7000,0.7000,reg,0 EYESW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,689 EYESW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,0 EYESW,2018-06-05,0.7115,0.7215,False,0.7100,0.7200,reg,2000 +EYESW,2018-06-06,0.7100,0.7200,False,0.7100,0.7200,reg,1200 +EYESW,2018-06-07,0.7100,0.7100,False,0.7100,0.7100,reg,1500 +EYESW,2018-06-08,0.7100,0.7100,False,0.7100,0.7100,reg,0 diff --git a/company_library/EYPT.csv b/company_library/EYPT.csv index 0c81a2af..628429cd 100644 --- a/company_library/EYPT.csv +++ b/company_library/EYPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYPT,2017-06-06,1.2000,1.2000,True,1.2000,1.2000,reg,0 -EYPT,2017-06-07,1.2000,1.2000,True,1.2000,1.2000,reg,0 -EYPT,2017-06-08,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-09,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-12,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-13,1.2000,1.2000,True,1.2000,1.2000,reg,0 @@ -249,3 +246,6 @@ EYPT,2018-05-31,2.1700,2.2400,False,2.0700,2.1800,reg,260509 EYPT,2018-06-01,2.2800,2.2900,False,2.1210,2.2000,reg,360040 EYPT,2018-06-04,2.2500,2.3700,False,2.2000,2.2400,reg,327197 EYPT,2018-06-05,2.2950,2.3500,False,2.2100,2.2500,reg,238859 +EYPT,2018-06-06,2.3700,2.4000,False,2.2700,2.3100,reg,310317 +EYPT,2018-06-07,2.2750,2.4200,False,2.2200,2.3700,reg,476927 +EYPT,2018-06-08,2.2200,2.2700,False,2.1300,2.2600,reg,300853 diff --git a/company_library/EZPW.csv b/company_library/EZPW.csv index 42c2a6a6..24a4545f 100644 --- a/company_library/EZPW.csv +++ b/company_library/EZPW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EZPW,2017-06-06,8.6000,8.7000,False,8.4500,8.5500,reg,147982 -EZPW,2017-06-07,8.7000,8.7500,False,8.5000,8.6000,reg,268760 -EZPW,2017-06-08,9.0500,9.1500,False,8.7000,8.7500,reg,332629 EZPW,2017-06-09,9.3000,9.4500,False,9.1000,9.1000,reg,399754 EZPW,2017-06-12,9.2000,9.5000,False,9.2000,9.3000,reg,188058 EZPW,2017-06-13,9.0500,9.3250,False,9.0500,9.3000,reg,191580 @@ -249,3 +246,6 @@ EZPW,2018-05-31,12.4000,12.4500,False,12.2000,12.3500,reg,771907 EZPW,2018-06-01,13.0000,13.0000,False,12.4000,12.4000,reg,653586 EZPW,2018-06-04,13.2000,13.2000,False,12.8500,13.0000,reg,842313 EZPW,2018-06-05,13.0500,13.1500,False,12.9000,13.1500,reg,359208 +EZPW,2018-06-06,13.1000,13.2250,False,13.0000,13.1000,reg,275815 +EZPW,2018-06-07,13.2000,13.2000,False,12.9500,13.0500,reg,352968 +EZPW,2018-06-08,13.3000,13.4500,False,13.0500,13.2500,reg,325872 diff --git a/company_library/F.csv b/company_library/F.csv index 395a3f77..dcce14fb 100644 --- a/company_library/F.csv +++ b/company_library/F.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -F,2017-06-06,10.4436,10.5187,False,10.3778,10.5093,reg,44543687 -F,2017-06-07,10.3966,10.5093,False,10.3497,10.4812,reg,37344208 F,2017-06-08,10.4248,10.4248,False,10.2464,10.2745,reg,40757441 F,2017-06-09,10.4530,10.4718,False,10.3403,10.4154,reg,30285939 F,2017-06-12,10.5939,10.6690,False,10.4530,10.4530,reg,38473144 @@ -249,3 +247,5 @@ F,2018-05-31,11.5500,11.7350,False,11.3600,11.6500,reg,61563249 F,2018-06-01,11.7100,11.7700,False,11.6100,11.6700,reg,35406189 F,2018-06-04,11.7400,11.7850,False,11.6900,11.7400,reg,25141346 F,2018-06-05,11.8300,11.8675,False,11.6800,11.7400,reg,31036704 +F,2018-06-06,11.9700,12.0000,False,11.8200,11.8700,reg,31110458 +F,2018-06-07,12.0300,12.1500,False,11.9600,11.9700,reg,47314073 diff --git a/company_library/FAAR.csv b/company_library/FAAR.csv index 597089b8..4717675a 100644 --- a/company_library/FAAR.csv +++ b/company_library/FAAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAAR,2017-06-06,28.5918,28.5964,False,28.4461,28.4946,reg,7498 -FAAR,2017-06-07,28.5953,28.7182,False,28.5802,28.5821,reg,2038 -FAAR,2017-06-08,28.5778,28.5880,False,28.5778,28.5880,reg,550 FAAR,2017-06-09,28.8348,28.8834,False,28.6890,28.8834,reg,9238 FAAR,2017-06-12,28.9514,28.9611,False,28.8737,28.8737,reg,2655 FAAR,2017-06-13,28.8834,28.9417,False,28.8470,28.9223,reg,4809 @@ -249,3 +246,6 @@ FAAR,2018-05-31,29.6392,29.7000,False,29.6392,29.7000,reg,844 FAAR,2018-06-01,29.5188,29.5188,False,29.5000,29.5100,reg,1102 FAAR,2018-06-04,29.4299,29.4299,False,29.3762,29.3932,reg,2386 FAAR,2018-06-05,29.3491,29.3700,False,29.3300,29.3600,reg,2694 +FAAR,2018-06-06,29.3300,29.3300,False,29.1862,29.2000,reg,3427 +FAAR,2018-06-07,29.2800,29.3900,False,29.2000,29.2000,reg,1224 +FAAR,2018-06-08,29.4700,29.5000,False,29.4200,29.4200,reg,4023 diff --git a/company_library/FAB.csv b/company_library/FAB.csv index feef9bdf..bee02187 100644 --- a/company_library/FAB.csv +++ b/company_library/FAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAB,2017-06-06,50.8528,50.8853,False,50.6929,50.8389,reg,4125 -FAB,2017-06-07,50.8604,50.9071,False,50.8505,50.8744,reg,4071 -FAB,2017-06-08,51.1309,51.2250,False,50.9274,50.9834,reg,32253 FAB,2017-06-09,51.5010,51.6358,False,51.1167,51.1167,reg,10332 FAB,2017-06-12,51.6389,51.7631,False,51.4714,51.4714,reg,21917 FAB,2017-06-13,51.8754,51.8754,False,51.7900,51.8360,reg,3221 @@ -249,3 +246,6 @@ FAB,2018-05-31,55.6300,56.0400,False,55.6225,56.0400,reg,2239 FAB,2018-06-01,55.9300,56.1300,False,55.9200,56.0800,reg,1588 FAB,2018-06-04,56.1500,56.2800,False,56.1500,56.2800,reg,710 FAB,2018-06-05,56.2750,56.3613,False,56.1500,56.2100,reg,8925 +FAB,2018-06-06,56.4700,56.4700,False,56.3110,56.3110,reg,560 +FAB,2018-06-07,56.8300,56.9600,False,56.6600,56.8714,reg,12611 +FAB,2018-06-08,56.9200,56.9400,False,56.7400,56.8100,reg,4315 diff --git a/company_library/FAD.csv b/company_library/FAD.csv index 1ddea0a3..622394f5 100644 --- a/company_library/FAD.csv +++ b/company_library/FAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAD,2017-06-06,58.1291,58.2164,False,57.9075,57.9075,reg,2639 -FAD,2017-06-07,58.2139,58.2938,False,58.0164,58.0244,reg,4455 -FAD,2017-06-08,58.8141,58.8225,False,58.2134,58.2134,reg,4900 FAD,2017-06-09,58.3436,59.2962,False,58.1601,59.0121,reg,4123 FAD,2017-06-12,58.1242,58.1800,False,57.8739,57.8739,reg,2813 FAD,2017-06-13,58.6452,58.6452,False,58.4484,58.4484,reg,4743 @@ -249,3 +246,6 @@ FAD,2018-05-31,71.6700,72.2400,False,71.5930,72.1900,reg,6149 FAD,2018-06-01,72.5200,72.5700,False,72.0000,72.1300,reg,19152 FAD,2018-06-04,72.8400,72.8400,False,72.3700,72.5000,reg,5592 FAD,2018-06-05,73.3290,73.3300,False,72.9100,73.0300,reg,64283 +FAD,2018-06-06,73.7600,73.8600,False,73.3420,73.6900,reg,16143 +FAD,2018-06-07,73.3600,74.2348,False,73.0900,74.2348,reg,34351 +FAD,2018-06-08,73.8500,73.8500,False,73.3110,73.4800,reg,8926 diff --git a/company_library/FALN.csv b/company_library/FALN.csv index 01d58177..c479ce05 100644 --- a/company_library/FALN.csv +++ b/company_library/FALN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FALN,2017-06-06,25.6726,25.6817,False,25.6632,25.6632,reg,1597 -FALN,2017-06-07,25.6070,25.6164,False,25.5790,25.6164,reg,2231 -FALN,2017-06-08,25.6445,25.6445,False,25.5628,25.5883,reg,839 FALN,2017-06-09,25.6445,25.7006,False,25.6070,25.6534,reg,3295 FALN,2017-06-12,25.7100,25.7100,False,25.7100,25.7100,reg,222 FALN,2017-06-13,25.6754,25.6913,False,25.6658,25.6913,reg,605 @@ -249,3 +246,6 @@ FALN,2018-05-31,26.3154,26.3343,False,26.2756,26.3156,reg,88979 FALN,2018-06-01,26.3558,26.3799,False,26.3304,26.3498,reg,2664 FALN,2018-06-04,26.3902,26.4300,False,26.3500,26.4300,reg,11693 FALN,2018-06-05,26.4064,26.4492,False,26.3533,26.3900,reg,6201 +FALN,2018-06-06,26.4200,26.4393,False,26.3600,26.3600,reg,72633 +FALN,2018-06-07,26.5000,26.5000,False,26.4200,26.4646,reg,30868 +FALN,2018-06-08,26.4192,26.4800,False,26.4192,26.4300,reg,3817 diff --git a/company_library/FAMI.csv b/company_library/FAMI.csv index d590b2f4..38829692 100644 --- a/company_library/FAMI.csv +++ b/company_library/FAMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAMI,2017-06-06,4.4000,4.4000,True,4.4000,4.4000,reg,0 -FAMI,2017-06-07,4.4000,4.4000,True,4.4000,4.4000,reg,0 -FAMI,2017-06-08,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-09,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-12,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-13,4.4000,4.4000,True,4.4000,4.4000,reg,0 @@ -249,3 +246,6 @@ FAMI,2018-05-31,9.8800,10.0000,False,9.6900,9.7627,reg,389805 FAMI,2018-06-01,9.5200,10.1300,False,9.4500,9.8750,reg,293082 FAMI,2018-06-04,9.4000,9.8200,False,9.3000,9.6800,reg,294861 FAMI,2018-06-05,9.2000,9.3400,False,9.0000,9.3400,reg,317680 +FAMI,2018-06-06,8.7600,9.3000,False,8.6500,9.1500,reg,275995 +FAMI,2018-06-07,7.9500,8.7400,False,7.8500,8.6900,reg,185101 +FAMI,2018-06-08,7.5200,8.5600,False,7.5100,8.0100,reg,271220 diff --git a/company_library/FANG.csv b/company_library/FANG.csv index c277c0be..dbd8f83e 100644 --- a/company_library/FANG.csv +++ b/company_library/FANG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FANG,2017-06-06,92.6749,93.0196,False,89.8675,90.1672,reg,1422356 -FANG,2017-06-07,88.5187,92.6649,False,88.1092,92.0255,reg,1430471 -FANG,2017-06-08,87.7394,89.0982,False,86.9602,87.8593,reg,2166880 FANG,2017-06-09,90.0673,90.2871,False,87.5096,87.9892,reg,1430922 FANG,2017-06-12,90.5768,91.6189,False,89.7975,90.4869,reg,2319056 FANG,2017-06-13,92.3552,92.3752,False,90.2471,90.3970,reg,1294194 @@ -249,3 +246,6 @@ FANG,2018-05-31,120.7600,123.1300,False,120.1500,122.1200,reg,1835057 FANG,2018-06-01,115.5000,120.5898,False,114.5300,120.3000,reg,2960755 FANG,2018-06-04,111.7000,116.4497,False,108.9300,115.8900,reg,3928018 FANG,2018-06-05,111.5500,113.1800,False,107.7800,111.2500,reg,2346520 +FANG,2018-06-06,112.2200,112.7600,False,109.8200,111.8200,reg,1993164 +FANG,2018-06-07,114.1200,114.9400,False,113.1200,113.4400,reg,1655715 +FANG,2018-06-08,113.9600,114.5800,False,112.4400,113.5200,reg,1074126 diff --git a/company_library/FANH.csv b/company_library/FANH.csv index 9beffe66..7addefd9 100644 --- a/company_library/FANH.csv +++ b/company_library/FANH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FANH,2017-06-06,8.7180,8.8156,False,8.5649,8.8156,reg,13857 -FANH,2017-06-07,8.6595,8.7863,False,8.5035,8.5718,reg,21713 -FANH,2017-06-08,8.6595,8.7375,False,8.6108,8.6361,reg,21221 FANH,2017-06-09,8.7278,8.7765,False,8.5914,8.6303,reg,45362 FANH,2017-06-12,8.6059,8.9033,False,8.6059,8.6303,reg,95982 FANH,2017-06-13,8.7473,8.7473,False,8.5714,8.6701,reg,7590 @@ -249,3 +246,6 @@ FANH,2018-05-31,28.7200,29.1760,False,28.3235,28.5217,reg,733252 FANH,2018-06-01,29.9200,30.4650,False,28.7100,28.7100,reg,225958 FANH,2018-06-04,30.0000,30.2400,False,28.9310,30.0000,reg,161905 FANH,2018-06-05,30.6000,31.0784,False,29.4508,30.3000,reg,357792 +FANH,2018-06-06,31.1100,31.6600,False,30.3500,30.5900,reg,165287 +FANH,2018-06-07,30.4800,31.5000,False,30.1500,31.3200,reg,132831 +FANH,2018-06-08,35.7600,36.0400,False,29.6610,30.4700,reg,581110 diff --git a/company_library/FARM.csv b/company_library/FARM.csv index 0649c20b..f0d319a0 100644 --- a/company_library/FARM.csv +++ b/company_library/FARM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FARM,2017-06-06,30.8500,31.1500,False,30.7500,31.0000,reg,48884 -FARM,2017-06-07,30.8500,31.1000,False,30.7000,30.9000,reg,39607 -FARM,2017-06-08,30.8500,31.3000,False,30.5500,30.6000,reg,51943 FARM,2017-06-09,30.9500,31.3000,False,30.7000,30.8500,reg,71386 FARM,2017-06-12,31.3000,31.4750,False,31.0000,31.0000,reg,57823 FARM,2017-06-13,31.3500,31.4000,False,31.0000,31.4000,reg,38755 @@ -249,3 +246,6 @@ FARM,2018-05-31,29.2000,29.7500,False,28.8500,29.5500,reg,70567 FARM,2018-06-01,30.0000,30.2500,False,29.2500,29.2500,reg,70985 FARM,2018-06-04,30.3500,30.4500,False,29.9500,29.9500,reg,76234 FARM,2018-06-05,30.7000,30.8500,False,30.1501,30.4000,reg,86582 +FARM,2018-06-06,30.6000,30.9500,False,30.4500,30.7500,reg,60832 +FARM,2018-06-07,29.9000,30.6500,False,29.6500,30.6500,reg,37035 +FARM,2018-06-08,29.6000,30.2500,False,29.5000,29.8500,reg,45500 diff --git a/company_library/FARO.csv b/company_library/FARO.csv index 8f51b372..1377a6af 100644 --- a/company_library/FARO.csv +++ b/company_library/FARO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FARO,2017-06-06,37.0500,37.2500,False,35.9500,36.6000,reg,55926 -FARO,2017-06-07,37.4000,37.5500,False,36.9000,37.0500,reg,41793 -FARO,2017-06-08,38.7000,39.2000,False,37.0500,37.4500,reg,114424 FARO,2017-06-09,37.7500,38.8000,False,37.5000,38.7000,reg,88725 FARO,2017-06-12,37.1000,37.7500,False,36.7001,37.7500,reg,100220 FARO,2017-06-13,37.0000,37.4500,False,36.9000,37.4000,reg,49636 @@ -249,3 +246,6 @@ FARO,2018-05-31,53.6500,54.8000,False,53.4500,54.4000,reg,52945 FARO,2018-06-01,54.6000,54.8000,False,54.0000,54.0000,reg,73849 FARO,2018-06-04,56.0000,56.1500,False,54.5000,54.8500,reg,101402 FARO,2018-06-05,57.3000,57.3000,False,55.8000,56.3000,reg,61775 +FARO,2018-06-06,56.9500,57.4500,False,56.2500,57.3000,reg,73819 +FARO,2018-06-07,56.3000,57.0000,False,55.8000,57.0000,reg,42793 +FARO,2018-06-08,56.4500,56.9500,False,55.9000,56.1500,reg,53598 diff --git a/company_library/FAST.csv b/company_library/FAST.csv index 13f2921a..ab6e5780 100644 --- a/company_library/FAST.csv +++ b/company_library/FAST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAST,2017-06-06,40.9341,42.7718,False,40.7105,42.5871,reg,7050818 -FAST,2017-06-07,41.0022,41.7120,False,40.9439,41.0119,reg,3543877 -FAST,2017-06-08,41.2453,41.5564,False,40.7105,40.7300,reg,2860830 FAST,2017-06-09,42.3148,42.5628,False,41.2453,41.2453,reg,3975434 FAST,2017-06-12,42.7718,43.3260,False,41.8481,42.2079,reg,3282090 FAST,2017-06-13,42.2176,42.8982,False,42.0377,42.6162,reg,3305792 @@ -249,3 +246,6 @@ FAST,2018-05-31,53.2300,53.3500,False,52.2000,52.6700,reg,3072657 FAST,2018-06-01,53.6300,54.9600,False,53.5700,53.5700,reg,2649925 FAST,2018-06-04,53.4700,54.5300,False,52.7400,53.8500,reg,2368497 FAST,2018-06-05,54.2600,54.3000,False,53.3827,53.6800,reg,1999319 +FAST,2018-06-06,52.0900,53.7100,False,51.1250,53.7100,reg,5271961 +FAST,2018-06-07,52.9400,53.0600,False,52.0900,52.1100,reg,2011417 +FAST,2018-06-08,52.8200,53.0600,False,52.4000,53.0300,reg,1487290 diff --git a/company_library/FAT.csv b/company_library/FAT.csv index cb2e31b9..7ea78ce8 100644 --- a/company_library/FAT.csv +++ b/company_library/FAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAT,2017-06-06,12.5855,12.5855,True,12.5855,12.5855,reg,0 -FAT,2017-06-07,12.5855,12.5855,True,12.5855,12.5855,reg,0 -FAT,2017-06-08,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-09,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-12,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-13,12.5855,12.5855,True,12.5855,12.5855,reg,0 @@ -249,3 +246,6 @@ FAT,2018-05-31,6.9000,6.9920,False,6.9000,6.9500,reg,2430 FAT,2018-06-01,6.9100,7.5000,False,6.8500,7.3000,reg,15749 FAT,2018-06-04,6.9499,6.9500,False,6.8450,6.9500,reg,7583 FAT,2018-06-05,6.9401,6.9500,False,6.8450,6.9500,reg,3103 +FAT,2018-06-06,6.7600,6.9500,False,6.7600,6.9500,reg,12213 +FAT,2018-06-07,7.2400,7.2405,False,6.7500,6.7500,reg,35474 +FAT,2018-06-08,7.1268,7.2450,False,7.0321,7.2400,reg,2830 diff --git a/company_library/FATE.csv b/company_library/FATE.csv index 17d54f4f..cb77b177 100644 --- a/company_library/FATE.csv +++ b/company_library/FATE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FATE,2017-06-06,3.2900,3.3900,False,3.1800,3.3000,reg,116344 -FATE,2017-06-07,3.3000,3.3500,False,3.2200,3.2700,reg,129383 -FATE,2017-06-08,3.2900,3.4051,False,3.2100,3.2400,reg,113097 FATE,2017-06-09,3.1900,3.4000,False,3.1200,3.2900,reg,125568 FATE,2017-06-12,3.0100,3.2500,False,2.9400,3.2000,reg,288875 FATE,2017-06-13,3.0900,3.2300,False,2.9500,3.0100,reg,230294 @@ -249,3 +246,6 @@ FATE,2018-05-31,10.9500,11.3490,False,10.8100,10.9600,reg,734765 FATE,2018-06-01,10.9100,11.3975,False,10.7000,11.0900,reg,365293 FATE,2018-06-04,10.6400,11.0600,False,10.0100,10.9700,reg,415940 FATE,2018-06-05,11.3900,11.5500,False,10.5842,10.6100,reg,628964 +FATE,2018-06-06,11.6400,12.4400,False,11.3300,11.8500,reg,1280510 +FATE,2018-06-07,11.5200,12.0200,False,11.4100,11.7600,reg,537592 +FATE,2018-06-08,11.7600,11.8350,False,11.3500,11.4800,reg,767521 diff --git a/company_library/FB.csv b/company_library/FB.csv index 3d9dc8ae..7d01d737 100644 --- a/company_library/FB.csv +++ b/company_library/FB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FB,2017-06-06,152.8100,154.5200,False,152.4800,153.4100,reg,13457119 -FB,2017-06-07,153.1200,153.7500,False,152.3400,153.2700,reg,12066657 -FB,2017-06-08,154.7100,154.7300,False,153.1000,154.0800,reg,17799449 FB,2017-06-09,149.6000,155.5900,False,146.6100,154.7700,reg,35577676 FB,2017-06-12,148.4400,149.1950,False,144.5600,148.1700,reg,33170180 FB,2017-06-13,150.6800,151.1800,False,148.9000,150.1500,reg,20483350 @@ -249,3 +246,6 @@ FB,2018-05-31,191.7800,192.7200,False,187.4800,187.8700,reg,30782631 FB,2018-06-01,193.9900,194.5492,False,192.0700,193.0650,reg,17307245 FB,2018-06-04,193.2800,193.9800,False,191.4700,191.8400,reg,18939795 FB,2018-06-05,192.9400,195.0000,False,192.6200,194.3000,reg,15544294 +FB,2018-06-06,191.3400,192.5300,False,189.1100,191.0252,reg,22558920 +FB,2018-06-07,188.1800,190.9700,False,186.7700,190.7500,reg,21503171 +FB,2018-06-08,189.1000,189.4754,False,186.4300,187.5300,reg,12677092 diff --git a/company_library/FBIO.csv b/company_library/FBIO.csv index 23ce3920..5cacebe7 100644 --- a/company_library/FBIO.csv +++ b/company_library/FBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIO,2017-06-06,4.1900,4.2000,False,4.0500,4.0500,reg,191172 -FBIO,2017-06-07,4.3700,4.5000,False,4.2000,4.2000,reg,378371 -FBIO,2017-06-08,4.4500,4.6500,False,4.3700,4.4000,reg,415498 FBIO,2017-06-09,4.4300,4.6800,False,4.3800,4.4500,reg,267575 FBIO,2017-06-12,4.4700,4.7800,False,4.4100,4.4400,reg,218933 FBIO,2017-06-13,4.3200,4.4800,False,4.1500,4.4800,reg,220250 @@ -249,3 +246,6 @@ FBIO,2018-05-31,3.4500,3.4700,False,3.2200,3.2900,reg,167942 FBIO,2018-06-01,3.4100,3.4900,False,3.3900,3.4800,reg,66224 FBIO,2018-06-04,3.3400,3.4100,False,3.2700,3.4000,reg,76450 FBIO,2018-06-05,3.5300,3.5700,False,3.3400,3.3500,reg,100662 +FBIO,2018-06-06,3.4400,3.5690,False,3.4300,3.5300,reg,52488 +FBIO,2018-06-07,3.3100,3.4800,False,3.3000,3.4500,reg,79654 +FBIO,2018-06-08,3.3100,3.3600,False,3.2500,3.3100,reg,78073 diff --git a/company_library/FBIOP.csv b/company_library/FBIOP.csv index 47c58f23..f538ef37 100644 --- a/company_library/FBIOP.csv +++ b/company_library/FBIOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIOP,2017-06-06,23.8505,23.8505,True,23.8505,23.8505,reg,0 -FBIOP,2017-06-07,23.8505,23.8505,True,23.8505,23.8505,reg,0 -FBIOP,2017-06-08,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-09,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-12,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-13,23.8505,23.8505,True,23.8505,23.8505,reg,0 @@ -249,3 +246,6 @@ FBIOP,2018-05-31,22.4600,22.7800,False,21.1200,22.7800,reg,8683 FBIOP,2018-06-01,22.0000,22.3900,False,21.2000,22.3900,reg,7650 FBIOP,2018-06-04,22.4390,22.4390,False,21.5000,21.7000,reg,4500 FBIOP,2018-06-05,22.7224,22.7900,False,22.5000,22.5000,reg,2622 +FBIOP,2018-06-06,22.0100,22.2500,False,22.0100,22.2500,reg,2300 +FBIOP,2018-06-07,22.0000,22.6900,False,22.0000,22.0500,reg,4950 +FBIOP,2018-06-08,21.9399,22.0000,False,21.7710,22.0000,reg,4475 diff --git a/company_library/FBIZ.csv b/company_library/FBIZ.csv index 58886bff..3ec39479 100644 --- a/company_library/FBIZ.csv +++ b/company_library/FBIZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIZ,2017-06-06,22.3745,23.1757,False,22.1889,22.5016,reg,11705 -FBIZ,2017-06-07,22.6579,22.8655,False,22.4722,22.4722,reg,20960 -FBIZ,2017-06-08,23.3418,23.9964,False,22.6872,22.9608,reg,20479 FBIZ,2017-06-09,24.4166,24.6608,False,23.5079,23.5079,reg,23841 FBIZ,2017-06-12,23.8890,24.5241,False,23.6252,24.5241,reg,16773 FBIZ,2017-06-13,24.0746,24.1430,False,23.5960,23.8987,reg,9416 @@ -249,3 +246,6 @@ FBIZ,2018-05-31,25.8800,26.1600,False,25.7800,25.9500,reg,15223 FBIZ,2018-06-01,26.1300,26.4500,False,25.9300,26.0000,reg,27679 FBIZ,2018-06-04,25.7400,26.4400,False,25.7400,26.0600,reg,10695 FBIZ,2018-06-05,26.4000,26.4300,False,25.6950,25.7300,reg,9831 +FBIZ,2018-06-06,26.4000,26.6400,False,26.0166,26.3300,reg,10264 +FBIZ,2018-06-07,26.1000,26.8300,False,26.0200,26.4000,reg,29578 +FBIZ,2018-06-08,25.8600,26.3300,False,25.8500,26.3300,reg,11328 diff --git a/company_library/FBMS.csv b/company_library/FBMS.csv index d0fe8d85..31540e3f 100644 --- a/company_library/FBMS.csv +++ b/company_library/FBMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBMS,2017-06-06,27.1981,27.7947,False,27.1981,27.4964,reg,8923 -FBMS,2017-06-07,27.5958,27.6456,False,27.0986,27.3969,reg,7083 -FBMS,2017-06-08,27.3472,27.7450,False,27.1981,27.4964,reg,13697 FBMS,2017-06-09,28.0433,28.2422,False,27.5461,27.7947,reg,6852 FBMS,2017-06-12,27.7450,28.2422,False,27.3969,28.0433,reg,30150 FBMS,2017-06-13,27.6953,27.9936,False,27.4467,27.7947,reg,32866 @@ -249,3 +246,6 @@ FBMS,2018-05-31,34.3500,34.9000,False,34.2500,34.7000,reg,44590 FBMS,2018-06-01,34.4500,34.6500,False,34.3000,34.5500,reg,23375 FBMS,2018-06-04,34.4500,34.7500,False,34.4500,34.6000,reg,17823 FBMS,2018-06-05,34.4500,34.5000,False,34.2000,34.4000,reg,23814 +FBMS,2018-06-06,35.2500,35.3500,False,34.5000,34.6000,reg,31134 +FBMS,2018-06-07,35.1500,35.7000,False,35.0500,35.2500,reg,26477 +FBMS,2018-06-08,34.5500,35.2500,False,34.5500,35.1500,reg,28804 diff --git a/company_library/FBNC.csv b/company_library/FBNC.csv index d22e5754..dd67a1b6 100644 --- a/company_library/FBNC.csv +++ b/company_library/FBNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBNC,2017-06-06,28.1348,28.3031,False,27.5705,27.7190,reg,85563 -FBNC,2017-06-07,28.0853,28.3724,False,27.9368,28.1447,reg,87388 -FBNC,2017-06-08,28.7981,29.2534,False,28.1051,28.1051,reg,89541 FBNC,2017-06-09,30.5998,30.6394,False,29.2930,29.4514,reg,175707 FBNC,2017-06-12,30.6889,31.0948,False,30.3325,30.6790,reg,183830 FBNC,2017-06-13,31.3720,31.4115,False,30.7483,30.7978,reg,137656 @@ -249,3 +246,6 @@ FBNC,2018-05-31,41.6100,42.0100,False,41.4500,41.7700,reg,104486 FBNC,2018-06-01,41.9300,42.2700,False,41.8200,41.8200,reg,89643 FBNC,2018-06-04,42.1300,42.3900,False,41.7401,42.1500,reg,104256 FBNC,2018-06-05,41.9000,42.2500,False,41.6100,42.1700,reg,116144 +FBNC,2018-06-06,42.5700,42.6900,False,41.7525,42.0000,reg,128400 +FBNC,2018-06-07,42.3400,42.9400,False,42.1600,42.3900,reg,80126 +FBNC,2018-06-08,42.2600,42.6500,False,41.3000,42.3400,reg,95356 diff --git a/company_library/FBNK.csv b/company_library/FBNK.csv index f671bd50..5c75407d 100644 --- a/company_library/FBNK.csv +++ b/company_library/FBNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBNK,2017-06-06,24.5019,24.9900,False,24.3067,24.6971,reg,20963 -FBNK,2017-06-07,24.7948,24.9900,False,24.5995,24.7460,reg,25158 -FBNK,2017-06-08,25.4781,25.8197,False,24.7948,24.9412,reg,54669 FBNK,2017-06-09,26.2590,26.3566,False,25.5757,25.6245,reg,105904 FBNK,2017-06-12,26.6007,26.7744,False,25.9662,26.4543,reg,88815 FBNK,2017-06-13,26.5031,26.6983,False,26.3078,26.6007,reg,41602 @@ -249,3 +246,6 @@ FBNK,2018-05-31,25.6500,25.8500,False,25.5000,25.7000,reg,19414 FBNK,2018-06-01,26.0500,26.0750,False,25.7000,25.8000,reg,24603 FBNK,2018-06-04,26.3000,26.4500,False,26.0500,26.0500,reg,17482 FBNK,2018-06-05,26.3500,26.4000,False,25.4250,26.2500,reg,14883 +FBNK,2018-06-06,26.7000,26.8500,False,26.4000,26.4000,reg,20737 +FBNK,2018-06-07,26.7500,26.9000,False,26.7000,26.8500,reg,12297 +FBNK,2018-06-08,26.5000,26.7500,False,26.5000,26.7500,reg,13065 diff --git a/company_library/FBR.csv b/company_library/FBR.csv new file mode 100644 index 00000000..fbafdfad --- /dev/null +++ b/company_library/FBR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FBR,2017-06-08,11.4157,11.4704,False,11.1872,11.3760,reg,1832128 +FBR,2017-06-09,11.0481,11.4654,False,10.9984,11.4058,reg,2899007 +FBR,2017-06-12,11.0084,11.1971,False,10.9190,11.0282,reg,1512237 +FBR,2017-06-13,11.0084,11.0879,False,10.9289,10.9587,reg,1178964 +FBR,2017-06-14,11.2071,11.3263,False,11.0481,11.2667,reg,1959326 +FBR,2017-06-15,11.1375,11.2071,False,10.9885,11.1375,reg,1890626 +FBR,2017-06-16,11.1971,11.3064,False,11.0183,11.1475,reg,1827221 +FBR,2017-06-19,10.8593,11.2071,False,10.7501,11.1773,reg,2089416 +FBR,2017-06-20,10.7302,10.9388,False,10.6706,10.8593,reg,1722529 +FBR,2017-06-21,10.5215,10.7153,False,10.4619,10.7004,reg,2326759 +FBR,2017-06-22,10.4520,10.6110,False,10.3824,10.5911,reg,1075301 +FBR,2017-06-23,10.1539,10.5415,False,10.1241,10.4818,reg,2188287 +FBR,2017-06-26,10.2831,10.3526,False,10.0645,10.2135,reg,1362896 +FBR,2017-06-27,9.9950,10.4321,False,9.9254,10.4123,reg,1041139 +FBR,2017-06-28,9.9552,10.1043,False,9.8559,10.0744,reg,2110743 +FBR,2017-06-29,10.2632,10.3129,False,9.9850,9.9850,reg,2243358 +FBR,2017-06-30,10.0943,10.2036,False,10.0248,10.1440,reg,927165 +FBR,2017-07-05,10.0049,10.0049,False,9.8459,9.8956,reg,1211525 +FBR,2017-07-06,9.8658,10.0099,False,9.8360,9.9055,reg,729945 +FBR,2017-07-07,9.5876,9.7963,False,9.4982,9.7764,reg,994385 +FBR,2017-07-10,9.9354,9.9849,False,9.5379,9.5379,reg,612677 +FBR,2017-07-11,9.8956,9.9652,False,9.7963,9.9552,reg,648198 +FBR,2017-07-12,9.8360,10.0446,False,9.7714,9.9552,reg,1119838 +FBR,2017-07-13,10.1440,10.1539,False,9.8757,9.9751,reg,1670298 +FBR,2017-07-14,10.3427,10.3725,False,10.1043,10.1241,reg,1583348 +FBR,2017-07-17,10.4818,10.5017,False,10.3328,10.3824,reg,1506324 +FBR,2017-07-18,10.6706,10.7202,False,10.4123,10.4520,reg,1458457 +FBR,2017-07-19,10.8196,10.8792,False,10.7401,10.7699,reg,649705 +FBR,2017-07-20,10.7004,10.9041,False,10.6904,10.8792,reg,971516 +FBR,2017-07-21,10.6904,10.7749,False,10.5911,10.7501,reg,1233158 +FBR,2017-07-24,10.6308,10.6904,False,10.3526,10.6706,reg,986158 +FBR,2017-07-25,10.3228,10.6507,False,10.2433,10.6507,reg,1314902 +FBR,2017-07-26,10.3427,10.5315,False,10.3228,10.3924,reg,1016855 +FBR,2017-07-27,10.3924,10.5513,False,10.3328,10.4023,reg,942162 +FBR,2017-07-28,10.5613,10.6060,False,10.3228,10.4123,reg,854014 +FBR,2017-07-31,10.5017,10.6308,False,10.4619,10.5812,reg,820677 +FBR,2017-08-01,10.8991,10.9488,False,10.7004,10.7600,reg,2238615 +FBR,2017-08-02,10.9289,10.9686,False,10.6557,10.7699,reg,2306011 +FBR,2017-08-03,10.7600,10.9686,False,10.6954,10.9289,reg,1510420 +FBR,2017-08-04,10.9289,11.0580,False,10.6606,10.7898,reg,1865957 +FBR,2017-08-07,11.1574,11.2518,False,10.8196,10.9885,reg,1494999 +FBR,2017-08-08,10.8693,11.1773,False,10.8196,11.1475,reg,1558083 +FBR,2017-08-09,10.8494,10.9587,False,10.7699,10.8792,reg,1872796 +FBR,2017-08-10,10.9190,11.0382,False,10.6706,10.8891,reg,1485256 +FBR,2017-08-11,11.3561,11.5896,False,11.0879,11.1773,reg,1873736 +FBR,2017-08-14,11.4753,11.5648,False,11.2766,11.2866,reg,1901601 +FBR,2017-08-15,11.3859,11.5946,False,11.3164,11.5250,reg,1160128 +FBR,2017-08-16,12.0516,12.0814,False,11.5747,11.6045,reg,2820934 +FBR,2017-08-17,11.9820,12.3695,False,11.9721,12.1211,reg,2188639 +FBR,2017-08-18,12.0416,12.0913,False,11.7734,11.8628,reg,1395786 +FBR,2017-08-21,12.4391,12.5533,False,12.0416,12.0913,reg,1955903 +FBR,2017-08-22,12.4689,12.6676,False,12.3099,12.3198,reg,981809 +FBR,2017-08-23,12.5583,12.6080,False,12.3795,12.4589,reg,1541251 +FBR,2017-08-24,12.6676,12.7570,False,12.5416,12.6378,reg,1045901 +FBR,2017-08-25,12.9656,13.0103,False,12.6378,12.7073,reg,1639277 +FBR,2017-08-28,12.9557,13.0451,False,12.9160,12.9358,reg,698637 +FBR,2017-08-29,12.9557,12.9756,False,12.7669,12.9160,reg,733044 +FBR,2017-08-30,13.0650,13.1147,False,12.9060,12.9458,reg,998090 +FBR,2017-08-31,13.0749,13.1842,False,12.9855,13.1147,reg,1040395 +FBR,2017-09-01,13.4624,13.4723,False,13.1941,13.2836,reg,1157393 +FBR,2017-09-05,13.6512,13.7803,False,13.6214,13.7605,reg,1617168 +FBR,2017-09-06,13.6710,13.9294,False,13.6114,13.8002,reg,1261328 +FBR,2017-09-07,13.9194,13.9294,False,13.6710,13.7108,reg,670357 +FBR,2017-09-08,13.7704,13.9343,False,13.6263,13.8896,reg,758438 +FBR,2017-09-11,13.8399,14.0784,False,13.7406,13.8797,reg,847013 +FBR,2017-09-12,13.3332,13.8101,False,13.3034,13.7903,reg,2415566 +FBR,2017-09-13,13.0153,13.3531,False,13.0054,13.3332,reg,2626338 +FBR,2017-09-14,12.8961,13.0600,False,12.7967,12.8862,reg,1434162 +FBR,2017-09-15,13.2240,13.2538,False,12.8862,12.9060,reg,1529238 +FBR,2017-09-18,13.0650,13.3929,False,13.0252,13.3531,reg,1360397 +FBR,2017-09-19,13.1941,13.2041,False,12.9160,13.1345,reg,1409872 +FBR,2017-09-20,13.2339,13.2836,False,13.0252,13.2240,reg,1143795 +FBR,2017-09-21,13.0352,13.1842,False,13.0252,13.1743,reg,616420 +FBR,2017-09-22,13.0749,13.1047,False,12.9358,13.0252,reg,966834 +FBR,2017-09-25,12.5682,12.9557,False,12.5484,12.9458,reg,655265 +FBR,2017-09-26,12.1509,12.6576,False,12.1211,12.5782,reg,4444337 +FBR,2017-09-27,12.5086,12.5484,False,12.2006,12.2205,reg,2322574 +FBR,2017-09-28,13.4227,13.5618,False,12.7967,12.8166,reg,3631305 +FBR,2017-09-29,13.4525,13.5518,False,13.1743,13.5021,reg,2177489 +FBR,2017-10-02,13.4723,13.5220,False,13.3531,13.4227,reg,1445177 +FBR,2017-10-03,13.6810,13.7109,False,13.4624,13.5419,reg,1376955 +FBR,2017-10-04,14.1678,14.2175,False,13.7704,13.7704,reg,2250817 +FBR,2017-10-05,14.0685,14.5354,False,14.0039,14.3665,reg,1497386 +FBR,2017-10-06,14.5553,14.6745,False,14.3268,14.4361,reg,1431365 +FBR,2017-10-09,14.8136,14.9726,False,14.7540,14.9726,reg,1069126 +FBR,2017-10-10,15.1017,15.1315,False,14.8832,14.9030,reg,1027568 +FBR,2017-10-11,15.7873,15.8568,False,15.3700,15.6681,reg,2023205 +FBR,2017-10-12,15.7972,15.9959,False,15.7078,15.7475,reg,1183785 +FBR,2017-10-13,16.2145,16.3337,False,15.5985,15.7873,reg,1482933 +FBR,2017-10-16,16.8106,16.8206,False,16.4778,16.5523,reg,1692144 +FBR,2017-10-17,16.3238,16.6417,False,16.0655,16.6417,reg,1869858 +FBR,2017-10-18,15.6084,16.1946,False,15.5588,16.1350,reg,2337685 +FBR,2017-10-19,15.6879,15.6879,False,15.0620,15.2408,reg,1834448 +FBR,2017-10-20,16.1350,16.2443,False,15.6482,15.7376,reg,2439646 +FBR,2017-10-23,16.2940,16.6715,False,15.8767,16.0655,reg,1715286 +FBR,2017-10-24,16.3536,17.0987,False,16.1549,16.5026,reg,4175911 +FBR,2017-10-25,16.0853,16.2642,False,15.7873,16.2145,reg,1605514 +FBR,2017-10-26,16.0853,16.1748,False,15.9760,16.1251,reg,1329961 +FBR,2017-10-27,16.1052,16.2642,False,15.8071,15.9760,reg,1249380 +FBR,2017-10-30,15.6283,15.9661,False,15.3303,15.7277,reg,2303584 +FBR,2017-10-31,15.8370,16.0059,False,15.6283,15.7177,reg,940895 +FBR,2017-11-01,16.0158,16.1748,False,15.8171,15.9661,reg,867181 +FBR,2017-11-02,16.0853,16.1549,False,15.6581,15.9959,reg,883062 +FBR,2017-11-03,16.0555,16.1549,False,15.5488,15.7475,reg,1086948 +FBR,2017-11-06,15.5389,15.7873,False,15.4395,15.7873,reg,1090023 +FBR,2017-11-07,15.0620,15.4594,False,14.7540,15.4296,reg,2112841 +FBR,2017-11-08,15.0421,15.2110,False,14.8434,15.0024,reg,1383073 +FBR,2017-11-09,15.9661,16.1052,False,15.3601,15.5687,reg,2524834 +FBR,2017-11-10,15.2408,15.6879,False,15.1812,15.5687,reg,2309491 +FBR,2017-11-13,15.3104,15.3700,False,15.0421,15.1713,reg,1034747 +FBR,2017-11-14,15.2011,15.5290,False,15.0223,15.4992,reg,972435 +FBR,2017-11-15,15.3700,15.4495,False,14.9030,15.0223,reg,759219 +FBR,2017-11-16,15.6879,15.9015,False,15.6084,15.7177,reg,974044 +FBR,2017-11-17,15.9562,16.1251,False,15.8767,15.8767,reg,1385870 +FBR,2017-11-20,15.9860,16.0555,False,15.8767,15.8767,reg,507567 +FBR,2017-11-21,16.2344,16.3536,False,16.1251,16.1549,reg,792630 +FBR,2017-11-22,15.9760,16.5126,False,15.9313,16.3536,reg,863933 +FBR,2017-11-27,15.3501,15.3899,False,15.2011,15.3104,reg,1034557 +FBR,2017-11-28,15.1315,15.3798,False,15.1067,15.3700,reg,1298651 +FBR,2017-11-29,14.5553,14.9626,False,14.5255,14.9229,reg,1278406 +FBR,2017-11-30,13.8002,14.1291,False,13.6909,14.0883,reg,2281933 +FBR,2017-12-01,13.5618,13.8499,False,13.5518,13.8101,reg,1300450 +FBR,2017-12-04,13.5121,13.5816,False,13.2538,13.3631,reg,2019936 +FBR,2017-12-05,13.6015,13.9294,False,13.6015,13.6710,reg,1675145 +FBR,2017-12-06,14.5752,14.8633,False,14.3765,14.4659,reg,2847303 +FBR,2017-12-07,14.2473,14.3367,False,13.9790,13.9790,reg,1276869 +FBR,2017-12-08,14.1579,14.3069,False,13.9790,14.1678,reg,1142671 +FBR,2017-12-11,14.0287,14.1877,False,13.8797,14.0486,reg,734689 +FBR,2017-12-12,14.3268,14.3963,False,13.6760,13.7307,reg,1028287 +FBR,2017-12-13,14.1678,14.3069,False,13.9890,14.2175,reg,1021471 +FBR,2017-12-14,14.3665,14.4261,False,14.1678,14.1678,reg,1239847 +FBR,2017-12-15,14.4063,14.6149,False,14.3814,14.4559,reg,1107995 +FBR,2017-12-18,14.5950,14.7043,False,14.4857,14.4957,reg,960040 +FBR,2017-12-19,14.4758,14.7739,False,14.3864,14.7739,reg,760979 +FBR,2017-12-20,14.7143,14.7739,False,14.4361,14.4758,reg,674863 +FBR,2017-12-21,14.8335,14.9328,False,14.6000,14.6546,reg,1765002 +FBR,2017-12-22,14.2572,14.5950,False,14.1877,14.5255,reg,1387351 +FBR,2017-12-26,14.2771,14.4063,False,14.2374,14.3566,reg,411793 +FBR,2017-12-27,14.3566,14.3566,False,14.1877,14.2274,reg,547073 +FBR,2017-12-28,14.5156,14.5255,False,14.3566,14.3665,reg,708000 +FBR,2017-12-29,14.6050,14.7341,False,14.5255,14.5255,reg,675290 +FBR,2018-01-02,14.6845,14.9428,False,14.5354,14.5553,reg,788373 +FBR,2018-01-03,14.4460,14.7242,False,14.4063,14.7043,reg,750557 +FBR,2018-01-04,14.5056,14.6248,False,14.3566,14.4162,reg,736210 +FBR,2018-01-05,14.5056,14.6050,False,14.4659,14.5553,reg,1362502 +FBR,2018-01-08,14.9229,15.0123,False,14.7739,15.0123,reg,1339978 +FBR,2018-01-09,15.0918,15.2408,False,15.0620,15.2011,reg,1351272 +FBR,2018-01-10,15.2210,15.4197,False,15.2110,15.2607,reg,1075407 +FBR,2018-01-11,15.3501,15.4097,False,15.1117,15.1613,reg,517298 +FBR,2018-01-12,15.5886,15.7525,False,15.5141,15.5588,reg,1073409 +FBR,2018-01-16,15.4693,15.8817,False,15.4693,15.7277,reg,1025021 +FBR,2018-01-17,15.3998,15.5886,False,15.2607,15.5588,reg,1195825 +FBR,2018-01-18,16.1151,16.6218,False,15.9711,16.4927,reg,3346659 +FBR,2018-01-19,16.3039,16.7907,False,16.2691,16.7113,reg,1855846 +FBR,2018-01-22,16.8305,16.8603,False,16.5622,16.7212,reg,1711026 +FBR,2018-01-23,16.8504,16.9596,False,16.7709,16.7907,reg,1606783 +FBR,2018-01-24,16.6517,17.0391,False,16.6218,16.8603,reg,1631449 +FBR,2018-01-25,16.2344,16.7113,False,16.1350,16.6119,reg,1836506 +FBR,2018-01-26,16.4828,16.5026,False,16.2642,16.3238,reg,1715108 +FBR,2018-01-29,17.3173,17.9134,False,17.2577,17.4564,reg,3049172 +FBR,2018-01-30,17.7247,17.7346,False,17.4664,17.5856,reg,1524548 +FBR,2018-01-31,17.0888,17.5160,False,16.9100,17.4962,reg,2090055 +FBR,2018-02-01,17.0689,17.4167,False,17.0590,17.3571,reg,1017076 +FBR,2018-02-02,17.3173,17.4713,False,17.2180,17.3869,reg,1929943 +FBR,2018-02-05,16.5920,17.3273,False,16.4529,17.3173,reg,3012048 +FBR,2018-02-06,16.6417,16.8901,False,16.4927,16.5821,reg,2791581 +FBR,2018-02-07,16.7609,17.3074,False,16.7212,17.2279,reg,2146747 +FBR,2018-02-08,16.4728,17.1812,False,16.3039,17.1285,reg,2185269 +FBR,2018-02-09,16.4132,16.6517,False,15.8469,16.5026,reg,2050168 +FBR,2018-02-12,16.8404,16.9696,False,16.5821,16.5821,reg,753330 +FBR,2018-02-13,16.7113,16.9100,False,16.5920,16.7808,reg,561337 +FBR,2018-02-14,16.6417,16.7709,False,16.3238,16.5622,reg,1049063 +FBR,2018-02-15,16.6020,16.6218,False,16.3784,16.5225,reg,658025 +FBR,2018-02-16,17.7247,17.7247,False,16.7808,16.8702,reg,4970189 +FBR,2018-02-20,19.1256,19.4733,False,18.4698,18.8772,reg,4504194 +FBR,2018-02-21,18.6089,19.0659,False,18.3804,19.0262,reg,2693389 +FBR,2018-02-22,18.6487,18.9865,False,18.4301,18.8772,reg,1833594 +FBR,2018-02-23,18.5791,18.7480,False,18.3407,18.7083,reg,2101474 +FBR,2018-02-26,18.7977,19.0163,False,18.6931,18.7579,reg,1344892 +FBR,2018-02-27,18.9964,19.2994,False,18.7331,19.0163,reg,1128846 +FBR,2018-02-28,18.6785,19.1156,False,18.6089,19.0560,reg,1419297 +FBR,2018-03-01,18.7083,19.0262,False,18.5990,18.8672,reg,1212652 +FBR,2018-03-02,18.8275,19.1454,False,18.6487,19.1057,reg,1450647 +FBR,2018-03-05,18.6785,18.8474,False,18.4500,18.7281,reg,1083013 +FBR,2018-03-06,19.2547,19.2647,False,18.9070,18.9467,reg,1761228 +FBR,2018-03-07,19.2050,19.3243,False,18.9070,19.2150,reg,1487925 +FBR,2018-03-08,20.3675,20.4022,False,19.6720,19.7614,reg,2746313 +FBR,2018-03-09,20.4966,20.7351,False,20.0348,20.2483,reg,2224961 +FBR,2018-03-12,21.1822,21.5398,False,21.1325,21.3511,reg,2941197 +FBR,2018-03-13,20.9934,21.4107,False,20.9189,21.4107,reg,2813824 +FBR,2018-03-14,21.8081,21.9075,False,21.4008,21.5697,reg,2198009 +FBR,2018-03-15,21.5001,21.6988,False,21.2219,21.4206,reg,1789113 +FBR,2018-03-16,19.3441,19.7018,False,19.1554,19.6720,reg,4581799 +FBR,2018-03-19,19.3342,19.5329,False,19.1057,19.4435,reg,2084355 +FBR,2018-03-20,19.1951,19.3938,False,19.1107,19.3441,reg,1355227 +FBR,2018-03-21,19.2746,19.3541,False,19.0163,19.1852,reg,5261498 +FBR,2018-03-22,19.0461,19.2150,False,18.8772,18.9467,reg,4183073 +FBR,2018-03-23,19.2647,19.5776,False,19.2100,19.3441,reg,3137121 +FBR,2018-03-26,19.7117,19.7962,False,19.3888,19.6124,reg,2416563 +FBR,2018-03-27,19.1454,19.6621,False,19.0957,19.5826,reg,1700059 +FBR,2018-03-28,19.1256,19.2249,False,18.9964,19.1057,reg,1301911 +FBR,2018-03-29,19.3739,19.4336,False,19.1057,19.1057,reg,1303555 +FBR,2018-04-02,19.1554,19.3441,False,19.0510,19.3143,reg,945755 +FBR,2018-04-03,19.2249,19.3243,False,19.0759,19.2845,reg,979503 +FBR,2018-04-04,19.3143,19.3342,False,18.9169,19.0262,reg,791040 +FBR,2018-04-05,19.4336,19.6174,False,19.3143,19.5329,reg,877665 +FBR,2018-04-06,19.6124,19.6422,False,19.3044,19.3938,reg,1184191 +FBR,2018-04-09,19.2746,19.6223,False,19.2150,19.6124,reg,997554 +FBR,2018-04-10,19.3143,19.4435,False,19.1454,19.2249,reg,1211748 +FBR,2018-04-11,19.3640,19.4932,False,19.2497,19.2945,reg,1414365 +FBR,2018-04-12,19.4137,19.5627,False,19.3044,19.3839,reg,1010865 +FBR,2018-04-13,19.2448,19.4733,False,19.1852,19.4137,reg,868229 +FBR,2018-04-16,19.3541,19.3739,False,19.1057,19.2845,reg,832880 +FBR,2018-04-17,19.6323,19.7465,False,19.3292,19.3938,reg,1030800 +FBR,2018-04-18,19.7813,19.8359,False,19.6124,19.6422,reg,648987 +FBR,2018-04-19,19.5528,19.6422,False,19.4435,19.5726,reg,733180 +FBR,2018-04-20,19.4435,19.4783,False,19.3332,19.4534,reg,660840 +FBR,2018-04-23,19.1653,19.3739,False,19.1355,19.3640,reg,1079975 +FBR,2018-04-24,19.0063,19.2448,False,18.9418,19.1752,reg,1602267 +FBR,2018-04-25,19.0759,19.0858,False,18.7480,18.9765,reg,1959211 +FBR,2018-04-26,19.2845,19.3342,False,18.9517,19.0858,reg,1653095 +FBR,2018-04-27,19.5230,19.7415,False,19.3392,19.7217,reg,1707400 +FBR,2018-04-30,19.4336,19.5626,False,19.2547,19.4733,reg,1301721 +FBR,2018-05-01,19.3143,19.4435,False,19.0858,19.4435,reg,435766 +FBR,2018-05-02,19.4336,19.5925,False,19.1504,19.2845,reg,1883796 +FBR,2018-05-03,19.4832,19.7714,False,19.3690,19.5230,reg,1311116 +FBR,2018-05-04,19.5100,19.6250,False,19.3300,19.4200,reg,575157 +FBR,2018-05-07,19.2900,19.4300,False,19.2100,19.3900,reg,614997 +FBR,2018-05-08,19.2100,19.4400,False,19.0800,19.2100,reg,728022 +FBR,2018-05-09,19.3700,19.3900,False,19.0700,19.1500,reg,784018 +FBR,2018-05-10,19.6600,19.7950,False,19.5200,19.6100,reg,1129060 +FBR,2018-05-11,19.5000,19.7000,False,19.3750,19.5300,reg,853143 +FBR,2018-05-14,19.4500,19.6000,False,19.3950,19.6000,reg,1001621 +FBR,2018-05-15,19.3400,19.5200,False,19.2350,19.4500,reg,1285304 +FBR,2018-05-16,19.0800,19.4000,False,19.0700,19.4000,reg,1059388 +FBR,2018-05-17,18.9700,19.1400,False,18.8800,19.0000,reg,1789684 +FBR,2018-05-18,18.9300,19.0650,False,18.8250,18.9800,reg,1257769 +FBR,2018-05-21,19.3200,19.4100,False,19.0700,19.1300,reg,1748110 +FBR,2018-05-22,19.1800,19.4900,False,19.1500,19.3500,reg,1019939 +FBR,2018-05-23,19.2100,19.2800,False,18.9100,19.2800,reg,1804043 +FBR,2018-05-24,19.5300,19.5500,False,19.0550,19.1700,reg,1234141 +FBR,2018-05-25,19.2800,19.4600,False,19.1800,19.4200,reg,873827 +FBR,2018-05-29,18.7000,19.1300,False,18.5500,19.0700,reg,1473399 +FBR,2018-05-30,18.7600,18.8200,False,18.6350,18.7600,reg,1695705 +FBR,2018-05-31,18.5000,18.8900,False,18.4500,18.8000,reg,693940 +FBR,2018-06-01,18.8300,18.9400,False,18.4200,18.8000,reg,1468622 +FBR,2018-06-04,19.2900,19.3000,False,18.7300,18.8000,reg,1232149 +FBR,2018-06-05,19.2000,19.3500,False,19.0700,19.2800,reg,1492309 +FBR,2018-06-06,19.4500,19.5100,False,19.1400,19.1800,reg,987127 +FBR,2018-06-07,19.0200,19.2500,False,18.3500,19.2000,reg,2033537 diff --git a/company_library/FBSS.csv b/company_library/FBSS.csv index 54c39b37..ecc36b6b 100644 --- a/company_library/FBSS.csv +++ b/company_library/FBSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBSS,2017-06-06,18.0637,18.0637,False,18.0637,18.0637,reg,1202 -FBSS,2017-06-07,18.0637,18.0637,False,18.0637,18.0637,reg,30 -FBSS,2017-06-08,18.0637,18.0637,False,18.0637,18.0637,reg,71 FBSS,2017-06-09,18.4542,18.4542,False,18.4542,18.4542,reg,494 FBSS,2017-06-12,18.4542,18.4542,False,18.4542,18.4542,reg,678 FBSS,2017-06-13,18.3077,18.5323,False,18.0636,18.5323,reg,2139 @@ -249,3 +246,6 @@ FBSS,2018-05-31,20.7300,20.7300,False,20.1400,20.1400,reg,1943 FBSS,2018-06-01,20.7300,20.7300,False,20.7300,20.7300,reg,0 FBSS,2018-06-04,20.7500,20.7500,False,20.7500,20.7500,reg,721 FBSS,2018-06-05,21.4700,21.4700,False,20.8600,21.4500,reg,4218 +FBSS,2018-06-06,20.7600,21.6517,False,20.7600,21.4100,reg,20099 +FBSS,2018-06-07,21.5348,21.5348,False,21.2000,21.2000,reg,752 +FBSS,2018-06-08,21.2500,21.3500,False,21.2500,21.3500,reg,905 diff --git a/company_library/FBZ.csv b/company_library/FBZ.csv index 07fb4ca3..a14d5637 100644 --- a/company_library/FBZ.csv +++ b/company_library/FBZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBZ,2017-06-06,12.7699,12.7699,False,12.5852,12.6902,reg,9728 -FBZ,2017-06-07,12.7259,12.8142,False,12.6203,12.7699,reg,2331951 -FBZ,2017-06-08,12.6203,12.6467,False,12.4619,12.6115,reg,179619 FBZ,2017-06-09,12.3651,12.6643,False,12.3299,12.6643,reg,10115538 FBZ,2017-06-12,12.3035,12.4267,False,12.1715,12.3475,reg,337091 FBZ,2017-06-13,12.3211,12.3563,False,12.1627,12.2155,reg,368115 @@ -249,3 +246,6 @@ FBZ,2018-05-31,13.5800,13.6700,False,13.5200,13.5200,reg,6635 FBZ,2018-06-01,13.6600,13.7500,False,13.3900,13.7500,reg,6943 FBZ,2018-06-04,14.0300,14.0300,False,13.8400,13.8400,reg,5032 FBZ,2018-06-05,13.4000,13.8065,False,13.4000,13.7100,reg,15983 +FBZ,2018-06-06,13.1500,13.3253,False,13.1500,13.3253,reg,2405 +FBZ,2018-06-07,12.4800,12.9500,False,11.9000,12.9500,reg,29731 +FBZ,2018-06-08,13.1501,13.2050,False,12.7210,12.9000,reg,7701 diff --git a/company_library/FCA.csv b/company_library/FCA.csv index 4b36ba54..86d9d787 100644 --- a/company_library/FCA.csv +++ b/company_library/FCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCA,2017-06-06,22.8711,22.8711,False,22.8711,22.8711,reg,300 -FCA,2017-06-07,22.9050,22.9185,False,22.8894,22.9185,reg,5525 -FCA,2017-06-08,23.1788,23.1788,False,23.1788,23.1788,reg,535 FCA,2017-06-09,22.7238,22.9673,False,22.7238,22.9673,reg,19042 FCA,2017-06-12,22.7238,22.7238,False,22.7238,22.7238,reg,0 FCA,2017-06-13,23.0257,23.0744,False,23.0160,23.0744,reg,4238 @@ -249,3 +246,6 @@ FCA,2018-05-31,32.0000,32.0400,False,31.7970,31.8003,reg,1710 FCA,2018-06-01,31.9050,32.0000,False,31.8747,31.9900,reg,7874 FCA,2018-06-04,32.6524,32.8500,False,32.2201,32.2201,reg,2257 FCA,2018-06-05,32.8695,32.8695,False,32.4927,32.4927,reg,2238 +FCA,2018-06-06,33.4450,33.4450,False,32.6600,32.6600,reg,1193 +FCA,2018-06-07,32.9443,32.9443,False,32.9443,32.9443,reg,193 +FCA,2018-06-08,33.2200,33.2437,False,32.9440,33.0850,reg,3569 diff --git a/company_library/FCAL.csv b/company_library/FCAL.csv index 79166129..a06b08c3 100644 --- a/company_library/FCAL.csv +++ b/company_library/FCAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -FCAL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -FCAL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ FCAL,2018-05-31,50.3800,50.8468,False,50.3500,50.8468,reg,1150 FCAL,2018-06-01,50.2800,50.2800,False,50.2000,50.2000,reg,1018 FCAL,2018-06-04,50.0500,50.2900,False,50.0500,50.2650,reg,2298 FCAL,2018-06-05,50.3800,50.3800,False,50.3800,50.3800,reg,215 +FCAL,2018-06-06,50.3200,50.3400,False,50.2200,50.3400,reg,670 +FCAL,2018-06-07,50.3200,50.3400,False,50.2200,50.3400,reg,670 +FCAL,2018-06-08,50.2560,50.3600,False,50.2300,50.3300,reg,1586 diff --git a/company_library/FCAN.csv b/company_library/FCAN.csv index de6d1c84..25bf313b 100644 --- a/company_library/FCAN.csv +++ b/company_library/FCAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAN,2017-06-06,22.2041,22.2832,False,22.1566,22.2832,reg,679 -FCAN,2017-06-07,22.0659,22.3424,False,22.0659,22.3424,reg,343 -FCAN,2017-06-08,22.2436,22.2535,False,22.2140,22.2140,reg,300 FCAN,2017-06-09,22.5301,22.5301,False,22.3523,22.3523,reg,497 FCAN,2017-06-12,22.5005,22.5005,False,22.4313,22.4313,reg,500 FCAN,2017-06-13,22.6193,22.6193,False,22.6193,22.6193,reg,470 @@ -249,3 +246,6 @@ FCAN,2018-05-31,26.8500,26.8500,False,26.8500,26.8500,reg,4 FCAN,2018-06-01,26.6000,26.7400,False,26.6000,26.6899,reg,10241 FCAN,2018-06-04,26.5900,26.6200,False,26.5900,26.6100,reg,905 FCAN,2018-06-05,26.8070,26.8070,False,26.8070,26.8070,reg,229 +FCAN,2018-06-06,27.1000,27.1000,False,27.0283,27.0290,reg,135272 +FCAN,2018-06-07,27.1148,27.2065,False,27.1148,27.1200,reg,741 +FCAN,2018-06-08,27.1050,27.1050,False,26.9505,27.0300,reg,1403 diff --git a/company_library/FCAP.csv b/company_library/FCAP.csv index 20699f5e..46807dfe 100644 --- a/company_library/FCAP.csv +++ b/company_library/FCAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAP,2017-06-06,30.6143,30.6143,False,30.6143,30.6143,reg,61 -FCAP,2017-06-07,30.4924,30.4924,False,30.4924,30.4924,reg,283 -FCAP,2017-06-08,29.9806,30.7118,False,29.9806,30.7118,reg,2467 FCAP,2017-06-09,29.9806,29.9806,False,29.9806,29.9806,reg,243 FCAP,2017-06-12,29.1887,29.5028,False,29.1811,29.4444,reg,4554 FCAP,2017-06-13,29.7505,29.7505,False,29.6523,29.6523,reg,970 @@ -249,3 +246,6 @@ FCAP,2018-05-31,37.1000,38.4703,False,37.1000,37.7884,reg,3287 FCAP,2018-06-01,37.4800,37.4800,False,37.4800,37.4800,reg,479 FCAP,2018-06-04,36.6600,37.0027,False,36.5147,36.7597,reg,2542 FCAP,2018-06-05,37.5000,37.5000,False,36.3800,36.3800,reg,799 +FCAP,2018-06-06,36.8000,38.4750,False,36.8000,37.7100,reg,2291 +FCAP,2018-06-07,36.7100,36.9000,False,36.7100,36.9000,reg,727 +FCAP,2018-06-08,36.7500,36.7500,False,36.7500,36.7500,reg,230 diff --git a/company_library/FCAU.csv b/company_library/FCAU.csv index 065972ba..b8cae0b2 100644 --- a/company_library/FCAU.csv +++ b/company_library/FCAU.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAU,2017-06-06,10.8300,10.8800,False,10.7000,10.7300,reg,3931896 -FCAU,2017-06-07,10.9400,11.0900,False,10.8950,10.9800,reg,5924139 FCAU,2017-06-08,10.8600,10.8600,False,10.6800,10.6900,reg,6779590 FCAU,2017-06-09,10.7600,10.9000,False,10.7000,10.8500,reg,7590981 FCAU,2017-06-12,10.9900,11.0000,False,10.8200,10.8400,reg,7759180 @@ -249,3 +247,5 @@ FCAU,2018-05-31,23.2300,23.2900,False,22.4700,22.6200,reg,10365835 FCAU,2018-06-01,21.5500,22.8000,False,21.3400,22.8000,reg,13196330 FCAU,2018-06-04,20.8200,21.0500,False,20.7100,20.9800,reg,7932647 FCAU,2018-06-05,20.9800,21.1752,False,20.8800,21.0700,reg,3354214 +FCAU,2018-06-06,21.1700,21.1800,False,20.8000,20.8500,reg,4126375 +FCAU,2018-06-07,21.3900,21.8100,False,21.2600,21.7200,reg,6419286 diff --git a/company_library/FCBC.csv b/company_library/FCBC.csv index 4eb669fb..1f20cf28 100644 --- a/company_library/FCBC.csv +++ b/company_library/FCBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCBC,2017-06-06,24.3582,24.6173,False,24.1086,24.3006,reg,11045 -FCBC,2017-06-07,24.7996,24.9052,False,24.3966,24.4445,reg,20115 -FCBC,2017-06-08,25.6058,26.2009,False,24.7996,24.8380,reg,26233 FCBC,2017-06-09,26.9207,26.9879,False,25.7690,25.7690,reg,38612 FCBC,2017-06-12,26.7479,27.6405,False,26.1769,27.0358,reg,41436 FCBC,2017-06-13,26.8247,27.3430,False,26.4312,26.6999,reg,21830 @@ -249,3 +246,6 @@ FCBC,2018-05-31,34.4500,34.7300,False,33.8050,34.4200,reg,61684 FCBC,2018-06-01,34.8800,34.9500,False,34.3600,34.6200,reg,46591 FCBC,2018-06-04,35.3300,35.4800,False,34.7600,34.9700,reg,36655 FCBC,2018-06-05,35.2600,35.3500,False,35.0500,35.2700,reg,28262 +FCBC,2018-06-06,35.4600,35.5000,False,34.9000,34.9000,reg,30651 +FCBC,2018-06-07,35.3200,36.0900,False,35.1000,35.5100,reg,30914 +FCBC,2018-06-08,35.0000,35.5600,False,34.4300,35.3200,reg,26361 diff --git a/company_library/FCBP.csv b/company_library/FCBP.csv index fafe062e..562dffcd 100644 --- a/company_library/FCBP.csv +++ b/company_library/FCBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCBP,2017-06-06,27.8081,27.8081,True,27.8081,27.8081,reg,0 -FCBP,2017-06-07,27.8081,27.8081,True,27.8081,27.8081,reg,0 -FCBP,2017-06-08,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-09,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-12,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-13,27.8081,27.8081,True,27.8081,27.8081,reg,0 @@ -249,3 +246,6 @@ FCBP,2018-05-31,28.4400,28.4400,False,27.9000,28.3500,reg,14602 FCBP,2018-06-01,28.4800,28.4800,False,28.0100,28.4800,reg,8667 FCBP,2018-06-04,29.2500,29.2500,False,27.3000,27.3500,reg,18415 FCBP,2018-06-05,28.9500,29.0000,False,28.6400,28.6800,reg,16529 +FCBP,2018-06-06,28.9000,28.9500,False,28.1100,28.9200,reg,12622 +FCBP,2018-06-07,28.8500,28.9000,False,28.0800,28.9000,reg,12707 +FCBP,2018-06-08,27.5300,28.9000,False,27.3400,28.4922,reg,20111 diff --git a/company_library/FCCO.csv b/company_library/FCCO.csv index 55138e23..53f5ffe7 100644 --- a/company_library/FCCO.csv +++ b/company_library/FCCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCCO,2017-06-06,20.6411,21.0834,False,20.4937,20.4937,reg,1068 -FCCO,2017-06-07,20.1497,20.6411,False,20.1497,20.5428,reg,6451 -FCCO,2017-06-08,20.1497,20.9360,False,20.0514,20.3462,reg,3870 FCCO,2017-06-09,20.3954,20.6411,False,20.3954,20.6411,reg,555 FCCO,2017-06-12,18.9702,20.6903,False,18.5770,20.4445,reg,32597 FCCO,2017-06-13,20.6411,20.6411,False,19.1176,19.1667,reg,9818 @@ -249,3 +246,6 @@ FCCO,2018-05-31,23.4500,23.9500,False,23.1000,23.1000,reg,17991 FCCO,2018-06-01,23.9500,24.1750,False,23.4750,23.5000,reg,85420 FCCO,2018-06-04,24.3000,24.6500,False,24.1500,24.1500,reg,13930 FCCO,2018-06-05,24.0000,24.6500,False,23.9500,24.3500,reg,17888 +FCCO,2018-06-06,24.0000,24.4000,False,23.9500,24.1500,reg,22600 +FCCO,2018-06-07,24.1000,24.5000,False,23.9500,24.5000,reg,19543 +FCCO,2018-06-08,23.7500,24.4500,False,23.4000,24.4500,reg,13685 diff --git a/company_library/FCCY.csv b/company_library/FCCY.csv index 1085c472..a6427908 100644 --- a/company_library/FCCY.csv +++ b/company_library/FCCY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCCY,2017-06-06,16.8434,17.5843,False,16.8434,17.5843,reg,19090 -FCCY,2017-06-07,17.0410,17.0410,False,16.8434,16.8434,reg,6187 -FCCY,2017-06-08,16.8928,17.0904,False,16.8434,16.9422,reg,7771 FCCY,2017-06-09,17.3373,17.4361,False,16.8434,17.0904,reg,15505 FCCY,2017-06-12,16.7940,17.4114,False,16.7940,17.2385,reg,15658 FCCY,2017-06-13,16.8434,17.3373,False,16.7940,16.8434,reg,43611 @@ -249,3 +246,6 @@ FCCY,2018-05-31,21.6000,22.0000,False,21.0500,21.0500,reg,19113 FCCY,2018-06-01,21.7000,21.7500,False,21.4000,21.5000,reg,13781 FCCY,2018-06-04,21.6000,21.6500,False,21.0000,21.5500,reg,12247 FCCY,2018-06-05,21.4500,21.6500,False,21.3000,21.6500,reg,17124 +FCCY,2018-06-06,21.4500,21.5000,False,21.3000,21.3000,reg,10377 +FCCY,2018-06-07,21.4500,21.5000,False,21.3500,21.5000,reg,9368 +FCCY,2018-06-08,21.3000,21.6000,False,21.3000,21.5500,reg,9103 diff --git a/company_library/FCEF.csv b/company_library/FCEF.csv index dd389b4b..8085b992 100644 --- a/company_library/FCEF.csv +++ b/company_library/FCEF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCEF,2017-06-06,20.5674,20.5674,False,20.4721,20.5557,reg,14839 -FCEF,2017-06-07,20.4519,20.5865,False,20.4519,20.5674,reg,34234 -FCEF,2017-06-08,20.4619,20.4816,False,20.4539,20.4540,reg,2471 FCEF,2017-06-09,20.5198,20.5426,False,20.4910,20.5007,reg,6765 FCEF,2017-06-12,20.4914,20.4914,False,20.4914,20.4914,reg,899 FCEF,2017-06-13,20.5343,20.5579,False,20.5150,20.5346,reg,2922 @@ -249,3 +246,6 @@ FCEF,2018-05-31,21.6800,21.7250,False,21.6700,21.7250,reg,2022 FCEF,2018-06-01,21.8000,21.8000,False,21.6700,21.6700,reg,1517 FCEF,2018-06-04,21.8100,21.8200,False,21.7900,21.8000,reg,1124 FCEF,2018-06-05,21.8410,21.9500,False,21.8310,21.8663,reg,209933 +FCEF,2018-06-06,21.9500,21.9750,False,21.9427,21.9750,reg,2300 +FCEF,2018-06-07,21.9096,21.9999,False,21.8800,21.8800,reg,10620 +FCEF,2018-06-08,21.8800,21.9315,False,21.8600,21.8600,reg,1967 diff --git a/company_library/FCEL.csv b/company_library/FCEL.csv index b081a20b..2cfa59f8 100644 --- a/company_library/FCEL.csv +++ b/company_library/FCEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCEL,2017-06-06,1.0300,1.1500,False,1.0300,1.1400,reg,1003686 -FCEL,2017-06-07,1.0800,1.0800,False,1.0000,1.0300,reg,812224 -FCEL,2017-06-08,1.0400,1.1200,False,0.9500,1.0500,reg,1416500 FCEL,2017-06-09,1.1000,1.1200,False,1.0500,1.1000,reg,989124 FCEL,2017-06-12,1.1000,1.1000,False,1.0700,1.1000,reg,479414 FCEL,2017-06-13,1.1400,1.1600,False,1.0800,1.1000,reg,1268632 @@ -249,3 +246,6 @@ FCEL,2018-05-31,1.8700,1.9350,False,1.8500,1.8500,reg,480661 FCEL,2018-06-01,1.9300,1.9400,False,1.8750,1.8800,reg,669945 FCEL,2018-06-04,1.9400,1.9800,False,1.9000,1.9500,reg,633605 FCEL,2018-06-05,1.9200,1.9700,False,1.9100,1.9700,reg,490858 +FCEL,2018-06-06,1.9200,1.9500,False,1.9100,1.9500,reg,632086 +FCEL,2018-06-07,1.7400,1.8500,False,1.7101,1.8500,reg,2537579 +FCEL,2018-06-08,1.7500,1.7990,False,1.7400,1.7700,reg,738057 diff --git a/company_library/FCF.csv b/company_library/FCF.csv new file mode 100644 index 00000000..e7824534 --- /dev/null +++ b/company_library/FCF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FCF,2017-06-08,12.4779,12.6635,False,12.1359,12.1652,reg,868017 +FCF,2017-06-09,12.8394,12.8883,False,12.4877,12.5561,reg,1589759 +FCF,2017-06-12,12.8101,13.1326,False,12.7222,12.8590,reg,758688 +FCF,2017-06-13,12.8883,13.0446,False,12.7613,12.9078,reg,566175 +FCF,2017-06-14,12.8785,12.8785,False,12.5463,12.7906,reg,466725 +FCF,2017-06-15,12.8687,13.0544,False,12.7222,12.7906,reg,365431 +FCF,2017-06-16,12.6049,12.8297,False,12.5854,12.7124,reg,1272751 +FCF,2017-06-19,12.4974,12.7906,False,12.4779,12.7026,reg,454470 +FCF,2017-06-20,12.3313,12.4974,False,12.3215,12.4681,reg,301301 +FCF,2017-06-21,12.1750,12.3802,False,12.1652,12.3606,reg,386498 +FCF,2017-06-22,12.1457,12.2629,False,12.0577,12.1652,reg,288551 +FCF,2017-06-23,12.0577,12.2238,False,12.0186,12.2141,reg,1164887 +FCF,2017-06-26,12.0870,12.1847,False,11.9649,12.0577,reg,347735 +FCF,2017-06-27,12.1750,12.2825,False,12.0382,12.1554,reg,596103 +FCF,2017-06-28,12.3899,12.3997,False,12.2336,12.2531,reg,367279 +FCF,2017-06-29,12.5072,12.6440,False,12.3215,12.6245,reg,400420 +FCF,2017-06-30,12.3899,12.5561,False,12.2727,12.5561,reg,451112 +FCF,2017-07-05,12.5658,12.8003,False,12.3997,12.8003,reg,373632 +FCF,2017-07-06,12.3899,12.5951,False,12.3802,12.5463,reg,401833 +FCF,2017-07-07,12.7515,12.7515,False,12.3997,12.4681,reg,517335 +FCF,2017-07-10,12.5365,12.7222,False,12.4681,12.7026,reg,404870 +FCF,2017-07-11,12.5365,12.5854,False,12.3606,12.5658,reg,520268 +FCF,2017-07-12,12.5658,12.6733,False,12.4779,12.4974,reg,309774 +FCF,2017-07-13,12.5951,12.6147,False,12.4486,12.5951,reg,352112 +FCF,2017-07-14,12.4877,12.5561,False,12.2727,12.4681,reg,394274 +FCF,2017-07-17,12.5756,12.6147,False,12.3899,12.5658,reg,528439 +FCF,2017-07-18,12.6635,12.6734,False,12.4486,12.4779,reg,516365 +FCF,2017-07-19,12.6831,12.7759,False,12.5756,12.6635,reg,460309 +FCF,2017-07-20,12.7124,12.7613,False,12.6049,12.6733,reg,478612 +FCF,2017-07-21,12.4974,12.8199,False,12.4681,12.8199,reg,369898 +FCF,2017-07-24,12.6147,12.6440,False,12.4877,12.4877,reg,345914 +FCF,2017-07-25,12.8785,12.9176,False,12.7417,12.7808,reg,437861 +FCF,2017-07-26,12.5170,12.9078,False,12.5072,12.7222,reg,337167 +FCF,2017-07-27,12.6538,12.7906,False,12.5170,12.6049,reg,300457 +FCF,2017-07-28,12.6342,12.6733,False,12.5072,12.6440,reg,250581 +FCF,2017-07-31,12.7319,12.8003,False,12.6049,12.7026,reg,290367 +FCF,2017-08-01,12.7515,12.8199,False,12.6635,12.7808,reg,243326 +FCF,2017-08-02,12.6831,12.7906,False,12.5951,12.7515,reg,301040 +FCF,2017-08-03,12.5553,12.7617,False,12.5061,12.6831,reg,265916 +FCF,2017-08-04,12.7224,12.7814,False,12.6339,12.6831,reg,268288 +FCF,2017-08-07,12.6044,12.7519,False,12.5749,12.7322,reg,228226 +FCF,2017-08-08,12.6143,12.8109,False,12.4963,12.5848,reg,218376 +FCF,2017-08-09,12.5946,12.6438,False,12.4373,12.4766,reg,453579 +FCF,2017-08-10,12.2701,12.4963,False,12.2603,12.4766,reg,403922 +FCF,2017-08-11,12.2112,12.3980,False,12.1522,12.1915,reg,476546 +FCF,2017-08-14,12.5749,12.5946,False,12.3783,12.3881,reg,309339 +FCF,2017-08-15,12.5258,12.7322,False,12.5159,12.6929,reg,316049 +FCF,2017-08-16,12.5454,12.6634,False,12.4963,12.5651,reg,425046 +FCF,2017-08-17,12.2407,12.5258,False,12.2210,12.4471,reg,504046 +FCF,2017-08-18,12.2800,12.3586,False,12.0735,12.1325,reg,517416 +FCF,2017-08-21,12.2996,12.3144,False,12.1522,12.2701,reg,281233 +FCF,2017-08-22,12.4078,12.4127,False,12.3291,12.3488,reg,242657 +FCF,2017-08-23,12.3980,12.4864,False,12.2603,12.2800,reg,261227 +FCF,2017-08-24,12.4176,12.4864,False,12.3193,12.4864,reg,274377 +FCF,2017-08-25,12.5553,12.5946,False,12.4275,12.4766,reg,267323 +FCF,2017-08-28,12.4963,12.6044,False,12.4275,12.5848,reg,290012 +FCF,2017-08-29,12.4078,12.4570,False,12.2752,12.3586,reg,346156 +FCF,2017-08-30,12.3980,12.5848,False,12.3390,12.4176,reg,441161 +FCF,2017-08-31,12.3980,12.4864,False,12.3291,12.4668,reg,610764 +FCF,2017-09-01,12.4766,12.5848,False,12.3881,12.3881,reg,312905 +FCF,2017-09-05,12.3488,12.5651,False,12.3193,12.4275,reg,667028 +FCF,2017-09-06,12.2898,12.4570,False,12.2701,12.4078,reg,331594 +FCF,2017-09-07,11.9359,12.2701,False,11.8621,12.2603,reg,509478 +FCF,2017-09-08,12.0735,12.2603,False,11.9260,11.9260,reg,529686 +FCF,2017-09-11,12.3095,12.4078,False,12.2013,12.2505,reg,611989 +FCF,2017-09-12,12.7519,12.7519,False,12.3439,12.3685,reg,625104 +FCF,2017-09-13,12.8502,12.8502,False,12.6241,12.6929,reg,483461 +FCF,2017-09-14,12.7912,12.9240,False,12.7617,12.8699,reg,528706 +FCF,2017-09-15,12.9092,12.9387,False,12.7027,12.8109,reg,1911887 +FCF,2017-09-18,12.8699,13.0125,False,12.8404,12.8896,reg,822388 +FCF,2017-09-19,12.8896,12.9780,False,12.8601,12.8699,reg,712379 +FCF,2017-09-20,13.0174,13.0960,False,12.7814,12.8502,reg,735809 +FCF,2017-09-21,13.0567,13.1550,False,13.0272,13.0272,reg,505768 +FCF,2017-09-22,13.1550,13.1943,False,12.9485,12.9485,reg,415764 +FCF,2017-09-25,13.2533,13.3861,False,13.1550,13.1550,reg,706045 +FCF,2017-09-26,13.3516,13.3910,False,13.2042,13.2730,reg,325842 +FCF,2017-09-27,13.8334,13.9416,False,13.4598,13.5188,reg,767474 +FCF,2017-09-28,13.8924,13.9121,False,13.5778,13.8039,reg,419701 +FCF,2017-09-29,13.8924,13.9612,False,13.8432,13.8531,reg,596640 +FCF,2017-10-02,14.0497,14.0546,False,13.8039,13.9022,reg,883556 +FCF,2017-10-03,14.0890,14.0890,False,13.9022,14.0694,reg,563435 +FCF,2017-10-04,13.7941,14.0694,False,13.7646,14.0694,reg,379856 +FCF,2017-10-05,13.9907,14.0202,False,13.7941,13.8629,reg,342843 +FCF,2017-10-06,13.9514,14.0694,False,13.9022,14.0202,reg,488940 +FCF,2017-10-09,13.9121,14.0202,False,13.8826,13.9809,reg,285566 +FCF,2017-10-10,14.0497,14.0595,False,13.8826,13.9809,reg,407110 +FCF,2017-10-11,13.9317,14.0595,False,13.9121,14.0104,reg,335494 +FCF,2017-10-12,13.8924,14.0104,False,13.8629,13.9514,reg,399301 +FCF,2017-10-13,13.8629,13.9809,False,13.6761,13.8432,reg,339934 +FCF,2017-10-16,13.9612,14.0473,False,13.8777,13.9022,reg,289587 +FCF,2017-10-17,13.7056,13.9907,False,13.6859,13.9907,reg,388339 +FCF,2017-10-18,13.7843,13.8826,False,13.7154,13.7646,reg,442915 +FCF,2017-10-19,13.8924,13.9416,False,13.4205,13.4893,reg,360652 +FCF,2017-10-20,13.8924,14.0497,False,13.8826,14.0497,reg,289574 +FCF,2017-10-23,13.7941,14.0104,False,13.7646,13.9317,reg,243032 +FCF,2017-10-24,13.8826,13.9760,False,13.8039,13.8334,reg,403278 +FCF,2017-10-25,13.8236,13.9317,False,13.5335,13.9317,reg,529752 +FCF,2017-10-26,14.2955,14.3545,False,13.9317,13.9317,reg,901475 +FCF,2017-10-27,14.3938,14.5118,False,14.1677,14.2562,reg,685802 +FCF,2017-10-30,14.1382,14.3250,False,14.0694,14.3250,reg,581321 +FCF,2017-10-31,14.3152,14.4037,False,14.0952,14.1579,reg,480578 +FCF,2017-11-01,14.2463,14.4528,False,14.1677,14.4233,reg,457602 +FCF,2017-11-02,14.3938,14.4135,False,14.0694,14.1677,reg,284687 +FCF,2017-11-03,14.2950,14.3444,False,14.2258,14.2950,reg,179926 +FCF,2017-11-06,14.2554,14.3246,False,14.1566,14.2455,reg,239909 +FCF,2017-11-07,13.8204,14.2653,False,13.7710,14.2554,reg,354299 +FCF,2017-11-08,13.6623,13.7414,False,13.5338,13.7414,reg,357095 +FCF,2017-11-09,13.6227,13.7117,False,13.4250,13.6030,reg,577861 +FCF,2017-11-10,13.6227,13.7414,False,13.5832,13.6820,reg,215270 +FCF,2017-11-13,13.9984,13.9984,False,13.5535,13.6227,reg,650240 +FCF,2017-11-14,13.9786,14.0478,False,13.8896,13.8896,reg,505217 +FCF,2017-11-15,13.9490,14.0775,False,13.8106,13.8402,reg,317141 +FCF,2017-11-16,14.0182,14.1170,False,13.9292,14.0577,reg,334122 +FCF,2017-11-17,14.0577,14.1121,False,13.8699,13.8995,reg,403206 +FCF,2017-11-20,14.2258,14.2357,False,14.0330,14.1170,reg,288082 +FCF,2017-11-21,14.3741,14.4729,False,14.2258,14.2950,reg,738216 +FCF,2017-11-22,14.2950,14.4779,False,14.2851,14.3839,reg,287342 +FCF,2017-11-27,14.1763,14.3345,False,14.1615,14.1961,reg,245744 +FCF,2017-11-28,14.6509,14.6706,False,14.1664,14.2357,reg,638138 +FCF,2017-11-29,15.1254,15.1748,False,14.7299,14.7695,reg,748344 +FCF,2017-11-30,14.9277,15.2440,False,14.8881,15.1748,reg,773395 +FCF,2017-12-01,14.9771,15.0957,False,14.4615,14.8585,reg,749489 +FCF,2017-12-04,15.1452,15.4912,False,15.0957,15.2539,reg,584346 +FCF,2017-12-05,14.8189,15.1847,False,14.7991,15.1847,reg,468927 +FCF,2017-12-06,14.7201,14.9277,False,14.7201,14.7695,reg,298524 +FCF,2017-12-07,14.7102,14.8387,False,14.6212,14.7102,reg,449400 +FCF,2017-12-08,14.6706,14.8387,False,14.6113,14.8387,reg,325569 +FCF,2017-12-11,14.5026,14.7003,False,14.4630,14.6904,reg,292468 +FCF,2017-12-12,14.5817,14.6706,False,14.4729,14.5817,reg,373276 +FCF,2017-12-13,14.3345,14.6805,False,14.3246,14.5718,reg,630690 +FCF,2017-12-14,14.1862,14.4927,False,14.1467,14.4235,reg,557681 +FCF,2017-12-15,14.6212,14.7596,False,14.2159,14.2357,reg,1669337 +FCF,2017-12-18,14.7695,14.9277,False,14.6706,14.7893,reg,341644 +FCF,2017-12-19,14.6607,14.8486,False,14.6607,14.8189,reg,420887 +FCF,2017-12-20,14.5718,14.7695,False,14.4531,14.7695,reg,315594 +FCF,2017-12-21,14.6904,14.7201,False,14.5817,14.6311,reg,263080 +FCF,2017-12-22,14.5520,14.7299,False,14.5174,14.7299,reg,240211 +FCF,2017-12-26,14.4334,14.6113,False,14.3543,14.5125,reg,234601 +FCF,2017-12-27,14.3246,14.5026,False,14.3049,14.4136,reg,328587 +FCF,2017-12-28,14.3147,14.3493,False,14.2061,14.3246,reg,216191 +FCF,2017-12-29,14.1566,14.3345,False,14.1467,14.3246,reg,434521 +FCF,2018-01-02,14.0775,14.2752,False,13.9687,14.2060,reg,401485 +FCF,2018-01-03,13.9687,14.0478,False,13.8402,14.0379,reg,507915 +FCF,2018-01-04,14.2357,14.4729,False,14.1071,14.1368,reg,654412 +FCF,2018-01-05,14.3246,14.3395,False,14.2060,14.2752,reg,296536 +FCF,2018-01-08,14.3345,14.3493,False,14.1961,14.3345,reg,545420 +FCF,2018-01-09,14.4531,14.5817,False,14.3741,14.3839,reg,848107 +FCF,2018-01-10,14.4531,14.6805,False,14.4235,14.4235,reg,663083 +FCF,2018-01-11,14.7991,14.8585,False,14.5421,14.5915,reg,786340 +FCF,2018-01-12,14.9178,15.0759,False,14.7893,14.8585,reg,353268 +FCF,2018-01-16,14.7794,15.0562,False,14.7102,15.0463,reg,567268 +FCF,2018-01-17,14.8486,14.8782,False,14.6509,14.7991,reg,404272 +FCF,2018-01-18,14.7201,14.8980,False,14.6607,14.8683,reg,363862 +FCF,2018-01-19,14.9672,14.9672,False,14.6607,14.6607,reg,433125 +FCF,2018-01-22,14.9277,14.9277,False,14.7547,14.8683,reg,274006 +FCF,2018-01-23,14.8090,14.9178,False,14.6805,14.8782,reg,278882 +FCF,2018-01-24,14.7102,14.9524,False,14.6509,14.8782,reg,430542 +FCF,2018-01-25,14.6706,14.8387,False,14.3938,14.8387,reg,1023221 +FCF,2018-01-26,14.6607,14.6904,False,14.4136,14.6706,reg,522235 +FCF,2018-01-29,14.5026,14.7003,False,14.5026,14.6113,reg,405972 +FCF,2018-01-30,14.2752,14.4927,False,14.2307,14.3345,reg,727439 +FCF,2018-01-31,14.3049,14.4680,False,14.2455,14.3246,reg,494691 +FCF,2018-02-01,14.5037,14.5037,False,14.1259,14.2750,reg,520291 +FCF,2018-02-02,14.4241,14.6428,False,14.3546,14.4142,reg,500809 +FCF,2018-02-05,13.7780,14.4937,False,13.7680,14.1856,reg,736852 +FCF,2018-02-06,13.8476,13.9569,False,13.4201,13.4698,reg,1215937 +FCF,2018-02-07,13.8774,13.9569,False,13.7183,13.8178,reg,613832 +FCF,2018-02-08,13.5096,13.9569,False,13.4996,13.9370,reg,650191 +FCF,2018-02-09,13.8277,13.9172,False,13.5096,13.6686,reg,876763 +FCF,2018-02-12,13.8078,13.9768,False,13.6686,13.8675,reg,456518 +FCF,2018-02-13,13.8476,13.8774,False,13.6587,13.6985,reg,295228 +FCF,2018-02-14,14.1060,14.1259,False,13.7233,13.7879,reg,463740 +FCF,2018-02-15,14.2054,14.2452,False,14.1160,14.2154,reg,318868 +FCF,2018-02-16,14.3546,14.4440,False,14.1191,14.1359,reg,490276 +FCF,2018-02-20,14.1557,14.4838,False,14.0762,14.3247,reg,407700 +FCF,2018-02-21,14.2850,14.4241,False,14.1557,14.1557,reg,312304 +FCF,2018-02-22,14.0862,14.3645,False,14.0663,14.3148,reg,389628 +FCF,2018-02-23,14.2850,14.3049,False,14.1359,14.1458,reg,249814 +FCF,2018-02-26,14.4043,14.4043,False,14.2104,14.3247,reg,308687 +FCF,2018-02-27,14.1557,14.5931,False,14.1557,14.3744,reg,324837 +FCF,2018-02-28,13.8873,14.2750,False,13.8873,14.1856,reg,581580 +FCF,2018-03-01,13.8476,13.9967,False,13.8078,13.8575,reg,427640 +FCF,2018-03-02,14.1458,14.1856,False,13.6885,13.7680,reg,368553 +FCF,2018-03-05,14.3347,14.4043,False,13.9172,14.0364,reg,445562 +FCF,2018-03-06,14.5136,14.5236,False,14.1856,14.3744,reg,427520 +FCF,2018-03-07,14.6528,14.6925,False,14.4043,14.4043,reg,598505 +FCF,2018-03-08,14.3943,14.7024,False,14.3446,14.6627,reg,701904 +FCF,2018-03-09,14.8019,14.8218,False,14.5136,14.5434,reg,359339 +FCF,2018-03-12,14.8615,15.0206,False,14.7721,14.8118,reg,407708 +FCF,2018-03-13,14.7025,14.9013,False,14.6727,14.9013,reg,638809 +FCF,2018-03-14,14.5136,14.8914,False,14.5136,14.7721,reg,464771 +FCF,2018-03-15,14.6031,14.6627,False,14.4540,14.5733,reg,426813 +FCF,2018-03-16,14.7224,14.8417,False,14.5832,14.6329,reg,1330900 +FCF,2018-03-19,14.6727,14.7522,False,14.4341,14.6627,reg,675001 +FCF,2018-03-20,14.5534,14.6925,False,14.4838,14.6727,reg,294300 +FCF,2018-03-21,14.5733,14.7124,False,14.4440,14.5434,reg,326252 +FCF,2018-03-22,14.0961,14.4937,False,14.0961,14.4142,reg,537967 +FCF,2018-03-23,13.6388,14.2054,False,13.6388,14.1458,reg,884294 +FCF,2018-03-26,13.9967,14.0364,False,13.7730,13.8476,reg,493701 +FCF,2018-03-27,13.7780,14.0663,False,13.7183,14.0066,reg,642878 +FCF,2018-03-28,13.9867,14.0961,False,13.7084,13.8078,reg,568766 +FCF,2018-03-29,14.0464,14.1856,False,13.9470,14.0364,reg,1010289 +FCF,2018-04-02,13.7979,14.1060,False,13.6289,14.0066,reg,786615 +FCF,2018-04-03,13.9867,14.0116,False,13.7767,13.8476,reg,700063 +FCF,2018-04-04,14.2353,14.2701,False,13.7979,13.8476,reg,700499 +FCF,2018-04-05,14.3148,14.3446,False,14.1259,14.3247,reg,458128 +FCF,2018-04-06,13.9271,14.2850,False,13.7979,14.1955,reg,619128 +FCF,2018-04-09,13.9470,14.2154,False,13.9370,13.9967,reg,324422 +FCF,2018-04-10,14.1657,14.2253,False,13.9945,14.1359,reg,407107 +FCF,2018-04-11,14.1259,14.1557,False,14.0166,14.0464,reg,291317 +FCF,2018-04-12,14.3446,14.4142,False,14.2054,14.2054,reg,268540 +FCF,2018-04-13,14.1756,14.4440,False,14.1359,14.4440,reg,276513 +FCF,2018-04-16,14.3247,14.3744,False,14.2054,14.2750,reg,302421 +FCF,2018-04-17,14.1955,14.3844,False,14.0663,14.3844,reg,402619 +FCF,2018-04-18,14.1756,14.2800,False,14.1607,14.2154,reg,386417 +FCF,2018-04-19,14.3844,14.4341,False,14.1856,14.1856,reg,390602 +FCF,2018-04-20,14.6627,14.6727,False,14.3844,14.4043,reg,1464982 +FCF,2018-04-23,14.8615,14.8715,False,14.6428,14.7025,reg,501730 +FCF,2018-04-24,15.1399,15.1896,False,14.6428,14.8914,reg,945517 +FCF,2018-04-25,15.1796,15.3089,False,15.0703,15.1796,reg,924324 +FCF,2018-04-26,15.2293,15.3983,False,15.1001,15.1896,reg,641817 +FCF,2018-04-27,15.1995,15.3486,False,15.1498,15.2492,reg,550683 +FCF,2018-04-30,15.0504,15.3089,False,15.0504,15.2293,reg,497656 +FCF,2018-05-01,15.1598,15.2293,False,14.8417,15.0703,reg,586608 +FCF,2018-05-02,15.1200,15.2989,False,14.9510,15.1399,reg,679159 +FCF,2018-05-03,15.0100,15.1350,False,14.8900,15.0400,reg,547703 +FCF,2018-05-04,15.2000,15.3600,False,14.8900,14.9500,reg,474935 +FCF,2018-05-07,15.3000,15.4000,False,15.1600,15.3000,reg,1159529 +FCF,2018-05-08,15.5000,15.5400,False,15.3500,15.4400,reg,807410 +FCF,2018-05-09,15.7200,15.7800,False,15.5200,15.5700,reg,479480 +FCF,2018-05-10,15.6700,15.7500,False,15.5400,15.6600,reg,408648 +FCF,2018-05-11,15.6800,15.7500,False,15.6500,15.7100,reg,671684 +FCF,2018-05-14,15.4700,15.7200,False,15.4400,15.7100,reg,655054 +FCF,2018-05-15,15.5900,15.6600,False,15.4700,15.4700,reg,623995 +FCF,2018-05-16,15.6100,15.6900,False,15.5200,15.5800,reg,548720 +FCF,2018-05-17,15.7500,15.7800,False,15.5800,15.6500,reg,695643 +FCF,2018-05-18,15.6000,15.7800,False,15.5700,15.7800,reg,705387 +FCF,2018-05-21,15.7900,15.7900,False,15.6400,15.6400,reg,393963 +FCF,2018-05-22,15.8500,15.9900,False,15.7800,15.8100,reg,689579 +FCF,2018-05-23,15.7600,15.8600,False,15.6700,15.8200,reg,369798 +FCF,2018-05-24,15.7400,15.7500,False,15.4700,15.7100,reg,333213 +FCF,2018-05-25,15.6900,15.7799,False,15.6401,15.6700,reg,335087 +FCF,2018-05-29,15.4400,15.6800,False,15.3400,15.5100,reg,571687 +FCF,2018-05-30,15.7800,15.8400,False,15.5800,15.5900,reg,572300 +FCF,2018-05-31,15.6900,15.8400,False,15.6300,15.7500,reg,447572 +FCF,2018-06-01,15.8600,15.9600,False,15.8050,15.8400,reg,453229 +FCF,2018-06-04,16.0700,16.1000,False,15.8650,15.9200,reg,473481 +FCF,2018-06-05,16.0700,16.1100,False,15.9300,16.0200,reg,346173 +FCF,2018-06-06,16.2900,16.3200,False,16.1200,16.1200,reg,432142 +FCF,2018-06-07,16.2600,16.3950,False,16.2000,16.3400,reg,334038 diff --git a/company_library/FCFS.csv b/company_library/FCFS.csv index 6aca368a..3cef41e6 100644 --- a/company_library/FCFS.csv +++ b/company_library/FCFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCFS,2017-06-06,53.5615,53.6603,False,52.4745,52.7215,reg,168008 -FCFS,2017-06-07,53.7098,54.0556,False,53.4133,53.5121,reg,142074 -FCFS,2017-06-08,54.4509,54.5497,False,53.6109,53.7592,reg,153400 FCFS,2017-06-09,55.3897,55.4391,False,54.5992,54.5992,reg,199079 FCFS,2017-06-12,54.9450,56.1309,False,54.5992,55.4391,reg,171790 FCFS,2017-06-13,55.1921,55.3403,False,54.6980,54.9450,reg,142086 @@ -249,3 +246,6 @@ FCFS,2018-05-31,90.7500,91.5500,False,90.6500,90.6500,reg,365792 FCFS,2018-06-01,92.3000,92.3500,False,91.1500,91.4000,reg,293924 FCFS,2018-06-04,93.8500,93.9500,False,92.5000,92.6500,reg,290815 FCFS,2018-06-05,94.6000,94.7750,False,93.2500,93.7000,reg,247843 +FCFS,2018-06-06,95.1500,95.4000,False,94.3500,94.7500,reg,233784 +FCFS,2018-06-07,94.1500,95.4000,False,93.7500,95.3000,reg,267144 +FCFS,2018-06-08,94.1000,94.5500,False,93.8000,94.0000,reg,362363 diff --git a/company_library/FCN.csv b/company_library/FCN.csv new file mode 100644 index 00000000..d492fb51 --- /dev/null +++ b/company_library/FCN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FCN,2017-06-08,34.3500,34.4500,False,33.8100,33.9900,reg,417837 +FCN,2017-06-09,34.7400,35.0300,False,34.2450,34.2800,reg,941150 +FCN,2017-06-12,35.3500,35.8800,False,34.8500,34.8500,reg,245175 +FCN,2017-06-13,35.1700,35.4100,False,34.9300,35.4100,reg,136322 +FCN,2017-06-14,35.0700,35.3200,False,34.8400,35.3200,reg,169672 +FCN,2017-06-15,34.8500,35.0400,False,34.5500,34.7700,reg,163339 +FCN,2017-06-16,34.4800,34.6200,False,34.0600,34.5500,reg,483237 +FCN,2017-06-19,34.5300,34.6900,False,34.2900,34.6500,reg,365014 +FCN,2017-06-20,34.0500,34.5300,False,33.9600,34.5000,reg,145912 +FCN,2017-06-21,33.6100,34.1100,False,33.5700,34.0800,reg,108292 +FCN,2017-06-22,33.7200,33.7950,False,32.8100,33.4800,reg,314440 +FCN,2017-06-23,33.9400,34.0800,False,33.6600,33.7600,reg,419907 +FCN,2017-06-26,34.4500,34.6100,False,33.9900,33.9900,reg,295317 +FCN,2017-06-27,34.3800,34.7500,False,34.2750,34.4300,reg,271216 +FCN,2017-06-28,34.9900,35.1500,False,34.5450,34.6100,reg,144619 +FCN,2017-06-29,34.7700,35.2600,False,34.5900,35.0300,reg,267459 +FCN,2017-06-30,34.9600,35.3300,False,34.7900,34.8300,reg,232500 +FCN,2017-07-05,34.2000,34.8400,False,34.0200,34.8400,reg,191880 +FCN,2017-07-06,33.8300,34.3800,False,33.7600,34.1700,reg,214153 +FCN,2017-07-07,33.7400,33.9800,False,33.5300,33.8800,reg,307444 +FCN,2017-07-10,33.2800,33.7400,False,33.2700,33.7400,reg,229054 +FCN,2017-07-11,33.5000,33.6400,False,33.0700,33.3100,reg,276564 +FCN,2017-07-12,33.8300,34.4250,False,33.6200,33.6200,reg,226591 +FCN,2017-07-13,33.6700,33.8300,False,33.4700,33.8200,reg,113524 +FCN,2017-07-14,33.6000,33.8000,False,33.4700,33.6500,reg,190749 +FCN,2017-07-17,33.7000,33.9600,False,33.3300,33.6100,reg,142376 +FCN,2017-07-18,33.3900,33.7011,False,33.1500,33.6400,reg,202509 +FCN,2017-07-19,33.5300,33.8000,False,33.4300,33.4700,reg,206846 +FCN,2017-07-20,34.0400,34.1100,False,33.4600,33.5800,reg,168941 +FCN,2017-07-21,33.4200,34.3700,False,33.4100,34.3100,reg,241945 +FCN,2017-07-24,33.1000,33.4100,False,32.9100,33.4100,reg,214896 +FCN,2017-07-25,33.4100,33.7500,False,33.2000,33.2900,reg,278460 +FCN,2017-07-26,33.1200,33.5100,False,32.9300,33.4900,reg,335141 +FCN,2017-07-27,31.9700,33.7100,False,31.6500,33.1800,reg,602984 +FCN,2017-07-28,33.0600,33.0700,False,31.7800,31.9300,reg,428925 +FCN,2017-07-31,32.8100,33.1900,False,32.6700,33.0500,reg,470322 +FCN,2017-08-01,32.8900,33.1200,False,32.6400,32.8400,reg,460061 +FCN,2017-08-02,32.1000,32.8100,False,31.9500,32.8100,reg,363692 +FCN,2017-08-03,32.0100,32.3700,False,31.8800,32.1100,reg,326989 +FCN,2017-08-04,32.4600,32.4700,False,32.0200,32.0900,reg,227120 +FCN,2017-08-07,32.6200,32.8400,False,32.1800,32.4600,reg,7805274 +FCN,2017-08-08,33.1800,33.7400,False,32.4500,32.5800,reg,449936 +FCN,2017-08-09,33.0300,33.4900,False,32.9500,33.0100,reg,538449 +FCN,2017-08-10,32.9900,33.0800,False,32.7700,32.9800,reg,255513 +FCN,2017-08-11,32.9800,33.5000,False,32.4800,32.7800,reg,430021 +FCN,2017-08-14,33.1100,33.3050,False,32.8900,33.1400,reg,196466 +FCN,2017-08-15,32.7900,33.2400,False,32.7600,33.1800,reg,227144 +FCN,2017-08-16,32.7500,33.1000,False,32.6650,32.8000,reg,213285 +FCN,2017-08-17,32.4900,32.8800,False,32.3700,32.6100,reg,325541 +FCN,2017-08-18,31.9300,32.5500,False,31.9200,32.3100,reg,457259 +FCN,2017-08-21,32.4500,32.5199,False,31.7700,31.9200,reg,345259 +FCN,2017-08-22,32.8500,32.9300,False,32.5200,32.5200,reg,212549 +FCN,2017-08-23,33.1000,33.4650,False,32.6450,32.6900,reg,339618 +FCN,2017-08-24,33.1600,33.4600,False,33.1000,33.1600,reg,358322 +FCN,2017-08-25,33.2300,33.3300,False,32.9200,33.2800,reg,443061 +FCN,2017-08-28,32.9000,33.3400,False,32.8100,33.2600,reg,364781 +FCN,2017-08-29,33.1000,33.1900,False,32.6900,32.7900,reg,322164 +FCN,2017-08-30,33.2500,33.2800,False,32.9600,33.1000,reg,402300 +FCN,2017-08-31,33.9100,34.1200,False,33.3200,33.3200,reg,356066 +FCN,2017-09-01,33.9900,34.1200,False,33.7700,33.9900,reg,177799 +FCN,2017-09-05,33.5700,34.2600,False,33.3300,33.9400,reg,269817 +FCN,2017-09-06,33.8400,34.0500,False,33.5200,33.6600,reg,267059 +FCN,2017-09-07,33.8400,34.0200,False,33.5000,33.9000,reg,426684 +FCN,2017-09-08,34.0400,34.0800,False,33.5100,33.6700,reg,220337 +FCN,2017-09-11,34.1400,34.4100,False,33.8800,34.2100,reg,350698 +FCN,2017-09-12,34.3000,34.3850,False,34.1300,34.2200,reg,297607 +FCN,2017-09-13,34.4100,34.5200,False,34.1800,34.2700,reg,267139 +FCN,2017-09-14,34.2100,34.3900,False,34.0900,34.3700,reg,234067 +FCN,2017-09-15,34.5300,34.5800,False,33.9300,34.2400,reg,800248 +FCN,2017-09-18,35.2900,35.5300,False,34.4300,34.5900,reg,339372 +FCN,2017-09-19,34.9900,35.4700,False,34.8400,35.3100,reg,324860 +FCN,2017-09-20,34.9000,35.1900,False,34.8000,35.0100,reg,275268 +FCN,2017-09-21,35.0200,35.1300,False,34.6750,34.8800,reg,193432 +FCN,2017-09-22,35.1900,35.3500,False,34.9500,35.0100,reg,210864 +FCN,2017-09-25,35.4300,35.4900,False,35.0900,35.2200,reg,223182 +FCN,2017-09-26,35.6900,35.9400,False,35.4100,35.4200,reg,235009 +FCN,2017-09-27,36.3800,36.4400,False,35.5800,35.8100,reg,253347 +FCN,2017-09-28,35.9000,36.7700,False,35.7300,36.3300,reg,375387 +FCN,2017-09-29,35.4800,35.9900,False,35.4100,35.9100,reg,392609 +FCN,2017-10-02,36.4100,36.4300,False,35.5200,35.6400,reg,220792 +FCN,2017-10-03,36.7100,36.8200,False,36.3200,36.4500,reg,240294 +FCN,2017-10-04,36.6500,36.7000,False,36.2000,36.5700,reg,242826 +FCN,2017-10-05,36.6900,37.0900,False,36.5400,36.6400,reg,208398 +FCN,2017-10-06,36.5900,36.7500,False,36.4650,36.6400,reg,360380 +FCN,2017-10-09,36.3600,36.7900,False,36.2100,36.5900,reg,240476 +FCN,2017-10-10,36.5000,36.6300,False,36.3900,36.4400,reg,166239 +FCN,2017-10-11,36.5100,36.6050,False,36.3500,36.5100,reg,244884 +FCN,2017-10-12,36.1800,36.5000,False,36.1000,36.4500,reg,190972 +FCN,2017-10-13,36.3000,36.4700,False,36.0300,36.3400,reg,230286 +FCN,2017-10-16,36.3800,36.5500,False,36.2000,36.3600,reg,278600 +FCN,2017-10-17,36.2800,36.6500,False,36.1700,36.5000,reg,140197 +FCN,2017-10-18,36.8300,36.8800,False,36.4500,36.4500,reg,200063 +FCN,2017-10-19,36.7000,36.8250,False,36.3100,36.7100,reg,156049 +FCN,2017-10-20,36.8400,37.0000,False,36.6600,36.9300,reg,195962 +FCN,2017-10-23,36.6000,36.9700,False,36.3300,36.9000,reg,161571 +FCN,2017-10-24,36.7000,37.0550,False,36.6400,36.7000,reg,182914 +FCN,2017-10-25,36.5400,36.7800,False,36.2300,36.6800,reg,262817 +FCN,2017-10-26,41.0000,41.7500,False,37.2700,37.3200,reg,984379 +FCN,2017-10-27,42.4000,42.5800,False,40.5900,41.0800,reg,1189433 +FCN,2017-10-30,41.9000,42.7600,False,41.8300,42.5000,reg,573130 +FCN,2017-10-31,42.7500,43.1300,False,41.8050,42.0000,reg,529173 +FCN,2017-11-01,42.1100,42.9800,False,41.8800,42.8000,reg,460886 +FCN,2017-11-02,42.2800,42.4900,False,40.7500,41.7800,reg,518756 +FCN,2017-11-03,41.4500,42.3500,False,41.4300,42.3400,reg,438726 +FCN,2017-11-06,41.3000,41.6200,False,41.1000,41.4600,reg,506864 +FCN,2017-11-07,41.1900,41.5000,False,40.8900,41.4600,reg,739733 +FCN,2017-11-08,41.9800,42.1700,False,40.8200,41.0900,reg,336182 +FCN,2017-11-09,42.2200,42.3500,False,41.3600,41.8700,reg,324876 +FCN,2017-11-10,42.2000,42.5900,False,41.9200,42.2800,reg,391175 +FCN,2017-11-13,41.1800,42.0100,False,41.1100,42.0100,reg,552238 +FCN,2017-11-14,40.6000,41.2400,False,40.4400,41.0000,reg,470521 +FCN,2017-11-15,40.6700,40.8900,False,40.2900,40.4800,reg,432716 +FCN,2017-11-16,41.6100,41.7900,False,40.8800,40.9600,reg,522360 +FCN,2017-11-17,41.5100,41.7500,False,41.1100,41.4000,reg,212961 +FCN,2017-11-20,41.8100,41.8500,False,41.3900,41.6000,reg,306668 +FCN,2017-11-21,42.0000,42.1400,False,41.6200,41.8700,reg,269510 +FCN,2017-11-22,41.7800,42.4400,False,41.7100,42.0500,reg,181034 +FCN,2017-11-27,41.6400,42.0000,False,41.5300,41.7700,reg,458296 +FCN,2017-11-28,42.6200,42.6300,False,41.6200,41.7800,reg,330355 +FCN,2017-11-29,43.0300,43.4400,False,42.4000,42.6200,reg,232718 +FCN,2017-11-30,43.0100,43.3700,False,42.7000,43.2100,reg,313948 +FCN,2017-12-01,42.6600,42.8900,False,41.6100,42.8900,reg,284910 +FCN,2017-12-04,44.1100,44.7300,False,43.3300,43.3300,reg,462642 +FCN,2017-12-05,44.4000,44.4500,False,43.8100,44.2200,reg,451562 +FCN,2017-12-06,44.6100,45.2700,False,44.2800,44.3600,reg,549189 +FCN,2017-12-07,43.5200,44.7100,False,43.2800,43.5200,reg,335721 +FCN,2017-12-08,43.5600,43.8600,False,43.1200,43.7000,reg,206353 +FCN,2017-12-11,43.0600,43.6200,False,42.9200,43.6200,reg,302791 +FCN,2017-12-12,42.8800,43.3000,False,42.7200,43.3000,reg,343617 +FCN,2017-12-13,42.6400,43.0950,False,42.5100,42.9400,reg,248511 +FCN,2017-12-14,42.4200,43.1050,False,42.3000,42.8100,reg,252919 +FCN,2017-12-15,43.2100,43.6500,False,42.4300,42.5500,reg,906722 +FCN,2017-12-18,43.8600,44.0999,False,43.3900,43.5300,reg,254178 +FCN,2017-12-19,43.2000,44.0900,False,43.1600,43.8600,reg,194720 +FCN,2017-12-20,43.5000,43.7300,False,43.1000,43.4900,reg,177949 +FCN,2017-12-21,43.7700,43.9300,False,43.2800,43.6300,reg,199005 +FCN,2017-12-22,43.3900,43.9700,False,43.3300,43.9100,reg,100232 +FCN,2017-12-26,43.2500,43.7800,False,43.2000,43.3200,reg,143760 +FCN,2017-12-27,43.1900,43.6300,False,43.1200,43.3000,reg,160952 +FCN,2017-12-28,43.3300,43.3500,False,43.0000,43.2700,reg,181531 +FCN,2017-12-29,42.9600,43.5000,False,42.9500,43.4500,reg,158359 +FCN,2018-01-02,43.8100,44.0100,False,42.8600,43.0200,reg,303278 +FCN,2018-01-03,42.9500,43.9000,False,42.9000,43.7700,reg,155764 +FCN,2018-01-04,44.3800,44.7900,False,43.0100,43.2200,reg,251185 +FCN,2018-01-05,44.3000,44.7000,False,43.9700,44.5000,reg,387696 +FCN,2018-01-08,43.9700,44.8700,False,43.9500,44.4200,reg,308191 +FCN,2018-01-09,43.1300,43.9700,False,43.0700,43.9700,reg,367334 +FCN,2018-01-10,42.9300,43.2600,False,42.7000,43.1400,reg,258087 +FCN,2018-01-11,43.8600,43.9300,False,42.8150,43.0000,reg,199715 +FCN,2018-01-12,43.6500,44.2300,False,43.5200,44.0000,reg,178532 +FCN,2018-01-16,42.9100,43.8300,False,42.7900,43.7500,reg,161800 +FCN,2018-01-17,43.4200,43.6300,False,43.0100,43.0100,reg,199290 +FCN,2018-01-18,43.0800,43.5000,False,42.9800,43.4900,reg,111956 +FCN,2018-01-19,43.3600,43.5450,False,42.8601,43.1000,reg,235147 +FCN,2018-01-22,43.2800,43.3300,False,42.9100,43.2500,reg,263487 +FCN,2018-01-23,42.9400,43.3000,False,42.7000,43.2800,reg,126421 +FCN,2018-01-24,42.3200,42.8100,False,41.3600,42.8100,reg,403331 +FCN,2018-01-25,43.3800,43.3900,False,42.5300,42.6100,reg,287733 +FCN,2018-01-26,44.1100,44.2400,False,43.2000,43.5000,reg,196980 +FCN,2018-01-29,43.2800,44.1350,False,43.2800,44.0200,reg,166539 +FCN,2018-01-30,43.2200,43.3300,False,42.8100,43.0900,reg,178126 +FCN,2018-01-31,43.4700,43.8800,False,43.3600,43.5200,reg,362131 +FCN,2018-02-01,43.5500,43.7200,False,43.1200,43.4100,reg,143358 +FCN,2018-02-02,42.7300,43.4300,False,42.6400,43.2200,reg,222774 +FCN,2018-02-05,40.8300,43.1299,False,40.8200,42.5100,reg,226120 +FCN,2018-02-06,41.5200,41.8700,False,39.9150,40.1900,reg,263266 +FCN,2018-02-07,41.5100,42.3400,False,41.2700,41.4100,reg,237498 +FCN,2018-02-08,40.3900,41.6200,False,40.3800,41.6100,reg,298135 +FCN,2018-02-09,40.8400,41.1200,False,39.5700,40.7500,reg,330742 +FCN,2018-02-12,41.2200,41.6300,False,40.8000,40.9900,reg,169501 +FCN,2018-02-13,41.9000,41.9300,False,40.9000,40.9000,reg,177156 +FCN,2018-02-14,42.6800,42.7000,False,41.5000,41.5000,reg,265778 +FCN,2018-02-15,42.7700,42.8900,False,42.3100,42.8900,reg,134075 +FCN,2018-02-16,42.9600,43.4090,False,42.5600,42.5600,reg,165618 +FCN,2018-02-20,43.2400,43.5100,False,42.6800,42.6800,reg,227256 +FCN,2018-02-21,43.1800,43.9900,False,43.1600,43.4300,reg,311698 +FCN,2018-02-22,46.9900,47.8700,False,44.3500,45.9400,reg,894028 +FCN,2018-02-23,48.2600,49.4100,False,47.8000,47.8000,reg,437371 +FCN,2018-02-26,49.2500,49.9000,False,48.2900,48.3600,reg,490100 +FCN,2018-02-27,48.5000,50.8100,False,48.4600,49.4200,reg,331298 +FCN,2018-02-28,47.6900,48.9300,False,47.6900,48.5600,reg,286540 +FCN,2018-03-01,47.4600,48.4200,False,47.1801,47.6500,reg,300294 +FCN,2018-03-02,47.7000,47.9100,False,46.7200,47.1000,reg,250989 +FCN,2018-03-05,47.7500,47.9200,False,47.0600,47.5100,reg,199509 +FCN,2018-03-06,47.9700,48.1500,False,47.5500,48.0000,reg,209803 +FCN,2018-03-07,48.9100,49.0300,False,47.7900,47.7900,reg,230416 +FCN,2018-03-08,49.0100,49.5790,False,48.7700,49.1000,reg,180252 +FCN,2018-03-09,49.4600,49.5600,False,48.5500,49.2500,reg,234513 +FCN,2018-03-12,48.9300,49.7400,False,48.8500,49.5000,reg,501136 +FCN,2018-03-13,48.8800,49.3200,False,48.3400,49.1600,reg,874975 +FCN,2018-03-14,48.4600,49.3000,False,48.2100,49.2000,reg,388835 +FCN,2018-03-15,48.2700,48.8800,False,47.9800,48.2500,reg,253722 +FCN,2018-03-16,48.2500,48.4650,False,47.9900,48.3700,reg,399576 +FCN,2018-03-19,48.2800,48.4100,False,47.7300,48.3200,reg,131442 +FCN,2018-03-20,48.2800,49.0600,False,47.8500,48.3700,reg,128695 +FCN,2018-03-21,48.2600,48.7300,False,47.7550,48.1000,reg,112600 +FCN,2018-03-22,47.4000,48.7700,False,47.3900,47.8200,reg,190208 +FCN,2018-03-23,46.7800,47.6600,False,46.6600,47.4500,reg,245357 +FCN,2018-03-26,47.9300,48.0500,False,46.8600,47.6000,reg,585329 +FCN,2018-03-27,47.7500,48.4100,False,47.4600,48.0700,reg,425587 +FCN,2018-03-28,48.0600,48.3100,False,47.5500,47.8900,reg,174533 +FCN,2018-03-29,48.4100,48.6500,False,47.9600,48.2800,reg,273323 +FCN,2018-04-02,48.3400,48.5800,False,47.6600,48.2700,reg,310347 +FCN,2018-04-03,49.0200,49.1700,False,48.1200,48.6000,reg,158821 +FCN,2018-04-04,49.2600,49.4800,False,48.2500,48.4200,reg,103464 +FCN,2018-04-05,49.6900,49.7300,False,49.1700,49.7000,reg,156593 +FCN,2018-04-06,49.2900,49.5700,False,48.7500,49.4100,reg,263192 +FCN,2018-04-09,49.2100,49.6900,False,48.8700,49.6900,reg,307662 +FCN,2018-04-10,50.7000,50.7600,False,49.4600,49.7000,reg,455183 +FCN,2018-04-11,50.3300,50.6500,False,49.7550,50.4600,reg,282865 +FCN,2018-04-12,50.2900,50.8025,False,49.9500,50.5400,reg,202787 +FCN,2018-04-13,50.2000,50.5800,False,50.0000,50.3500,reg,350629 +FCN,2018-04-16,50.6400,50.7700,False,49.3800,50.5100,reg,410383 +FCN,2018-04-17,51.0500,51.3200,False,50.6800,50.9600,reg,492090 +FCN,2018-04-18,51.1200,51.4300,False,50.9500,51.2100,reg,565506 +FCN,2018-04-19,51.0000,51.5600,False,50.7800,51.2000,reg,272712 +FCN,2018-04-20,50.8500,51.2300,False,50.7000,50.8200,reg,342400 +FCN,2018-04-23,50.6500,51.1000,False,50.4300,50.8600,reg,155435 +FCN,2018-04-24,50.5800,51.4800,False,50.4300,50.9300,reg,302972 +FCN,2018-04-25,51.1000,51.2900,False,50.1000,50.5800,reg,418858 +FCN,2018-04-26,56.6600,56.9400,False,53.6842,55.0000,reg,1112233 +FCN,2018-04-27,55.5800,57.1750,False,54.4000,56.9700,reg,442979 +FCN,2018-04-30,58.4000,58.7800,False,55.9000,55.9000,reg,969201 +FCN,2018-05-01,58.8200,58.9600,False,57.8100,58.4000,reg,553645 +FCN,2018-05-02,57.3800,58.9200,False,57.0900,58.5700,reg,804312 +FCN,2018-05-03,57.6000,57.7400,False,56.7500,57.1300,reg,275313 +FCN,2018-05-04,57.5100,57.8300,False,56.8700,57.2700,reg,354319 +FCN,2018-05-07,58.3900,58.9400,False,57.6500,57.7100,reg,338905 +FCN,2018-05-08,59.0400,59.2193,False,58.6115,58.7300,reg,232219 +FCN,2018-05-09,59.6600,59.8000,False,58.7200,59.2800,reg,314181 +FCN,2018-05-10,60.2100,60.4000,False,59.4900,59.6800,reg,287109 +FCN,2018-05-11,60.0000,60.2000,False,59.6200,60.0000,reg,225351 +FCN,2018-05-14,59.4500,60.0500,False,59.2400,60.0500,reg,268701 +FCN,2018-05-15,59.8900,60.2150,False,59.1400,59.1400,reg,323218 +FCN,2018-05-16,60.1400,60.9400,False,59.8500,60.0900,reg,466209 +FCN,2018-05-17,60.5600,60.5800,False,59.8800,59.8800,reg,213658 +FCN,2018-05-18,60.7500,61.3900,False,60.6500,60.8000,reg,318739 +FCN,2018-05-21,61.4900,61.6800,False,60.4800,60.6600,reg,271425 +FCN,2018-05-22,60.9300,61.9300,False,60.9100,61.6200,reg,206502 +FCN,2018-05-23,61.3500,61.3900,False,59.6400,60.4500,reg,242395 +FCN,2018-05-24,61.9700,62.0700,False,60.7800,61.1000,reg,231108 +FCN,2018-05-25,62.2500,62.7700,False,61.7300,62.0400,reg,217586 +FCN,2018-05-29,62.6100,62.7500,False,61.5600,61.7700,reg,247976 +FCN,2018-05-30,63.0700,63.5700,False,62.9150,62.9800,reg,395100 +FCN,2018-05-31,61.9900,63.4000,False,61.9600,63.1900,reg,243412 +FCN,2018-06-01,62.5000,63.3200,False,62.3400,62.3400,reg,240269 +FCN,2018-06-04,63.0300,63.0900,False,62.6794,62.8000,reg,197852 +FCN,2018-06-05,64.1900,64.4000,False,63.2000,63.2000,reg,275278 +FCN,2018-06-06,64.6500,65.1372,False,64.3600,64.3700,reg,240373 +FCN,2018-06-07,64.2700,64.7200,False,63.7300,64.7200,reg,240994 diff --git a/company_library/FCNCA.csv b/company_library/FCNCA.csv index dc1fe100..d90dbb2b 100644 --- a/company_library/FCNCA.csv +++ b/company_library/FCNCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCNCA,2017-06-06,333.8358,335.2609,False,329.5105,331.8924,reg,17031 -FCNCA,2017-06-07,336.9851,337.7923,False,331.1948,332.0419,reg,15011 -FCNCA,2017-06-08,349.3132,352.9508,False,324.7965,324.7965,reg,29776 FCNCA,2017-06-09,364.2724,364.6810,False,350.8081,350.8081,reg,32960 FCNCA,2017-06-12,358.5917,378.7133,False,354.3660,364.5215,reg,46260 FCNCA,2017-06-13,358.7312,361.3423,False,354.7348,361.3423,reg,20867 @@ -249,3 +246,6 @@ FCNCA,2018-05-31,439.2900,447.5000,False,438.0000,438.7900,reg,48710 FCNCA,2018-06-01,443.6100,447.2300,False,440.1000,444.2300,reg,21406 FCNCA,2018-06-04,445.1500,446.6500,False,441.6150,444.0000,reg,36209 FCNCA,2018-06-05,440.0000,444.5000,False,437.1800,442.7800,reg,31488 +FCNCA,2018-06-06,447.2800,450.0000,False,441.3700,441.3700,reg,56354 +FCNCA,2018-06-07,446.9900,449.7200,False,444.6650,447.9400,reg,34903 +FCNCA,2018-06-08,442.0000,447.0000,False,441.0000,446.0900,reg,30723 diff --git a/company_library/FCRE.csv b/company_library/FCRE.csv index 1e88b208..3c4a8de3 100644 --- a/company_library/FCRE.csv +++ b/company_library/FCRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCRE,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 -FCRE,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 -FCRE,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-09,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-12,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-13,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -249,3 +246,6 @@ FCRE,2018-05-31,0.7650,0.8005,False,0.7500,0.8005,reg,37495 FCRE,2018-06-01,0.7701,0.7725,False,0.7581,0.7600,reg,27086 FCRE,2018-06-04,0.7516,0.8065,False,0.7500,0.7699,reg,30879 FCRE,2018-06-05,0.7214,0.7770,False,0.7000,0.7770,reg,39223 +FCRE,2018-06-06,0.7000,0.7500,False,0.7000,0.7210,reg,33355 +FCRE,2018-06-07,0.7006,0.7300,False,0.7006,0.7011,reg,3537 +FCRE,2018-06-08,0.7000,0.7400,False,0.7000,0.7200,reg,23402 diff --git a/company_library/FCSC.csv b/company_library/FCSC.csv index 44962321..a8e04f18 100644 --- a/company_library/FCSC.csv +++ b/company_library/FCSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCSC,2017-06-06,11.6000,12.0500,False,11.2500,11.5000,reg,5746 -FCSC,2017-06-07,11.7500,11.8435,False,11.2500,11.4430,reg,1091 -FCSC,2017-06-08,12.2500,12.3000,False,11.4000,11.4000,reg,4424 FCSC,2017-06-09,12.5000,12.8500,False,12.0000,12.0500,reg,11338 FCSC,2017-06-12,14.3500,15.6915,False,12.7500,13.0500,reg,99478 FCSC,2017-06-13,14.6000,14.8000,False,12.9870,14.3500,reg,24652 @@ -249,3 +246,6 @@ FCSC,2018-05-31,2.5600,2.5900,False,2.4000,2.5800,reg,362592 FCSC,2018-06-01,2.4000,2.5500,False,2.2100,2.5500,reg,283121 FCSC,2018-06-04,2.3400,2.4800,False,2.2800,2.4500,reg,231200 FCSC,2018-06-05,2.3000,2.4144,False,2.2100,2.3800,reg,195818 +FCSC,2018-06-06,2.3500,2.4800,False,2.2700,2.2800,reg,210961 +FCSC,2018-06-07,2.5000,2.5800,False,2.3500,2.3700,reg,547873 +FCSC,2018-06-08,2.5500,2.6600,False,2.3700,2.5000,reg,2320451 diff --git a/company_library/FCVT.csv b/company_library/FCVT.csv index a575b5ab..b829e7f3 100644 --- a/company_library/FCVT.csv +++ b/company_library/FCVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCVT,2017-06-06,27.0732,27.1154,False,26.9868,27.0683,reg,43848 -FCVT,2017-06-07,27.2284,29.0896,False,27.0488,27.0585,reg,106162 -FCVT,2017-06-08,27.2636,27.2636,False,27.1130,27.1757,reg,8407 FCVT,2017-06-09,27.1171,27.4491,False,27.1171,27.4003,reg,24256 FCVT,2017-06-12,27.1025,27.1074,False,26.9804,27.0585,reg,8212 FCVT,2017-06-13,27.1235,27.3124,False,27.1074,27.1952,reg,32114 @@ -249,3 +246,6 @@ FCVT,2018-05-31,30.0800,30.2500,False,30.0800,30.1400,reg,20670 FCVT,2018-06-01,30.3300,30.3300,False,30.1100,30.2200,reg,83075 FCVT,2018-06-04,30.4510,30.4776,False,30.3500,30.4400,reg,47420 FCVT,2018-06-05,30.5400,30.5698,False,30.4201,30.4900,reg,267050 +FCVT,2018-06-06,30.6100,30.6848,False,30.5440,30.5500,reg,24680 +FCVT,2018-06-07,30.4900,30.6600,False,30.3300,30.6600,reg,30337 +FCVT,2018-06-08,30.4483,30.4600,False,30.3000,30.3000,reg,7703 diff --git a/company_library/FDBC.csv b/company_library/FDBC.csv index 6848c19d..48cfbab0 100644 --- a/company_library/FDBC.csv +++ b/company_library/FDBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDBC,2017-06-06,28.0176,28.0176,False,28.0176,28.0176,reg,175 -FDBC,2017-06-07,27.8873,27.8873,False,27.8873,27.8873,reg,1125 -FDBC,2017-06-08,27.8873,27.8873,False,27.8873,27.8873,reg,0 FDBC,2017-06-09,27.8873,27.8873,False,27.8873,27.8873,reg,63 FDBC,2017-06-12,27.8873,27.8873,False,27.8873,27.8873,reg,1 FDBC,2017-06-13,27.8873,27.8873,False,27.8873,27.8873,reg,0 @@ -248,4 +245,7 @@ FDBC,2018-05-30,50.2500,50.2750,False,50.0500,50.2750,reg,1547 FDBC,2018-05-31,50.5000,50.5000,False,50.2750,50.5000,reg,2604 FDBC,2018-06-01,50.9000,50.9000,False,50.4750,50.9000,reg,2138 FDBC,2018-06-04,52.5600,57.0000,False,50.5000,50.9500,reg,3082 -FDBC,2018-06-05,52.5600,52.5600,False,52.5600,52.5600,reg,0 +FDBC,2018-06-05,52.5600,52.5600,False,52.5600,52.5600,reg,51 +FDBC,2018-06-06,58.7500,58.7500,False,52.7247,53.4000,reg,4508 +FDBC,2018-06-07,57.5000,58.4882,False,54.3700,58.3900,reg,5826 +FDBC,2018-06-08,60.0000,61.6500,False,57.0000,57.0000,reg,7602 diff --git a/company_library/FDEF.csv b/company_library/FDEF.csv index 5a99501d..b6917d72 100644 --- a/company_library/FDEF.csv +++ b/company_library/FDEF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDEF,2017-06-06,51.9430,53.5301,False,51.8695,52.0899,reg,19131 -FDEF,2017-06-07,52.1487,52.6190,False,51.2670,51.9234,reg,25215 -FDEF,2017-06-08,53.5203,54.3432,False,52.1487,52.1487,reg,23349 FDEF,2017-06-09,54.8526,55.4796,False,53.5329,53.5329,reg,43157 FDEF,2017-06-12,53.9709,55.7486,False,53.0990,54.9604,reg,26820 FDEF,2017-06-13,54.0395,54.2061,False,53.2558,54.0983,reg,17013 @@ -249,3 +246,6 @@ FDEF,2018-05-31,62.5100,63.1600,False,62.1500,62.6900,reg,23303 FDEF,2018-06-01,62.8800,62.9200,False,62.3500,62.7000,reg,18869 FDEF,2018-06-04,63.8000,63.9500,False,62.1407,62.8700,reg,20205 FDEF,2018-06-05,63.8500,64.3600,False,63.5000,63.6300,reg,15352 +FDEF,2018-06-06,64.2300,64.4100,False,63.8200,64.1350,reg,26656 +FDEF,2018-06-07,64.2500,64.5900,False,63.8300,64.4000,reg,9893 +FDEF,2018-06-08,63.9000,64.3000,False,63.5500,64.3000,reg,17074 diff --git a/company_library/FDIV.csv b/company_library/FDIV.csv index dcd13046..137c41da 100644 --- a/company_library/FDIV.csv +++ b/company_library/FDIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDIV,2017-06-06,49.0041,49.0724,False,48.9103,49.0400,reg,4661 -FDIV,2017-06-07,48.9237,49.5423,False,48.8903,49.5423,reg,9240 -FDIV,2017-06-08,48.8997,49.0148,False,48.7271,48.7271,reg,8343 FDIV,2017-06-09,48.8747,48.9088,False,48.8215,48.8806,reg,4054 FDIV,2017-06-12,48.9252,48.9525,False,48.8716,48.9343,reg,2379 FDIV,2017-06-13,49.0321,49.0435,False,48.9560,48.9845,reg,3431 @@ -249,3 +246,6 @@ FDIV,2018-05-31,48.9366,49.0600,False,48.8900,48.9400,reg,3902 FDIV,2018-06-01,49.0210,49.0210,False,48.9412,48.9500,reg,1540 FDIV,2018-06-04,49.0400,49.1094,False,49.0400,49.1090,reg,1151 FDIV,2018-06-05,49.2500,49.2500,False,49.0110,49.0759,reg,11305 +FDIV,2018-06-06,49.1292,49.1292,False,49.0300,49.0300,reg,827 +FDIV,2018-06-07,49.2200,49.2200,False,49.1500,49.1500,reg,2854 +FDIV,2018-06-08,49.2200,49.2200,False,49.1000,49.1552,reg,8704 diff --git a/company_library/FDS.csv b/company_library/FDS.csv new file mode 100644 index 00000000..a294256d --- /dev/null +++ b/company_library/FDS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FDS,2017-06-08,161.7284,163.2694,False,160.7604,162.4791,reg,203057 +FDS,2017-06-09,161.8963,162.7360,False,160.6122,161.5012,reg,280783 +FDS,2017-06-12,163.7830,164.6029,False,161.4617,161.8865,reg,279372 +FDS,2017-06-13,164.9387,165.3536,False,162.8644,163.9707,reg,160520 +FDS,2017-06-14,165.4326,165.6598,False,164.2473,164.9584,reg,199282 +FDS,2017-06-15,166.8747,167.0427,False,163.7336,163.7336,reg,289106 +FDS,2017-06-16,167.8625,167.8921,False,165.8474,166.6574,reg,262038 +FDS,2017-06-19,169.5318,169.7492,False,168.0387,168.1786,reg,226243 +FDS,2017-06-20,165.6993,169.3244,False,165.6203,169.0182,reg,243407 +FDS,2017-06-21,163.8225,165.5384,False,163.3583,165.5314,reg,353824 +FDS,2017-06-22,164.0596,164.5436,False,161.9951,163.7336,reg,209536 +FDS,2017-06-23,164.7313,165.5116,False,163.7040,164.2176,reg,550956 +FDS,2017-06-26,164.0596,165.9759,False,162.5878,164.7411,reg,598064 +FDS,2017-06-27,163.6250,165.5314,False,158.8639,162.0939,reg,804798 +FDS,2017-06-28,167.6650,168.8700,False,163.6348,164.4942,reg,1153586 +FDS,2017-06-29,167.4970,170.1171,False,167.1365,168.0008,reg,1348561 +FDS,2017-06-30,164.1485,168.5836,False,163.6348,168.3169,reg,669893 +FDS,2017-07-05,163.2694,165.0078,False,162.8446,163.9410,reg,405515 +FDS,2017-07-06,158.6169,162.3606,False,158.2416,162.3310,reg,293832 +FDS,2017-07-07,160.0591,160.1776,False,158.6466,158.6466,reg,252174 +FDS,2017-07-10,159.6541,160.7110,False,159.1503,159.3479,reg,227637 +FDS,2017-07-11,160.3653,161.2049,False,159.6739,159.8319,reg,354523 +FDS,2017-07-12,161.9359,162.6174,False,160.8789,160.8789,reg,355074 +FDS,2017-07-13,162.4100,162.8841,False,161.0469,162.0149,reg,215449 +FDS,2017-07-14,161.3827,162.5779,False,161.1555,162.5582,reg,280309 +FDS,2017-07-17,160.4542,161.5062,False,159.2886,161.4321,reg,274421 +FDS,2017-07-18,160.0986,160.7110,False,158.6466,160.0591,reg,293826 +FDS,2017-07-19,161.4716,161.8272,False,159.5158,160.2171,reg,254836 +FDS,2017-07-20,163.5459,163.9904,False,161.5328,161.7087,reg,202509 +FDS,2017-07-21,164.0695,164.1287,False,163.0669,163.8126,reg,145140 +FDS,2017-07-24,164.2571,165.6499,False,164.2176,164.2868,reg,271856 +FDS,2017-07-25,164.7016,165.5116,False,164.1188,164.9091,reg,259760 +FDS,2017-07-26,163.4472,165.1560,False,163.3978,165.0967,reg,195064 +FDS,2017-07-27,162.7261,163.6842,False,161.0666,163.6842,reg,309308 +FDS,2017-07-28,162.9730,163.8719,False,161.8371,161.8371,reg,273524 +FDS,2017-07-31,165.1758,166.1537,False,162.9236,163.3583,reg,275600 +FDS,2017-08-01,163.7435,166.3117,False,162.9631,166.0450,reg,376622 +FDS,2017-08-02,162.4396,163.7632,False,160.9135,163.7632,reg,168570 +FDS,2017-08-03,162.8644,163.5212,False,161.6494,161.8963,reg,235838 +FDS,2017-08-04,161.7877,163.2002,False,160.9086,163.2002,reg,180555 +FDS,2017-08-07,160.5332,162.8249,False,160.2073,161.8568,reg,230775 +FDS,2017-08-08,158.9923,160.4641,False,158.7058,160.4147,reg,181770 +FDS,2017-08-09,160.2962,160.7505,False,157.7181,158.6466,reg,309147 +FDS,2017-08-10,156.7895,161.0419,False,155.5943,159.9010,reg,375264 +FDS,2017-08-11,156.8389,157.4217,False,155.8363,156.0487,reg,237296 +FDS,2017-08-14,159.6047,159.9998,False,157.3970,158.1033,reg,149410 +FDS,2017-08-15,160.2270,160.7308,False,159.0022,159.5948,reg,167820 +FDS,2017-08-16,161.6593,162.5285,False,159.9208,160.4246,reg,200090 +FDS,2017-08-17,159.1306,161.8865,False,159.1207,161.5803,reg,130568 +FDS,2017-08-18,157.0760,159.9109,False,157.0464,158.6564,reg,259208 +FDS,2017-08-21,156.8488,157.6390,False,155.9450,156.9970,reg,355329 +FDS,2017-08-22,158.6564,158.9329,False,156.2562,156.9081,reg,261883 +FDS,2017-08-23,156.2463,158.0934,False,155.9796,158.0045,reg,232351 +FDS,2017-08-24,156.7402,158.0341,False,155.9796,156.7797,reg,148995 +FDS,2017-08-25,157.3229,158.2712,False,156.7747,157.3427,reg,142179 +FDS,2017-08-28,155.2783,157.3032,False,154.9129,157.0859,reg,256241 +FDS,2017-08-29,154.1779,155.3476,False,153.9697,154.3960,reg,228078 +FDS,2017-08-30,155.5558,156.0019,False,153.7417,154.1581,reg,171521 +FDS,2017-08-31,155.8136,157.2708,False,155.5657,155.8136,reg,257080 +FDS,2017-09-01,156.7256,157.3005,False,154.9016,156.1407,reg,195134 +FDS,2017-09-05,156.1407,157.3203,False,154.5249,156.3092,reg,232008 +FDS,2017-09-06,155.6649,157.0180,False,154.7925,156.1407,reg,308035 +FDS,2017-09-07,156.6760,156.7553,False,155.2783,155.8334,reg,249722 +FDS,2017-09-08,157.7466,159.0353,False,155.9028,156.3687,reg,206621 +FDS,2017-09-11,157.7664,159.9572,False,156.6264,158.5991,reg,225589 +FDS,2017-09-12,159.6697,159.7689,False,156.8643,158.2522,reg,170914 +FDS,2017-09-13,159.0452,160.4628,False,159.0254,159.4021,reg,196191 +FDS,2017-09-14,160.0762,160.4628,False,158.5397,159.6103,reg,318933 +FDS,2017-09-15,160.4430,160.5024,False,159.0056,159.9077,reg,353913 +FDS,2017-09-18,161.5235,161.6623,False,159.3922,160.5917,reg,226215 +FDS,2017-09-19,161.6325,162.1579,False,160.8097,161.6821,reg,187149 +FDS,2017-09-20,162.8320,163.0501,False,161.1666,161.9101,reg,226274 +FDS,2017-09-21,165.6969,166.4106,False,164.1604,165.5482,reg,657084 +FDS,2017-09-22,167.1442,167.5705,False,165.5978,166.2818,reg,377870 +FDS,2017-09-25,169.3251,169.8901,False,164.5470,167.4812,reg,886957 +FDS,2017-09-26,178.3757,179.6347,False,173.4786,174.4006,reg,1323507 +FDS,2017-09-27,177.4340,182.5987,False,176.7480,179.1985,reg,1053122 +FDS,2017-09-28,177.5232,178.3261,False,175.0350,177.2159,reg,519585 +FDS,2017-09-29,178.5442,179.7734,False,176.5418,177.5232,reg,495487 +FDS,2017-10-02,180.8837,180.9333,False,178.9308,179.3670,reg,321918 +FDS,2017-10-03,181.5082,182.0534,False,179.9122,180.9531,reg,337486 +FDS,2017-10-04,179.5851,181.8750,False,179.0993,181.5578,reg,387621 +FDS,2017-10-05,179.3373,180.1997,False,178.0783,179.8627,reg,323548 +FDS,2017-10-06,178.1279,179.7239,False,177.9693,179.4661,reg,217917 +FDS,2017-10-09,176.8887,178.6731,False,176.6806,178.3261,reg,326985 +FDS,2017-10-10,176.4327,177.6917,False,175.3225,177.6917,reg,386637 +FDS,2017-10-11,176.5814,176.5913,False,174.1626,175.4464,reg,425941 +FDS,2017-10-12,176.6409,177.6223,False,175.9767,176.7004,reg,310638 +FDS,2017-10-13,175.8677,177.2456,False,175.4613,176.7103,reg,530862 +FDS,2017-10-16,176.2146,176.3336,False,174.3312,175.9470,reg,321556 +FDS,2017-10-17,177.9098,177.9395,False,175.8925,176.4426,reg,227991 +FDS,2017-10-18,178.5839,180.6755,False,177.9693,178.3559,reg,410000 +FDS,2017-10-19,180.6755,180.8738,False,176.2444,178.0684,reg,505576 +FDS,2017-10-20,184.1451,184.7498,False,181.2604,181.3794,reg,799668 +FDS,2017-10-23,184.7300,185.3545,False,182.6780,184.1154,reg,371682 +FDS,2017-10-24,185.6420,186.7126,False,184.6556,185.1860,reg,278451 +FDS,2017-10-25,186.5639,187.0397,False,184.4326,185.7510,reg,265857 +FDS,2017-10-26,187.7931,189.3346,False,186.9703,186.9703,reg,230499 +FDS,2017-10-27,187.4561,188.1302,False,186.5639,187.9715,reg,332694 +FDS,2017-10-30,186.4846,186.7126,False,184.4326,186.7126,reg,375647 +FDS,2017-10-31,188.2194,188.9529,False,185.8501,187.0496,reg,293029 +FDS,2017-11-01,183.7783,188.2788,False,183.1496,188.2788,reg,902789 +FDS,2017-11-02,188.3284,188.7448,False,183.5255,184.0856,reg,803971 +FDS,2017-11-03,188.9728,189.8451,False,186.5143,187.6246,reg,539145 +FDS,2017-11-06,189.3693,189.6518,False,187.5453,188.6655,reg,205055 +FDS,2017-11-07,189.6766,190.2119,False,188.1896,188.9331,reg,297036 +FDS,2017-11-08,193.6022,194.0681,False,189.0719,189.6270,reg,510102 +FDS,2017-11-09,194.5340,194.8611,False,191.0149,192.8488,reg,419584 +FDS,2017-11-10,194.5043,194.6331,False,192.8389,194.2465,reg,272817 +FDS,2017-11-13,194.1870,194.5043,False,192.7695,193.7013,reg,282953 +FDS,2017-11-14,193.5229,194.7422,False,192.4275,193.2453,reg,187167 +FDS,2017-11-15,193.7211,194.7223,False,190.8389,192.7596,reg,207235 +FDS,2017-11-16,193.5923,194.9900,False,193.3048,194.2168,reg,180292 +FDS,2017-11-17,194.3853,194.5637,False,193.3841,193.3841,reg,317708 +FDS,2017-11-20,194.6331,196.0011,False,193.9888,194.2069,reg,156110 +FDS,2017-11-21,195.0495,196.0210,False,194.0483,195.1684,reg,196091 +FDS,2017-11-22,195.8723,196.0408,False,194.2961,194.9801,reg,132918 +FDS,2017-11-27,194.9107,197.5773,False,194.7174,197.1312,reg,218535 +FDS,2017-11-28,197.3096,197.4187,False,194.1573,195.3964,reg,293124 +FDS,2017-11-29,197.1108,198.6915,False,196.5939,197.4488,reg,249966 +FDS,2017-11-30,198.7014,199.1289,False,197.0661,197.7272,reg,253918 +FDS,2017-12-01,200.2621,201.0475,False,194.2478,198.2938,reg,444641 +FDS,2017-12-04,203.2842,203.4482,False,199.8297,201.5545,reg,762765 +FDS,2017-12-05,201.0475,202.2006,False,197.8365,201.3059,reg,969712 +FDS,2017-12-06,200.9481,202.8468,False,199.2183,200.2025,reg,486847 +FDS,2017-12-07,198.8207,202.0615,False,198.1348,200.7691,reg,659628 +FDS,2017-12-08,200.8785,201.7533,False,198.5026,200.8785,reg,256845 +FDS,2017-12-11,202.8468,203.0854,False,199.8446,200.6896,reg,301034 +FDS,2017-12-12,202.8369,205.4414,False,201.8527,202.0217,reg,587243 +FDS,2017-12-13,200.8288,204.0696,False,200.6001,203.2643,reg,261320 +FDS,2017-12-14,201.2662,203.6520,False,200.9182,200.9182,reg,268193 +FDS,2017-12-15,203.6620,204.9444,False,200.8089,201.0276,reg,555452 +FDS,2017-12-18,203.5228,206.0279,False,200.5604,204.2783,reg,767218 +FDS,2017-12-19,186.3546,192.2298,False,182.8057,184.9529,reg,1526678 +FDS,2017-12-20,193.8104,197.2798,False,188.3130,190.3211,reg,1665248 +FDS,2017-12-21,189.9334,195.4507,False,188.8598,194.1882,reg,573630 +FDS,2017-12-22,190.9772,191.1064,False,188.8200,189.9334,reg,265089 +FDS,2017-12-26,189.9533,191.7526,False,188.4422,191.1760,reg,182309 +FDS,2017-12-27,191.6830,193.0151,False,190.4404,190.6591,reg,306011 +FDS,2017-12-28,191.9514,192.6970,False,190.6471,192.0608,reg,233352 +FDS,2017-12-29,191.6234,193.3631,False,190.9275,192.6871,reg,237819 +FDS,2018-01-02,190.5000,194.2180,False,188.9194,192.0807,reg,349113 +FDS,2018-01-03,192.1005,192.6672,False,190.1322,190.1521,reg,258618 +FDS,2018-01-04,194.7349,195.1922,False,192.4733,192.7666,reg,295031 +FDS,2018-01-05,195.7688,196.4647,False,194.2578,195.0530,reg,362967 +FDS,2018-01-08,193.1444,195.1524,False,192.3988,195.1524,reg,385163 +FDS,2018-01-09,193.0350,194.4075,False,192.1900,193.7110,reg,276171 +FDS,2018-01-10,194.1882,194.3174,False,191.7129,193.2935,reg,443432 +FDS,2018-01-11,195.8384,196.4845,False,192.8461,193.9794,reg,205797 +FDS,2018-01-12,196.5840,198.1646,False,194.9834,195.9974,reg,354355 +FDS,2018-01-16,197.1605,198.7014,False,196.0670,197.3295,reg,406679 +FDS,2018-01-17,197.2699,198.6417,False,197.0711,197.7669,reg,278834 +FDS,2018-01-18,198.0751,198.4230,False,195.8696,197.7669,reg,275853 +FDS,2018-01-19,199.8546,200.6001,False,197.3693,198.8207,reg,260833 +FDS,2018-01-22,198.3236,199.8546,False,197.3594,199.4470,reg,347884 +FDS,2018-01-23,196.6138,198.4131,False,195.5501,197.8266,reg,310279 +FDS,2018-01-24,196.9617,197.9161,False,196.5641,197.4389,reg,251364 +FDS,2018-01-25,199.9241,200.5504,False,196.3155,197.9260,reg,483377 +FDS,2018-01-26,207.4594,207.7875,False,199.0493,200.4311,reg,556660 +FDS,2018-01-29,201.5545,206.5349,False,200.6101,206.4653,reg,515325 +FDS,2018-01-30,199.5364,206.6145,False,199.4569,205.5607,reg,481983 +FDS,2018-01-31,199.5066,201.5048,False,199.2979,200.4311,reg,280145 +FDS,2018-02-01,203.0953,203.1450,False,198.5523,199.5464,reg,209833 +FDS,2018-02-02,198.1546,201.8428,False,197.6278,201.8428,reg,206837 +FDS,2018-02-05,191.0170,198.8455,False,190.9772,195.9875,reg,303197 +FDS,2018-02-06,190.8579,192.4982,False,185.1915,188.1440,reg,464502 +FDS,2018-02-07,190.9971,194.3075,False,190.2416,190.5000,reg,247230 +FDS,2018-02-08,186.8815,194.3472,False,186.8765,191.9813,reg,351655 +FDS,2018-02-09,188.6808,190.1521,False,183.9390,188.0048,reg,387327 +FDS,2018-02-12,191.7327,193.9993,False,189.7147,189.8738,reg,335999 +FDS,2018-02-13,194.4367,194.9437,False,190.3410,191.0468,reg,224429 +FDS,2018-02-14,199.3277,200.1826,False,193.2040,193.2040,reg,303589 +FDS,2018-02-15,200.6200,201.3159,False,196.6237,200.1130,reg,232918 +FDS,2018-02-16,200.9878,201.9521,False,199.0294,199.8347,reg,301119 +FDS,2018-02-20,199.5265,201.3855,False,198.5523,199.7750,reg,194449 +FDS,2018-02-21,200.0931,203.5725,False,199.9838,200.0037,reg,156287 +FDS,2018-02-22,200.1428,203.8509,False,199.5166,200.6399,reg,200809 +FDS,2018-02-23,204.0198,204.0795,False,200.7791,200.7791,reg,140471 +FDS,2018-02-26,205.1929,206.3560,False,203.3538,204.4175,reg,123689 +FDS,2018-02-27,203.5681,205.9953,False,202.6112,205.2627,reg,151768 +FDS,2018-02-28,202.5314,207.3360,False,202.5314,204.2260,reg,302662 +FDS,2018-03-01,202.4517,205.5408,False,201.2206,203.1793,reg,244876 +FDS,2018-03-02,205.9305,206.2993,False,200.2986,201.3651,reg,237845 +FDS,2018-03-05,207.6949,209.6686,False,204.2110,204.8440,reg,231907 +FDS,2018-03-06,209.7981,209.8978,False,205.9604,208.5820,reg,321648 +FDS,2018-03-07,207.3759,210.1470,False,202.7806,207.7248,reg,277815 +FDS,2018-03-08,207.2862,208.4126,False,205.6017,207.6749,reg,201147 +FDS,2018-03-09,212.9281,213.0079,False,206.7778,208.3926,reg,182694 +FDS,2018-03-12,212.6390,213.4564,False,211.3631,212.6689,reg,148646 +FDS,2018-03-13,211.7619,214.1941,False,208.7714,213.1973,reg,166178 +FDS,2018-03-14,210.6355,212.3400,False,209.5190,212.3400,reg,189163 +FDS,2018-03-15,212.0111,213.0477,False,211.0043,211.4030,reg,218451 +FDS,2018-03-16,213.8950,214.9217,False,212.2104,212.4297,reg,396220 +FDS,2018-03-19,210.9744,214.0744,False,209.6486,212.9481,reg,285735 +FDS,2018-03-20,214.9417,215.7790,False,210.6554,211.2036,reg,207651 +FDS,2018-03-21,213.7854,216.6661,False,213.1524,214.6725,reg,261319 +FDS,2018-03-22,205.8608,213.9847,False,205.7112,212.2902,reg,438132 +FDS,2018-03-23,203.1993,208.7116,False,203.0049,206.8576,reg,468112 +FDS,2018-03-26,209.3197,210.9942,False,205.3823,205.5318,reg,591071 +FDS,2018-03-27,201.0860,206.9473,False,199.4563,202.8504,reg,854440 +FDS,2018-03-28,197.8065,202.2174,False,196.6602,201.1359,reg,572425 +FDS,2018-03-29,198.7834,200.4880,False,197.0390,198.8632,reg,480885 +FDS,2018-04-02,195.5239,199.0625,False,191.9399,198.1953,reg,409994 +FDS,2018-04-03,197.4078,198.0358,False,194.5470,196.5805,reg,373526 +FDS,2018-04-04,195.3544,196.3313,False,193.0318,194.4971,reg,390364 +FDS,2018-04-05,196.1219,197.7667,False,194.7762,196.4509,reg,311872 +FDS,2018-04-06,193.0318,196.6104,False,191.5167,194.6267,reg,297213 +FDS,2018-04-09,194.9856,196.9593,False,193.8991,194.5071,reg,363491 +FDS,2018-04-10,197.3580,199.8201,False,195.5936,197.2782,reg,391516 +FDS,2018-04-11,196.1518,197.0240,False,195.4441,195.6734,reg,311559 +FDS,2018-04-12,197.7766,199.1373,False,196.8596,196.8596,reg,280840 +FDS,2018-04-13,196.8496,199.4014,False,196.6154,199.0625,reg,280541 +FDS,2018-04-16,195.7132,198.4545,False,195.4341,197.9760,reg,312829 +FDS,2018-04-17,195.9026,199.0526,False,194.6267,196.6702,reg,419106 +FDS,2018-04-18,195.5837,197.3380,False,194.6068,196.9593,reg,512040 +FDS,2018-04-19,193.8293,196.4309,False,193.4405,195.3943,reg,343706 +FDS,2018-04-20,191.9653,193.9190,False,191.2475,193.3508,reg,365349 +FDS,2018-04-23,191.1678,192.3540,False,190.6196,192.3440,reg,499009 +FDS,2018-04-24,192.4736,195.8827,False,191.1877,192.2743,reg,420395 +FDS,2018-04-25,192.5932,194.2230,False,191.5217,192.1546,reg,309436 +FDS,2018-04-26,193.3608,194.7663,False,191.6064,192.9820,reg,230041 +FDS,2018-04-27,190.7691,193.5003,False,190.3305,193.5003,reg,215995 +FDS,2018-04-30,188.5063,192.5135,False,188.4166,190.9286,reg,258446 +FDS,2018-05-01,188.0578,188.7555,False,186.6926,188.0079,reg,323042 +FDS,2018-05-02,185.4561,188.9549,False,185.2767,188.1475,reg,483037 +FDS,2018-05-03,186.3732,187.7886,False,183.8911,184.6586,reg,426838 +FDS,2018-05-04,189.1044,190.2308,False,184.7185,186.2336,reg,426925 +FDS,2018-05-07,190.8887,191.5366,False,189.5330,189.5330,reg,348744 +FDS,2018-05-08,193.4904,193.5601,False,190.2308,190.6594,reg,257663 +FDS,2018-05-09,196.2914,196.8795,False,193.4206,194.0885,reg,263281 +FDS,2018-05-10,196.9094,198.4943,False,196.1369,196.4309,reg,206670 +FDS,2018-05-11,196.9892,197.9262,False,196.2465,197.0091,reg,211669 +FDS,2018-05-14,195.8528,197.5972,False,194.0087,197.3480,reg,280694 +FDS,2018-05-15,196.0920,196.9991,False,194.1881,194.5669,reg,334307 +FDS,2018-05-16,197.0390,197.6371,False,195.2647,196.2216,reg,196042 +FDS,2018-05-17,197.2683,198.6538,False,196.7101,197.0689,reg,135294 +FDS,2018-05-18,196.9991,198.4844,False,196.2914,196.9991,reg,190374 +FDS,2018-05-21,201.2854,201.5246,False,197.9660,197.9660,reg,267763 +FDS,2018-05-22,200.4581,202.4118,False,199.8998,201.5346,reg,401268 +FDS,2018-05-23,201.2555,201.6492,False,199.3616,199.3616,reg,161858 +FDS,2018-05-24,201.9433,202.2623,False,200.4281,201.3053,reg,121627 +FDS,2018-05-25,200.9565,202.5862,False,200.2089,201.8037,reg,151728 +FDS,2018-05-29,199.8500,200.7521,False,197.5294,199.3416,reg,270224 +FDS,2018-05-30,202.1200,202.5900,False,200.2200,201.1800,reg,349120 +FDS,2018-05-31,201.0100,202.7700,False,200.4050,202.0000,reg,175928 +FDS,2018-06-01,203.9300,204.6600,False,201.6650,202.2600,reg,158793 +FDS,2018-06-04,204.3000,205.6600,False,203.3200,204.5500,reg,283522 +FDS,2018-06-05,204.8100,205.7600,False,204.0900,204.4400,reg,192895 +FDS,2018-06-06,205.4400,205.8600,False,204.1250,205.7400,reg,264374 +FDS,2018-06-07,206.4900,206.8000,False,205.4000,205.9800,reg,179325 diff --git a/company_library/FDT.csv b/company_library/FDT.csv index b63edc7d..ff44f1fc 100644 --- a/company_library/FDT.csv +++ b/company_library/FDT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDT,2017-06-06,55.1902,55.2235,False,55.0951,55.2138,reg,28721 -FDT,2017-06-07,55.3220,55.3860,False,55.1449,55.3712,reg,443128 -FDT,2017-06-08,55.2334,55.3318,False,55.1055,55.3220,reg,218064 FDT,2017-06-09,55.0170,55.2827,False,54.8695,55.2236,reg,2774381 FDT,2017-06-12,54.6726,54.8102,False,54.5446,54.8005,reg,199586 FDT,2017-06-13,55.1941,55.2630,False,55.0171,55.1941,reg,126996 @@ -249,3 +246,6 @@ FDT,2018-05-31,62.9000,63.1990,False,62.6800,63.0700,reg,79342 FDT,2018-06-01,63.3500,63.4000,False,63.1300,63.3900,reg,363915 FDT,2018-06-04,63.6100,63.8789,False,63.5268,63.7400,reg,57559 FDT,2018-06-05,63.5828,63.6030,False,63.3962,63.5500,reg,107482 +FDT,2018-06-06,64.1946,64.1967,False,63.7800,63.9000,reg,229522 +FDT,2018-06-07,63.9400,64.2790,False,63.7859,64.2200,reg,193490 +FDT,2018-06-08,63.9100,63.9900,False,63.6200,63.7600,reg,85854 diff --git a/company_library/FDTS.csv b/company_library/FDTS.csv index bc9fbefa..f20df7cc 100644 --- a/company_library/FDTS.csv +++ b/company_library/FDTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDTS,2017-06-06,37.7915,37.7915,False,37.7134,37.7134,reg,200 -FDTS,2017-06-07,37.7915,37.7915,False,37.7915,37.7915,reg,0 -FDTS,2017-06-08,37.8415,37.8794,False,37.8415,37.8794,reg,575 FDTS,2017-06-09,37.8415,37.8415,False,37.8415,37.8415,reg,0 FDTS,2017-06-12,37.5864,37.5864,False,37.5864,37.5864,reg,145 FDTS,2017-06-13,37.5864,37.5864,False,37.5864,37.5864,reg,6 @@ -248,4 +245,7 @@ FDTS,2018-05-30,43.4900,43.8800,False,43.4200,43.4200,reg,2050 FDTS,2018-05-31,43.4000,43.5500,False,43.3400,43.5300,reg,4141 FDTS,2018-06-01,43.8500,43.9200,False,43.6600,43.6600,reg,8078 FDTS,2018-06-04,44.1220,44.1220,False,44.1220,44.1220,reg,1008 -FDTS,2018-06-05,44.1220,44.1220,False,44.1220,44.1220,reg,0 +FDTS,2018-06-05,44.1220,44.1220,False,44.1220,44.1220,reg,71 +FDTS,2018-06-06,44.3146,44.3700,False,44.3146,44.3700,reg,2358 +FDTS,2018-06-07,44.3395,44.3500,False,44.3395,44.3500,reg,675 +FDTS,2018-06-08,44.4853,44.4853,False,44.3300,44.4500,reg,1209 diff --git a/company_library/FDUS.csv b/company_library/FDUS.csv index f708df9e..c7b78f64 100644 --- a/company_library/FDUS.csv +++ b/company_library/FDUS.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDUS,2017-06-06,15.9658,15.9928,False,15.6502,15.6502,reg,127729 -FDUS,2017-06-07,15.5694,15.9289,False,15.4496,15.6800,reg,196683 -FDUS,2017-06-08,15.7261,15.8459,False,15.6061,15.6892,reg,148493 -FDUS,2017-06-09,15.6247,15.8552,False,15.6247,15.7261,reg,101229 -FDUS,2017-06-12,15.6339,15.7813,False,15.5325,15.6431,reg,50485 -FDUS,2017-06-13,15.7630,15.7999,False,15.4403,15.5971,reg,63936 -FDUS,2017-06-14,15.6431,15.9658,False,15.5971,15.7814,reg,75009 -FDUS,2017-06-15,15.7169,15.8016,False,15.4680,15.5971,reg,32686 -FDUS,2017-06-16,15.7445,15.8459,False,15.5694,15.6985,reg,37477 -FDUS,2017-06-19,15.9013,16.1225,False,15.7169,15.7169,reg,82702 -FDUS,2017-06-20,15.3943,15.5417,False,15.3943,15.4864,reg,754666 -FDUS,2017-06-21,15.3389,15.5141,False,15.3205,15.4035,reg,219131 -FDUS,2017-06-22,15.4311,15.5049,False,15.3021,15.4680,reg,159773 -FDUS,2017-06-23,15.4957,15.5417,False,15.3767,15.5141,reg,117617 -FDUS,2017-06-26,15.4403,15.5325,False,15.3943,15.4680,reg,95807 -FDUS,2017-06-27,15.4035,15.5325,False,15.3943,15.4680,reg,98677 -FDUS,2017-06-28,15.5325,15.5602,False,15.3113,15.3113,reg,96684 -FDUS,2017-06-29,15.5694,15.7169,False,15.4035,15.5602,reg,108963 -FDUS,2017-06-30,15.5049,15.6090,False,15.3943,15.5049,reg,101329 -FDUS,2017-07-05,15.5325,15.6707,False,15.4311,15.5141,reg,55833 -FDUS,2017-07-06,15.4588,15.6155,False,15.3482,15.4957,reg,92672 -FDUS,2017-07-07,15.4864,15.5049,False,15.3482,15.4219,reg,47540 -FDUS,2017-07-10,15.5141,15.5786,False,15.4128,15.4219,reg,58242 -FDUS,2017-07-11,15.4588,15.5786,False,15.3666,15.5786,reg,45544 -FDUS,2017-07-12,15.4864,15.5694,False,15.4035,15.5694,reg,47196 -FDUS,2017-07-13,15.5233,15.5786,False,15.4496,15.5694,reg,49185 -FDUS,2017-07-14,15.5694,15.5786,False,15.4864,15.4864,reg,60150 -FDUS,2017-07-17,15.5602,15.6985,False,15.4496,15.5325,reg,48991 -FDUS,2017-07-18,15.4957,15.6602,False,15.4496,15.5510,reg,47379 -FDUS,2017-07-19,15.6524,15.6524,False,15.4403,15.5602,reg,40798 -FDUS,2017-07-20,15.5510,15.6708,False,15.4864,15.6708,reg,44167 -FDUS,2017-07-21,15.5049,15.6293,False,15.4864,15.4864,reg,71665 -FDUS,2017-07-24,15.5417,15.6524,False,15.4588,15.4588,reg,55852 -FDUS,2017-07-25,15.5325,15.6247,False,15.4588,15.5325,reg,52390 -FDUS,2017-07-26,15.6247,15.6431,False,15.4957,15.5325,reg,62778 -FDUS,2017-07-27,15.7077,15.7077,False,15.5417,15.6431,reg,69708 -FDUS,2017-07-28,15.5049,15.6609,False,15.4864,15.6431,reg,48460 -FDUS,2017-07-31,15.5417,15.6451,False,15.4680,15.5049,reg,36572 -FDUS,2017-08-01,15.0901,15.6431,False,14.9241,15.4680,reg,192651 -FDUS,2017-08-02,15.2099,15.3272,False,14.9426,15.2099,reg,85465 -FDUS,2017-08-03,15.2191,15.3297,False,15.1491,15.2099,reg,53391 -FDUS,2017-08-04,15.3666,15.4763,False,15.2468,15.3482,reg,80202 -FDUS,2017-08-07,15.3297,15.4864,False,15.3297,15.3943,reg,61764 -FDUS,2017-08-08,15.3666,15.4311,False,15.3390,15.4127,reg,40941 -FDUS,2017-08-09,15.4403,15.4864,False,15.2182,15.3482,reg,81960 -FDUS,2017-08-10,15.1361,15.3666,False,14.9518,15.3666,reg,86278 -FDUS,2017-08-11,14.9794,15.1269,False,14.8873,15.0440,reg,100214 -FDUS,2017-08-14,15.0624,15.2859,False,14.8412,14.8412,reg,127359 -FDUS,2017-08-15,15.3666,15.4587,False,15.0826,15.1822,reg,58754 -FDUS,2017-08-16,15.1177,15.3574,False,15.1177,15.3574,reg,57609 -FDUS,2017-08-17,15.0808,15.1638,False,14.9850,15.0993,reg,53135 -FDUS,2017-08-18,14.9333,15.0163,False,14.9333,15.0071,reg,56500 -FDUS,2017-08-21,15.0255,15.0624,False,14.9333,14.9333,reg,66633 -FDUS,2017-08-22,15.0163,15.2007,False,14.9426,14.9979,reg,68588 -FDUS,2017-08-23,15.1177,15.2744,False,14.9610,14.9610,reg,87607 -FDUS,2017-08-24,14.9057,15.1637,False,14.8965,15.0993,reg,74061 -FDUS,2017-08-25,15.0255,15.1822,False,14.8780,14.8780,reg,66633 -FDUS,2017-08-28,15.0808,15.1749,False,15.0163,15.0993,reg,54784 -FDUS,2017-08-29,14.9979,15.0818,False,14.9368,15.0071,reg,60804 -FDUS,2017-08-30,14.9979,15.0255,False,14.8863,14.9241,reg,54244 -FDUS,2017-08-31,14.8504,15.1638,False,14.8412,15.0255,reg,141255 -FDUS,2017-09-01,14.9794,15.1361,False,14.7951,14.8873,reg,122205 -FDUS,2017-09-05,14.9794,15.0808,False,14.8505,15.0163,reg,60622 -FDUS,2017-09-06,14.9610,15.0901,False,14.8375,15.0071,reg,79382 -FDUS,2017-09-07,14.9704,15.1688,False,14.7727,15.1027,reg,102202 -FDUS,2017-09-08,15.0460,15.1310,False,14.8760,14.8760,reg,66989 -FDUS,2017-09-11,15.0838,15.2160,False,14.9941,15.0271,reg,55873 -FDUS,2017-09-12,14.9610,15.1216,False,14.9232,15.0649,reg,44681 -FDUS,2017-09-13,14.9232,15.0838,False,14.8958,14.9704,reg,57180 -FDUS,2017-09-14,14.9704,15.0885,False,14.8760,14.8760,reg,63991 -FDUS,2017-09-15,15.1121,15.1121,False,14.8760,14.8760,reg,58310 -FDUS,2017-09-18,14.9421,15.0838,False,14.8477,15.0177,reg,76542 -FDUS,2017-09-19,14.9893,15.1877,False,14.8760,14.9893,reg,73817 -FDUS,2017-09-20,15.0177,15.2151,False,14.9421,15.0271,reg,73186 -FDUS,2017-09-21,15.0177,15.0838,False,14.7627,14.9043,reg,101685 -FDUS,2017-09-22,15.0271,15.1310,False,14.8533,15.0366,reg,80669 -FDUS,2017-09-25,15.0838,15.2349,False,14.8760,14.9704,reg,124554 -FDUS,2017-09-26,15.1971,15.2632,False,15.0271,15.0271,reg,73064 -FDUS,2017-09-27,15.2444,15.3483,False,15.1348,15.2632,reg,58556 -FDUS,2017-09-28,15.2160,15.2632,False,15.0933,15.1593,reg,57237 -FDUS,2017-09-29,15.1877,15.2727,False,15.1027,15.1216,reg,61148 -FDUS,2017-10-02,15.2255,15.2916,False,15.1216,15.2349,reg,50082 -FDUS,2017-10-03,15.3105,15.3294,False,15.1405,15.1877,reg,45031 -FDUS,2017-10-04,15.2444,15.3294,False,15.2066,15.2444,reg,67071 -FDUS,2017-10-05,15.1688,15.2538,False,15.1499,15.2538,reg,34917 -FDUS,2017-10-06,15.1405,15.2288,False,15.0838,15.1593,reg,70567 -FDUS,2017-10-09,15.2444,15.2444,False,15.1310,15.1593,reg,53333 -FDUS,2017-10-10,15.2821,15.3010,False,15.1121,15.3010,reg,49046 -FDUS,2017-10-11,15.2255,15.2821,False,15.0838,15.1782,reg,60765 -FDUS,2017-10-12,15.2632,15.2916,False,15.1310,15.2821,reg,39004 -FDUS,2017-10-13,15.2727,15.3105,False,15.1310,15.3010,reg,98587 -FDUS,2017-10-16,15.4427,15.4427,False,15.2254,15.2727,reg,40895 -FDUS,2017-10-17,15.0932,15.5183,False,15.0649,15.4238,reg,87157 -FDUS,2017-10-18,15.5088,15.7072,False,15.3096,15.3955,reg,165243 -FDUS,2017-10-19,15.4710,15.4805,False,15.3294,15.3671,reg,66628 -FDUS,2017-10-20,15.6222,15.6788,False,15.4899,15.4899,reg,46167 -FDUS,2017-10-23,15.6033,15.6788,False,15.5296,15.6033,reg,55106 -FDUS,2017-10-24,15.5844,15.6694,False,15.5463,15.5749,reg,43794 -FDUS,2017-10-25,15.5938,15.6788,False,15.3955,15.6505,reg,83673 -FDUS,2017-10-26,15.7733,15.8016,False,15.5474,15.5749,reg,49183 -FDUS,2017-10-27,15.8961,15.9622,False,15.5372,15.7733,reg,61848 -FDUS,2017-10-30,15.8016,15.9150,False,15.7827,15.8205,reg,45776 -FDUS,2017-10-31,15.7733,15.9622,False,15.7733,15.8111,reg,83497 -FDUS,2017-11-01,15.8394,16.0000,False,15.7261,15.8111,reg,63163 -FDUS,2017-11-02,15.4805,15.9622,False,15.2066,15.7733,reg,154405 -FDUS,2017-11-03,15.4710,15.8394,False,15.3860,15.5277,reg,97749 -FDUS,2017-11-06,15.6694,15.6788,False,15.4049,15.5277,reg,90492 -FDUS,2017-11-07,15.5466,15.6410,False,15.5088,15.5938,reg,51718 -FDUS,2017-11-08,15.5655,15.6033,False,15.4616,15.4616,reg,37182 -FDUS,2017-11-09,15.2160,15.6788,False,14.9704,15.4427,reg,180434 -FDUS,2017-11-10,15.1688,15.3766,False,15.0460,15.2160,reg,108864 -FDUS,2017-11-13,14.9799,15.2434,False,14.9421,15.1121,reg,99088 -FDUS,2017-11-14,15.0838,15.3010,False,14.9232,14.9327,reg,71838 -FDUS,2017-11-15,15.1216,15.2066,False,15.0271,15.0460,reg,76871 -FDUS,2017-11-16,15.0743,15.1971,False,15.0555,15.1121,reg,64559 -FDUS,2017-11-17,15.1216,15.1499,False,15.0271,15.0743,reg,67009 -FDUS,2017-11-20,15.2821,15.4144,False,15.0838,15.1499,reg,79394 -FDUS,2017-11-21,15.2444,15.3860,False,15.2071,15.3577,reg,49334 -FDUS,2017-11-22,15.2916,15.3105,False,15.2066,15.2349,reg,35636 -FDUS,2017-11-27,15.2538,15.6222,False,15.2538,15.6222,reg,79729 -FDUS,2017-11-28,15.3671,15.3766,False,15.2538,15.2538,reg,73410 -FDUS,2017-11-29,15.0838,15.4427,False,15.0555,15.3955,reg,90053 -FDUS,2017-11-30,15.0460,15.2255,False,14.9704,15.1027,reg,99459 -FDUS,2017-12-01,15.1405,15.2160,False,14.9610,15.0555,reg,80309 -FDUS,2017-12-04,15.1121,15.4144,False,15.0366,15.2444,reg,81798 -FDUS,2017-12-05,15.0838,15.1688,False,14.9516,15.1027,reg,102949 -FDUS,2017-12-06,15.0838,15.1499,False,14.9421,15.0460,reg,90770 -FDUS,2017-12-07,14.9327,15.0725,False,14.9232,15.0649,reg,80067 -FDUS,2017-12-08,15.0177,15.1216,False,14.9327,14.9327,reg,115630 -FDUS,2017-12-11,14.9893,15.0460,False,14.9232,14.9799,reg,143365 -FDUS,2017-12-12,14.9043,15.0838,False,14.8854,14.9421,reg,153796 -FDUS,2017-12-13,15.0460,15.1405,False,14.8666,14.8760,reg,114328 -FDUS,2017-12-14,15.2255,15.2821,False,15.0177,15.0366,reg,110896 -FDUS,2017-12-15,15.2444,15.3577,False,15.1499,15.1499,reg,95843 -FDUS,2017-12-18,15.3199,15.3199,False,15.1877,15.3199,reg,206941 -FDUS,2017-12-19,14.9512,15.4849,False,14.8639,15.2811,reg,281076 -FDUS,2017-12-20,14.9221,15.0774,False,14.8154,15.0094,reg,247814 -FDUS,2017-12-21,14.9609,14.9803,False,14.7281,14.9221,reg,208138 -FDUS,2017-12-22,14.8833,15.0376,False,14.8542,14.9415,reg,69855 -FDUS,2017-12-26,14.9609,14.9900,False,14.7960,14.8251,reg,134395 -FDUS,2017-12-27,14.8445,15.0288,False,14.7475,15.0288,reg,140786 -FDUS,2017-12-28,14.7863,14.8827,False,14.6796,14.8057,reg,261835 -FDUS,2017-12-29,14.7281,14.7960,False,14.6505,14.7863,reg,241107 -FDUS,2018-01-02,15.0871,15.2714,False,14.8481,15.0288,reg,176418 -FDUS,2018-01-03,14.9997,15.2811,False,14.9124,15.0483,reg,60218 -FDUS,2018-01-04,14.7863,15.2229,False,14.6602,14.9900,reg,158186 -FDUS,2018-01-05,14.6408,14.8348,False,14.5672,14.8348,reg,160719 -FDUS,2018-01-08,14.6699,14.7954,False,14.5534,14.5534,reg,81997 -FDUS,2018-01-09,14.5922,14.7571,False,14.5631,14.6796,reg,99804 -FDUS,2018-01-10,14.5631,14.6505,False,14.4176,14.5825,reg,168271 -FDUS,2018-01-11,14.7184,14.7766,False,14.5098,14.5534,reg,125856 -FDUS,2018-01-12,14.7475,14.7960,False,14.5825,14.6602,reg,78667 -FDUS,2018-01-16,14.5631,14.7669,False,14.5340,14.7475,reg,86335 -FDUS,2018-01-17,14.5922,14.6408,False,14.5146,14.5825,reg,65800 -FDUS,2018-01-18,14.7087,14.7281,False,14.5534,14.5534,reg,91380 -FDUS,2018-01-19,14.6699,14.7480,False,14.5049,14.6699,reg,129204 -FDUS,2018-01-22,14.5340,14.6116,False,14.4845,14.6116,reg,78967 -FDUS,2018-01-23,14.4952,14.5825,False,14.4661,14.5049,reg,69248 -FDUS,2018-01-24,14.6019,14.6796,False,14.4273,14.4467,reg,82953 -FDUS,2018-01-25,14.6505,14.6750,False,14.5534,14.5631,reg,61773 -FDUS,2018-01-26,14.5825,14.6990,False,14.4758,14.6505,reg,108187 -FDUS,2018-01-29,14.5922,14.6495,False,14.5157,14.6019,reg,93869 -FDUS,2018-01-30,14.1750,14.5437,False,13.9810,14.4758,reg,272998 -FDUS,2018-01-31,14.2624,14.4420,False,14.1750,14.2139,reg,138961 -FDUS,2018-02-01,14.1556,14.3109,False,14.1265,14.2236,reg,66958 -FDUS,2018-02-02,13.8840,14.1452,False,13.8549,14.0683,reg,102166 -FDUS,2018-02-05,13.1563,13.8636,False,13.0400,13.7675,reg,281013 -FDUS,2018-02-06,13.1466,13.4280,False,12.7876,12.9526,reg,274809 -FDUS,2018-02-07,13.6123,13.6608,False,13.1466,13.1466,reg,134364 -FDUS,2018-02-08,13.4668,14.0004,False,13.4086,13.5638,reg,145768 -FDUS,2018-02-09,13.4862,13.8258,False,13.1557,13.5541,reg,144198 -FDUS,2018-02-12,13.4086,13.5347,False,13.3227,13.4862,reg,86252 -FDUS,2018-02-13,13.4474,13.4949,False,13.3504,13.3698,reg,61443 -FDUS,2018-02-14,13.3892,13.6704,False,13.2630,13.3892,reg,103334 -FDUS,2018-02-15,13.3406,13.5724,False,13.2630,13.4668,reg,116887 -FDUS,2018-02-16,13.4862,13.6502,False,13.3795,13.5153,reg,81518 -FDUS,2018-02-20,13.2824,13.5832,False,13.2048,13.5056,reg,123683 -FDUS,2018-02-21,13.1175,13.4270,False,13.1078,13.3406,reg,156560 -FDUS,2018-02-22,12.9526,13.1854,False,12.9332,13.1466,reg,113484 -FDUS,2018-02-23,12.8167,13.2363,False,12.7893,13.0011,reg,116611 -FDUS,2018-02-26,12.8264,12.9344,False,12.7973,12.8361,reg,77844 -FDUS,2018-02-27,12.5645,12.8846,False,12.5645,12.8070,reg,139858 -FDUS,2018-02-28,12.4965,12.7284,False,12.4674,12.6033,reg,141229 -FDUS,2018-03-01,12.4480,12.6130,False,12.2637,12.4868,reg,154179 -FDUS,2018-03-02,12.7682,12.8361,False,12.2503,12.3219,reg,134506 -FDUS,2018-03-05,12.9040,12.9429,False,12.6228,12.6712,reg,128041 -FDUS,2018-03-06,12.8167,12.9817,False,12.6518,12.9817,reg,139909 -FDUS,2018-03-07,12.7100,12.8070,False,12.6325,12.8070,reg,211637 -FDUS,2018-03-08,12.7700,12.8800,False,12.6600,12.7700,reg,185983 -FDUS,2018-03-09,12.8600,12.8899,False,12.7300,12.7700,reg,170154 -FDUS,2018-03-12,12.9400,13.0500,False,12.8300,12.8300,reg,131843 -FDUS,2018-03-13,13.1700,13.2600,False,12.9800,13.0800,reg,229573 -FDUS,2018-03-14,13.0400,13.2500,False,13.0100,13.1200,reg,113570 -FDUS,2018-03-15,12.9900,13.1466,False,12.7700,13.0300,reg,151743 -FDUS,2018-03-16,12.9800,13.2200,False,12.9600,13.0600,reg,121185 -FDUS,2018-03-19,13.0300,13.1790,False,12.9100,13.0000,reg,68140 -FDUS,2018-03-20,12.8700,13.0800,False,12.8600,13.0300,reg,131236 -FDUS,2018-03-21,12.8000,12.9137,False,12.7500,12.8600,reg,125088 -FDUS,2018-03-22,13.1300,13.2650,False,12.7600,12.7600,reg,154532 -FDUS,2018-03-23,12.7800,13.2300,False,12.7800,13.0500,reg,180652 -FDUS,2018-03-26,12.9100,12.9884,False,12.7900,12.8300,reg,123279 -FDUS,2018-03-27,12.8900,13.0000,False,12.8300,12.9300,reg,159675 -FDUS,2018-03-28,12.8700,12.9642,False,12.8000,12.8900,reg,150041 -FDUS,2018-03-29,12.8800,12.9700,False,12.7900,12.7900,reg,162594 -FDUS,2018-04-02,12.8300,12.9500,False,12.6505,12.9500,reg,71576 -FDUS,2018-04-03,12.8100,12.9262,False,12.7800,12.8000,reg,57370 -FDUS,2018-04-04,12.9200,13.0300,False,12.7200,12.7200,reg,108839 -FDUS,2018-04-05,13.0400,13.1100,False,12.8510,12.9700,reg,69221 -FDUS,2018-04-06,13.0700,13.1200,False,12.9510,13.0100,reg,68710 -FDUS,2018-04-09,13.0400,13.1900,False,13.0200,13.1000,reg,79348 -FDUS,2018-04-10,13.0900,13.2200,False,13.0700,13.1200,reg,69756 -FDUS,2018-04-11,12.9900,13.1396,False,12.9500,13.0500,reg,65358 -FDUS,2018-04-12,13.0700,13.2289,False,13.0100,13.0100,reg,103629 -FDUS,2018-04-13,12.9900,13.1181,False,12.9601,13.0800,reg,59390 -FDUS,2018-04-16,13.0600,13.0900,False,12.9802,13.0400,reg,54262 -FDUS,2018-04-17,13.0700,13.2100,False,13.0200,13.0900,reg,121397 -FDUS,2018-04-18,13.1000,13.1500,False,13.0102,13.0600,reg,82992 -FDUS,2018-04-19,13.0800,13.1900,False,13.0600,13.0800,reg,64941 -FDUS,2018-04-20,13.0200,13.0900,False,12.9600,13.0200,reg,72359 -FDUS,2018-04-23,12.8700,13.0100,False,12.8300,13.0000,reg,59874 -FDUS,2018-04-24,12.8400,13.0000,False,12.6800,12.9300,reg,155922 -FDUS,2018-04-25,12.9500,12.9900,False,12.7600,12.8500,reg,47577 -FDUS,2018-04-26,12.9500,13.0000,False,12.8500,12.9600,reg,60297 -FDUS,2018-04-27,13.0900,13.0900,False,12.9401,12.9800,reg,82021 -FDUS,2018-04-30,13.0600,13.1000,False,12.9810,13.1000,reg,104560 -FDUS,2018-05-01,13.0300,13.1000,False,12.8600,13.0700,reg,75340 -FDUS,2018-05-02,13.0600,13.1000,False,12.9400,13.0300,reg,76384 -FDUS,2018-05-03,13.1000,13.1100,False,12.8500,13.0100,reg,85301 -FDUS,2018-05-04,13.2100,13.4100,False,12.9500,12.9500,reg,140642 -FDUS,2018-05-07,13.4100,13.4500,False,13.1700,13.1700,reg,91652 -FDUS,2018-05-08,13.3600,13.4700,False,13.2500,13.4500,reg,113404 -FDUS,2018-05-09,13.3600,13.4200,False,13.3100,13.3200,reg,43389 -FDUS,2018-05-10,13.4500,13.5100,False,13.2000,13.3700,reg,60807 -FDUS,2018-05-11,13.4400,13.7400,False,13.3800,13.5300,reg,89894 -FDUS,2018-05-14,13.7800,13.7900,False,13.4200,13.4500,reg,110136 -FDUS,2018-05-15,13.7900,13.8300,False,13.6900,13.7200,reg,88781 -FDUS,2018-05-16,13.8400,13.9005,False,13.7200,13.8400,reg,75332 -FDUS,2018-05-17,13.8700,13.9800,False,13.7500,13.8300,reg,106158 -FDUS,2018-05-18,13.8200,13.9300,False,13.7398,13.8200,reg,54791 -FDUS,2018-05-21,14.1000,14.1000,False,13.8500,13.8500,reg,103807 -FDUS,2018-05-22,14.1300,14.2300,False,13.9800,14.0800,reg,127638 -FDUS,2018-05-23,14.3600,14.3700,False,14.1500,14.1900,reg,212685 -FDUS,2018-05-24,14.4200,14.4700,False,14.2010,14.3700,reg,107704 -FDUS,2018-05-25,14.4500,14.4800,False,14.3000,14.3300,reg,84237 -FDUS,2018-05-29,14.3700,14.5900,False,14.3200,14.4500,reg,169716 -FDUS,2018-05-30,14.4300,14.5133,False,14.3700,14.4500,reg,128627 -FDUS,2018-05-31,14.4300,14.4500,False,14.3228,14.4400,reg,104364 -FDUS,2018-06-01,14.4700,14.5420,False,14.3700,14.5000,reg,76954 -FDUS,2018-06-04,14.5300,14.5400,False,14.3500,14.4800,reg,151084 -FDUS,2018-06-05,14.5500,14.5890,False,14.4000,14.5500,reg,167259 +FDUS,2017-06-09,15.2047,15.4290,False,15.2047,15.3034,reg,101229 +FDUS,2017-06-12,15.2137,15.3572,False,15.1150,15.2227,reg,50485 +FDUS,2017-06-13,15.3393,15.3752,False,15.0253,15.1778,reg,63936 +FDUS,2017-06-14,15.2227,15.5366,False,15.1778,15.3572,reg,75009 +FDUS,2017-06-15,15.2944,15.3769,False,15.0523,15.1778,reg,32686 +FDUS,2017-06-16,15.3214,15.4200,False,15.1509,15.2765,reg,37477 +FDUS,2017-06-19,15.4739,15.6891,False,15.2944,15.2944,reg,82702 +FDUS,2017-06-20,14.9805,15.1240,False,14.9805,15.0702,reg,754666 +FDUS,2017-06-21,14.9267,15.0971,False,14.9087,14.9895,reg,219131 +FDUS,2017-06-22,15.0164,15.0881,False,14.8908,15.0523,reg,159773 +FDUS,2017-06-23,15.0792,15.1240,False,14.9634,15.0971,reg,117617 +FDUS,2017-06-26,15.0253,15.1150,False,14.9805,15.0523,reg,95807 +FDUS,2017-06-27,14.9895,15.1150,False,14.9805,15.0523,reg,98677 +FDUS,2017-06-28,15.1150,15.1420,False,14.8998,14.8998,reg,96684 +FDUS,2017-06-29,15.1509,15.2944,False,14.9895,15.1420,reg,108963 +FDUS,2017-06-30,15.0881,15.1895,False,14.9805,15.0881,reg,101329 +FDUS,2017-07-05,15.1150,15.2495,False,15.0164,15.0971,reg,55833 +FDUS,2017-07-06,15.0433,15.1958,False,14.9356,15.0792,reg,92672 +FDUS,2017-07-07,15.0702,15.0881,False,14.9356,15.0074,reg,47540 +FDUS,2017-07-10,15.0971,15.1599,False,14.9985,15.0074,reg,58242 +FDUS,2017-07-11,15.0433,15.1599,False,14.9536,15.1599,reg,45544 +FDUS,2017-07-12,15.0702,15.1509,False,14.9895,15.1509,reg,47196 +FDUS,2017-07-13,15.1061,15.1599,False,15.0343,15.1509,reg,49185 +FDUS,2017-07-14,15.1509,15.1599,False,15.0702,15.0702,reg,60150 +FDUS,2017-07-17,15.1420,15.2765,False,15.0343,15.1150,reg,48991 +FDUS,2017-07-18,15.0792,15.2393,False,15.0343,15.1330,reg,47379 +FDUS,2017-07-19,15.2317,15.2317,False,15.0253,15.1420,reg,40798 +FDUS,2017-07-20,15.1330,15.2496,False,15.0702,15.2496,reg,44167 +FDUS,2017-07-21,15.0881,15.2092,False,15.0702,15.0702,reg,71665 +FDUS,2017-07-24,15.1240,15.2317,False,15.0433,15.0433,reg,55852 +FDUS,2017-07-25,15.1150,15.2047,False,15.0433,15.1150,reg,52390 +FDUS,2017-07-26,15.2047,15.2227,False,15.0792,15.1150,reg,62778 +FDUS,2017-07-27,15.2855,15.2855,False,15.1240,15.2227,reg,69708 +FDUS,2017-07-28,15.0881,15.2400,False,15.0702,15.2227,reg,48460 +FDUS,2017-07-31,15.1240,15.2246,False,15.0523,15.0881,reg,36572 +FDUS,2017-08-01,14.6845,15.2227,False,14.5230,15.0523,reg,192651 +FDUS,2017-08-02,14.8011,14.9153,False,14.5409,14.8011,reg,85465 +FDUS,2017-08-03,14.8101,14.9177,False,14.7419,14.8011,reg,53391 +FDUS,2017-08-04,14.9536,15.0603,False,14.8370,14.9356,reg,80202 +FDUS,2017-08-07,14.9177,15.0702,False,14.9177,14.9805,reg,61764 +FDUS,2017-08-08,14.9536,15.0164,False,14.9268,14.9984,reg,40941 +FDUS,2017-08-09,15.0253,15.0702,False,14.8092,14.9356,reg,81960 +FDUS,2017-08-10,14.7293,14.9536,False,14.5499,14.9536,reg,86278 +FDUS,2017-08-11,14.5768,14.7203,False,14.4871,14.6396,reg,100214 +FDUS,2017-08-14,14.6576,14.8751,False,14.4423,14.4423,reg,127359 +FDUS,2017-08-15,14.9536,15.0432,False,14.6772,14.7742,reg,58754 +FDUS,2017-08-16,14.7114,14.9446,False,14.7114,14.9446,reg,57609 +FDUS,2017-08-17,14.6755,14.7562,False,14.5822,14.6934,reg,53135 +FDUS,2017-08-18,14.5320,14.6127,False,14.5320,14.6037,reg,56500 +FDUS,2017-08-21,14.6217,14.6576,False,14.5320,14.5320,reg,66633 +FDUS,2017-08-22,14.6127,14.7921,False,14.5409,14.5948,reg,68588 +FDUS,2017-08-23,14.7114,14.8639,False,14.5589,14.5589,reg,87607 +FDUS,2017-08-24,14.5051,14.7561,False,14.4961,14.6934,reg,74061 +FDUS,2017-08-25,14.6217,14.7742,False,14.4781,14.4781,reg,66633 +FDUS,2017-08-28,14.6755,14.7670,False,14.6127,14.6934,reg,54784 +FDUS,2017-08-29,14.5948,14.6764,False,14.5353,14.6037,reg,60804 +FDUS,2017-08-30,14.5948,14.6217,False,14.4862,14.5230,reg,54244 +FDUS,2017-08-31,14.4512,14.7562,False,14.4423,14.6217,reg,141255 +FDUS,2017-09-01,14.5768,14.7292,False,14.3974,14.4871,reg,122205 +FDUS,2017-09-05,14.5768,14.6755,False,14.4513,14.6127,reg,60622 +FDUS,2017-09-06,14.5589,14.6845,False,14.4387,14.6037,reg,79382 +FDUS,2017-09-07,14.5681,14.7611,False,14.3756,14.6967,reg,102202 +FDUS,2017-09-08,14.6416,14.7243,False,14.4762,14.4762,reg,66989 +FDUS,2017-09-11,14.6784,14.8070,False,14.5911,14.6232,reg,55873 +FDUS,2017-09-12,14.5589,14.7151,False,14.5221,14.6600,reg,44681 +FDUS,2017-09-13,14.5221,14.6784,False,14.4955,14.5681,reg,57180 +FDUS,2017-09-14,14.5681,14.6830,False,14.4762,14.4762,reg,63991 +FDUS,2017-09-15,14.7059,14.7059,False,14.4762,14.4762,reg,58310 +FDUS,2017-09-18,14.5405,14.6784,False,14.4486,14.6140,reg,76542 +FDUS,2017-09-19,14.5865,14.7795,False,14.4762,14.5865,reg,73817 +FDUS,2017-09-20,14.6140,14.8061,False,14.5405,14.6232,reg,73186 +FDUS,2017-09-21,14.6140,14.6784,False,14.3659,14.5037,reg,101685 +FDUS,2017-09-22,14.6232,14.7243,False,14.4541,14.6324,reg,80669 +FDUS,2017-09-25,14.6784,14.8254,False,14.4762,14.5681,reg,124554 +FDUS,2017-09-26,14.7887,14.8530,False,14.6232,14.6232,reg,73064 +FDUS,2017-09-27,14.8346,14.9357,False,14.7280,14.8530,reg,58556 +FDUS,2017-09-28,14.8070,14.8530,False,14.6876,14.7519,reg,57237 +FDUS,2017-09-29,14.7795,14.8622,False,14.6967,14.7151,reg,61148 +FDUS,2017-10-02,14.8162,14.8806,False,14.7151,14.8254,reg,50082 +FDUS,2017-10-03,14.8990,14.9173,False,14.7335,14.7795,reg,45031 +FDUS,2017-10-04,14.8346,14.9173,False,14.7979,14.8346,reg,67071 +FDUS,2017-10-05,14.7611,14.8438,False,14.7427,14.8438,reg,34917 +FDUS,2017-10-06,14.7335,14.8195,False,14.6784,14.7519,reg,70567 +FDUS,2017-10-09,14.8346,14.8346,False,14.7243,14.7519,reg,53333 +FDUS,2017-10-10,14.8714,14.8898,False,14.7059,14.8898,reg,49046 +FDUS,2017-10-11,14.8162,14.8714,False,14.6784,14.7703,reg,60765 +FDUS,2017-10-12,14.8530,14.8806,False,14.7243,14.8714,reg,39004 +FDUS,2017-10-13,14.8622,14.8990,False,14.7243,14.8898,reg,98587 +FDUS,2017-10-16,15.0276,15.0276,False,14.8161,14.8622,reg,40895 +FDUS,2017-10-17,14.6876,15.1012,False,14.6600,15.0093,reg,87157 +FDUS,2017-10-18,15.0920,15.2850,False,14.8981,14.9817,reg,165243 +FDUS,2017-10-19,15.0552,15.0644,False,14.9173,14.9541,reg,66628 +FDUS,2017-10-20,15.2023,15.2574,False,15.0736,15.0736,reg,46167 +FDUS,2017-10-23,15.1839,15.2574,False,15.1122,15.1839,reg,55106 +FDUS,2017-10-24,15.1655,15.2482,False,15.1285,15.1563,reg,43794 +FDUS,2017-10-25,15.1747,15.2574,False,14.9817,15.2298,reg,83673 +FDUS,2017-10-26,15.3493,15.3769,False,15.1295,15.1563,reg,49183 +FDUS,2017-10-27,15.4688,15.5331,False,15.1195,15.3493,reg,61848 +FDUS,2017-10-30,15.3769,15.4872,False,15.3585,15.3953,reg,45776 +FDUS,2017-10-31,15.3493,15.5331,False,15.3493,15.3861,reg,83497 +FDUS,2017-11-01,15.4137,15.5699,False,15.3034,15.3861,reg,63163 +FDUS,2017-11-02,15.0644,15.5331,False,14.7979,15.3493,reg,154405 +FDUS,2017-11-03,15.0552,15.4137,False,14.9725,15.1104,reg,97749 +FDUS,2017-11-06,15.2482,15.2574,False,14.9909,15.1104,reg,90492 +FDUS,2017-11-07,15.1287,15.2206,False,15.0920,15.1747,reg,51718 +FDUS,2017-11-08,15.1471,15.1839,False,15.0460,15.0460,reg,37182 +FDUS,2017-11-09,14.8070,15.2574,False,14.5681,15.0276,reg,180434 +FDUS,2017-11-10,14.7611,14.9633,False,14.6416,14.8070,reg,108864 +FDUS,2017-11-13,14.5773,14.8337,False,14.5405,14.7059,reg,99088 +FDUS,2017-11-14,14.6784,14.8898,False,14.5221,14.5313,reg,71838 +FDUS,2017-11-15,14.7151,14.7979,False,14.6232,14.6416,reg,76871 +FDUS,2017-11-16,14.6692,14.7887,False,14.6508,14.7059,reg,64559 +FDUS,2017-11-17,14.7151,14.7427,False,14.6232,14.6692,reg,67009 +FDUS,2017-11-20,14.8714,15.0001,False,14.6784,14.7427,reg,79394 +FDUS,2017-11-21,14.8346,14.9725,False,14.7984,14.9449,reg,49334 +FDUS,2017-11-22,14.8806,14.8990,False,14.7979,14.8254,reg,35636 +FDUS,2017-11-27,14.8438,15.2023,False,14.8438,15.2023,reg,79729 +FDUS,2017-11-28,14.9541,14.9633,False,14.8438,14.8438,reg,73410 +FDUS,2017-11-29,14.6784,15.0276,False,14.6508,14.9817,reg,90053 +FDUS,2017-11-30,14.6416,14.8162,False,14.5681,14.6967,reg,99459 +FDUS,2017-12-01,14.7335,14.8070,False,14.5589,14.6508,reg,80309 +FDUS,2017-12-04,14.7059,15.0001,False,14.6324,14.8346,reg,81798 +FDUS,2017-12-05,14.6784,14.7611,False,14.5497,14.6967,reg,102949 +FDUS,2017-12-06,14.6784,14.7427,False,14.5405,14.6416,reg,90770 +FDUS,2017-12-07,14.5313,14.6673,False,14.5221,14.6600,reg,80067 +FDUS,2017-12-08,14.6140,14.7151,False,14.5313,14.5313,reg,115630 +FDUS,2017-12-11,14.5865,14.6416,False,14.5221,14.5773,reg,143365 +FDUS,2017-12-12,14.5037,14.6784,False,14.4854,14.5405,reg,153796 +FDUS,2017-12-13,14.6416,14.7335,False,14.4670,14.4762,reg,114328 +FDUS,2017-12-14,14.8162,14.8714,False,14.6140,14.6324,reg,110896 +FDUS,2017-12-15,14.8346,14.9449,False,14.7427,14.7427,reg,95843 +FDUS,2017-12-18,14.9081,14.9081,False,14.7795,14.9081,reg,206941 +FDUS,2017-12-19,14.5494,15.0687,False,14.4644,14.8704,reg,281076 +FDUS,2017-12-20,14.5210,14.6721,False,14.4172,14.6060,reg,247814 +FDUS,2017-12-21,14.5588,14.5777,False,14.3322,14.5210,reg,208138 +FDUS,2017-12-22,14.4833,14.6334,False,14.4550,14.5399,reg,69855 +FDUS,2017-12-26,14.5588,14.5871,False,14.3983,14.4266,reg,134395 +FDUS,2017-12-27,14.4455,14.6249,False,14.3511,14.6249,reg,140786 +FDUS,2017-12-28,14.3889,14.4827,False,14.2850,14.4077,reg,261835 +FDUS,2017-12-29,14.3322,14.3983,False,14.2567,14.3889,reg,241107 +FDUS,2018-01-02,14.6816,14.8609,False,14.4490,14.6249,reg,176418 +FDUS,2018-01-03,14.5966,14.8704,False,14.5116,14.6438,reg,60218 +FDUS,2018-01-04,14.3889,14.8137,False,14.2661,14.5871,reg,158186 +FDUS,2018-01-05,14.2472,14.4361,False,14.1757,14.4361,reg,160719 +FDUS,2018-01-08,14.2756,14.3977,False,14.1623,14.1623,reg,81997 +FDUS,2018-01-09,14.2000,14.3604,False,14.1717,14.2850,reg,99804 +FDUS,2018-01-10,14.1717,14.2567,False,14.0301,14.1906,reg,168271 +FDUS,2018-01-11,14.3228,14.3794,False,14.1198,14.1623,reg,125856 +FDUS,2018-01-12,14.3511,14.3983,False,14.1906,14.2661,reg,78667 +FDUS,2018-01-16,14.1717,14.3700,False,14.1434,14.3511,reg,86335 +FDUS,2018-01-17,14.2000,14.2472,False,14.1245,14.1906,reg,65800 +FDUS,2018-01-18,14.3133,14.3322,False,14.1623,14.1623,reg,91380 +FDUS,2018-01-19,14.2756,14.3516,False,14.1151,14.2756,reg,129204 +FDUS,2018-01-22,14.1434,14.2189,False,14.0952,14.2189,reg,78967 +FDUS,2018-01-23,14.1056,14.1906,False,14.0773,14.1151,reg,69248 +FDUS,2018-01-24,14.2095,14.2850,False,14.0395,14.0584,reg,82953 +FDUS,2018-01-25,14.2567,14.2806,False,14.1623,14.1717,reg,61773 +FDUS,2018-01-26,14.1906,14.3039,False,14.0867,14.2567,reg,108187 +FDUS,2018-01-29,14.2000,14.2557,False,14.1255,14.2095,reg,93869 +FDUS,2018-01-30,13.7940,14.1528,False,13.6052,14.0867,reg,272998 +FDUS,2018-01-31,13.8790,14.0538,False,13.7940,13.8318,reg,138961 +FDUS,2018-02-01,13.7752,13.9262,False,13.7468,13.8413,reg,66958 +FDUS,2018-02-02,13.5108,13.7650,False,13.4825,13.6902,reg,102166 +FDUS,2018-02-05,12.8027,13.4910,False,12.6895,13.3975,reg,281013 +FDUS,2018-02-06,12.7932,13.0671,False,12.4439,12.6044,reg,274809 +FDUS,2018-02-07,13.2464,13.2936,False,12.7932,12.7932,reg,134364 +FDUS,2018-02-08,13.1048,13.6241,False,13.0482,13.1992,reg,145768 +FDUS,2018-02-09,13.1237,13.4542,False,12.8021,13.1898,reg,144198 +FDUS,2018-02-12,13.0482,13.1709,False,12.9646,13.1237,reg,86252 +FDUS,2018-02-13,13.0859,13.1322,False,12.9915,13.0104,reg,61443 +FDUS,2018-02-14,13.0293,13.3030,False,12.9065,13.0293,reg,103334 +FDUS,2018-02-15,12.9821,13.2076,False,12.9065,13.1048,reg,116887 +FDUS,2018-02-16,13.1237,13.2833,False,13.0198,13.1520,reg,81518 +FDUS,2018-02-20,12.9254,13.2181,False,12.8499,13.1426,reg,123683 +FDUS,2018-02-21,12.7649,13.0661,False,12.7555,12.9821,reg,156560 +FDUS,2018-02-22,12.6044,12.8310,False,12.5855,12.7932,reg,113484 +FDUS,2018-02-23,12.4722,12.8805,False,12.4455,12.6516,reg,116611 +FDUS,2018-02-26,12.4817,12.5868,False,12.4534,12.4911,reg,77844 +FDUS,2018-02-27,12.2268,12.5383,False,12.2268,12.4628,reg,139858 +FDUS,2018-02-28,12.1607,12.3863,False,12.1323,12.2645,reg,141229 +FDUS,2018-03-01,12.1135,12.2740,False,11.9341,12.1512,reg,154179 +FDUS,2018-03-02,12.4250,12.4911,False,11.9210,11.9907,reg,134506 +FDUS,2018-03-05,12.5572,12.5950,False,12.2835,12.3306,reg,128041 +FDUS,2018-03-06,12.4722,12.6327,False,12.3117,12.6327,reg,139909 +FDUS,2018-03-07,12.3684,12.4628,False,12.2929,12.4628,reg,211637 +FDUS,2018-03-08,12.4268,12.5338,False,12.3197,12.4268,reg,185983 +FDUS,2018-03-09,12.5143,12.5434,False,12.3878,12.4268,reg,170154 +FDUS,2018-03-12,12.5922,12.6992,False,12.4852,12.4852,reg,131843 +FDUS,2018-03-13,12.8160,12.9036,False,12.6311,12.7284,reg,229573 +FDUS,2018-03-14,12.6895,12.8939,False,12.6603,12.7674,reg,113570 +FDUS,2018-03-15,12.6409,12.7932,False,12.4268,12.6798,reg,151743 +FDUS,2018-03-16,12.6311,12.8647,False,12.6117,12.7090,reg,121185 +FDUS,2018-03-19,12.6798,12.8248,False,12.5630,12.6506,reg,68140 +FDUS,2018-03-20,12.5241,12.7284,False,12.5143,12.6798,reg,131236 +FDUS,2018-03-21,12.4560,12.5666,False,12.4073,12.5143,reg,125088 +FDUS,2018-03-22,12.7771,12.9085,False,12.4170,12.4170,reg,154532 +FDUS,2018-03-23,12.4365,12.8744,False,12.4365,12.6992,reg,180652 +FDUS,2018-03-26,12.5630,12.6393,False,12.4462,12.4852,reg,123279 +FDUS,2018-03-27,12.5435,12.6506,False,12.4852,12.5825,reg,159675 +FDUS,2018-03-28,12.5241,12.6157,False,12.4560,12.5435,reg,150041 +FDUS,2018-03-29,12.5338,12.6214,False,12.4462,12.4462,reg,162594 +FDUS,2018-04-02,12.4852,12.6019,False,12.3105,12.6019,reg,71576 +FDUS,2018-04-03,12.4657,12.5788,False,12.4365,12.4560,reg,57370 +FDUS,2018-04-04,12.5727,12.6798,False,12.3781,12.3781,reg,108839 +FDUS,2018-04-05,12.6895,12.7576,False,12.5056,12.6214,reg,69221 +FDUS,2018-04-06,12.7187,12.7674,False,12.6029,12.6603,reg,68710 +FDUS,2018-04-09,12.6895,12.8355,False,12.6700,12.7479,reg,79348 +FDUS,2018-04-10,12.7382,12.8647,False,12.7187,12.7674,reg,69756 +FDUS,2018-04-11,12.6409,12.7864,False,12.6019,12.6992,reg,65358 +FDUS,2018-04-12,12.7187,12.8733,False,12.6603,12.6603,reg,103629 +FDUS,2018-04-13,12.6409,12.7655,False,12.6118,12.7284,reg,59390 +FDUS,2018-04-16,12.7090,12.7382,False,12.6313,12.6895,reg,54262 +FDUS,2018-04-17,12.7187,12.8549,False,12.6700,12.7382,reg,121397 +FDUS,2018-04-18,12.7479,12.7966,False,12.6605,12.7090,reg,82992 +FDUS,2018-04-19,12.7284,12.8355,False,12.7090,12.7284,reg,64941 +FDUS,2018-04-20,12.6700,12.7382,False,12.6117,12.6700,reg,72359 +FDUS,2018-04-23,12.5241,12.6603,False,12.4852,12.6506,reg,59874 +FDUS,2018-04-24,12.4949,12.6506,False,12.3392,12.5825,reg,155922 +FDUS,2018-04-25,12.6019,12.6409,False,12.4170,12.5046,reg,47577 +FDUS,2018-04-26,12.6019,12.6506,False,12.5046,12.6117,reg,60297 +FDUS,2018-04-27,12.7382,12.7382,False,12.5923,12.6311,reg,82021 +FDUS,2018-04-30,12.7090,12.7479,False,12.6321,12.7479,reg,104560 +FDUS,2018-05-01,12.6798,12.7479,False,12.5143,12.7187,reg,75340 +FDUS,2018-05-02,12.7090,12.7479,False,12.5922,12.6798,reg,76384 +FDUS,2018-05-03,12.7479,12.7576,False,12.5046,12.6603,reg,85301 +FDUS,2018-05-04,12.8549,13.0496,False,12.6019,12.6019,reg,140642 +FDUS,2018-05-07,13.0496,13.0885,False,12.8160,12.8160,reg,91652 +FDUS,2018-05-08,13.0009,13.1080,False,12.8939,13.0885,reg,113404 +FDUS,2018-05-09,13.0009,13.0593,False,12.9523,12.9620,reg,43389 +FDUS,2018-05-10,13.0885,13.1469,False,12.8452,13.0106,reg,60807 +FDUS,2018-05-11,13.0788,13.3707,False,13.0204,13.1663,reg,89894 +FDUS,2018-05-14,13.4096,13.4194,False,13.0593,13.0885,reg,110136 +FDUS,2018-05-15,13.4194,13.4583,False,13.3220,13.3512,reg,88781 +FDUS,2018-05-16,13.4680,13.5269,False,13.3512,13.4680,reg,75332 +FDUS,2018-05-17,13.4972,13.6042,False,13.3804,13.4583,reg,106158 +FDUS,2018-05-18,13.4485,13.5556,False,13.3705,13.4485,reg,54791 +FDUS,2018-05-21,13.7210,13.7210,False,13.4777,13.4777,reg,103807 +FDUS,2018-05-22,13.7502,13.8475,False,13.6042,13.7016,reg,127638 +FDUS,2018-05-23,13.9740,13.9838,False,13.7697,13.8086,reg,212685 +FDUS,2018-05-24,14.0324,14.0811,False,13.8193,13.9838,reg,107704 +FDUS,2018-05-25,14.0616,14.0908,False,13.9156,13.9448,reg,84237 +FDUS,2018-05-29,13.9838,14.1978,False,13.9351,14.0616,reg,169716 +FDUS,2018-05-30,14.0422,14.1232,False,13.9838,14.0616,reg,128627 +FDUS,2018-05-31,14.0422,14.0616,False,13.9378,14.0519,reg,104364 +FDUS,2018-06-01,14.0811,14.1511,False,13.9838,14.1103,reg,76954 +FDUS,2018-06-04,14.1395,14.1492,False,13.9643,14.0908,reg,151084 +FDUS,2018-06-05,14.1589,14.1969,False,14.0130,14.1589,reg,167259 +FDUS,2018-06-06,14.1200,14.1997,False,14.0192,14.1784,reg,183584 +FDUS,2018-06-07,14.4700,14.4800,False,14.1700,14.2200,reg,309571 +FDUS,2018-06-08,14.5100,14.5700,False,14.4010,14.4700,reg,177849 diff --git a/company_library/FDUSL.csv b/company_library/FDUSL.csv index c3e1c963..3be063e9 100644 --- a/company_library/FDUSL.csv +++ b/company_library/FDUSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDUSL,2017-06-06,24.8900,24.8900,True,24.8900,24.8900,reg,0 -FDUSL,2017-06-07,24.8900,24.8900,True,24.8900,24.8900,reg,0 -FDUSL,2017-06-08,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-09,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-12,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-13,24.8900,24.8900,True,24.8900,24.8900,reg,0 @@ -249,3 +246,6 @@ FDUSL,2018-05-31,25.2750,25.4500,False,25.2016,25.4500,reg,3746 FDUSL,2018-06-01,25.5000,25.5000,False,25.2201,25.2201,reg,9883 FDUSL,2018-06-04,25.4943,25.5900,False,25.0900,25.1500,reg,1792 FDUSL,2018-06-05,25.4200,25.5700,False,25.4100,25.4450,reg,5910 +FDUSL,2018-06-06,25.9370,26.2400,False,25.9370,26.2300,reg,1445 +FDUSL,2018-06-07,25.8380,25.8900,False,25.5260,25.8900,reg,2438 +FDUSL,2018-06-08,25.9800,25.9800,False,25.8202,25.9402,reg,1662 diff --git a/company_library/FDX.csv b/company_library/FDX.csv index b798fa47..698e0758 100644 --- a/company_library/FDX.csv +++ b/company_library/FDX.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDX,2017-06-06,201.3720,203.0966,False,199.0626,199.5087,reg,2120089 -FDX,2017-06-07,204.3257,204.4842,False,200.6287,201.5009,reg,2175659 FDX,2017-06-08,204.0184,205.0988,False,202.4920,204.6626,reg,1975236 FDX,2017-06-09,204.5734,205.2772,False,203.1363,204.0680,reg,1511814 FDX,2017-06-12,207.2694,207.4924,False,203.4435,204.3157,reg,1841333 @@ -249,3 +247,5 @@ FDX,2018-05-31,249.1200,253.5500,False,248.8000,253.5500,reg,1300923 FDX,2018-06-01,253.6000,254.8000,False,251.1000,251.5700,reg,1174549 FDX,2018-06-04,251.8800,256.4999,False,251.6400,254.7100,reg,919305 FDX,2018-06-05,252.0000,252.7500,False,249.7500,251.5600,reg,953946 +FDX,2018-06-06,256.5500,256.7400,False,251.5100,253.9300,reg,1096295 +FDX,2018-06-07,257.2500,260.6200,False,254.9750,257.3000,reg,1758740 diff --git a/company_library/FEIM.csv b/company_library/FEIM.csv index ce2972a3..8b0b600e 100644 --- a/company_library/FEIM.csv +++ b/company_library/FEIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEIM,2017-06-06,9.8400,9.9900,False,9.3800,9.5200,reg,13624 -FEIM,2017-06-07,9.9500,9.9600,False,9.4500,9.8600,reg,116010 -FEIM,2017-06-08,9.9300,9.9800,False,9.5300,9.9500,reg,11716 FEIM,2017-06-09,10.0000,10.0000,False,9.8168,9.9690,reg,6309 FEIM,2017-06-12,9.9000,9.9000,False,9.7483,9.9000,reg,1969 FEIM,2017-06-13,9.9000,9.9800,False,9.6864,9.6864,reg,3502 @@ -249,3 +246,6 @@ FEIM,2018-05-31,8.0800,8.2500,False,8.0800,8.2500,reg,1670 FEIM,2018-06-01,8.1900,8.4000,False,8.0500,8.1300,reg,3035 FEIM,2018-06-04,8.1000,8.1800,False,7.8666,8.1800,reg,81284 FEIM,2018-06-05,8.1500,8.3350,False,8.0000,8.0600,reg,43190 +FEIM,2018-06-06,8.1600,8.4400,False,8.1500,8.1600,reg,2879 +FEIM,2018-06-07,8.5000,8.5000,False,8.2500,8.2500,reg,2752 +FEIM,2018-06-08,7.9900,8.4100,False,7.9900,8.4100,reg,72589 diff --git a/company_library/FELE.csv b/company_library/FELE.csv index f6ef813e..7aa7dc04 100644 --- a/company_library/FELE.csv +++ b/company_library/FELE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FELE,2017-06-06,39.4483,39.6958,False,38.6119,39.5968,reg,138412 -FELE,2017-06-07,39.1514,39.9928,False,39.0771,39.6463,reg,124243 -FELE,2017-06-08,40.0423,40.3393,False,38.9534,39.2504,reg,114297 FELE,2017-06-09,40.6362,40.8837,False,39.9928,40.1413,reg,146181 FELE,2017-06-12,41.0322,41.6757,False,40.1908,40.6362,reg,206857 FELE,2017-06-13,41.1807,41.3292,False,40.7105,41.2302,reg,183765 @@ -249,3 +246,6 @@ FELE,2018-05-31,46.2500,47.4000,False,46.0000,47.4000,reg,88511 FELE,2018-06-01,47.0000,47.1000,False,46.3500,46.4000,reg,142153 FELE,2018-06-04,47.4000,47.4500,False,46.9000,47.2500,reg,126284 FELE,2018-06-05,48.0000,48.0000,False,47.2500,47.3500,reg,111236 +FELE,2018-06-06,48.3500,48.4500,False,47.4500,48.0000,reg,103447 +FELE,2018-06-07,48.2000,48.7000,False,47.8500,48.5000,reg,126086 +FELE,2018-06-08,48.4500,48.6500,False,47.9000,48.2000,reg,121201 diff --git a/company_library/FEM.csv b/company_library/FEM.csv index 7e003491..45f208d0 100644 --- a/company_library/FEM.csv +++ b/company_library/FEM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEM,2017-06-06,22.8356,22.8673,False,22.6965,22.7453,reg,79759 -FEM,2017-06-07,22.8234,22.8826,False,22.7161,22.8039,reg,67458 -FEM,2017-06-08,22.9014,22.9662,False,22.8488,22.9307,reg,49584 FEM,2017-06-09,22.7355,22.8819,False,22.6965,22.8819,reg,78307 FEM,2017-06-12,22.7355,22.7746,False,22.6672,22.7746,reg,68798 FEM,2017-06-13,22.9795,22.9893,False,22.9210,22.9697,reg,87893 @@ -249,3 +246,6 @@ FEM,2018-05-31,27.8100,27.9600,False,27.7201,27.7300,reg,186994 FEM,2018-06-01,28.0500,28.0600,False,27.8500,27.9700,reg,188344 FEM,2018-06-04,28.4300,28.4651,False,28.3500,28.4600,reg,104554 FEM,2018-06-05,28.2600,28.4650,False,28.2300,28.4500,reg,137228 +FEM,2018-06-06,28.6100,28.6300,False,28.4400,28.4500,reg,94382 +FEM,2018-06-07,28.2600,28.6400,False,28.0394,28.5400,reg,145475 +FEM,2018-06-08,28.3700,28.3899,False,28.0630,28.2900,reg,303923 diff --git a/company_library/FEMB.csv b/company_library/FEMB.csv index d2ce8fa5..c98cd565 100644 --- a/company_library/FEMB.csv +++ b/company_library/FEMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEMB,2017-06-06,40.5437,40.7547,False,40.3764,40.7547,reg,7753 -FEMB,2017-06-07,40.4874,40.6282,False,40.3970,40.4780,reg,8677 -FEMB,2017-06-08,40.5343,40.5531,False,40.3089,40.3855,reg,6184 FEMB,2017-06-09,40.5437,40.5531,False,40.3371,40.5437,reg,5427 FEMB,2017-06-12,40.5715,40.5719,False,40.4214,40.4214,reg,2940 FEMB,2017-06-13,40.5211,40.5813,False,40.5211,40.5813,reg,5374 @@ -249,3 +246,6 @@ FEMB,2018-05-31,38.9690,39.0000,False,38.8900,39.0000,reg,10444 FEMB,2018-06-01,38.9300,39.0000,False,38.9000,39.0000,reg,15087 FEMB,2018-06-04,38.9300,39.0950,False,38.9300,39.0601,reg,40412 FEMB,2018-06-05,38.9500,38.9500,False,38.7700,38.7800,reg,9951 +FEMB,2018-06-06,38.9700,39.0380,False,38.9500,38.9800,reg,9229 +FEMB,2018-06-07,38.6188,38.7800,False,38.6188,38.7800,reg,9364 +FEMB,2018-06-08,38.7000,38.7300,False,38.5800,38.6450,reg,10006 diff --git a/company_library/FEMS.csv b/company_library/FEMS.csv index d8097b04..70fd5774 100644 --- a/company_library/FEMS.csv +++ b/company_library/FEMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEMS,2017-06-06,35.4734,35.4831,False,35.2961,35.4734,reg,13960 -FEMS,2017-06-07,35.4350,35.5215,False,35.2055,35.5215,reg,18391 -FEMS,2017-06-08,35.5887,35.5887,False,35.3984,35.4350,reg,20691 FEMS,2017-06-09,35.3101,35.5983,False,35.2389,35.3773,reg,21508 FEMS,2017-06-12,35.2908,35.4350,False,35.2236,35.2236,reg,14722 FEMS,2017-06-13,35.3773,35.5196,False,35.2956,35.5023,reg,22590 @@ -249,3 +246,6 @@ FEMS,2018-05-31,41.3400,41.4300,False,41.0810,41.4300,reg,42636 FEMS,2018-06-01,41.4000,41.5800,False,41.3100,41.3800,reg,41010 FEMS,2018-06-04,41.7150,41.7500,False,41.4500,41.6300,reg,39637 FEMS,2018-06-05,41.3100,41.4812,False,41.2510,41.4300,reg,48675 +FEMS,2018-06-06,42.0500,42.0500,False,41.6050,41.7500,reg,232583 +FEMS,2018-06-07,41.4700,41.7700,False,41.1010,41.7700,reg,59104 +FEMS,2018-06-08,41.6200,41.6200,False,41.2010,41.3400,reg,21782 diff --git a/company_library/FENC.csv b/company_library/FENC.csv index 366a43dc..774b9111 100644 --- a/company_library/FENC.csv +++ b/company_library/FENC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FENC,2017-06-06,10.1201,10.1201,True,10.1201,10.1201,reg,0 -FENC,2017-06-07,10.1201,10.1201,True,10.1201,10.1201,reg,0 -FENC,2017-06-08,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-09,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-12,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-13,10.1201,10.1201,True,10.1201,10.1201,reg,0 @@ -249,3 +246,6 @@ FENC,2018-05-31,11.5400,12.0800,False,11.5000,11.9400,reg,64690 FENC,2018-06-01,12.0300,12.0700,False,11.5600,11.6200,reg,98188 FENC,2018-06-04,11.6600,12.0990,False,11.2900,12.0800,reg,99183 FENC,2018-06-05,10.9400,11.7300,False,10.6700,11.5900,reg,159900 +FENC,2018-06-06,11.1800,11.5919,False,11.0000,11.0400,reg,92391 +FENC,2018-06-07,10.9300,11.3700,False,10.7900,11.3700,reg,59096 +FENC,2018-06-08,10.7700,11.0100,False,10.4600,11.0100,reg,110478 diff --git a/company_library/FEP.csv b/company_library/FEP.csv index 06a7009f..8c9a4668 100644 --- a/company_library/FEP.csv +++ b/company_library/FEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEP,2017-06-06,34.8584,34.8771,False,34.7111,34.8486,reg,115237 -FEP,2017-06-07,34.9763,35.0744,False,34.8349,34.9075,reg,327312 -FEP,2017-06-08,34.8879,34.8879,False,34.7504,34.7504,reg,51991 FEP,2017-06-09,34.8093,34.8682,False,34.6325,34.7209,reg,291510 FEP,2017-06-12,34.4950,34.5736,False,34.3772,34.5441,reg,63684 FEP,2017-06-13,34.8290,34.8682,False,34.7013,34.7111,reg,44561 @@ -249,3 +246,6 @@ FEP,2018-05-31,39.8400,39.9900,False,39.6200,39.8900,reg,147781 FEP,2018-06-01,40.1700,40.2000,False,39.9500,39.9500,reg,97536 FEP,2018-06-04,40.3600,40.4841,False,40.2831,40.4700,reg,158374 FEP,2018-06-05,40.3500,40.4670,False,40.2050,40.4400,reg,115947 +FEP,2018-06-06,40.9200,40.9799,False,40.5800,40.7000,reg,231129 +FEP,2018-06-07,40.6800,41.0800,False,40.5547,41.0500,reg,258850 +FEP,2018-06-08,40.6500,40.7367,False,40.4450,40.6400,reg,94038 diff --git a/company_library/FET.csv b/company_library/FET.csv new file mode 100644 index 00000000..22014e70 --- /dev/null +++ b/company_library/FET.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FET,2017-06-08,16.0000,16.5000,False,15.8500,16.0500,reg,879076 +FET,2017-06-09,16.9500,17.3000,False,15.9000,16.0500,reg,972624 +FET,2017-06-12,17.2000,17.5500,False,16.9250,17.2500,reg,930319 +FET,2017-06-13,17.7500,17.9690,False,17.1500,17.1500,reg,888870 +FET,2017-06-14,16.9000,17.6000,False,16.6750,17.6000,reg,558710 +FET,2017-06-15,16.4500,16.9500,False,16.2000,16.6000,reg,552234 +FET,2017-06-16,17.1500,17.4000,False,16.3500,16.4000,reg,1361077 +FET,2017-06-19,17.3000,17.3500,False,16.7500,17.2500,reg,712893 +FET,2017-06-20,16.4000,16.9000,False,16.1500,16.9000,reg,722481 +FET,2017-06-21,15.2000,16.3500,False,15.0500,16.3500,reg,880360 +FET,2017-06-22,14.7000,15.3500,False,14.7000,15.2000,reg,718748 +FET,2017-06-23,15.0000,15.2000,False,14.7000,14.9000,reg,1375995 +FET,2017-06-26,15.0000,15.2750,False,14.8250,15.0500,reg,826388 +FET,2017-06-27,14.8000,15.4000,False,14.8000,15.1000,reg,1072548 +FET,2017-06-28,15.0500,15.2966,False,14.5500,14.8500,reg,1472456 +FET,2017-06-29,15.5000,15.6000,False,14.9500,15.2500,reg,792998 +FET,2017-06-30,15.6000,15.8000,False,15.3500,15.6500,reg,696207 +FET,2017-07-05,15.3000,16.3000,False,15.1500,16.1000,reg,1034783 +FET,2017-07-06,14.7500,15.5500,False,14.7250,15.5000,reg,798458 +FET,2017-07-07,14.5000,14.6500,False,14.0500,14.6000,reg,885218 +FET,2017-07-10,14.9000,15.0500,False,14.2500,14.3500,reg,776846 +FET,2017-07-11,15.1500,15.3500,False,14.7000,14.9000,reg,460049 +FET,2017-07-12,15.0000,15.4250,False,14.8500,15.1500,reg,791579 +FET,2017-07-13,15.2000,15.3500,False,14.8000,15.0500,reg,872787 +FET,2017-07-14,15.2500,15.5500,False,15.2000,15.2500,reg,802913 +FET,2017-07-17,15.5000,15.7250,False,15.1728,15.2500,reg,649342 +FET,2017-07-18,15.3000,15.7000,False,15.1000,15.6500,reg,1043680 +FET,2017-07-19,15.9500,15.9500,False,15.1500,15.2500,reg,2203278 +FET,2017-07-20,15.4500,16.0500,False,15.4000,16.0500,reg,682622 +FET,2017-07-21,14.7500,15.5500,False,14.6750,15.5000,reg,897987 +FET,2017-07-24,14.6500,14.9250,False,14.3500,14.8500,reg,760425 +FET,2017-07-25,15.1000,15.4000,False,14.8250,15.1500,reg,806375 +FET,2017-07-26,15.5000,15.8500,False,14.7000,15.3000,reg,1034873 +FET,2017-07-27,15.3000,15.8000,False,15.2500,15.6000,reg,1152019 +FET,2017-07-28,13.6000,15.4000,False,13.5500,15.1500,reg,2216637 +FET,2017-07-31,13.2500,13.7000,False,13.2000,13.6500,reg,1511757 +FET,2017-08-01,12.9500,13.3000,False,12.7500,13.0000,reg,1992537 +FET,2017-08-02,13.1500,13.3000,False,12.5000,12.8000,reg,1105010 +FET,2017-08-03,13.1000,13.3500,False,12.9375,13.2000,reg,565598 +FET,2017-08-04,13.4500,13.5500,False,13.0000,13.1000,reg,508307 +FET,2017-08-07,12.7500,13.3500,False,12.7500,13.3000,reg,339212 +FET,2017-08-08,12.6000,13.0500,False,12.3750,12.7000,reg,1049815 +FET,2017-08-09,12.6000,12.8500,False,12.3750,12.6500,reg,772420 +FET,2017-08-10,12.2000,12.7500,False,12.2000,12.7000,reg,741700 +FET,2017-08-11,12.0000,12.4000,False,11.9000,12.1000,reg,706342 +FET,2017-08-14,11.7000,12.1000,False,11.7000,12.0000,reg,658334 +FET,2017-08-15,11.2500,11.8000,False,11.1500,11.6500,reg,954373 +FET,2017-08-16,10.8500,11.4500,False,10.7500,11.3000,reg,798270 +FET,2017-08-17,10.4500,10.8500,False,10.4000,10.7500,reg,1322449 +FET,2017-08-18,10.5000,10.7500,False,10.3500,10.3500,reg,872281 +FET,2017-08-21,10.3500,10.5000,False,10.0500,10.4500,reg,997611 +FET,2017-08-22,10.5000,10.7500,False,10.3750,10.4000,reg,821762 +FET,2017-08-23,10.5500,10.6000,False,10.3500,10.4000,reg,401982 +FET,2017-08-24,10.3500,10.5750,False,10.1000,10.1000,reg,866212 +FET,2017-08-25,10.5500,10.7500,False,10.3500,10.4500,reg,755091 +FET,2017-08-28,10.5500,10.6500,False,10.4250,10.6000,reg,1531818 +FET,2017-08-29,10.9500,11.0500,False,10.4000,10.5000,reg,2571636 +FET,2017-08-30,11.3000,11.3500,False,10.8000,10.8500,reg,1488855 +FET,2017-08-31,11.6000,11.7000,False,11.2000,11.4000,reg,1007752 +FET,2017-09-01,11.2500,11.6000,False,11.1750,11.5500,reg,701798 +FET,2017-09-05,11.6500,12.0000,False,11.4500,11.4500,reg,786156 +FET,2017-09-06,12.0500,12.1000,False,11.7750,11.8000,reg,763140 +FET,2017-09-07,12.4500,12.5000,False,12.0000,12.0000,reg,855668 +FET,2017-09-08,12.4000,12.5500,False,12.2500,12.3500,reg,1621221 +FET,2017-09-11,12.9500,13.0000,False,12.0000,12.4000,reg,1429697 +FET,2017-09-12,13.2500,13.3500,False,12.7500,12.9500,reg,897672 +FET,2017-09-13,14.0000,14.4000,False,13.2500,13.3000,reg,1609854 +FET,2017-09-14,13.9500,14.2500,False,13.8000,14.0500,reg,1771687 +FET,2017-09-15,14.0500,14.1000,False,13.8000,14.0500,reg,1477422 +FET,2017-09-18,14.0500,14.3000,False,13.8500,13.9500,reg,1070717 +FET,2017-09-19,14.1000,14.2500,False,14.0000,14.1000,reg,558339 +FET,2017-09-20,14.2400,14.5000,False,14.1500,14.2000,reg,948710 +FET,2017-09-21,14.4000,14.6000,False,14.0500,14.2500,reg,574040 +FET,2017-09-22,14.5500,14.6000,False,14.2000,14.3000,reg,571713 +FET,2017-09-25,15.0500,15.0750,False,14.7000,14.7000,reg,828095 +FET,2017-09-26,15.4500,15.9000,False,14.8000,14.9000,reg,1741781 +FET,2017-09-27,15.6500,15.9000,False,15.2500,15.4500,reg,1395473 +FET,2017-09-28,15.9500,15.9750,False,15.5500,15.7000,reg,1542456 +FET,2017-09-29,15.9000,16.0000,False,15.6000,15.9500,reg,919623 +FET,2017-10-02,15.1000,15.8500,False,15.0500,15.8500,reg,1149743 +FET,2017-10-03,15.3900,15.5000,False,14.9750,15.1500,reg,1657122 +FET,2017-10-04,15.4000,15.7500,False,15.1500,15.5500,reg,939931 +FET,2017-10-05,15.5000,15.8000,False,15.3500,15.6000,reg,814699 +FET,2017-10-06,15.0000,15.3500,False,14.8000,15.1500,reg,628893 +FET,2017-10-09,15.1500,15.4500,False,15.1500,15.2000,reg,477855 +FET,2017-10-10,15.0500,15.5500,False,15.0000,15.4000,reg,575789 +FET,2017-10-11,15.3000,15.3500,False,15.0000,15.1000,reg,528361 +FET,2017-10-12,14.2500,14.9500,False,14.2500,14.9000,reg,964759 +FET,2017-10-13,14.2000,14.4750,False,14.1500,14.2500,reg,580981 +FET,2017-10-16,14.0500,14.4250,False,13.9500,14.3000,reg,583127 +FET,2017-10-17,13.9000,14.2000,False,13.8000,14.0000,reg,506327 +FET,2017-10-18,13.7000,14.0500,False,13.5000,13.8500,reg,782216 +FET,2017-10-19,13.7000,14.0500,False,13.5000,13.6000,reg,654240 +FET,2017-10-20,13.6000,13.9000,False,13.5500,13.8000,reg,590765 +FET,2017-10-23,13.5000,13.8000,False,13.4000,13.6000,reg,575130 +FET,2017-10-24,13.7000,14.0500,False,13.6750,13.7000,reg,598666 +FET,2017-10-25,13.4000,13.7500,False,13.2500,13.7500,reg,618289 +FET,2017-10-26,13.2900,13.5500,False,13.1000,13.4500,reg,1288855 +FET,2017-10-27,13.3000,13.4000,False,12.6500,13.2500,reg,1321197 +FET,2017-10-30,13.9500,14.0500,False,13.3000,13.4000,reg,1067814 +FET,2017-10-31,14.4000,15.0000,False,13.9500,14.1000,reg,1444576 +FET,2017-11-01,14.7000,14.7500,False,14.0500,14.3500,reg,1233701 +FET,2017-11-02,14.0500,14.7000,False,13.9500,14.5500,reg,1000666 +FET,2017-11-03,13.9400,14.2000,False,13.7250,13.9500,reg,1531851 +FET,2017-11-06,14.5000,14.6000,False,13.6500,14.1000,reg,2447858 +FET,2017-11-07,14.4400,14.7000,False,14.1500,14.6000,reg,969596 +FET,2017-11-08,14.2000,14.3500,False,13.8000,14.2500,reg,808454 +FET,2017-11-09,14.2500,14.5000,False,13.9000,14.1000,reg,590730 +FET,2017-11-10,14.2500,14.4000,False,14.0500,14.2500,reg,437386 +FET,2017-11-13,13.9000,14.1500,False,13.7500,14.1500,reg,356295 +FET,2017-11-14,13.4000,13.9000,False,13.3500,13.8500,reg,646315 +FET,2017-11-15,13.0500,13.2000,False,12.5500,13.1500,reg,998533 +FET,2017-11-16,12.9500,13.1000,False,12.7500,13.0500,reg,710934 +FET,2017-11-17,13.2500,13.3500,False,12.9000,13.0000,reg,396963 +FET,2017-11-20,13.2000,13.2500,False,12.9250,13.2000,reg,348611 +FET,2017-11-21,13.3500,13.6000,False,13.1750,13.3000,reg,435957 +FET,2017-11-22,13.5500,13.8500,False,13.4000,13.5000,reg,419654 +FET,2017-11-27,13.4000,13.5750,False,13.1001,13.4000,reg,581761 +FET,2017-11-28,13.8500,13.9500,False,13.2000,13.3500,reg,721605 +FET,2017-11-29,13.9500,14.2250,False,13.5000,13.8000,reg,926015 +FET,2017-11-30,14.2000,14.6750,False,14.0500,14.1000,reg,724960 +FET,2017-12-01,14.9000,14.9500,False,14.3500,14.3500,reg,961361 +FET,2017-12-04,15.3000,15.6500,False,14.9254,14.9500,reg,1850605 +FET,2017-12-05,14.8500,15.4000,False,14.7500,15.2000,reg,1228026 +FET,2017-12-06,14.1000,14.7500,False,14.0500,14.7000,reg,1438293 +FET,2017-12-07,14.0000,14.2750,False,13.9000,14.0000,reg,582724 +FET,2017-12-08,14.5000,14.6000,False,14.0500,14.2500,reg,531597 +FET,2017-12-11,14.5000,14.8000,False,14.4500,14.5000,reg,658861 +FET,2017-12-12,14.4000,14.8500,False,14.3000,14.6500,reg,731708 +FET,2017-12-13,14.0500,14.3500,False,13.9000,14.3500,reg,1809203 +FET,2017-12-14,13.6000,14.0750,False,13.5500,13.9500,reg,951356 +FET,2017-12-15,13.2000,13.7500,False,13.1500,13.7500,reg,4053167 +FET,2017-12-18,14.2000,14.3500,False,13.2500,13.3000,reg,1054165 +FET,2017-12-19,13.7500,14.3000,False,13.6500,14.1500,reg,1227342 +FET,2017-12-20,14.4000,14.6000,False,13.6500,13.9500,reg,785923 +FET,2017-12-21,15.1500,15.2000,False,14.3000,14.4000,reg,1558387 +FET,2017-12-22,15.1000,15.3000,False,14.9500,15.3000,reg,565680 +FET,2017-12-26,15.3000,15.4272,False,15.0495,15.2000,reg,887261 +FET,2017-12-27,15.2500,15.4000,False,15.1000,15.2500,reg,640104 +FET,2017-12-28,15.1500,15.4500,False,15.1500,15.3000,reg,562880 +FET,2017-12-29,15.5500,15.7000,False,14.9750,15.2500,reg,952858 +FET,2018-01-02,16.4500,16.5000,False,15.4750,15.6000,reg,1303665 +FET,2018-01-03,16.2000,16.6500,False,16.2000,16.6000,reg,1441054 +FET,2018-01-04,16.6000,16.6500,False,16.0500,16.3000,reg,1583317 +FET,2018-01-05,16.6000,16.7500,False,16.4000,16.6500,reg,580784 +FET,2018-01-08,17.1000,17.1000,False,16.4250,16.5500,reg,1467695 +FET,2018-01-09,16.8000,17.3500,False,16.8000,17.1000,reg,572309 +FET,2018-01-10,16.5500,16.9000,False,16.5500,16.8000,reg,400421 +FET,2018-01-11,17.3000,17.3750,False,16.5000,16.8000,reg,1605475 +FET,2018-01-12,17.3500,17.5000,False,17.2000,17.4500,reg,780177 +FET,2018-01-16,17.3500,17.6000,False,16.9000,17.3500,reg,1361419 +FET,2018-01-17,17.3000,17.7000,False,17.2000,17.5000,reg,888404 +FET,2018-01-18,17.0000,17.6000,False,16.9500,17.3500,reg,1029855 +FET,2018-01-19,17.1500,17.2750,False,16.6000,16.8000,reg,490500 +FET,2018-01-22,17.7500,17.7500,False,17.0000,17.2500,reg,433689 +FET,2018-01-23,17.7500,17.9500,False,17.4750,17.8000,reg,372941 +FET,2018-01-24,17.7000,17.9500,False,17.3000,17.8000,reg,1684748 +FET,2018-01-25,17.6500,17.9000,False,17.4750,17.8500,reg,772705 +FET,2018-01-26,17.5500,17.8500,False,17.4000,17.6500,reg,492424 +FET,2018-01-29,17.0500,17.4000,False,16.9750,17.3500,reg,620485 +FET,2018-01-30,16.9500,17.0000,False,16.4500,16.8500,reg,667030 +FET,2018-01-31,16.9000,17.1000,False,16.8000,17.1000,reg,453691 +FET,2018-02-01,17.1500,17.3500,False,16.8000,16.9000,reg,503481 +FET,2018-02-02,16.3500,16.8500,False,16.2000,16.8500,reg,703117 +FET,2018-02-05,15.5000,16.3750,False,15.4000,16.1500,reg,934361 +FET,2018-02-06,15.7500,15.9000,False,15.1750,15.2500,reg,908973 +FET,2018-02-07,15.1000,15.9000,False,14.9500,15.7500,reg,621178 +FET,2018-02-08,13.9000,15.1500,False,13.8000,15.1000,reg,1707367 +FET,2018-02-09,11.7500,12.9000,False,10.7000,12.5000,reg,7232711 +FET,2018-02-12,11.4500,12.0000,False,10.8250,11.8500,reg,4234723 +FET,2018-02-13,11.4000,11.6000,False,11.1500,11.4500,reg,2424175 +FET,2018-02-14,12.2500,12.5500,False,11.1500,11.1500,reg,1694828 +FET,2018-02-15,11.9500,12.2500,False,11.5000,12.2500,reg,2917609 +FET,2018-02-16,12.0000,12.4500,False,11.8000,11.8500,reg,1512066 +FET,2018-02-20,11.5500,12.2750,False,11.5500,12.0000,reg,1164779 +FET,2018-02-21,11.5000,11.9500,False,11.4500,11.4500,reg,848190 +FET,2018-02-22,11.8000,12.0500,False,11.6500,11.7000,reg,1186352 +FET,2018-02-23,12.4500,12.5000,False,11.7500,11.9500,reg,2442495 +FET,2018-02-26,12.2500,12.6500,False,12.1500,12.5500,reg,1520163 +FET,2018-02-27,11.9500,12.3000,False,11.8500,12.2000,reg,1063335 +FET,2018-02-28,11.3000,12.0750,False,11.2500,12.0500,reg,1148971 +FET,2018-03-01,10.8000,11.3500,False,10.7000,11.2500,reg,1806985 +FET,2018-03-02,11.0000,11.0500,False,10.4000,10.6000,reg,1186940 +FET,2018-03-05,11.6000,11.7000,False,10.8500,10.8500,reg,1343252 +FET,2018-03-06,11.9500,12.0500,False,11.5500,11.7000,reg,1383770 +FET,2018-03-07,12.0500,12.1750,False,11.7000,11.7500,reg,1960490 +FET,2018-03-08,11.8500,12.1500,False,11.6750,12.0500,reg,1084054 +FET,2018-03-09,12.0000,12.2250,False,11.9000,12.0000,reg,861680 +FET,2018-03-12,12.2000,12.3000,False,11.8737,12.0000,reg,1000898 +FET,2018-03-13,12.2500,12.6000,False,12.2250,12.3000,reg,1039664 +FET,2018-03-14,12.2500,12.5750,False,12.2000,12.3500,reg,873177 +FET,2018-03-15,11.9500,12.4500,False,11.9000,12.3500,reg,1745808 +FET,2018-03-16,12.4000,12.5000,False,11.7500,11.9500,reg,1741973 +FET,2018-03-19,11.3500,12.2000,False,11.1500,12.2000,reg,2220023 +FET,2018-03-20,11.4000,11.5500,False,11.1000,11.4000,reg,1287571 +FET,2018-03-21,12.0000,12.1500,False,11.2500,11.5000,reg,1768842 +FET,2018-03-22,11.4000,11.9500,False,11.3500,11.7500,reg,1543445 +FET,2018-03-23,11.3000,11.7250,False,11.2000,11.5000,reg,1229051 +FET,2018-03-26,11.4500,11.5500,False,10.8000,11.5000,reg,1275658 +FET,2018-03-27,10.7500,11.5000,False,10.7000,11.4500,reg,668675 +FET,2018-03-28,10.5500,10.8490,False,10.4000,10.7500,reg,794996 +FET,2018-03-29,11.0000,11.1000,False,10.4000,10.6000,reg,1138606 +FET,2018-04-02,10.6000,10.9000,False,10.3500,10.9000,reg,1285113 +FET,2018-04-03,10.8000,10.9000,False,10.3000,10.6000,reg,915416 +FET,2018-04-04,10.8000,10.9000,False,10.5000,10.6000,reg,756959 +FET,2018-04-05,11.5500,11.8250,False,10.8250,10.8500,reg,1044064 +FET,2018-04-06,11.0500,11.6500,False,10.8000,11.4000,reg,787512 +FET,2018-04-09,11.0000,11.1500,False,10.8000,11.1000,reg,772462 +FET,2018-04-10,11.8000,11.9500,False,11.1000,11.4000,reg,795207 +FET,2018-04-11,12.2000,12.3000,False,11.6000,11.8000,reg,982154 +FET,2018-04-12,12.4000,12.5000,False,12.0500,12.2500,reg,663333 +FET,2018-04-13,12.3000,12.5500,False,12.1750,12.4000,reg,784035 +FET,2018-04-16,12.0500,12.4500,False,11.7000,12.1500,reg,938255 +FET,2018-04-17,12.0500,12.1000,False,11.8000,12.1000,reg,1205453 +FET,2018-04-18,12.3500,12.6000,False,12.3000,12.3000,reg,1100357 +FET,2018-04-19,12.0000,12.4500,False,11.9250,12.4000,reg,1110664 +FET,2018-04-20,12.0500,12.2500,False,11.8000,11.9500,reg,591988 +FET,2018-04-23,12.1500,12.1500,False,11.7500,12.0000,reg,551772 +FET,2018-04-24,12.2000,12.4000,False,12.0250,12.2000,reg,1284351 +FET,2018-04-25,12.3500,12.5000,False,12.0216,12.1000,reg,535672 +FET,2018-04-26,12.7000,12.9000,False,12.4000,12.4000,reg,896506 +FET,2018-04-27,12.7500,12.7750,False,12.3500,12.6500,reg,812155 +FET,2018-04-30,12.6000,12.9500,False,12.5500,12.6500,reg,1674369 +FET,2018-05-01,13.1000,13.2500,False,12.0500,12.7500,reg,1751871 +FET,2018-05-02,13.4500,13.6000,False,13.0500,13.2000,reg,2273395 +FET,2018-05-03,13.3500,13.4500,False,13.1500,13.4000,reg,1024598 +FET,2018-05-04,13.9000,14.0000,False,13.2000,13.2000,reg,643666 +FET,2018-05-07,14.0500,14.6500,False,13.9000,14.0000,reg,920128 +FET,2018-05-08,14.0000,14.1500,False,13.4750,13.9500,reg,1714934 +FET,2018-05-09,14.4500,14.7500,False,14.1500,14.3500,reg,1189865 +FET,2018-05-10,14.5000,14.8000,False,14.2500,14.4500,reg,917456 +FET,2018-05-11,14.3500,14.6500,False,14.2000,14.5000,reg,881928 +FET,2018-05-14,14.3000,14.7250,False,14.2000,14.5000,reg,917074 +FET,2018-05-15,14.8000,14.8750,False,14.1500,14.3000,reg,1027016 +FET,2018-05-16,15.3500,15.4000,False,14.7000,14.8500,reg,1302990 +FET,2018-05-17,15.5500,16.0250,False,15.2000,15.5000,reg,733677 +FET,2018-05-18,15.4000,15.6500,False,15.2000,15.6000,reg,974080 +FET,2018-05-21,15.4500,15.6500,False,15.3248,15.6000,reg,690565 +FET,2018-05-22,15.2000,15.9250,False,15.1000,15.4000,reg,1051656 +FET,2018-05-23,14.5500,15.2000,False,14.5250,15.0000,reg,753958 +FET,2018-05-24,14.4500,14.6500,False,14.2000,14.2500,reg,1101821 +FET,2018-05-25,14.0000,14.2000,False,13.5750,14.0000,reg,594037 +FET,2018-05-29,14.1500,14.4000,False,13.8000,13.8000,reg,802964 +FET,2018-05-30,14.4000,14.6500,False,14.2000,14.3500,reg,707806 +FET,2018-05-31,14.1500,14.4750,False,14.0500,14.2500,reg,928286 +FET,2018-06-01,14.0500,14.4500,False,13.8500,14.2500,reg,1252515 +FET,2018-06-04,13.3500,14.1750,False,13.1500,14.1000,reg,1699378 +FET,2018-06-05,13.8000,13.8250,False,13.2500,13.3000,reg,799338 +FET,2018-06-06,13.6000,13.9500,False,13.5250,13.8500,reg,563602 +FET,2018-06-07,13.9000,14.0500,False,13.6250,13.7500,reg,833171 diff --git a/company_library/FEUZ.csv b/company_library/FEUZ.csv index ac989d04..241d5fca 100644 --- a/company_library/FEUZ.csv +++ b/company_library/FEUZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEUZ,2017-06-06,39.3536,39.4129,False,39.1660,39.4129,reg,8870 -FEUZ,2017-06-07,39.2574,39.6181,False,39.1561,39.6181,reg,2204 -FEUZ,2017-06-08,39.1758,39.2055,False,39.1462,39.2055,reg,2271 FEUZ,2017-06-09,39.2844,39.3240,False,39.1229,39.3240,reg,2101 FEUZ,2017-06-12,38.6719,38.9783,False,38.6719,38.9487,reg,3657 FEUZ,2017-06-13,39.0672,39.4129,False,38.9388,39.2746,reg,8484 @@ -249,3 +246,6 @@ FEUZ,2018-05-31,43.8900,44.0303,False,43.5670,43.9000,reg,4635 FEUZ,2018-06-01,43.9600,44.1743,False,43.8400,43.9800,reg,22310 FEUZ,2018-06-04,44.3726,44.5490,False,44.3400,44.5100,reg,3372 FEUZ,2018-06-05,44.4000,44.4400,False,44.1700,44.3700,reg,22355 +FEUZ,2018-06-06,45.0100,45.0200,False,44.5000,44.8200,reg,17430 +FEUZ,2018-06-07,44.4857,45.1000,False,44.3000,45.1000,reg,45661 +FEUZ,2018-06-08,44.5000,44.5700,False,44.1101,44.5700,reg,16039 diff --git a/company_library/FEX.csv b/company_library/FEX.csv index e72bbeb2..935f2932 100644 --- a/company_library/FEX.csv +++ b/company_library/FEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEX,2017-06-06,52.4712,52.6295,False,52.4613,52.5207,reg,1500091 -FEX,2017-06-07,52.6492,52.7117,False,52.4811,52.5503,reg,529370 -FEX,2017-06-08,52.7778,52.8638,False,52.5602,52.7185,reg,64240 FEX,2017-06-09,52.7185,53.1041,False,52.4515,52.8668,reg,307483 FEX,2017-06-12,52.7086,52.7185,False,52.4614,52.6690,reg,306982 FEX,2017-06-13,53.0250,53.0547,False,52.8173,52.8371,reg,85284 @@ -249,3 +246,6 @@ FEX,2018-05-31,59.5401,60.0290,False,59.4490,60.0000,reg,39422 FEX,2018-06-01,60.1400,60.2000,False,59.9100,59.9100,reg,317615 FEX,2018-06-04,60.3400,60.3999,False,60.1700,60.3400,reg,157544 FEX,2018-06-05,60.4600,60.5100,False,60.2300,60.4400,reg,142239 +FEX,2018-06-06,60.9087,60.9100,False,60.4016,60.6000,reg,54527 +FEX,2018-06-07,60.8000,61.1100,False,60.5600,60.9300,reg,109645 +FEX,2018-06-08,61.0600,61.0700,False,60.6800,60.6800,reg,48869 diff --git a/company_library/FEYE.csv b/company_library/FEYE.csv index ac4af751..89e38587 100644 --- a/company_library/FEYE.csv +++ b/company_library/FEYE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEYE,2017-06-06,15.7900,16.1500,False,15.4100,15.5000,reg,7506307 -FEYE,2017-06-07,15.5400,15.9500,False,15.2607,15.9400,reg,4966774 -FEYE,2017-06-08,15.8200,15.9200,False,15.5100,15.5600,reg,4328610 FEYE,2017-06-09,15.2600,15.9860,False,14.9200,15.9700,reg,7605997 FEYE,2017-06-12,14.9900,15.2000,False,14.5599,15.1000,reg,7219571 FEYE,2017-06-13,15.1300,15.2100,False,14.8700,15.1200,reg,3226968 @@ -249,3 +246,6 @@ FEYE,2018-05-31,16.6900,16.8900,False,16.4600,16.7200,reg,3118310 FEYE,2018-06-01,16.8000,16.8100,False,16.5300,16.8000,reg,3034983 FEYE,2018-06-04,17.1600,17.1700,False,16.7600,16.8600,reg,4022938 FEYE,2018-06-05,17.4700,17.5250,False,17.1000,17.2300,reg,4219985 +FEYE,2018-06-06,17.4400,17.5100,False,17.2600,17.4700,reg,4062910 +FEYE,2018-06-07,17.0300,17.5900,False,16.8300,17.4500,reg,2940116 +FEYE,2018-06-08,16.9800,17.1675,False,16.7800,17.0000,reg,2635656 diff --git a/company_library/FFBC.csv b/company_library/FFBC.csv index 4c1c685e..9daa5470 100644 --- a/company_library/FFBC.csv +++ b/company_library/FFBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBC,2017-06-06,24.7055,24.7542,False,24.2670,24.3157,reg,162950 -FFBC,2017-06-07,25.0953,25.1928,False,24.7055,24.8517,reg,202873 -FFBC,2017-06-08,26.0943,26.6059,False,24.9492,25.0953,reg,321458 FFBC,2017-06-09,27.1420,27.4831,False,26.2161,26.2648,reg,294845 FFBC,2017-06-12,27.1420,27.7754,False,26.8496,27.1907,reg,309840 FFBC,2017-06-13,27.0445,27.4831,False,26.8545,27.3369,reg,174730 @@ -249,3 +246,6 @@ FFBC,2018-05-31,31.4500,31.9000,False,31.3500,31.5500,reg,366244 FFBC,2018-06-01,32.1000,32.3000,False,31.7500,31.7500,reg,363390 FFBC,2018-06-04,32.7000,32.8000,False,32.1000,32.1500,reg,355118 FFBC,2018-06-05,32.7500,32.8500,False,32.2133,32.6000,reg,250985 +FFBC,2018-06-06,33.1000,33.1500,False,32.6500,32.7500,reg,279277 +FFBC,2018-06-07,33.0500,33.4500,False,32.7500,33.2500,reg,485915 +FFBC,2018-06-08,33.5500,33.6500,False,33.0000,33.0500,reg,373173 diff --git a/company_library/FFBCW.csv b/company_library/FFBCW.csv index fb1391b2..7cdbc6d5 100644 --- a/company_library/FFBCW.csv +++ b/company_library/FFBCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBCW,2017-06-06,17.4690,17.4690,False,17.4690,17.4690,reg,0 -FFBCW,2017-06-07,17.4690,17.4690,False,17.4690,17.4690,reg,0 -FFBCW,2017-06-08,17.4690,17.4690,False,17.4690,17.4690,reg,0 FFBCW,2017-06-09,17.0000,17.0000,False,17.0000,17.0000,reg,1000 FFBCW,2017-06-12,17.0100,17.0100,False,17.0100,17.0100,reg,500 FFBCW,2017-06-13,17.0100,17.0100,False,17.0100,17.0100,reg,0 @@ -249,3 +246,6 @@ FFBCW,2018-05-31,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-06-01,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-06-04,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-06-05,21.0000,21.0000,False,21.0000,21.0000,reg,0 +FFBCW,2018-06-06,21.0000,21.0000,False,21.0000,21.0000,reg,0 +FFBCW,2018-06-07,21.0000,21.0000,False,21.0000,21.0000,reg,0 +FFBCW,2018-06-08,21.0000,21.0000,False,21.0000,21.0000,reg,0 diff --git a/company_library/FFBW.csv b/company_library/FFBW.csv index 26f8f90e..1d5344f4 100644 --- a/company_library/FFBW.csv +++ b/company_library/FFBW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBW,2017-06-06,12.2100,12.2100,True,12.2100,12.2100,reg,0 -FFBW,2017-06-07,12.2100,12.2100,True,12.2100,12.2100,reg,0 -FFBW,2017-06-08,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-09,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-12,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-13,12.2100,12.2100,True,12.2100,12.2100,reg,0 @@ -249,3 +246,6 @@ FFBW,2018-05-31,10.9700,11.0000,False,10.9700,11.0000,reg,4216 FFBW,2018-06-01,11.0100,11.0300,False,10.9900,11.0300,reg,6881 FFBW,2018-06-04,11.0100,11.0100,False,11.0100,11.0100,reg,236 FFBW,2018-06-05,11.0100,11.0100,False,10.9870,11.0100,reg,7965 +FFBW,2018-06-06,11.0000,11.0400,False,11.0000,11.0400,reg,6298 +FFBW,2018-06-07,11.0000,11.0400,False,11.0000,11.0400,reg,6298 +FFBW,2018-06-08,11.0000,11.0100,False,11.0000,11.0077,reg,4327 diff --git a/company_library/FFHL.csv b/company_library/FFHL.csv index 45d17029..4bbe257e 100644 --- a/company_library/FFHL.csv +++ b/company_library/FFHL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFHL,2017-06-06,2.8200,2.8201,False,2.8200,2.8201,reg,910 -FFHL,2017-06-07,2.8100,3.1300,False,2.6400,2.9500,reg,16307 -FFHL,2017-06-08,2.9500,3.1005,False,2.7300,2.8800,reg,43128 FFHL,2017-06-09,2.8800,3.0100,False,2.7400,2.9000,reg,31491 FFHL,2017-06-12,2.6600,3.0700,False,2.6600,2.7900,reg,21281 FFHL,2017-06-13,2.8700,2.9300,False,2.5600,2.6600,reg,52906 @@ -249,3 +246,6 @@ FFHL,2018-05-31,3.5200,3.5200,False,3.5200,3.5200,reg,341 FFHL,2018-06-01,3.6400,3.7800,False,3.6400,3.7800,reg,768 FFHL,2018-06-04,3.6221,3.6550,False,3.5101,3.5700,reg,1347 FFHL,2018-06-05,3.5175,3.5175,False,3.3500,3.5000,reg,2124 +FFHL,2018-06-06,3.3500,3.5199,False,3.3500,3.3501,reg,2641 +FFHL,2018-06-07,3.3501,3.4350,False,3.3501,3.4350,reg,2000 +FFHL,2018-06-08,3.5100,3.5100,False,3.3768,3.3768,reg,1226 diff --git a/company_library/FFIC.csv b/company_library/FFIC.csv index ca66296f..dda1bed4 100644 --- a/company_library/FFIC.csv +++ b/company_library/FFIC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIC,2017-06-06,26.9068,27.0577,False,26.4006,26.6245,reg,94046 -FFIC,2017-06-07,27.1015,27.3838,False,26.9458,27.0431,reg,52376 -FFIC,2017-06-08,28.0030,28.2773,False,27.0623,27.2975,reg,71222 -FFIC,2017-06-09,29.0318,29.0318,False,28.0030,28.2381,reg,108202 -FFIC,2017-06-12,28.8554,30.0410,False,28.5517,29.1003,reg,58503 -FFIC,2017-06-13,28.6790,29.0514,False,28.4537,28.8554,reg,43726 -FFIC,2017-06-14,28.6692,28.8946,False,27.9246,28.4733,reg,56986 -FFIC,2017-06-15,28.6202,28.8750,False,28.2479,28.2479,reg,35298 -FFIC,2017-06-16,28.0911,28.9044,False,28.0079,28.2087,reg,119955 -FFIC,2017-06-19,28.1597,28.6104,False,28.0422,28.3557,reg,47694 -FFIC,2017-06-20,27.7286,28.0911,False,27.5841,27.9932,reg,34728 -FFIC,2017-06-21,27.1015,27.8070,False,27.0623,27.7678,reg,39637 -FFIC,2017-06-22,27.0036,27.2583,False,26.6116,27.0917,reg,39903 -FFIC,2017-06-23,27.1211,27.5229,False,26.7323,26.9938,reg,140643 -FFIC,2017-06-26,27.2877,27.5523,False,26.9693,27.1799,reg,34626 -FFIC,2017-06-27,27.4249,28.0618,False,27.1211,27.2779,reg,76757 -FFIC,2017-06-28,27.6306,27.8805,False,27.4151,27.5718,reg,47394 -FFIC,2017-06-29,27.7188,28.2381,False,27.1407,27.9050,reg,76014 -FFIC,2017-06-30,27.6208,27.8756,False,27.3563,27.8168,reg,57998 -FFIC,2017-07-05,27.9736,28.3655,False,27.5523,28.3655,reg,40169 -FFIC,2017-07-06,27.6600,28.0813,False,27.4641,27.8070,reg,36895 -FFIC,2017-07-07,28.1597,28.2479,False,27.5425,27.5425,reg,40188 -FFIC,2017-07-10,27.9344,28.3851,False,27.6894,28.0128,reg,38843 -FFIC,2017-07-11,27.8168,27.9246,False,27.2975,27.9246,reg,56367 -FFIC,2017-07-12,27.8658,28.1401,False,27.6306,27.7776,reg,31417 -FFIC,2017-07-13,27.6796,27.8462,False,27.5327,27.8462,reg,39524 -FFIC,2017-07-14,27.4151,27.6796,False,26.9791,27.3857,reg,72900 -FFIC,2017-07-17,27.4641,27.6698,False,27.2240,27.2485,reg,36081 -FFIC,2017-07-18,27.6600,27.8658,False,27.2093,27.2093,reg,76967 -FFIC,2017-07-19,27.7580,27.9736,False,27.5620,27.6306,reg,20347 -FFIC,2017-07-20,27.6600,27.7972,False,27.4396,27.7482,reg,21137 -FFIC,2017-07-21,27.5523,27.9540,False,27.3661,27.9540,reg,75344 -FFIC,2017-07-24,27.5914,27.7678,False,27.1995,27.5327,reg,22300 -FFIC,2017-07-25,27.8266,27.9736,False,27.2289,27.9736,reg,73813 -FFIC,2017-07-26,27.4445,27.8462,False,26.9742,27.7580,reg,52827 -FFIC,2017-07-27,27.5914,28.0911,False,27.2485,27.6012,reg,97704 -FFIC,2017-07-28,27.8070,28.3655,False,27.5229,27.5816,reg,98152 -FFIC,2017-07-31,27.9540,28.2773,False,27.7090,28.0226,reg,36501 -FFIC,2017-08-01,28.3165,28.3557,False,27.8756,28.1891,reg,57230 -FFIC,2017-08-02,28.3753,28.5517,False,28.0813,28.3263,reg,78114 -FFIC,2017-08-03,28.2087,28.4782,False,28.1107,28.4047,reg,64377 -FFIC,2017-08-04,28.2087,28.6398,False,28.1303,28.4243,reg,35466 -FFIC,2017-08-07,28.1401,28.2381,False,28.0226,28.1989,reg,46141 -FFIC,2017-08-08,28.1303,28.5859,False,27.9736,28.0813,reg,98678 -FFIC,2017-08-09,27.6306,28.2871,False,27.5425,28.0813,reg,115883 -FFIC,2017-08-10,26.9840,27.5033,False,26.9448,27.5033,reg,83220 -FFIC,2017-08-11,26.4647,27.2044,False,26.1266,27.1211,reg,58383 -FFIC,2017-08-14,27.3857,27.5466,False,26.8468,26.8468,reg,43146 -FFIC,2017-08-15,26.7684,27.5620,False,26.7684,27.5425,reg,33647 -FFIC,2017-08-16,26.6802,27.0721,False,26.5235,26.8762,reg,29739 -FFIC,2017-08-17,26.0923,26.7292,False,26.0531,26.4843,reg,83975 -FFIC,2017-08-18,26.2687,26.4353,False,25.6906,25.8082,reg,120516 -FFIC,2017-08-21,26.3373,26.4549,False,25.9552,26.1609,reg,39630 -FFIC,2017-08-22,26.4549,26.5822,False,26.3961,26.5430,reg,35597 -FFIC,2017-08-23,26.4647,26.6998,False,26.1805,26.1805,reg,41892 -FFIC,2017-08-24,26.6508,26.7390,False,26.3961,26.5528,reg,32052 -FFIC,2017-08-25,26.8664,27.0232,False,26.4353,26.7390,reg,25191 -FFIC,2017-08-28,26.6018,26.9154,False,26.4745,26.9154,reg,48303 -FFIC,2017-08-29,26.6704,26.9403,False,26.4529,26.5430,reg,39248 -FFIC,2017-08-30,26.7390,26.9644,False,26.5724,26.6606,reg,39272 -FFIC,2017-08-31,26.7880,27.1211,False,26.6508,26.8076,reg,46543 -FFIC,2017-09-01,26.9350,27.1015,False,26.4941,26.7684,reg,24706 -FFIC,2017-09-05,26.2393,26.9154,False,26.2295,26.9154,reg,41960 -FFIC,2017-09-06,26.2001,26.6998,False,26.0825,26.3765,reg,63201 -FFIC,2017-09-07,26.0226,26.1459,False,25.6576,26.1459,reg,67018 -FFIC,2017-09-08,26.2494,26.4270,False,25.6280,25.9239,reg,34308 -FFIC,2017-09-11,26.5256,26.7525,False,26.0867,26.4171,reg,27269 -FFIC,2017-09-12,26.8216,27.1274,False,25.7158,26.6539,reg,32705 -FFIC,2017-09-13,27.0287,27.2310,False,26.8314,26.8668,reg,30887 -FFIC,2017-09-14,26.8610,27.3049,False,26.7525,27.0485,reg,26609 -FFIC,2017-09-15,26.9695,27.0534,False,26.3974,26.9005,reg,118731 -FFIC,2017-09-18,27.3740,27.8169,False,27.1471,27.1570,reg,33906 -FFIC,2017-09-19,27.3345,27.5614,False,27.2556,27.3740,reg,24155 -FFIC,2017-09-20,27.6798,28.0645,False,27.2359,27.3740,reg,58482 -FFIC,2017-09-21,27.9067,28.2421,False,27.4184,27.7094,reg,60546 -FFIC,2017-09-22,28.0250,28.1138,False,27.9461,27.9461,reg,59077 -FFIC,2017-09-25,28.2026,28.3841,False,28.0250,28.2026,reg,35302 -FFIC,2017-09-26,28.3013,28.5553,False,28.2125,28.3407,reg,66761 -FFIC,2017-09-27,29.4159,29.9092,False,28.7156,28.7156,reg,114443 -FFIC,2017-09-28,29.7217,29.8105,False,29.1003,29.5146,reg,55103 -FFIC,2017-09-29,29.3173,29.9289,False,29.0608,29.8401,reg,136029 -FFIC,2017-10-02,30.2248,30.2643,False,29.2877,29.4159,reg,109974 -FFIC,2017-10-03,30.4024,30.4517,False,29.8796,30.3235,reg,61714 -FFIC,2017-10-04,30.0275,30.4616,False,29.8401,30.4616,reg,98430 -FFIC,2017-10-05,30.3333,30.4517,False,30.0670,30.1558,reg,55869 -FFIC,2017-10-06,30.3728,30.4764,False,30.2347,30.3235,reg,51481 -FFIC,2017-10-09,30.2939,30.5306,False,30.1755,30.5208,reg,48105 -FFIC,2017-10-10,30.5800,30.5800,False,30.0966,30.4418,reg,61456 -FFIC,2017-10-11,30.6293,30.8660,False,30.3629,30.5602,reg,71411 -FFIC,2017-10-12,30.2742,30.7279,False,30.2150,30.6687,reg,44239 -FFIC,2017-10-13,30.0275,30.2347,False,29.9092,30.1854,reg,41069 -FFIC,2017-10-16,30.1459,30.3333,False,29.9486,30.1656,reg,53404 -FFIC,2017-10-17,29.9289,30.2840,False,29.8697,30.1360,reg,34570 -FFIC,2017-10-18,30.3432,30.4073,False,29.8697,29.9684,reg,40316 -FFIC,2017-10-19,30.3333,30.4024,False,29.6330,30.1163,reg,51285 -FFIC,2017-10-20,30.8562,30.9351,False,30.3629,30.7181,reg,72068 -FFIC,2017-10-23,30.5898,31.0239,False,30.4418,31.0239,reg,59902 -FFIC,2017-10-24,30.4813,30.8463,False,30.4221,30.7674,reg,53380 -FFIC,2017-10-25,30.3827,30.7674,False,30.0177,30.5306,reg,61040 -FFIC,2017-10-26,30.5306,30.7575,False,30.3629,30.4320,reg,31576 -FFIC,2017-10-27,30.8266,31.0239,False,30.4123,30.5504,reg,43181 -FFIC,2017-10-30,29.4455,30.7181,False,29.2976,30.7181,reg,41758 -FFIC,2017-10-31,29.5738,29.8204,False,29.4455,29.6626,reg,67496 -FFIC,2017-11-01,27.4825,29.0608,False,24.2568,28.0744,reg,91269 -FFIC,2017-11-02,28.5084,28.6860,False,27.5515,27.9659,reg,81385 -FFIC,2017-11-03,28.0349,28.5084,False,27.9560,28.5084,reg,49461 -FFIC,2017-11-06,27.5318,28.1138,False,27.5220,27.8475,reg,55908 -FFIC,2017-11-07,26.6736,27.9165,False,26.6046,27.4529,reg,61557 -FFIC,2017-11-08,26.3875,26.5602,False,26.1015,26.5454,reg,44262 -FFIC,2017-11-09,26.4566,26.5454,False,25.9732,26.1015,reg,52185 -FFIC,2017-11-10,26.5552,26.8610,False,26.3777,26.5651,reg,41831 -FFIC,2017-11-13,26.9597,27.1323,False,26.2001,26.3875,reg,40216 -FFIC,2017-11-14,27.2556,27.3543,False,26.6835,26.8117,reg,73647 -FFIC,2017-11-15,26.8413,27.3740,False,26.8314,26.9498,reg,148247 -FFIC,2017-11-16,27.0287,27.5072,False,26.9005,27.0386,reg,104830 -FFIC,2017-11-17,27.0682,27.3049,False,26.1163,26.8512,reg,66349 -FFIC,2017-11-20,27.3740,28.2815,False,26.9202,27.1570,reg,72545 -FFIC,2017-11-21,27.4332,27.8820,False,27.1767,27.5515,reg,105268 -FFIC,2017-11-22,27.9659,28.3604,False,26.8216,27.4628,reg,229788 -FFIC,2017-11-27,27.2457,27.5022,False,27.1076,27.1964,reg,34717 -FFIC,2017-11-28,28.0448,28.1336,False,26.9893,27.3740,reg,50322 -FFIC,2017-11-29,29.3272,29.4061,False,27.7488,28.2322,reg,69184 -FFIC,2017-11-30,27.8968,29.0312,False,27.6502,28.6860,reg,161967 -FFIC,2017-12-01,27.6699,27.8179,False,26.6637,27.8179,reg,86624 -FFIC,2017-12-04,27.8771,28.5775,False,27.8179,27.9560,reg,42634 -FFIC,2017-12-05,27.3641,27.9461,False,27.3641,27.9461,reg,48290 -FFIC,2017-12-06,27.2063,27.6946,False,27.1964,27.2852,reg,87870 -FFIC,2017-12-07,27.3652,27.5836,False,26.8091,27.1964,reg,75431 -FFIC,2017-12-08,27.1566,27.5340,False,27.0673,27.5340,reg,45532 -FFIC,2017-12-11,26.9183,27.3453,False,26.8687,27.1666,reg,55241 -FFIC,2017-12-12,27.2659,27.4347,False,26.9284,26.9878,reg,48008 -FFIC,2017-12-13,27.5637,27.7822,False,27.2559,27.4247,reg,120870 -FFIC,2017-12-14,27.0673,27.7971,False,26.9680,27.6233,reg,86711 -FFIC,2017-12-15,27.8219,28.1496,False,26.9878,27.0574,reg,199959 -FFIC,2017-12-18,28.0205,28.5467,False,27.6928,28.0503,reg,37528 -FFIC,2017-12-19,27.8120,28.0999,False,27.7524,28.0999,reg,38703 -FFIC,2017-12-20,27.5439,27.9510,False,27.3453,27.9510,reg,38562 -FFIC,2017-12-21,27.9311,28.0999,False,27.4744,27.6730,reg,55725 -FFIC,2017-12-22,27.7028,28.0106,False,27.5935,27.9510,reg,38887 -FFIC,2017-12-26,27.3552,28.2511,False,24.9325,27.6035,reg,35833 -FFIC,2017-12-27,27.3354,27.8120,False,27.2559,27.2659,reg,35433 -FFIC,2017-12-28,27.4942,27.5637,False,27.3155,27.4049,reg,53100 -FFIC,2017-12-29,27.3056,27.6432,False,27.2957,27.5340,reg,58919 -FFIC,2018-01-02,27.7127,28.0205,False,27.3056,27.4347,reg,83585 -FFIC,2018-01-03,27.3751,27.6730,False,27.3056,27.6730,reg,63805 -FFIC,2018-01-04,27.3652,27.7028,False,27.3056,27.5042,reg,33001 -FFIC,2018-01-05,27.5637,27.6928,False,27.3056,27.5637,reg,39535 -FFIC,2018-01-08,27.4744,27.7127,False,27.3056,27.5737,reg,26917 -FFIC,2018-01-09,27.7127,28.0006,False,26.0158,27.4843,reg,54398 -FFIC,2018-01-10,28.0503,28.2985,False,27.5935,27.7028,reg,39714 -FFIC,2018-01-11,28.6262,28.8049,False,28.1049,28.1496,reg,47542 -FFIC,2018-01-12,28.6361,28.9141,False,28.2836,28.7155,reg,30760 -FFIC,2018-01-16,28.3978,28.9439,False,28.2886,28.7851,reg,38477 -FFIC,2018-01-17,28.7255,28.7354,False,28.1595,28.4872,reg,45326 -FFIC,2018-01-18,28.3283,28.6361,False,28.2092,28.6262,reg,40748 -FFIC,2018-01-19,28.8248,28.8744,False,28.2389,28.2389,reg,31070 -FFIC,2018-01-22,28.7255,28.8248,False,28.3382,28.5616,reg,89677 -FFIC,2018-01-23,29.1922,29.2021,False,28.5964,28.9042,reg,72773 -FFIC,2018-01-24,28.5269,29.3411,False,28.5170,29.1922,reg,37269 -FFIC,2018-01-25,27.9609,28.6361,False,27.7733,28.6361,reg,74765 -FFIC,2018-01-26,27.9907,28.1893,False,27.6227,28.1893,reg,72092 -FFIC,2018-01-29,27.8021,28.2290,False,27.7822,27.8716,reg,48903 -FFIC,2018-01-30,27.7921,27.9411,False,27.4744,27.6928,reg,84856 -FFIC,2018-01-31,27.9609,28.5269,False,27.8021,27.8021,reg,128275 -FFIC,2018-02-01,28.4574,29.0606,False,27.8716,27.9212,reg,86906 -FFIC,2018-02-02,28.0106,28.6808,False,27.8120,28.3184,reg,81152 -FFIC,2018-02-05,27.0574,28.0602,False,27.0574,27.7425,reg,137385 -FFIC,2018-02-06,26.6304,27.2361,False,26.1637,26.7198,reg,177135 -FFIC,2018-02-07,26.6304,26.8389,False,26.3623,26.4417,reg,73387 -FFIC,2018-02-08,26.2829,26.7148,False,26.2531,26.6205,reg,77329 -FFIC,2018-02-09,26.5609,26.7198,False,26.1041,26.6105,reg,99130 -FFIC,2018-02-12,26.6900,26.8786,False,26.1836,26.6006,reg,64756 -FFIC,2018-02-13,26.7396,26.8687,False,26.4715,26.4715,reg,45523 -FFIC,2018-02-14,26.6999,27.0176,False,26.4914,26.4914,reg,208889 -FFIC,2018-02-15,27.0971,27.4049,False,27.0574,27.4049,reg,215796 -FFIC,2018-02-16,27.3751,27.5538,False,27.0474,27.0474,reg,257573 -FFIC,2018-02-20,26.9978,27.5637,False,26.8886,27.2659,reg,103469 -FFIC,2018-02-21,27.1864,27.5091,False,27.1169,27.1169,reg,106893 -FFIC,2018-02-22,26.8588,27.3056,False,26.8588,27.3056,reg,158677 -FFIC,2018-02-23,27.1566,27.1666,False,26.8588,27.0574,reg,80784 -FFIC,2018-02-26,27.2559,27.3354,False,26.9382,27.2659,reg,64464 -FFIC,2018-02-27,26.8091,27.6233,False,26.7595,27.2559,reg,61296 -FFIC,2018-02-28,26.5112,27.1666,False,26.4914,26.9878,reg,145028 -FFIC,2018-03-01,26.7396,26.9779,False,26.2630,26.4517,reg,157358 -FFIC,2018-03-02,27.2361,27.4049,False,26.5907,26.5907,reg,168262 -FFIC,2018-03-05,27.5637,27.7028,False,27.0574,27.1269,reg,90314 -FFIC,2018-03-06,27.8418,27.8914,False,27.3155,27.7325,reg,106775 -FFIC,2018-03-07,28.0900,28.2290,False,27.5340,27.5340,reg,114615 -FFIC,2018-03-08,28.0600,28.3100,False,27.8600,28.2600,reg,60163 -FFIC,2018-03-09,28.3800,28.4100,False,27.9600,28.2300,reg,91660 -FFIC,2018-03-12,28.5500,28.7900,False,28.2000,28.4400,reg,66502 -FFIC,2018-03-13,28.3200,28.7200,False,28.1700,28.6900,reg,69962 -FFIC,2018-03-14,28.1100,28.4500,False,28.0000,28.4500,reg,43041 -FFIC,2018-03-15,28.1400,28.3000,False,26.9900,28.0300,reg,94883 -FFIC,2018-03-16,28.2900,28.4400,False,27.5950,28.1000,reg,171043 -FFIC,2018-03-19,28.4500,28.5100,False,27.9500,28.2500,reg,80822 -FFIC,2018-03-20,28.0600,28.7200,False,28.0200,28.4500,reg,53441 -FFIC,2018-03-21,28.0900,28.3300,False,27.8850,28.0700,reg,50311 -FFIC,2018-03-22,27.3550,28.3400,False,27.3300,27.8900,reg,70454 -FFIC,2018-03-23,26.5300,28.3700,False,26.4750,27.4500,reg,100439 -FFIC,2018-03-26,27.3200,27.4400,False,26.7400,26.9500,reg,62411 -FFIC,2018-03-27,26.8200,27.5200,False,26.8000,27.3400,reg,55987 -FFIC,2018-03-28,27.3600,27.5600,False,26.8200,26.8200,reg,58938 -FFIC,2018-03-29,26.9600,27.6200,False,26.9200,27.5700,reg,94078 -FFIC,2018-04-02,26.5700,27.2100,False,26.2750,26.9500,reg,73410 -FFIC,2018-04-03,27.0700,27.1800,False,26.5750,26.6800,reg,62572 -FFIC,2018-04-04,27.3600,27.4200,False,26.7300,26.7300,reg,62364 -FFIC,2018-04-05,27.5300,27.5500,False,27.0700,27.5000,reg,43446 -FFIC,2018-04-06,27.0100,27.6600,False,26.8500,27.3500,reg,64804 -FFIC,2018-04-09,27.0700,27.4500,False,26.9700,27.1200,reg,67566 -FFIC,2018-04-10,27.4200,27.5100,False,27.0200,27.2900,reg,38213 -FFIC,2018-04-11,27.2100,27.5600,False,27.0472,27.2700,reg,26017 -FFIC,2018-04-12,27.4700,27.6192,False,25.8722,27.3800,reg,52978 -FFIC,2018-04-13,27.0700,27.6200,False,26.8966,27.6200,reg,35561 -FFIC,2018-04-16,27.3300,27.4000,False,27.0500,27.2000,reg,34166 -FFIC,2018-04-17,27.1900,27.5000,False,27.0600,27.5000,reg,24452 -FFIC,2018-04-18,27.1300,27.3500,False,27.0800,27.2000,reg,31069 -FFIC,2018-04-19,27.4000,27.5200,False,27.1000,27.1000,reg,32688 -FFIC,2018-04-20,27.4100,27.6000,False,27.2000,27.3100,reg,71998 -FFIC,2018-04-23,27.4300,27.5900,False,27.2700,27.5200,reg,46367 -FFIC,2018-04-24,27.7200,27.8700,False,27.2800,27.6200,reg,75320 -FFIC,2018-04-25,26.0000,27.0000,False,25.7000,26.7500,reg,138837 -FFIC,2018-04-26,26.0100,26.5000,False,25.7100,26.4600,reg,91558 -FFIC,2018-04-27,26.2600,26.3750,False,26.0000,26.0500,reg,96425 -FFIC,2018-04-30,25.9100,26.3600,False,25.9000,26.2500,reg,67277 -FFIC,2018-05-01,25.9600,26.6000,False,25.6100,25.8000,reg,121285 -FFIC,2018-05-02,25.7600,26.1500,False,25.6600,25.9700,reg,88338 -FFIC,2018-05-03,25.2200,25.7500,False,25.2000,25.5600,reg,90891 -FFIC,2018-05-04,25.4500,25.8050,False,25.1000,25.2000,reg,94101 -FFIC,2018-05-07,25.5500,25.8200,False,25.4400,25.4400,reg,47959 -FFIC,2018-05-08,25.9000,25.9950,False,25.4600,25.6500,reg,79603 -FFIC,2018-05-09,26.0000,26.2700,False,25.6650,25.9000,reg,118304 -FFIC,2018-05-10,26.0300,26.1450,False,25.8700,26.0800,reg,73692 -FFIC,2018-05-11,25.9800,26.2600,False,25.9800,26.0700,reg,62520 -FFIC,2018-05-14,25.8800,26.0800,False,25.7700,25.9600,reg,68861 -FFIC,2018-05-15,26.1200,26.2600,False,25.8300,25.8300,reg,63536 -FFIC,2018-05-16,26.3800,26.4700,False,26.1100,26.1500,reg,56109 -FFIC,2018-05-17,26.7100,26.7700,False,26.3500,26.3700,reg,47272 -FFIC,2018-05-18,26.9800,27.1400,False,26.7300,26.8500,reg,108920 -FFIC,2018-05-21,27.4300,27.4400,False,26.8600,27.0200,reg,87668 -FFIC,2018-05-22,27.3400,27.8400,False,27.2900,27.3900,reg,75168 -FFIC,2018-05-23,27.1500,27.3400,False,26.9400,27.3200,reg,38666 -FFIC,2018-05-24,27.0700,27.1300,False,26.6400,27.0500,reg,40020 -FFIC,2018-05-25,27.0600,27.3000,False,26.9500,27.0200,reg,32839 -FFIC,2018-05-29,26.6200,26.9750,False,26.4800,26.9300,reg,73968 -FFIC,2018-05-30,27.0500,27.1800,False,26.6300,26.7600,reg,61063 -FFIC,2018-05-31,26.6900,27.2100,False,26.6700,27.0400,reg,66196 -FFIC,2018-06-01,27.0300,27.1700,False,26.8600,26.8600,reg,49966 -FFIC,2018-06-04,27.3100,27.4500,False,26.9500,27.0900,reg,49862 -FFIC,2018-06-05,27.2000,27.3600,False,27.0400,27.2200,reg,43940 +FFIC,2017-06-09,28.8209,28.8209,False,27.7995,28.0330,reg,108202 +FFIC,2017-06-12,28.6458,29.8227,False,28.3442,28.8889,reg,58503 +FFIC,2017-06-13,28.4707,28.8403,False,28.2470,28.6458,reg,43726 +FFIC,2017-06-14,28.4610,28.6847,False,27.7217,28.2664,reg,56986 +FFIC,2017-06-15,28.4123,28.6652,False,28.0427,28.0427,reg,35298 +FFIC,2017-06-16,27.8871,28.6944,False,27.8044,28.0038,reg,119955 +FFIC,2017-06-19,27.9552,28.4026,False,27.8384,28.1497,reg,47694 +FFIC,2017-06-20,27.5272,27.8871,False,27.3837,27.7898,reg,34728 +FFIC,2017-06-21,26.9047,27.6050,False,26.8657,27.5661,reg,39637 +FFIC,2017-06-22,26.8074,27.0603,False,26.4183,26.8949,reg,39903 +FFIC,2017-06-23,26.9241,27.3229,False,26.5381,26.7977,reg,140643 +FFIC,2017-06-26,27.0895,27.3521,False,26.7733,26.9825,reg,34626 +FFIC,2017-06-27,27.2256,27.8579,False,26.9241,27.0797,reg,76757 +FFIC,2017-06-28,27.4299,27.6779,False,27.2159,27.3715,reg,47394 +FFIC,2017-06-29,27.5174,28.0330,False,26.9436,27.7023,reg,76014 +FFIC,2017-06-30,27.4202,27.6731,False,27.1576,27.6147,reg,57998 +FFIC,2017-07-05,27.7703,28.1594,False,27.3521,28.1594,reg,40169 +FFIC,2017-07-06,27.4591,27.8773,False,27.2645,27.6050,reg,36895 +FFIC,2017-07-07,27.9552,28.0427,False,27.3424,27.3424,reg,40188 +FFIC,2017-07-10,27.7314,28.1789,False,27.4883,27.8093,reg,38843 +FFIC,2017-07-11,27.6147,27.7217,False,27.0992,27.7217,reg,56367 +FFIC,2017-07-12,27.6634,27.9357,False,27.4299,27.5758,reg,31417 +FFIC,2017-07-13,27.4785,27.6439,False,27.3326,27.6439,reg,39524 +FFIC,2017-07-14,27.2159,27.4785,False,26.7831,27.1867,reg,72900 +FFIC,2017-07-17,27.2645,27.4688,False,27.0262,27.0506,reg,36081 +FFIC,2017-07-18,27.4591,27.6634,False,27.0116,27.0116,reg,76967 +FFIC,2017-07-19,27.5564,27.7703,False,27.3618,27.4299,reg,20347 +FFIC,2017-07-20,27.4591,27.5953,False,27.2402,27.5466,reg,21137 +FFIC,2017-07-21,27.3521,27.7509,False,27.1673,27.7509,reg,75344 +FFIC,2017-07-24,27.3910,27.5661,False,27.0019,27.3326,reg,22300 +FFIC,2017-07-25,27.6244,27.7703,False,27.0311,27.7703,reg,73813 +FFIC,2017-07-26,27.2451,27.6439,False,26.7782,27.5564,reg,52827 +FFIC,2017-07-27,27.3910,27.8871,False,27.0506,27.4007,reg,97704 +FFIC,2017-07-28,27.6050,28.1594,False,27.3229,27.3813,reg,98152 +FFIC,2017-07-31,27.7509,28.0719,False,27.5077,27.8190,reg,36501 +FFIC,2017-08-01,28.1108,28.1497,False,27.6731,27.9843,reg,57230 +FFIC,2017-08-02,28.1691,28.3442,False,27.8773,28.1205,reg,78114 +FFIC,2017-08-03,28.0038,28.2713,False,27.9065,28.1983,reg,64377 +FFIC,2017-08-04,28.0038,28.4318,False,27.9260,28.2178,reg,35466 +FFIC,2017-08-07,27.9357,28.0330,False,27.8190,27.9941,reg,46141 +FFIC,2017-08-08,27.9260,28.3783,False,27.7703,27.8773,reg,98678 +FFIC,2017-08-09,27.4299,28.0816,False,27.3424,27.8773,reg,115883 +FFIC,2017-08-10,26.7879,27.3035,False,26.7490,27.3035,reg,83220 +FFIC,2017-08-11,26.2724,27.0068,False,25.9368,26.9241,reg,58383 +FFIC,2017-08-14,27.1867,27.3464,False,26.6518,26.6518,reg,43146 +FFIC,2017-08-15,26.5739,27.3618,False,26.5739,27.3424,reg,33647 +FFIC,2017-08-16,26.4864,26.8755,False,26.3308,26.6809,reg,29739 +FFIC,2017-08-17,25.9028,26.5350,False,25.8639,26.2919,reg,83975 +FFIC,2017-08-18,26.0779,26.2432,False,25.5040,25.6207,reg,120516 +FFIC,2017-08-21,26.1460,26.2627,False,25.7666,25.9709,reg,39630 +FFIC,2017-08-22,26.2627,26.3891,False,26.2043,26.3502,reg,35597 +FFIC,2017-08-23,26.2724,26.5058,False,25.9903,25.9903,reg,41892 +FFIC,2017-08-24,26.4572,26.5448,False,26.2043,26.3599,reg,32052 +FFIC,2017-08-25,26.6712,26.8268,False,26.2432,26.5448,reg,25191 +FFIC,2017-08-28,26.4086,26.7198,False,26.2821,26.7198,reg,48303 +FFIC,2017-08-29,26.4767,26.7445,False,26.2607,26.3502,reg,39248 +FFIC,2017-08-30,26.5448,26.7685,False,26.3794,26.4669,reg,39272 +FFIC,2017-08-31,26.5934,26.9241,False,26.4572,26.6128,reg,46543 +FFIC,2017-09-01,26.7393,26.9047,False,26.3016,26.5739,reg,24706 +FFIC,2017-09-05,26.0487,26.7198,False,26.0390,26.7198,reg,41960 +FFIC,2017-09-06,26.0098,26.5058,False,25.8931,26.1849,reg,63201 +FFIC,2017-09-07,25.8335,25.9559,False,25.4712,25.9559,reg,67018 +FFIC,2017-09-08,26.0587,26.2350,False,25.4418,25.7356,reg,34308 +FFIC,2017-09-11,26.3329,26.5582,False,25.8972,26.2252,reg,27269 +FFIC,2017-09-12,26.6267,26.9303,False,25.5289,26.4602,reg,32705 +FFIC,2017-09-13,26.8324,27.0331,False,26.6365,26.6716,reg,30887 +FFIC,2017-09-14,26.6659,27.1066,False,26.5582,26.8520,reg,26609 +FFIC,2017-09-15,26.7736,26.8569,False,26.2056,26.7051,reg,118731 +FFIC,2017-09-18,27.1751,27.6148,False,26.9499,26.9597,reg,33906 +FFIC,2017-09-19,27.1360,27.3612,False,27.0576,27.1751,reg,24155 +FFIC,2017-09-20,27.4787,27.8606,False,27.0380,27.1751,reg,58482 +FFIC,2017-09-21,27.7039,28.0369,False,27.2192,27.5081,reg,60546 +FFIC,2017-09-22,27.8214,27.9096,False,27.7431,27.7431,reg,59077 +FFIC,2017-09-25,27.9977,28.1779,False,27.8214,27.9977,reg,35302 +FFIC,2017-09-26,28.0956,28.3478,False,28.0075,28.1348,reg,66761 +FFIC,2017-09-27,29.2022,29.6919,False,28.5069,28.5069,reg,114443 +FFIC,2017-09-28,29.5058,29.5940,False,28.8889,29.3002,reg,55103 +FFIC,2017-09-29,29.1043,29.7115,False,28.8497,29.6233,reg,136029 +FFIC,2017-10-02,30.0053,30.0444,False,29.0749,29.2022,reg,109974 +FFIC,2017-10-03,30.1815,30.2305,False,29.6625,30.1032,reg,61714 +FFIC,2017-10-04,29.8094,30.2403,False,29.6233,30.2403,reg,98430 +FFIC,2017-10-05,30.1130,30.2305,False,29.8486,29.9367,reg,55869 +FFIC,2017-10-06,30.1521,30.2550,False,30.0150,30.1032,reg,51481 +FFIC,2017-10-09,30.0738,30.3088,False,29.9563,30.2990,reg,48105 +FFIC,2017-10-10,30.3578,30.3578,False,29.8779,30.2207,reg,61456 +FFIC,2017-10-11,30.4068,30.6418,False,30.1424,30.3382,reg,71411 +FFIC,2017-10-12,30.0542,30.5047,False,29.9955,30.4459,reg,44239 +FFIC,2017-10-13,29.8094,30.0150,False,29.6919,29.9661,reg,41069 +FFIC,2017-10-16,29.9269,30.1130,False,29.7311,29.9465,reg,53404 +FFIC,2017-10-17,29.7115,30.0640,False,29.6527,29.9171,reg,34570 +FFIC,2017-10-18,30.1228,30.1864,False,29.6527,29.7506,reg,40316 +FFIC,2017-10-19,30.1130,30.1815,False,29.4177,29.8975,reg,51285 +FFIC,2017-10-20,30.6320,30.7103,False,30.1424,30.4949,reg,72068 +FFIC,2017-10-23,30.3676,30.7985,False,30.2207,30.7985,reg,59902 +FFIC,2017-10-24,30.2599,30.6222,False,30.2011,30.5439,reg,53380 +FFIC,2017-10-25,30.1619,30.5439,False,29.7996,30.3088,reg,61040 +FFIC,2017-10-26,30.3088,30.5341,False,30.1424,30.2109,reg,31576 +FFIC,2017-10-27,30.6026,30.7985,False,30.1913,30.3284,reg,43181 +FFIC,2017-10-30,29.2316,30.4949,False,29.0847,30.4949,reg,41758 +FFIC,2017-10-31,29.3589,29.6037,False,29.2316,29.4471,reg,67496 +FFIC,2017-11-01,27.2828,28.8497,False,24.0806,27.8704,reg,91269 +FFIC,2017-11-02,28.3013,28.4776,False,27.3514,27.7627,reg,81385 +FFIC,2017-11-03,27.8312,28.3013,False,27.7529,28.3013,reg,49461 +FFIC,2017-11-06,27.3318,27.9096,False,27.3220,27.6452,reg,55908 +FFIC,2017-11-07,26.4798,27.7137,False,26.4113,27.2535,reg,61557 +FFIC,2017-11-08,26.1958,26.3672,False,25.9118,26.3525,reg,44262 +FFIC,2017-11-09,26.2644,26.3525,False,25.7845,25.9118,reg,52185 +FFIC,2017-11-10,26.3623,26.6659,False,26.1860,26.3721,reg,41831 +FFIC,2017-11-13,26.7638,26.9352,False,26.0098,26.1958,reg,40216 +FFIC,2017-11-14,27.0576,27.1555,False,26.4896,26.6169,reg,73647 +FFIC,2017-11-15,26.6463,27.1751,False,26.6365,26.7540,reg,148247 +FFIC,2017-11-16,26.8324,27.3073,False,26.7051,26.8422,reg,104830 +FFIC,2017-11-17,26.8715,27.1066,False,25.9265,26.6561,reg,66349 +FFIC,2017-11-20,27.1751,28.0761,False,26.7247,26.9597,reg,72545 +FFIC,2017-11-21,27.2339,27.6795,False,26.9793,27.3514,reg,105268 +FFIC,2017-11-22,27.7627,28.1544,False,26.6267,27.2633,reg,229788 +FFIC,2017-11-27,27.0478,27.3024,False,26.9107,26.9989,reg,34717 +FFIC,2017-11-28,27.8410,27.9292,False,26.7932,27.1751,reg,50322 +FFIC,2017-11-29,29.1141,29.1924,False,27.5472,28.0271,reg,69184 +FFIC,2017-11-30,27.6941,28.8203,False,27.4493,28.4776,reg,161967 +FFIC,2017-12-01,27.4689,27.6158,False,26.4700,27.6158,reg,86624 +FFIC,2017-12-04,27.6746,28.3698,False,27.6158,27.7529,reg,42634 +FFIC,2017-12-05,27.1653,27.7431,False,27.1653,27.7431,reg,48290 +FFIC,2017-12-06,27.0086,27.4934,False,26.9989,27.0870,reg,87870 +FFIC,2017-12-07,27.1664,27.3832,False,26.6144,26.9988,reg,75431 +FFIC,2017-12-08,26.9594,27.3339,False,26.8706,27.3339,reg,45532 +FFIC,2017-12-11,26.7228,27.1466,False,26.6735,26.9692,reg,55241 +FFIC,2017-12-12,27.0678,27.2354,False,26.7327,26.7918,reg,48008 +FFIC,2017-12-13,27.3635,27.5804,False,27.0579,27.2255,reg,120870 +FFIC,2017-12-14,26.8706,27.5951,False,26.7721,27.4226,reg,86711 +FFIC,2017-12-15,27.6198,27.9451,False,26.7918,26.8608,reg,199959 +FFIC,2017-12-18,27.8169,28.3394,False,27.4916,27.8465,reg,37528 +FFIC,2017-12-19,27.6099,27.8958,False,27.5508,27.8958,reg,38703 +FFIC,2017-12-20,27.3438,27.7479,False,27.1466,27.7479,reg,38562 +FFIC,2017-12-21,27.7282,27.8958,False,27.2748,27.4719,reg,55725 +FFIC,2017-12-22,27.5015,27.8071,False,27.3931,27.7479,reg,38887 +FFIC,2017-12-26,27.1565,28.0458,False,24.7514,27.4029,reg,35833 +FFIC,2017-12-27,27.1368,27.6099,False,27.0579,27.0678,reg,35433 +FFIC,2017-12-28,27.2945,27.3635,False,27.1171,27.2058,reg,53100 +FFIC,2017-12-29,27.1072,27.4424,False,27.0974,27.3339,reg,58919 +FFIC,2018-01-02,27.5114,27.8169,False,27.1072,27.2354,reg,83585 +FFIC,2018-01-03,27.1762,27.4719,False,27.1072,27.4719,reg,63805 +FFIC,2018-01-04,27.1664,27.5015,False,27.1072,27.3044,reg,33001 +FFIC,2018-01-05,27.3635,27.4916,False,27.1072,27.3635,reg,39535 +FFIC,2018-01-08,27.2748,27.5114,False,27.1072,27.3734,reg,26917 +FFIC,2018-01-09,27.5114,27.7972,False,25.8268,27.2846,reg,54398 +FFIC,2018-01-10,27.8465,28.0929,False,27.3931,27.5015,reg,39714 +FFIC,2018-01-11,28.4182,28.5956,False,27.9007,27.9451,reg,47542 +FFIC,2018-01-12,28.4281,28.7041,False,28.0781,28.5069,reg,30760 +FFIC,2018-01-16,28.1915,28.7336,False,28.0831,28.5759,reg,38477 +FFIC,2018-01-17,28.5168,28.5266,False,27.9549,28.2802,reg,45326 +FFIC,2018-01-18,28.1225,28.4281,False,28.0042,28.4182,reg,40748 +FFIC,2018-01-19,28.6154,28.6646,False,28.0338,28.0338,reg,31070 +FFIC,2018-01-22,28.5168,28.6154,False,28.1324,28.3541,reg,89677 +FFIC,2018-01-23,28.9801,28.9899,False,28.3886,28.6942,reg,72773 +FFIC,2018-01-24,28.3196,29.1279,False,28.3098,28.9801,reg,37269 +FFIC,2018-01-25,27.7578,28.4281,False,27.5715,28.4281,reg,74765 +FFIC,2018-01-26,27.7874,27.9845,False,27.4221,27.9845,reg,72092 +FFIC,2018-01-29,27.6001,28.0239,False,27.5804,27.6691,reg,48903 +FFIC,2018-01-30,27.5902,27.7381,False,27.2748,27.4916,reg,84856 +FFIC,2018-01-31,27.7578,28.3196,False,27.6001,27.6001,reg,128275 +FFIC,2018-02-01,28.2506,28.8495,False,27.6691,27.7184,reg,86906 +FFIC,2018-02-02,27.8071,28.4724,False,27.6099,28.1126,reg,81152 +FFIC,2018-02-05,26.8608,27.8564,False,26.8608,27.5409,reg,137385 +FFIC,2018-02-06,26.4369,27.0382,False,25.9736,26.5256,reg,177135 +FFIC,2018-02-07,26.4369,26.6439,False,26.1708,26.2496,reg,73387 +FFIC,2018-02-08,26.0919,26.5207,False,26.0624,26.4271,reg,77329 +FFIC,2018-02-09,26.3679,26.5256,False,25.9145,26.4172,reg,99130 +FFIC,2018-02-12,26.4961,26.6834,False,25.9934,26.4074,reg,64756 +FFIC,2018-02-13,26.5454,26.6735,False,26.2792,26.2792,reg,45523 +FFIC,2018-02-14,26.5059,26.8214,False,26.2989,26.2989,reg,208889 +FFIC,2018-02-15,26.9002,27.2058,False,26.8608,27.2058,reg,215796 +FFIC,2018-02-16,27.1762,27.3536,False,26.8509,26.8509,reg,257573 +FFIC,2018-02-20,26.8016,27.3635,False,26.6932,27.0678,reg,103469 +FFIC,2018-02-21,26.9889,27.3093,False,26.9199,26.9199,reg,106893 +FFIC,2018-02-22,26.6636,27.1072,False,26.6636,27.1072,reg,158677 +FFIC,2018-02-23,26.9594,26.9692,False,26.6636,26.8608,reg,80784 +FFIC,2018-02-26,27.0579,27.1368,False,26.7425,27.0678,reg,64464 +FFIC,2018-02-27,26.6144,27.4226,False,26.5651,27.0579,reg,61296 +FFIC,2018-02-28,26.3186,26.9692,False,26.2989,26.7918,reg,145028 +FFIC,2018-03-01,26.5454,26.7819,False,26.0722,26.2595,reg,157358 +FFIC,2018-03-02,27.0382,27.2058,False,26.3975,26.3975,reg,168262 +FFIC,2018-03-05,27.3635,27.5015,False,26.8608,26.9298,reg,90314 +FFIC,2018-03-06,27.6395,27.6888,False,27.1171,27.5311,reg,106775 +FFIC,2018-03-07,27.8859,28.0239,False,27.3339,27.3339,reg,114615 +FFIC,2018-03-08,27.8561,28.1043,False,27.6576,28.0547,reg,60163 +FFIC,2018-03-09,28.1738,28.2036,False,27.7569,28.0249,reg,91660 +FFIC,2018-03-12,28.3426,28.5808,False,27.9951,28.2334,reg,66502 +FFIC,2018-03-13,28.1143,28.5114,False,27.9654,28.4816,reg,69962 +FFIC,2018-03-14,27.9058,28.2433,False,27.7966,28.2433,reg,43041 +FFIC,2018-03-15,27.9356,28.0944,False,26.7939,27.8264,reg,94883 +FFIC,2018-03-16,28.0845,28.2334,False,27.3945,27.8959,reg,171043 +FFIC,2018-03-19,28.2433,28.3029,False,27.7469,28.0448,reg,80822 +FFIC,2018-03-20,27.8561,28.5114,False,27.8164,28.2433,reg,53441 +FFIC,2018-03-21,27.8859,28.1242,False,27.6824,27.8661,reg,50311 +FFIC,2018-03-22,27.1563,28.1341,False,27.1315,27.6874,reg,70454 +FFIC,2018-03-23,26.3373,28.1639,False,26.2827,27.2506,reg,100439 +FFIC,2018-03-26,27.1215,27.2407,False,26.5457,26.7542,reg,62411 +FFIC,2018-03-27,26.6252,27.3201,False,26.6053,27.1414,reg,55987 +FFIC,2018-03-28,27.1612,27.3598,False,26.6252,26.6252,reg,58938 +FFIC,2018-03-29,26.7641,27.4193,False,26.7244,27.3697,reg,94078 +FFIC,2018-04-02,26.3770,27.0123,False,26.0841,26.7542,reg,73410 +FFIC,2018-04-03,26.8733,26.9825,False,26.3819,26.4862,reg,62572 +FFIC,2018-04-04,27.1612,27.2208,False,26.5358,26.5358,reg,62364 +FFIC,2018-04-05,27.3300,27.3499,False,26.8733,27.3002,reg,43446 +FFIC,2018-04-06,26.8138,27.4591,False,26.6549,27.1513,reg,64804 +FFIC,2018-04-09,26.8733,27.2506,False,26.7741,26.9230,reg,67566 +FFIC,2018-04-10,27.2208,27.3101,False,26.8237,27.0917,reg,38213 +FFIC,2018-04-11,27.0123,27.3598,False,26.8507,27.0719,reg,26017 +FFIC,2018-04-12,27.2704,27.4186,False,25.6842,27.1811,reg,52978 +FFIC,2018-04-13,26.8733,27.4193,False,26.7012,27.4193,reg,35561 +FFIC,2018-04-16,27.1315,27.2009,False,26.8535,27.0024,reg,34166 +FFIC,2018-04-17,26.9925,27.3002,False,26.8634,27.3002,reg,24452 +FFIC,2018-04-18,26.9329,27.1513,False,26.8833,27.0024,reg,31069 +FFIC,2018-04-19,27.2009,27.3201,False,26.9031,26.9031,reg,32688 +FFIC,2018-04-20,27.2109,27.3995,False,27.0024,27.1116,reg,71998 +FFIC,2018-04-23,27.2307,27.3896,False,27.0719,27.3201,reg,46367 +FFIC,2018-04-24,27.5186,27.6675,False,27.0818,27.4193,reg,75320 +FFIC,2018-04-25,25.8111,26.8039,False,25.5133,26.5557,reg,138837 +FFIC,2018-04-26,25.8210,26.3075,False,25.5232,26.2678,reg,91558 +FFIC,2018-04-27,26.0692,26.1834,False,25.8111,25.8608,reg,96425 +FFIC,2018-04-30,25.7218,26.1685,False,25.7118,26.0593,reg,67277 +FFIC,2018-05-01,25.7714,26.4068,False,25.4239,25.6126,reg,121285 +FFIC,2018-05-02,25.5729,25.9600,False,25.4736,25.7813,reg,88338 +FFIC,2018-05-03,25.0368,25.5629,False,25.0169,25.3743,reg,90891 +FFIC,2018-05-04,25.2651,25.6175,False,24.9177,25.0169,reg,94101 +FFIC,2018-05-07,25.3644,25.6324,False,25.2552,25.2552,reg,47959 +FFIC,2018-05-08,25.7118,25.8062,False,25.2750,25.4637,reg,79603 +FFIC,2018-05-09,25.8111,26.0792,False,25.4785,25.7118,reg,118304 +FFIC,2018-05-10,25.8409,25.9551,False,25.6821,25.8905,reg,73692 +FFIC,2018-05-11,25.7913,26.0692,False,25.7913,25.8806,reg,62520 +FFIC,2018-05-14,25.6920,25.8905,False,25.5828,25.7714,reg,68861 +FFIC,2018-05-15,25.9302,26.0692,False,25.6424,25.6424,reg,63536 +FFIC,2018-05-16,26.1884,26.2777,False,25.9203,25.9600,reg,56109 +FFIC,2018-05-17,26.5160,26.5755,False,26.1586,26.1784,reg,47272 +FFIC,2018-05-18,26.7840,26.9428,False,26.5358,26.6549,reg,108920 +FFIC,2018-05-21,27.2307,27.2407,False,26.6649,26.8237,reg,87668 +FFIC,2018-05-22,27.1414,27.6377,False,27.0917,27.1910,reg,75168 +FFIC,2018-05-23,26.9528,27.1414,False,26.7443,27.1215,reg,38666 +FFIC,2018-05-24,26.8733,26.9329,False,26.4465,26.8535,reg,40020 +FFIC,2018-05-25,26.8634,27.1017,False,26.7542,26.8237,reg,32839 +FFIC,2018-05-29,26.4266,26.7790,False,26.2876,26.7344,reg,73968 +FFIC,2018-05-30,26.8535,26.9825,False,26.4365,26.5656,reg,61063 +FFIC,2018-05-31,26.4961,27.0123,False,26.4762,26.8436,reg,66196 +FFIC,2018-06-01,26.8336,26.9726,False,26.6649,26.6649,reg,49966 +FFIC,2018-06-04,27.1116,27.2506,False,26.7542,26.8932,reg,49862 +FFIC,2018-06-05,27.0024,27.1612,False,26.8436,27.0223,reg,43940 +FFIC,2018-06-06,27.2804,27.3201,False,26.9925,26.9925,reg,43379 +FFIC,2018-06-07,27.3300,27.6576,False,27.2704,27.3300,reg,46512 +FFIC,2018-06-08,27.2400,27.4700,False,27.2000,27.3400,reg,50829 diff --git a/company_library/FFIN.csv b/company_library/FFIN.csv index a44f2bab..6e8681a2 100644 --- a/company_library/FFIN.csv +++ b/company_library/FFIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIN,2017-06-06,38.0361,38.4292,False,37.4464,37.8886,reg,148729 -FFIN,2017-06-07,38.3801,38.7732,False,38.0361,38.0852,reg,215029 -FFIN,2017-06-08,40.1000,40.6406,False,37.9869,37.9869,reg,273055 FFIN,2017-06-09,41.8692,42.3606,False,40.1492,40.4932,reg,243743 FFIN,2017-06-12,41.6235,42.9011,False,41.2303,41.8692,reg,237532 FFIN,2017-06-13,41.3286,42.1640,False,41.2303,41.5743,reg,130527 @@ -249,3 +246,6 @@ FFIN,2018-05-31,52.6000,53.6000,False,52.5500,53.3500,reg,211269 FFIN,2018-06-01,52.9000,53.6000,False,52.8250,53.1000,reg,269919 FFIN,2018-06-04,53.4500,53.6500,False,52.8000,53.0500,reg,315886 FFIN,2018-06-05,53.8500,53.8500,False,53.2000,53.3500,reg,278126 +FFIN,2018-06-06,55.2000,55.2500,False,54.0000,54.0000,reg,322780 +FFIN,2018-06-07,55.4000,56.3500,False,54.7000,55.4000,reg,255713 +FFIN,2018-06-08,55.5000,55.6000,False,55.2500,55.4000,reg,200078 diff --git a/company_library/FFIV.csv b/company_library/FFIV.csv index 2b814fed..d7befd2d 100644 --- a/company_library/FFIV.csv +++ b/company_library/FFIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIV,2017-06-06,129.5200,129.9350,False,128.8000,129.3500,reg,618032 -FFIV,2017-06-07,127.9700,129.9000,False,126.9200,129.4400,reg,879899 -FFIV,2017-06-08,130.8300,130.9900,False,127.7000,128.2400,reg,687573 FFIV,2017-06-09,129.3000,131.6900,False,128.0900,130.9700,reg,675191 FFIV,2017-06-12,128.6800,128.9400,False,126.9800,128.1900,reg,795374 FFIV,2017-06-13,130.1400,130.5200,False,128.5800,128.5800,reg,553982 @@ -249,3 +246,6 @@ FFIV,2018-05-31,173.1100,174.8050,False,171.5900,173.2100,reg,1557453 FFIV,2018-06-01,175.1900,176.3400,False,174.0250,174.5700,reg,664999 FFIV,2018-06-04,176.1900,176.4366,False,174.5200,175.9700,reg,611307 FFIV,2018-06-05,177.9300,178.0200,False,176.2300,176.7700,reg,535374 +FFIV,2018-06-06,178.8200,179.0300,False,177.4100,178.0900,reg,658741 +FFIV,2018-06-07,176.9200,179.6200,False,175.1700,179.2200,reg,564921 +FFIV,2018-06-08,176.8000,177.3300,False,174.9800,176.4100,reg,367121 diff --git a/company_library/FFKT.csv b/company_library/FFKT.csv index b9cabd3c..ad37a3ec 100644 --- a/company_library/FFKT.csv +++ b/company_library/FFKT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFKT,2017-06-06,37.5746,38.1185,False,37.5746,37.7724,reg,12455 -FFKT,2017-06-07,38.1185,38.3657,False,37.7230,37.7724,reg,10139 -FFKT,2017-06-08,39.5522,39.7006,False,38.5140,38.5140,reg,14650 FFKT,2017-06-09,40.0467,40.1950,False,39.5522,39.5522,reg,30049 FFKT,2017-06-12,40.0467,40.7388,False,39.4534,39.7995,reg,21802 FFKT,2017-06-13,39.8983,40.1455,False,39.6511,40.1455,reg,7284 @@ -249,3 +246,6 @@ FFKT,2018-05-31,53.0500,53.8500,False,53.0000,53.6000,reg,26128 FFKT,2018-06-01,53.7000,54.0500,False,53.4000,53.4000,reg,22332 FFKT,2018-06-04,54.1000,54.2500,False,53.7500,53.8500,reg,26366 FFKT,2018-06-05,53.8000,54.3000,False,53.6500,53.9500,reg,27270 +FFKT,2018-06-06,54.6500,54.7500,False,53.9500,53.9500,reg,28807 +FFKT,2018-06-07,54.4500,55.0500,False,54.3500,54.8000,reg,19774 +FFKT,2018-06-08,54.4500,54.8500,False,54.4000,54.5000,reg,24289 diff --git a/company_library/FFNW.csv b/company_library/FFNW.csv index 8b3551de..4ec353ab 100644 --- a/company_library/FFNW.csv +++ b/company_library/FFNW.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFNW,2017-06-06,15.7771,15.8262,False,15.6395,15.6395,reg,24143 -FFNW,2017-06-07,15.9054,15.9449,False,15.7968,15.7968,reg,9271 -FFNW,2017-06-08,16.0338,16.2806,False,15.8264,15.9449,reg,37011 -FFNW,2017-06-09,16.6953,16.7841,False,16.0930,16.0930,reg,28103 -FFNW,2017-06-12,16.6953,17.1395,False,16.5274,16.7249,reg,21484 -FFNW,2017-06-13,17.1198,17.2087,False,16.4583,16.7446,reg,20963 -FFNW,2017-06-14,17.0309,17.0606,False,16.7940,16.9125,reg,15827 -FFNW,2017-06-15,17.0013,17.1790,False,16.8434,16.9816,reg,19989 -FFNW,2017-06-16,16.5867,16.9223,False,16.5570,16.9125,reg,58183 -FFNW,2017-06-19,16.4089,16.7940,False,16.3892,16.6854,reg,17905 -FFNW,2017-06-20,16.2608,16.5373,False,16.1128,16.3892,reg,19936 -FFNW,2017-06-21,16.0436,16.3349,False,16.0239,16.1917,reg,12692 -FFNW,2017-06-22,16.0042,16.1522,False,15.9153,16.1029,reg,16171 -FFNW,2017-06-23,15.8166,16.0733,False,15.7968,16.0733,reg,98947 -FFNW,2017-06-26,15.9054,16.0338,False,15.7968,15.7968,reg,19174 -FFNW,2017-06-27,15.9350,16.1819,False,15.8857,16.0140,reg,20022 -FFNW,2017-06-28,16.0140,16.2510,False,15.9153,15.9647,reg,17940 -FFNW,2017-06-29,16.0930,16.1621,False,15.9252,16.1424,reg,22880 -FFNW,2017-06-30,15.9252,16.2608,False,15.8955,16.1226,reg,70200 -FFNW,2017-07-05,16.8828,17.5542,False,16.5373,16.7348,reg,69762 -FFNW,2017-07-06,17.1099,17.5048,False,16.7051,16.8730,reg,26690 -FFNW,2017-07-07,17.2679,17.3568,False,16.9223,17.1198,reg,14236 -FFNW,2017-07-10,16.8434,17.2284,False,16.8137,17.1988,reg,21084 -FFNW,2017-07-11,16.6953,17.1544,False,16.5768,17.1544,reg,21886 -FFNW,2017-07-12,16.7644,16.8434,False,16.5867,16.7940,reg,14539 -FFNW,2017-07-13,16.5274,16.7644,False,16.3892,16.7644,reg,18700 -FFNW,2017-07-14,16.4188,16.4879,False,16.3102,16.4484,reg,21488 -FFNW,2017-07-17,16.3596,16.5867,False,16.2757,16.3695,reg,5968 -FFNW,2017-07-18,16.2411,16.2806,False,16.1917,16.2806,reg,14922 -FFNW,2017-07-19,16.2510,16.3102,False,16.1917,16.2411,reg,6311 -FFNW,2017-07-20,16.4386,16.5867,False,16.1917,16.2510,reg,16338 -FFNW,2017-07-21,16.3793,16.8039,False,16.1917,16.5669,reg,46782 -FFNW,2017-07-24,16.2214,16.2806,False,16.1917,16.2707,reg,20295 -FFNW,2017-07-25,16.2016,16.6262,False,16.1917,16.2411,reg,16243 -FFNW,2017-07-26,16.2806,16.4484,False,16.1917,16.2214,reg,14554 -FFNW,2017-07-27,16.1621,16.3300,False,16.0930,16.1917,reg,40707 -FFNW,2017-07-28,16.1917,16.2552,False,16.1917,16.1917,reg,15136 -FFNW,2017-07-31,16.2016,16.3003,False,16.1917,16.2312,reg,22326 -FFNW,2017-08-01,16.2312,16.3102,False,16.1720,16.3102,reg,20687 -FFNW,2017-08-02,16.2214,16.3487,False,16.1917,16.2016,reg,17824 -FFNW,2017-08-03,16.0436,16.2164,False,16.0436,16.2016,reg,25317 -FFNW,2017-08-04,15.9943,16.1325,False,15.9647,16.1325,reg,6542 -FFNW,2017-08-07,15.8758,15.9745,False,15.8166,15.9745,reg,8022 -FFNW,2017-08-08,15.8955,16.2016,False,15.7968,15.7968,reg,24675 -FFNW,2017-08-09,15.8659,15.9053,False,15.8067,15.8659,reg,16882 -FFNW,2017-08-10,15.7968,15.8659,False,15.7968,15.8659,reg,22007 -FFNW,2017-08-11,15.7968,15.8857,False,15.7968,15.8857,reg,67907 -FFNW,2017-08-14,15.8561,15.9331,False,15.7968,15.8758,reg,16385 -FFNW,2017-08-15,15.8462,15.9647,False,15.8166,15.9647,reg,6927 -FFNW,2017-08-16,15.8659,15.9647,False,15.7968,15.8955,reg,20855 -FFNW,2017-08-17,15.7968,15.9548,False,15.7968,15.8462,reg,14823 -FFNW,2017-08-18,15.8067,16.0239,False,15.7968,15.7968,reg,29034 -FFNW,2017-08-21,15.8166,15.8166,False,15.7968,15.7968,reg,15242 -FFNW,2017-08-22,15.8067,15.8659,False,15.7968,15.8561,reg,15343 -FFNW,2017-08-23,15.7968,16.0091,False,15.7968,15.7968,reg,17456 -FFNW,2017-08-24,15.9647,15.9647,False,15.7968,15.8758,reg,21343 -FFNW,2017-08-25,15.8166,16.0535,False,15.7968,15.9647,reg,10288 -FFNW,2017-08-28,15.8067,15.9449,False,15.7968,15.8561,reg,12240 -FFNW,2017-08-29,15.8166,15.9153,False,15.7968,15.7968,reg,21059 -FFNW,2017-08-30,15.7968,15.9054,False,15.7968,15.7968,reg,12549 -FFNW,2017-08-31,15.7968,15.8363,False,15.6981,15.7969,reg,24582 -FFNW,2017-09-01,15.7968,15.8758,False,15.7277,15.7277,reg,38616 -FFNW,2017-09-05,15.7869,15.8166,False,15.7080,15.7968,reg,48010 -FFNW,2017-09-06,15.7869,15.7968,False,15.7475,15.7968,reg,41826 -FFNW,2017-09-07,15.8167,15.8937,False,15.8167,15.8266,reg,215612 -FFNW,2017-09-08,15.8068,15.9754,False,15.8068,15.8464,reg,15094 -FFNW,2017-09-11,15.8564,16.0150,False,15.8167,15.9258,reg,19732 -FFNW,2017-09-12,15.9357,16.0051,False,15.8167,15.9357,reg,20708 -FFNW,2017-09-13,16.1142,16.1142,False,15.9159,15.9357,reg,10204 -FFNW,2017-09-14,15.8861,16.2134,False,15.7473,16.1043,reg,31508 -FFNW,2017-09-15,15.8762,16.1737,False,15.5390,15.9357,reg,74956 -FFNW,2017-09-18,16.1737,16.2530,False,15.7076,15.9159,reg,31465 -FFNW,2017-09-19,16.1043,16.2530,False,16.0051,16.1737,reg,18432 -FFNW,2017-09-20,16.4414,16.5208,False,16.1231,16.1231,reg,9269 -FFNW,2017-09-21,16.3819,16.5604,False,16.2530,16.4315,reg,13435 -FFNW,2017-09-22,16.5009,16.5604,False,16.3720,16.3720,reg,7875 -FFNW,2017-09-25,16.4811,16.7588,False,16.3819,16.5108,reg,12279 -FFNW,2017-09-26,16.3423,16.5208,False,16.2828,16.4712,reg,17373 -FFNW,2017-09-27,17.1157,17.4529,False,16.3522,16.3522,reg,31964 -FFNW,2017-09-28,17.4628,17.5719,False,17.0860,17.1951,reg,12578 -FFNW,2017-09-29,16.8480,17.0959,False,16.6001,17.0860,reg,25887 -FFNW,2017-10-02,17.1852,17.2149,False,16.8877,16.8877,reg,23354 -FFNW,2017-10-03,17.3240,17.4727,False,17.1752,17.1752,reg,11350 -FFNW,2017-10-04,17.5025,17.7306,False,17.2645,17.4430,reg,27207 -FFNW,2017-10-05,17.5025,17.7504,False,17.4033,17.5025,reg,15111 -FFNW,2017-10-06,17.6215,17.7008,False,17.4926,17.5818,reg,10973 -FFNW,2017-10-09,17.4827,17.6711,False,17.3438,17.6711,reg,9296 -FFNW,2017-10-10,17.5124,17.5818,False,17.3339,17.5818,reg,7781 -FFNW,2017-10-11,17.4331,17.5818,False,17.3141,17.4430,reg,15073 -FFNW,2017-10-12,17.2248,17.5025,False,17.1951,17.4827,reg,7087 -FFNW,2017-10-13,17.3339,17.7603,False,17.0562,17.0562,reg,33804 -FFNW,2017-10-16,17.4628,17.7405,False,17.0562,17.4331,reg,77375 -FFNW,2017-10-17,17.4132,17.5719,False,17.2645,17.2695,reg,8485 -FFNW,2017-10-18,17.5025,17.5719,False,17.3141,17.3141,reg,5684 -FFNW,2017-10-19,17.5719,17.6909,False,17.2347,17.2645,reg,11512 -FFNW,2017-10-20,17.6909,17.7107,False,17.5620,17.7107,reg,6187 -FFNW,2017-10-23,17.1752,17.2546,False,16.9892,16.9892,reg,3352 -FFNW,2017-10-24,17.1157,17.2149,False,17.0731,17.0731,reg,3456 -FFNW,2017-10-25,17.3339,17.3537,False,16.5912,16.9769,reg,8085 -FFNW,2017-10-26,16.9373,17.1554,False,16.7588,17.1554,reg,16800 -FFNW,2017-10-27,17.1157,17.2794,False,16.8579,16.9075,reg,12436 -FFNW,2017-10-30,16.7984,17.1554,False,16.6695,17.1554,reg,14552 -FFNW,2017-10-31,16.4910,16.8282,False,16.3621,16.8282,reg,29156 -FFNW,2017-11-01,16.4811,16.6398,False,16.3918,16.6001,reg,12740 -FFNW,2017-11-02,16.7885,16.7885,False,16.4613,16.4613,reg,7311 -FFNW,2017-11-03,16.6398,16.7786,False,16.5406,16.5449,reg,14392 -FFNW,2017-11-06,16.7687,16.7885,False,16.6100,16.6100,reg,6848 -FFNW,2017-11-07,16.0448,16.7488,False,15.9258,16.7488,reg,10551 -FFNW,2017-11-08,15.8762,16.0944,False,15.7869,16.0547,reg,70823 -FFNW,2017-11-09,15.9654,16.2034,False,15.7969,15.7969,reg,25228 -FFNW,2017-11-10,15.9059,16.0349,False,15.8663,15.9555,reg,10674 -FFNW,2017-11-13,15.9654,16.1737,False,15.8663,16.0944,reg,12330 -FFNW,2017-11-14,16.2332,16.3423,False,16.1588,16.3125,reg,4455 -FFNW,2017-11-15,16.0349,16.2729,False,15.9555,16.0745,reg,5370 -FFNW,2017-11-16,16.3323,16.4117,False,15.9717,16.0051,reg,3684 -FFNW,2017-11-17,16.3125,16.5307,False,15.9952,16.2332,reg,4529 -FFNW,2017-11-20,16.3621,16.3621,False,16.1836,16.2629,reg,9221 -FFNW,2017-11-21,16.5208,16.5803,False,16.1340,16.2729,reg,9990 -FFNW,2017-11-22,16.6893,16.7885,False,16.4613,16.4613,reg,8797 -FFNW,2017-11-27,16.3323,16.3621,False,15.9654,16.2332,reg,8918 -FFNW,2017-11-28,16.4811,16.6596,False,16.2108,16.2629,reg,10099 -FFNW,2017-11-29,16.8381,16.8579,False,16.1539,16.1539,reg,7259 -FFNW,2017-11-30,16.8779,17.1169,False,16.2805,16.8879,reg,19494 -FFNW,2017-12-01,16.6589,16.6589,False,16.1809,16.2705,reg,5221 -FFNW,2017-12-04,16.4995,16.6987,False,16.4000,16.5194,reg,6403 -FFNW,2017-12-05,16.2805,16.4995,False,16.1809,16.4995,reg,12622 -FFNW,2017-12-06,16.0913,16.3203,False,16.0017,16.1809,reg,14799 -FFNW,2017-12-07,15.6930,16.2307,False,15.4540,16.0714,reg,21386 -FFNW,2017-12-08,15.7029,15.8423,False,15.4739,15.6464,reg,12975 -FFNW,2017-12-11,15.8025,15.9817,False,15.7428,15.9817,reg,10161 -FFNW,2017-12-12,15.7926,15.9220,False,15.7228,15.8274,reg,4864 -FFNW,2017-12-13,15.8025,15.8025,False,15.2721,15.2721,reg,4572 -FFNW,2017-12-14,15.6332,15.7926,False,15.6233,15.7926,reg,12053 -FFNW,2017-12-15,15.5536,15.6430,False,14.8366,15.5934,reg,58620 -FFNW,2017-12-18,16.1012,16.1211,False,14.9919,15.4351,reg,10211 -FFNW,2017-12-19,15.6631,16.1210,False,15.3445,16.0415,reg,13287 -FFNW,2017-12-20,15.8125,15.9718,False,15.7328,15.9718,reg,9735 -FFNW,2017-12-21,15.7527,15.8324,False,15.7029,15.7808,reg,14280 -FFNW,2017-12-22,15.5934,15.8324,False,15.2051,15.7627,reg,15111 -FFNW,2017-12-26,15.3743,15.5934,False,15.2426,15.5934,reg,5104 -FFNW,2017-12-27,15.2648,15.4739,False,15.2051,15.4241,reg,14555 -FFNW,2017-12-28,15.3644,15.6034,False,15.2598,15.2847,reg,19773 -FFNW,2017-12-29,15.4440,15.6133,False,15.3246,15.4341,reg,15383 -FFNW,2018-01-02,15.3146,15.8324,False,15.2847,15.8224,reg,17536 -FFNW,2018-01-03,15.6731,15.7926,False,15.0358,15.2349,reg,19745 -FFNW,2018-01-04,15.7826,15.7926,False,15.6234,15.7426,reg,12007 -FFNW,2018-01-05,15.8025,15.8324,False,15.7826,15.8324,reg,21124 -FFNW,2018-01-08,15.7129,15.8125,False,15.5137,15.7328,reg,15051 -FFNW,2018-01-09,15.5436,15.8324,False,15.5137,15.6731,reg,8659 -FFNW,2018-01-10,15.8423,15.8523,False,15.6632,15.7826,reg,24645 -FFNW,2018-01-11,16.4497,16.4597,False,15.6332,15.6332,reg,6584 -FFNW,2018-01-12,16.8381,16.8381,False,16.2966,16.4099,reg,5791 -FFNW,2018-01-16,16.4896,17.2364,False,15.9618,16.6389,reg,11815 -FFNW,2018-01-17,16.5493,16.5991,False,16.1411,16.5991,reg,3018 -FFNW,2018-01-18,16.0913,16.4796,False,16.0415,16.4497,reg,9823 -FFNW,2018-01-19,16.2406,16.2506,False,15.9220,16.0315,reg,15551 -FFNW,2018-01-22,16.2406,16.2904,False,16.0614,16.2904,reg,5873 -FFNW,2018-01-23,16.2008,16.3303,False,16.0813,16.1809,reg,1898 -FFNW,2018-01-24,16.0514,16.1809,False,16.0415,16.1809,reg,5612 -FFNW,2018-01-25,15.5834,16.1809,False,15.4938,16.1809,reg,29313 -FFNW,2018-01-26,15.6830,15.7428,False,15.5536,15.5536,reg,22306 -FFNW,2018-01-29,15.7328,15.8422,False,15.5892,15.7029,reg,6853 -FFNW,2018-01-30,15.9220,15.9817,False,15.5237,15.6432,reg,26076 -FFNW,2018-01-31,15.8722,15.9320,False,15.5934,15.7527,reg,26348 -FFNW,2018-02-01,15.8822,15.8822,False,15.6631,15.8613,reg,4620 -FFNW,2018-02-02,15.6432,15.8722,False,15.6233,15.7976,reg,12799 -FFNW,2018-02-05,15.0159,15.5436,False,14.9782,15.5436,reg,18490 -FFNW,2018-02-06,14.7868,15.5225,False,13.0752,14.6972,reg,33496 -FFNW,2018-02-07,15.0358,15.2150,False,14.9362,14.9661,reg,9026 -FFNW,2018-02-08,14.9063,15.6830,False,14.8466,15.6830,reg,9889 -FFNW,2018-02-09,14.9163,15.0358,False,14.6674,14.9960,reg,19122 -FFNW,2018-02-12,14.9561,15.7726,False,14.8466,15.0358,reg,12115 -FFNW,2018-02-13,15.8025,15.8423,False,14.7979,14.9362,reg,46718 -FFNW,2018-02-14,15.6432,15.9021,False,15.4540,15.7826,reg,11914 -FFNW,2018-02-15,16.2705,16.2805,False,15.6581,15.8523,reg,23868 -FFNW,2018-02-16,16.3601,16.4796,False,16.0514,16.0514,reg,12693 -FFNW,2018-02-20,15.7129,16.2008,False,15.6930,16.2008,reg,23154 -FFNW,2018-02-21,15.7029,16.2506,False,15.5137,15.5137,reg,18219 -FFNW,2018-02-22,15.5834,15.7726,False,15.4341,15.7726,reg,13290 -FFNW,2018-02-23,16.2904,16.5194,False,15.7328,15.7328,reg,41555 -FFNW,2018-02-26,16.3103,16.6489,False,15.8722,16.2705,reg,13905 -FFNW,2018-02-27,16.2606,16.5991,False,16.1804,16.3601,reg,17545 -FFNW,2018-02-28,15.7527,16.4099,False,15.6731,16.2406,reg,15621 -FFNW,2018-03-01,15.9021,16.1411,False,15.4061,15.6233,reg,20222 -FFNW,2018-03-02,16.3502,16.3601,False,15.5062,15.5062,reg,22599 -FFNW,2018-03-05,15.8423,16.3303,False,15.4563,16.0116,reg,27463 -FFNW,2018-03-06,15.8324,15.8672,False,15.6731,15.7129,reg,36840 -FFNW,2018-03-07,16.3900,16.4298,False,15.7527,15.7527,reg,20857 -FFNW,2018-03-08,16.4000,16.5000,False,16.1350,16.5000,reg,13896 -FFNW,2018-03-09,16.7400,16.7650,False,16.4150,16.4400,reg,20644 -FFNW,2018-03-12,16.7300,16.8200,False,16.2800,16.7400,reg,13684 -FFNW,2018-03-13,17.0100,17.2400,False,16.7200,16.7200,reg,26191 -FFNW,2018-03-14,16.6500,17.0700,False,16.4800,17.0700,reg,24480 -FFNW,2018-03-15,16.6800,16.9800,False,16.5400,16.7900,reg,11480 -FFNW,2018-03-16,17.1300,17.2300,False,16.6700,16.6700,reg,40827 -FFNW,2018-03-19,17.1400,17.2800,False,16.7700,17.0000,reg,16445 -FFNW,2018-03-20,16.7400,17.1300,False,16.6800,17.1300,reg,14522 -FFNW,2018-03-21,17.0800,17.0900,False,15.9900,16.7300,reg,16330 -FFNW,2018-03-22,16.9000,17.3000,False,16.8050,16.8800,reg,18786 -FFNW,2018-03-23,16.6600,16.9200,False,16.4900,16.8900,reg,25175 -FFNW,2018-03-26,16.5300,17.1200,False,16.3200,16.8500,reg,13123 -FFNW,2018-03-27,16.2400,17.0800,False,15.8700,16.6300,reg,28331 -FFNW,2018-03-28,16.9700,16.9800,False,16.0831,16.4000,reg,6975 -FFNW,2018-03-29,16.7500,17.3600,False,15.8940,17.0700,reg,32016 -FFNW,2018-04-02,15.5900,16.6300,False,15.4800,16.4000,reg,61477 -FFNW,2018-04-03,15.7500,16.0800,False,15.5800,15.7500,reg,27886 -FFNW,2018-04-04,16.1100,16.2200,False,15.6400,15.6800,reg,20438 -FFNW,2018-04-05,16.0000,16.3900,False,15.7900,16.0600,reg,10284 -FFNW,2018-04-06,15.8100,16.1300,False,15.6300,15.8100,reg,15266 -FFNW,2018-04-09,16.3200,16.5600,False,15.8900,15.8900,reg,13224 -FFNW,2018-04-10,16.7800,16.9700,False,16.3500,16.6000,reg,14401 -FFNW,2018-04-11,16.7900,16.9900,False,16.4900,16.6200,reg,13320 -FFNW,2018-04-12,16.6300,17.0000,False,16.5200,16.9300,reg,19594 -FFNW,2018-04-13,16.6800,16.8000,False,16.3224,16.7400,reg,11380 -FFNW,2018-04-16,16.9300,17.0000,False,16.4000,16.4000,reg,14337 -FFNW,2018-04-17,16.9300,17.0000,False,16.6800,16.9600,reg,10143 -FFNW,2018-04-18,16.9600,17.0000,False,16.7419,16.9200,reg,8250 -FFNW,2018-04-19,16.9000,17.0000,False,16.8210,17.0000,reg,7143 -FFNW,2018-04-20,16.7500,17.0000,False,16.6400,16.8200,reg,11965 -FFNW,2018-04-23,16.9000,17.0000,False,16.6000,16.9300,reg,3233 -FFNW,2018-04-24,16.5800,17.0500,False,16.5800,17.0500,reg,1087 -FFNW,2018-04-25,16.6600,16.9200,False,16.3000,16.3000,reg,9160 -FFNW,2018-04-26,17.0000,17.2100,False,16.7600,16.7600,reg,11726 -FFNW,2018-04-27,16.9100,17.1000,False,16.8700,17.1000,reg,4801 -FFNW,2018-04-30,16.9000,17.0900,False,16.7800,17.0200,reg,9591 -FFNW,2018-05-01,16.8300,16.8300,False,16.5100,16.8200,reg,2486 -FFNW,2018-05-02,16.9200,17.4899,False,16.7400,16.7400,reg,20589 -FFNW,2018-05-03,16.8600,17.2000,False,16.5400,16.9000,reg,31397 -FFNW,2018-05-04,17.0000,17.0400,False,16.8200,16.8200,reg,7490 -FFNW,2018-05-07,17.0600,17.0600,False,16.8224,16.8224,reg,10319 -FFNW,2018-05-08,17.1200,17.4700,False,16.7800,17.1500,reg,20727 -FFNW,2018-05-09,17.1300,17.2200,False,16.9000,17.2200,reg,24994 -FFNW,2018-05-10,17.1700,17.2500,False,17.0800,17.1200,reg,10598 -FFNW,2018-05-11,17.3800,17.5500,False,17.2059,17.2400,reg,16420 -FFNW,2018-05-14,17.6400,17.9900,False,17.3150,17.4600,reg,38644 -FFNW,2018-05-15,17.4800,17.7300,False,17.3500,17.6500,reg,39053 -FFNW,2018-05-16,17.4300,17.6000,False,17.4000,17.5300,reg,18875 -FFNW,2018-05-17,17.4300,17.5000,False,17.3800,17.5000,reg,39393 -FFNW,2018-05-18,17.3900,17.5000,False,17.2200,17.5000,reg,23265 -FFNW,2018-05-21,17.3700,17.5000,False,17.3600,17.4700,reg,11975 -FFNW,2018-05-22,17.3800,17.5000,False,17.3600,17.4600,reg,38927 -FFNW,2018-05-23,17.3900,17.4000,False,17.3100,17.3100,reg,39891 -FFNW,2018-05-24,17.3800,17.4000,False,17.3300,17.4000,reg,28771 -FFNW,2018-05-25,17.3800,17.4000,False,17.2900,17.3200,reg,24405 -FFNW,2018-05-29,17.0800,17.3900,False,17.0200,17.3500,reg,67473 -FFNW,2018-05-30,17.3200,17.4000,False,17.2200,17.2600,reg,57903 -FFNW,2018-05-31,17.3800,17.4000,False,17.2700,17.3500,reg,23768 -FFNW,2018-06-01,18.2700,18.2700,False,17.3900,17.4000,reg,57991 -FFNW,2018-06-04,19.5500,19.7200,False,18.5400,18.5400,reg,41446 -FFNW,2018-06-05,20.2300,20.2900,False,19.3300,19.5200,reg,38931 +FFNW,2017-06-09,16.6301,16.7186,False,16.0302,16.0302,reg,28103 +FFNW,2017-06-12,16.6301,17.0726,False,16.4629,16.6596,reg,21484 +FFNW,2017-06-13,17.0530,17.1415,False,16.3941,16.6793,reg,20963 +FFNW,2017-06-14,16.9645,16.9940,False,16.7284,16.8464,reg,15827 +FFNW,2017-06-15,16.9349,17.1120,False,16.7776,16.9153,reg,19989 +FFNW,2017-06-16,16.5219,16.8563,False,16.4924,16.8464,reg,58183 +FFNW,2017-06-19,16.3449,16.7284,False,16.3252,16.6202,reg,17905 +FFNW,2017-06-20,16.1974,16.4727,False,16.0498,16.3252,reg,19936 +FFNW,2017-06-21,15.9810,16.2711,False,15.9613,16.1285,reg,12692 +FFNW,2017-06-22,15.9417,16.0892,False,15.8532,16.0400,reg,16171 +FFNW,2017-06-23,15.7548,16.0105,False,15.7351,16.0105,reg,98947 +FFNW,2017-06-26,15.8433,15.9712,False,15.7351,15.7351,reg,19174 +FFNW,2017-06-27,15.8728,16.1187,False,15.8237,15.9515,reg,20022 +FFNW,2017-06-28,15.9515,16.1875,False,15.8532,15.9023,reg,17940 +FFNW,2017-06-29,16.0302,16.0990,False,15.8630,16.0793,reg,22880 +FFNW,2017-06-30,15.8630,16.1974,False,15.8335,16.0597,reg,70200 +FFNW,2017-07-05,16.8169,17.4857,False,16.4727,16.6694,reg,69762 +FFNW,2017-07-06,17.0431,17.4365,False,16.6399,16.8071,reg,26690 +FFNW,2017-07-07,17.2005,17.2890,False,16.8563,17.0530,reg,14236 +FFNW,2017-07-10,16.7776,17.1611,False,16.7481,17.1316,reg,21084 +FFNW,2017-07-11,16.6301,17.0874,False,16.5121,17.0874,reg,21886 +FFNW,2017-07-12,16.6989,16.7776,False,16.5219,16.7284,reg,14539 +FFNW,2017-07-13,16.4629,16.6989,False,16.3252,16.6989,reg,18700 +FFNW,2017-07-14,16.3547,16.4236,False,16.2465,16.3842,reg,21488 +FFNW,2017-07-17,16.2957,16.5219,False,16.2121,16.3055,reg,5968 +FFNW,2017-07-18,16.1777,16.2170,False,16.1285,16.2170,reg,14922 +FFNW,2017-07-19,16.1875,16.2465,False,16.1285,16.1777,reg,6311 +FFNW,2017-07-20,16.3744,16.5219,False,16.1285,16.1875,reg,16338 +FFNW,2017-07-21,16.3154,16.7383,False,16.1285,16.5022,reg,46782 +FFNW,2017-07-24,16.1580,16.2170,False,16.1285,16.2072,reg,20295 +FFNW,2017-07-25,16.1384,16.5612,False,16.1285,16.1777,reg,16243 +FFNW,2017-07-26,16.2170,16.3842,False,16.1285,16.1580,reg,14554 +FFNW,2017-07-27,16.0990,16.2662,False,16.0302,16.1285,reg,40707 +FFNW,2017-07-28,16.1285,16.1918,False,16.1285,16.1285,reg,15136 +FFNW,2017-07-31,16.1384,16.2367,False,16.1285,16.1679,reg,22326 +FFNW,2017-08-01,16.1679,16.2465,False,16.1089,16.2465,reg,20687 +FFNW,2017-08-02,16.1580,16.2849,False,16.1285,16.1384,reg,17824 +FFNW,2017-08-03,15.9810,16.1531,False,15.9810,16.1384,reg,25317 +FFNW,2017-08-04,15.9318,16.0695,False,15.9023,16.0695,reg,6542 +FFNW,2017-08-07,15.8138,15.9122,False,15.7548,15.9122,reg,8022 +FFNW,2017-08-08,15.8335,16.1384,False,15.7351,15.7351,reg,24675 +FFNW,2017-08-09,15.8040,15.8432,False,15.7450,15.8040,reg,16882 +FFNW,2017-08-10,15.7351,15.8040,False,15.7351,15.8040,reg,22007 +FFNW,2017-08-11,15.7351,15.8237,False,15.7351,15.8237,reg,67907 +FFNW,2017-08-14,15.7941,15.8709,False,15.7351,15.8138,reg,16385 +FFNW,2017-08-15,15.7843,15.9023,False,15.7548,15.9023,reg,6927 +FFNW,2017-08-16,15.8040,15.9023,False,15.7351,15.8335,reg,20855 +FFNW,2017-08-17,15.7351,15.8925,False,15.7351,15.7843,reg,14823 +FFNW,2017-08-18,15.7450,15.9613,False,15.7351,15.7351,reg,29034 +FFNW,2017-08-21,15.7548,15.7548,False,15.7351,15.7351,reg,15242 +FFNW,2017-08-22,15.7450,15.8040,False,15.7351,15.7941,reg,15343 +FFNW,2017-08-23,15.7351,15.9466,False,15.7351,15.7351,reg,17456 +FFNW,2017-08-24,15.9023,15.9023,False,15.7351,15.8138,reg,21343 +FFNW,2017-08-25,15.7548,15.9908,False,15.7351,15.9023,reg,10288 +FFNW,2017-08-28,15.7450,15.8827,False,15.7351,15.7941,reg,12240 +FFNW,2017-08-29,15.7548,15.8532,False,15.7351,15.7351,reg,21059 +FFNW,2017-08-30,15.7351,15.8433,False,15.7351,15.7351,reg,12549 +FFNW,2017-08-31,15.7351,15.7745,False,15.6368,15.7352,reg,24582 +FFNW,2017-09-01,15.7351,15.8138,False,15.6663,15.6663,reg,38616 +FFNW,2017-09-05,15.7253,15.7548,False,15.6466,15.7351,reg,48010 +FFNW,2017-09-06,15.7253,15.7351,False,15.6860,15.7351,reg,41826 +FFNW,2017-09-07,15.7549,15.8317,False,15.7549,15.7648,reg,215612 +FFNW,2017-09-08,15.7451,15.9130,False,15.7451,15.7846,reg,15094 +FFNW,2017-09-11,15.7945,15.9525,False,15.7549,15.8636,reg,19732 +FFNW,2017-09-12,15.8735,15.9426,False,15.7549,15.8735,reg,20708 +FFNW,2017-09-13,16.0513,16.0513,False,15.8537,15.8735,reg,10204 +FFNW,2017-09-14,15.8241,16.1500,False,15.6858,16.0414,reg,31508 +FFNW,2017-09-15,15.8142,16.1105,False,15.4784,15.8735,reg,74956 +FFNW,2017-09-18,16.1105,16.1896,False,15.6463,15.8537,reg,31465 +FFNW,2017-09-19,16.0414,16.1896,False,15.9426,16.1105,reg,18432 +FFNW,2017-09-20,16.3772,16.4563,False,16.0602,16.0602,reg,9269 +FFNW,2017-09-21,16.3180,16.4958,False,16.1896,16.3674,reg,13435 +FFNW,2017-09-22,16.4365,16.4958,False,16.3081,16.3081,reg,7875 +FFNW,2017-09-25,16.4167,16.6933,False,16.3180,16.4464,reg,12279 +FFNW,2017-09-26,16.2785,16.4563,False,16.2192,16.4069,reg,17373 +FFNW,2017-09-27,17.0489,17.3848,False,16.2883,16.2883,reg,31964 +FFNW,2017-09-28,17.3946,17.5033,False,17.0193,17.1279,reg,12578 +FFNW,2017-09-29,16.7822,17.0292,False,16.5353,17.0193,reg,25887 +FFNW,2017-10-02,17.1181,17.1477,False,16.8217,16.8217,reg,23354 +FFNW,2017-10-03,17.2564,17.4045,False,17.1082,17.1082,reg,11350 +FFNW,2017-10-04,17.4342,17.6613,False,17.1971,17.3749,reg,27207 +FFNW,2017-10-05,17.4342,17.6811,False,17.3354,17.4342,reg,15111 +FFNW,2017-10-06,17.5527,17.6317,False,17.4243,17.5132,reg,10973 +FFNW,2017-10-09,17.4144,17.6021,False,17.2761,17.6021,reg,9296 +FFNW,2017-10-10,17.4440,17.5132,False,17.2662,17.5132,reg,7781 +FFNW,2017-10-11,17.3650,17.5132,False,17.2465,17.3749,reg,15073 +FFNW,2017-10-12,17.1576,17.4342,False,17.1279,17.4144,reg,7087 +FFNW,2017-10-13,17.2662,17.6910,False,16.9897,16.9897,reg,33804 +FFNW,2017-10-16,17.3946,17.6712,False,16.9897,17.3650,reg,77375 +FFNW,2017-10-17,17.3453,17.5033,False,17.1971,17.2020,reg,8485 +FFNW,2017-10-18,17.4342,17.5033,False,17.2465,17.2465,reg,5684 +FFNW,2017-10-19,17.5033,17.6218,False,17.1675,17.1971,reg,11512 +FFNW,2017-10-20,17.6218,17.6416,False,17.4934,17.6416,reg,6187 +FFNW,2017-10-23,17.1082,17.1872,False,16.9229,16.9229,reg,3352 +FFNW,2017-10-24,17.0489,17.1477,False,17.0064,17.0064,reg,3456 +FFNW,2017-10-25,17.2662,17.2860,False,16.5264,16.9106,reg,8085 +FFNW,2017-10-26,16.8711,17.0884,False,16.6933,17.0884,reg,16800 +FFNW,2017-10-27,17.0489,17.2119,False,16.7921,16.8415,reg,12436 +FFNW,2017-10-30,16.7328,17.0884,False,16.6044,17.0884,reg,14552 +FFNW,2017-10-31,16.4266,16.7625,False,16.2982,16.7625,reg,29156 +FFNW,2017-11-01,16.4167,16.5748,False,16.3278,16.5353,reg,12740 +FFNW,2017-11-02,16.7230,16.7230,False,16.3970,16.3970,reg,7311 +FFNW,2017-11-03,16.5748,16.7131,False,16.4760,16.4803,reg,14392 +FFNW,2017-11-06,16.7032,16.7230,False,16.5452,16.5452,reg,6848 +FFNW,2017-11-07,15.9821,16.6834,False,15.8636,16.6834,reg,10551 +FFNW,2017-11-08,15.8142,16.0315,False,15.7253,15.9920,reg,70823 +FFNW,2017-11-09,15.9031,16.1402,False,15.7352,15.7352,reg,25228 +FFNW,2017-11-10,15.8438,15.9723,False,15.8043,15.8932,reg,10674 +FFNW,2017-11-13,15.9031,16.1105,False,15.8043,16.0315,reg,12330 +FFNW,2017-11-14,16.1698,16.2785,False,16.0957,16.2488,reg,4455 +FFNW,2017-11-15,15.9723,16.2093,False,15.8932,16.0118,reg,5370 +FFNW,2017-11-16,16.2686,16.3476,False,15.9093,15.9426,reg,3684 +FFNW,2017-11-17,16.2488,16.4661,False,15.9327,16.1698,reg,4529 +FFNW,2017-11-20,16.2982,16.2982,False,16.1204,16.1994,reg,9221 +FFNW,2017-11-21,16.4563,16.5155,False,16.0710,16.2093,reg,9990 +FFNW,2017-11-22,16.6242,16.7230,False,16.3970,16.3970,reg,8797 +FFNW,2017-11-27,16.2686,16.2982,False,15.9031,16.1698,reg,8918 +FFNW,2017-11-28,16.4167,16.5945,False,16.1475,16.1994,reg,10099 +FFNW,2017-11-29,16.7723,16.7921,False,16.0908,16.0908,reg,7259 +FFNW,2017-11-30,16.8120,17.0501,False,16.2169,16.8219,reg,19494 +FFNW,2017-12-01,16.5938,16.5938,False,16.1177,16.2070,reg,5221 +FFNW,2017-12-04,16.4351,16.6335,False,16.3359,16.4549,reg,6403 +FFNW,2017-12-05,16.2169,16.4351,False,16.1177,16.4351,reg,12622 +FFNW,2017-12-06,16.0284,16.2566,False,15.9392,16.1177,reg,14799 +FFNW,2017-12-07,15.6317,16.1673,False,15.3937,16.0086,reg,21386 +FFNW,2017-12-08,15.6416,15.7805,False,15.4135,15.5853,reg,12975 +FFNW,2017-12-11,15.7408,15.9193,False,15.6813,15.9193,reg,10161 +FFNW,2017-12-12,15.7309,15.8598,False,15.6615,15.7656,reg,4864 +FFNW,2017-12-13,15.7408,15.7408,False,15.2124,15.2124,reg,4572 +FFNW,2017-12-14,15.5722,15.7309,False,15.5623,15.7309,reg,12053 +FFNW,2017-12-15,15.4928,15.5819,False,14.7787,15.5325,reg,58620 +FFNW,2017-12-18,16.0384,16.0582,False,14.9333,15.3748,reg,10211 +FFNW,2017-12-19,15.6020,16.0581,False,15.2846,15.9789,reg,13287 +FFNW,2017-12-20,15.7507,15.9094,False,15.6714,15.9094,reg,9735 +FFNW,2017-12-21,15.6912,15.7706,False,15.6416,15.7192,reg,14280 +FFNW,2017-12-22,15.5325,15.7706,False,15.1457,15.7011,reg,15111 +FFNW,2017-12-26,15.3143,15.5325,False,15.1831,15.5325,reg,5104 +FFNW,2017-12-27,15.2052,15.4135,False,15.1457,15.3639,reg,14555 +FFNW,2017-12-28,15.3044,15.5424,False,15.2002,15.2250,reg,19773 +FFNW,2017-12-29,15.3837,15.5524,False,15.2647,15.3738,reg,15383 +FFNW,2018-01-02,15.2548,15.7706,False,15.2250,15.7606,reg,17536 +FFNW,2018-01-03,15.6119,15.7309,False,14.9771,15.1755,reg,19745 +FFNW,2018-01-04,15.7210,15.7309,False,15.5624,15.6811,reg,12007 +FFNW,2018-01-05,15.7408,15.7706,False,15.7210,15.7706,reg,21124 +FFNW,2018-01-08,15.6515,15.7507,False,15.4532,15.6714,reg,15051 +FFNW,2018-01-09,15.4829,15.7706,False,15.4532,15.6119,reg,8659 +FFNW,2018-01-10,15.7805,15.7904,False,15.6020,15.7210,reg,24645 +FFNW,2018-01-11,16.3855,16.3954,False,15.5722,15.5722,reg,6584 +FFNW,2018-01-12,16.7723,16.7723,False,16.2330,16.3458,reg,5791 +FFNW,2018-01-16,16.4252,17.1691,False,15.8995,16.5740,reg,11815 +FFNW,2018-01-17,16.4847,16.5343,False,16.0780,16.5343,reg,3018 +FFNW,2018-01-18,16.0284,16.4153,False,15.9789,16.3855,reg,9823 +FFNW,2018-01-19,16.1772,16.1871,False,15.8598,15.9689,reg,15551 +FFNW,2018-01-22,16.1772,16.2268,False,15.9987,16.2268,reg,5873 +FFNW,2018-01-23,16.1376,16.2665,False,16.0185,16.1177,reg,1898 +FFNW,2018-01-24,15.9888,16.1177,False,15.9789,16.1177,reg,5612 +FFNW,2018-01-25,15.5226,16.1177,False,15.4333,16.1177,reg,29313 +FFNW,2018-01-26,15.6218,15.6813,False,15.4928,15.4928,reg,22306 +FFNW,2018-01-29,15.6714,15.7804,False,15.5284,15.6416,reg,6853 +FFNW,2018-01-30,15.8598,15.9193,False,15.4631,15.5821,reg,26076 +FFNW,2018-01-31,15.8102,15.8698,False,15.5325,15.6912,reg,26348 +FFNW,2018-02-01,15.8202,15.8202,False,15.6020,15.7993,reg,4620 +FFNW,2018-02-02,15.5821,15.8102,False,15.5623,15.7360,reg,12799 +FFNW,2018-02-05,14.9572,15.4829,False,14.9197,15.4829,reg,18490 +FFNW,2018-02-06,14.7291,15.4619,False,13.0241,14.6398,reg,33496 +FFNW,2018-02-07,14.9771,15.1556,False,14.8779,14.9076,reg,9026 +FFNW,2018-02-08,14.8481,15.6218,False,14.7886,15.6218,reg,9889 +FFNW,2018-02-09,14.8581,14.9771,False,14.6101,14.9374,reg,19122 +FFNW,2018-02-12,14.8977,15.7111,False,14.7886,14.9771,reg,12115 +FFNW,2018-02-13,15.7408,15.7805,False,14.7401,14.8779,reg,46718 +FFNW,2018-02-14,15.5821,15.8400,False,15.3937,15.7210,reg,11914 +FFNW,2018-02-15,16.2070,16.2169,False,15.5970,15.7904,reg,23868 +FFNW,2018-02-16,16.2963,16.4153,False,15.9888,15.9888,reg,12693 +FFNW,2018-02-20,15.6515,16.1376,False,15.6317,16.1376,reg,23154 +FFNW,2018-02-21,15.6416,16.1871,False,15.4532,15.4532,reg,18219 +FFNW,2018-02-22,15.5226,15.7111,False,15.3738,15.7111,reg,13290 +FFNW,2018-02-23,16.2268,16.4549,False,15.6714,15.6714,reg,41555 +FFNW,2018-02-26,16.2467,16.5839,False,15.8102,16.2070,reg,13905 +FFNW,2018-02-27,16.1971,16.5343,False,16.1172,16.2963,reg,17545 +FFNW,2018-02-28,15.6912,16.3458,False,15.6119,16.1772,reg,15621 +FFNW,2018-03-01,15.8400,16.0780,False,15.3460,15.5623,reg,20222 +FFNW,2018-03-02,16.2863,16.2963,False,15.4456,15.4456,reg,22599 +FFNW,2018-03-05,15.7805,16.2665,False,15.3959,15.9491,reg,27463 +FFNW,2018-03-06,15.7706,15.8053,False,15.6119,15.6515,reg,36840 +FFNW,2018-03-07,16.3260,16.3657,False,15.6912,15.6912,reg,20857 +FFNW,2018-03-08,16.3360,16.4356,False,16.0720,16.4356,reg,13896 +FFNW,2018-03-09,16.6746,16.6995,False,16.3509,16.3758,reg,20644 +FFNW,2018-03-12,16.6647,16.7543,False,16.2164,16.6746,reg,13684 +FFNW,2018-03-13,16.9436,17.1727,False,16.6547,16.6547,reg,26191 +FFNW,2018-03-14,16.5850,17.0034,False,16.4157,17.0034,reg,24480 +FFNW,2018-03-15,16.6149,16.9137,False,16.4754,16.7244,reg,11480 +FFNW,2018-03-16,17.0631,17.1627,False,16.6049,16.6049,reg,40827 +FFNW,2018-03-19,17.0731,17.2125,False,16.7045,16.9336,reg,16445 +FFNW,2018-03-20,16.6746,17.0631,False,16.6149,17.0631,reg,14522 +FFNW,2018-03-21,17.0133,17.0233,False,15.9276,16.6647,reg,16330 +FFNW,2018-03-22,16.8340,17.2325,False,16.7394,16.8141,reg,18786 +FFNW,2018-03-23,16.5950,16.8539,False,16.4256,16.8241,reg,25175 +FFNW,2018-03-26,16.4655,17.0532,False,16.2563,16.7842,reg,13123 +FFNW,2018-03-27,16.1766,17.0133,False,15.8080,16.5651,reg,28331 +FFNW,2018-03-28,16.9037,16.9137,False,16.0203,16.3360,reg,6975 +FFNW,2018-03-29,16.6846,17.2922,False,15.8319,17.0034,reg,32016 +FFNW,2018-04-02,15.5291,16.5651,False,15.4196,16.3360,reg,61477 +FFNW,2018-04-03,15.6885,16.0172,False,15.5192,15.6885,reg,27886 +FFNW,2018-04-04,16.0471,16.1567,False,15.5789,15.6188,reg,20438 +FFNW,2018-04-05,15.9375,16.3260,False,15.7284,15.9973,reg,10284 +FFNW,2018-04-06,15.7483,16.0670,False,15.5690,15.7483,reg,15266 +FFNW,2018-04-09,16.2563,16.4953,False,15.8280,15.8280,reg,13224 +FFNW,2018-04-10,16.7145,16.9037,False,16.2862,16.5352,reg,14401 +FFNW,2018-04-11,16.7244,16.9237,False,16.4256,16.5551,reg,13320 +FFNW,2018-04-12,16.5651,16.9336,False,16.4555,16.8639,reg,19594 +FFNW,2018-04-13,16.6149,16.7344,False,16.2587,16.6746,reg,11380 +FFNW,2018-04-16,16.8639,16.9336,False,16.3360,16.3360,reg,14337 +FFNW,2018-04-17,16.8639,16.9336,False,16.6149,16.8938,reg,10143 +FFNW,2018-04-18,16.8938,16.9336,False,16.6765,16.8539,reg,8250 +FFNW,2018-04-19,16.8340,16.9336,False,16.7553,16.9336,reg,7143 +FFNW,2018-04-20,16.6846,16.9336,False,16.5750,16.7543,reg,11965 +FFNW,2018-04-23,16.8340,16.9336,False,16.5352,16.8639,reg,3233 +FFNW,2018-04-24,16.5153,16.9834,False,16.5153,16.9834,reg,1087 +FFNW,2018-04-25,16.5950,16.8539,False,16.2364,16.2364,reg,9160 +FFNW,2018-04-26,16.9336,17.1428,False,16.6946,16.6946,reg,11726 +FFNW,2018-04-27,16.8440,17.0332,False,16.8041,17.0332,reg,4801 +FFNW,2018-04-30,16.8340,17.0233,False,16.7145,16.9535,reg,9591 +FFNW,2018-05-01,16.7643,16.7643,False,16.4455,16.7543,reg,2486 +FFNW,2018-05-02,16.8539,17.4216,False,16.6746,16.6746,reg,20589 +FFNW,2018-05-03,16.7942,17.1328,False,16.4754,16.8340,reg,31397 +FFNW,2018-05-04,16.9336,16.9735,False,16.7543,16.7543,reg,7490 +FFNW,2018-05-07,16.9934,16.9934,False,16.7567,16.7567,reg,10319 +FFNW,2018-05-08,17.0532,17.4018,False,16.7145,17.0830,reg,20727 +FFNW,2018-05-09,17.0631,17.1528,False,16.8340,17.1528,reg,24994 +FFNW,2018-05-10,17.1030,17.1827,False,17.0133,17.0532,reg,10598 +FFNW,2018-05-11,17.3121,17.4815,False,17.1387,17.1727,reg,16420 +FFNW,2018-05-14,17.5711,17.9198,False,17.2474,17.3918,reg,38644 +FFNW,2018-05-15,17.4118,17.6608,False,17.2823,17.5811,reg,39053 +FFNW,2018-05-16,17.3619,17.5313,False,17.3321,17.4616,reg,18875 +FFNW,2018-05-17,17.3619,17.4317,False,17.3121,17.4317,reg,39393 +FFNW,2018-05-18,17.3221,17.4317,False,17.1528,17.4317,reg,23265 +FFNW,2018-05-21,17.3022,17.4317,False,17.2922,17.4018,reg,11975 +FFNW,2018-05-22,17.3121,17.4317,False,17.2922,17.3918,reg,38927 +FFNW,2018-05-23,17.3221,17.3321,False,17.2424,17.2424,reg,39891 +FFNW,2018-05-24,17.3121,17.3321,False,17.2623,17.3321,reg,28771 +FFNW,2018-05-25,17.3121,17.3321,False,17.2225,17.2524,reg,24405 +FFNW,2018-05-29,17.0133,17.3221,False,16.9535,17.2823,reg,67473 +FFNW,2018-05-30,17.2524,17.3321,False,17.1528,17.1926,reg,57903 +FFNW,2018-05-31,17.3121,17.3321,False,17.2026,17.2823,reg,23768 +FFNW,2018-06-01,18.1987,18.1987,False,17.3221,17.3321,reg,57991 +FFNW,2018-06-04,19.4737,19.6430,False,18.4676,18.4676,reg,41446 +FFNW,2018-06-05,20.1510,20.2108,False,19.2545,19.4438,reg,38931 +FFNW,2018-06-06,20.4100,20.5246,False,20.1610,20.1610,reg,30983 +FFNW,2018-06-07,20.4600,20.9595,False,20.2610,20.3600,reg,56349 +FFNW,2018-06-08,20.4600,21.8149,False,20.3400,20.5700,reg,53641 diff --git a/company_library/FFWM.csv b/company_library/FFWM.csv index 16688306..e3e76dbd 100644 --- a/company_library/FFWM.csv +++ b/company_library/FFWM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFWM,2017-06-06,15.6700,15.8400,False,15.3700,15.4500,reg,69966 -FFWM,2017-06-07,15.6700,15.8400,False,15.6350,15.7756,reg,28045 -FFWM,2017-06-08,15.9500,16.1400,False,15.7000,15.7000,reg,94267 FFWM,2017-06-09,16.0900,16.2000,False,15.9400,16.0400,reg,241393 FFWM,2017-06-12,16.1500,16.9400,False,16.0600,16.1000,reg,162345 FFWM,2017-06-13,16.5700,16.7900,False,16.1600,16.2700,reg,131583 @@ -249,3 +246,6 @@ FFWM,2018-05-31,19.3900,19.5000,False,19.1700,19.2500,reg,198989 FFWM,2018-06-01,19.5000,19.7200,False,19.3600,19.4000,reg,99101 FFWM,2018-06-04,20.0200,20.0500,False,19.5400,19.5600,reg,182939 FFWM,2018-06-05,20.0900,20.1700,False,19.8200,20.0500,reg,141356 +FFWM,2018-06-06,20.1900,20.2500,False,20.0427,20.1600,reg,181426 +FFWM,2018-06-07,20.0400,20.3500,False,20.0000,20.2000,reg,148474 +FFWM,2018-06-08,19.9500,20.4300,False,19.9500,20.0700,reg,116386 diff --git a/company_library/FGBI.csv b/company_library/FGBI.csv index c6cf6c3a..e1f6861f 100644 --- a/company_library/FGBI.csv +++ b/company_library/FGBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGBI,2017-06-06,25.2345,25.4006,False,25.1661,25.3908,reg,4113 -FGBI,2017-06-07,25.8695,25.9086,False,25.2345,25.2345,reg,17789 -FGBI,2017-06-08,25.6155,25.8598,False,24.4090,25.8598,reg,7850 FGBI,2017-06-09,25.9282,25.9868,False,25.4201,25.4201,reg,10682 FGBI,2017-06-12,24.5409,26.0649,False,24.2380,25.9282,reg,10940 FGBI,2017-06-13,25.6351,25.9379,False,24.6679,24.7851,reg,14257 @@ -249,3 +246,6 @@ FGBI,2018-05-31,27.0100,27.5700,False,27.0100,27.4400,reg,3383 FGBI,2018-06-01,27.6500,27.8600,False,27.0900,27.1000,reg,4425 FGBI,2018-06-04,27.3800,27.8000,False,27.3000,27.8000,reg,4391 FGBI,2018-06-05,27.8000,27.9200,False,27.3000,27.7700,reg,6539 +FGBI,2018-06-06,27.7500,28.0000,False,27.6650,27.6650,reg,3824 +FGBI,2018-06-07,27.7200,27.9900,False,27.1450,27.8900,reg,2880 +FGBI,2018-06-08,27.7800,27.9900,False,27.7800,27.9400,reg,2827 diff --git a/company_library/FGEN.csv b/company_library/FGEN.csv index b2f1520f..5cf4a2a5 100644 --- a/company_library/FGEN.csv +++ b/company_library/FGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGEN,2017-06-06,29.0500,29.4500,False,28.2660,28.7000,reg,542226 -FGEN,2017-06-07,28.6500,29.3500,False,28.3000,28.9500,reg,289782 -FGEN,2017-06-08,29.1500,29.4000,False,28.5000,28.7500,reg,299148 FGEN,2017-06-09,28.9000,29.6500,False,28.3500,29.1500,reg,575920 FGEN,2017-06-12,28.1000,29.0000,False,27.8500,28.7500,reg,389738 FGEN,2017-06-13,29.2500,29.4500,False,28.1000,28.1000,reg,300827 @@ -249,3 +246,6 @@ FGEN,2018-05-31,53.9000,54.2500,False,52.7500,53.1500,reg,474959 FGEN,2018-06-01,54.0500,54.4000,False,52.6000,54.3000,reg,374567 FGEN,2018-06-04,55.6000,56.4000,False,53.8000,56.1000,reg,452982 FGEN,2018-06-05,55.3000,55.9500,False,54.4500,55.8500,reg,317808 +FGEN,2018-06-06,56.6000,56.7500,False,54.8500,55.2500,reg,300853 +FGEN,2018-06-07,55.8000,56.8000,False,55.5000,56.4500,reg,487065 +FGEN,2018-06-08,57.9000,58.0000,False,55.0500,55.5500,reg,424986 diff --git a/company_library/FGM.csv b/company_library/FGM.csv index 6f2317f4..1476767b 100644 --- a/company_library/FGM.csv +++ b/company_library/FGM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGM,2017-06-06,43.0168,43.1145,False,42.9874,43.0852,reg,7029 -FGM,2017-06-07,42.9972,43.0559,False,42.7725,43.0559,reg,10287 -FGM,2017-06-08,42.7920,42.9190,False,42.6357,42.9190,reg,20973 FGM,2017-06-09,43.0070,43.1145,False,42.8409,43.1145,reg,68274 FGM,2017-06-12,42.7431,42.8018,False,42.5966,42.8018,reg,4342 FGM,2017-06-13,43.0265,43.0656,False,42.8800,42.8800,reg,7269 @@ -249,3 +246,6 @@ FGM,2018-05-31,49.6300,49.9500,False,49.4100,49.8200,reg,6799 FGM,2018-06-01,49.8000,49.9600,False,49.6700,49.9600,reg,5310 FGM,2018-06-04,50.3000,50.4567,False,50.0740,50.2400,reg,6349 FGM,2018-06-05,50.2900,50.5420,False,50.2600,50.4200,reg,3424 +FGM,2018-06-06,51.1100,51.1100,False,50.6092,50.6400,reg,4641 +FGM,2018-06-07,50.1500,50.8300,False,50.1500,50.8300,reg,3010 +FGM,2018-06-08,50.3000,50.3100,False,50.1000,50.1000,reg,1214 diff --git a/company_library/FHB.csv b/company_library/FHB.csv index 334af930..44989dc1 100644 --- a/company_library/FHB.csv +++ b/company_library/FHB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FHB,2017-06-06,26.9314,27.1830,False,26.4765,26.6604,reg,320145 -FHB,2017-06-07,27.0378,27.4539,False,26.9507,27.0184,reg,457264 -FHB,2017-06-08,28.0636,28.3103,False,27.0523,27.1055,reg,645916 FHB,2017-06-09,29.2151,29.2635,False,28.2571,28.3055,reg,533851 FHB,2017-06-12,29.4184,29.5442,False,28.9635,29.3216,reg,622675 FHB,2017-06-13,29.5248,29.7958,False,29.3361,29.5442,reg,435997 @@ -249,3 +246,6 @@ FHB,2018-05-31,29.2800,29.6000,False,29.1700,29.6000,reg,1504088 FHB,2018-06-01,29.6000,29.8300,False,29.3400,29.4000,reg,1158810 FHB,2018-06-04,30.1600,30.2000,False,29.5000,29.7700,reg,1599563 FHB,2018-06-05,30.1500,30.3500,False,29.8500,30.0600,reg,916296 +FHB,2018-06-06,30.7600,30.8300,False,30.1100,30.2200,reg,843031 +FHB,2018-06-07,30.8500,30.9507,False,30.0700,30.7800,reg,885972 +FHB,2018-06-08,30.9200,31.1517,False,30.8600,30.9700,reg,1591466 diff --git a/company_library/FHK.csv b/company_library/FHK.csv index f33b19ee..53119c7b 100644 --- a/company_library/FHK.csv +++ b/company_library/FHK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FHK,2017-06-06,36.4462,36.4939,False,36.3163,36.3163,reg,902 -FHK,2017-06-07,36.5219,36.5219,False,36.4565,36.4565,reg,220 -FHK,2017-06-08,36.9519,36.9613,False,36.6902,36.6902,reg,1280 FHK,2017-06-09,36.8771,36.8771,False,36.8024,36.8024,reg,1243 FHK,2017-06-12,36.3148,36.4939,False,36.3148,36.4939,reg,4900 FHK,2017-06-13,36.5874,36.5874,False,36.5874,36.5874,reg,138 @@ -249,3 +246,6 @@ FHK,2018-05-31,42.7900,42.7900,False,42.7900,42.7900,reg,203 FHK,2018-06-01,42.7900,42.7900,False,42.7900,42.7900,reg,11 FHK,2018-06-04,42.6500,42.6500,False,42.6500,42.6500,reg,134 FHK,2018-06-05,42.6500,42.6500,False,42.6500,42.6500,reg,139 +FHK,2018-06-06,43.3400,43.3400,False,42.9101,42.9298,reg,1386 +FHK,2018-06-07,42.8701,42.9800,False,42.8701,42.9600,reg,4792 +FHK,2018-06-08,42.6300,42.6300,False,42.6300,42.6300,reg,206 diff --git a/company_library/FIBK.csv b/company_library/FIBK.csv index 4278505c..411d325d 100644 --- a/company_library/FIBK.csv +++ b/company_library/FIBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIBK,2017-06-06,34.2744,35.0534,False,34.0797,35.0047,reg,1548721 -FIBK,2017-06-07,34.3718,34.7126,False,34.1284,34.3231,reg,459884 -FIBK,2017-06-08,35.5402,35.8810,False,34.2744,34.3718,reg,567353 FIBK,2017-06-09,36.7087,37.0008,False,35.6863,35.6863,reg,453812 FIBK,2017-06-12,36.8060,37.2929,False,36.3435,36.8547,reg,858059 FIBK,2017-06-13,36.9521,37.1955,False,36.6600,37.0008,reg,2672909 @@ -249,3 +246,6 @@ FIBK,2018-05-31,43.6500,44.2500,False,43.5500,44.1000,reg,184224 FIBK,2018-06-01,43.9500,44.2000,False,43.3000,43.9500,reg,163910 FIBK,2018-06-04,44.1000,44.2500,False,43.9000,44.0500,reg,211313 FIBK,2018-06-05,44.1000,44.2500,False,43.8000,44.1000,reg,174005 +FIBK,2018-06-06,44.5000,44.5500,False,44.2000,44.2500,reg,220854 +FIBK,2018-06-07,44.5500,44.9500,False,44.5000,44.5500,reg,209256 +FIBK,2018-06-08,44.7500,44.8500,False,44.5000,44.6000,reg,147688 diff --git a/company_library/FICO.csv b/company_library/FICO.csv new file mode 100644 index 00000000..45e5a3e6 --- /dev/null +++ b/company_library/FICO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FICO,2017-06-08,134.2300,136.0500,False,133.4600,134.9200,reg,152058 +FICO,2017-06-09,133.1000,135.2500,False,131.4200,134.3300,reg,311517 +FICO,2017-06-12,134.1500,134.1500,False,131.3500,132.8800,reg,343814 +FICO,2017-06-13,135.2800,135.3900,False,133.7900,134.7800,reg,235569 +FICO,2017-06-14,134.5300,137.0100,False,133.8400,135.3900,reg,180937 +FICO,2017-06-15,134.7400,134.9100,False,132.3000,133.1500,reg,153987 +FICO,2017-06-16,135.4000,135.5000,False,133.1400,134.0800,reg,339647 +FICO,2017-06-19,136.4100,136.7200,False,134.8300,136.1100,reg,269884 +FICO,2017-06-20,134.0100,136.5700,False,133.9600,135.8400,reg,157985 +FICO,2017-06-21,133.7800,135.6200,False,133.4000,134.3300,reg,233719 +FICO,2017-06-22,135.1800,135.9000,False,133.2200,134.0300,reg,209557 +FICO,2017-06-23,136.4200,136.9100,False,134.6000,135.2000,reg,266301 +FICO,2017-06-26,136.7000,137.6300,False,135.8500,137.0000,reg,188010 +FICO,2017-06-27,137.6900,138.6400,False,134.7300,136.6800,reg,248038 +FICO,2017-06-28,140.2900,140.6400,False,137.5600,138.8500,reg,171673 +FICO,2017-06-29,138.2100,140.0887,False,136.3900,140.0000,reg,136725 +FICO,2017-06-30,139.4100,140.4700,False,138.7900,138.7900,reg,159509 +FICO,2017-07-05,138.9200,139.6700,False,136.6000,138.4500,reg,165133 +FICO,2017-07-06,138.1800,139.9000,False,137.2700,137.9800,reg,203034 +FICO,2017-07-07,140.5800,141.5300,False,138.4700,138.4700,reg,178039 +FICO,2017-07-10,139.6200,140.9500,False,139.3950,140.2000,reg,140171 +FICO,2017-07-11,139.8700,140.1950,False,137.9600,139.9400,reg,134290 +FICO,2017-07-12,142.5400,142.9900,False,141.1800,141.1800,reg,121179 +FICO,2017-07-13,141.5400,142.6050,False,141.3300,142.3000,reg,91726 +FICO,2017-07-14,141.8400,142.7350,False,141.4500,141.5300,reg,91082 +FICO,2017-07-17,141.6400,142.4100,False,141.0900,141.8300,reg,96866 +FICO,2017-07-18,141.5500,142.1800,False,141.0000,141.0200,reg,90338 +FICO,2017-07-19,143.1100,143.6800,False,141.9400,141.9500,reg,112863 +FICO,2017-07-20,142.7500,143.9800,False,141.7400,143.2100,reg,92615 +FICO,2017-07-21,142.4100,143.5100,False,141.7000,143.1100,reg,124250 +FICO,2017-07-24,144.0500,144.2200,False,142.0500,142.5200,reg,86721 +FICO,2017-07-25,145.5400,145.7600,False,144.0500,144.7900,reg,176034 +FICO,2017-07-26,145.3500,146.1300,False,144.7500,145.7000,reg,101550 +FICO,2017-07-27,143.9900,146.3400,False,143.0250,145.7800,reg,133770 +FICO,2017-07-28,142.7200,144.4700,False,141.6900,143.5400,reg,316655 +FICO,2017-07-31,142.5500,144.8800,False,139.1875,143.2000,reg,195764 +FICO,2017-08-01,143.1200,147.0200,False,136.5000,139.8200,reg,281186 +FICO,2017-08-02,141.2600,144.1700,False,140.9800,143.5300,reg,130096 +FICO,2017-08-03,140.3300,141.9500,False,139.8100,140.8900,reg,111517 +FICO,2017-08-04,140.4900,140.9850,False,138.0755,140.7600,reg,77465 +FICO,2017-08-07,139.6100,140.6200,False,139.3500,140.4200,reg,160196 +FICO,2017-08-08,139.4600,141.2500,False,138.7100,139.6200,reg,138537 +FICO,2017-08-09,139.1100,139.7300,False,138.3100,138.6900,reg,81433 +FICO,2017-08-10,136.9300,139.7300,False,136.6800,138.4100,reg,119447 +FICO,2017-08-11,137.0300,137.8950,False,136.5300,136.5300,reg,196796 +FICO,2017-08-14,140.2700,140.4200,False,138.6700,138.6700,reg,97728 +FICO,2017-08-15,139.2500,140.9400,False,138.7400,140.4400,reg,111585 +FICO,2017-08-16,140.9400,141.6800,False,139.3300,139.8500,reg,90957 +FICO,2017-08-17,138.5600,142.1300,False,138.5200,140.5600,reg,157956 +FICO,2017-08-18,137.9400,139.3000,False,137.1400,137.6600,reg,217467 +FICO,2017-08-21,139.2500,139.6000,False,137.4500,137.8800,reg,90137 +FICO,2017-08-22,141.5600,141.9800,False,139.2800,139.2800,reg,95853 +FICO,2017-08-23,139.5000,141.3300,False,139.0875,140.4100,reg,96396 +FICO,2017-08-24,138.4500,140.4500,False,138.1500,140.0000,reg,130268 +FICO,2017-08-25,138.3800,139.3099,False,138.0950,139.0400,reg,79418 +FICO,2017-08-28,139.0500,139.1400,False,138.1100,138.8100,reg,67807 +FICO,2017-08-29,138.5500,139.2100,False,137.6300,138.0500,reg,140960 +FICO,2017-08-30,139.2200,139.7900,False,137.6700,138.7100,reg,122974 +FICO,2017-08-31,140.7600,141.8500,False,138.9700,139.7200,reg,284783 +FICO,2017-09-01,141.5100,141.8600,False,140.6500,141.5300,reg,119176 +FICO,2017-09-05,140.4700,142.1300,False,139.5300,141.0200,reg,99804 +FICO,2017-09-06,139.6500,140.7600,False,138.8000,140.7600,reg,137855 +FICO,2017-09-07,139.3300,140.7000,False,139.0300,139.8800,reg,133929 +FICO,2017-09-08,138.2900,139.2700,False,137.3000,138.7000,reg,387671 +FICO,2017-09-11,140.1500,140.5250,False,138.8000,139.0400,reg,144963 +FICO,2017-09-12,142.0800,142.1000,False,140.4000,140.4000,reg,112530 +FICO,2017-09-13,139.7300,142.2400,False,139.4800,141.8900,reg,189057 +FICO,2017-09-14,134.3700,139.5800,False,134.0800,139.4000,reg,356972 +FICO,2017-09-15,131.7500,134.7000,False,131.6500,134.5000,reg,862428 +FICO,2017-09-18,135.0400,135.5000,False,131.5200,131.5200,reg,265612 +FICO,2017-09-19,136.2700,137.4500,False,134.7650,135.4300,reg,313668 +FICO,2017-09-20,137.7100,138.0000,False,136.0550,136.1800,reg,187136 +FICO,2017-09-21,137.6800,138.2700,False,136.3700,137.5000,reg,215599 +FICO,2017-09-22,140.1300,140.4350,False,137.5900,137.5900,reg,189276 +FICO,2017-09-25,139.8800,141.0600,False,138.9750,140.2500,reg,141110 +FICO,2017-09-26,140.0100,141.2700,False,139.8900,140.4900,reg,174016 +FICO,2017-09-27,142.2000,143.3500,False,140.8350,141.0400,reg,188308 +FICO,2017-09-28,141.5400,142.4100,False,141.4500,141.9400,reg,178251 +FICO,2017-09-29,140.5000,141.6100,False,140.4300,141.6100,reg,198460 +FICO,2017-10-02,142.2500,142.4600,False,140.6200,140.6200,reg,140622 +FICO,2017-10-03,142.9500,143.9700,False,141.7600,142.3800,reg,168263 +FICO,2017-10-04,142.4100,143.7700,False,142.0500,143.4300,reg,171514 +FICO,2017-10-05,142.9400,143.7500,False,142.4200,142.4200,reg,141675 +FICO,2017-10-06,143.9600,144.1700,False,142.4200,142.4400,reg,145055 +FICO,2017-10-09,144.8900,145.5300,False,144.0000,144.0400,reg,87100 +FICO,2017-10-10,145.4700,146.2800,False,144.6575,145.7900,reg,97725 +FICO,2017-10-11,146.2800,146.4000,False,145.4500,145.7100,reg,131307 +FICO,2017-10-12,146.4800,147.8700,False,146.0050,146.0700,reg,157525 +FICO,2017-10-13,146.8400,148.2600,False,146.5600,147.0400,reg,137018 +FICO,2017-10-16,147.4900,147.9400,False,146.1901,147.3000,reg,151123 +FICO,2017-10-17,146.6700,148.3200,False,146.3200,147.5700,reg,107492 +FICO,2017-10-18,147.1500,149.0000,False,146.8050,147.3600,reg,173142 +FICO,2017-10-19,145.2400,146.6400,False,144.3900,146.6400,reg,145000 +FICO,2017-10-20,146.5900,146.8850,False,145.5000,146.0000,reg,135382 +FICO,2017-10-23,147.0900,147.9500,False,146.6400,146.9000,reg,114776 +FICO,2017-10-24,147.5500,148.0000,False,146.0400,147.6900,reg,80291 +FICO,2017-10-25,147.4400,147.7600,False,146.2700,147.2800,reg,122471 +FICO,2017-10-26,147.2300,148.1500,False,147.2300,147.9900,reg,113151 +FICO,2017-10-27,147.0300,148.3500,False,146.7200,147.4700,reg,166433 +FICO,2017-10-30,143.8100,147.0300,False,143.6500,147.0300,reg,127260 +FICO,2017-10-31,145.1600,146.0000,False,143.4100,143.7200,reg,162021 +FICO,2017-11-01,143.9400,148.5800,False,143.0400,146.1300,reg,240967 +FICO,2017-11-02,147.9000,148.6900,False,141.9000,142.5100,reg,245936 +FICO,2017-11-03,152.5500,153.2600,False,146.9700,147.6400,reg,235579 +FICO,2017-11-06,151.1600,152.3700,False,150.5001,151.7700,reg,212530 +FICO,2017-11-07,152.4500,153.4650,False,151.0400,151.6000,reg,174761 +FICO,2017-11-08,154.6100,154.8400,False,150.9800,151.7500,reg,161738 +FICO,2017-11-09,153.7600,153.7600,False,151.4800,152.9400,reg,108951 +FICO,2017-11-10,154.6800,155.2400,False,153.3800,154.3000,reg,138364 +FICO,2017-11-13,153.9400,155.1900,False,153.4200,153.7200,reg,116939 +FICO,2017-11-14,152.4100,153.6550,False,152.0500,153.1600,reg,176284 +FICO,2017-11-15,151.9000,152.7500,False,150.5600,151.5200,reg,132064 +FICO,2017-11-16,152.8900,153.7800,False,151.2700,152.3900,reg,93284 +FICO,2017-11-17,152.7000,153.4000,False,152.0000,152.0000,reg,93695 +FICO,2017-11-20,154.0100,154.1100,False,152.2950,152.7300,reg,87503 +FICO,2017-11-21,154.6200,155.9700,False,154.1000,154.5300,reg,79222 +FICO,2017-11-22,154.0000,154.7100,False,153.0800,154.7100,reg,76447 +FICO,2017-11-27,155.4400,156.5300,False,154.7000,155.5600,reg,101519 +FICO,2017-11-28,156.2800,156.6400,False,153.8700,155.6700,reg,115276 +FICO,2017-11-29,155.3700,158.1000,False,155.2000,157.0600,reg,132573 +FICO,2017-11-30,157.0600,158.3400,False,155.7900,156.0500,reg,142672 +FICO,2017-12-01,157.5000,158.1000,False,152.6200,157.5600,reg,134505 +FICO,2017-12-04,156.2900,159.0000,False,156.1600,159.0000,reg,127388 +FICO,2017-12-05,155.5900,157.4700,False,155.2500,156.1000,reg,125149 +FICO,2017-12-06,155.5700,156.2700,False,154.5300,155.3500,reg,118510 +FICO,2017-12-07,156.6800,158.0700,False,155.6600,156.6800,reg,109857 +FICO,2017-12-08,157.3100,158.4850,False,156.3700,157.0500,reg,115783 +FICO,2017-12-11,155.5600,157.9300,False,154.7700,156.9300,reg,104597 +FICO,2017-12-12,154.9500,155.8400,False,153.5000,155.1900,reg,108864 +FICO,2017-12-13,155.6400,156.9200,False,154.6800,154.6800,reg,122997 +FICO,2017-12-14,154.4400,156.6700,False,154.0100,155.1900,reg,128563 +FICO,2017-12-15,157.7000,158.7000,False,155.0900,155.0900,reg,389207 +FICO,2017-12-18,158.1300,159.9200,False,157.6200,158.1600,reg,159174 +FICO,2017-12-19,157.0100,158.6800,False,156.5500,158.0100,reg,124653 +FICO,2017-12-20,156.7500,158.4400,False,156.0200,157.3800,reg,160266 +FICO,2017-12-21,156.5500,158.3100,False,156.5000,156.7000,reg,104552 +FICO,2017-12-22,153.7300,156.0800,False,153.3400,155.2400,reg,119314 +FICO,2017-12-26,153.2400,154.6800,False,152.6086,153.7300,reg,101545 +FICO,2017-12-27,154.4400,155.7000,False,153.1900,153.3200,reg,84431 +FICO,2017-12-28,154.2600,154.8500,False,153.4400,154.7100,reg,51155 +FICO,2017-12-29,153.2000,155.0600,False,153.0900,154.1500,reg,107088 +FICO,2018-01-02,153.3900,154.4800,False,152.4650,153.4100,reg,176440 +FICO,2018-01-03,153.4300,155.1250,False,153.2100,153.4200,reg,128147 +FICO,2018-01-04,155.1800,156.5100,False,154.0700,154.0700,reg,131850 +FICO,2018-01-05,156.9200,157.4600,False,155.5450,155.6700,reg,100914 +FICO,2018-01-08,158.8600,159.1400,False,156.2000,156.5300,reg,111881 +FICO,2018-01-09,158.3600,159.3000,False,157.6400,159.3000,reg,97909 +FICO,2018-01-10,158.2200,160.1800,False,157.5400,158.3800,reg,134627 +FICO,2018-01-11,160.2500,161.2300,False,157.4450,158.7700,reg,199496 +FICO,2018-01-12,159.5600,162.9400,False,159.2900,160.3200,reg,136319 +FICO,2018-01-16,159.7500,161.1500,False,159.0900,160.1900,reg,176122 +FICO,2018-01-17,162.3200,162.7700,False,159.7300,160.6200,reg,163366 +FICO,2018-01-18,161.2000,163.2800,False,160.9100,162.5200,reg,106571 +FICO,2018-01-19,163.4500,164.7600,False,160.9400,160.9400,reg,195303 +FICO,2018-01-22,163.5200,164.0500,False,162.3900,162.7800,reg,117578 +FICO,2018-01-23,164.0200,165.1400,False,162.5400,163.4000,reg,123361 +FICO,2018-01-24,162.8800,165.5500,False,162.5900,164.5600,reg,139578 +FICO,2018-01-25,162.8900,164.8300,False,161.8200,163.6100,reg,138659 +FICO,2018-01-26,170.0900,170.9900,False,163.4400,170.9900,reg,347324 +FICO,2018-01-29,176.1300,177.9100,False,168.9701,169.9700,reg,421569 +FICO,2018-01-30,173.5200,175.9100,False,172.6700,174.1700,reg,298845 +FICO,2018-01-31,172.6600,175.0800,False,172.1500,174.1200,reg,223194 +FICO,2018-02-01,172.8400,173.8690,False,170.8700,172.1900,reg,182534 +FICO,2018-02-02,169.3800,172.3150,False,169.3400,171.8800,reg,122099 +FICO,2018-02-05,164.0100,170.5600,False,163.9600,167.6800,reg,170633 +FICO,2018-02-06,164.4700,165.4500,False,160.5400,160.5400,reg,195277 +FICO,2018-02-07,163.1900,164.9900,False,162.6000,164.3200,reg,126430 +FICO,2018-02-08,156.2500,163.5800,False,156.2000,163.5800,reg,156713 +FICO,2018-02-09,157.8200,158.8800,False,153.6100,157.9100,reg,155481 +FICO,2018-02-12,159.8300,161.1100,False,157.3850,158.3600,reg,159787 +FICO,2018-02-13,159.7200,159.8400,False,157.7550,158.7300,reg,74914 +FICO,2018-02-14,163.7200,164.5100,False,158.1500,158.1500,reg,168344 +FICO,2018-02-15,165.7400,166.4400,False,163.6100,164.9700,reg,127736 +FICO,2018-02-16,166.4800,168.8099,False,163.6000,164.8600,reg,231374 +FICO,2018-02-20,172.0200,173.2000,False,166.4900,166.5000,reg,356241 +FICO,2018-02-21,172.3400,176.2450,False,172.2200,172.2500,reg,233089 +FICO,2018-02-22,172.7500,174.3100,False,171.8820,172.4400,reg,155734 +FICO,2018-02-23,176.3000,176.4600,False,173.1450,174.4800,reg,144449 +FICO,2018-02-26,175.2500,177.7399,False,174.7200,177.3500,reg,167576 +FICO,2018-02-27,172.6900,176.4100,False,172.5850,175.8100,reg,145859 +FICO,2018-02-28,169.9400,174.0350,False,169.8500,173.6400,reg,157448 +FICO,2018-03-01,169.6000,170.9400,False,167.0600,169.9900,reg,210479 +FICO,2018-03-02,172.2200,172.5600,False,167.4000,168.1200,reg,141471 +FICO,2018-03-05,173.4900,173.8300,False,170.7700,172.0000,reg,102343 +FICO,2018-03-06,175.9000,176.1400,False,173.8700,174.3100,reg,156893 +FICO,2018-03-07,177.8500,178.1800,False,174.3700,175.2100,reg,139958 +FICO,2018-03-08,177.6400,178.9500,False,176.0200,178.6300,reg,117893 +FICO,2018-03-09,178.0900,179.5839,False,177.1600,179.0000,reg,294038 +FICO,2018-03-12,177.1400,179.2106,False,175.9600,178.7700,reg,190697 +FICO,2018-03-13,176.1000,178.0500,False,175.2600,178.0500,reg,136338 +FICO,2018-03-14,173.7500,177.3000,False,173.2800,177.3000,reg,248504 +FICO,2018-03-15,171.3000,173.6700,False,170.9000,173.6700,reg,266044 +FICO,2018-03-16,170.6500,172.8900,False,169.2800,171.6400,reg,351476 +FICO,2018-03-19,167.6000,170.1350,False,166.0950,169.6600,reg,259469 +FICO,2018-03-20,169.9600,170.8000,False,167.7100,167.7100,reg,169636 +FICO,2018-03-21,170.8800,172.8600,False,170.0000,170.0000,reg,117543 +FICO,2018-03-22,167.7600,171.5900,False,167.5200,169.5400,reg,167585 +FICO,2018-03-23,163.1000,168.5500,False,163.1000,168.0300,reg,140788 +FICO,2018-03-26,169.9300,170.1599,False,164.3660,165.3400,reg,213578 +FICO,2018-03-27,165.7500,171.7800,False,164.8000,170.5400,reg,193031 +FICO,2018-03-28,167.5100,168.5900,False,165.0400,166.0300,reg,203863 +FICO,2018-03-29,169.3700,170.9600,False,167.3850,168.5800,reg,188771 +FICO,2018-04-02,163.1700,169.5400,False,162.5800,168.4400,reg,160599 +FICO,2018-04-03,167.2600,167.6000,False,163.4200,164.2700,reg,214682 +FICO,2018-04-04,167.0400,167.6200,False,163.0700,164.4400,reg,136472 +FICO,2018-04-05,168.9200,169.3700,False,166.8000,168.4100,reg,121273 +FICO,2018-04-06,164.2300,168.3350,False,163.2200,167.1000,reg,110612 +FICO,2018-04-09,163.3300,168.1900,False,163.2000,165.8300,reg,112456 +FICO,2018-04-10,167.6200,168.1000,False,164.0800,165.5200,reg,84760 +FICO,2018-04-11,168.9700,169.3600,False,166.3600,166.4800,reg,128441 +FICO,2018-04-12,171.0300,171.7600,False,169.0800,170.0000,reg,159138 +FICO,2018-04-13,168.8100,171.8600,False,168.3100,171.8600,reg,166225 +FICO,2018-04-16,171.0000,171.7000,False,169.0250,169.9300,reg,74919 +FICO,2018-04-17,173.8600,174.2500,False,171.0500,172.2400,reg,96352 +FICO,2018-04-18,174.1300,175.1200,False,172.8200,174.1300,reg,134628 +FICO,2018-04-19,173.2300,174.4800,False,172.6900,173.0500,reg,89985 +FICO,2018-04-20,172.6900,174.4300,False,172.1000,172.5600,reg,109128 +FICO,2018-04-23,171.7100,173.2330,False,170.9100,172.8200,reg,89304 +FICO,2018-04-24,169.1900,172.9500,False,167.4900,172.6800,reg,116651 +FICO,2018-04-25,166.8400,169.5400,False,165.2110,168.4300,reg,170761 +FICO,2018-04-26,170.4000,171.5700,False,166.1601,167.5400,reg,192166 +FICO,2018-04-27,176.5400,177.9200,False,170.4400,175.0000,reg,328348 +FICO,2018-04-30,173.1800,177.8300,False,173.1200,177.8300,reg,239037 +FICO,2018-05-01,174.3800,174.7800,False,170.6400,172.6900,reg,199346 +FICO,2018-05-02,171.2500,174.3500,False,170.7000,173.3700,reg,194166 +FICO,2018-05-03,173.5900,174.1650,False,169.7500,171.0700,reg,139545 +FICO,2018-05-04,176.1400,176.9900,False,171.6700,172.5400,reg,116848 +FICO,2018-05-07,176.3500,177.7707,False,175.8700,176.6000,reg,98041 +FICO,2018-05-08,176.0900,176.4898,False,174.2710,175.4200,reg,137853 +FICO,2018-05-09,176.4400,177.6500,False,174.7900,176.4400,reg,112336 +FICO,2018-05-10,179.1200,179.7900,False,177.3400,177.3700,reg,130744 +FICO,2018-05-11,178.0300,180.4200,False,177.3200,178.8700,reg,121575 +FICO,2018-05-14,176.4200,178.7050,False,176.0000,178.2600,reg,227790 +FICO,2018-05-15,178.2800,178.9000,False,175.0000,175.4000,reg,180977 +FICO,2018-05-16,180.0900,181.8900,False,178.6600,178.6600,reg,205824 +FICO,2018-05-17,180.3000,180.9300,False,178.6500,179.3400,reg,159745 +FICO,2018-05-18,180.0400,182.2738,False,179.8700,181.0800,reg,274907 +FICO,2018-05-21,181.7600,182.3400,False,180.6260,180.7400,reg,120088 +FICO,2018-05-22,180.4100,182.0900,False,180.4100,181.8800,reg,125602 +FICO,2018-05-23,181.8700,182.0300,False,179.7300,179.9500,reg,86321 +FICO,2018-05-24,181.0800,182.2000,False,180.7600,181.7700,reg,124389 +FICO,2018-05-25,181.2900,182.3000,False,180.3200,180.5500,reg,133509 +FICO,2018-05-29,181.7900,182.2250,False,180.4200,180.4200,reg,120195 +FICO,2018-05-30,184.3200,185.8100,False,182.9400,182.9400,reg,259888 +FICO,2018-05-31,184.0300,186.7600,False,183.5900,185.1800,reg,217724 +FICO,2018-06-01,187.3800,187.6800,False,185.4450,185.6700,reg,174473 +FICO,2018-06-04,189.7900,190.6900,False,187.8700,188.5500,reg,255604 +FICO,2018-06-05,191.7700,192.3400,False,190.0900,190.3000,reg,166863 +FICO,2018-06-06,192.8600,193.7300,False,191.8900,192.4600,reg,219826 +FICO,2018-06-07,192.8300,193.8700,False,192.1811,193.3200,reg,294580 diff --git a/company_library/FINL.csv b/company_library/FINL.csv index 14df800d..baf1f810 100644 --- a/company_library/FINL.csv +++ b/company_library/FINL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FINL,2017-06-06,13.3317,13.4853,False,13.2453,13.4565,reg,1354896 -FINL,2017-06-07,13.4085,13.5524,False,13.2357,13.4181,reg,1088893 -FINL,2017-06-08,13.4949,13.6868,False,13.3701,13.5141,reg,1089069 FINL,2017-06-09,14.1283,14.1811,False,13.4181,13.5812,reg,1361531 FINL,2017-06-12,14.1091,14.6658,False,13.6676,14.1283,reg,1098649 FINL,2017-06-13,13.8692,14.4259,False,13.8212,14.1475,reg,1221176 @@ -249,3 +246,6 @@ FINL,2018-05-31,13.6100,13.7100,False,13.5300,13.5600,reg,2038461 FINL,2018-06-01,13.5800,13.7200,False,13.5600,13.6200,reg,1266685 FINL,2018-06-04,13.5800,13.6610,False,13.5450,13.6200,reg,905467 FINL,2018-06-05,13.5200,13.5900,False,13.5100,13.5900,reg,1131560 +FINL,2018-06-06,13.5500,13.5700,False,13.5100,13.5400,reg,914107 +FINL,2018-06-07,13.5300,13.5750,False,13.5200,13.5500,reg,788470 +FINL,2018-06-08,13.4800,13.5700,False,13.4700,13.5300,reg,1609876 diff --git a/company_library/FINX.csv b/company_library/FINX.csv index 2377882c..bfb5e069 100644 --- a/company_library/FINX.csv +++ b/company_library/FINX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FINX,2017-06-06,18.4892,18.5491,False,18.4792,18.5291,reg,9192 -FINX,2017-06-07,18.5591,18.5691,False,18.4592,18.5591,reg,10326 -FINX,2017-06-08,18.6090,18.6090,False,18.5191,18.5747,reg,9176 FINX,2017-06-09,18.3293,18.7647,False,18.3293,18.7189,reg,20001 FINX,2017-06-12,18.0497,18.2594,False,17.8798,18.2594,reg,15991 FINX,2017-06-13,18.2994,18.3893,False,18.1995,18.2594,reg,20344 @@ -249,3 +246,6 @@ FINX,2018-05-31,25.6200,25.8800,False,25.6100,25.8500,reg,90654 FINX,2018-06-01,25.7300,25.8000,False,25.5778,25.7500,reg,215512 FINX,2018-06-04,26.1600,26.1700,False,25.9200,26.1000,reg,97616 FINX,2018-06-05,26.3900,26.3900,False,26.2300,26.3000,reg,199076 +FINX,2018-06-06,26.7400,26.7400,False,26.3266,26.4800,reg,128691 +FINX,2018-06-07,26.1700,26.7700,False,26.0100,26.7700,reg,195887 +FINX,2018-06-08,26.5600,26.5999,False,26.2600,26.2800,reg,103906 diff --git a/company_library/FISI.csv b/company_library/FISI.csv index 6c2a633d..177f131e 100644 --- a/company_library/FISI.csv +++ b/company_library/FISI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FISI,2017-06-06,29.4883,29.6826,False,29.0996,29.3911,reg,34344 -FISI,2017-06-07,29.4883,29.7312,False,29.3838,29.6340,reg,76670 -FISI,2017-06-08,29.4883,29.7312,False,29.4397,29.4883,reg,113403 FISI,2017-06-09,29.7797,29.8769,False,29.4883,29.6826,reg,150944 FISI,2017-06-12,29.8384,30.2298,False,29.5398,29.7406,reg,126030 FISI,2017-06-13,29.8384,30.0341,False,29.6428,29.8384,reg,57083 @@ -249,3 +246,6 @@ FISI,2018-05-31,31.8500,32.3000,False,31.7500,32.0000,reg,37817 FISI,2018-06-01,32.4000,32.5500,False,32.0000,32.0000,reg,30841 FISI,2018-06-04,33.0500,33.1500,False,32.4500,32.5000,reg,28886 FISI,2018-06-05,33.3000,33.3500,False,32.7000,32.9500,reg,33691 +FISI,2018-06-06,33.6500,33.7500,False,33.3000,33.3500,reg,33721 +FISI,2018-06-07,33.7000,33.9500,False,33.5500,33.8000,reg,26506 +FISI,2018-06-08,33.7000,34.1000,False,33.5500,33.7000,reg,30116 diff --git a/company_library/FISV.csv b/company_library/FISV.csv index ff09dfc3..3ccc1869 100644 --- a/company_library/FISV.csv +++ b/company_library/FISV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FISV,2017-06-06,62.2150,62.9000,False,62.1550,62.7050,reg,2307528 -FISV,2017-06-07,62.5500,62.5800,False,61.9900,62.2500,reg,1400350 -FISV,2017-06-08,61.8750,62.5900,False,61.4200,62.4850,reg,1643262 FISV,2017-06-09,61.4300,62.2100,False,60.9750,61.9600,reg,1646216 FISV,2017-06-12,61.5900,61.7925,False,61.1300,61.2250,reg,1749408 FISV,2017-06-13,62.2550,62.3450,False,61.4050,61.5650,reg,1328840 @@ -249,3 +246,6 @@ FISV,2018-05-31,72.6000,73.2400,False,72.4800,72.7100,reg,2077206 FISV,2018-06-01,73.3300,73.5700,False,72.1200,73.0100,reg,1230626 FISV,2018-06-04,74.2600,74.6100,False,73.3400,73.4300,reg,1194218 FISV,2018-06-05,74.6800,74.8500,False,74.1600,74.2800,reg,1943271 +FISV,2018-06-06,76.0600,76.0700,False,74.9000,74.9000,reg,2636528 +FISV,2018-06-07,75.0700,76.1400,False,74.5400,76.0000,reg,2461965 +FISV,2018-06-08,75.4700,75.5300,False,74.7500,75.1100,reg,1141495 diff --git a/company_library/FITB.csv b/company_library/FITB.csv index b94b9d0f..de9dd280 100644 --- a/company_library/FITB.csv +++ b/company_library/FITB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FITB,2017-06-06,23.1120,23.2441,False,22.7304,22.9456,reg,6931406 -FITB,2017-06-07,23.3615,23.4838,False,23.1315,23.2587,reg,6188679 -FITB,2017-06-08,23.8067,24.1981,False,23.2636,23.3077,reg,6373665 FITB,2017-06-09,24.5210,24.5993,False,23.9241,23.9241,reg,8017138 FITB,2017-06-12,24.6482,25.0102,False,24.3644,24.5210,reg,6977200 FITB,2017-06-13,24.7852,25.0200,False,24.6286,24.8243,reg,5491506 @@ -249,3 +246,6 @@ FITB,2018-05-31,30.5800,30.7650,False,30.3900,30.5600,reg,7743887 FITB,2018-06-01,30.7600,31.1500,False,30.6900,30.8900,reg,5772068 FITB,2018-06-04,31.0000,31.1000,False,30.7800,30.8200,reg,4471345 FITB,2018-06-05,30.9700,31.0200,False,30.7600,30.8500,reg,4419504 +FITB,2018-06-06,31.6500,31.7450,False,31.0303,31.1400,reg,6731142 +FITB,2018-06-07,31.6200,32.0100,False,31.3950,31.7200,reg,6015677 +FITB,2018-06-08,31.8100,31.8900,False,31.4500,31.6400,reg,5407973 diff --git a/company_library/FITBI.csv b/company_library/FITBI.csv index edfc07c0..9860f309 100644 --- a/company_library/FITBI.csv +++ b/company_library/FITBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FITBI,2017-06-06,27.7482,27.7671,False,27.6848,27.7671,reg,14590 -FITBI,2017-06-07,27.7482,27.7671,False,27.6109,27.7576,reg,13002 -FITBI,2017-06-08,28.1924,28.1925,False,27.7229,27.7671,reg,7963 FITBI,2017-06-09,27.8049,28.0601,False,27.7907,28.0601,reg,17356 FITBI,2017-06-12,27.8711,27.9372,False,27.8049,27.9372,reg,7610 FITBI,2017-06-13,28.2492,28.3438,False,27.8143,27.9183,reg,23272 @@ -249,3 +246,6 @@ FITBI,2018-05-31,27.3900,27.4265,False,27.3200,27.3700,reg,24583 FITBI,2018-06-01,27.4700,27.4800,False,27.3600,27.4000,reg,71548 FITBI,2018-06-04,27.4200,27.5300,False,27.3900,27.4800,reg,54577 FITBI,2018-06-05,27.4800,27.4900,False,27.4000,27.4300,reg,112964 +FITBI,2018-06-06,27.5200,27.5565,False,27.4700,27.5300,reg,65106 +FITBI,2018-06-07,27.4600,27.5200,False,27.3700,27.5200,reg,63909 +FITBI,2018-06-08,27.4700,27.5900,False,27.4500,27.4500,reg,64294 diff --git a/company_library/FIVE.csv b/company_library/FIVE.csv index 739fe504..8960fa29 100644 --- a/company_library/FIVE.csv +++ b/company_library/FIVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIVE,2017-06-06,51.9700,52.7500,False,51.2000,51.8300,reg,1373066 -FIVE,2017-06-07,52.6400,52.8600,False,51.2700,52.0000,reg,1242262 -FIVE,2017-06-08,52.9400,53.9100,False,52.5100,52.7800,reg,1185891 FIVE,2017-06-09,50.9900,53.3400,False,50.9045,53.1600,reg,1448487 FIVE,2017-06-12,50.9400,51.3200,False,49.5400,50.7300,reg,1632165 FIVE,2017-06-13,51.0100,51.4200,False,50.4300,51.4200,reg,1111556 @@ -249,3 +246,6 @@ FIVE,2018-05-31,70.7100,72.0100,False,69.9600,71.4800,reg,1151713 FIVE,2018-06-01,71.3900,72.0700,False,70.3200,70.7900,reg,1136527 FIVE,2018-06-04,77.2400,77.3500,False,73.0000,73.9600,reg,2376971 FIVE,2018-06-05,78.8600,79.8900,False,76.5500,76.8500,reg,2696492 +FIVE,2018-06-06,81.2800,81.7700,False,79.2500,79.4700,reg,4261734 +FIVE,2018-06-07,99.0500,100.9700,False,95.2600,97.6700,reg,9709518 +FIVE,2018-06-08,101.1900,102.8700,False,97.7000,98.7500,reg,3821469 diff --git a/company_library/FIVN.csv b/company_library/FIVN.csv index 8d2257d4..3a0b6cba 100644 --- a/company_library/FIVN.csv +++ b/company_library/FIVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIVN,2017-06-06,24.2300,24.5000,False,24.0300,24.3000,reg,679338 -FIVN,2017-06-07,24.1300,24.3000,False,23.7500,24.2500,reg,451592 -FIVN,2017-06-08,24.3500,24.3700,False,23.8500,24.2500,reg,649070 FIVN,2017-06-09,21.5700,24.7500,False,21.1200,24.5000,reg,1428012 FIVN,2017-06-12,21.0900,21.7247,False,19.8600,21.6700,reg,1134978 FIVN,2017-06-13,21.1000,22.1200,False,20.7600,21.3400,reg,651350 @@ -249,3 +246,6 @@ FIVN,2018-05-31,34.8900,34.9000,False,33.6900,34.1800,reg,798517 FIVN,2018-06-01,35.6000,35.6800,False,34.6000,34.9100,reg,565049 FIVN,2018-06-04,37.1100,38.0000,False,35.4750,36.1700,reg,1695340 FIVN,2018-06-05,37.4300,38.2200,False,36.9550,37.0800,reg,967993 +FIVN,2018-06-06,38.1700,38.2500,False,37.1100,37.2600,reg,1042146 +FIVN,2018-06-07,37.4300,38.0900,False,36.6500,38.0000,reg,1225638 +FIVN,2018-06-08,36.8000,37.7800,False,36.7900,37.3800,reg,902059 diff --git a/company_library/FIXD.csv b/company_library/FIXD.csv index bb7a1e42..45f396a5 100644 --- a/company_library/FIXD.csv +++ b/company_library/FIXD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIXD,2017-06-06,49.8975,49.8975,False,49.7912,49.8231,reg,6955 -FIXD,2017-06-07,49.6537,49.9169,False,49.6537,49.7945,reg,65273 -FIXD,2017-06-08,49.5367,49.7631,False,49.5367,49.6537,reg,3306 FIXD,2017-06-09,49.5367,49.7706,False,49.5367,49.7706,reg,1523 FIXD,2017-06-12,49.6492,49.7316,False,49.6135,49.6478,reg,1409 FIXD,2017-06-13,49.5367,49.7689,False,49.5367,49.5464,reg,6330 @@ -249,3 +246,6 @@ FIXD,2018-05-31,49.4100,49.5100,False,49.3300,49.4200,reg,13285 FIXD,2018-06-01,49.3700,49.4100,False,49.2300,49.3800,reg,9793 FIXD,2018-06-04,49.2500,49.3600,False,49.2498,49.3500,reg,70570 FIXD,2018-06-05,49.3100,49.3600,False,49.2635,49.3200,reg,15393 +FIXD,2018-06-06,49.1900,49.3000,False,49.1600,49.3000,reg,34526 +FIXD,2018-06-07,49.2700,49.2800,False,49.1000,49.1000,reg,55732 +FIXD,2018-06-08,49.1000,49.3000,False,49.0900,49.2100,reg,44261 diff --git a/company_library/FIXX.csv b/company_library/FIXX.csv index 48049203..a796b7aa 100644 --- a/company_library/FIXX.csv +++ b/company_library/FIXX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIXX,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 -FIXX,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 -FIXX,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-09,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-12,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-13,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -249,3 +246,6 @@ FIXX,2018-05-31,20.1300,20.5300,False,19.7800,19.9900,reg,105142 FIXX,2018-06-01,20.2000,20.6200,False,19.8200,20.3000,reg,139392 FIXX,2018-06-04,20.4500,20.8200,False,20.1100,20.3700,reg,105670 FIXX,2018-06-05,19.9900,20.8000,False,19.6000,20.3500,reg,150000 +FIXX,2018-06-06,20.9000,21.2800,False,19.8701,20.2800,reg,94595 +FIXX,2018-06-07,20.9800,21.3600,False,20.3450,20.7950,reg,53650 +FIXX,2018-06-08,20.6600,21.2400,False,20.2700,20.6500,reg,162032 diff --git a/company_library/FIZZ.csv b/company_library/FIZZ.csv index f56b3f8e..92c718d3 100644 --- a/company_library/FIZZ.csv +++ b/company_library/FIZZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIZZ,2017-06-06,93.4600,94.7600,False,93.2200,94.4400,reg,171429 -FIZZ,2017-06-07,94.4900,94.6800,False,93.0200,93.3000,reg,165122 -FIZZ,2017-06-08,94.2000,94.3500,False,92.0300,94.3500,reg,201901 FIZZ,2017-06-09,87.2400,94.5900,False,86.8621,94.2000,reg,451271 FIZZ,2017-06-12,88.1100,88.8800,False,83.8100,86.2400,reg,351633 FIZZ,2017-06-13,87.8400,89.2000,False,86.5000,88.4200,reg,244020 @@ -249,3 +246,6 @@ FIZZ,2018-05-31,94.2800,95.6900,False,93.6600,95.4300,reg,152409 FIZZ,2018-06-01,93.6600,95.1000,False,93.6300,94.2500,reg,204781 FIZZ,2018-06-04,94.5900,95.3000,False,92.4400,94.3500,reg,183716 FIZZ,2018-06-05,96.0400,97.1400,False,94.1300,95.0000,reg,240272 +FIZZ,2018-06-06,96.2400,97.7000,False,94.9950,96.0400,reg,157158 +FIZZ,2018-06-07,97.2100,97.4000,False,95.0100,96.5000,reg,219294 +FIZZ,2018-06-08,100.0400,100.7500,False,96.9700,96.9700,reg,362018 diff --git a/company_library/FJP.csv b/company_library/FJP.csv index 010b4a7c..c6000a93 100644 --- a/company_library/FJP.csv +++ b/company_library/FJP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FJP,2017-06-06,52.3719,52.4630,False,52.3348,52.3643,reg,7092 -FJP,2017-06-07,52.4432,52.6648,False,52.4432,52.4728,reg,32872 -FJP,2017-06-08,52.3841,52.4531,False,52.2263,52.3939,reg,30661 FJP,2017-06-09,51.8219,52.0689,False,51.7232,51.9895,reg,7475 FJP,2017-06-12,52.0882,52.1178,False,51.9106,51.9304,reg,9663 FJP,2017-06-13,52.2904,52.2904,False,52.2065,52.2854,reg,10586 @@ -249,3 +246,6 @@ FJP,2018-05-31,57.7600,58.0490,False,57.5110,57.9100,reg,8805 FJP,2018-06-01,57.9700,58.1900,False,57.8560,57.9000,reg,15078 FJP,2018-06-04,58.6600,58.7447,False,58.5680,58.7400,reg,10280 FJP,2018-06-05,58.2900,58.5700,False,58.2882,58.3700,reg,8207 +FJP,2018-06-06,58.6574,58.7300,False,58.3427,58.3427,reg,6536 +FJP,2018-06-07,58.7500,59.1200,False,58.7500,59.0000,reg,8013 +FJP,2018-06-08,58.8700,58.8750,False,58.5700,58.6700,reg,11591 diff --git a/company_library/FKO.csv b/company_library/FKO.csv index 63ead09f..691b22d1 100644 --- a/company_library/FKO.csv +++ b/company_library/FKO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FKO,2017-06-06,27.2089,27.2089,False,27.2089,27.2089,reg,100 -FKO,2017-06-07,27.0692,27.0692,False,27.0692,27.0692,reg,100 -FKO,2017-06-08,27.0692,27.0692,False,27.0692,27.0692,reg,0 FKO,2017-06-09,27.0692,27.0692,False,27.0692,27.0692,reg,0 FKO,2017-06-12,26.8548,26.8548,False,26.8548,26.8548,reg,110 FKO,2017-06-13,26.8548,26.8548,False,26.8548,26.8548,reg,68 @@ -248,4 +245,7 @@ FKO,2018-05-30,28.0800,28.0800,False,27.8000,27.8700,reg,24425 FKO,2018-05-31,27.7684,27.7684,False,27.7684,27.7684,reg,477 FKO,2018-06-01,28.1600,28.1600,False,28.1600,28.1600,reg,200 FKO,2018-06-04,28.1973,28.1973,False,28.0700,28.1600,reg,5004 -FKO,2018-06-05,28.3500,28.3500,False,28.3500,28.3500,reg,0 +FKO,2018-06-05,28.3500,28.3500,False,28.3500,28.3500,reg,119 +FKO,2018-06-06,28.4700,28.5565,False,28.4700,28.5565,reg,807 +FKO,2018-06-07,28.6100,28.6100,False,28.5950,28.5950,reg,772 +FKO,2018-06-08,28.4500,28.4500,False,28.3286,28.3286,reg,492 diff --git a/company_library/FKU.csv b/company_library/FKU.csv index 72ed8ade..5f6a03df 100644 --- a/company_library/FKU.csv +++ b/company_library/FKU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FKU,2017-06-06,35.5438,35.6877,False,35.4862,35.6877,reg,28112 -FKU,2017-06-07,35.8029,35.8029,False,35.6013,35.6589,reg,7444 -FKU,2017-06-08,35.8029,35.8653,False,35.6013,35.6013,reg,6227 FKU,2017-06-09,35.2078,35.3003,False,35.1041,35.1982,reg,7055 FKU,2017-06-12,34.9582,35.0542,False,34.9054,35.0542,reg,1303 FKU,2017-06-13,35.3613,35.3613,False,35.2462,35.2462,reg,882 @@ -249,3 +246,6 @@ FKU,2018-05-31,41.8500,42.0300,False,41.8380,42.0300,reg,2148 FKU,2018-06-01,42.2108,42.2700,False,42.2108,42.2700,reg,1597 FKU,2018-06-04,42.4100,42.5500,False,42.2900,42.5100,reg,2955 FKU,2018-06-05,42.4800,42.5400,False,42.4510,42.4510,reg,703 +FKU,2018-06-06,43.0000,43.1800,False,42.8200,42.8200,reg,4412 +FKU,2018-06-07,42.9600,43.2200,False,42.9600,43.2200,reg,5779 +FKU,2018-06-08,42.9081,42.9100,False,42.8152,42.8300,reg,536 diff --git a/company_library/FLAG.csv b/company_library/FLAG.csv index e550516c..93a2cd4a 100644 --- a/company_library/FLAG.csv +++ b/company_library/FLAG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLAG,2017-06-06,37.7473,37.7873,False,37.7006,37.7873,reg,3865 -FLAG,2017-06-07,37.5234,37.6513,False,37.5234,37.5431,reg,2035 -FLAG,2017-06-08,37.8187,37.8187,False,37.8088,37.8088,reg,567 FLAG,2017-06-09,37.9860,38.1891,False,37.5234,37.5332,reg,1001 FLAG,2017-06-12,38.1534,38.1534,False,38.1534,38.1534,reg,140 FLAG,2017-06-13,38.3178,38.3178,False,38.2813,38.2813,reg,800 @@ -249,3 +246,6 @@ FLAG,2018-05-31,41.7600,41.9339,False,41.7600,41.9339,reg,306 FLAG,2018-06-01,42.0000,42.1200,False,41.4200,41.4200,reg,2726 FLAG,2018-06-04,42.0877,42.1500,False,41.6400,41.6400,reg,3954 FLAG,2018-06-05,42.4262,42.4262,False,42.4262,42.4262,reg,1117 +FLAG,2018-06-06,42.8200,42.8200,False,42.8100,42.8100,reg,744 +FLAG,2018-06-07,42.7800,42.9400,False,42.7800,42.9400,reg,5086 +FLAG,2018-06-08,42.9418,42.9418,False,42.7077,42.8100,reg,2039 diff --git a/company_library/FLAT.csv b/company_library/FLAT.csv index 8ccfbd7b..07da4a07 100644 --- a/company_library/FLAT.csv +++ b/company_library/FLAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLAT,2017-06-06,59.7700,59.7700,False,59.7700,59.7700,reg,0 -FLAT,2017-06-07,60.8700,60.8700,False,60.6400,60.6400,reg,1200 -FLAT,2017-06-08,60.8700,60.8700,False,60.8700,60.8700,reg,0 FLAT,2017-06-09,60.8700,60.8700,False,60.8700,60.8700,reg,0 FLAT,2017-06-12,60.8700,60.8700,False,60.8700,60.8700,reg,0 FLAT,2017-06-13,60.8700,60.8700,False,60.8700,60.8700,reg,0 @@ -249,3 +246,6 @@ FLAT,2018-05-31,63.0000,63.0000,False,63.0000,63.0000,reg,160 FLAT,2018-06-01,63.0000,63.0000,False,63.0000,63.0000,reg,0 FLAT,2018-06-04,63.0000,63.0000,False,63.0000,63.0000,reg,0 FLAT,2018-06-05,63.0000,63.0000,False,63.0000,63.0000,reg,0 +FLAT,2018-06-06,63.0000,63.0000,False,63.0000,63.0000,reg,2 +FLAT,2018-06-07,63.0000,63.0000,False,63.0000,63.0000,reg,0 +FLAT,2018-06-08,63.0000,63.0000,False,63.0000,63.0000,reg,0 diff --git a/company_library/FLC.csv b/company_library/FLC.csv new file mode 100644 index 00000000..133c1c3a --- /dev/null +++ b/company_library/FLC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FLC,2017-06-08,20.5095,20.5561,False,20.3885,20.5561,reg,10174 +FLC,2017-06-09,20.5189,20.6213,False,20.5051,20.6120,reg,18558 +FLC,2017-06-12,20.6073,20.7051,False,20.4658,20.6399,reg,15262 +FLC,2017-06-13,20.6151,20.6678,False,20.5840,20.5840,reg,10556 +FLC,2017-06-14,20.6306,20.9471,False,20.5747,20.9471,reg,13665 +FLC,2017-06-15,20.5189,20.7361,False,20.4537,20.4537,reg,32021 +FLC,2017-06-16,20.6213,20.6669,False,20.5495,20.5561,reg,22884 +FLC,2017-06-19,20.7237,20.7888,False,20.6771,20.6771,reg,18553 +FLC,2017-06-20,20.6957,20.9006,False,20.6692,20.9006,reg,27955 +FLC,2017-06-21,20.8390,20.8952,False,20.7923,20.8859,reg,19615 +FLC,2017-06-22,20.9046,20.9233,False,20.8252,20.9046,reg,15325 +FLC,2017-06-23,20.8952,20.9608,False,20.8390,20.9140,reg,22672 +FLC,2017-06-26,20.8671,20.9702,False,20.8484,20.8952,reg,21000 +FLC,2017-06-27,20.8484,20.9470,False,20.7828,20.8671,reg,14476 +FLC,2017-06-28,20.8738,20.8943,False,20.7923,20.8578,reg,17594 +FLC,2017-06-29,20.7454,20.8725,False,20.6705,20.8109,reg,15575 +FLC,2017-06-30,20.8765,20.9233,False,20.7735,20.9233,reg,18034 +FLC,2017-07-05,20.9046,21.0076,False,20.8625,20.9140,reg,24268 +FLC,2017-07-06,20.9514,20.9514,False,20.6986,20.8765,reg,32689 +FLC,2017-07-07,20.9327,20.9983,False,20.8203,20.9421,reg,19835 +FLC,2017-07-10,20.9608,21.0369,False,20.9140,20.9140,reg,20258 +FLC,2017-07-11,20.9795,20.9804,False,20.9327,20.9327,reg,14883 +FLC,2017-07-12,20.7922,21.0545,False,20.6611,20.9795,reg,97739 +FLC,2017-07-13,20.7547,20.8390,False,20.6236,20.7828,reg,50531 +FLC,2017-07-14,21.0264,21.0264,False,20.6611,20.7547,reg,54275 +FLC,2017-07-17,21.0264,21.0825,False,20.9889,21.0264,reg,30236 +FLC,2017-07-18,21.0032,21.0545,False,20.9140,21.0264,reg,22855 +FLC,2017-07-19,20.9423,21.0732,False,20.8765,21.0732,reg,52166 +FLC,2017-07-20,20.9543,21.1804,False,20.9166,21.1804,reg,22347 +FLC,2017-07-21,20.4455,20.7188,False,20.2806,20.7188,reg,132276 +FLC,2017-07-24,19.9650,20.2854,False,19.8425,20.2665,reg,177155 +FLC,2017-07-25,19.9933,20.0673,False,19.8708,19.8708,reg,64345 +FLC,2017-07-26,20.2288,20.2382,False,19.9933,20.0592,reg,43822 +FLC,2017-07-27,20.1440,20.2759,False,20.1252,20.2759,reg,51258 +FLC,2017-07-28,20.1774,20.1911,False,20.0781,20.1911,reg,23702 +FLC,2017-07-31,20.2854,20.3136,False,20.2006,20.2006,reg,26152 +FLC,2017-08-01,20.3608,20.3702,False,20.2477,20.3136,reg,42086 +FLC,2017-08-02,20.3702,20.3984,False,20.3513,20.3984,reg,23718 +FLC,2017-08-03,20.3712,20.4644,False,20.3419,20.4173,reg,38910 +FLC,2017-08-04,20.4078,20.4360,False,20.3325,20.3325,reg,18248 +FLC,2017-08-07,20.3796,20.4173,False,20.3513,20.4173,reg,24385 +FLC,2017-08-08,20.3890,20.4418,False,20.3278,20.3796,reg,17360 +FLC,2017-08-09,20.2571,20.3325,False,20.2298,20.2665,reg,36743 +FLC,2017-08-10,19.9273,20.2759,False,19.6918,20.2759,reg,75742 +FLC,2017-08-11,20.0875,20.1252,False,19.7672,19.8331,reg,43928 +FLC,2017-08-14,20.1063,20.2476,False,20.0781,20.2382,reg,51267 +FLC,2017-08-15,20.2099,20.2382,False,20.1052,20.1535,reg,14277 +FLC,2017-08-16,20.2447,20.3325,False,20.1723,20.3325,reg,21254 +FLC,2017-08-17,20.0404,20.2100,False,20.0404,20.2100,reg,26823 +FLC,2017-08-18,20.1535,20.2100,False,20.0381,20.0404,reg,16582 +FLC,2017-08-21,20.2571,20.2854,False,20.1544,20.1629,reg,19220 +FLC,2017-08-22,20.3291,20.3386,False,20.2378,20.2533,reg,24730 +FLC,2017-08-23,20.3955,20.3955,False,20.2817,20.3291,reg,16186 +FLC,2017-08-24,20.3481,20.4239,False,20.2723,20.4239,reg,24857 +FLC,2017-08-25,20.2912,20.4049,False,20.2628,20.3765,reg,32233 +FLC,2017-08-28,20.2533,20.3006,False,20.2343,20.2533,reg,27135 +FLC,2017-08-29,20.2533,20.2533,False,20.2249,20.2533,reg,9365 +FLC,2017-08-30,20.3291,20.3291,False,20.2059,20.2059,reg,22474 +FLC,2017-08-31,20.3765,20.4199,False,20.2723,20.2723,reg,19158 +FLC,2017-09-01,20.4144,20.4713,False,20.3301,20.3860,reg,14743 +FLC,2017-09-05,20.4049,20.4333,False,20.2723,20.3955,reg,12086 +FLC,2017-09-06,20.4334,20.4429,False,20.3765,20.3765,reg,12787 +FLC,2017-09-07,20.4523,20.4997,False,20.3670,20.4713,reg,25097 +FLC,2017-09-08,20.4343,20.4997,False,20.4144,20.4144,reg,19592 +FLC,2017-09-11,20.4334,20.4713,False,20.4334,20.4523,reg,17497 +FLC,2017-09-12,20.4436,20.5376,False,20.4239,20.5376,reg,12472 +FLC,2017-09-13,20.4154,20.4524,False,20.4049,20.4523,reg,11116 +FLC,2017-09-14,20.3955,20.4334,False,20.3955,20.4334,reg,16259 +FLC,2017-09-15,20.4618,20.5092,False,20.3765,20.4334,reg,16828 +FLC,2017-09-18,20.3955,20.4954,False,20.3765,20.4429,reg,17862 +FLC,2017-09-19,20.5376,20.5518,False,20.4144,20.5092,reg,20061 +FLC,2017-09-20,20.4713,20.5566,False,20.4656,20.5376,reg,12718 +FLC,2017-09-21,20.4675,20.4725,False,20.4327,20.4389,reg,19731 +FLC,2017-09-22,20.5151,20.5171,False,20.4579,20.4579,reg,12002 +FLC,2017-09-25,20.4865,20.6105,False,20.4198,20.6105,reg,24848 +FLC,2017-09-26,20.4389,20.5205,False,20.4007,20.4961,reg,29769 +FLC,2017-09-27,20.3817,20.4579,False,20.3721,20.4579,reg,28941 +FLC,2017-09-28,20.3721,20.4770,False,20.3245,20.3245,reg,26892 +FLC,2017-09-29,20.4770,20.5248,False,20.3817,20.3817,reg,26693 +FLC,2017-10-02,20.5651,20.6105,False,20.4961,20.5914,reg,22238 +FLC,2017-10-03,20.5437,20.5819,False,20.5094,20.5533,reg,9519 +FLC,2017-10-04,20.4293,20.5628,False,20.4198,20.5437,reg,32091 +FLC,2017-10-05,20.4579,20.6343,False,20.4198,20.6295,reg,21052 +FLC,2017-10-06,20.5056,20.5437,False,20.4103,20.5247,reg,30763 +FLC,2017-10-09,20.3626,20.6486,False,20.3245,20.6486,reg,40522 +FLC,2017-10-10,20.4675,20.4675,False,20.3435,20.4007,reg,29096 +FLC,2017-10-11,20.4671,20.5056,False,20.4007,20.4293,reg,12929 +FLC,2017-10-12,20.4007,20.4770,False,20.4007,20.4389,reg,20096 +FLC,2017-10-13,20.4484,20.5056,False,20.4105,20.4961,reg,12999 +FLC,2017-10-16,20.4527,20.5247,False,20.4103,20.4198,reg,21768 +FLC,2017-10-17,20.4579,20.5151,False,20.4494,20.4961,reg,22588 +FLC,2017-10-18,20.4866,20.5056,False,20.4103,20.4293,reg,19529 +FLC,2017-10-19,20.5056,20.5150,False,20.4770,20.4770,reg,19877 +FLC,2017-10-20,20.5514,20.5533,False,20.5037,20.5151,reg,31878 +FLC,2017-10-23,20.5660,20.6070,False,20.5456,20.5878,reg,20924 +FLC,2017-10-24,20.6262,20.6645,False,20.5686,20.5686,reg,17403 +FLC,2017-10-25,20.4823,20.6549,False,20.3586,20.6549,reg,35839 +FLC,2017-10-26,20.3289,20.5782,False,20.2723,20.5782,reg,36366 +FLC,2017-10-27,20.3960,20.4056,False,20.2905,20.4056,reg,31798 +FLC,2017-10-30,20.4248,20.5494,False,20.3577,20.5494,reg,26185 +FLC,2017-10-31,20.4440,20.4919,False,20.4081,20.4248,reg,26557 +FLC,2017-11-01,20.5782,20.5983,False,20.5015,20.5207,reg,28390 +FLC,2017-11-02,20.4248,20.6453,False,20.3577,20.6453,reg,26820 +FLC,2017-11-03,20.4823,20.4823,False,20.3960,20.4440,reg,17997 +FLC,2017-11-06,20.5015,20.6166,False,20.4826,20.6070,reg,31024 +FLC,2017-11-07,20.4152,20.5111,False,20.4152,20.4727,reg,20059 +FLC,2017-11-08,20.4104,20.4248,False,20.3577,20.3673,reg,19679 +FLC,2017-11-09,20.4248,20.5207,False,20.3577,20.5207,reg,41187 +FLC,2017-11-10,20.4056,20.5111,False,20.3289,20.4919,reg,16570 +FLC,2017-11-13,20.4034,20.5207,False,20.4034,20.4919,reg,24297 +FLC,2017-11-14,20.4056,20.4727,False,20.2522,20.3768,reg,33547 +FLC,2017-11-15,20.3193,20.4248,False,20.2714,20.4248,reg,14995 +FLC,2017-11-16,20.4056,20.5207,False,20.3481,20.3577,reg,28051 +FLC,2017-11-17,20.3864,20.5399,False,20.3673,20.5399,reg,17603 +FLC,2017-11-20,20.3864,20.5754,False,20.3673,20.3960,reg,27844 +FLC,2017-11-21,20.6334,20.6334,False,20.4858,20.5080,reg,24013 +FLC,2017-11-22,20.7105,20.7491,False,20.5851,20.6816,reg,24895 +FLC,2017-11-27,20.6044,20.7482,False,20.5475,20.7105,reg,41018 +FLC,2017-11-28,20.5176,20.5755,False,20.3826,20.5755,reg,38902 +FLC,2017-11-29,20.5466,20.5827,False,20.4646,20.4887,reg,14196 +FLC,2017-11-30,20.5755,20.5851,False,20.5369,20.5851,reg,18096 +FLC,2017-12-01,20.6334,20.7683,False,20.5369,20.6527,reg,40645 +FLC,2017-12-04,20.6044,20.6334,False,20.5562,20.6334,reg,21608 +FLC,2017-12-05,20.6913,20.7684,False,20.6141,20.6141,reg,17434 +FLC,2017-12-06,20.7491,20.7684,False,20.6430,20.7395,reg,25401 +FLC,2017-12-07,20.7009,20.7877,False,20.6044,20.7684,reg,30233 +FLC,2017-12-08,20.6430,20.7781,False,20.5851,20.7009,reg,38245 +FLC,2017-12-11,20.7105,20.7298,False,20.6430,20.7202,reg,17033 +FLC,2017-12-12,20.7684,20.7684,False,20.7106,20.7588,reg,12473 +FLC,2017-12-13,20.7202,20.7684,False,20.7009,20.7684,reg,22939 +FLC,2017-12-14,20.7877,20.7877,False,20.6720,20.6720,reg,19409 +FLC,2017-12-15,20.8456,20.8842,False,20.7395,20.7877,reg,27329 +FLC,2017-12-18,20.9131,20.9228,False,20.8552,20.9131,reg,27981 +FLC,2017-12-19,20.9228,20.9686,False,20.8488,20.9131,reg,25818 +FLC,2017-12-20,20.8801,21.0101,False,20.8704,20.9092,reg,39576 +FLC,2017-12-21,20.6666,21.0062,False,20.6666,20.9965,reg,27819 +FLC,2017-12-22,20.7442,20.7830,False,20.6666,20.6666,reg,19285 +FLC,2017-12-26,20.6666,20.8219,False,20.6666,20.8219,reg,17814 +FLC,2017-12-27,20.5696,20.7636,False,20.5696,20.6666,reg,19944 +FLC,2017-12-28,20.6957,20.7248,False,20.5599,20.5599,reg,23029 +FLC,2017-12-29,20.9674,20.9674,False,20.6957,20.8024,reg,32241 +FLC,2018-01-02,20.7636,21.0159,False,20.7442,21.0159,reg,44995 +FLC,2018-01-03,20.8219,20.8704,False,20.6181,20.8607,reg,36779 +FLC,2018-01-04,20.8704,20.9625,False,20.7636,20.8801,reg,28432 +FLC,2018-01-05,20.8510,20.9771,False,20.8413,20.9771,reg,18812 +FLC,2018-01-08,20.9092,20.9577,False,20.8122,20.8898,reg,26766 +FLC,2018-01-09,20.8995,20.9868,False,20.8995,20.9092,reg,31423 +FLC,2018-01-10,20.8849,20.9189,False,20.8316,20.8801,reg,33282 +FLC,2018-01-11,20.8801,21.0935,False,20.8607,21.0062,reg,20275 +FLC,2018-01-12,20.9383,20.9383,False,20.8024,20.9383,reg,32067 +FLC,2018-01-16,20.8898,21.3458,False,20.7636,20.9577,reg,54011 +FLC,2018-01-17,20.8898,21.2973,False,20.8704,21.0062,reg,20133 +FLC,2018-01-18,20.6569,20.9771,False,20.5211,20.9771,reg,56007 +FLC,2018-01-19,20.5308,20.8413,False,20.4435,20.8413,reg,47091 +FLC,2018-01-22,20.5017,20.5987,False,20.4920,20.5987,reg,23625 +FLC,2018-01-23,20.3416,20.5954,False,20.2245,20.5954,reg,73737 +FLC,2018-01-24,20.2928,20.3123,False,20.1464,20.2049,reg,76382 +FLC,2018-01-25,19.9316,20.2537,False,19.7950,20.1561,reg,132940 +FLC,2018-01-26,19.5900,19.9316,False,19.5217,19.9316,reg,95724 +FLC,2018-01-29,19.2386,19.4924,False,18.8287,19.4436,reg,158504 +FLC,2018-01-30,19.1117,19.2777,False,19.0824,19.2289,reg,51820 +FLC,2018-01-31,19.3167,19.3265,False,19.2093,19.2093,reg,53151 +FLC,2018-02-01,19.5314,19.5314,False,19.2874,19.3655,reg,73927 +FLC,2018-02-02,19.5022,19.5802,False,19.3850,19.5119,reg,42507 +FLC,2018-02-05,19.2581,19.5900,False,19.2290,19.4924,reg,54514 +FLC,2018-02-06,19.4631,19.4631,False,19.0336,19.0532,reg,91035 +FLC,2018-02-07,19.4631,19.6095,False,19.3850,19.4826,reg,111335 +FLC,2018-02-08,19.4045,19.5217,False,19.3753,19.5217,reg,41758 +FLC,2018-02-09,19.4143,19.5217,False,19.2777,19.5217,reg,21080 +FLC,2018-02-12,19.5705,19.6388,False,19.4045,19.4631,reg,16744 +FLC,2018-02-13,19.5119,19.6583,False,19.4534,19.6583,reg,40630 +FLC,2018-02-14,19.5119,19.6193,False,19.4250,19.6193,reg,28344 +FLC,2018-02-15,19.6388,19.7657,False,19.5129,19.7169,reg,18742 +FLC,2018-02-16,19.6876,19.7071,False,19.5802,19.6681,reg,20070 +FLC,2018-02-20,19.6474,19.6572,False,19.5492,19.5492,reg,20039 +FLC,2018-02-21,19.4510,19.5786,False,19.3921,19.5786,reg,69953 +FLC,2018-02-22,19.4313,19.5089,False,19.3822,19.3822,reg,35636 +FLC,2018-02-23,19.5393,19.5962,False,19.4510,19.5884,reg,19306 +FLC,2018-02-26,19.5884,19.6572,False,19.5162,19.5295,reg,35193 +FLC,2018-02-27,19.5590,19.7063,False,19.5492,19.6670,reg,36471 +FLC,2018-02-28,19.5197,19.5884,False,19.5099,19.5884,reg,40799 +FLC,2018-03-01,19.5248,19.5688,False,19.5197,19.5197,reg,14689 +FLC,2018-03-02,19.5393,19.5393,False,19.4510,19.5197,reg,99818 +FLC,2018-03-05,19.5590,19.6179,False,19.4706,19.5590,reg,19665 +FLC,2018-03-06,19.6081,19.6375,False,19.5884,19.5983,reg,17734 +FLC,2018-03-07,19.5983,19.7259,False,19.5099,19.5099,reg,24850 +FLC,2018-03-08,19.6216,19.7357,False,19.5884,19.5884,reg,11146 +FLC,2018-03-09,19.6277,19.7848,False,19.6277,19.6964,reg,17958 +FLC,2018-03-12,19.6572,19.7946,False,19.5983,19.7946,reg,20621 +FLC,2018-03-13,19.6866,19.7554,False,19.6179,19.6866,reg,16233 +FLC,2018-03-14,19.6277,19.8045,False,19.5983,19.8045,reg,42149 +FLC,2018-03-15,19.6670,19.7161,False,19.6424,19.6964,reg,13745 +FLC,2018-03-16,19.6572,19.6670,False,19.5983,19.5983,reg,20855 +FLC,2018-03-19,19.6375,19.6866,False,19.5992,19.6768,reg,23349 +FLC,2018-03-20,19.5983,19.6670,False,19.5688,19.6375,reg,41296 +FLC,2018-03-21,19.4491,19.7158,False,19.4491,19.7158,reg,25776 +FLC,2018-03-22,19.3889,19.5578,False,19.3701,19.4985,reg,14511 +FLC,2018-03-23,19.2516,19.3800,False,19.2417,19.3800,reg,36786 +FLC,2018-03-26,19.2516,19.3602,False,19.2022,19.3602,reg,17792 +FLC,2018-03-27,19.1725,19.2812,False,19.1627,19.2812,reg,23357 +FLC,2018-03-28,19.2318,19.2516,False,19.0738,19.1627,reg,51578 +FLC,2018-03-29,19.5676,19.5676,False,19.3108,19.3108,reg,41037 +FLC,2018-04-02,19.3997,19.6269,False,19.3899,19.6269,reg,20834 +FLC,2018-04-03,19.4294,19.4689,False,19.3109,19.4689,reg,21928 +FLC,2018-04-04,19.3108,19.3849,False,19.2318,19.2318,reg,21841 +FLC,2018-04-05,19.3306,19.4195,False,19.3108,19.3207,reg,18232 +FLC,2018-04-06,19.3503,19.3800,False,19.2614,19.2614,reg,25622 +FLC,2018-04-09,19.3503,19.3701,False,19.2723,19.3108,reg,35460 +FLC,2018-04-10,19.4195,19.4886,False,19.3503,19.3800,reg,33806 +FLC,2018-04-11,19.4195,19.4885,False,19.3898,19.4689,reg,30576 +FLC,2018-04-12,19.4195,19.4886,False,19.4096,19.4787,reg,16200 +FLC,2018-04-13,19.3108,19.4096,False,19.2911,19.4096,reg,17480 +FLC,2018-04-16,19.3602,19.4392,False,19.3108,19.3108,reg,27503 +FLC,2018-04-17,19.3951,19.4096,False,19.3602,19.3898,reg,17024 +FLC,2018-04-18,19.3746,19.4787,False,19.3602,19.4787,reg,28637 +FLC,2018-04-19,19.2911,19.3898,False,19.2614,19.2614,reg,31293 +FLC,2018-04-20,19.2603,19.3596,False,19.2603,19.3596,reg,12080 +FLC,2018-04-23,19.1906,19.2603,False,19.1708,19.2603,reg,42508 +FLC,2018-04-24,19.1907,19.2603,False,19.1808,19.2304,reg,12326 +FLC,2018-04-25,19.0516,19.2205,False,19.0217,19.2205,reg,39072 +FLC,2018-04-26,19.1509,19.1509,False,19.0318,19.0814,reg,28374 +FLC,2018-04-27,19.0913,19.1798,False,19.0615,19.1509,reg,32373 +FLC,2018-04-30,19.0913,19.1501,False,19.0913,19.1410,reg,31074 +FLC,2018-05-01,19.1112,19.1311,False,19.0118,19.0118,reg,24962 +FLC,2018-05-02,19.1509,19.2106,False,19.1112,19.1311,reg,16789 +FLC,2018-05-03,19.2105,19.2106,False,19.1537,19.1708,reg,18201 +FLC,2018-05-04,19.2404,19.2901,False,19.1636,19.2304,reg,34712 +FLC,2018-05-07,19.2205,19.2702,False,19.1907,19.2106,reg,27989 +FLC,2018-05-08,19.2095,19.2801,False,19.1509,19.1509,reg,23628 +FLC,2018-05-09,19.2404,19.2404,False,19.1808,19.2106,reg,11548 +FLC,2018-05-10,19.2404,19.2702,False,19.2223,19.2702,reg,19741 +FLC,2018-05-11,19.2603,19.3298,False,19.2314,19.3099,reg,27599 +FLC,2018-05-14,19.3414,19.3795,False,19.2801,19.3199,reg,16982 +FLC,2018-05-15,19.3795,19.3795,False,19.2458,19.3099,reg,21772 +FLC,2018-05-16,19.3712,19.3895,False,19.3000,19.3000,reg,15989 +FLC,2018-05-17,19.2404,19.4690,False,19.2304,19.4690,reg,30543 +FLC,2018-05-18,19.2503,19.3795,False,19.2503,19.3795,reg,11832 +FLC,2018-05-21,19.1410,19.3696,False,19.1311,19.3696,reg,31963 +FLC,2018-05-22,19.1200,19.2300,False,19.1200,19.1800,reg,31006 +FLC,2018-05-23,19.1700,19.2000,False,19.0700,19.0700,reg,19225 +FLC,2018-05-24,19.1200,19.1850,False,19.0900,19.1500,reg,25408 +FLC,2018-05-25,19.2250,19.2600,False,19.1500,19.1500,reg,12749 +FLC,2018-05-29,19.3500,19.3500,False,19.2000,19.2000,reg,17161 +FLC,2018-05-30,19.3600,19.3700,False,19.2900,19.3500,reg,22030 +FLC,2018-05-31,19.3900,19.3900,False,19.3300,19.3600,reg,21799 +FLC,2018-06-01,19.4200,19.4600,False,19.3200,19.4000,reg,32318 +FLC,2018-06-04,19.3400,19.4100,False,19.3200,19.4100,reg,18798 +FLC,2018-06-05,19.3400,19.4000,False,19.2300,19.2700,reg,40872 +FLC,2018-06-06,19.4100,19.4200,False,19.2900,19.3200,reg,28479 +FLC,2018-06-07,19.4700,19.5100,False,19.4200,19.5100,reg,27857 diff --git a/company_library/FLDM.csv b/company_library/FLDM.csv index 857add47..83f63655 100644 --- a/company_library/FLDM.csv +++ b/company_library/FLDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLDM,2017-06-06,4.4600,4.7200,False,4.4200,4.5300,reg,236332 -FLDM,2017-06-07,3.9900,4.6050,False,3.9800,4.5000,reg,368551 -FLDM,2017-06-08,3.9200,4.2000,False,3.9000,4.1300,reg,261771 FLDM,2017-06-09,3.7500,3.9700,False,3.6700,3.9200,reg,398263 FLDM,2017-06-12,3.7600,3.8600,False,3.6700,3.7700,reg,317499 FLDM,2017-06-13,3.9200,4.0100,False,3.7100,3.8000,reg,106766 @@ -249,3 +246,6 @@ FLDM,2018-05-31,5.5700,5.8600,False,5.5500,5.7500,reg,73562 FLDM,2018-06-01,5.5700,5.6700,False,5.3800,5.6100,reg,316651 FLDM,2018-06-04,5.5600,5.6200,False,5.5000,5.5800,reg,89412 FLDM,2018-06-05,5.6000,5.6500,False,5.4700,5.5600,reg,99086 +FLDM,2018-06-06,5.5600,5.6900,False,5.4900,5.6000,reg,158213 +FLDM,2018-06-07,5.5200,5.6620,False,5.4600,5.5700,reg,154487 +FLDM,2018-06-08,5.3100,5.5300,False,5.2900,5.5100,reg,212252 diff --git a/company_library/FLEX.csv b/company_library/FLEX.csv index a7d5743e..f0e02ab9 100644 --- a/company_library/FLEX.csv +++ b/company_library/FLEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLEX,2017-06-06,17.4000,17.5100,False,17.3000,17.3900,reg,2091609 -FLEX,2017-06-07,17.2600,17.5700,False,17.1800,17.4700,reg,2529368 -FLEX,2017-06-08,17.3500,17.5040,False,17.2200,17.4200,reg,4654100 FLEX,2017-06-09,17.3300,17.5100,False,17.1500,17.3400,reg,4580492 FLEX,2017-06-12,16.7200,17.2100,False,16.5500,17.1500,reg,5099541 FLEX,2017-06-13,16.7100,16.7750,False,16.4500,16.4600,reg,6075057 @@ -249,3 +246,6 @@ FLEX,2018-05-31,13.8900,14.1800,False,13.8700,14.0500,reg,5071971 FLEX,2018-06-01,13.9500,14.1400,False,13.9300,14.0300,reg,4005664 FLEX,2018-06-04,13.8800,13.9850,False,13.8200,13.9600,reg,6736106 FLEX,2018-06-05,14.2000,14.2500,False,13.8300,13.8700,reg,8979838 +FLEX,2018-06-06,14.2300,14.2800,False,14.0150,14.2000,reg,4437690 +FLEX,2018-06-07,14.1500,14.3500,False,14.0900,14.2300,reg,3418875 +FLEX,2018-06-08,14.0700,14.1500,False,14.0100,14.0500,reg,2339769 diff --git a/company_library/FLGT.csv b/company_library/FLGT.csv index 0f3c5e15..b94c7956 100644 --- a/company_library/FLGT.csv +++ b/company_library/FLGT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLGT,2017-06-06,5.6100,6.1000,False,5.5700,6.0500,reg,63205 -FLGT,2017-06-07,4.9000,5.6500,False,4.8800,5.6500,reg,88177 -FLGT,2017-06-08,4.9900,5.0090,False,4.4870,4.9900,reg,33687 FLGT,2017-06-09,4.9400,5.1499,False,4.8800,5.1240,reg,34276 FLGT,2017-06-12,4.9300,5.1899,False,4.8100,4.9800,reg,57792 FLGT,2017-06-13,5.0000,5.1100,False,4.8600,4.9600,reg,147901 @@ -249,3 +246,6 @@ FLGT,2018-05-31,3.7172,3.8400,False,3.7172,3.7500,reg,8417 FLGT,2018-06-01,3.8800,3.8800,False,3.7100,3.7100,reg,19631 FLGT,2018-06-04,3.8900,3.9000,False,3.7800,3.9000,reg,26468 FLGT,2018-06-05,3.7700,3.8800,False,3.7100,3.8100,reg,5101 +FLGT,2018-06-06,3.7000,3.7500,False,3.6700,3.7500,reg,10796 +FLGT,2018-06-07,3.8135,3.9000,False,3.7000,3.7000,reg,16177 +FLGT,2018-06-08,3.9300,4.0000,False,3.8000,3.8000,reg,2460 diff --git a/company_library/FLIC.csv b/company_library/FLIC.csv index c01ab3c8..13cbf277 100644 --- a/company_library/FLIC.csv +++ b/company_library/FLIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLIC,2017-06-06,26.5594,26.9024,False,26.3144,26.4124,reg,55776 -FLIC,2017-06-07,26.6574,27.0004,False,26.3634,26.6092,reg,32095 -FLIC,2017-06-08,27.6865,28.0295,False,26.7554,26.7554,reg,315985 FLIC,2017-06-09,28.8135,29.0095,False,27.6375,27.6375,reg,62968 FLIC,2017-06-12,28.7645,29.5486,False,28.3235,28.9115,reg,60577 FLIC,2017-06-13,28.0295,29.3526,False,27.7845,28.9605,reg,83770 @@ -249,3 +246,6 @@ FLIC,2018-05-31,25.5000,26.2000,False,25.4000,25.4000,reg,209584 FLIC,2018-06-01,25.6000,25.8500,False,25.4000,25.6000,reg,41605 FLIC,2018-06-04,25.8000,25.9000,False,25.5500,25.6500,reg,23222 FLIC,2018-06-05,25.6000,25.8000,False,25.5500,25.7500,reg,37784 +FLIC,2018-06-06,25.6500,25.7500,False,25.6000,25.6500,reg,79669 +FLIC,2018-06-07,25.9500,26.0500,False,25.7000,25.7000,reg,64600 +FLIC,2018-06-08,26.1000,26.2500,False,25.7000,25.9500,reg,47982 diff --git a/company_library/FLIR.csv b/company_library/FLIR.csv index a9ad0845..72052750 100644 --- a/company_library/FLIR.csv +++ b/company_library/FLIR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLIR,2017-06-06,37.0295,37.5623,False,37.0097,37.3057,reg,1193081 -FLIR,2017-06-07,36.8519,37.2860,False,36.7236,37.2169,reg,632561 -FLIR,2017-06-08,36.8519,37.0147,False,36.6447,36.8716,reg,912612 FLIR,2017-06-09,36.3585,36.9308,False,35.9737,36.8025,reg,1100179 FLIR,2017-06-12,35.6580,36.3980,False,35.2929,36.3191,reg,1478564 FLIR,2017-06-13,35.4804,35.8159,False,35.2535,35.6383,reg,1883484 @@ -249,3 +246,6 @@ FLIR,2018-05-31,53.9000,54.4300,False,53.7200,54.0500,reg,1005830 FLIR,2018-06-01,54.7300,55.0075,False,54.1600,54.2900,reg,714963 FLIR,2018-06-04,55.3200,55.6300,False,54.5200,54.9400,reg,919938 FLIR,2018-06-05,55.2200,55.7200,False,54.8300,55.4700,reg,601269 +FLIR,2018-06-06,55.3300,55.4900,False,54.9100,55.2600,reg,758436 +FLIR,2018-06-07,55.1100,55.4400,False,54.7000,55.4400,reg,433192 +FLIR,2018-06-08,55.0600,55.1500,False,54.6510,55.0300,reg,600238 diff --git a/company_library/FLKS.csv b/company_library/FLKS.csv index 594725e3..371ba724 100644 --- a/company_library/FLKS.csv +++ b/company_library/FLKS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLKS,2017-06-06,3.4500,3.5000,False,3.1600,3.3900,reg,61234 -FLKS,2017-06-07,3.4000,3.5500,False,3.3200,3.4500,reg,25748 -FLKS,2017-06-08,3.3900,3.6100,False,3.3436,3.4200,reg,47809 FLKS,2017-06-09,3.4700,3.5000,False,3.3000,3.3500,reg,56919 FLKS,2017-06-12,3.4900,3.9100,False,3.3200,3.4600,reg,78909 FLKS,2017-06-13,3.6000,3.7900,False,3.4645,3.4645,reg,20319 @@ -249,3 +246,6 @@ FLKS,2018-05-31,3.8000,3.8100,False,3.7500,3.7500,reg,11221 FLKS,2018-06-01,3.5650,3.8400,False,3.5000,3.7900,reg,58756 FLKS,2018-06-04,3.6800,3.7000,False,3.2000,3.5900,reg,114021 FLKS,2018-06-05,4.1000,4.2491,False,3.6700,3.8000,reg,85632 +FLKS,2018-06-06,4.0600,4.2100,False,3.8400,4.1200,reg,32784 +FLKS,2018-06-07,4.0112,4.1400,False,3.9504,4.0950,reg,3966 +FLKS,2018-06-08,4.1400,4.1900,False,3.6910,3.9600,reg,14008 diff --git a/company_library/FLL.csv b/company_library/FLL.csv index dfa5e62a..33e6c139 100644 --- a/company_library/FLL.csv +++ b/company_library/FLL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLL,2017-06-06,2.2200,2.2856,False,2.1900,2.2400,reg,44156 -FLL,2017-06-07,2.2600,2.2690,False,2.2200,2.2500,reg,27922 -FLL,2017-06-08,2.3400,2.3500,False,2.2898,2.3000,reg,46415 FLL,2017-06-09,2.3500,2.3800,False,2.3500,2.3601,reg,13616 FLL,2017-06-12,2.3400,2.3925,False,2.2340,2.3600,reg,9192 FLL,2017-06-13,2.3600,2.3900,False,2.3200,2.3200,reg,5028 @@ -249,3 +246,6 @@ FLL,2018-05-31,3.3900,3.4900,False,3.3300,3.3300,reg,56812 FLL,2018-06-01,3.3900,3.5300,False,3.3000,3.3800,reg,24766 FLL,2018-06-04,3.2500,3.4100,False,3.2500,3.3600,reg,44213 FLL,2018-06-05,3.3600,3.4200,False,3.2500,3.2500,reg,78821 +FLL,2018-06-06,3.4000,3.4700,False,3.3600,3.3600,reg,45094 +FLL,2018-06-07,3.4100,3.4900,False,3.2100,3.3666,reg,48266 +FLL,2018-06-08,3.3900,3.4400,False,3.3800,3.3800,reg,11214 diff --git a/company_library/FLN.csv b/company_library/FLN.csv index 1f186317..296781a5 100644 --- a/company_library/FLN.csv +++ b/company_library/FLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLN,2017-06-06,17.9698,17.9982,False,17.8066,17.8066,reg,21709 -FLN,2017-06-07,17.9879,18.0746,False,17.8700,18.0423,reg,29864 -FLN,2017-06-08,17.8519,17.8610,False,17.7885,17.7885,reg,196431 FLN,2017-06-09,17.7340,17.8882,False,17.7340,17.8428,reg,12457 FLN,2017-06-12,17.7159,17.7159,False,17.5618,17.6524,reg,18247 FLN,2017-06-13,17.7703,17.7703,False,17.6730,17.7340,reg,35383 @@ -249,3 +246,6 @@ FLN,2018-05-31,18.7648,18.7648,False,18.6685,18.7204,reg,3614 FLN,2018-06-01,19.0300,19.0759,False,18.7648,19.0100,reg,125630 FLN,2018-06-04,19.2800,19.3088,False,19.2500,19.2500,reg,21734 FLN,2018-06-05,18.6600,19.1280,False,18.6600,19.1280,reg,11339 +FLN,2018-06-06,18.5226,18.7559,False,18.5200,18.7559,reg,14688 +FLN,2018-06-07,17.8900,18.3500,False,17.3300,18.3500,reg,104802 +FLN,2018-06-08,18.4400,18.5200,False,17.8900,18.1300,reg,36998 diff --git a/company_library/FLNT.csv b/company_library/FLNT.csv index 33eb58db..9478ee4d 100644 --- a/company_library/FLNT.csv +++ b/company_library/FLNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLNT,2017-06-06,3.5000,3.5000,True,3.5000,3.5000,reg,0 -FLNT,2017-06-07,3.5000,3.5000,True,3.5000,3.5000,reg,0 -FLNT,2017-06-08,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-09,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-12,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-13,3.5000,3.5000,True,3.5000,3.5000,reg,0 @@ -249,3 +246,6 @@ FLNT,2018-05-31,2.8000,2.8500,False,2.8000,2.8000,reg,165116 FLNT,2018-06-01,2.8500,2.9500,False,2.7500,2.8000,reg,302424 FLNT,2018-06-04,2.8000,2.8500,False,2.7000,2.8000,reg,150028 FLNT,2018-06-05,2.8500,2.8500,False,2.7500,2.8000,reg,201007 +FLNT,2018-06-06,2.8000,2.9000,False,2.7500,2.8000,reg,200664 +FLNT,2018-06-07,3.0000,3.2000,False,2.8000,2.8500,reg,909368 +FLNT,2018-06-08,2.9000,3.0000,False,2.8500,3.0000,reg,359984 diff --git a/company_library/FLT.csv b/company_library/FLT.csv new file mode 100644 index 00000000..b21d676d --- /dev/null +++ b/company_library/FLT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FLT,2017-06-08,145.4800,146.4050,False,143.7000,146.1200,reg,881715 +FLT,2017-06-09,143.9400,146.6300,False,142.8100,146.2600,reg,867526 +FLT,2017-06-12,142.7900,143.8900,False,140.4600,142.8600,reg,1419959 +FLT,2017-06-13,147.2400,147.8500,False,142.9900,143.9700,reg,1069870 +FLT,2017-06-14,146.5600,147.3600,False,144.9300,147.3600,reg,587821 +FLT,2017-06-15,144.5100,145.7000,False,143.0100,144.8000,reg,752329 +FLT,2017-06-16,144.4100,145.0100,False,142.5100,144.5300,reg,1057492 +FLT,2017-06-19,143.5400,145.8042,False,143.2000,145.2200,reg,646981 +FLT,2017-06-20,140.8300,143.5500,False,140.6000,143.5500,reg,588073 +FLT,2017-06-21,139.9800,142.5150,False,139.5450,141.9100,reg,728404 +FLT,2017-06-22,141.0100,141.5400,False,139.6350,140.0000,reg,805185 +FLT,2017-06-23,144.0800,144.5100,False,140.1900,141.5000,reg,919350 +FLT,2017-06-26,143.4800,145.7500,False,142.9050,144.6000,reg,729129 +FLT,2017-06-27,143.1300,144.4400,False,143.0300,143.3400,reg,819952 +FLT,2017-06-28,147.2800,147.9400,False,143.2800,144.3400,reg,1068603 +FLT,2017-06-29,146.0000,147.9800,False,145.2700,147.1100,reg,658466 +FLT,2017-06-30,144.2100,147.3600,False,144.1200,146.7100,reg,852264 +FLT,2017-07-05,145.3800,146.2850,False,144.8900,145.2200,reg,590273 +FLT,2017-07-06,144.1600,145.4400,False,143.7700,143.9200,reg,729362 +FLT,2017-07-07,145.1000,146.6700,False,144.3100,144.9400,reg,567910 +FLT,2017-07-10,144.7800,145.1500,False,143.5700,144.9100,reg,652536 +FLT,2017-07-11,146.0400,148.0000,False,144.8850,144.8900,reg,753967 +FLT,2017-07-12,146.4600,148.4400,False,146.0700,147.0400,reg,759467 +FLT,2017-07-13,149.5000,150.7500,False,146.8000,147.6000,reg,1193135 +FLT,2017-07-14,149.0300,150.0800,False,148.6300,149.9000,reg,595171 +FLT,2017-07-17,147.6800,149.6600,False,145.6600,149.6600,reg,1130527 +FLT,2017-07-18,149.1400,150.1900,False,147.5300,147.7000,reg,548963 +FLT,2017-07-19,149.5800,149.9200,False,148.3600,149.4300,reg,542439 +FLT,2017-07-20,149.0000,150.0000,False,148.5300,149.9000,reg,873347 +FLT,2017-07-21,148.2500,149.6400,False,147.1500,148.9200,reg,568189 +FLT,2017-07-24,148.3600,148.5700,False,147.2100,148.2000,reg,380790 +FLT,2017-07-25,150.5000,151.3400,False,146.9800,149.0000,reg,877295 +FLT,2017-07-26,153.7500,154.3700,False,150.1800,150.6000,reg,1046460 +FLT,2017-07-27,151.7900,154.2650,False,149.5100,154.1300,reg,1224606 +FLT,2017-07-28,152.0500,153.4246,False,150.9600,150.9600,reg,415755 +FLT,2017-07-31,152.0600,153.3050,False,150.9300,152.5700,reg,619965 +FLT,2017-08-01,154.2000,154.6200,False,152.7100,152.7900,reg,539639 +FLT,2017-08-02,154.1800,155.2900,False,152.9800,154.4700,reg,818335 +FLT,2017-08-03,154.1800,157.3950,False,150.0300,153.8700,reg,1373661 +FLT,2017-08-04,145.2600,155.3100,False,143.8200,155.3100,reg,2365179 +FLT,2017-08-07,142.4600,146.1000,False,141.8800,145.3800,reg,1528975 +FLT,2017-08-08,142.4100,144.2300,False,140.0000,141.9600,reg,1578266 +FLT,2017-08-09,140.2300,142.4000,False,139.7106,142.1800,reg,1353944 +FLT,2017-08-10,138.7400,141.0900,False,138.4300,139.7300,reg,1055728 +FLT,2017-08-11,139.3200,140.2700,False,138.4700,138.8200,reg,735453 +FLT,2017-08-14,141.7800,143.3750,False,139.8980,140.1100,reg,931638 +FLT,2017-08-15,143.2200,144.3450,False,141.5700,141.5700,reg,788404 +FLT,2017-08-16,143.4100,145.0000,False,142.5200,143.4600,reg,1320968 +FLT,2017-08-17,142.0200,144.8677,False,141.8600,143.0900,reg,612825 +FLT,2017-08-18,142.6900,143.4600,False,141.1300,141.4400,reg,668203 +FLT,2017-08-21,143.2500,144.0300,False,141.9800,142.5000,reg,970203 +FLT,2017-08-22,142.3100,144.3200,False,142.3000,144.1800,reg,796200 +FLT,2017-08-23,142.1500,142.6500,False,141.0700,142.0000,reg,1164995 +FLT,2017-08-24,142.4500,142.7800,False,141.4400,142.4200,reg,569618 +FLT,2017-08-25,142.4300,143.8900,False,142.3250,142.8600,reg,568006 +FLT,2017-08-28,143.0600,143.7500,False,142.2500,142.7300,reg,389274 +FLT,2017-08-29,142.7500,143.2100,False,141.2000,142.1700,reg,680667 +FLT,2017-08-30,143.1700,144.0000,False,142.3000,142.6900,reg,627558 +FLT,2017-08-31,143.7700,144.8350,False,143.4200,143.6500,reg,903415 +FLT,2017-09-01,143.9200,145.0700,False,143.5800,143.8000,reg,898953 +FLT,2017-09-05,141.2900,143.8000,False,139.8000,143.0600,reg,858205 +FLT,2017-09-06,140.3600,141.9200,False,139.4710,141.6700,reg,800957 +FLT,2017-09-07,142.0100,143.1900,False,140.3900,140.5000,reg,580031 +FLT,2017-09-08,144.3500,145.5500,False,141.8200,141.8200,reg,917214 +FLT,2017-09-11,146.1000,147.7000,False,144.3500,145.4400,reg,1644411 +FLT,2017-09-12,144.9300,146.9000,False,144.2700,146.0400,reg,1422639 +FLT,2017-09-13,144.7600,145.5100,False,143.1600,143.9000,reg,1266085 +FLT,2017-09-14,144.0100,145.3790,False,143.0100,144.3700,reg,897124 +FLT,2017-09-15,145.0200,146.0700,False,144.1150,144.5200,reg,1299394 +FLT,2017-09-18,151.2100,151.2700,False,145.2726,145.3100,reg,1467151 +FLT,2017-09-19,153.2600,154.5800,False,151.1750,151.2900,reg,1947653 +FLT,2017-09-20,151.0000,153.2852,False,150.4900,153.0300,reg,1404905 +FLT,2017-09-21,150.6400,152.3100,False,150.1300,151.8600,reg,767628 +FLT,2017-09-22,153.6700,153.8700,False,149.7200,150.3300,reg,781736 +FLT,2017-09-25,155.3300,155.5800,False,152.4400,153.4100,reg,1367271 +FLT,2017-09-26,154.7200,155.6700,False,154.1600,155.6700,reg,629981 +FLT,2017-09-27,154.2900,155.4650,False,152.1300,155.2100,reg,666663 +FLT,2017-09-28,154.7000,155.0900,False,153.6800,154.2500,reg,365099 +FLT,2017-09-29,154.7700,155.5890,False,154.5400,155.0000,reg,475148 +FLT,2017-10-02,154.7600,155.8000,False,153.4500,155.3900,reg,677546 +FLT,2017-10-03,155.0000,156.0000,False,154.6600,154.8600,reg,671600 +FLT,2017-10-04,158.3900,158.5300,False,154.8400,155.3700,reg,537528 +FLT,2017-10-05,157.7400,158.9400,False,156.3500,158.3200,reg,762116 +FLT,2017-10-06,160.7600,160.8750,False,157.5050,158.1800,reg,656681 +FLT,2017-10-09,162.1600,163.5100,False,159.9100,160.7900,reg,529807 +FLT,2017-10-10,161.5500,164.6800,False,160.8000,163.0700,reg,818683 +FLT,2017-10-11,161.5700,162.2200,False,160.1500,160.7300,reg,455073 +FLT,2017-10-12,160.3500,161.5550,False,160.0000,160.9200,reg,587022 +FLT,2017-10-13,160.6200,161.8100,False,159.8550,160.4600,reg,615877 +FLT,2017-10-16,160.6900,161.2100,False,160.0050,161.0300,reg,653466 +FLT,2017-10-17,162.6400,162.7750,False,160.3600,160.7200,reg,503432 +FLT,2017-10-18,165.9600,166.2300,False,163.8700,163.8700,reg,1118356 +FLT,2017-10-19,164.0400,165.2100,False,162.8300,165.2100,reg,651631 +FLT,2017-10-20,164.6800,165.7800,False,162.7800,165.0000,reg,539772 +FLT,2017-10-23,164.6700,165.0500,False,164.1000,164.6900,reg,414487 +FLT,2017-10-24,163.8300,166.2700,False,163.4700,164.7200,reg,640022 +FLT,2017-10-25,164.4000,165.7900,False,163.0100,163.4100,reg,1069220 +FLT,2017-10-26,164.1400,165.6100,False,163.6500,164.8400,reg,746944 +FLT,2017-10-27,165.3700,166.0400,False,163.1200,164.7000,reg,798136 +FLT,2017-10-30,163.7000,165.3000,False,163.2400,165.2600,reg,1036405 +FLT,2017-10-31,165.2700,165.7000,False,163.3900,164.2700,reg,1587877 +FLT,2017-11-01,164.3100,167.8200,False,164.0100,166.5000,reg,1435445 +FLT,2017-11-02,182.3100,183.6100,False,168.5000,168.5000,reg,3265262 +FLT,2017-11-03,178.8000,182.9100,False,174.9550,182.5100,reg,1217486 +FLT,2017-11-06,179.8600,181.1400,False,177.7900,178.6700,reg,927420 +FLT,2017-11-07,177.0000,179.3200,False,176.0400,179.3000,reg,820271 +FLT,2017-11-08,175.9500,177.9600,False,175.6800,177.0000,reg,1010330 +FLT,2017-11-09,177.0000,177.1800,False,174.7100,175.3400,reg,822874 +FLT,2017-11-10,180.5500,180.5900,False,176.1100,176.1100,reg,970537 +FLT,2017-11-13,181.4200,181.9000,False,178.6600,179.2600,reg,903110 +FLT,2017-11-14,178.6800,181.2500,False,178.5700,181.0000,reg,528896 +FLT,2017-11-15,176.4800,177.4400,False,174.3100,176.2100,reg,759231 +FLT,2017-11-16,178.6500,179.7000,False,176.4000,176.5300,reg,754608 +FLT,2017-11-17,178.6900,179.9400,False,178.0100,179.0000,reg,1059973 +FLT,2017-11-20,178.7300,179.2400,False,176.9550,178.4800,reg,664521 +FLT,2017-11-21,179.9200,182.8300,False,178.8000,179.4100,reg,676140 +FLT,2017-11-22,178.6400,180.0000,False,178.0400,180.0000,reg,318111 +FLT,2017-11-27,178.5700,180.2000,False,178.1300,179.6600,reg,385687 +FLT,2017-11-28,180.1300,181.2900,False,178.6800,178.6800,reg,721871 +FLT,2017-11-29,179.5200,181.3350,False,177.7100,180.6700,reg,494693 +FLT,2017-11-30,181.8700,184.0600,False,180.3900,180.3900,reg,811087 +FLT,2017-12-01,180.8400,182.9100,False,180.0000,181.9700,reg,900327 +FLT,2017-12-04,183.6000,186.0400,False,180.9524,182.8800,reg,1227257 +FLT,2017-12-05,183.8700,184.7900,False,182.0400,183.9900,reg,660071 +FLT,2017-12-06,184.4800,185.5099,False,182.3180,183.7700,reg,709147 +FLT,2017-12-07,185.7200,188.8500,False,184.8000,184.8600,reg,970044 +FLT,2017-12-08,186.4300,187.1300,False,184.2900,185.8000,reg,559351 +FLT,2017-12-11,189.1300,189.3100,False,185.7500,187.2700,reg,826043 +FLT,2017-12-12,189.2900,191.0000,False,187.9300,188.6200,reg,648820 +FLT,2017-12-13,189.7300,192.5100,False,189.3100,189.5500,reg,595032 +FLT,2017-12-14,188.5000,190.0990,False,187.4200,189.5000,reg,497348 +FLT,2017-12-15,190.1100,190.2600,False,188.2100,189.1400,reg,725909 +FLT,2017-12-18,190.6800,192.2400,False,190.4100,191.3200,reg,592901 +FLT,2017-12-19,188.8600,190.3800,False,188.3595,190.2100,reg,599564 +FLT,2017-12-20,190.1700,190.5700,False,188.9700,189.5000,reg,401928 +FLT,2017-12-21,191.1800,191.7100,False,189.3401,190.3300,reg,480234 +FLT,2017-12-22,190.4600,191.9300,False,189.5200,191.9300,reg,333666 +FLT,2017-12-26,191.3400,191.7000,False,189.1700,190.1300,reg,347246 +FLT,2017-12-27,191.4300,192.2400,False,190.9500,191.4700,reg,368781 +FLT,2017-12-28,193.3800,194.0000,False,189.7400,191.9500,reg,422408 +FLT,2017-12-29,192.4300,194.5100,False,191.7900,194.5100,reg,535053 +FLT,2018-01-02,193.8700,196.2200,False,191.5300,192.8000,reg,908648 +FLT,2018-01-03,194.9600,196.1750,False,192.7800,194.8600,reg,943410 +FLT,2018-01-04,195.4600,197.0300,False,194.2900,196.2400,reg,969829 +FLT,2018-01-05,197.0000,197.0300,False,194.6700,196.0400,reg,465333 +FLT,2018-01-08,197.1600,198.8599,False,195.4800,197.3600,reg,619865 +FLT,2018-01-09,196.9100,197.8600,False,196.4506,197.2800,reg,398740 +FLT,2018-01-10,200.9100,201.4000,False,196.1500,199.3200,reg,563317 +FLT,2018-01-11,202.5800,203.5900,False,200.0000,201.3800,reg,471134 +FLT,2018-01-12,203.2700,203.8500,False,202.3700,202.7900,reg,353400 +FLT,2018-01-16,201.8000,206.2000,False,200.5150,205.0200,reg,348989 +FLT,2018-01-17,203.4000,204.2700,False,202.0500,203.2500,reg,493456 +FLT,2018-01-18,203.2500,205.0600,False,202.4000,203.8000,reg,454897 +FLT,2018-01-19,206.6500,207.0300,False,203.6700,204.2500,reg,457218 +FLT,2018-01-22,206.7700,207.9600,False,205.0100,207.5600,reg,492898 +FLT,2018-01-23,208.8500,209.1800,False,205.5800,206.6900,reg,457218 +FLT,2018-01-24,207.8300,210.5800,False,207.5300,209.6900,reg,317631 +FLT,2018-01-25,212.1200,213.7400,False,208.4250,209.9000,reg,515483 +FLT,2018-01-26,212.0300,213.0050,False,211.3000,212.5000,reg,365150 +FLT,2018-01-29,210.0000,212.9700,False,209.6900,211.9500,reg,550465 +FLT,2018-01-30,209.5900,210.9600,False,207.5500,209.1900,reg,366414 +FLT,2018-01-31,212.5000,212.5400,False,209.7899,210.0400,reg,384975 +FLT,2018-02-01,211.2500,212.9550,False,209.9700,211.7300,reg,589153 +FLT,2018-02-02,207.5100,211.2200,False,207.0000,209.9900,reg,362575 +FLT,2018-02-05,200.3400,209.4900,False,199.4600,206.7000,reg,707450 +FLT,2018-02-06,203.4500,205.7150,False,196.1200,196.8100,reg,775812 +FLT,2018-02-07,203.3200,208.2600,False,200.9200,203.4000,reg,810608 +FLT,2018-02-08,194.6100,204.7600,False,194.5900,203.9800,reg,1208910 +FLT,2018-02-09,189.9200,198.0100,False,182.5000,192.4000,reg,1637377 +FLT,2018-02-12,192.6900,193.7100,False,189.4600,191.9400,reg,813378 +FLT,2018-02-13,194.2000,194.5600,False,190.3900,192.9000,reg,723907 +FLT,2018-02-14,194.7700,195.5900,False,191.1000,193.3400,reg,714175 +FLT,2018-02-15,196.3600,196.7300,False,194.3400,196.3700,reg,610475 +FLT,2018-02-16,198.6000,200.5100,False,193.9800,195.0000,reg,693396 +FLT,2018-02-20,199.4500,201.6400,False,197.8700,197.9400,reg,820754 +FLT,2018-02-21,203.6400,207.1700,False,199.0200,199.0200,reg,758812 +FLT,2018-02-22,204.0700,205.3000,False,202.8900,203.6400,reg,492409 +FLT,2018-02-23,206.1800,207.1157,False,203.2500,204.5300,reg,519085 +FLT,2018-02-26,203.9600,206.7400,False,202.7500,206.5600,reg,547061 +FLT,2018-02-27,201.3200,204.9700,False,200.8800,204.3300,reg,598527 +FLT,2018-02-28,199.9300,203.9200,False,199.8300,202.4100,reg,510022 +FLT,2018-03-01,199.7500,201.3650,False,197.2900,200.1100,reg,859051 +FLT,2018-03-02,201.4500,201.7000,False,196.9000,198.3800,reg,527782 +FLT,2018-03-05,203.7000,205.5400,False,199.7800,201.0000,reg,471250 +FLT,2018-03-06,203.4200,204.5500,False,202.2600,204.2400,reg,394479 +FLT,2018-03-07,205.1600,205.9400,False,200.8300,200.8700,reg,394024 +FLT,2018-03-08,206.5200,207.5200,False,204.6500,206.3100,reg,362240 +FLT,2018-03-09,209.4000,210.9400,False,206.8200,207.6400,reg,388783 +FLT,2018-03-12,208.6900,210.2100,False,208.2400,209.4300,reg,283679 +FLT,2018-03-13,207.8000,210.0000,False,206.2100,210.0000,reg,357224 +FLT,2018-03-14,207.9000,208.9190,False,206.3200,208.8300,reg,431158 +FLT,2018-03-15,206.7800,208.8890,False,205.9800,208.0000,reg,281743 +FLT,2018-03-16,209.0100,209.0900,False,205.5900,206.6900,reg,336748 +FLT,2018-03-19,205.1300,208.3000,False,202.8300,208.3000,reg,392989 +FLT,2018-03-20,208.2900,209.9000,False,203.6510,205.4900,reg,372254 +FLT,2018-03-21,208.6400,211.8700,False,208.3660,210.4100,reg,496865 +FLT,2018-03-22,202.8400,208.7800,False,202.8100,205.7900,reg,576890 +FLT,2018-03-23,198.2300,204.3900,False,198.0300,202.5300,reg,576874 +FLT,2018-03-26,202.1900,202.6900,False,198.7400,200.5400,reg,447815 +FLT,2018-03-27,198.6100,203.9000,False,197.9900,203.4400,reg,431885 +FLT,2018-03-28,196.6300,198.5300,False,194.1700,198.0000,reg,412657 +FLT,2018-03-29,202.5000,202.8000,False,196.8800,197.6000,reg,625224 +FLT,2018-04-02,198.1600,202.4000,False,195.9800,201.9300,reg,476559 +FLT,2018-04-03,199.1300,200.2700,False,196.8350,199.0900,reg,386752 +FLT,2018-04-04,199.2100,199.9100,False,194.2000,195.5800,reg,408199 +FLT,2018-04-05,200.2100,202.6100,False,199.9000,200.6400,reg,277843 +FLT,2018-04-06,196.3400,200.4500,False,195.3800,199.2900,reg,272930 +FLT,2018-04-09,196.4900,199.9000,False,196.4900,198.2000,reg,215947 +FLT,2018-04-10,200.1900,200.7300,False,198.1600,198.6400,reg,313561 +FLT,2018-04-11,200.0700,202.0000,False,198.7900,198.7900,reg,303025 +FLT,2018-04-12,200.6800,202.0000,False,200.4400,201.1300,reg,310791 +FLT,2018-04-13,200.9800,203.2000,False,199.4600,202.1600,reg,345267 +FLT,2018-04-16,202.8300,203.4000,False,201.5800,202.8900,reg,452764 +FLT,2018-04-17,209.0500,209.2200,False,203.8400,204.7200,reg,1038686 +FLT,2018-04-18,210.8900,212.4900,False,208.3100,209.7600,reg,756066 +FLT,2018-04-19,209.6900,211.9460,False,209.4600,210.3900,reg,356111 +FLT,2018-04-20,208.9500,210.2800,False,206.6800,209.7100,reg,890597 +FLT,2018-04-23,206.3900,211.9700,False,204.5300,209.6100,reg,460362 +FLT,2018-04-24,205.7600,209.2500,False,203.9500,207.8800,reg,496658 +FLT,2018-04-25,201.2900,206.1600,False,200.4350,205.9200,reg,496957 +FLT,2018-04-26,206.0600,206.5900,False,202.3650,202.7100,reg,469905 +FLT,2018-04-27,207.7300,208.3400,False,206.4500,206.9700,reg,545224 +FLT,2018-04-30,207.2800,208.8000,False,205.7700,208.4600,reg,499202 +FLT,2018-05-01,210.3500,210.4500,False,206.1100,207.0700,reg,456566 +FLT,2018-05-02,210.4700,213.2600,False,209.5400,210.4600,reg,785381 +FLT,2018-05-03,210.4400,212.4900,False,208.0000,209.0400,reg,879251 +FLT,2018-05-04,200.0400,204.2100,False,196.8100,203.4900,reg,2021497 +FLT,2018-05-07,203.0700,204.6900,False,199.4500,200.0400,reg,1179723 +FLT,2018-05-08,203.2500,203.8600,False,202.3500,202.6600,reg,572383 +FLT,2018-05-09,204.1100,206.2900,False,203.7500,204.8200,reg,488850 +FLT,2018-05-10,204.2400,205.9800,False,203.8500,205.0700,reg,562737 +FLT,2018-05-11,202.5800,204.4300,False,201.9500,204.0900,reg,748712 +FLT,2018-05-14,202.3000,203.3900,False,201.4300,202.7800,reg,426208 +FLT,2018-05-15,202.2000,202.2400,False,200.6500,202.1700,reg,446690 +FLT,2018-05-16,203.3300,204.2900,False,201.7800,202.4000,reg,356031 +FLT,2018-05-17,205.5000,206.8700,False,202.6700,203.4900,reg,518379 +FLT,2018-05-18,204.4700,206.0000,False,203.9900,204.9900,reg,664706 +FLT,2018-05-21,203.5300,206.5800,False,202.1600,205.6000,reg,497917 +FLT,2018-05-22,199.5800,204.0650,False,199.3000,203.6000,reg,623389 +FLT,2018-05-23,200.6000,200.6100,False,198.1800,198.1800,reg,334805 +FLT,2018-05-24,202.3600,203.2000,False,199.8450,200.4500,reg,668736 +FLT,2018-05-25,202.1200,204.6400,False,201.7300,202.3400,reg,839353 +FLT,2018-05-29,199.9600,201.2200,False,192.4000,201.0500,reg,2073579 +FLT,2018-05-30,201.3300,202.9200,False,199.2000,200.4900,reg,994577 +FLT,2018-05-31,199.3500,203.4900,False,199.1900,201.1400,reg,676508 +FLT,2018-06-01,200.6800,202.2400,False,199.4600,200.0300,reg,731656 +FLT,2018-06-04,202.2400,202.4500,False,196.7200,201.6600,reg,1107164 +FLT,2018-06-05,204.1600,204.4100,False,201.9600,202.3600,reg,529246 +FLT,2018-06-06,207.5100,207.7100,False,203.5500,204.5800,reg,594310 +FLT,2018-06-07,200.1500,207.0800,False,199.4300,207.0800,reg,956645 diff --git a/company_library/FLWS.csv b/company_library/FLWS.csv index d68d3e99..b5a9a542 100644 --- a/company_library/FLWS.csv +++ b/company_library/FLWS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLWS,2017-06-06,9.9000,10.1000,False,9.8500,9.9500,reg,137547 -FLWS,2017-06-07,9.9000,10.0500,False,9.7950,9.9500,reg,159788 -FLWS,2017-06-08,10.0000,10.0500,False,9.8000,9.9000,reg,177448 FLWS,2017-06-09,10.1500,10.3500,False,9.9000,10.0000,reg,161109 FLWS,2017-06-12,10.1500,10.3500,False,9.9600,10.1500,reg,202601 FLWS,2017-06-13,10.2500,10.4500,False,10.1500,10.1500,reg,258870 @@ -249,3 +246,6 @@ FLWS,2018-05-31,12.6000,12.7000,False,12.2500,12.7000,reg,209923 FLWS,2018-06-01,12.7000,12.7500,False,12.3000,12.6500,reg,111314 FLWS,2018-06-04,12.9000,12.9000,False,12.7000,12.7500,reg,79250 FLWS,2018-06-05,12.9500,12.9500,False,12.6900,12.9000,reg,58316 +FLWS,2018-06-06,12.8500,13.0000,False,12.7500,13.0000,reg,65348 +FLWS,2018-06-07,12.8000,12.9500,False,12.6500,12.8500,reg,78224 +FLWS,2018-06-08,12.9500,13.1000,False,12.8000,12.8000,reg,130716 diff --git a/company_library/FLXN.csv b/company_library/FLXN.csv index 408de6e2..58d16817 100644 --- a/company_library/FLXN.csv +++ b/company_library/FLXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLXN,2017-06-06,17.0300,17.4600,False,16.8100,17.0500,reg,298024 -FLXN,2017-06-07,17.0200,17.7700,False,16.5900,17.4500,reg,573852 -FLXN,2017-06-08,17.4100,17.7300,False,16.7500,17.1800,reg,353419 FLXN,2017-06-09,17.0700,17.6200,False,16.8000,17.4000,reg,497664 FLXN,2017-06-12,17.0400,17.6400,False,16.6000,17.1400,reg,669504 FLXN,2017-06-13,17.2000,17.4400,False,16.7500,17.1400,reg,565801 @@ -249,3 +246,6 @@ FLXN,2018-05-31,27.1100,27.4500,False,26.6500,26.6500,reg,425261 FLXN,2018-06-01,27.0100,27.5000,False,26.8700,27.2300,reg,363992 FLXN,2018-06-04,26.8200,27.2000,False,25.9500,27.0500,reg,403389 FLXN,2018-06-05,27.1500,27.4000,False,26.5000,26.7900,reg,426743 +FLXN,2018-06-06,27.1500,27.3300,False,26.9200,27.2700,reg,209032 +FLXN,2018-06-07,26.5000,27.2500,False,26.5000,27.2400,reg,308527 +FLXN,2018-06-08,26.5500,26.8350,False,26.1500,26.4200,reg,298669 diff --git a/company_library/FLXS.csv b/company_library/FLXS.csv index 43dab7b5..69f34968 100644 --- a/company_library/FLXS.csv +++ b/company_library/FLXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLXS,2017-06-06,49.7812,51.2632,False,49.5750,51.1552,reg,35094 -FLXS,2017-06-07,50.8117,50.9786,False,49.1236,50.1836,reg,48652 -FLXS,2017-06-08,53.5403,53.9329,False,50.8902,50.8902,reg,29809 FLXS,2017-06-09,53.7169,55.3755,False,52.0239,53.9329,reg,63332 FLXS,2017-06-12,52.9219,55.1401,False,52.1269,53.4814,reg,47590 FLXS,2017-06-13,52.8238,53.9623,False,51.3810,53.1477,reg,47759 @@ -249,3 +246,6 @@ FLXS,2018-05-31,37.2700,38.5900,False,37.1300,38.5900,reg,15664 FLXS,2018-06-01,36.9400,37.5400,False,36.2341,37.2550,reg,24785 FLXS,2018-06-04,37.0200,37.6350,False,36.8000,37.6350,reg,39729 FLXS,2018-06-05,38.4000,38.5000,False,36.7084,37.0200,reg,23514 +FLXS,2018-06-06,38.5900,38.9300,False,37.6100,38.4100,reg,27983 +FLXS,2018-06-07,38.8300,39.3200,False,38.3500,38.4800,reg,6629 +FLXS,2018-06-08,38.5600,38.9900,False,37.9445,38.7000,reg,12105 diff --git a/company_library/FMAO.csv b/company_library/FMAO.csv index d63ae9cf..1d366fbd 100644 --- a/company_library/FMAO.csv +++ b/company_library/FMAO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMAO,2017-06-06,40.4937,40.4937,True,40.4937,40.4937,reg,0 -FMAO,2017-06-07,40.4937,40.4937,True,40.4937,40.4937,reg,0 -FMAO,2017-06-08,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-09,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-12,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-13,40.4937,40.4937,True,40.4937,40.4937,reg,0 @@ -249,3 +246,6 @@ FMAO,2018-05-31,41.3500,41.9700,False,41.2200,41.3900,reg,4953 FMAO,2018-06-01,41.9000,41.9300,False,40.9000,41.2200,reg,7294 FMAO,2018-06-04,41.5600,42.2500,False,41.5200,41.5200,reg,9023 FMAO,2018-06-05,43.5700,43.9700,False,41.5000,41.5000,reg,16431 +FMAO,2018-06-06,43.5000,44.0000,False,42.6052,43.9500,reg,7672 +FMAO,2018-06-07,42.5000,43.7869,False,41.8600,43.0700,reg,8506 +FMAO,2018-06-08,41.4100,43.9690,False,41.3100,42.6300,reg,7337 diff --git a/company_library/FMB.csv b/company_library/FMB.csv index e740e95c..d75e3675 100644 --- a/company_library/FMB.csv +++ b/company_library/FMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMB,2017-06-06,51.7819,51.7867,False,51.6564,51.6649,reg,9311 -FMB,2017-06-07,51.7039,51.9379,False,51.6161,51.7234,reg,49191 -FMB,2017-06-08,51.5869,51.7819,False,51.5869,51.7819,reg,41375 FMB,2017-06-09,51.7234,51.7331,False,51.6215,51.7136,reg,11555 FMB,2017-06-12,51.6649,51.7331,False,51.5966,51.5966,reg,12827 FMB,2017-06-13,51.7000,51.7136,False,51.5382,51.5382,reg,10308 @@ -249,3 +246,6 @@ FMB,2018-05-31,52.7100,52.7800,False,52.5800,52.6800,reg,23932 FMB,2018-06-01,52.6000,52.6799,False,52.5800,52.5800,reg,21836 FMB,2018-06-04,52.6000,52.7000,False,52.5900,52.6600,reg,29038 FMB,2018-06-05,52.6800,52.7300,False,52.5500,52.5700,reg,32033 +FMB,2018-06-06,52.5968,52.6799,False,52.4801,52.5200,reg,34794 +FMB,2018-06-07,52.6998,52.7100,False,52.6401,52.6500,reg,50394 +FMB,2018-06-08,52.6400,52.7000,False,52.5400,52.7000,reg,26187 diff --git a/company_library/FMBH.csv b/company_library/FMBH.csv index 8dd3195b..aedb9cf5 100644 --- a/company_library/FMBH.csv +++ b/company_library/FMBH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMBH,2017-06-06,32.3068,32.6212,False,32.0710,32.2675,reg,68884 -FMBH,2017-06-07,32.8374,32.9356,False,32.3461,32.3461,reg,6777 -FMBH,2017-06-08,34.5077,35.1660,False,32.4836,32.8767,reg,23432 FMBH,2017-06-09,35.5885,35.8145,False,34.4488,34.4488,reg,33423 FMBH,2017-06-12,36.1879,36.9445,False,34.1049,35.4608,reg,27504 FMBH,2017-06-13,35.8637,36.5416,False,35.5976,36.3549,reg,24382 @@ -249,3 +246,6 @@ FMBH,2018-05-31,37.4600,37.9000,False,37.2700,37.7200,reg,27073 FMBH,2018-06-01,37.9500,38.3500,False,37.5100,37.6700,reg,70696 FMBH,2018-06-04,39.7400,39.9500,False,37.5200,38.1700,reg,64567 FMBH,2018-06-05,39.3700,39.9900,False,39.0500,39.9900,reg,25596 +FMBH,2018-06-06,40.3400,40.3700,False,38.9000,39.4700,reg,26486 +FMBH,2018-06-07,40.1000,40.6500,False,39.9400,40.5000,reg,14596 +FMBH,2018-06-08,40.0800,40.4500,False,39.9600,40.1100,reg,20001 diff --git a/company_library/FMBI.csv b/company_library/FMBI.csv index a8191d7d..73a71383 100644 --- a/company_library/FMBI.csv +++ b/company_library/FMBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMBI,2017-06-06,21.9822,22.1690,False,21.8839,21.9724,reg,828667 -FMBI,2017-06-07,22.2771,22.4246,False,22.0019,22.0904,reg,781016 -FMBI,2017-06-08,22.9555,23.3979,False,22.2182,22.2870,reg,1293873 FMBI,2017-06-09,23.8501,23.9779,False,23.0440,23.1030,reg,1228892 FMBI,2017-06-12,23.5159,24.3023,False,23.4077,23.8501,reg,874871 FMBI,2017-06-13,23.6043,23.8010,False,23.4175,23.6535,reg,965799 @@ -249,3 +246,6 @@ FMBI,2018-05-31,26.2700,26.6000,False,26.2500,26.3700,reg,461317 FMBI,2018-06-01,26.5200,26.7100,False,26.4500,26.5000,reg,503893 FMBI,2018-06-04,26.7800,26.8000,False,26.5100,26.6600,reg,441349 FMBI,2018-06-05,26.7300,26.8000,False,26.4200,26.6500,reg,424559 +FMBI,2018-06-06,27.2500,27.2600,False,26.7890,26.8200,reg,442411 +FMBI,2018-06-07,26.8900,27.4000,False,26.8600,27.3400,reg,1013259 +FMBI,2018-06-08,26.8900,26.9300,False,26.4600,26.4600,reg,929412 diff --git a/company_library/FMC.csv b/company_library/FMC.csv new file mode 100644 index 00000000..e0fb1793 --- /dev/null +++ b/company_library/FMC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FMC,2017-06-08,75.6377,75.9750,False,75.2211,75.4691,reg,967627 +FMC,2017-06-09,76.0047,76.7586,False,75.4492,75.6476,reg,707264 +FMC,2017-06-12,74.8144,76.3916,False,74.7053,75.8262,reg,851295 +FMC,2017-06-13,76.1535,76.1833,False,74.6656,74.9433,reg,1306880 +FMC,2017-06-14,75.2112,76.3073,False,74.9037,76.2924,reg,1513131 +FMC,2017-06-15,75.2112,75.2409,False,73.8720,74.3978,reg,1282478 +FMC,2017-06-16,75.5385,75.9651,False,74.8640,75.3996,reg,1772468 +FMC,2017-06-19,75.0029,76.3718,False,74.9731,75.8559,reg,1681705 +FMC,2017-06-20,75.2211,75.5683,False,74.6457,74.6457,reg,959986 +FMC,2017-06-21,74.9830,75.7270,False,74.9334,75.2905,reg,1067526 +FMC,2017-06-22,73.6637,75.3699,False,73.6538,74.9929,reg,716546 +FMC,2017-06-23,74.1795,74.5862,False,72.7858,73.4256,reg,1135108 +FMC,2017-06-26,74.1696,74.8144,False,73.9910,74.5763,reg,477568 +FMC,2017-06-27,73.4157,74.8243,False,73.4157,74.5465,reg,534702 +FMC,2017-06-28,74.5839,74.9815,False,73.7587,73.8581,reg,510416 +FMC,2017-06-29,72.9335,74.6535,False,72.1879,74.5739,reg,994490 +FMC,2017-06-30,72.6253,73.2914,False,71.0147,72.1978,reg,3335164 +FMC,2017-07-05,73.1224,73.5300,False,72.3967,73.2218,reg,922494 +FMC,2017-07-06,73.1721,73.4704,False,72.4165,72.8043,reg,743465 +FMC,2017-07-07,74.1564,74.4944,False,73.1324,73.4107,reg,682479 +FMC,2017-07-10,75.4289,76.0354,False,73.6096,73.9178,reg,1052674 +FMC,2017-07-11,73.7985,75.1506,False,73.5002,75.1207,reg,1308302 +FMC,2017-07-12,75.0909,75.2202,False,74.4347,74.5342,reg,793092 +FMC,2017-07-13,76.3833,76.6021,False,74.9617,75.4588,reg,1402243 +FMC,2017-07-14,76.0453,76.7711,False,75.9459,76.5424,reg,894203 +FMC,2017-07-17,76.3336,76.7313,False,76.0056,76.0056,reg,738957 +FMC,2017-07-18,75.5582,76.0354,False,75.4090,75.7073,reg,661522 +FMC,2017-07-19,75.7371,76.0453,False,75.4389,75.6278,reg,731865 +FMC,2017-07-20,75.3494,75.8763,False,74.9666,75.7272,reg,435798 +FMC,2017-07-21,75.6178,75.7471,False,75.0511,75.3991,reg,454821 +FMC,2017-07-24,76.3535,76.7611,False,75.5085,75.5582,reg,649068 +FMC,2017-07-25,77.5366,77.6658,False,76.3276,76.8307,reg,847993 +FMC,2017-07-26,76.5524,77.8448,False,76.4728,77.6161,reg,748603 +FMC,2017-07-27,76.1845,77.3278,False,75.3395,76.8108,reg,487565 +FMC,2017-07-28,76.2044,76.8407,False,75.5791,76.3734,reg,588905 +FMC,2017-07-31,75.9360,76.7313,False,75.6079,76.5524,reg,706229 +FMC,2017-08-01,76.9003,76.9997,False,75.3196,76.2143,reg,1072165 +FMC,2017-08-02,83.3625,83.6509,False,80.1712,81.1356,reg,4997914 +FMC,2017-08-03,82.8555,84.5655,False,82.4976,83.3526,reg,2496943 +FMC,2017-08-04,83.8596,83.9888,False,82.5871,83.5912,reg,1097534 +FMC,2017-08-07,84.1082,84.6053,False,83.6011,84.3368,reg,1205446 +FMC,2017-08-08,83.8795,84.4064,False,83.3626,83.7900,reg,1191507 +FMC,2017-08-09,84.1181,84.5059,False,83.6210,83.9193,reg,1263916 +FMC,2017-08-10,82.5672,84.2175,False,82.4777,83.7602,reg,1164788 +FMC,2017-08-11,82.2490,83.3625,False,82.0303,82.5175,reg,774942 +FMC,2017-08-14,82.8654,83.4421,False,82.3186,82.6964,reg,777438 +FMC,2017-08-15,84.0684,84.3269,False,82.5274,82.8953,reg,920809 +FMC,2017-08-16,84.2474,84.6749,False,84.0187,84.2374,reg,1083425 +FMC,2017-08-17,82.2988,84.3667,False,82.2292,84.1479,reg,1061898 +FMC,2017-08-18,82.1496,82.8257,False,81.4636,82.1894,reg,885445 +FMC,2017-08-21,82.9748,83.0842,False,82.0900,82.1795,reg,428427 +FMC,2017-08-22,83.9690,84.1977,False,83.1637,83.3327,reg,571440 +FMC,2017-08-23,83.9292,84.0684,False,83.7155,83.7204,reg,584302 +FMC,2017-08-24,83.6210,84.3965,False,83.1935,84.2175,reg,796227 +FMC,2017-08-25,83.8099,84.5059,False,83.7801,84.4363,reg,588858 +FMC,2017-08-28,84.0485,84.3170,False,83.5912,83.8596,reg,542004 +FMC,2017-08-29,83.9392,84.0088,False,83.0593,83.4918,reg,633195 +FMC,2017-08-30,83.9889,84.0634,False,83.5614,83.6906,reg,591496 +FMC,2017-08-31,85.7188,87.6773,False,85.3509,87.6674,reg,2516511 +FMC,2017-09-01,86.9018,87.0609,False,85.5299,86.1761,reg,1056872 +FMC,2017-09-05,85.1222,87.5381,False,85.0725,87.0907,reg,782072 +FMC,2017-09-06,85.7983,85.9673,False,84.9135,85.6094,reg,927640 +FMC,2017-09-07,87.1504,87.3095,False,85.6691,86.1264,reg,860293 +FMC,2017-09-08,86.6334,87.2200,False,86.3153,86.8223,reg,774829 +FMC,2017-09-11,88.4528,89.6856,False,87.2896,87.4884,reg,1477050 +FMC,2017-09-12,89.1785,90.1528,False,88.2143,89.1984,reg,1170578 +FMC,2017-09-13,89.1189,89.4668,False,88.6019,89.1388,reg,853398 +FMC,2017-09-14,89.2879,89.4768,False,88.7262,88.9797,reg,2113344 +FMC,2017-09-15,89.0393,89.3774,False,88.2539,89.1785,reg,1362888 +FMC,2017-09-18,90.8289,91.3359,False,89.3376,89.3774,reg,1537848 +FMC,2017-09-19,91.6043,91.8628,False,90.3598,91.1371,reg,1578737 +FMC,2017-09-20,91.4154,92.8968,False,90.6698,92.3003,reg,1273730 +FMC,2017-09-21,89.9142,91.4950,False,89.8347,91.1868,reg,1234207 +FMC,2017-09-22,89.4271,91.3459,False,88.6118,90.3517,reg,1300882 +FMC,2017-09-25,85.5100,89.4668,False,85.2714,89.2183,reg,2605322 +FMC,2017-09-26,85.2117,87.0311,False,84.9930,85.8579,reg,1354117 +FMC,2017-09-27,86.6831,87.5779,False,85.3907,85.9375,reg,1093365 +FMC,2017-09-28,87.6144,88.2021,False,86.8774,87.0168,reg,1079767 +FMC,2017-09-29,88.9591,89.3875,False,87.2857,87.9432,reg,1250700 +FMC,2017-10-02,88.5010,89.4373,False,87.6842,88.9591,reg,1051133 +FMC,2017-10-03,89.9552,90.2341,False,88.4810,88.7400,reg,1376926 +FMC,2017-10-04,90.6027,90.7023,False,89.5767,90.1445,reg,1302252 +FMC,2017-10-05,91.3597,91.4692,False,90.5329,91.0509,reg,1056129 +FMC,2017-10-06,90.8019,91.0907,False,89.4572,90.6823,reg,1055322 +FMC,2017-10-09,90.4034,91.2003,False,90.0449,90.9812,reg,458893 +FMC,2017-10-10,90.3238,90.6724,False,89.8058,90.5130,reg,675825 +FMC,2017-10-11,92.0669,92.2163,False,90.9114,91.3099,reg,802460 +FMC,2017-10-12,92.5649,92.9035,False,91.5091,91.8278,reg,934782 +FMC,2017-10-13,93.3518,94.0491,False,92.9534,93.3120,reg,1045987 +FMC,2017-10-16,94.6368,94.6965,False,93.2821,93.5510,reg,1107613 +FMC,2017-10-17,94.0491,94.4774,False,93.7105,94.4774,reg,962466 +FMC,2017-10-18,93.6905,94.7065,False,93.6108,94.1487,reg,871849 +FMC,2017-10-19,93.7502,93.9295,False,92.2960,93.3817,reg,758084 +FMC,2017-10-20,94.1786,94.4375,False,93.5809,94.2782,reg,832994 +FMC,2017-10-23,93.8399,94.6666,False,93.6606,94.5969,reg,642927 +FMC,2017-10-24,93.8001,94.4276,False,93.5321,93.9196,reg,716956 +FMC,2017-10-25,92.8438,94.1387,False,91.7481,93.6506,reg,973989 +FMC,2017-10-26,92.7741,93.6307,False,92.2860,93.5012,reg,730344 +FMC,2017-10-27,92.1466,93.2024,False,91.2302,92.8239,reg,944051 +FMC,2017-10-30,91.9872,92.5350,False,91.5689,92.1466,reg,1080229 +FMC,2017-10-31,92.4952,92.9733,False,92.0868,92.1067,reg,997560 +FMC,2017-11-01,91.5390,93.5411,False,90.8915,93.4713,reg,1282058 +FMC,2017-11-02,89.7958,91.6187,False,87.2758,91.2900,reg,1914082 +FMC,2017-11-03,90.7521,90.8915,False,89.0488,89.6464,reg,1532397 +FMC,2017-11-06,90.6027,91.4792,False,90.0299,90.9612,reg,1428601 +FMC,2017-11-07,93.1426,94.1885,False,91.0907,91.1007,reg,2484969 +FMC,2017-11-08,92.8737,94.4973,False,92.7641,93.2124,reg,1407565 +FMC,2017-11-09,91.7979,92.6147,False,91.4692,92.1864,reg,1157373 +FMC,2017-11-10,92.8538,92.8936,False,91.5489,91.5489,reg,733667 +FMC,2017-11-13,94.5073,94.8758,False,92.0918,92.5848,reg,1419383 +FMC,2017-11-14,92.6446,94.1288,False,92.1466,93.7403,reg,1471264 +FMC,2017-11-15,91.7581,92.2462,False,89.6464,92.1366,reg,1445572 +FMC,2017-11-16,92.9534,93.4713,False,91.5190,91.9474,reg,1002690 +FMC,2017-11-17,92.5749,93.4514,False,92.3956,93.1825,reg,800093 +FMC,2017-11-20,92.3059,93.0430,False,92.1964,92.6147,reg,865515 +FMC,2017-11-21,94.0491,94.1487,False,92.4753,92.9335,reg,711221 +FMC,2017-11-22,92.8040,94.3678,False,92.7044,94.3080,reg,458130 +FMC,2017-11-27,93.4415,94.8559,False,93.3419,94.2383,reg,901287 +FMC,2017-11-28,94.1288,94.1686,False,92.6456,93.6706,reg,701345 +FMC,2017-11-29,92.8438,94.2184,False,91.7183,93.8897,reg,1062545 +FMC,2017-11-30,94.0291,94.5670,False,92.8438,93.0132,reg,1152818 +FMC,2017-12-01,93.5610,94.5670,False,91.6485,94.1288,reg,1335271 +FMC,2017-12-04,91.1107,94.5969,False,91.0609,94.2782,reg,1350621 +FMC,2017-12-05,89.4970,91.3796,False,88.8995,90.9015,reg,1141524 +FMC,2017-12-06,87.6443,89.6763,False,87.6144,89.0787,reg,1307105 +FMC,2017-12-07,87.9033,89.0289,False,87.2160,87.3355,reg,1345882 +FMC,2017-12-08,88.4611,89.8855,False,88.2221,88.6105,reg,1008370 +FMC,2017-12-11,89.2878,89.6166,False,88.5209,88.6304,reg,934587 +FMC,2017-12-12,89.7958,90.3038,False,88.8197,89.7958,reg,760949 +FMC,2017-12-13,90.3536,90.7820,False,89.4173,89.7958,reg,915354 +FMC,2017-12-14,89.5070,91.0609,False,89.2281,90.3238,reg,1064167 +FMC,2017-12-15,91.8378,92.1765,False,90.2142,90.2939,reg,2635699 +FMC,2017-12-18,93.5809,93.7303,False,92.3358,92.6845,reg,1261145 +FMC,2017-12-19,94.0989,94.8260,False,93.3917,93.6307,reg,1098192 +FMC,2017-12-20,94.5471,95.4027,False,93.8001,94.5272,reg,652832 +FMC,2017-12-21,94.7662,95.3340,False,94.4077,94.9256,reg,710216 +FMC,2017-12-22,95.0850,95.1348,False,94.3778,94.9455,reg,445857 +FMC,2017-12-26,95.1647,95.6428,False,94.7065,95.3838,reg,490913 +FMC,2017-12-27,94.4276,95.4635,False,94.4077,95.3041,reg,730281 +FMC,2017-12-28,94.7918,94.8417,False,94.2031,94.4425,reg,528816 +FMC,2017-12-29,94.4525,95.4952,False,94.4326,95.0612,reg,647413 +FMC,2018-01-02,95.5202,95.7397,False,94.8816,95.1709,reg,1181263 +FMC,2018-01-03,96.7475,96.8572,False,95.1310,95.7197,reg,946096 +FMC,2018-01-04,97.2364,98.4737,False,96.8972,97.3861,reg,1021049 +FMC,2018-01-05,97.8650,98.2641,False,97.0867,97.7553,reg,1120496 +FMC,2018-01-08,97.9548,98.4338,False,97.1965,98.2841,reg,773478 +FMC,2018-01-09,97.9149,98.4737,False,97.6106,98.1544,reg,809107 +FMC,2018-01-10,97.3063,98.3540,False,96.7175,97.5757,reg,741811 +FMC,2018-01-11,97.6655,97.8550,False,96.8073,97.5757,reg,945027 +FMC,2018-01-12,97.6655,98.4837,False,97.0368,98.4837,reg,679403 +FMC,2018-01-16,94.7718,98.3340,False,94.3128,98.0746,reg,1048085 +FMC,2018-01-17,93.6543,95.6100,False,93.3050,95.6100,reg,1333608 +FMC,2018-01-18,89.9724,90.7806,False,86.9091,89.7528,reg,5214582 +FMC,2018-01-19,89.6630,90.9702,False,89.0743,90.7606,reg,2133027 +FMC,2018-01-22,89.6531,90.2318,False,89.2739,89.5234,reg,1926233 +FMC,2018-01-23,88.6852,89.9524,False,88.4557,89.7030,reg,1473921 +FMC,2018-01-24,89.5333,89.7828,False,88.2212,89.1342,reg,1818272 +FMC,2018-01-25,91.7684,92.9658,False,90.0023,90.0522,reg,1364131 +FMC,2018-01-26,91.8283,92.6964,False,91.3394,92.0079,reg,964827 +FMC,2018-01-29,91.1697,91.6886,False,90.1121,91.3793,reg,957063 +FMC,2018-01-30,91.3394,91.9480,False,90.0522,90.3416,reg,1536037 +FMC,2018-01-31,91.1298,92.4070,False,90.6110,91.8383,reg,1028545 +FMC,2018-02-01,89.0244,91.4292,False,88.7550,90.7706,reg,995455 +FMC,2018-02-02,85.5321,88.5355,False,85.3824,88.3060,reg,1778954 +FMC,2018-02-05,82.9079,87.1386,False,82.5886,84.8736,reg,1956357 +FMC,2018-02-06,84.8037,85.2028,False,80.5032,81.1418,reg,1702407 +FMC,2018-02-07,83.7860,85.7716,False,83.5764,84.6840,reg,905383 +FMC,2018-02-08,80.6927,84.8337,False,80.6329,83.8857,reg,1319099 +FMC,2018-02-09,82.4988,83.1174,False,79.4455,81.6307,reg,1425824 +FMC,2018-02-12,85.0332,85.5421,False,82.7981,83.6363,reg,2411423 +FMC,2018-02-13,81.6806,86.6764,False,81.5908,85.8414,reg,2918423 +FMC,2018-02-14,85.0731,85.7716,False,81.3613,81.8702,reg,2156996 +FMC,2018-02-15,85.0532,87.3082,False,84.4046,86.7295,reg,1235901 +FMC,2018-02-16,83.1673,84.9035,False,82.9877,84.8536,reg,1297350 +FMC,2018-02-20,83.3669,84.3447,False,82.8779,83.0576,reg,991719 +FMC,2018-02-21,81.9400,83.6263,False,81.9300,83.3669,reg,1448242 +FMC,2018-02-22,83.3569,83.9057,False,82.0199,82.6485,reg,1083434 +FMC,2018-02-23,85.5321,85.5621,False,83.8059,83.8758,reg,1240617 +FMC,2018-02-26,83.4667,85.5122,False,80.7726,85.4922,reg,2139480 +FMC,2018-02-27,82.4090,84.4395,False,82.3691,83.5864,reg,1327824 +FMC,2018-02-28,78.3080,83.6063,False,78.3080,82.9877,reg,2697057 +FMC,2018-03-01,78.4676,78.7370,False,76.4022,78.3080,reg,3407784 +FMC,2018-03-02,79.4754,80.0043,False,77.1805,78.2381,reg,2127961 +FMC,2018-03-05,80.5531,81.1418,False,78.6971,78.9366,reg,1526017 +FMC,2018-03-06,82.2394,82.5786,False,80.7426,81.1617,reg,1730846 +FMC,2018-03-07,82.6085,82.8680,False,80.9323,81.3513,reg,1196507 +FMC,2018-03-08,82.0697,83.4766,False,81.1118,82.7482,reg,1099162 +FMC,2018-03-09,83.3669,83.7061,False,82.3840,82.8380,reg,1149672 +FMC,2018-03-12,83.6962,84.3347,False,82.3990,83.4567,reg,1292271 +FMC,2018-03-13,83.5964,84.5443,False,83.3669,84.1951,reg,919070 +FMC,2018-03-14,82.5088,84.3148,False,82.2094,83.8957,reg,926016 +FMC,2018-03-15,80.8923,82.9877,False,80.8524,82.6285,reg,1042252 +FMC,2018-03-16,82.1096,82.7682,False,80.3935,80.7426,reg,1469312 +FMC,2018-03-19,81.1418,82.0198,False,80.8624,81.6506,reg,830441 +FMC,2018-03-20,79.8147,81.6506,False,79.5752,81.4511,reg,1140189 +FMC,2018-03-21,80.1739,81.1418,False,78.9166,79.6949,reg,1445766 +FMC,2018-03-22,77.1904,80.2238,False,77.1605,79.5054,reg,2219993 +FMC,2018-03-23,75.3445,78.0785,False,75.2796,77.3501,reg,1106407 +FMC,2018-03-26,75.8135,77.1306,False,75.0052,76.5020,reg,1317514 +FMC,2018-03-27,75.1150,76.8113,False,74.6959,76.2525,reg,1596431 +FMC,2018-03-28,73.1100,75.5800,False,72.7300,75.0300,reg,1409629 +FMC,2018-03-29,76.5700,77.1200,False,75.0000,75.2200,reg,3012076 +FMC,2018-04-02,74.9900,78.1500,False,74.6000,76.9200,reg,1534769 +FMC,2018-04-03,76.2400,76.4000,False,74.6200,75.8100,reg,2012007 +FMC,2018-04-04,76.1800,76.3100,False,73.7000,74.8000,reg,1735267 +FMC,2018-04-05,79.5400,80.0100,False,76.7900,76.7900,reg,2487421 +FMC,2018-04-06,78.1300,79.7500,False,77.5000,78.7600,reg,2147678 +FMC,2018-04-09,77.9900,79.0700,False,77.8000,78.5000,reg,964828 +FMC,2018-04-10,79.2500,80.0800,False,78.4700,79.1100,reg,1102879 +FMC,2018-04-11,78.4300,79.2700,False,78.2350,78.5800,reg,776873 +FMC,2018-04-12,80.0000,80.9300,False,79.5100,79.9300,reg,1096698 +FMC,2018-04-13,80.3300,80.7800,False,79.9200,80.5100,reg,1053252 +FMC,2018-04-16,80.6200,80.9400,False,79.7700,80.7600,reg,740400 +FMC,2018-04-17,81.8300,82.1100,False,80.8000,81.1900,reg,1108331 +FMC,2018-04-18,82.7400,83.5150,False,81.8900,82.4600,reg,1640755 +FMC,2018-04-19,82.1200,83.0800,False,81.2200,82.7400,reg,733139 +FMC,2018-04-20,82.3100,82.9450,False,81.7500,82.1400,reg,1509071 +FMC,2018-04-23,82.4000,82.8800,False,82.0100,82.2700,reg,1721114 +FMC,2018-04-24,80.6800,83.2899,False,79.4000,82.9000,reg,1022804 +FMC,2018-04-25,80.5600,81.3599,False,79.7000,80.6200,reg,1114617 +FMC,2018-04-26,81.2500,81.7400,False,80.1300,80.9700,reg,916152 +FMC,2018-04-27,81.2300,81.7300,False,80.5700,81.2000,reg,1164942 +FMC,2018-04-30,79.7300,81.7150,False,79.7100,81.1300,reg,1169132 +FMC,2018-05-01,79.8100,79.8500,False,78.3600,79.2400,reg,977661 +FMC,2018-05-02,80.3500,80.9592,False,79.7400,79.7400,reg,1351971 +FMC,2018-05-03,83.7300,84.5900,False,81.2300,83.9900,reg,3848528 +FMC,2018-05-04,87.4300,88.0100,False,84.9100,85.1900,reg,2786092 +FMC,2018-05-07,87.8200,88.0700,False,86.6900,87.6500,reg,1848992 +FMC,2018-05-08,87.3900,88.3200,False,86.8000,87.4300,reg,1414412 +FMC,2018-05-09,86.3800,87.9600,False,85.9900,87.6200,reg,1383366 +FMC,2018-05-10,87.4300,87.7300,False,85.7000,86.4800,reg,1572584 +FMC,2018-05-11,88.9000,89.8300,False,87.6000,87.6300,reg,1504951 +FMC,2018-05-14,89.7900,91.4100,False,89.5200,91.2600,reg,2052157 +FMC,2018-05-15,90.0000,90.8800,False,88.3300,89.2000,reg,1531070 +FMC,2018-05-16,91.7700,92.0000,False,89.5900,89.5900,reg,1563390 +FMC,2018-05-17,92.4000,92.8300,False,91.5400,92.0000,reg,1564426 +FMC,2018-05-18,91.5100,92.9500,False,91.0600,91.7600,reg,835935 +FMC,2018-05-21,91.3300,92.6250,False,90.9100,92.1400,reg,789651 +FMC,2018-05-22,91.0900,92.2400,False,91.0500,91.3800,reg,1231335 +FMC,2018-05-23,90.5000,90.9500,False,89.5700,90.4900,reg,950960 +FMC,2018-05-24,88.3300,89.5300,False,87.9695,89.5300,reg,1787423 +FMC,2018-05-25,89.6700,89.7700,False,88.2600,89.0600,reg,1258978 +FMC,2018-05-29,87.3300,89.3850,False,87.1700,88.9700,reg,1359238 +FMC,2018-05-30,88.3700,88.8200,False,87.4500,87.7100,reg,788350 +FMC,2018-05-31,87.0900,88.5700,False,86.9300,88.5100,reg,1006047 +FMC,2018-06-01,88.2700,88.6100,False,87.2100,87.5000,reg,957071 +FMC,2018-06-04,87.5200,88.7130,False,87.2100,88.5900,reg,987002 +FMC,2018-06-05,88.2700,88.6800,False,87.6000,87.6200,reg,836091 +FMC,2018-06-06,90.8800,90.9000,False,88.1700,88.6500,reg,1384996 +FMC,2018-06-07,88.7900,91.3600,False,88.5600,90.9000,reg,1152461 diff --git a/company_library/FMHI.csv b/company_library/FMHI.csv index c617b060..813a88ea 100644 --- a/company_library/FMHI.csv +++ b/company_library/FMHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMHI,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -FMHI,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -FMHI,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ FMHI,2018-05-31,50.3300,50.6400,False,50.3300,50.6400,reg,314 FMHI,2018-06-01,50.2591,50.2591,False,50.1599,50.1600,reg,1174 FMHI,2018-06-04,50.2048,50.2350,False,50.2048,50.2349,reg,998 FMHI,2018-06-05,50.2084,50.2900,False,50.2084,50.2434,reg,2144 +FMHI,2018-06-06,50.2084,50.2900,False,50.2084,50.2434,reg,70 +FMHI,2018-06-07,50.2650,50.2800,False,50.1117,50.1610,reg,1659 +FMHI,2018-06-08,50.1557,50.1557,False,50.1200,50.1400,reg,5480 diff --git a/company_library/FMI.csv b/company_library/FMI.csv index c9b12b26..48b95b23 100644 --- a/company_library/FMI.csv +++ b/company_library/FMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMI,2017-06-06,40.6000,40.9500,False,40.2000,40.6000,reg,121529 -FMI,2017-06-07,40.5500,40.9249,False,40.0000,40.2000,reg,152552 -FMI,2017-06-08,42.5500,42.7000,False,40.5000,40.7000,reg,272715 FMI,2017-06-09,42.0000,43.1500,False,41.3050,42.3000,reg,287586 FMI,2017-06-12,39.5000,41.7000,False,39.4500,41.6000,reg,262664 FMI,2017-06-13,40.8500,41.2500,False,39.5000,39.5000,reg,195944 @@ -249,3 +246,6 @@ FMI,2018-05-31,99.1500,100.4000,False,97.5000,99.2500,reg,322114 FMI,2018-06-01,102.9000,103.8500,False,99.1550,100.0000,reg,306366 FMI,2018-06-04,106.6000,106.9000,False,101.2500,103.3500,reg,344682 FMI,2018-06-05,107.1500,108.6500,False,104.8500,108.0000,reg,366849 +FMI,2018-06-06,103.4000,109.3000,False,103.0000,108.0000,reg,503464 +FMI,2018-06-07,95.0500,103.0000,False,94.1000,103.0000,reg,958484 +FMI,2018-06-08,97.7500,98.8500,False,93.7000,94.8000,reg,266912 diff --git a/company_library/FMK.csv b/company_library/FMK.csv index 8fe1c921..231ef00b 100644 --- a/company_library/FMK.csv +++ b/company_library/FMK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMK,2017-06-06,29.4782,29.4782,False,29.4782,29.4782,reg,3352 -FMK,2017-06-07,29.4471,29.4471,False,29.4471,29.4471,reg,247 -FMK,2017-06-08,29.5255,29.6540,False,29.4563,29.6540,reg,5675 FMK,2017-06-09,29.4395,29.4395,False,29.4395,29.4395,reg,518 FMK,2017-06-12,29.4365,29.4365,False,29.3080,29.3080,reg,502 FMK,2017-06-13,29.5552,29.6145,False,29.5354,29.5779,reg,3547 @@ -249,3 +246,6 @@ FMK,2018-05-31,34.8696,34.8696,False,34.8696,34.8696,reg,105 FMK,2018-06-01,34.7990,34.7990,False,34.7990,34.7990,reg,189 FMK,2018-06-04,34.9389,34.9700,False,34.9200,34.9200,reg,2428 FMK,2018-06-05,34.9400,35.0573,False,34.9400,35.0573,reg,2737 +FMK,2018-06-06,35.2900,35.2900,False,35.0600,35.0700,reg,2000 +FMK,2018-06-07,35.3171,35.4001,False,35.2500,35.3500,reg,5019 +FMK,2018-06-08,35.4300,35.4400,False,35.3248,35.3600,reg,2523 diff --git a/company_library/FMNB.csv b/company_library/FMNB.csv index 452a32d0..633204da 100644 --- a/company_library/FMNB.csv +++ b/company_library/FMNB.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMNB,2017-06-06,13.7644,13.8381,False,13.1745,13.5186,reg,47500 -FMNB,2017-06-07,13.7150,13.8630,False,13.6164,13.8137,reg,29893 -FMNB,2017-06-08,14.0604,14.2824,False,13.5670,13.7644,reg,47686 -FMNB,2017-06-09,14.7017,14.7511,False,14.2084,14.2084,reg,51720 -FMNB,2017-06-12,14.8991,15.0471,False,14.3564,14.5537,reg,94939 -FMNB,2017-06-13,14.7511,15.0471,False,14.6031,15.0471,reg,44891 -FMNB,2017-06-14,14.6524,14.7511,False,14.2577,14.7017,reg,23070 -FMNB,2017-06-15,14.6031,14.6524,False,14.3564,14.5044,reg,23408 -FMNB,2017-06-16,14.4057,14.5044,False,14.3071,14.3564,reg,77451 -FMNB,2017-06-19,14.4551,14.7017,False,14.3564,14.5044,reg,25641 -FMNB,2017-06-20,14.1591,14.4551,False,14.0604,14.4551,reg,22990 -FMNB,2017-06-21,13.9124,14.2577,False,13.3702,14.2084,reg,30568 -FMNB,2017-06-22,14.0604,14.1591,False,13.7644,13.7644,reg,21723 -FMNB,2017-06-23,14.4057,14.6524,False,13.7150,14.0868,reg,181456 -FMNB,2017-06-26,14.0604,14.4551,False,13.6682,14.4551,reg,22746 -FMNB,2017-06-27,14.1097,14.3071,False,14.0604,14.2084,reg,19877 -FMNB,2017-06-28,14.4551,14.5044,False,14.1591,14.1591,reg,24251 -FMNB,2017-06-29,14.4057,14.6031,False,14.0750,14.6031,reg,45567 -FMNB,2017-06-30,14.3071,14.5236,False,14.2577,14.5044,reg,26812 -FMNB,2017-07-05,14.8004,14.8004,False,14.2577,14.7511,reg,37523 -FMNB,2017-07-06,14.5044,14.7511,False,14.4057,14.7511,reg,39504 -FMNB,2017-07-07,14.6524,14.8004,False,14.5044,14.6524,reg,22526 -FMNB,2017-07-10,14.2577,14.6524,False,14.2084,14.5044,reg,26165 -FMNB,2017-07-11,14.0604,14.2577,False,13.8137,14.2577,reg,41062 -FMNB,2017-07-12,14.4551,14.5537,False,14.1097,14.1097,reg,37088 -FMNB,2017-07-13,14.0111,14.4057,False,13.8630,14.4057,reg,34143 -FMNB,2017-07-14,14.0111,14.1097,False,13.8630,13.8630,reg,35163 -FMNB,2017-07-17,14.3071,14.3564,False,13.9617,14.0604,reg,35814 -FMNB,2017-07-18,14.3564,14.4057,False,14.1097,14.1097,reg,34813 -FMNB,2017-07-19,14.3071,14.4057,False,14.1591,14.3564,reg,34519 -FMNB,2017-07-20,14.3564,14.5044,False,14.1591,14.3071,reg,43110 -FMNB,2017-07-21,14.2577,14.5537,False,14.0111,14.5537,reg,55935 -FMNB,2017-07-24,14.4551,14.5537,False,14.0604,14.3564,reg,68069 -FMNB,2017-07-25,14.5537,14.8991,False,14.4304,14.4551,reg,85651 -FMNB,2017-07-26,14.1591,14.7017,False,14.1591,14.6031,reg,16385 -FMNB,2017-07-27,13.8630,14.2824,False,13.8137,14.2084,reg,38438 -FMNB,2017-07-28,13.7644,13.8532,False,13.6164,13.8137,reg,21524 -FMNB,2017-07-31,13.5670,13.9124,False,13.5177,13.8137,reg,68788 -FMNB,2017-08-01,13.6657,14.1097,False,13.5917,13.7644,reg,75453 -FMNB,2017-08-02,13.6657,13.9124,False,13.4684,13.7150,reg,32984 -FMNB,2017-08-03,13.3697,13.7644,False,13.3204,13.5670,reg,47294 -FMNB,2017-08-04,13.6164,13.9617,False,13.2710,13.5670,reg,84681 -FMNB,2017-08-07,13.5177,13.7150,False,13.3204,13.6657,reg,33246 -FMNB,2017-08-08,13.5670,13.9617,False,13.4684,13.4684,reg,35736 -FMNB,2017-08-09,13.2217,13.5670,False,13.1230,13.4684,reg,51659 -FMNB,2017-08-10,13.1230,13.3204,False,12.9257,13.1724,reg,42572 -FMNB,2017-08-11,13.1230,13.2217,False,12.8764,13.2217,reg,42871 -FMNB,2017-08-14,13.5670,13.8630,False,13.2217,13.2217,reg,46405 -FMNB,2017-08-15,13.4684,13.7150,False,13.3204,13.5670,reg,25857 -FMNB,2017-08-16,13.4684,13.6657,False,13.3204,13.5177,reg,22102 -FMNB,2017-08-17,13.1230,13.4437,False,13.0737,13.3697,reg,40882 -FMNB,2017-08-18,13.2217,13.3796,False,12.9257,12.9257,reg,33381 -FMNB,2017-08-21,13.2217,13.3204,False,13.0737,13.1230,reg,22888 -FMNB,2017-08-22,13.2217,13.4190,False,13.1724,13.3697,reg,27102 -FMNB,2017-08-23,13.2217,13.3697,False,13.0737,13.0737,reg,34554 -FMNB,2017-08-24,13.2710,13.2710,False,13.1822,13.2217,reg,21372 -FMNB,2017-08-25,13.2710,13.4684,False,13.1230,13.2710,reg,48394 -FMNB,2017-08-28,13.1724,13.3697,False,12.9257,13.2710,reg,41313 -FMNB,2017-08-29,13.1230,13.1724,False,12.9257,13.0737,reg,28379 -FMNB,2017-08-30,13.0737,13.3450,False,12.8764,13.1230,reg,34296 -FMNB,2017-08-31,13.5177,13.7150,False,13.1724,13.1724,reg,39379 -FMNB,2017-09-01,13.5177,13.5670,False,13.3204,13.5670,reg,24333 -FMNB,2017-09-05,12.9750,13.3697,False,12.9257,13.3697,reg,19004 -FMNB,2017-09-06,13.1724,13.2217,False,12.9750,13.0737,reg,25722 -FMNB,2017-09-07,12.8354,13.2814,False,12.7858,13.2814,reg,39196 -FMNB,2017-09-08,13.0336,13.2318,False,12.8849,12.8849,reg,12894 -FMNB,2017-09-11,13.1823,13.3309,False,13.0832,13.0832,reg,18169 -FMNB,2017-09-12,13.3309,13.3805,False,13.2318,13.2814,reg,16695 -FMNB,2017-09-13,13.3805,13.5292,False,13.2814,13.2814,reg,56028 -FMNB,2017-09-14,13.3309,13.4796,False,13.1327,13.3309,reg,26478 -FMNB,2017-09-15,13.4796,13.5292,False,13.2814,13.3805,reg,136330 -FMNB,2017-09-18,13.8265,13.8761,False,13.4796,13.4796,reg,24265 -FMNB,2017-09-19,13.7770,13.8761,False,13.6778,13.6778,reg,17085 -FMNB,2017-09-20,14.0247,14.2478,False,13.7274,13.7770,reg,62093 -FMNB,2017-09-21,14.3221,14.5203,False,14.0743,14.1734,reg,45274 -FMNB,2017-09-22,14.4708,14.5203,False,13.8516,14.3717,reg,31296 -FMNB,2017-09-25,14.5699,14.6938,False,14.4103,14.4103,reg,52705 -FMNB,2017-09-26,14.6194,14.7681,False,14.4708,14.5203,reg,35018 -FMNB,2017-09-27,15.4619,15.5115,False,14.6194,14.8177,reg,90604 -FMNB,2017-09-28,15.0655,15.2141,False,14.8177,15.2141,reg,60280 -FMNB,2017-09-29,14.9168,15.3628,False,14.7681,15.1646,reg,44718 -FMNB,2017-10-02,15.3628,15.3628,False,14.7681,14.9663,reg,42181 -FMNB,2017-10-03,15.4619,15.7097,False,15.3628,15.4619,reg,44965 -FMNB,2017-10-04,15.4124,15.5610,False,15.3132,15.4619,reg,30151 -FMNB,2017-10-05,15.4619,15.7097,False,15.4619,15.5115,reg,33699 -FMNB,2017-10-06,15.3132,15.6106,False,15.3132,15.4619,reg,81643 -FMNB,2017-10-09,15.1150,15.4619,False,14.9663,15.4124,reg,77780 -FMNB,2017-10-10,15.4124,15.5610,False,15.0655,15.2141,reg,81352 -FMNB,2017-10-11,15.3132,15.6601,False,15.0558,15.3132,reg,60819 -FMNB,2017-10-12,15.2637,15.5610,False,15.2637,15.4124,reg,26644 -FMNB,2017-10-13,15.3132,15.4619,False,15.1646,15.3132,reg,27130 -FMNB,2017-10-16,15.6601,15.8088,False,15.3132,15.3628,reg,37207 -FMNB,2017-10-17,14.9663,15.6601,False,14.8672,15.1695,reg,31397 -FMNB,2017-10-18,15.2637,15.6601,False,15.0407,15.0655,reg,36669 -FMNB,2017-10-19,15.3132,15.4371,False,14.9663,15.2637,reg,27674 -FMNB,2017-10-20,15.4619,15.5610,False,15.3628,15.4619,reg,23761 -FMNB,2017-10-23,15.1150,15.4124,False,14.1734,15.4124,reg,18720 -FMNB,2017-10-24,15.2141,15.4124,False,15.0655,15.3132,reg,32189 -FMNB,2017-10-25,15.3132,15.4124,False,15.0159,15.1646,reg,17476 -FMNB,2017-10-26,15.5610,15.6601,False,15.3628,15.4124,reg,23481 -FMNB,2017-10-27,14.9663,15.3628,False,14.5699,14.9663,reg,43717 -FMNB,2017-10-30,14.3717,14.8177,False,14.2725,14.6690,reg,28067 -FMNB,2017-10-31,14.3717,14.8672,False,14.3469,14.4708,reg,43004 -FMNB,2017-11-01,14.2230,14.6690,False,14.1239,14.6194,reg,24584 -FMNB,2017-11-02,14.4212,14.5203,False,13.9256,14.0743,reg,36096 -FMNB,2017-11-03,14.4212,14.5203,False,14.1734,14.4708,reg,34775 -FMNB,2017-11-06,14.4212,14.5699,False,14.1734,14.3221,reg,18300 -FMNB,2017-11-07,13.7274,14.6194,False,13.6778,14.3717,reg,26512 -FMNB,2017-11-08,13.5292,13.7274,False,13.4301,13.5787,reg,25218 -FMNB,2017-11-09,13.4796,13.6778,False,13.2814,13.4301,reg,14536 -FMNB,2017-11-10,13.5292,13.7274,False,13.5292,13.5787,reg,12895 -FMNB,2017-11-13,13.5292,13.5787,False,13.2318,13.4301,reg,12830 -FMNB,2017-11-14,13.7274,13.7770,False,13.2814,13.3805,reg,16613 -FMNB,2017-11-15,13.7770,13.8761,False,13.6283,13.6283,reg,18285 -FMNB,2017-11-16,13.9752,14.0743,False,13.8265,13.8265,reg,25017 -FMNB,2017-11-17,13.9256,14.0247,False,13.8265,13.8761,reg,20356 -FMNB,2017-11-20,13.9752,14.0743,False,13.8761,14.0247,reg,22760 -FMNB,2017-11-21,14.3221,14.4708,False,13.6778,14.0743,reg,34187 -FMNB,2017-11-22,14.1734,14.4955,False,14.1734,14.3717,reg,21001 -FMNB,2017-11-27,14.1734,14.2973,False,13.9752,13.9752,reg,18419 -FMNB,2017-11-28,14.6690,14.9168,False,14.1734,14.1734,reg,47688 -FMNB,2017-11-29,15.4124,15.5115,False,14.7186,14.7186,reg,46093 -FMNB,2017-11-30,15.0159,15.7097,False,15.0159,15.4619,reg,45056 -FMNB,2017-12-01,14.8177,15.0159,False,14.3717,15.0159,reg,26200 -FMNB,2017-12-04,14.9663,15.0655,False,14.7681,14.8672,reg,41748 -FMNB,2017-12-05,14.8672,15.1150,False,14.7186,14.9168,reg,48309 -FMNB,2017-12-06,14.7681,15.1150,False,14.7681,14.9168,reg,31735 -FMNB,2017-12-07,14.8278,15.1761,False,14.7283,14.7283,reg,32125 -FMNB,2017-12-08,14.6785,14.9273,False,14.4298,14.9273,reg,26724 -FMNB,2017-12-11,14.6785,14.8278,False,14.4795,14.6785,reg,39029 -FMNB,2017-12-12,14.7781,15.0269,False,14.6785,14.6785,reg,34257 -FMNB,2017-12-13,14.9273,15.3254,False,14.7781,14.7781,reg,48494 -FMNB,2017-12-14,14.5790,15.1264,False,14.4298,14.9771,reg,36855 -FMNB,2017-12-15,14.9771,15.1761,False,14.5790,14.5790,reg,156769 -FMNB,2017-12-18,15.1761,15.4249,False,14.9273,15.1264,reg,40802 -FMNB,2017-12-19,14.9771,15.1761,False,14.8278,15.1761,reg,25644 -FMNB,2017-12-20,14.8776,14.9771,False,14.8278,14.9273,reg,15953 -FMNB,2017-12-21,15.0269,15.1761,False,14.7781,14.7781,reg,23107 -FMNB,2017-12-22,14.8776,15.1264,False,14.8278,15.0766,reg,20624 -FMNB,2017-12-26,14.4795,15.0766,False,14.4795,14.7781,reg,29791 -FMNB,2017-12-27,14.6785,15.0020,False,14.4298,14.4298,reg,21781 -FMNB,2017-12-28,14.7283,15.0766,False,14.7283,14.7781,reg,10868 -FMNB,2017-12-29,14.6785,15.2259,False,14.3302,14.7781,reg,42902 -FMNB,2018-01-02,14.5790,15.1264,False,14.4795,14.8278,reg,48275 -FMNB,2018-01-03,14.4795,14.8278,False,14.3302,14.5293,reg,44376 -FMNB,2018-01-04,14.8776,15.0269,False,14.6288,14.6288,reg,29526 -FMNB,2018-01-05,15.0269,15.1761,False,14.7283,14.9771,reg,22785 -FMNB,2018-01-08,14.9771,15.1264,False,14.7781,14.9273,reg,20904 -FMNB,2018-01-09,14.9771,15.2756,False,14.9771,14.9771,reg,26356 -FMNB,2018-01-10,15.2259,15.2756,False,14.9273,14.9273,reg,18241 -FMNB,2018-01-11,15.7235,15.7483,False,15.1761,15.2259,reg,34146 -FMNB,2018-01-12,15.7235,15.7235,False,15.5244,15.7235,reg,31313 -FMNB,2018-01-16,15.2756,15.8230,False,15.2259,15.7732,reg,44423 -FMNB,2018-01-17,15.6737,15.6737,False,15.2259,15.3752,reg,15263 -FMNB,2018-01-18,15.1264,15.6239,False,15.1264,15.6239,reg,19707 -FMNB,2018-01-19,15.4249,15.4249,False,15.0269,15.0269,reg,28679 -FMNB,2018-01-22,15.3254,15.5742,False,15.2259,15.4249,reg,14120 -FMNB,2018-01-23,15.2259,15.3843,False,15.1761,15.2259,reg,14294 -FMNB,2018-01-24,15.2756,15.3752,False,15.1761,15.1761,reg,26817 -FMNB,2018-01-25,15.2259,15.3752,False,15.0269,15.3752,reg,18897 -FMNB,2018-01-26,15.2756,15.3752,False,15.1761,15.3254,reg,17288 -FMNB,2018-01-29,15.3254,15.4249,False,15.2259,15.2259,reg,19859 -FMNB,2018-01-30,15.2259,15.5244,False,15.1761,15.2259,reg,16086 -FMNB,2018-01-31,14.5293,15.2259,False,14.4298,15.2259,reg,47230 -FMNB,2018-02-01,14.8776,15.1264,False,14.5293,14.5293,reg,34508 -FMNB,2018-02-02,14.7781,15.0766,False,14.6785,14.8776,reg,56362 -FMNB,2018-02-05,13.8824,14.9273,False,13.8327,14.6288,reg,48178 -FMNB,2018-02-06,13.9322,14.2307,False,13.5839,13.5839,reg,132366 -FMNB,2018-02-07,13.7331,13.9819,False,13.6834,13.8327,reg,40489 -FMNB,2018-02-08,12.7380,13.7331,False,12.7380,13.6834,reg,243852 -FMNB,2018-02-09,13.9322,14.5293,False,13.0365,13.0365,reg,53955 -FMNB,2018-02-12,13.9819,14.3800,False,13.6834,13.9819,reg,45641 -FMNB,2018-02-13,14.0815,14.2307,False,13.7829,13.7829,reg,31812 -FMNB,2018-02-14,14.2805,14.4298,False,13.9819,13.9819,reg,30112 -FMNB,2018-02-15,14.5790,14.8278,False,14.2307,14.4298,reg,47022 -FMNB,2018-02-16,14.4795,14.8278,False,14.3800,14.3800,reg,42813 -FMNB,2018-02-20,14.3302,14.6288,False,14.1810,14.3302,reg,39044 -FMNB,2018-02-21,14.5293,14.8179,False,14.3302,14.4298,reg,20694 -FMNB,2018-02-22,14.0815,14.5293,False,14.0317,14.5293,reg,22761 -FMNB,2018-02-23,14.0815,14.2805,False,14.0018,14.2307,reg,48572 -FMNB,2018-02-26,14.1810,14.2307,False,13.9322,13.9322,reg,30241 -FMNB,2018-02-27,14.1312,14.4795,False,14.0317,14.2307,reg,29199 -FMNB,2018-02-28,13.4346,14.4795,False,13.3351,13.9819,reg,59438 -FMNB,2018-03-01,13.9819,14.0317,False,13.1361,13.4346,reg,74062 -FMNB,2018-03-02,13.9819,14.1312,False,13.6834,13.7829,reg,19600 -FMNB,2018-03-05,14.1810,14.3302,False,13.7829,13.8204,reg,23417 -FMNB,2018-03-06,14.2307,14.2805,False,13.8824,14.1810,reg,23507 -FMNB,2018-03-07,14.3800,14.5293,False,13.8824,14.0815,reg,30221 -FMNB,2018-03-08,14.0500,14.5000,False,14.0500,14.5000,reg,13762 -FMNB,2018-03-09,14.6000,14.6000,False,13.8500,14.2500,reg,24463 -FMNB,2018-03-12,14.5500,14.7500,False,14.2000,14.3500,reg,22256 -FMNB,2018-03-13,14.5000,14.6635,False,14.4000,14.6635,reg,27851 -FMNB,2018-03-14,14.3500,14.6000,False,14.0500,14.6000,reg,23414 -FMNB,2018-03-15,14.2500,14.4500,False,14.1500,14.4500,reg,22849 -FMNB,2018-03-16,14.4000,14.6000,False,14.2000,14.2000,reg,81570 -FMNB,2018-03-19,14.3000,14.6500,False,14.3000,14.3250,reg,33450 -FMNB,2018-03-20,14.2000,14.5000,False,14.1500,14.5000,reg,19988 -FMNB,2018-03-21,14.2500,14.5000,False,14.2000,14.2000,reg,15653 -FMNB,2018-03-22,13.8500,14.4000,False,13.8500,14.1000,reg,34349 -FMNB,2018-03-23,13.3500,14.0000,False,13.3500,14.0000,reg,34430 -FMNB,2018-03-26,14.0500,14.1000,False,13.6000,13.6000,reg,20514 -FMNB,2018-03-27,13.9000,14.3500,False,13.8000,14.3000,reg,51433 -FMNB,2018-03-28,14.1500,14.2000,False,13.9500,14.0000,reg,16959 -FMNB,2018-03-29,13.8500,14.2500,False,13.7500,14.2500,reg,61874 -FMNB,2018-04-02,13.7500,14.0500,False,13.5550,13.9000,reg,41383 -FMNB,2018-04-03,14.0000,14.0500,False,13.7020,13.7020,reg,26216 -FMNB,2018-04-04,14.2000,14.3500,False,13.8000,13.8000,reg,30862 -FMNB,2018-04-05,14.3500,14.5000,False,14.2500,14.3500,reg,31604 -FMNB,2018-04-06,13.9500,14.4000,False,13.8000,14.2500,reg,30973 -FMNB,2018-04-09,13.9500,14.3500,False,13.8500,14.0500,reg,18430 -FMNB,2018-04-10,14.2500,14.4500,False,13.9750,14.0500,reg,32892 -FMNB,2018-04-11,14.2500,14.4500,False,14.1500,14.2000,reg,17593 -FMNB,2018-04-12,14.2500,14.4500,False,14.2000,14.3000,reg,15286 -FMNB,2018-04-13,14.1000,14.4500,False,13.9500,14.4500,reg,27857 -FMNB,2018-04-16,14.2500,14.5000,False,14.1000,14.1000,reg,24306 -FMNB,2018-04-17,14.4500,14.5500,False,14.2380,14.3000,reg,25076 -FMNB,2018-04-18,14.5000,14.6500,False,14.2500,14.5000,reg,23462 -FMNB,2018-04-19,14.8000,14.8500,False,14.0000,14.0000,reg,12748 -FMNB,2018-04-20,14.9500,15.0000,False,14.7000,14.7000,reg,30329 -FMNB,2018-04-23,15.0000,15.0500,False,14.8500,14.8500,reg,19911 -FMNB,2018-04-24,15.2500,15.3500,False,14.9500,14.9500,reg,26194 -FMNB,2018-04-25,15.2500,15.4500,False,15.2000,15.2500,reg,19374 -FMNB,2018-04-26,15.1000,15.3000,False,15.0000,15.2500,reg,20467 -FMNB,2018-04-27,15.1000,15.3000,False,15.0440,15.1000,reg,16658 -FMNB,2018-04-30,14.7500,15.2500,False,14.7500,15.1000,reg,32939 -FMNB,2018-05-01,15.1500,15.2000,False,14.7000,14.7000,reg,35201 -FMNB,2018-05-02,15.1500,15.2000,False,14.9500,15.0500,reg,39626 -FMNB,2018-05-03,14.8000,15.2000,False,14.8000,15.0500,reg,13349 -FMNB,2018-05-04,15.0500,15.3000,False,14.7500,14.8000,reg,18336 -FMNB,2018-05-07,15.2000,15.3500,False,15.1000,15.1000,reg,35653 -FMNB,2018-05-08,15.2500,15.3500,False,15.0000,15.2500,reg,15670 -FMNB,2018-05-09,15.6000,15.8000,False,15.2920,15.3000,reg,35085 -FMNB,2018-05-10,15.6500,15.7000,False,15.5500,15.6500,reg,13492 -FMNB,2018-05-11,15.4500,15.6432,False,15.4000,15.5500,reg,13581 -FMNB,2018-05-14,15.5000,15.6500,False,15.2000,15.4000,reg,27390 -FMNB,2018-05-15,15.4000,15.6500,False,15.3000,15.5500,reg,17834 -FMNB,2018-05-16,15.8000,15.8000,False,15.4500,15.4500,reg,37798 -FMNB,2018-05-17,15.9000,15.9500,False,15.7500,15.9000,reg,41836 -FMNB,2018-05-18,15.8000,15.9500,False,15.7500,15.9000,reg,33027 -FMNB,2018-05-21,15.8750,15.9000,False,15.4500,15.8500,reg,32544 -FMNB,2018-05-22,15.7500,15.9000,False,15.7000,15.7500,reg,18888 -FMNB,2018-05-23,15.8000,15.8500,False,15.6500,15.7500,reg,27974 -FMNB,2018-05-24,15.9000,15.9500,False,15.7500,15.8000,reg,28418 -FMNB,2018-05-25,15.9000,15.9500,False,15.8000,15.9500,reg,17704 -FMNB,2018-05-29,15.8000,15.9250,False,15.6000,15.8000,reg,25160 -FMNB,2018-05-30,15.8000,15.9500,False,15.8000,15.9000,reg,33684 -FMNB,2018-05-31,15.8000,15.9025,False,15.6500,15.7500,reg,30307 -FMNB,2018-06-01,15.7500,15.9000,False,15.7000,15.9000,reg,89973 -FMNB,2018-06-04,15.8500,15.9000,False,15.7000,15.8500,reg,64942 -FMNB,2018-06-05,15.9000,16.2000,False,15.8500,15.9000,reg,70648 +FMNB,2017-06-09,14.6388,14.6879,False,14.1476,14.1476,reg,51720 +FMNB,2017-06-12,14.8353,14.9827,False,14.2949,14.4914,reg,94939 +FMNB,2017-06-13,14.6879,14.9827,False,14.5405,14.9827,reg,44891 +FMNB,2017-06-14,14.5897,14.6879,False,14.1967,14.6388,reg,23070 +FMNB,2017-06-15,14.5405,14.5897,False,14.2949,14.4423,reg,23408 +FMNB,2017-06-16,14.3441,14.4423,False,14.2458,14.2949,reg,77451 +FMNB,2017-06-19,14.3932,14.6388,False,14.2949,14.4423,reg,25641 +FMNB,2017-06-20,14.0984,14.3932,False,14.0002,14.3932,reg,22990 +FMNB,2017-06-21,13.8528,14.1967,False,13.3130,14.1476,reg,30568 +FMNB,2017-06-22,14.0002,14.0984,False,13.7054,13.7054,reg,21723 +FMNB,2017-06-23,14.3441,14.5897,False,13.6563,14.0265,reg,181456 +FMNB,2017-06-26,14.0002,14.3932,False,13.6097,14.3932,reg,22746 +FMNB,2017-06-27,14.0493,14.2458,False,14.0002,14.1476,reg,19877 +FMNB,2017-06-28,14.3932,14.4423,False,14.0984,14.0984,reg,24251 +FMNB,2017-06-29,14.3441,14.5405,False,14.0147,14.5405,reg,45567 +FMNB,2017-06-30,14.2458,14.4615,False,14.1967,14.4423,reg,26812 +FMNB,2017-07-05,14.7370,14.7370,False,14.1967,14.6879,reg,37523 +FMNB,2017-07-06,14.4423,14.6879,False,14.3441,14.6879,reg,39504 +FMNB,2017-07-07,14.5897,14.7370,False,14.4423,14.5897,reg,22526 +FMNB,2017-07-10,14.1967,14.5897,False,14.1476,14.4423,reg,26165 +FMNB,2017-07-11,14.0002,14.1967,False,13.7546,14.1967,reg,41062 +FMNB,2017-07-12,14.3932,14.4914,False,14.0493,14.0493,reg,37088 +FMNB,2017-07-13,13.9511,14.3441,False,13.8037,14.3441,reg,34143 +FMNB,2017-07-14,13.9511,14.0493,False,13.8037,13.8037,reg,35163 +FMNB,2017-07-17,14.2458,14.2949,False,13.9019,14.0002,reg,35814 +FMNB,2017-07-18,14.2949,14.3441,False,14.0493,14.0493,reg,34813 +FMNB,2017-07-19,14.2458,14.3441,False,14.0984,14.2949,reg,34519 +FMNB,2017-07-20,14.2949,14.4423,False,14.0984,14.2458,reg,43110 +FMNB,2017-07-21,14.1967,14.4914,False,13.9511,14.4914,reg,55935 +FMNB,2017-07-24,14.3932,14.4914,False,14.0002,14.2949,reg,68069 +FMNB,2017-07-25,14.4914,14.8353,False,14.3686,14.3932,reg,85651 +FMNB,2017-07-26,14.0984,14.6388,False,14.0984,14.5405,reg,16385 +FMNB,2017-07-27,13.8037,14.2212,False,13.7546,14.1476,reg,38438 +FMNB,2017-07-28,13.7054,13.7939,False,13.5581,13.7546,reg,21524 +FMNB,2017-07-31,13.5090,13.8528,False,13.4598,13.7546,reg,68788 +FMNB,2017-08-01,13.6072,14.0493,False,13.5335,13.7054,reg,75453 +FMNB,2017-08-02,13.6072,13.8528,False,13.4107,13.6563,reg,32984 +FMNB,2017-08-03,13.3125,13.7054,False,13.2633,13.5090,reg,47294 +FMNB,2017-08-04,13.5581,13.9019,False,13.2142,13.5090,reg,84681 +FMNB,2017-08-07,13.4598,13.6563,False,13.2633,13.6072,reg,33246 +FMNB,2017-08-08,13.5090,13.9019,False,13.4107,13.4107,reg,35736 +FMNB,2017-08-09,13.1651,13.5090,False,13.0668,13.4107,reg,51659 +FMNB,2017-08-10,13.0668,13.2633,False,12.8703,13.1160,reg,42572 +FMNB,2017-08-11,13.0668,13.1651,False,12.8212,13.1651,reg,42871 +FMNB,2017-08-14,13.5090,13.8037,False,13.1651,13.1651,reg,46405 +FMNB,2017-08-15,13.4107,13.6563,False,13.2633,13.5090,reg,25857 +FMNB,2017-08-16,13.4107,13.6072,False,13.2633,13.4598,reg,22102 +FMNB,2017-08-17,13.0668,13.3861,False,13.0177,13.3125,reg,40882 +FMNB,2017-08-18,13.1651,13.3223,False,12.8703,12.8703,reg,33381 +FMNB,2017-08-21,13.1651,13.2633,False,13.0177,13.0668,reg,22888 +FMNB,2017-08-22,13.1651,13.3616,False,13.1160,13.3125,reg,27102 +FMNB,2017-08-23,13.1651,13.3125,False,13.0177,13.0177,reg,34554 +FMNB,2017-08-24,13.2142,13.2142,False,13.1258,13.1651,reg,21372 +FMNB,2017-08-25,13.2142,13.4107,False,13.0668,13.2142,reg,48394 +FMNB,2017-08-28,13.1160,13.3125,False,12.8703,13.2142,reg,41313 +FMNB,2017-08-29,13.0668,13.1160,False,12.8703,13.0177,reg,28379 +FMNB,2017-08-30,13.0177,13.2879,False,12.8212,13.0668,reg,34296 +FMNB,2017-08-31,13.4598,13.6563,False,13.1160,13.1160,reg,39379 +FMNB,2017-09-01,13.4598,13.5090,False,13.2633,13.5090,reg,24333 +FMNB,2017-09-05,12.9195,13.3125,False,12.8703,13.3125,reg,19004 +FMNB,2017-09-06,13.1160,13.1651,False,12.9195,13.0177,reg,25722 +FMNB,2017-09-07,12.7804,13.2245,False,12.7311,13.2245,reg,39196 +FMNB,2017-09-08,12.9778,13.1752,False,12.8298,12.8298,reg,12894 +FMNB,2017-09-11,13.1258,13.2739,False,13.0271,13.0271,reg,18169 +FMNB,2017-09-12,13.2739,13.3232,False,13.1752,13.2245,reg,16695 +FMNB,2017-09-13,13.3232,13.4713,False,13.2245,13.2245,reg,56028 +FMNB,2017-09-14,13.2739,13.4219,False,13.0765,13.2739,reg,26478 +FMNB,2017-09-15,13.4219,13.4713,False,13.2245,13.3232,reg,136330 +FMNB,2017-09-18,13.7673,13.8167,False,13.4219,13.4219,reg,24265 +FMNB,2017-09-19,13.7180,13.8167,False,13.6193,13.6193,reg,17085 +FMNB,2017-09-20,13.9647,14.1868,False,13.6686,13.7180,reg,62093 +FMNB,2017-09-21,14.2608,14.4582,False,14.0140,14.1127,reg,45274 +FMNB,2017-09-22,14.4088,14.4582,False,13.7923,14.3101,reg,31296 +FMNB,2017-09-25,14.5075,14.6309,False,14.3486,14.3486,reg,52705 +FMNB,2017-09-26,14.5568,14.7049,False,14.4088,14.4582,reg,35018 +FMNB,2017-09-27,15.3957,15.4451,False,14.5568,14.7542,reg,90604 +FMNB,2017-09-28,15.0010,15.1490,False,14.7542,15.1490,reg,60280 +FMNB,2017-09-29,14.8529,15.2970,False,14.7049,15.0996,reg,44718 +FMNB,2017-10-02,15.2970,15.2970,False,14.7049,14.9023,reg,42181 +FMNB,2017-10-03,15.3957,15.6424,False,15.2970,15.3957,reg,44965 +FMNB,2017-10-04,15.3464,15.4944,False,15.2477,15.3957,reg,30151 +FMNB,2017-10-05,15.3957,15.6424,False,15.3957,15.4451,reg,33699 +FMNB,2017-10-06,15.2477,15.5438,False,15.2477,15.3957,reg,81643 +FMNB,2017-10-09,15.0503,15.3957,False,14.9023,15.3464,reg,77780 +FMNB,2017-10-10,15.3464,15.4944,False,15.0010,15.1490,reg,81352 +FMNB,2017-10-11,15.2477,15.5931,False,14.9914,15.2477,reg,60819 +FMNB,2017-10-12,15.1983,15.4944,False,15.1983,15.3464,reg,26644 +FMNB,2017-10-13,15.2477,15.3957,False,15.0996,15.2477,reg,27130 +FMNB,2017-10-16,15.5931,15.7411,False,15.2477,15.2970,reg,37207 +FMNB,2017-10-17,14.9023,15.5931,False,14.8036,15.1046,reg,31397 +FMNB,2017-10-18,15.1983,15.5931,False,14.9763,15.0010,reg,36669 +FMNB,2017-10-19,15.2477,15.3710,False,14.9023,15.1983,reg,27674 +FMNB,2017-10-20,15.3957,15.4944,False,15.2970,15.3957,reg,23761 +FMNB,2017-10-23,15.0503,15.3464,False,14.1127,15.3464,reg,18720 +FMNB,2017-10-24,15.1490,15.3464,False,15.0010,15.2477,reg,32189 +FMNB,2017-10-25,15.2477,15.3464,False,14.9516,15.0996,reg,17476 +FMNB,2017-10-26,15.4944,15.5931,False,15.2970,15.3464,reg,23481 +FMNB,2017-10-27,14.9023,15.2970,False,14.5075,14.9023,reg,43717 +FMNB,2017-10-30,14.3101,14.7542,False,14.2114,14.6062,reg,28067 +FMNB,2017-10-31,14.3101,14.8036,False,14.2854,14.4088,reg,43004 +FMNB,2017-11-01,14.1621,14.6062,False,14.0634,14.5568,reg,24584 +FMNB,2017-11-02,14.3595,14.4582,False,13.8660,14.0140,reg,36096 +FMNB,2017-11-03,14.3595,14.4582,False,14.1127,14.4088,reg,34775 +FMNB,2017-11-06,14.3595,14.5075,False,14.1127,14.2608,reg,18300 +FMNB,2017-11-07,13.6686,14.5568,False,13.6193,14.3101,reg,26512 +FMNB,2017-11-08,13.4713,13.6686,False,13.3726,13.5206,reg,25218 +FMNB,2017-11-09,13.4219,13.6193,False,13.2245,13.3726,reg,14536 +FMNB,2017-11-10,13.4713,13.6686,False,13.4713,13.5206,reg,12895 +FMNB,2017-11-13,13.4713,13.5206,False,13.1752,13.3726,reg,12830 +FMNB,2017-11-14,13.6686,13.7180,False,13.2245,13.3232,reg,16613 +FMNB,2017-11-15,13.7180,13.8167,False,13.5699,13.5699,reg,18285 +FMNB,2017-11-16,13.9154,14.0140,False,13.7673,13.7673,reg,25017 +FMNB,2017-11-17,13.8660,13.9647,False,13.7673,13.8167,reg,20356 +FMNB,2017-11-20,13.9154,14.0140,False,13.8167,13.9647,reg,22760 +FMNB,2017-11-21,14.2608,14.4088,False,13.6193,14.0140,reg,34187 +FMNB,2017-11-22,14.1127,14.4335,False,14.1127,14.3101,reg,21001 +FMNB,2017-11-27,14.1127,14.2361,False,13.9154,13.9154,reg,18419 +FMNB,2017-11-28,14.6062,14.8529,False,14.1127,14.1127,reg,47688 +FMNB,2017-11-29,15.3464,15.4451,False,14.6555,14.6555,reg,46093 +FMNB,2017-11-30,14.9516,15.6424,False,14.9516,15.3957,reg,45056 +FMNB,2017-12-01,14.7542,14.9516,False,14.3101,14.9516,reg,26200 +FMNB,2017-12-04,14.9023,15.0010,False,14.7049,14.8036,reg,41748 +FMNB,2017-12-05,14.8036,15.0503,False,14.6555,14.8529,reg,48309 +FMNB,2017-12-06,14.7049,15.0503,False,14.7049,14.8529,reg,31735 +FMNB,2017-12-07,14.7643,15.1112,False,14.6652,14.6652,reg,32125 +FMNB,2017-12-08,14.6157,14.8634,False,14.3680,14.8634,reg,26724 +FMNB,2017-12-11,14.6157,14.7643,False,14.4175,14.6157,reg,39029 +FMNB,2017-12-12,14.7148,14.9625,False,14.6157,14.6157,reg,34257 +FMNB,2017-12-13,14.8634,15.2598,False,14.7148,14.7148,reg,48494 +FMNB,2017-12-14,14.5166,15.0616,False,14.3680,14.9130,reg,36855 +FMNB,2017-12-15,14.9130,15.1112,False,14.5166,14.5166,reg,156769 +FMNB,2017-12-18,15.1112,15.3589,False,14.8634,15.0616,reg,40802 +FMNB,2017-12-19,14.9130,15.1112,False,14.7643,15.1112,reg,25644 +FMNB,2017-12-20,14.8139,14.9130,False,14.7643,14.8634,reg,15953 +FMNB,2017-12-21,14.9625,15.1112,False,14.7148,14.7148,reg,23107 +FMNB,2017-12-22,14.8139,15.0616,False,14.7643,15.0121,reg,20624 +FMNB,2017-12-26,14.4175,15.0121,False,14.4175,14.7148,reg,29791 +FMNB,2017-12-27,14.6157,14.9377,False,14.3680,14.3680,reg,21781 +FMNB,2017-12-28,14.6652,15.0121,False,14.6652,14.7148,reg,10868 +FMNB,2017-12-29,14.6157,15.1607,False,14.2689,14.7148,reg,42902 +FMNB,2018-01-02,14.5166,15.0616,False,14.4175,14.7643,reg,48275 +FMNB,2018-01-03,14.4175,14.7643,False,14.2689,14.4671,reg,44376 +FMNB,2018-01-04,14.8139,14.9625,False,14.5662,14.5662,reg,29526 +FMNB,2018-01-05,14.9625,15.1112,False,14.6652,14.9130,reg,22785 +FMNB,2018-01-08,14.9130,15.0616,False,14.7148,14.8634,reg,20904 +FMNB,2018-01-09,14.9130,15.2102,False,14.9130,14.9130,reg,26356 +FMNB,2018-01-10,15.1607,15.2102,False,14.8634,14.8634,reg,18241 +FMNB,2018-01-11,15.6561,15.6809,False,15.1112,15.1607,reg,34146 +FMNB,2018-01-12,15.6561,15.6561,False,15.4580,15.6561,reg,31313 +FMNB,2018-01-16,15.2102,15.7552,False,15.1607,15.7057,reg,44423 +FMNB,2018-01-17,15.6066,15.6066,False,15.1607,15.3093,reg,15263 +FMNB,2018-01-18,15.0616,15.5571,False,15.0616,15.5571,reg,19707 +FMNB,2018-01-19,15.3589,15.3589,False,14.9625,14.9625,reg,28679 +FMNB,2018-01-22,15.2598,15.5075,False,15.1607,15.3589,reg,14120 +FMNB,2018-01-23,15.1607,15.3184,False,15.1112,15.1607,reg,14294 +FMNB,2018-01-24,15.2102,15.3093,False,15.1112,15.1112,reg,26817 +FMNB,2018-01-25,15.1607,15.3093,False,14.9625,15.3093,reg,18897 +FMNB,2018-01-26,15.2102,15.3093,False,15.1112,15.2598,reg,17288 +FMNB,2018-01-29,15.2598,15.3589,False,15.1607,15.1607,reg,19859 +FMNB,2018-01-30,15.1607,15.4580,False,15.1112,15.1607,reg,16086 +FMNB,2018-01-31,14.4671,15.1607,False,14.3680,15.1607,reg,47230 +FMNB,2018-02-01,14.8139,15.0616,False,14.4671,14.4671,reg,34508 +FMNB,2018-02-02,14.7148,15.0121,False,14.6157,14.8139,reg,56362 +FMNB,2018-02-05,13.8230,14.8634,False,13.7734,14.5662,reg,48178 +FMNB,2018-02-06,13.8725,14.1698,False,13.5257,13.5257,reg,132366 +FMNB,2018-02-07,13.6744,13.9221,False,13.6248,13.7734,reg,40489 +FMNB,2018-02-08,12.6835,13.6744,False,12.6835,13.6248,reg,243852 +FMNB,2018-02-09,13.8725,14.4671,False,12.9807,12.9807,reg,53955 +FMNB,2018-02-12,13.9221,14.3184,False,13.6248,13.9221,reg,45641 +FMNB,2018-02-13,14.0212,14.1698,False,13.7239,13.7239,reg,31812 +FMNB,2018-02-14,14.2193,14.3680,False,13.9221,13.9221,reg,30112 +FMNB,2018-02-15,14.5166,14.7643,False,14.1698,14.3680,reg,47022 +FMNB,2018-02-16,14.4175,14.7643,False,14.3184,14.3184,reg,42813 +FMNB,2018-02-20,14.2689,14.5662,False,14.1203,14.2689,reg,39044 +FMNB,2018-02-21,14.4671,14.7544,False,14.2689,14.3680,reg,20694 +FMNB,2018-02-22,14.0212,14.4671,False,13.9716,14.4671,reg,22761 +FMNB,2018-02-23,14.0212,14.2193,False,13.9419,14.1698,reg,48572 +FMNB,2018-02-26,14.1203,14.1698,False,13.8725,13.8725,reg,30241 +FMNB,2018-02-27,14.0707,14.4175,False,13.9716,14.1698,reg,29199 +FMNB,2018-02-28,13.3771,14.4175,False,13.2780,13.9221,reg,59438 +FMNB,2018-03-01,13.9221,13.9716,False,13.0798,13.3771,reg,74062 +FMNB,2018-03-02,13.9221,14.0707,False,13.6248,13.7239,reg,19600 +FMNB,2018-03-05,14.1203,14.2689,False,13.7239,13.7613,reg,23417 +FMNB,2018-03-06,14.1698,14.2193,False,13.8230,14.1203,reg,23507 +FMNB,2018-03-07,14.3184,14.4671,False,13.8230,14.0212,reg,30221 +FMNB,2018-03-08,13.9898,14.4379,False,13.9898,14.4379,reg,13762 +FMNB,2018-03-09,14.5375,14.5375,False,13.7907,14.1890,reg,24463 +FMNB,2018-03-12,14.4877,14.6869,False,14.1392,14.2886,reg,22256 +FMNB,2018-03-13,14.4379,14.6007,False,14.3383,14.6007,reg,27851 +FMNB,2018-03-14,14.2886,14.5375,False,13.9898,14.5375,reg,23414 +FMNB,2018-03-15,14.1890,14.3881,False,14.0894,14.3881,reg,22849 +FMNB,2018-03-16,14.3383,14.5375,False,14.1392,14.1392,reg,81570 +FMNB,2018-03-19,14.2388,14.5873,False,14.2388,14.2637,reg,33450 +FMNB,2018-03-20,14.1392,14.4379,False,14.0894,14.4379,reg,19988 +FMNB,2018-03-21,14.1890,14.4379,False,14.1392,14.1392,reg,15653 +FMNB,2018-03-22,13.7907,14.3383,False,13.7907,14.0396,reg,34349 +FMNB,2018-03-23,13.2928,13.9401,False,13.2928,13.9401,reg,34430 +FMNB,2018-03-26,13.9898,14.0396,False,13.5418,13.5418,reg,20514 +FMNB,2018-03-27,13.8405,14.2886,False,13.7409,14.2388,reg,51433 +FMNB,2018-03-28,14.0894,14.1392,False,13.8903,13.9401,reg,16959 +FMNB,2018-03-29,13.7907,14.1890,False,13.6911,14.1890,reg,61874 +FMNB,2018-04-02,13.6911,13.9898,False,13.4970,13.8405,reg,41383 +FMNB,2018-04-03,13.9401,13.9898,False,13.6433,13.6433,reg,26216 +FMNB,2018-04-04,14.1392,14.2886,False,13.7409,13.7409,reg,30862 +FMNB,2018-04-05,14.2886,14.4379,False,14.1890,14.2886,reg,31604 +FMNB,2018-04-06,13.8903,14.3383,False,13.7409,14.1890,reg,30973 +FMNB,2018-04-09,13.8903,14.2886,False,13.7907,13.9898,reg,18430 +FMNB,2018-04-10,14.1890,14.3881,False,13.9152,13.9898,reg,32892 +FMNB,2018-04-11,14.1890,14.3881,False,14.0894,14.1392,reg,17593 +FMNB,2018-04-12,14.1890,14.3881,False,14.1392,14.2388,reg,15286 +FMNB,2018-04-13,14.0396,14.3881,False,13.8903,14.3881,reg,27857 +FMNB,2018-04-16,14.1890,14.4379,False,14.0396,14.0396,reg,24306 +FMNB,2018-04-17,14.3881,14.4877,False,14.1770,14.2388,reg,25076 +FMNB,2018-04-18,14.4379,14.5873,False,14.1890,14.4379,reg,23462 +FMNB,2018-04-19,14.7366,14.7864,False,13.9401,13.9401,reg,12748 +FMNB,2018-04-20,14.8860,14.9358,False,14.6371,14.6371,reg,30329 +FMNB,2018-04-23,14.9358,14.9856,False,14.7864,14.7864,reg,19911 +FMNB,2018-04-24,15.1847,15.2843,False,14.8860,14.8860,reg,26194 +FMNB,2018-04-25,15.1847,15.3839,False,15.1349,15.1847,reg,19374 +FMNB,2018-04-26,15.0354,15.2345,False,14.9358,15.1847,reg,20467 +FMNB,2018-04-27,15.0354,15.2345,False,14.9796,15.0354,reg,16658 +FMNB,2018-04-30,14.6869,15.1847,False,14.6869,15.0354,reg,32939 +FMNB,2018-05-01,15.0851,15.1349,False,14.6371,14.6371,reg,35201 +FMNB,2018-05-02,15.0851,15.1349,False,14.8860,14.9856,reg,39626 +FMNB,2018-05-03,14.7366,15.1349,False,14.7366,14.9856,reg,13349 +FMNB,2018-05-04,14.9856,15.2345,False,14.6869,14.7366,reg,18336 +FMNB,2018-05-07,15.1349,15.2843,False,15.0354,15.0354,reg,35653 +FMNB,2018-05-08,15.1847,15.2843,False,14.9358,15.1847,reg,15670 +FMNB,2018-05-09,15.5332,15.7324,False,15.2265,15.2345,reg,35085 +FMNB,2018-05-10,15.5830,15.6328,False,15.4834,15.5830,reg,13492 +FMNB,2018-05-11,15.3839,15.5762,False,15.3341,15.4834,reg,13581 +FMNB,2018-05-14,15.4336,15.5830,False,15.1349,15.3341,reg,27390 +FMNB,2018-05-15,15.3341,15.5830,False,15.2345,15.4834,reg,17834 +FMNB,2018-05-16,15.7324,15.7324,False,15.3839,15.3839,reg,37798 +FMNB,2018-05-17,15.8319,15.8817,False,15.6826,15.8319,reg,41836 +FMNB,2018-05-18,15.7324,15.8817,False,15.6826,15.8319,reg,33027 +FMNB,2018-05-21,15.8070,15.8319,False,15.3839,15.7821,reg,32544 +FMNB,2018-05-22,15.6826,15.8319,False,15.6328,15.6826,reg,18888 +FMNB,2018-05-23,15.7324,15.7821,False,15.5830,15.6826,reg,27974 +FMNB,2018-05-24,15.8319,15.8817,False,15.6826,15.7324,reg,28418 +FMNB,2018-05-25,15.8319,15.8817,False,15.7324,15.8817,reg,17704 +FMNB,2018-05-29,15.7324,15.8568,False,15.5332,15.7324,reg,25160 +FMNB,2018-05-30,15.7324,15.8817,False,15.7324,15.8319,reg,33684 +FMNB,2018-05-31,15.7324,15.8344,False,15.5830,15.6826,reg,30307 +FMNB,2018-06-01,15.6826,15.8319,False,15.6328,15.8319,reg,89973 +FMNB,2018-06-04,15.7821,15.8319,False,15.6328,15.7821,reg,64942 +FMNB,2018-06-05,15.8319,16.1306,False,15.7821,15.8319,reg,70648 +FMNB,2018-06-06,16.2800,16.4294,False,15.7324,15.7821,reg,64058 +FMNB,2018-06-07,16.3000,16.5000,False,16.2000,16.3000,reg,19581 +FMNB,2018-06-08,16.0500,16.3500,False,15.9000,16.3000,reg,24802 diff --git a/company_library/FMS.csv b/company_library/FMS.csv new file mode 100644 index 00000000..e9dcb891 --- /dev/null +++ b/company_library/FMS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FMS,2017-06-08,47.2048,47.4517,False,47.1751,47.4023,reg,133091 +FMS,2017-06-09,47.9457,47.9951,False,47.7086,47.7877,reg,138892 +FMS,2017-06-12,48.0742,48.0939,False,47.7284,47.9260,reg,186036 +FMS,2017-06-13,48.7855,48.8448,False,48.3113,48.3310,reg,238183 +FMS,2017-06-14,49.2992,49.6154,False,49.0918,49.5363,reg,139081 +FMS,2017-06-15,48.4595,48.5187,False,48.1532,48.3310,reg,79387 +FMS,2017-06-16,48.9139,49.0028,False,48.6472,48.7361,reg,68529 +FMS,2017-06-19,48.8645,49.0028,False,48.7657,48.9930,reg,107217 +FMS,2017-06-20,48.4298,48.7410,False,48.3409,48.6274,reg,81871 +FMS,2017-06-21,48.2125,48.2520,False,47.9852,47.9951,reg,98771 +FMS,2017-06-22,48.7262,48.8448,False,48.5286,48.5978,reg,67538 +FMS,2017-06-23,48.4496,48.7954,False,48.3409,48.5286,reg,223549 +FMS,2017-06-26,48.2718,48.5187,False,48.2421,48.4298,reg,173628 +FMS,2017-06-27,48.2125,48.4595,False,48.1334,48.1927,reg,80733 +FMS,2017-06-28,48.5978,48.6274,False,48.2602,48.3014,reg,58485 +FMS,2017-06-29,47.6493,47.9556,False,47.4419,47.9556,reg,118956 +FMS,2017-06-30,47.7481,47.9161,False,47.4814,47.9161,reg,137047 +FMS,2017-07-05,47.7877,47.7975,False,47.2640,47.3233,reg,118844 +FMS,2017-07-06,47.1751,47.2937,False,47.0072,47.2542,reg,95453 +FMS,2017-07-07,47.2640,47.2739,False,46.8590,47.0170,reg,90194 +FMS,2017-07-10,47.2640,47.4122,False,47.2344,47.3233,reg,58065 +FMS,2017-07-11,47.3431,47.4023,False,47.0467,47.1554,reg,69706 +FMS,2017-07-12,48.1631,48.2224,False,47.7877,47.7975,reg,61906 +FMS,2017-07-13,48.0939,48.1830,False,47.9161,48.1038,reg,63289 +FMS,2017-07-14,48.7065,48.8349,False,48.4199,48.5286,reg,69057 +FMS,2017-07-17,48.5681,48.6867,False,48.4167,48.4891,reg,54372 +FMS,2017-07-18,48.1532,48.2421,False,48.0297,48.2224,reg,384798 +FMS,2017-07-19,47.7580,47.8568,False,47.5307,47.8370,reg,126151 +FMS,2017-07-20,47.6790,47.8272,False,47.4122,47.5901,reg,165330 +FMS,2017-07-21,46.9775,47.0170,False,46.6317,46.8194,reg,221771 +FMS,2017-07-24,46.9676,47.0269,False,46.7404,46.7997,reg,150888 +FMS,2017-07-25,47.1554,47.4419,False,47.0763,47.3925,reg,89951 +FMS,2017-07-26,46.9775,47.1455,False,46.8194,46.8787,reg,198089 +FMS,2017-07-27,46.6317,47.0862,False,46.5922,47.0170,reg,143188 +FMS,2017-07-28,46.6614,46.8194,False,46.5626,46.5823,reg,222137 +FMS,2017-07-31,46.5132,46.7997,False,46.4835,46.7997,reg,141734 +FMS,2017-08-01,46.7602,47.4913,False,46.6713,47.1652,reg,190324 +FMS,2017-08-02,45.5549,46.4045,False,45.4264,46.4045,reg,299733 +FMS,2017-08-03,45.7228,45.8611,False,45.6043,45.7129,reg,157096 +FMS,2017-08-04,45.8908,45.9198,False,45.5944,45.8809,reg,144249 +FMS,2017-08-07,45.5845,45.6043,False,44.9621,44.9917,reg,349343 +FMS,2017-08-08,45.2684,45.4719,False,45.1498,45.2486,reg,292568 +FMS,2017-08-09,45.1498,45.1992,False,44.9127,45.1992,reg,156328 +FMS,2017-08-10,44.4088,44.6855,False,44.3397,44.6558,reg,179980 +FMS,2017-08-11,45.2980,45.3770,False,45.0510,45.1202,reg,235508 +FMS,2017-08-14,45.4758,45.5746,False,45.2684,45.3770,reg,165068 +FMS,2017-08-15,46.0488,46.0488,False,45.5055,45.6734,reg,279202 +FMS,2017-08-16,45.9402,46.0192,False,45.7525,45.8809,reg,413268 +FMS,2017-08-17,45.9105,46.4045,False,45.9006,46.1081,reg,161717 +FMS,2017-08-18,45.8216,46.1970,False,45.7920,46.1970,reg,101389 +FMS,2017-08-21,45.7623,45.8512,False,45.5647,45.8117,reg,106108 +FMS,2017-08-22,46.4835,46.5157,False,46.1081,46.1872,reg,211104 +FMS,2017-08-23,46.5823,46.6120,False,46.4045,46.4341,reg,134754 +FMS,2017-08-24,46.2662,46.7503,False,46.2662,46.6416,reg,343801 +FMS,2017-08-25,46.4045,46.5361,False,46.2168,46.3057,reg,69154 +FMS,2017-08-28,46.2662,46.4144,False,46.1872,46.3255,reg,69538 +FMS,2017-08-29,46.1773,46.2561,False,46.0587,46.0884,reg,86313 +FMS,2017-08-30,46.0785,46.1872,False,45.9006,46.1081,reg,128198 +FMS,2017-08-31,46.4440,46.4539,False,45.7821,45.8414,reg,161542 +FMS,2017-09-01,46.6021,46.7009,False,46.4638,46.6416,reg,338723 +FMS,2017-09-05,46.5132,46.7503,False,46.3304,46.5527,reg,79529 +FMS,2017-09-06,46.9281,46.9281,False,46.5132,46.7404,reg,192036 +FMS,2017-09-07,47.3529,47.4320,False,47.0566,47.2048,reg,291527 +FMS,2017-09-08,47.3925,47.3925,False,47.0467,47.1949,reg,257783 +FMS,2017-09-11,47.7284,47.8272,False,47.4913,47.5209,reg,220714 +FMS,2017-09-12,48.0445,48.1038,False,47.5901,47.6889,reg,438134 +FMS,2017-09-13,47.7185,47.8766,False,47.7086,47.7284,reg,249654 +FMS,2017-09-14,47.8864,47.9951,False,47.6987,47.7481,reg,74792 +FMS,2017-09-15,48.1631,48.3705,False,48.0445,48.3705,reg,106171 +FMS,2017-09-18,48.4397,48.4693,False,48.2421,48.4101,reg,97507 +FMS,2017-09-19,48.8843,48.9732,False,48.7460,48.9139,reg,201736 +FMS,2017-09-20,48.4595,48.7559,False,48.1532,48.6175,reg,147755 +FMS,2017-09-21,48.2718,48.3508,False,48.1038,48.2026,reg,53692 +FMS,2017-09-22,47.5308,48.4990,False,47.3628,48.4792,reg,469875 +FMS,2017-09-25,47.6790,48.0939,False,47.5604,48.0445,reg,398200 +FMS,2017-09-26,47.6098,47.6296,False,47.2443,47.4913,reg,233760 +FMS,2017-09-27,47.1356,47.2640,False,47.0170,47.0467,reg,196684 +FMS,2017-09-28,48.0149,48.1730,False,47.9651,48.0248,reg,156118 +FMS,2017-09-29,48.3014,48.3014,False,47.9951,48.1137,reg,140566 +FMS,2017-10-02,48.8250,48.8349,False,48.6175,48.6472,reg,166565 +FMS,2017-10-03,49.1214,49.1313,False,48.8151,48.9337,reg,127509 +FMS,2017-10-04,49.2894,49.5265,False,49.1807,49.2894,reg,183815 +FMS,2017-10-05,48.4595,48.6077,False,48.3014,48.4693,reg,167181 +FMS,2017-10-06,48.3508,48.4397,False,48.2322,48.2915,reg,77431 +FMS,2017-10-09,47.7185,48.3508,False,47.7086,48.3211,reg,195061 +FMS,2017-10-10,47.1652,47.3925,False,46.6219,47.0566,reg,215974 +FMS,2017-10-11,47.6790,47.8815,False,47.5505,47.7185,reg,153119 +FMS,2017-10-12,47.4122,47.5397,False,47.3628,47.3925,reg,85864 +FMS,2017-10-13,47.4616,47.5703,False,47.3036,47.5308,reg,143628 +FMS,2017-10-16,47.5110,47.6003,False,47.2542,47.3134,reg,95640 +FMS,2017-10-17,47.5209,47.5901,False,46.9676,46.9775,reg,132898 +FMS,2017-10-18,47.9062,47.9655,False,47.7091,47.9260,reg,93282 +FMS,2017-10-19,48.3607,48.4199,False,48.1828,48.2125,reg,115440 +FMS,2017-10-20,48.3014,48.4199,False,48.1334,48.2322,reg,69653 +FMS,2017-10-23,48.2322,48.3705,False,48.0445,48.0742,reg,98884 +FMS,2017-10-24,48.3508,48.4249,False,47.9951,48.2026,reg,89392 +FMS,2017-10-25,48.0050,48.2026,False,47.7383,48.1730,reg,945408 +FMS,2017-10-26,47.7284,48.0248,False,47.5999,48.0248,reg,1339116 +FMS,2017-10-27,47.8370,48.0050,False,47.7481,47.8864,reg,293162 +FMS,2017-10-30,47.8370,47.9062,False,47.6593,47.8568,reg,437575 +FMS,2017-10-31,47.7975,48.0248,False,47.6296,47.8963,reg,165735 +FMS,2017-11-01,47.9062,48.0840,False,47.5011,48.0643,reg,695686 +FMS,2017-11-02,47.2640,47.5802,False,47.1652,47.3628,reg,939239 +FMS,2017-11-03,47.7383,47.8469,False,47.2739,47.4913,reg,737551 +FMS,2017-11-06,47.9260,48.3903,False,47.6098,48.1828,reg,473644 +FMS,2017-11-07,48.0050,48.3113,False,47.8667,48.2322,reg,481971 +FMS,2017-11-08,48.0939,48.2520,False,47.8667,48.1137,reg,328076 +FMS,2017-11-09,48.2224,48.2322,False,47.8963,47.9062,reg,114440 +FMS,2017-11-10,47.8370,47.9556,False,47.5410,47.8272,reg,97064 +FMS,2017-11-13,48.0445,48.1236,False,47.6493,47.6889,reg,107357 +FMS,2017-11-14,48.5780,48.6669,False,48.3903,48.5385,reg,148359 +FMS,2017-11-15,47.8963,48.1828,False,47.8864,48.0149,reg,137147 +FMS,2017-11-16,48.5583,48.6077,False,48.3063,48.4101,reg,209594 +FMS,2017-11-17,48.2421,48.4130,False,48.1334,48.4101,reg,120963 +FMS,2017-11-20,48.0050,48.1137,False,47.9556,48.0149,reg,74799 +FMS,2017-11-21,48.5385,48.5681,False,48.0346,48.0445,reg,67384 +FMS,2017-11-22,48.3310,48.4990,False,48.1532,48.3607,reg,118557 +FMS,2017-11-27,48.4595,48.6669,False,48.4199,48.6472,reg,127447 +FMS,2017-11-28,48.5484,48.6472,False,48.3607,48.5583,reg,135591 +FMS,2017-11-29,48.7163,48.8053,False,48.3607,48.6175,reg,153481 +FMS,2017-11-30,49.2795,49.3190,False,49.0522,49.0819,reg,167260 +FMS,2017-12-01,49.1609,49.2400,False,48.6255,48.8349,reg,225948 +FMS,2017-12-04,50.3366,50.9195,False,50.2674,50.8898,reg,169827 +FMS,2017-12-05,50.1094,50.4650,False,49.9118,50.1094,reg,96420 +FMS,2017-12-06,50.3860,50.4156,False,49.9859,50.0797,reg,393359 +FMS,2017-12-07,50.6626,50.8009,False,49.9562,50.0106,reg,192900 +FMS,2017-12-08,51.0282,51.0380,False,50.7614,51.0084,reg,167143 +FMS,2017-12-11,50.9689,51.2258,False,50.9195,51.1467,reg,168286 +FMS,2017-12-12,51.3147,51.3542,False,50.9590,50.9590,reg,103190 +FMS,2017-12-13,51.5715,51.7494,False,51.3838,51.4826,reg,98806 +FMS,2017-12-14,50.8997,51.2060,False,50.8800,50.9886,reg,101044 +FMS,2017-12-15,50.8306,50.8602,False,50.4551,50.4551,reg,156778 +FMS,2017-12-18,51.5221,51.7790,False,51.5024,51.6506,reg,105908 +FMS,2017-12-19,51.5024,51.5320,False,51.2356,51.2653,reg,144693 +FMS,2017-12-20,51.2949,51.4678,False,51.0479,51.2850,reg,110702 +FMS,2017-12-21,51.3838,51.4431,False,50.9392,50.9392,reg,278675 +FMS,2017-12-22,51.7197,51.7691,False,51.4826,51.5419,reg,119368 +FMS,2017-12-26,51.6901,51.8877,False,51.6111,51.7889,reg,67950 +FMS,2017-12-27,52.0458,52.1643,False,51.7593,51.7988,reg,122696 +FMS,2017-12-28,52.0853,52.3224,False,51.9865,52.3125,reg,154391 +FMS,2017-12-29,51.9173,52.1742,False,51.9173,52.0359,reg,46056 +FMS,2018-01-02,51.7099,52.0655,False,51.5360,51.5814,reg,119651 +FMS,2018-01-03,52.0062,52.1345,False,51.8185,51.9371,reg,83147 +FMS,2018-01-04,52.9547,53.0634,False,52.7176,52.7966,reg,225151 +FMS,2018-01-05,53.6463,53.7945,False,53.3597,53.4684,reg,193846 +FMS,2018-01-08,53.9328,54.1501,False,53.8043,54.1106,reg,130587 +FMS,2018-01-09,54.5453,54.6342,False,54.0316,54.1304,reg,165417 +FMS,2018-01-10,53.6166,53.9229,False,53.5277,53.9031,reg,191238 +FMS,2018-01-11,53.9822,54.0316,False,53.5771,53.7648,reg,140674 +FMS,2018-01-12,53.8735,54.0414,False,53.5376,53.6166,reg,179612 +FMS,2018-01-16,53.8142,53.9920,False,53.6166,53.7945,reg,104293 +FMS,2018-01-17,54.2588,54.3773,False,53.5969,53.7945,reg,111325 +FMS,2018-01-18,54.3279,54.5255,False,54.0513,54.2687,reg,116061 +FMS,2018-01-19,55.0788,55.0887,False,54.7429,54.8614,reg,127759 +FMS,2018-01-22,54.8713,54.9207,False,54.5848,54.9108,reg,98456 +FMS,2018-01-23,55.7012,55.8494,False,55.4937,55.7506,reg,139583 +FMS,2018-01-24,55.8494,56.2742,False,55.6731,56.1853,reg,94548 +FMS,2018-01-25,55.9087,56.3730,False,55.6542,56.3533,reg,142931 +FMS,2018-01-26,56.6892,56.6991,False,56.3570,56.4125,reg,122203 +FMS,2018-01-29,56.4027,56.6003,False,56.2051,56.2051,reg,77328 +FMS,2018-01-30,56.6892,57.1436,False,56.6793,57.1140,reg,117178 +FMS,2018-01-31,56.8176,57.2424,False,56.6398,57.2128,reg,224327 +FMS,2018-02-01,55.9976,56.1162,False,55.3258,55.9482,reg,192848 +FMS,2018-02-02,53.8241,54.2687,False,53.7796,54.2687,reg,194275 +FMS,2018-02-05,52.2730,53.9031,False,51.8185,53.7055,reg,156263 +FMS,2018-02-06,53.1424,53.3202,False,51.7790,51.7988,reg,168425 +FMS,2018-02-07,52.8262,53.3202,False,52.7373,52.7966,reg,119173 +FMS,2018-02-08,50.9096,52.5200,False,50.9096,52.4607,reg,215484 +FMS,2018-02-09,51.4233,51.6308,False,50.1192,51.5814,reg,161187 +FMS,2018-02-12,52.0556,52.3125,False,51.5518,51.7000,reg,181318 +FMS,2018-02-13,52.3224,52.3817,False,51.9272,51.9865,reg,92960 +FMS,2018-02-14,53.3894,53.4289,False,51.8580,51.8778,reg,137060 +FMS,2018-02-15,53.5475,53.5672,False,52.9744,53.5277,reg,82582 +FMS,2018-02-16,53.9525,54.3378,False,53.7154,53.7154,reg,75630 +FMS,2018-02-20,52.8262,53.0930,False,52.6583,53.0436,reg,169663 +FMS,2018-02-21,52.8262,53.5771,False,52.8065,53.1819,reg,115505 +FMS,2018-02-22,53.2313,53.5376,False,52.9448,53.1424,reg,108525 +FMS,2018-02-23,53.9130,53.9328,False,53.0535,53.0930,reg,124164 +FMS,2018-02-26,54.0810,54.1501,False,53.4684,53.7253,reg,155033 +FMS,2018-02-27,52.2829,52.6978,False,52.0556,52.3520,reg,305376 +FMS,2018-02-28,52.1841,53.0238,False,52.1544,52.9250,reg,138732 +FMS,2018-03-01,51.0380,51.5617,False,50.4737,51.5617,reg,166478 +FMS,2018-03-02,50.9294,50.9886,False,50.2674,50.7318,reg,148890 +FMS,2018-03-05,51.1665,51.2554,False,50.3761,50.3761,reg,282743 +FMS,2018-03-06,51.1368,51.2258,False,50.8800,51.1665,reg,161822 +FMS,2018-03-07,51.6111,51.6901,False,51.0677,51.0973,reg,119627 +FMS,2018-03-08,51.7889,51.7988,False,51.3739,51.4036,reg,182350 +FMS,2018-03-09,52.0062,52.0853,False,51.5221,51.5617,reg,91860 +FMS,2018-03-12,51.8976,51.9371,False,51.4233,51.5913,reg,165944 +FMS,2018-03-13,50.9195,51.6605,False,50.7130,51.6111,reg,154301 +FMS,2018-03-14,50.4453,50.8404,False,49.9118,50.8207,reg,153656 +FMS,2018-03-15,50.1489,50.3168,False,50.0106,50.1785,reg,140681 +FMS,2018-03-16,49.8821,50.3366,False,49.7599,50.0303,reg,143816 +FMS,2018-03-19,49.9216,50.1489,False,49.6253,50.0303,reg,108730 +FMS,2018-03-20,49.8130,50.0204,False,49.7043,49.7636,reg,129646 +FMS,2018-03-21,50.0501,50.3662,False,49.7982,50.1489,reg,119707 +FMS,2018-03-22,49.6351,50.1785,False,49.4375,49.8722,reg,530811 +FMS,2018-03-23,49.1807,49.8525,False,49.1115,49.7636,reg,124255 +FMS,2018-03-26,49.2795,49.6253,False,48.6967,49.5956,reg,113450 +FMS,2018-03-27,49.4079,50.1686,False,49.2498,49.7142,reg,174434 +FMS,2018-03-28,49.8722,50.3761,False,49.7537,50.1390,reg,120770 +FMS,2018-03-29,50.4650,50.6676,False,50.3070,50.4749,reg,114199 +FMS,2018-04-02,49.7735,50.5638,False,49.5363,50.4749,reg,82374 +FMS,2018-04-03,50.1291,50.2674,False,49.8228,50.0204,reg,97022 +FMS,2018-04-04,49.5956,49.6549,False,49.0127,49.2597,reg,331345 +FMS,2018-04-05,50.1390,50.3366,False,50.0896,50.1686,reg,120716 +FMS,2018-04-06,49.8327,50.4650,False,49.7339,50.1192,reg,153903 +FMS,2018-04-09,50.2477,50.7219,False,50.1884,50.4453,reg,114233 +FMS,2018-04-10,50.6231,50.9885,False,50.5144,50.5935,reg,166741 +FMS,2018-04-11,50.0204,50.3563,False,49.9710,50.1390,reg,86604 +FMS,2018-04-12,50.2576,50.4156,False,50.1884,50.2576,reg,83065 +FMS,2018-04-13,50.2477,50.5045,False,50.1588,50.5045,reg,82597 +FMS,2018-04-16,50.5144,51.0183,False,50.3563,51.0183,reg,154384 +FMS,2018-04-17,51.7296,51.8284,False,51.0183,51.0479,reg,388272 +FMS,2018-04-18,52.1446,52.2235,False,51.6407,51.7494,reg,265669 +FMS,2018-04-19,51.6605,51.8877,False,51.5419,51.7494,reg,142554 +FMS,2018-04-20,51.4036,51.5123,False,51.1764,51.4332,reg,76575 +FMS,2018-04-23,48.5780,49.5265,False,48.5286,49.4968,reg,417210 +FMS,2018-04-24,49.7735,50.0600,False,49.5462,49.6747,reg,301002 +FMS,2018-04-25,48.9238,48.9732,False,48.4397,48.7163,reg,194315 +FMS,2018-04-26,49.7339,49.9315,False,49.3585,49.4474,reg,284554 +FMS,2018-04-27,50.1390,50.2872,False,49.9019,50.1983,reg,132291 +FMS,2018-04-30,49.9612,50.5144,False,49.9612,50.3662,reg,110631 +FMS,2018-05-01,49.9710,50.0822,False,49.4277,49.9216,reg,89187 +FMS,2018-05-02,50.8108,51.2356,False,50.8009,50.9788,reg,131101 +FMS,2018-05-03,49.4375,50.0402,False,49.1906,50.0204,reg,118161 +FMS,2018-05-04,49.4375,49.7735,False,49.3585,49.4079,reg,196507 +FMS,2018-05-07,49.5759,49.9118,False,49.4919,49.7339,reg,113399 +FMS,2018-05-08,49.5363,49.7438,False,49.3980,49.5857,reg,122460 +FMS,2018-05-09,49.6549,49.7636,False,49.5265,49.5265,reg,119591 +FMS,2018-05-10,50.0600,50.1983,False,49.8031,49.8525,reg,92054 +FMS,2018-05-11,50.0995,50.2872,False,49.8228,50.1390,reg,68906 +FMS,2018-05-14,50.4255,50.6527,False,50.3168,50.6527,reg,64978 +FMS,2018-05-15,50.0204,50.0698,False,49.5956,49.9414,reg,83529 +FMS,2018-05-16,50.0402,50.0797,False,49.6845,49.7438,reg,143015 +FMS,2018-05-17,51.2455,51.4727,False,50.9096,50.9491,reg,102328 +FMS,2018-05-18,50.8898,51.0282,False,50.7812,51.0282,reg,50679 +FMS,2018-05-21,51.2100,51.4600,False,51.0900,51.4600,reg,39995 +FMS,2018-05-22,50.7500,51.0900,False,50.6700,50.9100,reg,119601 +FMS,2018-05-23,50.4200,50.4200,False,50.0800,50.0800,reg,94822 +FMS,2018-05-24,50.3500,50.6300,False,50.0700,50.5400,reg,70405 +FMS,2018-05-25,50.4600,50.6500,False,50.2900,50.5200,reg,67467 +FMS,2018-05-29,49.7100,50.1660,False,49.4300,50.0800,reg,122354 +FMS,2018-05-30,50.8700,50.9800,False,50.4100,50.8400,reg,108264 +FMS,2018-05-31,49.9200,50.3900,False,49.7128,50.2000,reg,597552 +FMS,2018-06-01,49.5900,49.8500,False,49.4100,49.8500,reg,87714 +FMS,2018-06-04,50.0100,50.1400,False,49.7900,50.0400,reg,80088 +FMS,2018-06-05,50.5700,50.9600,False,50.3800,50.9600,reg,193815 +FMS,2018-06-06,51.3100,51.3600,False,50.6700,51.1100,reg,93025 +FMS,2018-06-07,50.8500,51.2800,False,50.6900,51.2700,reg,90560 diff --git a/company_library/FNBG.csv b/company_library/FNBG.csv index 37402ca1..54974257 100644 --- a/company_library/FNBG.csv +++ b/company_library/FNBG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNBG,2017-06-06,28.6856,28.9023,False,27.8286,28.4492,reg,17073 -FNBG,2017-06-07,29.5525,29.6412,False,28.6265,28.6265,reg,16115 -FNBG,2017-06-08,29.4047,29.5525,False,29.0600,29.4934,reg,19443 FNBG,2017-06-09,29.4047,29.7988,False,29.4047,29.4047,reg,22836 FNBG,2017-06-12,29.1782,29.7889,False,27.6907,29.7692,reg,18224 FNBG,2017-06-13,28.9417,29.5032,False,28.7152,29.3555,reg,25477 @@ -249,3 +246,6 @@ FNBG,2018-05-31,37.8300,38.5100,False,37.8300,38.5100,reg,3585 FNBG,2018-06-01,38.4900,38.6200,False,37.5925,37.8300,reg,9802 FNBG,2018-06-04,38.9600,39.0400,False,38.4500,38.5000,reg,24140 FNBG,2018-06-05,38.8800,38.9200,False,38.2000,38.7450,reg,13185 +FNBG,2018-06-06,39.2100,39.2500,False,38.9300,39.0000,reg,29300 +FNBG,2018-06-07,39.2800,39.3900,False,36.5300,39.2500,reg,17308 +FNBG,2018-06-08,39.0000,39.4500,False,39.0000,39.4500,reg,7097 diff --git a/company_library/FNCB.csv b/company_library/FNCB.csv index dc99e201..c3a1931f 100644 --- a/company_library/FNCB.csv +++ b/company_library/FNCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNCB,2017-06-06,9.9370,9.9370,True,9.9370,9.9370,reg,0 -FNCB,2017-06-07,9.9370,9.9370,True,9.9370,9.9370,reg,0 -FNCB,2017-06-08,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-09,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-12,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-13,9.9370,9.9370,True,9.9370,9.9370,reg,0 @@ -249,3 +246,6 @@ FNCB,2018-05-31,9.1850,9.1850,False,9.1850,9.1850,reg,477 FNCB,2018-06-01,9.2482,9.2482,False,9.2482,9.2482,reg,562 FNCB,2018-06-04,9.1600,9.2100,False,8.6500,9.2100,reg,11602 FNCB,2018-06-05,9.0000,9.2017,False,9.0000,9.2017,reg,2420 +FNCB,2018-06-06,9.0000,9.0700,False,9.0000,9.0000,reg,1630 +FNCB,2018-06-07,9.0000,9.2220,False,9.0000,9.2220,reg,1717 +FNCB,2018-06-08,9.0000,9.2000,False,9.0000,9.1940,reg,1861 diff --git a/company_library/FNGN.csv b/company_library/FNGN.csv index 8fb7a0ea..b15ee6f5 100644 --- a/company_library/FNGN.csv +++ b/company_library/FNGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNGN,2017-06-06,38.3662,38.6636,False,37.5731,38.1183,reg,210167 -FNGN,2017-06-07,38.7627,39.0601,False,38.3662,38.4157,reg,309553 -FNGN,2017-06-08,39.5558,39.9028,False,38.6140,38.6140,reg,252996 FNGN,2017-06-09,39.4071,39.9524,False,39.1840,39.6549,reg,454872 FNGN,2017-06-12,38.4338,39.7249,False,38.2104,39.2780,reg,334935 FNGN,2017-06-13,38.5332,38.9304,False,38.2352,38.6325,reg,311957 @@ -249,3 +246,6 @@ FNGN,2018-05-31,44.6500,44.7500,False,44.6500,44.7000,reg,1039361 FNGN,2018-06-01,44.7500,44.7500,False,44.6500,44.6500,reg,415062 FNGN,2018-06-04,44.8500,44.9000,False,44.6742,44.7500,reg,1135077 FNGN,2018-06-05,44.9000,44.9500,False,44.7500,44.8500,reg,817622 +FNGN,2018-06-06,44.8250,44.9250,False,44.8000,44.8500,reg,1041091 +FNGN,2018-06-07,44.8500,44.8500,False,44.7750,44.8500,reg,1169455 +FNGN,2018-06-08,44.8000,44.8500,False,44.8000,44.8000,reg,485202 diff --git a/company_library/FNHC.csv b/company_library/FNHC.csv index 2f725342..67c3e29e 100644 --- a/company_library/FNHC.csv +++ b/company_library/FNHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNHC,2017-06-06,15.3414,15.6944,False,15.3218,15.4885,reg,43526 -FNHC,2017-06-07,15.3218,15.4983,False,15.2826,15.3513,reg,50081 -FNHC,2017-06-08,15.9786,16.1355,False,15.2924,15.3022,reg,51757 FNHC,2017-06-09,16.5962,16.7236,False,16.0865,16.0865,reg,44878 FNHC,2017-06-12,16.4590,16.9099,False,16.3021,16.6550,reg,38497 FNHC,2017-06-13,16.4198,16.5668,False,16.2041,16.4884,reg,39989 @@ -249,3 +246,6 @@ FNHC,2018-05-31,22.7600,23.4300,False,22.5300,23.2300,reg,89676 FNHC,2018-06-01,23.3200,23.4000,False,22.7300,22.9900,reg,93107 FNHC,2018-06-04,23.1900,24.3700,False,23.0800,23.6100,reg,112065 FNHC,2018-06-05,22.9400,23.1200,False,22.6000,22.9800,reg,112181 +FNHC,2018-06-06,23.0000,23.4700,False,22.7000,23.0400,reg,122463 +FNHC,2018-06-07,22.7900,23.1400,False,22.6000,22.9400,reg,90515 +FNHC,2018-06-08,22.7100,22.9400,False,22.6000,22.8600,reg,81547 diff --git a/company_library/FNJN.csv b/company_library/FNJN.csv index 026889d9..c1253783 100644 --- a/company_library/FNJN.csv +++ b/company_library/FNJN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNJN,2017-06-06,3.2700,3.5500,False,3.2301,3.3100,reg,998755 -FNJN,2017-06-07,3.1900,3.3300,False,3.1101,3.2600,reg,367620 -FNJN,2017-06-08,3.1100,3.2300,False,3.0700,3.1700,reg,172050 FNJN,2017-06-09,3.0600,3.1300,False,3.0000,3.0900,reg,249478 FNJN,2017-06-12,3.0600,3.1400,False,2.8500,3.0800,reg,476724 FNJN,2017-06-13,3.1900,3.2400,False,3.0900,3.0900,reg,402919 @@ -249,3 +246,6 @@ FNJN,2018-05-31,2.9000,2.9400,False,2.8800,2.9000,reg,147278 FNJN,2018-06-01,2.8900,2.9390,False,2.8900,2.9000,reg,167940 FNJN,2018-06-04,2.9200,2.9500,False,2.8800,2.9000,reg,196828 FNJN,2018-06-05,2.9100,2.9501,False,2.9000,2.9000,reg,379555 +FNJN,2018-06-06,2.9600,2.9900,False,2.8900,2.9000,reg,150704 +FNJN,2018-06-07,2.9400,2.9800,False,2.9100,2.9500,reg,122765 +FNJN,2018-06-08,2.9300,2.9700,False,2.9100,2.9200,reg,115051 diff --git a/company_library/FNK.csv b/company_library/FNK.csv index f0883512..cb396898 100644 --- a/company_library/FNK.csv +++ b/company_library/FNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNK,2017-06-06,32.3241,32.3241,False,32.0886,32.1949,reg,5293 -FNK,2017-06-07,32.2157,32.3571,False,32.2157,32.3571,reg,1402 -FNK,2017-06-08,32.5040,32.5040,False,32.3488,32.3596,reg,515 FNK,2017-06-09,32.7462,32.8073,False,32.5707,32.5707,reg,23077 FNK,2017-06-12,32.9167,33.1129,False,32.8812,33.1031,reg,5445 FNK,2017-06-13,33.1031,33.1327,False,33.0206,33.1327,reg,2588 @@ -249,3 +246,6 @@ FNK,2018-05-31,35.8900,36.0800,False,35.8200,36.0800,reg,3006 FNK,2018-06-01,36.0600,36.0893,False,36.0500,36.0893,reg,648 FNK,2018-06-04,36.1900,36.2500,False,36.1262,36.2200,reg,3856 FNK,2018-06-05,36.2780,36.2780,False,36.1200,36.1300,reg,3073 +FNK,2018-06-06,36.4240,36.4240,False,36.3001,36.3001,reg,2073 +FNK,2018-06-07,36.5754,36.6900,False,36.5754,36.6900,reg,1452 +FNK,2018-06-08,36.5754,36.5754,False,36.5754,36.5754,reg,0 diff --git a/company_library/FNKO.csv b/company_library/FNKO.csv index c016dbd5..e905b5fd 100644 --- a/company_library/FNKO.csv +++ b/company_library/FNKO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNKO,2017-06-06,8.0000,8.0000,True,8.0000,8.0000,reg,0 -FNKO,2017-06-07,8.0000,8.0000,True,8.0000,8.0000,reg,0 -FNKO,2017-06-08,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-09,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-12,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-13,8.0000,8.0000,True,8.0000,8.0000,reg,0 @@ -249,3 +246,6 @@ FNKO,2018-05-31,9.9400,10.1800,False,9.9000,10.0900,reg,81673 FNKO,2018-06-01,10.2000,10.2500,False,10.0100,10.0100,reg,129844 FNKO,2018-06-04,10.5100,10.5650,False,10.2600,10.2600,reg,202311 FNKO,2018-06-05,10.6900,10.7400,False,10.5100,10.5100,reg,212499 +FNKO,2018-06-06,10.7800,10.8400,False,10.7100,10.7500,reg,167019 +FNKO,2018-06-07,11.3000,11.3400,False,10.8000,10.8300,reg,226441 +FNKO,2018-06-08,11.9900,12.3700,False,11.6700,11.6700,reg,658837 diff --git a/company_library/FNLC.csv b/company_library/FNLC.csv index 708e6b40..d89a7fef 100644 --- a/company_library/FNLC.csv +++ b/company_library/FNLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNLC,2017-06-06,24.8967,25.0997,False,24.3748,24.6358,reg,6726 -FNLC,2017-06-07,25.0610,25.2157,False,24.7276,25.0417,reg,7975 -FNLC,2017-06-08,25.6796,26.1338,False,25.1383,25.1383,reg,30426 FNLC,2017-06-09,26.7717,27.1776,False,25.3337,25.8729,reg,33700 FNLC,2017-06-12,26.8200,27.2163,False,26.6074,27.0037,reg,15124 FNLC,2017-06-13,26.9070,27.0616,False,26.7234,26.7620,reg,10172 @@ -249,3 +246,6 @@ FNLC,2018-05-31,28.9800,29.3150,False,28.8600,29.2900,reg,10520 FNLC,2018-06-01,29.1700,29.4000,False,29.0300,29.1600,reg,6560 FNLC,2018-06-04,29.3000,29.5000,False,29.2200,29.3100,reg,7975 FNLC,2018-06-05,29.2400,29.4100,False,28.9700,29.3700,reg,8219 +FNLC,2018-06-06,29.5900,29.5900,False,29.3600,29.3600,reg,12673 +FNLC,2018-06-07,29.8500,29.9900,False,29.5895,29.7400,reg,5850 +FNLC,2018-06-08,29.5400,29.9800,False,29.4800,29.9500,reg,6959 diff --git a/company_library/FNSR.csv b/company_library/FNSR.csv index 2a6b9f66..b149a2a0 100644 --- a/company_library/FNSR.csv +++ b/company_library/FNSR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNSR,2017-06-06,26.7600,27.4300,False,25.1500,25.2500,reg,4383065 -FNSR,2017-06-07,26.3100,27.2200,False,25.8200,26.9500,reg,2811748 -FNSR,2017-06-08,25.8300,26.5200,False,25.4100,25.4800,reg,3382926 FNSR,2017-06-09,25.0400,26.4100,False,24.4500,25.9300,reg,3634961 FNSR,2017-06-12,24.8700,25.2050,False,24.0200,24.8900,reg,2923635 FNSR,2017-06-13,25.3600,25.6600,False,24.6200,25.1100,reg,3425667 @@ -249,3 +246,6 @@ FNSR,2018-05-31,16.2100,16.5000,False,15.9800,16.4000,reg,2251042 FNSR,2018-06-01,16.7800,16.8700,False,16.2400,16.3400,reg,2229686 FNSR,2018-06-04,16.9700,16.9850,False,16.7300,16.9200,reg,1739808 FNSR,2018-06-05,17.1600,17.2300,False,16.8900,16.9300,reg,1479118 +FNSR,2018-06-06,17.3700,17.4885,False,17.0200,17.3100,reg,1643486 +FNSR,2018-06-07,17.3800,17.6500,False,17.1910,17.6100,reg,2070089 +FNSR,2018-06-08,17.1500,17.2800,False,16.7300,17.2200,reg,2056046 diff --git a/company_library/FNTE.csv b/company_library/FNTE.csv index 3c1095f5..9f8a4da6 100644 --- a/company_library/FNTE.csv +++ b/company_library/FNTE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTE,2017-06-06,9.8500,9.8500,False,9.8500,9.8500,reg,1400 -FNTE,2017-06-07,9.8500,9.8500,False,9.8500,9.8500,reg,0 -FNTE,2017-06-08,9.8500,9.8500,False,9.8500,9.8500,reg,0 FNTE,2017-06-09,9.8000,9.8000,False,9.7800,9.7800,reg,300 FNTE,2017-06-12,9.8000,9.8000,False,9.8000,9.8000,reg,50 FNTE,2017-06-13,9.8000,9.8000,False,9.7800,9.7800,reg,1260 @@ -249,3 +246,6 @@ FNTE,2018-05-31,9.9300,9.9600,False,9.9300,9.9600,reg,273547 FNTE,2018-06-01,9.9500,9.9600,False,9.9500,9.9600,reg,131721 FNTE,2018-06-04,10.0100,10.0100,False,9.9600,9.9600,reg,95046 FNTE,2018-06-05,10.0000,10.0000,False,9.9600,9.9700,reg,9127 +FNTE,2018-06-06,9.9800,10.0000,False,9.9800,9.9800,reg,298204 +FNTE,2018-06-07,9.9900,10.0500,False,9.9800,10.0500,reg,319624 +FNTE,2018-06-08,10.0100,10.0100,False,9.9700,10.0100,reg,2818 diff --git a/company_library/FNTEU.csv b/company_library/FNTEU.csv index fc9ef999..e5c3ed02 100644 --- a/company_library/FNTEU.csv +++ b/company_library/FNTEU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTEU,2017-06-06,10.4400,10.4400,False,10.4400,10.4400,reg,0 -FNTEU,2017-06-07,10.4400,10.4400,False,10.4400,10.4400,reg,0 -FNTEU,2017-06-08,10.4400,10.4400,False,10.4400,10.4400,reg,502 FNTEU,2017-06-09,10.4396,10.4396,False,10.4396,10.4396,reg,100 FNTEU,2017-06-12,10.4396,10.4396,False,10.4396,10.4396,reg,0 FNTEU,2017-06-13,10.4396,10.4396,False,10.4396,10.4396,reg,0 @@ -249,3 +246,6 @@ FNTEU,2018-05-31,10.4200,10.4200,False,10.4200,10.4200,reg,12 FNTEU,2018-06-01,10.4200,10.4200,False,10.4200,10.4200,reg,0 FNTEU,2018-06-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 FNTEU,2018-06-05,10.4200,10.4200,False,10.4200,10.4200,reg,0 +FNTEU,2018-06-06,10.4200,10.4800,False,10.4200,10.4800,reg,12 +FNTEU,2018-06-07,10.4200,10.4800,False,10.4200,10.4800,reg,12 +FNTEU,2018-06-08,10.4200,10.4200,False,10.4200,10.4200,reg,0 diff --git a/company_library/FNTEW.csv b/company_library/FNTEW.csv index f5b1db03..c1be3c60 100644 --- a/company_library/FNTEW.csv +++ b/company_library/FNTEW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTEW,2017-06-06,1.2700,1.2700,False,1.2700,1.2700,reg,0 -FNTEW,2017-06-07,1.2700,1.2700,False,1.2700,1.2700,reg,0 -FNTEW,2017-06-08,1.2700,1.2700,False,1.2700,1.2700,reg,161 FNTEW,2017-06-09,1.2700,1.2700,False,1.2700,1.2700,reg,61 FNTEW,2017-06-12,1.2700,1.2700,False,1.2700,1.2700,reg,0 FNTEW,2017-06-13,1.2700,1.2700,False,1.2700,1.2700,reg,0 @@ -249,3 +246,6 @@ FNTEW,2018-05-31,1.2000,1.2000,False,1.2000,1.2000,reg,0 FNTEW,2018-06-01,1.2000,1.2000,False,1.2000,1.2000,reg,0 FNTEW,2018-06-04,1.2000,1.2000,False,1.2000,1.2000,reg,0 FNTEW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 +FNTEW,2018-06-06,1.1946,1.2000,False,1.1720,1.1944,reg,10562 +FNTEW,2018-06-07,1.2000,1.2100,False,1.2000,1.2000,reg,70794 +FNTEW,2018-06-08,1.2000,1.2000,False,1.2000,1.2000,reg,5050 diff --git a/company_library/FNWB.csv b/company_library/FNWB.csv index 11f9ec5b..5201d874 100644 --- a/company_library/FNWB.csv +++ b/company_library/FNWB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNWB,2017-06-06,16.5600,16.8300,False,16.4900,16.5500,reg,13679 -FNWB,2017-06-07,16.3800,16.6500,False,16.2800,16.6500,reg,20550 -FNWB,2017-06-08,16.6600,16.8600,False,16.5200,16.8023,reg,49041 FNWB,2017-06-09,16.9900,17.1200,False,16.8500,16.9300,reg,29142 FNWB,2017-06-12,16.8300,17.0900,False,16.7050,17.0400,reg,31221 FNWB,2017-06-13,16.8400,16.9200,False,16.7700,16.7700,reg,20700 @@ -249,3 +246,6 @@ FNWB,2018-05-31,16.3100,16.3800,False,16.1000,16.1500,reg,13244 FNWB,2018-06-01,16.5300,16.6500,False,16.4300,16.5300,reg,11691 FNWB,2018-06-04,16.4900,16.6200,False,16.4600,16.5900,reg,15431 FNWB,2018-06-05,16.2900,16.5500,False,16.1700,16.4900,reg,35608 +FNWB,2018-06-06,16.4800,16.5850,False,16.3300,16.4300,reg,22967 +FNWB,2018-06-07,16.4700,16.5400,False,16.2100,16.4400,reg,13153 +FNWB,2018-06-08,16.4000,16.6200,False,16.3200,16.6200,reg,24762 diff --git a/company_library/FNX.csv b/company_library/FNX.csv index e9c489b4..a746f1fb 100644 --- a/company_library/FNX.csv +++ b/company_library/FNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNX,2017-06-06,58.2054,58.4037,False,57.9971,58.1161,reg,18552 -FNX,2017-06-07,58.2748,58.7231,False,58.1521,58.3739,reg,20474 -FNX,2017-06-08,58.8697,59.0067,False,58.2887,58.4136,reg,20707 FNX,2017-06-09,58.9887,59.5200,False,58.7507,59.0185,reg,23821 FNX,2017-06-12,58.8697,59.1076,False,58.7681,58.9590,reg,20555 FNX,2017-06-13,59.3159,59.3256,False,59.0492,59.0680,reg,52998 @@ -249,3 +246,6 @@ FNX,2018-05-31,68.1400,68.8200,False,68.0700,68.6100,reg,20648 FNX,2018-06-01,68.7400,68.8300,False,68.5100,68.5800,reg,15997 FNX,2018-06-04,69.0800,69.0990,False,68.6961,68.9900,reg,42823 FNX,2018-06-05,69.4800,69.4800,False,69.0180,69.1700,reg,54537 +FNX,2018-06-06,69.8900,69.9290,False,69.4460,69.5500,reg,26038 +FNX,2018-06-07,69.7900,70.1600,False,69.4000,69.9800,reg,61617 +FNX,2018-06-08,70.1800,70.1800,False,69.5085,69.8200,reg,36752 diff --git a/company_library/FNY.csv b/company_library/FNY.csv index 5d428e10..73f46fe0 100644 --- a/company_library/FNY.csv +++ b/company_library/FNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNY,2017-06-06,34.4640,34.5438,False,34.4241,34.4441,reg,10039 -FNY,2017-06-07,34.6037,34.6037,False,34.4468,34.5358,reg,3016 -FNY,2017-06-08,35.0128,35.0328,False,34.7035,34.7035,reg,8557 FNY,2017-06-09,34.7634,35.4118,False,34.6636,35.1268,reg,21900 FNY,2017-06-12,34.5527,34.7634,False,34.4585,34.7634,reg,7624 FNY,2017-06-13,34.8532,34.8771,False,34.7234,34.7234,reg,19088 @@ -249,3 +246,6 @@ FNY,2018-05-31,42.9900,43.4590,False,42.9600,43.4590,reg,12588 FNY,2018-06-01,43.4900,43.5500,False,43.2200,43.4100,reg,75955 FNY,2018-06-04,43.8200,43.8200,False,43.4750,43.7700,reg,15376 FNY,2018-06-05,44.0900,44.0900,False,43.8348,44.0600,reg,19492 +FNY,2018-06-06,44.4600,44.4600,False,44.0797,44.0797,reg,25508 +FNY,2018-06-07,44.1300,44.6600,False,43.8582,44.6600,reg,55716 +FNY,2018-06-08,44.4200,44.4200,False,44.1375,44.2300,reg,5668 diff --git a/company_library/FOANC.csv b/company_library/FOANC.csv index 0fc301ac..6798823f 100644 --- a/company_library/FOANC.csv +++ b/company_library/FOANC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOANC,2017-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 -FOANC,2017-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 -FOANC,2017-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-09,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-12,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-13,0.0000,0.0000,False,0.0000,0.0000,reg,0 @@ -248,4 +245,7 @@ FOANC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -FOANC,2018-06-05,100.0400,100.0400,False,100.0400,100.0400,reg,0 +FOANC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +FOANC,2018-06-06,100.0400,100.0400,False,100.0400,100.0400,reg,3 +FOANC,2018-06-07,100.0400,100.0400,False,100.0400,100.0400,reg,3 +FOANC,2018-06-08,100.0400,100.0400,False,100.0400,100.0400,reg,0 diff --git a/company_library/FOLD.csv b/company_library/FOLD.csv index 3a660ce0..01388205 100644 --- a/company_library/FOLD.csv +++ b/company_library/FOLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOLD,2017-06-06,8.5100,8.6800,False,8.3800,8.4200,reg,1272840 -FOLD,2017-06-07,8.5900,8.6800,False,8.2900,8.5200,reg,1818932 -FOLD,2017-06-08,8.6300,8.7200,False,8.4400,8.5700,reg,1046552 FOLD,2017-06-09,8.4600,8.8401,False,8.3600,8.6100,reg,1777049 FOLD,2017-06-12,8.3500,8.5250,False,8.0375,8.4600,reg,1803486 FOLD,2017-06-13,8.6000,8.6000,False,8.3500,8.3900,reg,2157715 @@ -249,3 +246,6 @@ FOLD,2018-05-31,16.9000,17.2600,False,16.6800,17.0200,reg,2258224 FOLD,2018-06-01,16.5100,17.1290,False,16.4800,17.0400,reg,1624860 FOLD,2018-06-04,16.5700,16.7200,False,16.0700,16.6700,reg,1105210 FOLD,2018-06-05,16.8600,16.9300,False,16.3600,16.5200,reg,1647852 +FOLD,2018-06-06,16.8500,17.0869,False,16.6000,16.9300,reg,917361 +FOLD,2018-06-07,16.2300,16.9400,False,16.1000,16.9300,reg,1443087 +FOLD,2018-06-08,15.8500,16.4400,False,15.8100,16.1200,reg,2024997 diff --git a/company_library/FOMX.csv b/company_library/FOMX.csv index e95b95ad..43b0cdba 100644 --- a/company_library/FOMX.csv +++ b/company_library/FOMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOMX,2017-06-06,4.4900,4.6800,False,4.3800,4.6600,reg,66351 -FOMX,2017-06-07,4.2900,4.5500,False,4.2500,4.4900,reg,147090 -FOMX,2017-06-08,4.4400,4.4900,False,4.2730,4.2900,reg,46917 FOMX,2017-06-09,4.4500,4.5000,False,4.3000,4.4800,reg,125573 FOMX,2017-06-12,4.4700,4.5200,False,4.4200,4.4700,reg,60208 FOMX,2017-06-13,4.3000,4.5400,False,4.2600,4.4600,reg,141293 @@ -249,3 +246,6 @@ FOMX,2018-05-31,5.2400,5.3900,False,5.2300,5.2800,reg,228415 FOMX,2018-06-01,5.1500,5.2750,False,5.1400,5.2600,reg,55570 FOMX,2018-06-04,5.2100,5.3200,False,5.1500,5.1800,reg,37738 FOMX,2018-06-05,5.1800,5.4500,False,5.1600,5.1600,reg,82204 +FOMX,2018-06-06,5.2000,5.2700,False,5.1600,5.1700,reg,74309 +FOMX,2018-06-07,5.1300,5.2500,False,5.0800,5.2200,reg,57708 +FOMX,2018-06-08,5.1200,5.2500,False,5.0600,5.1100,reg,73998 diff --git a/company_library/FONE.csv b/company_library/FONE.csv index eb5706ac..264380c1 100644 --- a/company_library/FONE.csv +++ b/company_library/FONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FONE,2017-06-06,49.8298,49.8387,False,49.4856,49.4856,reg,940 -FONE,2017-06-07,49.6626,49.9675,False,49.6626,49.9580,reg,1277 -FONE,2017-06-08,49.9434,49.9434,False,49.9434,49.9434,reg,205 FONE,2017-06-09,50.1642,50.5279,False,50.1642,50.1937,reg,2047 FONE,2017-06-12,48.9103,49.3873,False,48.5986,49.3873,reg,1271 FONE,2017-06-13,49.5642,49.5642,False,48.8562,49.0136,reg,6911 @@ -249,3 +246,6 @@ FONE,2018-05-31,50.4900,50.6800,False,50.4794,50.6800,reg,2208 FONE,2018-06-01,50.7500,50.7500,False,50.5900,50.5900,reg,3200 FONE,2018-06-04,50.9400,51.0800,False,50.9000,51.0800,reg,3539 FONE,2018-06-05,51.1400,51.3400,False,51.1400,51.2500,reg,4626 +FONE,2018-06-06,51.8500,51.8500,False,51.5073,51.6400,reg,7822 +FONE,2018-06-07,51.6200,52.1600,False,51.6200,52.0700,reg,3691 +FONE,2018-06-08,51.4390,51.5000,False,51.3200,51.5000,reg,3979 diff --git a/company_library/FONR.csv b/company_library/FONR.csv index 3a8fe980..04d62e8e 100644 --- a/company_library/FONR.csv +++ b/company_library/FONR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FONR,2017-06-06,27.4000,27.6250,False,26.6500,27.1000,reg,55644 -FONR,2017-06-07,27.2000,27.6250,False,27.0750,27.3000,reg,37552 -FONR,2017-06-08,27.6500,27.8500,False,26.7700,27.2500,reg,38420 FONR,2017-06-09,27.0000,27.8000,False,26.8500,27.8000,reg,38906 FONR,2017-06-12,26.8000,27.4500,False,26.7360,26.9500,reg,60759 FONR,2017-06-13,27.7500,27.8500,False,26.7000,27.0000,reg,45374 @@ -249,3 +246,6 @@ FONR,2018-05-31,26.7000,27.2500,False,26.6500,27.2000,reg,33690 FONR,2018-06-01,26.9000,26.9500,False,26.6550,26.7000,reg,11563 FONR,2018-06-04,27.1500,27.5000,False,26.9000,26.9500,reg,15208 FONR,2018-06-05,27.2000,27.4500,False,26.8500,27.1500,reg,22509 +FONR,2018-06-06,27.6000,27.7500,False,27.1500,27.1500,reg,19862 +FONR,2018-06-07,27.7500,27.9200,False,27.5500,27.7500,reg,14108 +FONR,2018-06-08,27.2000,27.8500,False,27.1750,27.7500,reg,23305 diff --git a/company_library/FORD.csv b/company_library/FORD.csv index 8743446b..4a76c956 100644 --- a/company_library/FORD.csv +++ b/company_library/FORD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORD,2017-06-06,1.0801,1.1040,False,1.0800,1.0900,reg,11096 -FORD,2017-06-07,1.0800,1.1100,False,1.0800,1.0900,reg,5784 -FORD,2017-06-08,1.0900,1.0974,False,1.0800,1.0800,reg,7382 FORD,2017-06-09,1.0700,1.0995,False,1.0700,1.0800,reg,27095 FORD,2017-06-12,1.0600,1.0883,False,1.0599,1.0700,reg,41737 FORD,2017-06-13,1.0700,1.1000,False,1.0500,1.0600,reg,23610 @@ -249,3 +246,6 @@ FORD,2018-05-31,1.5285,1.5500,False,1.5000,1.5300,reg,83398 FORD,2018-06-01,1.5300,1.5700,False,1.5100,1.5300,reg,97828 FORD,2018-06-04,1.5100,1.5500,False,1.4800,1.5500,reg,185070 FORD,2018-06-05,1.5800,1.6100,False,1.5050,1.5200,reg,161831 +FORD,2018-06-06,1.5300,1.5650,False,1.5010,1.5500,reg,54387 +FORD,2018-06-07,1.5500,1.5600,False,1.5300,1.5600,reg,19542 +FORD,2018-06-08,1.5200,1.5850,False,1.4901,1.5400,reg,309135 diff --git a/company_library/FORK.csv b/company_library/FORK.csv index eee1dfe1..3cf2a4b2 100644 --- a/company_library/FORK.csv +++ b/company_library/FORK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORK,2017-06-06,3.3949,3.3949,False,3.3550,3.3550,reg,1837 -FORK,2017-06-07,3.3500,3.4220,False,3.3500,3.4000,reg,850 -FORK,2017-06-08,3.4370,3.5000,False,3.2750,3.4000,reg,10203 FORK,2017-06-09,3.5500,3.5500,False,3.4250,3.5000,reg,22179 FORK,2017-06-12,3.7000,3.7000,False,3.5000,3.5500,reg,23931 FORK,2017-06-13,3.6896,3.7500,False,3.6896,3.7000,reg,15762 @@ -249,3 +246,6 @@ FORK,2018-05-31,3.7000,3.7000,False,3.6500,3.6500,reg,890 FORK,2018-06-01,3.7000,3.7500,False,3.7000,3.7313,reg,1350 FORK,2018-06-04,3.7000,3.7500,False,3.6500,3.7000,reg,11911 FORK,2018-06-05,3.7500,3.7500,False,3.7000,3.7000,reg,1120 +FORK,2018-06-06,3.7000,3.7000,False,3.6320,3.7000,reg,2792 +FORK,2018-06-07,3.5936,3.6000,False,3.5500,3.6000,reg,8552 +FORK,2018-06-08,3.5500,3.6050,False,3.5000,3.6050,reg,12602 diff --git a/company_library/FORM.csv b/company_library/FORM.csv index 6bcd9cbe..5c2e2a35 100644 --- a/company_library/FORM.csv +++ b/company_library/FORM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORM,2017-06-06,14.7500,14.8750,False,14.1358,14.3500,reg,805080 -FORM,2017-06-07,15.3500,15.4500,False,14.8000,14.8000,reg,843889 -FORM,2017-06-08,15.4500,15.4500,False,15.1000,15.3500,reg,572178 FORM,2017-06-09,14.5000,15.5795,False,14.2500,15.4000,reg,926925 FORM,2017-06-12,14.0000,14.1500,False,13.3000,14.1000,reg,1527415 FORM,2017-06-13,13.8000,14.2500,False,13.6500,14.1000,reg,1146040 @@ -249,3 +246,6 @@ FORM,2018-05-31,13.5500,13.7250,False,13.5000,13.6000,reg,340370 FORM,2018-06-01,14.1500,14.2000,False,13.6000,13.6500,reg,522450 FORM,2018-06-04,14.1000,14.2000,False,13.9000,14.1000,reg,330326 FORM,2018-06-05,14.4500,14.4750,False,14.0500,14.1000,reg,373198 +FORM,2018-06-06,14.4000,14.5000,False,14.1250,14.4500,reg,379982 +FORM,2018-06-07,14.1000,14.4000,False,13.8000,14.4000,reg,433463 +FORM,2018-06-08,14.0500,14.1000,False,13.7500,14.0500,reg,392605 diff --git a/company_library/FORR.csv b/company_library/FORR.csv index dba44b46..232c8507 100644 --- a/company_library/FORR.csv +++ b/company_library/FORR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORR,2017-06-06,38.5711,38.9657,False,37.8312,37.9792,reg,32889 -FORR,2017-06-07,37.5846,38.5711,False,37.5846,38.3738,reg,44219 -FORR,2017-06-08,38.3245,38.4231,False,37.4366,37.7326,reg,38733 FORR,2017-06-09,38.2258,38.8670,False,37.9299,38.3245,reg,49459 FORR,2017-06-12,38.9164,39.0643,False,37.8312,38.1272,reg,52920 FORR,2017-06-13,38.5711,39.0643,False,38.3245,38.9657,reg,36238 @@ -249,3 +246,6 @@ FORR,2018-05-31,42.2500,43.0000,False,42.1500,42.7000,reg,32520 FORR,2018-06-01,42.5000,42.7000,False,42.2000,42.5000,reg,34341 FORR,2018-06-04,42.6000,43.1500,False,42.4500,42.7000,reg,82033 FORR,2018-06-05,43.5500,43.6000,False,42.6000,42.6500,reg,35747 +FORR,2018-06-06,44.7500,44.8500,False,43.4500,43.4500,reg,60517 +FORR,2018-06-07,44.3000,45.0000,False,44.2500,44.7000,reg,33715 +FORR,2018-06-08,44.2500,44.9000,False,44.2000,44.2000,reg,33388 diff --git a/company_library/FORTY.csv b/company_library/FORTY.csv index 44805746..007e2049 100644 --- a/company_library/FORTY.csv +++ b/company_library/FORTY.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORTY,2017-06-06,38.3845,39.4755,False,38.3845,39.4755,reg,551 -FORTY,2017-06-07,38.3845,38.3845,False,38.3845,38.3845,reg,25 -FORTY,2017-06-08,38.3845,38.3845,False,38.3845,38.3845,reg,6 -FORTY,2017-06-09,38.0869,38.0870,False,38.0869,38.0869,reg,899 -FORTY,2017-06-12,38.0869,38.0869,False,38.0869,38.0869,reg,65 -FORTY,2017-06-13,38.2357,38.3845,False,38.2357,38.3845,reg,1684 -FORTY,2017-06-14,39.6739,41.7568,False,39.1780,40.6161,reg,4352 -FORTY,2017-06-15,39.6739,39.6739,False,39.6739,39.6739,reg,78 -FORTY,2017-06-16,38.7812,39.5747,False,38.6820,39.5747,reg,1208 -FORTY,2017-06-19,40.5368,40.5368,False,39.0094,39.0094,reg,296 -FORTY,2017-06-20,40.3682,40.3682,False,40.3682,40.3682,reg,198 -FORTY,2017-06-21,40.0706,40.2690,False,40.0706,40.1698,reg,804 -FORTY,2017-06-22,40.0706,40.0706,False,40.0706,40.0706,reg,1 -FORTY,2017-06-23,40.0706,40.0706,False,40.0706,40.0706,reg,0 -FORTY,2017-06-26,40.0706,40.0706,False,40.0706,40.0706,reg,181 -FORTY,2017-06-27,40.0706,40.0706,False,40.0706,40.0706,reg,30 -FORTY,2017-06-28,40.0706,40.0706,False,40.0706,40.0706,reg,25 -FORTY,2017-06-29,36.2363,36.3810,False,36.0041,36.3611,reg,10791 -FORTY,2017-06-30,36.5694,36.5694,False,36.5694,36.5694,reg,113 -FORTY,2017-07-05,37.8092,37.8092,False,37.8092,37.8092,reg,118 -FORTY,2017-07-06,37.6803,37.6803,False,37.6803,37.6803,reg,127 -FORTY,2017-07-07,37.6803,37.6803,False,37.6803,37.6803,reg,5 -FORTY,2017-07-10,39.5896,39.5896,False,39.5896,39.5896,reg,310 -FORTY,2017-07-11,38.8705,38.8705,False,38.8705,38.8705,reg,383 -FORTY,2017-07-12,38.8705,38.8705,False,38.8705,38.8705,reg,0 -FORTY,2017-07-13,38.6820,38.6820,False,38.1861,38.1861,reg,949 -FORTY,2017-07-14,38.6820,39.5747,False,38.6820,39.5747,reg,934 -FORTY,2017-07-17,38.6820,38.6820,False,38.6820,38.6820,reg,19 -FORTY,2017-07-18,38.2853,38.2853,False,38.2853,38.2853,reg,333 -FORTY,2017-07-19,37.6902,37.6902,False,37.6902,37.6902,reg,2011 -FORTY,2017-07-20,37.6902,37.6902,False,37.6902,37.6902,reg,3 -FORTY,2017-07-21,37.6902,37.6902,False,37.6902,37.6902,reg,0 -FORTY,2017-07-24,37.6902,37.6902,False,37.6902,37.6902,reg,0 -FORTY,2017-07-25,37.6902,37.6902,False,37.6902,37.6902,reg,50 -FORTY,2017-07-26,37.7835,37.7835,False,37.3431,37.3431,reg,502 -FORTY,2017-07-27,38.1464,38.1464,False,38.1464,38.1464,reg,134 -FORTY,2017-07-28,38.1464,38.1464,False,38.1464,38.1464,reg,2 -FORTY,2017-07-31,36.6984,37.0257,False,36.6984,37.0257,reg,259 -FORTY,2017-08-01,37.1943,37.1943,False,37.1943,37.1943,reg,216 -FORTY,2017-08-02,35.4387,36.2024,False,35.4387,36.2024,reg,3130 -FORTY,2017-08-03,36.5000,36.5000,False,36.4801,36.4801,reg,497 -FORTY,2017-08-04,36.5000,36.5000,False,36.5000,36.5000,reg,4 -FORTY,2017-08-07,35.5749,36.6984,False,35.4585,35.4585,reg,2073 -FORTY,2017-08-08,35.2305,36.6487,False,35.2305,36.6487,reg,289 -FORTY,2017-08-09,35.2305,35.2305,False,35.2305,35.2305,reg,58 -FORTY,2017-08-10,35.2305,35.2305,False,35.2305,35.2305,reg,1 -FORTY,2017-08-11,35.2305,35.2305,False,35.2305,35.2305,reg,7 -FORTY,2017-08-14,36.6446,36.6446,False,35.7065,35.9049,reg,1157 -FORTY,2017-08-15,35.9989,36.3592,False,35.4665,35.4665,reg,803 -FORTY,2017-08-16,36.4553,36.6636,False,36.3512,36.3710,reg,850 -FORTY,2017-08-17,36.4553,36.4553,False,36.4553,36.4553,reg,107 -FORTY,2017-08-18,36.4553,36.4553,False,36.4553,36.4553,reg,120 -FORTY,2017-08-21,36.4553,36.4553,False,36.4553,36.4553,reg,68 -FORTY,2017-08-22,37.1477,37.1477,False,37.1477,37.1477,reg,202 -FORTY,2017-08-23,36.7975,36.7975,False,36.7975,36.7975,reg,109 -FORTY,2017-08-24,37.2935,37.2935,False,37.2935,37.2935,reg,101 -FORTY,2017-08-25,37.2935,37.2935,False,37.2935,37.2935,reg,0 -FORTY,2017-08-28,37.2935,37.2935,False,37.2935,37.2935,reg,2 -FORTY,2017-08-29,37.2935,37.2935,False,37.2935,37.2935,reg,0 -FORTY,2017-08-30,38.0175,38.0175,False,38.0175,38.0175,reg,223 -FORTY,2017-08-31,38.0869,38.9796,False,38.0869,38.1861,reg,941 -FORTY,2017-09-01,38.0869,38.0869,False,38.0869,38.0869,reg,113 -FORTY,2017-09-05,40.1698,40.1698,False,40.1698,40.1698,reg,149 -FORTY,2017-09-06,39.2772,39.2772,False,39.2772,39.2772,reg,201 -FORTY,2017-09-07,39.2772,39.2772,False,39.2772,39.2772,reg,43 -FORTY,2017-09-08,39.2772,39.2772,False,39.2772,39.2772,reg,83 -FORTY,2017-09-11,40.1698,40.8641,False,40.1698,40.2194,reg,1571 -FORTY,2017-09-12,39.6665,39.6739,False,38.9300,38.9300,reg,1838 -FORTY,2017-09-13,39.6665,39.6665,False,39.6665,39.6665,reg,63 -FORTY,2017-09-14,41.0377,42.0712,False,40.6657,42.0712,reg,983 -FORTY,2017-09-15,40.4774,40.4774,False,40.4774,40.4774,reg,504 -FORTY,2017-09-18,40.4774,40.4774,False,40.4774,40.4774,reg,163 -FORTY,2017-09-19,42.7486,42.7486,False,42.7486,42.7486,reg,161 -FORTY,2017-09-20,41.7568,41.7568,False,41.7568,41.7568,reg,118 -FORTY,2017-09-21,41.7568,41.7568,False,41.7568,41.7568,reg,0 -FORTY,2017-09-22,41.7568,41.7568,False,41.7568,41.7568,reg,3 -FORTY,2017-09-25,41.7568,41.7568,False,41.7568,41.7568,reg,43 -FORTY,2017-09-26,40.0706,40.7536,False,40.0706,40.7536,reg,1083 -FORTY,2017-09-27,40.4674,40.4674,False,40.0210,40.0210,reg,509 -FORTY,2017-09-28,39.2772,39.2772,False,39.2772,39.2772,reg,202 -FORTY,2017-09-29,42.2130,42.2130,False,42.2130,42.2130,reg,110 -FORTY,2017-10-02,40.5170,40.9137,False,40.4178,40.4178,reg,1128 -FORTY,2017-10-03,41.5282,41.5282,False,40.7133,40.7133,reg,573 -FORTY,2017-10-04,42.7476,42.7476,False,40.3979,40.3979,reg,302 -FORTY,2017-10-05,42.7476,42.7476,False,42.7476,42.7476,reg,9 -FORTY,2017-10-06,42.7476,42.7476,False,42.7476,42.7476,reg,138 -FORTY,2017-10-09,40.9633,40.9633,False,40.9633,40.9633,reg,120 -FORTY,2017-10-10,40.9633,40.9633,False,40.9633,40.9633,reg,0 -FORTY,2017-10-11,40.9633,40.9633,False,40.9633,40.9633,reg,26 -FORTY,2017-10-12,40.9931,42.3975,False,40.9931,41.7568,reg,1328 -FORTY,2017-10-13,41.3642,42.6662,False,41.3642,42.5998,reg,921 -FORTY,2017-10-16,41.7042,41.7042,False,41.7042,41.7042,reg,49 -FORTY,2017-10-17,41.2000,41.2000,False,41.2000,41.2000,reg,231 -FORTY,2017-10-18,41.8099,42.1700,False,41.8099,42.1700,reg,461 -FORTY,2017-10-19,42.3800,42.3800,False,41.2000,41.2000,reg,391 -FORTY,2017-10-20,42.3800,42.3800,False,42.3800,42.3800,reg,0 -FORTY,2017-10-23,42.3800,42.3800,False,42.3800,42.3800,reg,12 -FORTY,2017-10-24,42.3800,42.3800,False,42.3800,42.3800,reg,0 -FORTY,2017-10-25,42.3800,42.3800,False,42.3800,42.3800,reg,9 -FORTY,2017-10-26,42.3800,42.3800,False,42.3800,42.3800,reg,1 -FORTY,2017-10-27,42.3800,42.3800,False,42.3800,42.3800,reg,0 -FORTY,2017-10-30,40.2000,40.2000,False,40.2000,40.2000,reg,210 -FORTY,2017-10-31,41.5000,41.5000,False,41.1000,41.1000,reg,309 -FORTY,2017-11-01,41.0200,41.0200,False,41.0200,41.0200,reg,221 -FORTY,2017-11-02,40.5500,40.5500,False,40.5500,40.5500,reg,211 -FORTY,2017-11-03,40.5500,40.5500,False,40.5500,40.5500,reg,4 -FORTY,2017-11-06,40.5500,40.5500,False,40.5500,40.5500,reg,33 -FORTY,2017-11-07,40.5500,40.5500,False,40.5500,40.5500,reg,59 -FORTY,2017-11-08,41.3000,41.3000,False,41.3000,41.3000,reg,357 -FORTY,2017-11-09,40.3000,41.1800,False,40.3000,41.1800,reg,436 -FORTY,2017-11-10,40.3000,40.3000,False,40.3000,40.3000,reg,93 -FORTY,2017-11-13,40.9000,40.9000,False,40.9000,40.9000,reg,302 -FORTY,2017-11-14,40.0500,40.0500,False,40.0500,40.0500,reg,401 -FORTY,2017-11-15,40.2500,40.2500,False,40.1100,40.1100,reg,754 -FORTY,2017-11-16,42.1000,42.1000,False,42.1000,42.1000,reg,401 -FORTY,2017-11-17,42.1000,42.1000,False,42.1000,42.1000,reg,38 -FORTY,2017-11-20,41.6000,41.6000,False,41.6000,41.6000,reg,561 -FORTY,2017-11-21,41.6500,42.0520,False,41.6500,42.0520,reg,390 -FORTY,2017-11-22,41.7934,42.0000,False,41.7934,42.0000,reg,354 -FORTY,2017-11-27,41.7934,41.7934,False,41.7934,41.7934,reg,268 -FORTY,2017-11-28,41.7934,41.7934,False,41.7934,41.7934,reg,0 -FORTY,2017-11-29,41.7934,41.7934,False,41.7934,41.7934,reg,76 -FORTY,2017-11-30,41.7934,41.7934,False,41.7934,41.7934,reg,1 -FORTY,2017-12-01,41.7934,41.7934,False,41.7934,41.7934,reg,5 -FORTY,2017-12-04,41.3789,41.8900,False,41.2073,41.8000,reg,632 -FORTY,2017-12-05,41.9000,42.4000,False,41.3010,41.3010,reg,709 -FORTY,2017-12-06,41.9000,41.9000,False,41.9000,41.9000,reg,95 -FORTY,2017-12-07,40.8100,40.8800,False,40.7500,40.8800,reg,3382 -FORTY,2017-12-08,40.9085,40.9932,False,40.5547,40.5547,reg,484 -FORTY,2017-12-11,40.1101,40.3600,False,40.1101,40.3600,reg,344 -FORTY,2017-12-12,40.7000,41.2000,False,40.7000,41.2000,reg,1143 -FORTY,2017-12-13,40.7000,40.7000,False,40.7000,40.7000,reg,4 -FORTY,2017-12-14,41.2000,41.9000,False,41.2000,41.9000,reg,443 -FORTY,2017-12-15,41.2000,41.9000,False,41.2000,41.9000,reg,611 -FORTY,2017-12-18,40.9000,41.6000,False,40.9000,41.6000,reg,718 -FORTY,2017-12-19,40.9000,40.9000,False,40.9000,40.9000,reg,1 -FORTY,2017-12-20,40.4931,40.4931,False,40.4931,40.4931,reg,269 -FORTY,2017-12-21,40.4931,40.4931,False,40.4931,40.4931,reg,91 -FORTY,2017-12-22,40.4931,40.4931,False,40.4931,40.4931,reg,45 -FORTY,2017-12-26,41.1700,41.9900,False,40.7000,40.7000,reg,911 -FORTY,2017-12-27,40.3000,42.5000,False,40.3000,42.5000,reg,728 -FORTY,2017-12-28,37.4200,37.4200,False,37.4200,37.4200,reg,488 -FORTY,2017-12-29,40.5500,42.3000,False,40.5500,42.3000,reg,1797 -FORTY,2018-01-02,42.7500,42.7500,False,42.5000,42.5000,reg,714 -FORTY,2018-01-03,43.7400,43.7900,False,43.1000,43.1000,reg,2641 -FORTY,2018-01-04,43.7400,43.7400,False,43.7400,43.7400,reg,26 -FORTY,2018-01-05,43.7400,43.7400,False,43.7400,43.7400,reg,0 -FORTY,2018-01-08,44.0500,44.1100,False,44.0500,44.1100,reg,491 -FORTY,2018-01-09,44.8711,45.0000,False,44.8600,44.8700,reg,966 -FORTY,2018-01-10,43.5000,45.0000,False,43.5000,44.3000,reg,2392 -FORTY,2018-01-11,44.8285,45.2000,False,43.0500,43.0500,reg,2344 -FORTY,2018-01-12,44.8285,44.8285,False,44.8285,44.8285,reg,2 -FORTY,2018-01-16,43.7000,44.3500,False,43.1000,44.3100,reg,2426 -FORTY,2018-01-17,42.8500,42.9500,False,42.1000,42.1000,reg,1102 -FORTY,2018-01-18,43.6500,43.9000,False,42.2500,42.2500,reg,1029 -FORTY,2018-01-19,44.0000,44.7000,False,43.3000,44.3000,reg,2804 -FORTY,2018-01-22,44.9500,45.6500,False,44.8500,45.4500,reg,7653 -FORTY,2018-01-23,44.9500,44.9500,False,44.9500,44.9500,reg,1 -FORTY,2018-01-24,44.5000,44.5000,False,44.5000,44.5000,reg,105 -FORTY,2018-01-25,43.3000,43.7900,False,41.6000,43.7900,reg,1024 -FORTY,2018-01-26,43.3000,43.3000,False,43.3000,43.3000,reg,51 -FORTY,2018-01-29,43.3000,43.3000,False,43.3000,43.3000,reg,95 -FORTY,2018-01-30,44.0000,44.0000,False,44.0000,44.0000,reg,102 -FORTY,2018-01-31,42.9400,43.2100,False,42.9400,43.2100,reg,271 -FORTY,2018-02-01,42.9999,42.9999,False,42.9999,42.9999,reg,356 -FORTY,2018-02-02,42.0000,42.0000,False,42.0000,42.0000,reg,217 -FORTY,2018-02-05,39.6000,39.6000,False,39.6000,39.6000,reg,215 -FORTY,2018-02-06,39.8000,42.5900,False,39.7900,39.8000,reg,1544 -FORTY,2018-02-07,39.3500,39.3500,False,38.5500,38.5500,reg,850 -FORTY,2018-02-08,39.3500,39.3500,False,39.3500,39.3500,reg,0 -FORTY,2018-02-09,37.4000,38.9900,False,37.4000,38.9900,reg,1160 -FORTY,2018-02-12,36.1500,36.1500,False,36.1500,36.1500,reg,334 -FORTY,2018-02-13,35.2000,35.2000,False,35.2000,35.2000,reg,297 -FORTY,2018-02-14,35.2000,35.2000,False,35.2000,35.2000,reg,6 -FORTY,2018-02-15,36.3700,36.3722,False,36.3700,36.3722,reg,288 -FORTY,2018-02-16,36.3700,36.3700,False,36.3700,36.3700,reg,73 -FORTY,2018-02-20,36.9005,36.9005,False,36.9005,36.9005,reg,1074 -FORTY,2018-02-21,36.9005,36.9005,False,36.9005,36.9005,reg,27 -FORTY,2018-02-22,36.9005,36.9005,False,36.9005,36.9005,reg,42 -FORTY,2018-02-23,34.6191,35.0000,False,34.6191,35.0000,reg,1110 -FORTY,2018-02-26,38.0000,38.0000,False,38.0000,38.0000,reg,2861 -FORTY,2018-02-27,38.0000,38.0000,False,38.0000,38.0000,reg,134 -FORTY,2018-02-28,38.0000,38.0000,False,38.0000,38.0000,reg,3 -FORTY,2018-03-01,38.0000,38.0000,False,38.0000,38.0000,reg,58 -FORTY,2018-03-02,35.1000,35.1000,False,35.1000,35.1000,reg,162 -FORTY,2018-03-05,35.1000,35.1000,False,35.1000,35.1000,reg,2 -FORTY,2018-03-06,35.1000,35.1000,False,35.1000,35.1000,reg,0 -FORTY,2018-03-07,35.8000,36.7799,False,35.5000,36.7799,reg,1724 -FORTY,2018-03-08,35.8000,35.8000,False,35.8000,35.8000,reg,8 -FORTY,2018-03-09,35.8000,35.8000,False,35.8000,35.8000,reg,1 -FORTY,2018-03-12,38.0000,38.0000,False,34.6601,34.6601,reg,859 -FORTY,2018-03-13,38.0000,38.0000,False,38.0000,38.0000,reg,0 -FORTY,2018-03-14,36.0000,36.0000,False,35.1900,35.1900,reg,275 -FORTY,2018-03-15,36.0000,36.0000,False,36.0000,36.0000,reg,0 -FORTY,2018-03-16,36.0000,36.0000,False,36.0000,36.0000,reg,72 -FORTY,2018-03-19,36.0000,36.0000,False,36.0000,36.0000,reg,42 -FORTY,2018-03-20,34.5000,34.5000,False,34.5000,34.5000,reg,1655 -FORTY,2018-03-21,35.9499,35.9499,False,35.9499,35.9499,reg,147 -FORTY,2018-03-22,35.9499,35.9499,False,35.9499,35.9499,reg,0 -FORTY,2018-03-23,35.9499,35.9499,False,35.9499,35.9499,reg,14 -FORTY,2018-03-26,35.3000,35.3000,False,35.3000,35.3000,reg,275 -FORTY,2018-03-27,35.3000,35.3000,False,35.3000,35.3000,reg,51 -FORTY,2018-03-28,35.3000,35.3000,False,35.3000,35.3000,reg,6 -FORTY,2018-03-29,36.2000,36.2000,False,35.5000,35.5000,reg,279 -FORTY,2018-04-02,36.2000,36.2000,False,36.2000,36.2000,reg,32 -FORTY,2018-04-03,34.5000,35.4694,False,34.4700,35.4001,reg,1968 -FORTY,2018-04-04,34.5000,34.5000,False,34.5000,34.5000,reg,106 -FORTY,2018-04-05,34.5000,34.5000,False,34.5000,34.5000,reg,8 -FORTY,2018-04-06,34.5000,34.5000,False,34.5000,34.5000,reg,12 -FORTY,2018-04-09,36.3086,36.3086,False,36.3086,36.3086,reg,206 -FORTY,2018-04-10,36.3086,36.3086,False,36.3086,36.3086,reg,0 -FORTY,2018-04-11,36.3086,36.3086,False,36.3086,36.3086,reg,0 -FORTY,2018-04-12,36.3086,36.3086,False,36.3086,36.3086,reg,76 -FORTY,2018-04-13,36.3086,36.3086,False,36.3086,36.3086,reg,0 -FORTY,2018-04-16,36.3086,36.3086,False,36.3086,36.3086,reg,14 -FORTY,2018-04-17,36.8000,36.8000,False,35.0000,35.3000,reg,1901 -FORTY,2018-04-18,36.8000,36.8000,False,36.8000,36.8000,reg,2 -FORTY,2018-04-19,36.8000,36.8000,False,36.8000,36.8000,reg,28 -FORTY,2018-04-20,35.0800,35.0800,False,35.0800,35.0800,reg,1120 -FORTY,2018-04-23,35.0800,35.0800,False,35.0800,35.0800,reg,0 -FORTY,2018-04-24,35.9600,35.9600,False,35.9600,35.9600,reg,321 -FORTY,2018-04-25,35.6000,35.7300,False,35.6000,35.7300,reg,675 -FORTY,2018-04-26,37.2900,37.2900,False,33.5201,33.5201,reg,399 -FORTY,2018-04-27,34.1201,34.1201,False,34.1201,34.1201,reg,174 -FORTY,2018-04-30,36.3585,36.3585,False,32.5500,32.8900,reg,2140 -FORTY,2018-05-01,32.5700,32.5700,False,32.5700,32.5700,reg,206 -FORTY,2018-05-02,33.0000,33.0600,False,33.0000,33.0600,reg,689 -FORTY,2018-05-03,33.0000,33.0000,False,33.0000,33.0000,reg,150 -FORTY,2018-05-04,34.5300,34.5300,False,34.5300,34.5300,reg,218 -FORTY,2018-05-07,34.5300,34.5300,False,34.5300,34.5300,reg,97 -FORTY,2018-05-08,34.5300,34.5300,False,34.5300,34.5300,reg,20 -FORTY,2018-05-09,33.1700,33.1700,False,33.1700,33.1700,reg,101 -FORTY,2018-05-10,33.1700,33.1700,False,33.1700,33.1700,reg,10 -FORTY,2018-05-11,34.0200,34.0200,False,34.0200,34.0200,reg,546 -FORTY,2018-05-14,33.3071,33.3071,False,33.3071,33.3071,reg,156 -FORTY,2018-05-15,33.3071,33.3071,False,33.3071,33.3071,reg,136 -FORTY,2018-05-16,35.4000,36.0000,False,35.4000,36.0000,reg,200 -FORTY,2018-05-17,35.4000,35.4000,False,35.4000,35.4000,reg,0 -FORTY,2018-05-18,35.4000,35.4000,False,35.4000,35.4000,reg,86 -FORTY,2018-05-21,35.4000,35.4000,False,35.4000,35.4000,reg,198 -FORTY,2018-05-22,35.4000,35.4000,False,35.4000,35.4000,reg,0 -FORTY,2018-05-23,35.4000,35.4000,False,35.4000,35.4000,reg,0 -FORTY,2018-05-24,37.4700,37.6400,False,37.4700,37.6400,reg,683 -FORTY,2018-05-25,36.0000,36.0000,False,36.0000,36.0000,reg,100 -FORTY,2018-05-29,36.0000,36.0000,False,36.0000,36.0000,reg,126 -FORTY,2018-05-30,37.5000,37.5000,False,37.1000,37.3200,reg,1276 -FORTY,2018-05-31,37.8000,37.8000,False,37.8000,37.8000,reg,1525 -FORTY,2018-06-01,38.0500,38.0500,False,38.0500,38.0500,reg,1319 -FORTY,2018-06-04,38.0500,38.0500,False,38.0500,38.0500,reg,21 -FORTY,2018-06-05,38.5000,38.5000,False,36.5500,36.5500,reg,231 +FORTY,2017-06-09,37.7506,37.7507,False,37.7506,37.7506,reg,899 +FORTY,2017-06-12,37.7506,37.7506,False,37.7506,37.7506,reg,65 +FORTY,2017-06-13,37.8980,38.0455,False,37.8980,38.0455,reg,1684 +FORTY,2017-06-14,39.3235,41.3880,False,38.8320,40.2575,reg,4352 +FORTY,2017-06-15,39.3235,39.3235,False,39.3235,39.3235,reg,78 +FORTY,2017-06-16,38.4387,39.2252,False,38.3404,39.2252,reg,1208 +FORTY,2017-06-19,40.1788,40.1788,False,38.6649,38.6649,reg,296 +FORTY,2017-06-20,40.0117,40.0117,False,40.0117,40.0117,reg,198 +FORTY,2017-06-21,39.7168,39.9134,False,39.7168,39.8151,reg,804 +FORTY,2017-06-22,39.7168,39.7168,False,39.7168,39.7168,reg,1 +FORTY,2017-06-23,39.7168,39.7168,False,39.7168,39.7168,reg,0 +FORTY,2017-06-26,39.7168,39.7168,False,39.7168,39.7168,reg,181 +FORTY,2017-06-27,39.7168,39.7168,False,39.7168,39.7168,reg,30 +FORTY,2017-06-28,39.7168,39.7168,False,39.7168,39.7168,reg,25 +FORTY,2017-06-29,35.9162,36.0597,False,35.6861,36.0400,reg,10791 +FORTY,2017-06-30,36.2465,36.2465,False,36.2465,36.2465,reg,113 +FORTY,2017-07-05,37.4753,37.4753,False,37.4753,37.4753,reg,118 +FORTY,2017-07-06,37.3475,37.3475,False,37.3475,37.3475,reg,127 +FORTY,2017-07-07,37.3475,37.3475,False,37.3475,37.3475,reg,5 +FORTY,2017-07-10,39.2400,39.2400,False,39.2400,39.2400,reg,310 +FORTY,2017-07-11,38.5272,38.5272,False,38.5272,38.5272,reg,383 +FORTY,2017-07-12,38.5272,38.5272,False,38.5272,38.5272,reg,0 +FORTY,2017-07-13,38.3404,38.3404,False,37.8489,37.8489,reg,949 +FORTY,2017-07-14,38.3404,39.2252,False,38.3404,39.2252,reg,934 +FORTY,2017-07-17,38.3404,38.3404,False,38.3404,38.3404,reg,19 +FORTY,2017-07-18,37.9472,37.9472,False,37.9472,37.9472,reg,333 +FORTY,2017-07-19,37.3574,37.3574,False,37.3574,37.3574,reg,2011 +FORTY,2017-07-20,37.3574,37.3574,False,37.3574,37.3574,reg,3 +FORTY,2017-07-21,37.3574,37.3574,False,37.3574,37.3574,reg,0 +FORTY,2017-07-24,37.3574,37.3574,False,37.3574,37.3574,reg,0 +FORTY,2017-07-25,37.3574,37.3574,False,37.3574,37.3574,reg,50 +FORTY,2017-07-26,37.4499,37.4499,False,37.0133,37.0133,reg,502 +FORTY,2017-07-27,37.8096,37.8096,False,37.8096,37.8096,reg,134 +FORTY,2017-07-28,37.8096,37.8096,False,37.8096,37.8096,reg,2 +FORTY,2017-07-31,36.3743,36.6987,False,36.3743,36.6987,reg,259 +FORTY,2017-08-01,36.8658,36.8658,False,36.8658,36.8658,reg,216 +FORTY,2017-08-02,35.1257,35.8827,False,35.1257,35.8827,reg,3130 +FORTY,2017-08-03,36.1776,36.1776,False,36.1580,36.1580,reg,497 +FORTY,2017-08-04,36.1776,36.1776,False,36.1776,36.1776,reg,4 +FORTY,2017-08-07,35.2607,36.3743,False,35.1454,35.1454,reg,2073 +FORTY,2017-08-08,34.9194,36.3250,False,34.9194,36.3250,reg,289 +FORTY,2017-08-09,34.9194,34.9194,False,34.9194,34.9194,reg,58 +FORTY,2017-08-10,34.9194,34.9194,False,34.9194,34.9194,reg,1 +FORTY,2017-08-11,34.9194,34.9194,False,34.9194,34.9194,reg,7 +FORTY,2017-08-14,36.3210,36.3210,False,35.3912,35.5878,reg,1157 +FORTY,2017-08-15,35.6810,36.0381,False,35.1533,35.1533,reg,803 +FORTY,2017-08-16,36.1334,36.3399,False,36.0302,36.0498,reg,850 +FORTY,2017-08-17,36.1334,36.1334,False,36.1334,36.1334,reg,107 +FORTY,2017-08-18,36.1334,36.1334,False,36.1334,36.1334,reg,120 +FORTY,2017-08-21,36.1334,36.1334,False,36.1334,36.1334,reg,68 +FORTY,2017-08-22,36.8196,36.8196,False,36.8196,36.8196,reg,202 +FORTY,2017-08-23,36.4726,36.4726,False,36.4726,36.4726,reg,109 +FORTY,2017-08-24,36.9641,36.9641,False,36.9641,36.9641,reg,101 +FORTY,2017-08-25,36.9641,36.9641,False,36.9641,36.9641,reg,0 +FORTY,2017-08-28,36.9641,36.9641,False,36.9641,36.9641,reg,2 +FORTY,2017-08-29,36.9641,36.9641,False,36.9641,36.9641,reg,0 +FORTY,2017-08-30,37.6818,37.6818,False,37.6818,37.6818,reg,223 +FORTY,2017-08-31,37.7506,38.6354,False,37.7506,37.8489,reg,941 +FORTY,2017-09-01,37.7506,37.7506,False,37.7506,37.7506,reg,113 +FORTY,2017-09-05,39.8151,39.8151,False,39.8151,39.8151,reg,149 +FORTY,2017-09-06,38.9303,38.9303,False,38.9303,38.9303,reg,201 +FORTY,2017-09-07,38.9303,38.9303,False,38.9303,38.9303,reg,43 +FORTY,2017-09-08,38.9303,38.9303,False,38.9303,38.9303,reg,83 +FORTY,2017-09-11,39.8151,40.5032,False,39.8151,39.8642,reg,1571 +FORTY,2017-09-12,39.3162,39.3235,False,38.5862,38.5862,reg,1838 +FORTY,2017-09-13,39.3162,39.3162,False,39.3162,39.3162,reg,63 +FORTY,2017-09-14,40.6753,41.6997,False,40.3066,41.6997,reg,983 +FORTY,2017-09-15,40.1199,40.1199,False,40.1199,40.1199,reg,504 +FORTY,2017-09-18,40.1199,40.1199,False,40.1199,40.1199,reg,163 +FORTY,2017-09-19,42.3711,42.3711,False,42.3711,42.3711,reg,161 +FORTY,2017-09-20,41.3880,41.3880,False,41.3880,41.3880,reg,118 +FORTY,2017-09-21,41.3880,41.3880,False,41.3880,41.3880,reg,0 +FORTY,2017-09-22,41.3880,41.3880,False,41.3880,41.3880,reg,3 +FORTY,2017-09-25,41.3880,41.3880,False,41.3880,41.3880,reg,43 +FORTY,2017-09-26,39.7168,40.3937,False,39.7168,40.3937,reg,1083 +FORTY,2017-09-27,40.1100,40.1100,False,39.6676,39.6676,reg,509 +FORTY,2017-09-28,38.9303,38.9303,False,38.9303,38.9303,reg,202 +FORTY,2017-09-29,41.8402,41.8402,False,41.8402,41.8402,reg,110 +FORTY,2017-10-02,40.1592,40.5524,False,40.0608,40.0608,reg,1128 +FORTY,2017-10-03,41.1614,41.1614,False,40.3538,40.3538,reg,573 +FORTY,2017-10-04,42.3701,42.3701,False,40.0412,40.0412,reg,302 +FORTY,2017-10-05,42.3701,42.3701,False,42.3701,42.3701,reg,9 +FORTY,2017-10-06,42.3701,42.3701,False,42.3701,42.3701,reg,138 +FORTY,2017-10-09,40.6015,40.6015,False,40.6015,40.6015,reg,120 +FORTY,2017-10-10,40.6015,40.6015,False,40.6015,40.6015,reg,0 +FORTY,2017-10-11,40.6015,40.6015,False,40.6015,40.6015,reg,26 +FORTY,2017-10-12,40.6310,42.0231,False,40.6310,41.3880,reg,1328 +FORTY,2017-10-13,40.9989,42.2894,False,40.9989,42.2236,reg,921 +FORTY,2017-10-16,41.3359,41.3359,False,41.3359,41.3359,reg,49 +FORTY,2017-10-17,40.8362,40.8362,False,40.8362,40.8362,reg,231 +FORTY,2017-10-18,41.4407,41.7976,False,41.4407,41.7976,reg,461 +FORTY,2017-10-19,42.0057,42.0057,False,40.8362,40.8362,reg,391 +FORTY,2017-10-20,42.0057,42.0057,False,42.0057,42.0057,reg,0 +FORTY,2017-10-23,42.0057,42.0057,False,42.0057,42.0057,reg,12 +FORTY,2017-10-24,42.0057,42.0057,False,42.0057,42.0057,reg,0 +FORTY,2017-10-25,42.0057,42.0057,False,42.0057,42.0057,reg,9 +FORTY,2017-10-26,42.0057,42.0057,False,42.0057,42.0057,reg,1 +FORTY,2017-10-27,42.0057,42.0057,False,42.0057,42.0057,reg,0 +FORTY,2017-10-30,39.8450,39.8450,False,39.8450,39.8450,reg,210 +FORTY,2017-10-31,41.1335,41.1335,False,40.7370,40.7370,reg,309 +FORTY,2017-11-01,40.6577,40.6577,False,40.6577,40.6577,reg,221 +FORTY,2017-11-02,40.1919,40.1919,False,40.1919,40.1919,reg,211 +FORTY,2017-11-03,40.1919,40.1919,False,40.1919,40.1919,reg,4 +FORTY,2017-11-06,40.1919,40.1919,False,40.1919,40.1919,reg,33 +FORTY,2017-11-07,40.1919,40.1919,False,40.1919,40.1919,reg,59 +FORTY,2017-11-08,40.9353,40.9353,False,40.9353,40.9353,reg,357 +FORTY,2017-11-09,39.9441,40.8163,False,39.9441,40.8163,reg,436 +FORTY,2017-11-10,39.9441,39.9441,False,39.9441,39.9441,reg,93 +FORTY,2017-11-13,40.5388,40.5388,False,40.5388,40.5388,reg,302 +FORTY,2017-11-14,39.6963,39.6963,False,39.6963,39.6963,reg,401 +FORTY,2017-11-15,39.8945,39.8945,False,39.7558,39.7558,reg,754 +FORTY,2017-11-16,41.7282,41.7282,False,41.7282,41.7282,reg,401 +FORTY,2017-11-17,41.7282,41.7282,False,41.7282,41.7282,reg,38 +FORTY,2017-11-20,41.2326,41.2326,False,41.2326,41.2326,reg,561 +FORTY,2017-11-21,41.2822,41.6806,False,41.2822,41.6806,reg,390 +FORTY,2017-11-22,41.4243,41.6291,False,41.4243,41.6291,reg,354 +FORTY,2017-11-27,41.4243,41.4243,False,41.4243,41.4243,reg,268 +FORTY,2017-11-28,41.4243,41.4243,False,41.4243,41.4243,reg,0 +FORTY,2017-11-29,41.4243,41.4243,False,41.4243,41.4243,reg,76 +FORTY,2017-11-30,41.4243,41.4243,False,41.4243,41.4243,reg,1 +FORTY,2017-12-01,41.4243,41.4243,False,41.4243,41.4243,reg,5 +FORTY,2017-12-04,41.0135,41.5201,False,40.8434,41.4309,reg,632 +FORTY,2017-12-05,41.5300,42.0256,False,40.9363,40.9363,reg,709 +FORTY,2017-12-06,41.5300,41.5300,False,41.5300,41.5300,reg,95 +FORTY,2017-12-07,40.4496,40.5190,False,40.3901,40.5190,reg,3382 +FORTY,2017-12-08,40.5472,40.6312,False,40.1966,40.1966,reg,484 +FORTY,2017-12-11,39.7559,40.0036,False,39.7559,40.0036,reg,344 +FORTY,2017-12-12,40.3406,40.8362,False,40.3406,40.8362,reg,1143 +FORTY,2017-12-13,40.3406,40.3406,False,40.3406,40.3406,reg,4 +FORTY,2017-12-14,40.8362,41.5300,False,40.8362,41.5300,reg,443 +FORTY,2017-12-15,40.8362,41.5300,False,40.8362,41.5300,reg,611 +FORTY,2017-12-18,40.5388,41.2326,False,40.5388,41.2326,reg,718 +FORTY,2017-12-19,40.5388,40.5388,False,40.5388,40.5388,reg,1 +FORTY,2017-12-20,40.1355,40.1355,False,40.1355,40.1355,reg,269 +FORTY,2017-12-21,40.1355,40.1355,False,40.1355,40.1355,reg,91 +FORTY,2017-12-22,40.1355,40.1355,False,40.1355,40.1355,reg,45 +FORTY,2017-12-26,40.8064,41.6192,False,40.3406,40.3406,reg,911 +FORTY,2017-12-27,39.9441,42.1247,False,39.9441,42.1247,reg,728 +FORTY,2017-12-28,37.0895,37.0895,False,37.0895,37.0895,reg,488 +FORTY,2017-12-29,40.1919,41.9264,False,40.1919,41.9264,reg,1797 +FORTY,2018-01-02,42.3725,42.3725,False,42.1247,42.1247,reg,714 +FORTY,2018-01-03,43.3537,43.4033,False,42.7194,42.7194,reg,2641 +FORTY,2018-01-04,43.3537,43.3537,False,43.3537,43.3537,reg,26 +FORTY,2018-01-05,43.3537,43.3537,False,43.3537,43.3537,reg,0 +FORTY,2018-01-08,43.6610,43.7205,False,43.6610,43.7205,reg,491 +FORTY,2018-01-09,44.4748,44.6026,False,44.4638,44.4737,reg,966 +FORTY,2018-01-10,43.1158,44.6026,False,43.1158,43.9088,reg,2392 +FORTY,2018-01-11,44.4326,44.8008,False,42.6698,42.6698,reg,2344 +FORTY,2018-01-12,44.4326,44.4326,False,44.4326,44.4326,reg,2 +FORTY,2018-01-16,43.3141,43.9583,False,42.7194,43.9187,reg,2426 +FORTY,2018-01-17,42.4716,42.5707,False,41.7282,41.7282,reg,1102 +FORTY,2018-01-18,43.2645,43.5123,False,41.8769,41.8769,reg,1029 +FORTY,2018-01-19,43.6114,44.3052,False,42.9176,43.9088,reg,2804 +FORTY,2018-01-22,44.5530,45.2469,False,44.4539,45.0486,reg,7653 +FORTY,2018-01-23,44.5530,44.5530,False,44.5530,44.5530,reg,1 +FORTY,2018-01-24,44.1070,44.1070,False,44.1070,44.1070,reg,105 +FORTY,2018-01-25,42.9176,43.4033,False,41.2326,43.4033,reg,1024 +FORTY,2018-01-26,42.9176,42.9176,False,42.9176,42.9176,reg,51 +FORTY,2018-01-29,42.9176,42.9176,False,42.9176,42.9176,reg,95 +FORTY,2018-01-30,43.6114,43.6114,False,43.6114,43.6114,reg,102 +FORTY,2018-01-31,42.5608,42.8284,False,42.5608,42.8284,reg,271 +FORTY,2018-02-01,42.6202,42.6202,False,42.6202,42.6202,reg,356 +FORTY,2018-02-02,41.6291,41.6291,False,41.6291,41.6291,reg,217 +FORTY,2018-02-05,39.2503,39.2503,False,39.2503,39.2503,reg,215 +FORTY,2018-02-06,39.4485,42.2139,False,39.4386,39.4485,reg,1544 +FORTY,2018-02-07,39.0025,39.0025,False,38.2096,38.2096,reg,850 +FORTY,2018-02-08,39.0025,39.0025,False,39.0025,39.0025,reg,0 +FORTY,2018-02-09,37.0697,38.6457,False,37.0697,38.6457,reg,1160 +FORTY,2018-02-12,35.8308,35.8308,False,35.8308,35.8308,reg,334 +FORTY,2018-02-13,34.8891,34.8891,False,34.8891,34.8891,reg,297 +FORTY,2018-02-14,34.8891,34.8891,False,34.8891,34.8891,reg,6 +FORTY,2018-02-15,36.0488,36.0510,False,36.0488,36.0510,reg,288 +FORTY,2018-02-16,36.0488,36.0488,False,36.0488,36.0488,reg,73 +FORTY,2018-02-20,36.5746,36.5746,False,36.5746,36.5746,reg,1074 +FORTY,2018-02-21,36.5746,36.5746,False,36.5746,36.5746,reg,27 +FORTY,2018-02-22,36.5746,36.5746,False,36.5746,36.5746,reg,42 +FORTY,2018-02-23,34.3134,34.6909,False,34.3134,34.6909,reg,1110 +FORTY,2018-02-26,37.6644,37.6644,False,37.6644,37.6644,reg,2861 +FORTY,2018-02-27,37.6644,37.6644,False,37.6644,37.6644,reg,134 +FORTY,2018-02-28,37.6644,37.6644,False,37.6644,37.6644,reg,3 +FORTY,2018-03-01,37.6644,37.6644,False,37.6644,37.6644,reg,58 +FORTY,2018-03-02,34.7900,34.7900,False,34.7900,34.7900,reg,162 +FORTY,2018-03-05,34.7900,34.7900,False,34.7900,34.7900,reg,2 +FORTY,2018-03-06,34.7900,34.7900,False,34.7900,34.7900,reg,0 +FORTY,2018-03-07,35.4838,36.4551,False,35.1865,36.4551,reg,1724 +FORTY,2018-03-08,35.4838,35.4838,False,35.4838,35.4838,reg,8 +FORTY,2018-03-09,35.4838,35.4838,False,35.4838,35.4838,reg,1 +FORTY,2018-03-12,37.6644,37.6644,False,34.3540,34.3540,reg,859 +FORTY,2018-03-13,37.6644,37.6644,False,37.6644,37.6644,reg,0 +FORTY,2018-03-14,35.6821,35.6821,False,34.8792,34.8792,reg,275 +FORTY,2018-03-15,35.6821,35.6821,False,35.6821,35.6821,reg,0 +FORTY,2018-03-16,35.6821,35.6821,False,35.6821,35.6821,reg,72 +FORTY,2018-03-19,35.6821,35.6821,False,35.6821,35.6821,reg,42 +FORTY,2018-03-20,34.1953,34.1953,False,34.1953,34.1953,reg,1655 +FORTY,2018-03-21,35.6324,35.6324,False,35.6324,35.6324,reg,147 +FORTY,2018-03-22,35.6324,35.6324,False,35.6324,35.6324,reg,0 +FORTY,2018-03-23,35.6324,35.6324,False,35.6324,35.6324,reg,14 +FORTY,2018-03-26,34.9883,34.9883,False,34.9883,34.9883,reg,275 +FORTY,2018-03-27,34.9883,34.9883,False,34.9883,34.9883,reg,51 +FORTY,2018-03-28,34.9883,34.9883,False,34.9883,34.9883,reg,6 +FORTY,2018-03-29,35.8803,35.8803,False,35.1865,35.1865,reg,279 +FORTY,2018-04-02,35.8803,35.8803,False,35.8803,35.8803,reg,32 +FORTY,2018-04-03,34.1953,35.1562,False,34.1656,35.0875,reg,1968 +FORTY,2018-04-04,34.1953,34.1953,False,34.1953,34.1953,reg,106 +FORTY,2018-04-05,34.1953,34.1953,False,34.1953,34.1953,reg,8 +FORTY,2018-04-06,34.1953,34.1953,False,34.1953,34.1953,reg,12 +FORTY,2018-04-09,35.9880,35.9880,False,35.9880,35.9880,reg,206 +FORTY,2018-04-10,35.9880,35.9880,False,35.9880,35.9880,reg,0 +FORTY,2018-04-11,35.9880,35.9880,False,35.9880,35.9880,reg,0 +FORTY,2018-04-12,35.9880,35.9880,False,35.9880,35.9880,reg,76 +FORTY,2018-04-13,35.9880,35.9880,False,35.9880,35.9880,reg,0 +FORTY,2018-04-16,35.9880,35.9880,False,35.9880,35.9880,reg,14 +FORTY,2018-04-17,36.4750,36.4750,False,34.6909,34.9883,reg,1901 +FORTY,2018-04-18,36.4750,36.4750,False,36.4750,36.4750,reg,2 +FORTY,2018-04-19,36.4750,36.4750,False,36.4750,36.4750,reg,28 +FORTY,2018-04-20,34.7702,34.7702,False,34.7702,34.7702,reg,1120 +FORTY,2018-04-23,34.7702,34.7702,False,34.7702,34.7702,reg,0 +FORTY,2018-04-24,35.6424,35.6424,False,35.6424,35.6424,reg,321 +FORTY,2018-04-25,35.2856,35.4145,False,35.2856,35.4145,reg,675 +FORTY,2018-04-26,36.9607,36.9607,False,33.2241,33.2241,reg,399 +FORTY,2018-04-27,33.8188,33.8188,False,33.8188,33.8188,reg,174 +FORTY,2018-04-30,36.0374,36.0374,False,32.2625,32.5995,reg,2140 +FORTY,2018-05-01,32.2824,32.2824,False,32.2824,32.2824,reg,206 +FORTY,2018-05-02,32.7086,32.7680,False,32.7086,32.7680,reg,689 +FORTY,2018-05-03,32.7086,32.7086,False,32.7086,32.7086,reg,150 +FORTY,2018-05-04,34.2251,34.2251,False,34.2251,34.2251,reg,218 +FORTY,2018-05-07,34.2251,34.2251,False,34.2251,34.2251,reg,97 +FORTY,2018-05-08,34.2251,34.2251,False,34.2251,34.2251,reg,20 +FORTY,2018-05-09,32.8771,32.8771,False,32.8771,32.8771,reg,101 +FORTY,2018-05-10,32.8771,32.8771,False,32.8771,32.8771,reg,10 +FORTY,2018-05-11,33.7196,33.7196,False,33.7196,33.7196,reg,546 +FORTY,2018-05-14,33.0130,33.0130,False,33.0130,33.0130,reg,156 +FORTY,2018-05-15,33.0130,33.0130,False,33.0130,33.0130,reg,136 +FORTY,2018-05-16,35.0874,35.6821,False,35.0874,35.6821,reg,200 +FORTY,2018-05-17,35.0874,35.0874,False,35.0874,35.0874,reg,0 +FORTY,2018-05-18,35.0874,35.0874,False,35.0874,35.0874,reg,86 +FORTY,2018-05-21,35.0874,35.0874,False,35.0874,35.0874,reg,198 +FORTY,2018-05-22,35.0874,35.0874,False,35.0874,35.0874,reg,0 +FORTY,2018-05-23,35.0874,35.0874,False,35.0874,35.0874,reg,0 +FORTY,2018-05-24,37.1391,37.3076,False,37.1391,37.3076,reg,683 +FORTY,2018-05-25,35.6821,35.6821,False,35.6821,35.6821,reg,100 +FORTY,2018-05-29,35.6821,35.6821,False,35.6821,35.6821,reg,126 +FORTY,2018-05-30,37.1688,37.1688,False,36.7724,36.9904,reg,1276 +FORTY,2018-05-31,37.4662,37.4662,False,37.4662,37.4662,reg,1525 +FORTY,2018-06-01,37.7140,37.7140,False,37.7140,37.7140,reg,1319 +FORTY,2018-06-04,37.7140,37.7140,False,37.7140,37.7140,reg,21 +FORTY,2018-06-05,38.1600,38.1600,False,36.2272,36.2272,reg,231 +FORTY,2018-06-06,38.1600,38.1600,False,36.2272,36.2272,reg,6 +FORTY,2018-06-07,38.8500,39.0000,False,38.8500,39.0000,reg,298 +FORTY,2018-06-08,38.8500,38.8500,False,38.8500,38.8500,reg,0 diff --git a/company_library/FOSL.csv b/company_library/FOSL.csv index d1010315..074e90ae 100644 --- a/company_library/FOSL.csv +++ b/company_library/FOSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOSL,2017-06-06,10.9500,11.1400,False,10.7201,11.0300,reg,2674023 -FOSL,2017-06-07,10.8400,10.9800,False,10.7500,10.9000,reg,1182345 -FOSL,2017-06-08,10.6900,11.1200,False,10.6600,10.8500,reg,2430951 FOSL,2017-06-09,10.8400,11.0100,False,10.5600,10.6600,reg,1790934 FOSL,2017-06-12,10.6000,11.1800,False,10.5900,10.8400,reg,2277608 FOSL,2017-06-13,10.0700,10.7900,False,10.0400,10.7000,reg,3366188 @@ -249,3 +246,6 @@ FOSL,2018-05-31,21.8800,22.2000,False,20.2900,21.4200,reg,1558438 FOSL,2018-06-01,23.7000,23.7700,False,21.9800,21.9800,reg,1979873 FOSL,2018-06-04,25.7600,26.2500,False,24.1700,24.2800,reg,4508090 FOSL,2018-06-05,27.2200,27.4100,False,25.3200,25.5900,reg,2734728 +FOSL,2018-06-06,27.8100,28.2200,False,26.7600,27.3400,reg,2323581 +FOSL,2018-06-07,27.7700,28.5000,False,27.1500,27.7100,reg,1680502 +FOSL,2018-06-08,28.4000,28.7800,False,27.5800,27.7800,reg,1404597 diff --git a/company_library/FOX.csv b/company_library/FOX.csv index 76d6c399..004d37cf 100644 --- a/company_library/FOX.csv +++ b/company_library/FOX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOX,2017-06-06,26.8895,27.2156,False,26.8401,27.0476,reg,2045932 -FOX,2017-06-07,26.8697,27.0872,False,26.7808,26.8796,reg,1594715 -FOX,2017-06-08,26.6820,26.8895,False,26.3954,26.8203,reg,1481304 FOX,2017-06-09,27.3737,27.3836,False,26.5140,26.7017,reg,4006353 FOX,2017-06-12,27.8382,28.2236,False,27.2453,27.2453,reg,4661740 FOX,2017-06-13,27.3342,27.8135,False,27.2749,27.5911,reg,2346315 @@ -249,3 +246,6 @@ FOX,2018-05-31,38.1700,38.8400,False,37.9100,38.3400,reg,2043987 FOX,2018-06-01,38.2700,38.4700,False,38.0200,38.2600,reg,2544262 FOX,2018-06-04,38.4400,38.6700,False,38.3000,38.3000,reg,2627754 FOX,2018-06-05,38.7400,38.8400,False,38.3900,38.5300,reg,2278169 +FOX,2018-06-06,38.8500,38.9500,False,38.6050,38.7400,reg,3811215 +FOX,2018-06-07,39.2300,39.2400,False,38.6400,38.8000,reg,2622918 +FOX,2018-06-08,39.5500,39.7800,False,39.0900,39.0900,reg,1865318 diff --git a/company_library/FOXA.csv b/company_library/FOXA.csv index c16537dc..eccc4e87 100644 --- a/company_library/FOXA.csv +++ b/company_library/FOXA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOXA,2017-06-06,27.2103,27.6155,False,27.1609,27.3388,reg,11062853 -FOXA,2017-06-07,27.2597,27.4771,False,27.1065,27.2399,reg,6602150 -FOXA,2017-06-08,27.0818,27.2893,False,26.7408,27.0867,reg,6703500 FOXA,2017-06-09,27.8330,27.8725,False,26.8841,27.0225,reg,15127850 FOXA,2017-06-12,28.4062,28.6929,False,27.7835,27.8725,reg,15656787 FOXA,2017-06-13,27.7341,28.3074,False,27.7045,28.2777,reg,7753313 @@ -249,3 +246,6 @@ FOXA,2018-05-31,38.5500,38.8600,False,38.3100,38.6600,reg,8555250 FOXA,2018-06-01,38.5600,38.8200,False,38.3800,38.7100,reg,10364779 FOXA,2018-06-04,38.6600,38.9900,False,38.6400,38.6600,reg,8089218 FOXA,2018-06-05,39.0800,39.1000,False,38.6500,38.7500,reg,9069457 +FOXA,2018-06-06,39.3000,39.3900,False,38.8600,39.0400,reg,16787680 +FOXA,2018-06-07,39.6500,39.6800,False,39.0400,39.1300,reg,13865657 +FOXA,2018-06-08,39.9900,40.3000,False,39.5500,39.5700,reg,10898779 diff --git a/company_library/FOXF.csv b/company_library/FOXF.csv index e217a9ac..880efd7e 100644 --- a/company_library/FOXF.csv +++ b/company_library/FOXF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOXF,2017-06-06,32.3000,32.8000,False,32.0000,32.6500,reg,183630 -FOXF,2017-06-07,32.8000,32.8250,False,32.2000,32.3000,reg,129346 -FOXF,2017-06-08,32.4000,32.9500,False,32.2000,32.8000,reg,321177 FOXF,2017-06-09,32.7000,32.9500,False,32.2500,32.3000,reg,289967 FOXF,2017-06-12,33.0000,33.4000,False,32.6150,32.6500,reg,272600 FOXF,2017-06-13,33.0000,33.2000,False,32.6000,33.2000,reg,173174 @@ -249,3 +246,6 @@ FOXF,2018-05-31,39.7500,40.0000,False,39.4500,39.7500,reg,184001 FOXF,2018-06-01,40.5000,40.7000,False,39.7000,39.9000,reg,218300 FOXF,2018-06-04,41.0000,41.4000,False,40.5500,40.5500,reg,153085 FOXF,2018-06-05,41.8500,41.9000,False,41.0000,41.0000,reg,106240 +FOXF,2018-06-06,42.4000,42.5250,False,41.2050,41.8000,reg,140866 +FOXF,2018-06-07,42.7000,42.8500,False,40.5150,42.5000,reg,191824 +FOXF,2018-06-08,42.2000,43.0000,False,42.0000,42.6000,reg,160573 diff --git a/company_library/FPA.csv b/company_library/FPA.csv index 5cc41e3f..9d124090 100644 --- a/company_library/FPA.csv +++ b/company_library/FPA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPA,2017-06-06,32.2488,32.2848,False,32.2337,32.2404,reg,969 -FPA,2017-06-07,32.1383,32.1585,False,32.1147,32.1147,reg,3125 -FPA,2017-06-08,32.3770,32.4013,False,32.2946,32.3072,reg,10099 FPA,2017-06-09,32.1488,32.3430,False,32.0813,32.3430,reg,4047 FPA,2017-06-12,31.9351,31.9351,False,31.7603,31.7603,reg,6363 FPA,2017-06-13,32.1779,32.3236,False,31.9837,32.0711,reg,32235 @@ -249,3 +246,6 @@ FPA,2018-05-31,35.0100,35.0100,False,34.8200,34.9500,reg,10955 FPA,2018-06-01,35.1200,35.1200,False,35.1200,35.1200,reg,1128 FPA,2018-06-04,35.6100,35.7800,False,35.2900,35.4000,reg,14822 FPA,2018-06-05,35.5400,35.6800,False,35.3500,35.5500,reg,16410 +FPA,2018-06-06,35.7750,35.8121,False,35.6100,35.8121,reg,2439 +FPA,2018-06-07,35.5000,35.8819,False,35.4950,35.8819,reg,1258 +FPA,2018-06-08,35.5900,35.6000,False,35.4828,35.4828,reg,4971 diff --git a/company_library/FPAY.csv b/company_library/FPAY.csv index a4895d19..7824a856 100644 --- a/company_library/FPAY.csv +++ b/company_library/FPAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPAY,2017-06-06,4.1500,4.1500,False,4.1500,4.1500,reg,14588 -FPAY,2017-06-07,4.1500,4.1600,False,4.1500,4.1600,reg,200 -FPAY,2017-06-08,4.1500,4.1500,False,4.1500,4.1500,reg,0 FPAY,2017-06-09,4.1600,4.1999,False,4.0300,4.1000,reg,6500 FPAY,2017-06-12,4.0000,4.1199,False,4.0000,4.0000,reg,815 FPAY,2017-06-13,4.0800,4.0800,False,4.0400,4.0400,reg,425 @@ -249,3 +246,6 @@ FPAY,2018-05-31,3.0000,3.0001,False,2.9500,2.9500,reg,5835 FPAY,2018-06-01,3.0000,3.0000,False,2.9200,2.9500,reg,4315 FPAY,2018-06-04,2.9500,3.1300,False,2.9500,3.1300,reg,8376 FPAY,2018-06-05,3.0000,3.0342,False,2.9000,2.9000,reg,21830 +FPAY,2018-06-06,2.9600,2.9806,False,2.9000,2.9000,reg,2208 +FPAY,2018-06-07,3.0400,3.0440,False,2.9300,2.9800,reg,19716 +FPAY,2018-06-08,2.9600,3.0341,False,2.6200,2.7200,reg,7698 diff --git a/company_library/FPF.csv b/company_library/FPF.csv new file mode 100644 index 00000000..58b4cc1a --- /dev/null +++ b/company_library/FPF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FPF,2017-06-08,22.2673,22.2892,False,22.1383,22.2765,reg,176325 +FPF,2017-06-09,22.2949,22.3686,False,22.2304,22.2949,reg,105067 +FPF,2017-06-12,22.4055,22.4147,False,22.2857,22.2949,reg,115363 +FPF,2017-06-13,22.4147,22.4423,False,22.2765,22.4239,reg,114138 +FPF,2017-06-14,22.5068,22.5160,False,22.3686,22.4515,reg,93491 +FPF,2017-06-15,22.5344,22.5529,False,22.4240,22.4976,reg,179626 +FPF,2017-06-16,22.5068,22.6358,False,22.4147,22.5252,reg,193169 +FPF,2017-06-19,22.5897,22.6173,False,22.4515,22.5160,reg,148908 +FPF,2017-06-20,22.6081,22.7187,False,22.4976,22.5897,reg,153747 +FPF,2017-06-21,22.6818,22.7003,False,22.5529,22.6542,reg,160001 +FPF,2017-06-22,22.6266,22.7279,False,22.6266,22.6818,reg,91640 +FPF,2017-06-23,22.4792,22.6720,False,22.4699,22.6358,reg,127182 +FPF,2017-06-26,22.6081,22.6358,False,22.5085,22.5436,reg,136744 +FPF,2017-06-27,22.7832,22.8016,False,22.5621,22.5989,reg,173322 +FPF,2017-06-28,22.8937,22.8937,False,22.7187,22.7924,reg,151434 +FPF,2017-06-29,22.8569,22.8569,False,22.7122,22.8569,reg,183816 +FPF,2017-06-30,22.8569,22.9306,False,22.8292,22.9214,reg,176882 +FPF,2017-07-05,22.7943,22.9519,False,22.7665,22.8592,reg,120085 +FPF,2017-07-06,22.7480,22.8220,False,22.6553,22.7572,reg,105651 +FPF,2017-07-07,22.7109,22.7850,False,22.6063,22.7850,reg,98726 +FPF,2017-07-10,22.7758,22.8314,False,22.7189,22.7294,reg,109624 +FPF,2017-07-11,22.6923,22.8407,False,22.6831,22.7294,reg,156381 +FPF,2017-07-12,22.7665,22.7938,False,22.6923,22.7480,reg,156712 +FPF,2017-07-13,22.6553,22.7850,False,22.5996,22.7850,reg,143468 +FPF,2017-07-14,22.8036,22.8499,False,22.7032,22.7480,reg,161093 +FPF,2017-07-17,22.8870,22.8870,False,22.7911,22.8221,reg,157701 +FPF,2017-07-18,22.9704,22.9890,False,22.8314,22.8963,reg,152611 +FPF,2017-07-19,22.8777,23.0261,False,22.8592,23.0075,reg,153201 +FPF,2017-07-20,22.8777,22.9586,False,22.8128,22.8963,reg,114169 +FPF,2017-07-21,22.8314,22.9241,False,22.7850,22.8128,reg,175297 +FPF,2017-07-24,22.8036,22.8963,False,22.7758,22.8777,reg,119979 +FPF,2017-07-25,22.8777,22.8870,False,22.8221,22.8592,reg,125161 +FPF,2017-07-26,22.8963,22.9890,False,22.8499,22.9334,reg,184648 +FPF,2017-07-27,22.9612,22.9890,False,22.8615,22.8963,reg,101720 +FPF,2017-07-28,22.9890,22.9890,False,22.8777,22.8777,reg,77609 +FPF,2017-07-31,23.0817,23.0817,False,22.9704,22.9890,reg,172483 +FPF,2017-08-01,22.9907,23.1679,False,22.9628,23.1679,reg,116626 +FPF,2017-08-02,23.1306,23.1306,False,22.9907,23.0840,reg,108827 +FPF,2017-08-03,23.1773,23.2052,False,23.0816,23.1306,reg,108279 +FPF,2017-08-04,23.2332,23.2705,False,23.1959,23.2612,reg,114711 +FPF,2017-08-07,23.1493,23.2519,False,23.0840,23.2332,reg,122807 +FPF,2017-08-08,23.0280,23.1959,False,23.0094,23.1586,reg,141913 +FPF,2017-08-09,22.8975,23.0653,False,22.7949,22.9907,reg,185935 +FPF,2017-08-10,22.1233,22.8788,False,22.0217,22.8695,reg,368020 +FPF,2017-08-11,22.4964,22.5803,False,21.7503,22.0207,reg,283195 +FPF,2017-08-14,22.7109,22.7109,False,22.5710,22.5803,reg,151137 +FPF,2017-08-15,22.7109,22.8415,False,22.6270,22.6643,reg,190019 +FPF,2017-08-16,22.8508,22.8881,False,22.7701,22.7855,reg,148272 +FPF,2017-08-17,22.7063,22.8852,False,22.6829,22.8695,reg,170745 +FPF,2017-08-18,22.6923,22.7482,False,22.6083,22.7109,reg,185694 +FPF,2017-08-21,22.7482,22.8322,False,22.7110,22.7482,reg,138317 +FPF,2017-08-22,22.9254,22.9814,False,22.7203,22.7203,reg,127978 +FPF,2017-08-23,22.8508,22.8975,False,22.8135,22.8322,reg,163993 +FPF,2017-08-24,22.8042,22.9254,False,22.7855,22.8602,reg,111261 +FPF,2017-08-25,23.0280,23.0374,False,22.8416,22.8695,reg,93376 +FPF,2017-08-28,23.0560,23.0653,False,22.9161,23.0653,reg,89517 +FPF,2017-08-29,22.8881,23.0560,False,22.8881,22.9814,reg,168524 +FPF,2017-08-30,22.9721,22.9814,False,22.8881,22.9068,reg,95429 +FPF,2017-08-31,22.9721,23.0560,False,22.9441,22.9907,reg,121720 +FPF,2017-09-01,23.0870,23.1058,False,22.9744,23.0777,reg,92804 +FPF,2017-09-05,22.7680,23.0870,False,22.7586,22.9932,reg,134353 +FPF,2017-09-06,22.8149,22.8617,False,22.7773,22.8055,reg,93172 +FPF,2017-09-07,22.8900,22.9744,False,22.8055,22.8149,reg,100390 +FPF,2017-09-08,22.9181,22.9650,False,22.8055,22.8243,reg,84804 +FPF,2017-09-11,23.0120,23.0120,False,22.8618,22.9650,reg,99149 +FPF,2017-09-12,22.9932,23.0589,False,22.9087,23.0589,reg,99529 +FPF,2017-09-13,22.9744,23.0213,False,22.9464,22.9932,reg,80344 +FPF,2017-09-14,22.9275,22.9932,False,22.8806,22.9744,reg,128823 +FPF,2017-09-15,22.9838,22.9838,False,22.9181,22.9650,reg,89748 +FPF,2017-09-18,22.9369,23.0307,False,22.9087,22.9463,reg,138431 +FPF,2017-09-19,22.9744,23.0213,False,22.9369,22.9369,reg,69823 +FPF,2017-09-20,22.9181,23.0495,False,22.8993,23.0213,reg,127372 +FPF,2017-09-21,22.8806,22.9837,False,22.7868,22.9181,reg,133139 +FPF,2017-09-22,23.0401,23.0495,False,22.8868,22.9181,reg,118924 +FPF,2017-09-25,22.9463,23.0213,False,22.9275,23.0213,reg,131003 +FPF,2017-09-26,23.0120,23.0914,False,22.9744,23.0120,reg,126069 +FPF,2017-09-27,22.9275,23.0401,False,22.9181,23.0401,reg,135696 +FPF,2017-09-28,23.0870,23.1340,False,22.9369,22.9369,reg,144225 +FPF,2017-09-29,23.1997,23.2372,False,23.0964,23.1058,reg,144311 +FPF,2017-10-02,23.2681,23.2776,False,23.1737,23.2681,reg,124878 +FPF,2017-10-03,23.2965,23.2965,False,23.1643,23.1926,reg,107416 +FPF,2017-10-04,23.2711,23.3059,False,23.2313,23.3059,reg,96425 +FPF,2017-10-05,23.2020,23.2808,False,23.1831,23.2209,reg,99522 +FPF,2017-10-06,23.2492,23.2776,False,23.0888,23.1831,reg,91002 +FPF,2017-10-09,23.2115,23.2965,False,23.1359,23.2965,reg,95361 +FPF,2017-10-10,23.2492,23.2965,False,23.2118,23.2492,reg,99608 +FPF,2017-10-11,23.3814,23.3814,False,23.2492,23.3531,reg,96625 +FPF,2017-10-12,23.3059,23.3994,False,23.3059,23.3720,reg,81104 +FPF,2017-10-13,23.3626,23.4098,False,23.2587,23.3626,reg,66420 +FPF,2017-10-16,23.5420,23.5609,False,23.3059,23.4003,reg,130481 +FPF,2017-10-17,23.5042,23.5325,False,23.4098,23.5231,reg,104927 +FPF,2017-10-18,23.3720,23.4929,False,23.3720,23.4570,reg,131615 +FPF,2017-10-19,23.2965,23.4759,False,23.2398,23.3626,reg,140835 +FPF,2017-10-20,23.2657,23.3626,False,23.2020,23.3248,reg,94286 +FPF,2017-10-23,23.3342,23.3814,False,23.2020,23.2209,reg,153949 +FPF,2017-10-24,23.4192,23.4664,False,23.3153,23.3720,reg,146607 +FPF,2017-10-25,23.1643,23.3720,False,23.0887,23.3437,reg,168127 +FPF,2017-10-26,23.2587,23.3059,False,23.1643,23.1926,reg,117891 +FPF,2017-10-27,23.2776,23.4003,False,23.2502,23.3153,reg,106121 +FPF,2017-10-30,23.4003,23.4098,False,23.2976,23.3059,reg,82925 +FPF,2017-10-31,23.4192,23.4594,False,23.3626,23.3814,reg,118011 +FPF,2017-11-01,23.4406,23.6116,False,23.4216,23.4881,reg,117811 +FPF,2017-11-02,23.3646,23.4976,False,23.3366,23.4786,reg,82888 +FPF,2017-11-03,23.1650,23.4406,False,23.1365,23.4406,reg,188655 +FPF,2017-11-06,23.3931,23.4216,False,23.1936,23.2126,reg,120636 +FPF,2017-11-07,23.6116,23.6401,False,23.3804,23.4501,reg,200881 +FPF,2017-11-08,23.5356,23.6211,False,23.4786,23.5831,reg,105845 +FPF,2017-11-09,23.4121,23.4881,False,23.3608,23.4406,reg,99215 +FPF,2017-11-10,23.3646,23.4881,False,23.3076,23.3836,reg,101616 +FPF,2017-11-13,23.3836,23.4881,False,23.3456,23.4121,reg,73285 +FPF,2017-11-14,23.0605,23.4022,False,23.0415,23.3836,reg,168860 +FPF,2017-11-15,23.1555,23.2411,False,22.9085,23.0320,reg,175633 +FPF,2017-11-16,23.3646,23.5166,False,23.1650,23.2221,reg,147136 +FPF,2017-11-17,23.4691,23.4691,False,23.3456,23.4691,reg,108735 +FPF,2017-11-20,23.4596,23.5736,False,23.4208,23.5071,reg,129729 +FPF,2017-11-21,23.4786,23.5640,False,23.4691,23.4786,reg,83374 +FPF,2017-11-22,23.5641,23.6021,False,23.4881,23.5166,reg,56307 +FPF,2017-11-27,23.6971,23.7066,False,23.5641,23.5641,reg,125608 +FPF,2017-11-28,23.6116,23.7066,False,23.5736,23.6971,reg,111034 +FPF,2017-11-29,23.5071,23.6591,False,23.4976,23.5926,reg,119977 +FPF,2017-11-30,23.5641,23.7066,False,23.5261,23.5926,reg,127093 +FPF,2017-12-01,23.7998,23.8267,False,23.6170,23.7709,reg,86224 +FPF,2017-12-04,23.7806,23.9537,False,23.7806,23.8575,reg,144643 +FPF,2017-12-05,23.8190,23.8671,False,23.7421,23.8094,reg,134908 +FPF,2017-12-06,23.7902,23.8993,False,23.7902,23.8383,reg,98303 +FPF,2017-12-07,23.8960,23.9264,False,23.7998,23.8383,reg,84864 +FPF,2017-12-08,24.0307,24.0307,False,23.8366,23.9537,reg,139965 +FPF,2017-12-11,23.8287,24.0114,False,23.7998,24.0114,reg,92708 +FPF,2017-12-12,23.8960,23.8960,False,23.7902,23.8190,reg,147866 +FPF,2017-12-13,23.8479,23.9826,False,23.8287,23.9152,reg,145947 +FPF,2017-12-14,23.8960,23.9730,False,23.7806,23.8768,reg,131954 +FPF,2017-12-15,23.9441,23.9633,False,23.8479,23.9537,reg,123244 +FPF,2017-12-18,24.1076,24.1461,False,23.9922,24.0114,reg,164209 +FPF,2017-12-19,23.8479,24.0499,False,23.7998,24.0499,reg,120652 +FPF,2017-12-20,23.7613,23.8671,False,23.7167,23.7613,reg,163344 +FPF,2017-12-21,23.6651,24.0114,False,23.6651,24.0114,reg,225700 +FPF,2017-12-22,23.6555,23.8094,False,23.6248,23.8094,reg,156828 +FPF,2017-12-26,23.5016,23.6688,False,23.4439,23.5785,reg,245298 +FPF,2017-12-27,23.5882,23.6747,False,23.5208,23.6747,reg,175761 +FPF,2017-12-28,23.5422,23.7068,False,23.4841,23.7068,reg,208100 +FPF,2017-12-29,23.5906,23.6487,False,23.5422,23.6487,reg,203559 +FPF,2018-01-02,23.2324,23.6843,False,23.2324,23.6390,reg,710437 +FPF,2018-01-03,23.1840,23.2808,False,22.9711,23.2615,reg,909857 +FPF,2018-01-04,23.3873,23.6099,False,23.2421,23.2711,reg,780528 +FPF,2018-01-05,23.4454,23.5509,False,23.3776,23.5131,reg,189882 +FPF,2018-01-08,23.4067,23.5422,False,23.3486,23.4938,reg,255209 +FPF,2018-01-09,23.4551,23.5134,False,23.3776,23.4067,reg,219038 +FPF,2018-01-10,23.4647,23.5906,False,23.2808,23.4067,reg,302703 +FPF,2018-01-11,23.5228,23.6003,False,23.4415,23.5615,reg,236612 +FPF,2018-01-12,23.4744,23.5422,False,23.4357,23.4744,reg,220920 +FPF,2018-01-16,23.3583,23.6099,False,23.3195,23.6003,reg,209906 +FPF,2018-01-17,23.0098,23.4163,False,22.9711,23.4163,reg,355042 +FPF,2018-01-18,22.7871,23.0195,False,22.6852,22.9904,reg,398559 +FPF,2018-01-19,22.9904,23.0582,False,22.6903,22.7484,reg,240427 +FPF,2018-01-22,22.7968,23.1163,False,22.6710,23.0872,reg,344438 +FPF,2018-01-23,23.0775,23.0969,False,22.7773,22.8162,reg,265837 +FPF,2018-01-24,23.0001,23.0969,False,22.9420,23.0679,reg,186737 +FPF,2018-01-25,23.0195,23.1066,False,22.9643,23.0582,reg,227947 +FPF,2018-01-26,22.8549,23.1162,False,22.8355,23.0388,reg,213230 +FPF,2018-01-29,22.4677,22.8355,False,22.4309,22.7291,reg,469009 +FPF,2018-01-30,22.7194,22.8646,False,22.3418,22.8646,reg,523092 +FPF,2018-01-31,22.9614,23.0872,False,22.7581,22.7581,reg,216443 +FPF,2018-02-01,22.6326,23.0612,False,22.6228,23.0028,reg,229762 +FPF,2018-02-02,22.6131,22.7495,False,22.4085,22.4085,reg,265504 +FPF,2018-02-05,22.3890,22.6131,False,22.2623,22.6131,reg,296627 +FPF,2018-02-06,22.3305,22.4572,False,22.1600,22.3013,reg,541848 +FPF,2018-02-07,22.6423,22.7884,False,22.2818,22.2818,reg,260862 +FPF,2018-02-08,22.3403,22.6112,False,22.3110,22.5644,reg,196146 +FPF,2018-02-09,22.2136,22.4767,False,22.0090,22.3500,reg,208958 +FPF,2018-02-12,22.6520,22.6910,False,22.3042,22.3792,reg,183800 +FPF,2018-02-13,22.6715,22.7008,False,22.4962,22.6520,reg,148799 +FPF,2018-02-14,22.6423,22.6910,False,22.5254,22.6033,reg,218370 +FPF,2018-02-15,22.4864,22.7105,False,22.4572,22.7008,reg,205655 +FPF,2018-02-16,22.6033,22.6423,False,22.4280,22.4280,reg,191613 +FPF,2018-02-20,22.3305,22.6465,False,22.2721,22.5156,reg,194757 +FPF,2018-02-21,22.4474,22.5644,False,22.3695,22.3695,reg,185179 +FPF,2018-02-22,22.3208,22.5254,False,22.3110,22.4182,reg,221726 +FPF,2018-02-23,22.4085,22.4962,False,22.3890,22.4864,reg,197721 +FPF,2018-02-26,22.7495,22.7592,False,22.5059,22.5059,reg,279032 +FPF,2018-02-27,22.5936,22.7495,False,22.5333,22.7495,reg,191377 +FPF,2018-02-28,22.4864,22.6813,False,22.4864,22.5741,reg,181430 +FPF,2018-03-01,22.5085,22.6262,False,22.4693,22.5968,reg,137235 +FPF,2018-03-02,22.4300,22.4987,False,22.3810,22.4398,reg,168377 +FPF,2018-03-05,22.5379,22.5968,False,22.3712,22.3712,reg,123378 +FPF,2018-03-06,22.5575,22.6458,False,22.4889,22.5771,reg,115402 +FPF,2018-03-07,22.4300,22.5281,False,22.3712,22.4496,reg,144997 +FPF,2018-03-08,22.5085,22.5379,False,22.4104,22.4693,reg,122109 +FPF,2018-03-09,22.5968,22.6539,False,22.5183,22.5575,reg,123427 +FPF,2018-03-12,22.6262,22.6752,False,22.5477,22.6360,reg,123878 +FPF,2018-03-13,22.7635,22.7831,False,22.6654,22.7144,reg,151267 +FPF,2018-03-14,22.7537,22.8027,False,22.6360,22.8027,reg,114581 +FPF,2018-03-15,22.6556,22.8124,False,22.6360,22.8027,reg,152168 +FPF,2018-03-16,22.7831,22.7929,False,22.6458,22.7144,reg,106289 +FPF,2018-03-19,22.5575,22.7537,False,22.5575,22.7537,reg,90942 +FPF,2018-03-20,22.4594,22.5968,False,22.4104,22.5575,reg,113271 +FPF,2018-03-21,22.4889,22.5281,False,22.4594,22.4594,reg,154387 +FPF,2018-03-22,22.4104,22.5968,False,22.3516,22.4496,reg,153748 +FPF,2018-03-23,22.5281,22.5565,False,22.3859,22.4889,reg,105222 +FPF,2018-03-26,22.3908,22.5575,False,22.3810,22.5575,reg,139814 +FPF,2018-03-27,22.4987,22.5281,False,22.3614,22.4202,reg,171042 +FPF,2018-03-28,22.6360,22.7144,False,22.4694,22.4987,reg,121711 +FPF,2018-03-29,22.8125,22.8321,False,22.6524,22.6556,reg,159768 +FPF,2018-04-02,22.6472,22.8051,False,22.5879,22.8051,reg,85908 +FPF,2018-04-03,22.5089,22.7350,False,22.4596,22.6866,reg,170250 +FPF,2018-04-04,22.7064,22.7459,False,22.4003,22.4003,reg,109180 +FPF,2018-04-05,22.5978,22.7261,False,22.5682,22.7261,reg,73765 +FPF,2018-04-06,22.6570,22.6965,False,22.4991,22.4991,reg,108070 +FPF,2018-04-09,22.5682,22.7360,False,22.5583,22.7360,reg,81952 +FPF,2018-04-10,22.6669,22.7952,False,22.5781,22.6175,reg,179673 +FPF,2018-04-11,22.6077,22.8051,False,22.5879,22.6373,reg,140628 +FPF,2018-04-12,22.7459,22.7656,False,22.6472,22.7360,reg,102643 +FPF,2018-04-13,22.6175,22.7558,False,22.5877,22.7360,reg,152158 +FPF,2018-04-16,22.6768,22.7163,False,22.5978,22.6669,reg,85186 +FPF,2018-04-17,22.6274,22.7277,False,22.5781,22.6768,reg,158961 +FPF,2018-04-18,22.6373,22.6481,False,22.5188,22.6077,reg,185423 +FPF,2018-04-19,22.4991,22.5781,False,22.4793,22.5781,reg,108689 +FPF,2018-04-20,22.4793,22.5089,False,22.3214,22.4102,reg,225661 +FPF,2018-04-23,22.3115,22.4596,False,22.3016,22.4497,reg,196313 +FPF,2018-04-24,22.4596,22.4793,False,22.3610,22.4102,reg,129334 +FPF,2018-04-25,22.1930,22.4497,False,22.1733,22.4201,reg,140313 +FPF,2018-04-26,22.2029,22.3510,False,22.1535,22.2128,reg,129320 +FPF,2018-04-27,22.1733,22.3115,False,22.1338,22.1930,reg,123701 +FPF,2018-04-30,22.3312,22.3905,False,22.2128,22.2226,reg,125623 +FPF,2018-05-01,22.3536,22.3933,False,22.2251,22.2642,reg,132666 +FPF,2018-05-02,22.2542,22.3337,False,22.2542,22.3337,reg,90069 +FPF,2018-05-03,22.1350,22.2244,False,22.0357,22.2244,reg,219099 +FPF,2018-05-04,21.9761,22.1450,False,21.9761,22.0555,reg,216659 +FPF,2018-05-07,22.0555,22.0655,False,21.9165,21.9661,reg,174631 +FPF,2018-05-08,22.0655,22.0854,False,21.9761,22.0754,reg,157152 +FPF,2018-05-09,21.9959,22.0793,False,21.9761,22.0754,reg,143746 +FPF,2018-05-10,21.9363,22.0555,False,21.8867,21.9761,reg,205225 +FPF,2018-05-11,21.9860,22.0058,False,21.8867,21.9463,reg,183144 +FPF,2018-05-14,22.0059,22.0456,False,21.9363,22.0059,reg,138549 +FPF,2018-05-15,21.9959,22.0247,False,21.9065,21.9761,reg,193383 +FPF,2018-05-16,21.8966,22.0009,False,21.8867,21.9363,reg,210847 +FPF,2018-05-17,21.7972,21.9562,False,21.7575,21.9562,reg,220131 +FPF,2018-05-18,21.8171,21.9065,False,21.7277,21.7575,reg,299610 +FPF,2018-05-21,21.7972,21.8568,False,21.7774,21.8270,reg,185485 +FPF,2018-05-22,21.7674,21.8469,False,21.7376,21.8469,reg,130964 +FPF,2018-05-23,21.7674,21.8270,False,21.6790,21.7376,reg,222154 +FPF,2018-05-24,21.7178,21.7873,False,21.6582,21.7476,reg,321984 +FPF,2018-05-25,21.8568,21.9463,False,21.7277,21.7575,reg,364947 +FPF,2018-05-29,21.7376,21.8966,False,21.7211,21.8370,reg,226394 +FPF,2018-05-30,21.7972,21.7972,False,21.7376,21.7674,reg,178129 +FPF,2018-05-31,21.7575,21.8072,False,21.7277,21.7774,reg,171982 +FPF,2018-06-01,21.8100,21.8400,False,21.7400,21.7400,reg,218157 +FPF,2018-06-04,21.6400,21.8200,False,21.6166,21.8100,reg,395315 +FPF,2018-06-05,21.6200,21.6600,False,21.4900,21.6600,reg,433542 +FPF,2018-06-06,21.7500,21.7700,False,21.5400,21.6200,reg,188437 +FPF,2018-06-07,21.9000,21.9400,False,21.7200,21.8000,reg,276579 diff --git a/company_library/FPRX.csv b/company_library/FPRX.csv index b546e676..1381a12e 100644 --- a/company_library/FPRX.csv +++ b/company_library/FPRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPRX,2017-06-06,30.1200,30.7200,False,29.2600,29.6600,reg,231646 -FPRX,2017-06-07,30.6000,30.9700,False,29.9800,30.2000,reg,243204 -FPRX,2017-06-08,30.3200,31.4100,False,30.1100,30.5900,reg,711290 FPRX,2017-06-09,30.1300,30.9500,False,29.9300,30.5600,reg,275169 FPRX,2017-06-12,30.0900,30.6800,False,29.2800,30.0100,reg,177343 FPRX,2017-06-13,30.4000,30.6400,False,29.7300,30.1300,reg,190104 @@ -249,3 +246,6 @@ FPRX,2018-05-31,17.5600,18.4350,False,17.4700,18.3800,reg,376741 FPRX,2018-06-01,18.2700,18.5200,False,17.5000,17.6100,reg,314533 FPRX,2018-06-04,16.8400,18.5500,False,16.1400,18.2400,reg,1056476 FPRX,2018-06-05,17.4800,17.9500,False,16.7600,16.7600,reg,400285 +FPRX,2018-06-06,17.6600,17.8400,False,17.4100,17.5700,reg,354624 +FPRX,2018-06-07,17.3400,17.6900,False,17.1200,17.6300,reg,317769 +FPRX,2018-06-08,17.0800,17.4900,False,16.8900,17.2900,reg,235862 diff --git a/company_library/FPXI.csv b/company_library/FPXI.csv index bd669e09..9bdbaf57 100644 --- a/company_library/FPXI.csv +++ b/company_library/FPXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPXI,2017-06-06,31.6253,32.0121,False,31.5788,32.0121,reg,28973 -FPXI,2017-06-07,31.7046,31.7112,False,31.5459,31.5459,reg,4025 -FPXI,2017-06-08,32.0831,32.0831,False,31.9029,31.9030,reg,2861 FPXI,2017-06-09,31.7382,32.6272,False,31.7382,32.6272,reg,3311 FPXI,2017-06-12,31.5856,31.6152,False,30.9904,30.9904,reg,2442 FPXI,2017-06-13,31.8137,31.9327,False,31.7697,31.9327,reg,11071 @@ -249,3 +246,6 @@ FPXI,2018-05-31,36.2000,36.2000,False,36.2000,36.2000,reg,41 FPXI,2018-06-01,36.4506,36.4837,False,36.4506,36.4700,reg,562 FPXI,2018-06-04,36.9300,37.0100,False,36.7600,36.7600,reg,3297 FPXI,2018-06-05,37.0500,37.0900,False,37.0500,37.0900,reg,700 +FPXI,2018-06-06,37.2315,37.2800,False,37.1048,37.2800,reg,1640 +FPXI,2018-06-07,37.0100,37.4700,False,37.0100,37.4700,reg,1936 +FPXI,2018-06-08,37.0999,37.0999,False,36.6900,36.6900,reg,3006 diff --git a/company_library/FRAN.csv b/company_library/FRAN.csv index 82d20773..49c172ef 100644 --- a/company_library/FRAN.csv +++ b/company_library/FRAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRAN,2017-06-06,10.6600,11.1800,False,10.1800,10.3000,reg,6094678 -FRAN,2017-06-07,11.1950,11.2600,False,10.3100,10.6700,reg,2151661 -FRAN,2017-06-08,10.9500,11.2850,False,10.9400,11.1500,reg,1445353 FRAN,2017-06-09,11.3900,11.5800,False,10.7800,11.0000,reg,1295965 FRAN,2017-06-12,11.7700,11.9100,False,11.3500,11.3700,reg,1334016 FRAN,2017-06-13,11.5600,11.8900,False,11.4300,11.8100,reg,789952 @@ -249,3 +246,6 @@ FRAN,2018-05-31,5.9100,5.9750,False,5.8200,5.8500,reg,451338 FRAN,2018-06-01,5.9500,6.0500,False,5.8300,5.9500,reg,824352 FRAN,2018-06-04,6.0900,6.1000,False,5.9200,5.9700,reg,1225702 FRAN,2018-06-05,6.5900,6.6900,False,5.3500,5.3800,reg,3518072 +FRAN,2018-06-06,6.3000,6.6300,False,6.2500,6.6000,reg,1292764 +FRAN,2018-06-07,6.1300,6.4700,False,6.1300,6.3000,reg,1090422 +FRAN,2018-06-08,6.5100,6.6000,False,6.2000,6.2000,reg,1473657 diff --git a/company_library/FRBA.csv b/company_library/FRBA.csv index 752fb425..4fb0ae4a 100644 --- a/company_library/FRBA.csv +++ b/company_library/FRBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRBA,2017-06-06,11.3155,11.7622,False,11.1666,11.6133,reg,176546 -FRBA,2017-06-07,11.6133,11.6133,False,11.2659,11.2659,reg,21283 -FRBA,2017-06-08,11.8118,11.9111,False,11.5637,11.5637,reg,48431 FRBA,2017-06-09,11.8118,11.9111,False,11.7125,11.7125,reg,67091 FRBA,2017-06-12,11.4148,11.8614,False,11.3155,11.7125,reg,68974 FRBA,2017-06-13,11.7125,11.8614,False,11.3651,11.3651,reg,27920 @@ -249,3 +246,6 @@ FRBA,2018-05-31,13.6000,13.9500,False,13.6000,13.8500,reg,32188 FRBA,2018-06-01,13.7500,13.7500,False,13.5500,13.7000,reg,34691 FRBA,2018-06-04,13.8500,13.9500,False,13.7000,13.8539,reg,16681 FRBA,2018-06-05,13.6000,13.8000,False,13.6000,13.7000,reg,19819 +FRBA,2018-06-06,13.6500,13.8500,False,13.6500,13.8500,reg,34341 +FRBA,2018-06-07,13.7000,13.8500,False,13.5000,13.7000,reg,44289 +FRBA,2018-06-08,13.4500,13.8000,False,13.4500,13.7500,reg,26566 diff --git a/company_library/FRBK.csv b/company_library/FRBK.csv index ea8e44f6..9a946e89 100644 --- a/company_library/FRBK.csv +++ b/company_library/FRBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRBK,2017-06-06,9.1000,9.2750,False,9.0000,9.2000,reg,217519 -FRBK,2017-06-07,9.1500,9.2500,False,9.0000,9.1500,reg,113384 -FRBK,2017-06-08,9.3500,9.6000,False,9.1500,9.1500,reg,318844 FRBK,2017-06-09,9.5500,9.7250,False,9.3500,9.3500,reg,343232 FRBK,2017-06-12,9.4500,9.8500,False,9.3000,9.6000,reg,214966 FRBK,2017-06-13,9.5500,9.5500,False,9.3000,9.4500,reg,266659 @@ -249,3 +246,6 @@ FRBK,2018-05-31,8.6000,8.6750,False,8.5010,8.6500,reg,278271 FRBK,2018-06-01,8.5500,8.7000,False,8.5000,8.6500,reg,164244 FRBK,2018-06-04,8.5000,8.6750,False,8.4750,8.5500,reg,180444 FRBK,2018-06-05,8.6500,8.7500,False,8.3000,8.5500,reg,513060 +FRBK,2018-06-06,8.7000,8.9500,False,8.5000,8.6000,reg,173026 +FRBK,2018-06-07,8.6500,8.9000,False,8.6000,8.7500,reg,97159 +FRBK,2018-06-08,8.5500,8.7000,False,8.5500,8.7000,reg,64024 diff --git a/company_library/FRED.csv b/company_library/FRED.csv index 4f27c68c..2db45aea 100644 --- a/company_library/FRED.csv +++ b/company_library/FRED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRED,2017-06-06,11.8543,13.2210,False,11.7182,12.5080,reg,1952933 -FRED,2017-06-07,11.5572,11.8841,False,11.1413,11.8643,reg,1161027 -FRED,2017-06-08,11.2304,11.9732,False,11.1908,11.6711,reg,947963 FRED,2017-06-09,11.1710,11.2800,False,10.4976,11.2205,reg,1544954 FRED,2017-06-12,10.8739,11.7751,False,10.8442,11.6662,reg,1311729 FRED,2017-06-13,11.0423,11.0918,False,10.5273,10.8937,reg,709431 @@ -249,3 +246,6 @@ FRED,2018-05-31,1.4100,1.5600,False,1.4100,1.5600,reg,2146573 FRED,2018-06-01,1.3800,1.4400,False,1.3000,1.4300,reg,7803722 FRED,2018-06-04,1.5500,1.6450,False,1.4000,1.4000,reg,3216674 FRED,2018-06-05,1.6500,1.7100,False,1.5100,1.5600,reg,1971408 +FRED,2018-06-06,1.7900,1.8000,False,1.6500,1.6600,reg,1904993 +FRED,2018-06-07,1.6600,1.8200,False,1.6550,1.7800,reg,1256449 +FRED,2018-06-08,1.7300,1.7400,False,1.6784,1.6800,reg,747971 diff --git a/company_library/FRGI.csv b/company_library/FRGI.csv index cf62cbcc..43ab79ca 100644 --- a/company_library/FRGI.csv +++ b/company_library/FRGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRGI,2017-06-06,21.0000,21.9500,False,20.9500,21.8500,reg,501367 -FRGI,2017-06-07,20.9000,21.1500,False,20.6500,21.0500,reg,356710 -FRGI,2017-06-08,21.4000,21.4000,False,20.7500,20.8500,reg,587373 FRGI,2017-06-09,21.5000,21.6500,False,21.0500,21.5000,reg,410159 FRGI,2017-06-12,21.5000,22.2000,False,21.4500,21.6000,reg,350637 FRGI,2017-06-13,21.8500,21.9500,False,21.4440,21.6000,reg,302131 @@ -249,3 +246,6 @@ FRGI,2018-05-31,24.8500,25.1500,False,24.6500,25.0000,reg,140815 FRGI,2018-06-01,24.8000,25.1500,False,24.6000,24.9500,reg,261357 FRGI,2018-06-04,25.0500,25.2000,False,24.9000,24.9000,reg,177959 FRGI,2018-06-05,25.8500,25.9500,False,24.9000,25.0000,reg,232343 +FRGI,2018-06-06,25.9500,26.4000,False,24.6550,25.8500,reg,502558 +FRGI,2018-06-07,25.9500,26.2000,False,25.8500,26.0000,reg,196728 +FRGI,2018-06-08,25.8000,26.1500,False,25.5500,25.9000,reg,266561 diff --git a/company_library/FRME.csv b/company_library/FRME.csv index 812e7844..f1ca2369 100644 --- a/company_library/FRME.csv +++ b/company_library/FRME.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRME,2017-06-06,38.8582,39.2216,False,38.6372,38.7501,reg,157429 -FRME,2017-06-07,39.2020,39.3886,False,38.9269,38.9269,reg,238262 -FRME,2017-06-08,40.5771,41.1665,False,39.1823,39.1823,reg,160339 FRME,2017-06-09,41.8442,41.9425,False,40.5378,40.8915,reg,235271 FRME,2017-06-12,41.4612,42.7085,False,40.8374,41.5201,reg,193804 FRME,2017-06-13,41.7853,42.0211,False,41.4317,41.7067,reg,175905 @@ -249,3 +246,6 @@ FRME,2018-05-31,45.4900,46.0800,False,45.3700,45.7100,reg,123747 FRME,2018-06-01,46.4500,46.5500,False,45.6900,45.6900,reg,134200 FRME,2018-06-04,47.0500,47.1651,False,46.3900,46.6200,reg,112840 FRME,2018-06-05,47.1100,47.2600,False,46.7050,46.8500,reg,113626 +FRME,2018-06-06,47.8400,47.8900,False,47.1800,47.2000,reg,109279 +FRME,2018-06-07,47.6100,49.1900,False,47.3400,47.9800,reg,98787 +FRME,2018-06-08,47.6000,47.9300,False,47.5000,47.6100,reg,124562 diff --git a/company_library/FRPH.csv b/company_library/FRPH.csv index ff042344..371ac104 100644 --- a/company_library/FRPH.csv +++ b/company_library/FRPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRPH,2017-06-06,43.1500,43.3500,False,42.2000,42.2500,reg,4564 -FRPH,2017-06-07,43.5500,43.7000,False,43.1500,43.2000,reg,11047 -FRPH,2017-06-08,43.4500,43.9000,False,42.5500,43.5000,reg,31599 FRPH,2017-06-09,44.7500,45.4500,False,43.3000,43.4500,reg,25170 FRPH,2017-06-12,46.9000,47.0000,False,44.7000,45.1950,reg,12675 FRPH,2017-06-13,46.4500,47.3500,False,46.4500,47.3500,reg,8814 @@ -249,3 +246,6 @@ FRPH,2018-05-31,56.8000,58.9500,False,56.3500,58.1500,reg,82406 FRPH,2018-06-01,57.3500,58.7500,False,56.6000,56.9500,reg,41048 FRPH,2018-06-04,57.2500,57.7750,False,56.5000,57.3000,reg,28431 FRPH,2018-06-05,57.6500,58.5750,False,57.0500,57.6500,reg,49960 +FRPH,2018-06-06,59.0500,59.4500,False,57.3500,57.6000,reg,17885 +FRPH,2018-06-07,59.1000,59.5500,False,58.9500,58.9500,reg,9600 +FRPH,2018-06-08,58.4500,59.5500,False,58.4000,59.0500,reg,19593 diff --git a/company_library/FRPT.csv b/company_library/FRPT.csv index 0ad334bd..8b0c7347 100644 --- a/company_library/FRPT.csv +++ b/company_library/FRPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRPT,2017-06-06,15.6000,15.7000,False,15.2000,15.5000,reg,135038 -FRPT,2017-06-07,15.5000,15.7000,False,15.3500,15.6500,reg,80704 -FRPT,2017-06-08,15.3000,15.5000,False,15.2000,15.5000,reg,133960 FRPT,2017-06-09,15.6500,15.8500,False,15.3000,15.4000,reg,165989 FRPT,2017-06-12,15.2500,15.7500,False,15.0550,15.6000,reg,167562 FRPT,2017-06-13,15.1500,15.4000,False,15.0500,15.3000,reg,127982 @@ -249,3 +246,6 @@ FRPT,2018-05-31,22.8000,23.0000,False,22.5500,22.9500,reg,209988 FRPT,2018-06-01,22.3500,22.9500,False,22.2500,22.9000,reg,243727 FRPT,2018-06-04,22.9500,23.3000,False,22.5000,22.5000,reg,197917 FRPT,2018-06-05,23.1000,23.3500,False,22.8500,23.0000,reg,187241 +FRPT,2018-06-06,23.6500,23.7500,False,22.7500,23.0500,reg,252909 +FRPT,2018-06-07,23.6000,24.4500,False,23.3000,23.8000,reg,314542 +FRPT,2018-06-08,23.3000,24.0000,False,23.1500,23.6000,reg,141019 diff --git a/company_library/FRSH.csv b/company_library/FRSH.csv index 86b1b2cb..27a5189c 100644 --- a/company_library/FRSH.csv +++ b/company_library/FRSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRSH,2017-06-06,4.5800,4.6160,False,4.4272,4.6100,reg,188417 -FRSH,2017-06-07,4.5400,4.5844,False,4.4600,4.5800,reg,88323 -FRSH,2017-06-08,4.5100,4.5700,False,4.4900,4.5400,reg,71852 FRSH,2017-06-09,4.4000,4.5500,False,4.4000,4.5100,reg,95930 FRSH,2017-06-12,4.3400,4.4900,False,4.3000,4.4000,reg,102950 FRSH,2017-06-13,4.2100,4.3400,False,4.2100,4.3400,reg,213185 @@ -249,3 +246,6 @@ FRSH,2018-05-31,5.5500,5.6800,False,5.5100,5.6100,reg,10630 FRSH,2018-06-01,5.5400,5.5900,False,5.3972,5.5900,reg,27669 FRSH,2018-06-04,5.3400,5.6200,False,5.3400,5.5000,reg,11905 FRSH,2018-06-05,5.4000,5.5229,False,5.3300,5.3300,reg,10473 +FRSH,2018-06-06,5.4600,5.5000,False,5.3100,5.4000,reg,12151 +FRSH,2018-06-07,5.5600,5.6900,False,5.4773,5.5300,reg,33297 +FRSH,2018-06-08,5.5100,5.6700,False,5.4500,5.5400,reg,5244 diff --git a/company_library/FRSX.csv b/company_library/FRSX.csv index 9abdb6a5..e30a15e2 100644 --- a/company_library/FRSX.csv +++ b/company_library/FRSX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRSX,2017-06-06,11.2400,11.2400,True,11.2400,11.2400,reg,0 -FRSX,2017-06-07,11.2400,11.2400,True,11.2400,11.2400,reg,0 -FRSX,2017-06-08,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-09,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-12,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-13,11.2400,11.2400,True,11.2400,11.2400,reg,0 @@ -249,3 +246,6 @@ FRSX,2018-05-31,2.9336,3.1900,False,2.8500,2.8800,reg,115146 FRSX,2018-06-01,2.9703,3.0750,False,2.8900,3.0750,reg,16336 FRSX,2018-06-04,2.9108,2.9700,False,2.8285,2.8900,reg,33824 FRSX,2018-06-05,2.9100,2.9400,False,2.8374,2.9000,reg,10425 +FRSX,2018-06-06,2.8490,2.8796,False,2.8200,2.8796,reg,36106 +FRSX,2018-06-07,2.8300,2.9000,False,2.7700,2.8000,reg,75025 +FRSX,2018-06-08,2.8900,2.9900,False,2.8000,2.8241,reg,16838 diff --git a/company_library/FRTA.csv b/company_library/FRTA.csv index 4b8e27ba..12f1fd74 100644 --- a/company_library/FRTA.csv +++ b/company_library/FRTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRTA,2017-06-06,6.9400,7.5500,False,6.8400,7.5500,reg,1613837 -FRTA,2017-06-07,6.6400,7.0000,False,6.4700,7.0000,reg,862827 -FRTA,2017-06-08,6.8500,7.0700,False,6.5300,6.6200,reg,1390156 FRTA,2017-06-09,6.4200,6.9500,False,6.4100,6.8200,reg,772843 FRTA,2017-06-12,6.2300,6.4400,False,6.2200,6.3900,reg,553711 FRTA,2017-06-13,6.2700,6.4250,False,6.1200,6.1900,reg,521097 @@ -249,3 +246,6 @@ FRTA,2018-05-31,8.6700,8.7500,False,8.4400,8.4400,reg,317179 FRTA,2018-06-01,8.4100,8.9100,False,8.3100,8.7400,reg,206546 FRTA,2018-06-04,8.6100,8.6400,False,8.3000,8.4400,reg,121723 FRTA,2018-06-05,8.7400,8.7600,False,8.5700,8.5700,reg,146581 +FRTA,2018-06-06,8.8100,8.8500,False,8.6742,8.7500,reg,300791 +FRTA,2018-06-07,9.0100,9.0500,False,8.7000,8.8100,reg,173088 +FRTA,2018-06-08,9.0800,9.2000,False,8.9900,9.0100,reg,370866 diff --git a/company_library/FSAC.csv b/company_library/FSAC.csv index 937b105a..f3fc102f 100644 --- a/company_library/FSAC.csv +++ b/company_library/FSAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSAC,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 -FSAC,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 -FSAC,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-09,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-12,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-13,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -249,3 +246,6 @@ FSAC,2018-05-31,9.7993,9.7993,False,9.7993,9.7993,reg,0 FSAC,2018-06-01,9.7993,9.7993,False,9.7993,9.7993,reg,3 FSAC,2018-06-04,9.7993,9.7993,False,9.7993,9.7993,reg,0 FSAC,2018-06-05,9.7993,9.7993,False,9.7993,9.7993,reg,0 +FSAC,2018-06-06,9.7993,9.7993,False,9.7993,9.7993,reg,0 +FSAC,2018-06-07,9.7993,9.7993,False,9.7993,9.7993,reg,23 +FSAC,2018-06-08,9.7993,9.7993,False,9.7993,9.7993,reg,0 diff --git a/company_library/FSACU.csv b/company_library/FSACU.csv index 2bf96bc2..28f8f32d 100644 --- a/company_library/FSACU.csv +++ b/company_library/FSACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSACU,2017-06-06,10.0600,10.0600,True,10.0600,10.0600,reg,0 -FSACU,2017-06-07,10.0600,10.0600,True,10.0600,10.0600,reg,0 -FSACU,2017-06-08,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-09,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-12,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-13,10.0600,10.0600,True,10.0600,10.0600,reg,0 @@ -249,3 +246,6 @@ FSACU,2018-05-31,10.3178,10.4000,False,10.3178,10.4000,reg,800 FSACU,2018-06-01,10.4000,10.4000,False,10.4000,10.4000,reg,9900 FSACU,2018-06-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 FSACU,2018-06-05,10.0500,10.0500,False,10.0500,10.0500,reg,144 +FSACU,2018-06-06,10.3300,10.4500,False,10.3300,10.3500,reg,1318 +FSACU,2018-06-07,10.3600,10.4000,False,10.3600,10.4000,reg,2642 +FSACU,2018-06-08,10.4000,10.4000,False,10.3700,10.3700,reg,200 diff --git a/company_library/FSACW.csv b/company_library/FSACW.csv index d94eb41a..929281cc 100644 --- a/company_library/FSACW.csv +++ b/company_library/FSACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSACW,2017-06-06,1.0250,1.0250,True,1.0250,1.0250,reg,0 -FSACW,2017-06-07,1.0250,1.0250,True,1.0250,1.0250,reg,0 -FSACW,2017-06-08,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-09,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-12,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-13,1.0250,1.0250,True,1.0250,1.0250,reg,0 @@ -249,3 +246,6 @@ FSACW,2018-05-31,1.2500,1.2500,False,1.2500,1.2500,reg,0 FSACW,2018-06-01,1.2500,1.2500,False,1.2500,1.2500,reg,0 FSACW,2018-06-04,1.2500,1.2500,False,1.2500,1.2500,reg,0 FSACW,2018-06-05,1.2500,1.2500,False,1.2500,1.2500,reg,0 +FSACW,2018-06-06,1.2500,1.2500,False,1.2400,1.2500,reg,158887 +FSACW,2018-06-07,1.2500,1.2500,False,1.2400,1.2500,reg,158887 +FSACW,2018-06-08,1.2500,1.2500,False,1.2500,1.2500,reg,0 diff --git a/company_library/FSBC.csv b/company_library/FSBC.csv index 482759a8..fc2e3888 100644 --- a/company_library/FSBC.csv +++ b/company_library/FSBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSBC,2017-06-06,14.9250,14.9250,False,14.9250,14.9250,reg,2 -FSBC,2017-06-07,14.8500,14.8501,False,14.8500,14.8501,reg,285 -FSBC,2017-06-08,14.8700,14.8700,False,14.8500,14.8500,reg,240 FSBC,2017-06-09,14.8700,14.8700,False,14.8700,14.8700,reg,2 FSBC,2017-06-12,14.8700,14.8700,False,14.8700,14.8700,reg,640 FSBC,2017-06-13,14.8100,14.8100,False,14.8100,14.8100,reg,110 @@ -249,3 +246,6 @@ FSBC,2018-05-31,17.2000,17.2000,False,17.2000,17.2000,reg,10 FSBC,2018-06-01,17.5800,17.5800,False,17.4297,17.4297,reg,687 FSBC,2018-06-04,17.6500,17.6500,False,17.6499,17.6499,reg,772 FSBC,2018-06-05,17.3260,17.3500,False,17.2700,17.2700,reg,5004 +FSBC,2018-06-06,17.2700,17.3500,False,17.2700,17.2710,reg,3663 +FSBC,2018-06-07,17.3500,17.3500,False,17.2700,17.3090,reg,6166 +FSBC,2018-06-08,17.3500,17.3500,False,17.3500,17.3500,reg,0 diff --git a/company_library/FSBW.csv b/company_library/FSBW.csv index 894dbd0f..6dd336d1 100644 --- a/company_library/FSBW.csv +++ b/company_library/FSBW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSBW,2017-06-06,44.7210,45.2265,False,44.7210,45.1274,reg,10591 -FSBW,2017-06-07,44.7956,44.9155,False,44.6130,44.8499,reg,5416 -FSBW,2017-06-08,44.8301,45.0977,False,44.8301,45.0977,reg,1556 FSBW,2017-06-09,45.4446,45.4446,False,44.9985,44.9985,reg,1668 FSBW,2017-06-12,44.5525,45.4446,False,43.7100,45.4347,reg,16641 FSBW,2017-06-13,45.0878,45.2959,False,44.7210,44.7210,reg,5615 @@ -249,3 +246,6 @@ FSBW,2018-05-31,58.1000,58.7800,False,57.7400,58.7800,reg,10934 FSBW,2018-06-01,58.2000,58.7700,False,57.4481,58.4100,reg,24056 FSBW,2018-06-04,59.3100,59.7600,False,57.7300,58.1000,reg,27152 FSBW,2018-06-05,59.4900,59.6200,False,59.0600,59.3100,reg,10927 +FSBW,2018-06-06,59.7100,59.8000,False,59.3600,59.4100,reg,16825 +FSBW,2018-06-07,59.9700,60.9000,False,59.5947,59.7800,reg,17335 +FSBW,2018-06-08,60.4000,61.5000,False,60.0700,60.0700,reg,14317 diff --git a/company_library/FSCT.csv b/company_library/FSCT.csv index 34acd060..25368aa3 100644 --- a/company_library/FSCT.csv +++ b/company_library/FSCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSCT,2017-06-06,26.2500,26.2500,True,26.2500,26.2500,reg,0 -FSCT,2017-06-07,26.2500,26.2500,True,26.2500,26.2500,reg,0 -FSCT,2017-06-08,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-09,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-12,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-13,26.2500,26.2500,True,26.2500,26.2500,reg,0 @@ -249,3 +246,6 @@ FSCT,2018-05-31,30.0800,30.2000,False,29.3500,29.6600,reg,1218135 FSCT,2018-06-01,30.0500,30.4300,False,29.8950,30.3400,reg,585020 FSCT,2018-06-04,30.7300,30.9300,False,29.9200,30.2600,reg,523533 FSCT,2018-06-05,32.3200,32.5000,False,30.9090,30.9600,reg,1658453 +FSCT,2018-06-06,32.0700,32.6800,False,31.9011,32.3600,reg,855864 +FSCT,2018-06-07,31.6500,32.2800,False,31.3600,32.2500,reg,581202 +FSCT,2018-06-08,31.4200,31.6750,False,31.0450,31.4300,reg,347638 diff --git a/company_library/FSFG.csv b/company_library/FSFG.csv index d05e0653..8e8b5b50 100644 --- a/company_library/FSFG.csv +++ b/company_library/FSFG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSFG,2017-06-06,49.5237,49.5237,False,48.8403,48.8403,reg,3959 -FSFG,2017-06-07,49.5039,49.7713,False,49.4940,49.4940,reg,13152 -FSFG,2017-06-08,49.6525,49.6525,False,49.2464,49.5237,reg,7534 FSFG,2017-06-09,49.7813,49.7813,False,49.7813,49.7813,reg,161 FSFG,2017-06-12,50.0190,50.5538,False,50.0190,50.0941,reg,2291 FSFG,2017-06-13,51.4283,51.4283,False,50.0190,50.7420,reg,5141 @@ -249,3 +246,6 @@ FSFG,2018-05-31,69.7500,69.8500,False,68.5000,69.8500,reg,1140 FSFG,2018-06-01,70.7400,70.7400,False,68.6750,70.0000,reg,3323 FSFG,2018-06-04,70.0000,70.0000,False,69.0000,70.0000,reg,1206 FSFG,2018-06-05,70.0000,70.0000,False,69.1700,69.1700,reg,1465 +FSFG,2018-06-06,69.0800,70.0000,False,69.0000,70.0000,reg,1403 +FSFG,2018-06-07,69.3600,69.3600,False,69.3600,69.3600,reg,1291 +FSFG,2018-06-08,69.9900,70.0000,False,69.4500,69.7000,reg,3359 diff --git a/company_library/FSLR.csv b/company_library/FSLR.csv index 8226f7ab..99b844f9 100644 --- a/company_library/FSLR.csv +++ b/company_library/FSLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSLR,2017-06-06,37.4400,37.8600,False,36.9700,37.4700,reg,2587327 -FSLR,2017-06-07,36.9400,37.8499,False,36.6300,37.7000,reg,2199592 -FSLR,2017-06-08,37.8000,37.9700,False,36.8500,37.1200,reg,2267673 FSLR,2017-06-09,36.6500,37.9734,False,36.3700,37.8000,reg,2200896 FSLR,2017-06-12,36.4000,37.4600,False,36.1100,36.2700,reg,2201155 FSLR,2017-06-13,36.4600,37.0100,False,36.2500,36.6500,reg,2086992 @@ -249,3 +246,6 @@ FSLR,2018-05-31,67.6100,69.7490,False,67.5600,69.2600,reg,1195381 FSLR,2018-06-01,65.9300,68.4000,False,65.6400,68.0600,reg,2169091 FSLR,2018-06-04,61.7400,66.3928,False,60.9240,66.0900,reg,5395378 FSLR,2018-06-05,58.2400,60.8900,False,57.6200,59.8800,reg,8140366 +FSLR,2018-06-06,55.5300,56.8799,False,52.6100,56.6000,reg,12046595 +FSLR,2018-06-07,53.2800,55.1000,False,52.1100,53.7100,reg,7036916 +FSLR,2018-06-08,52.6700,54.7853,False,52.3000,53.3100,reg,4084471 diff --git a/company_library/FSNN.csv b/company_library/FSNN.csv index 50494529..9b89bf08 100644 --- a/company_library/FSNN.csv +++ b/company_library/FSNN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSNN,2017-06-06,1.9950,2.1000,False,1.9500,2.1000,reg,46672 -FSNN,2017-06-07,1.9650,2.0850,False,1.9500,1.9800,reg,20392 -FSNN,2017-06-08,2.0250,2.0658,False,1.9950,1.9950,reg,2430 FSNN,2017-06-09,2.1750,2.4600,False,2.0222,2.0222,reg,144126 FSNN,2017-06-12,2.3250,2.3250,False,2.0250,2.1750,reg,75740 FSNN,2017-06-13,2.1900,2.5500,False,2.1300,2.2800,reg,175051 @@ -249,3 +246,6 @@ FSNN,2018-05-31,3.9100,4.6300,False,3.8300,4.6300,reg,1051869 FSNN,2018-06-01,3.9200,4.1200,False,3.5000,3.9900,reg,980561 FSNN,2018-06-04,4.1000,4.1500,False,3.8500,3.9400,reg,409763 FSNN,2018-06-05,3.9700,4.1000,False,3.9000,4.1000,reg,311253 +FSNN,2018-06-06,4.0000,4.0800,False,3.8200,3.9300,reg,226001 +FSNN,2018-06-07,4.0000,4.0600,False,3.8200,3.9800,reg,228896 +FSNN,2018-06-08,3.9600,4.0700,False,3.8200,4.0100,reg,320543 diff --git a/company_library/FSS.csv b/company_library/FSS.csv new file mode 100644 index 00000000..8c5f7eb5 --- /dev/null +++ b/company_library/FSS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FSS,2017-06-08,16.5374,16.6261,False,15.9753,16.1725,reg,419448 +FSS,2017-06-09,16.7740,16.8924,False,16.5078,16.5374,reg,287181 +FSS,2017-06-12,16.8529,16.8825,False,16.5669,16.7642,reg,497313 +FSS,2017-06-13,17.0699,17.1290,False,16.7149,16.9022,reg,296376 +FSS,2017-06-14,17.0403,17.1192,False,16.7839,17.0699,reg,372699 +FSS,2017-06-15,16.9811,17.1290,False,16.8825,16.8825,reg,231867 +FSS,2017-06-16,16.8628,17.0797,False,16.7642,17.0403,reg,439951 +FSS,2017-06-19,16.7642,17.0206,False,16.6656,16.8825,reg,197933 +FSS,2017-06-20,16.5867,16.7642,False,16.4881,16.6853,reg,342302 +FSS,2017-06-21,16.3500,16.7543,False,16.3303,16.6557,reg,186813 +FSS,2017-06-22,16.1725,16.4388,False,16.0542,16.3796,reg,255389 +FSS,2017-06-23,16.3106,16.4092,False,16.1528,16.1725,reg,806174 +FSS,2017-06-26,16.3599,16.4683,False,16.1626,16.2810,reg,264209 +FSS,2017-06-27,16.5965,16.6261,False,16.2218,16.3500,reg,409341 +FSS,2017-06-28,17.3065,17.3164,False,16.7346,16.7543,reg,328744 +FSS,2017-06-29,17.1488,17.3065,False,16.9072,17.3065,reg,223082 +FSS,2017-06-30,17.1192,17.2079,False,17.0008,17.1586,reg,180969 +FSS,2017-07-05,17.2770,17.3854,False,17.1290,17.2079,reg,349895 +FSS,2017-07-06,17.1389,17.3559,False,16.8924,17.0896,reg,267850 +FSS,2017-07-07,17.4545,17.4742,False,17.1192,17.1290,reg,180661 +FSS,2017-07-10,17.4052,17.5580,False,17.1389,17.4052,reg,370413 +FSS,2017-07-11,17.5925,17.6320,False,17.1636,17.2967,reg,296150 +FSS,2017-07-12,17.5038,17.8095,False,17.3559,17.7306,reg,256584 +FSS,2017-07-13,17.5235,17.5235,False,17.2770,17.4939,reg,190638 +FSS,2017-07-14,17.6221,17.7109,False,17.4249,17.4446,reg,214317 +FSS,2017-07-17,17.7996,17.8095,False,17.4446,17.5629,reg,196183 +FSS,2017-07-18,17.7306,17.7602,False,17.5087,17.7503,reg,212975 +FSS,2017-07-19,17.8095,17.8292,False,17.5728,17.7207,reg,122261 +FSS,2017-07-20,17.9475,17.9672,False,17.6615,17.8292,reg,184155 +FSS,2017-07-21,17.9574,18.1743,False,17.8193,18.1743,reg,232693 +FSS,2017-07-24,18.0067,18.0461,False,17.8095,17.8785,reg,405369 +FSS,2017-07-25,18.0560,18.1842,False,17.8293,18.1842,reg,206281 +FSS,2017-07-26,18.1448,18.1448,False,17.8686,18.0067,reg,433186 +FSS,2017-07-27,18.1448,18.2631,False,17.9672,18.2631,reg,202992 +FSS,2017-07-28,18.2335,18.2335,False,17.9771,18.1546,reg,153706 +FSS,2017-07-31,18.2434,18.3814,False,18.1250,18.3321,reg,333532 +FSS,2017-08-01,18.3025,18.3814,False,18.0166,18.2927,reg,303556 +FSS,2017-08-02,18.2434,18.3124,False,18.1448,18.2236,reg,351469 +FSS,2017-08-03,18.1152,18.2729,False,17.9623,18.2434,reg,189712 +FSS,2017-08-04,18.2828,18.3420,False,17.9873,18.1152,reg,248961 +FSS,2017-08-07,18.2532,18.3321,False,18.0757,18.2729,reg,249221 +FSS,2017-08-08,18.5885,19.8508,False,18.0264,18.9534,reg,841097 +FSS,2017-08-09,18.2927,18.6280,False,18.0954,18.6280,reg,388039 +FSS,2017-08-10,18.0560,18.2532,False,18.0264,18.1349,reg,394936 +FSS,2017-08-11,18.1055,18.3233,False,17.9669,18.1847,reg,377347 +FSS,2017-08-14,18.1946,18.3134,False,17.9372,18.2342,reg,511246 +FSS,2017-08-15,18.4124,18.4718,False,18.1253,18.2441,reg,279981 +FSS,2017-08-16,18.3431,18.4817,False,18.1946,18.4421,reg,444480 +FSS,2017-08-17,18.2243,18.2936,False,17.9966,18.2540,reg,310579 +FSS,2017-08-18,18.1748,18.3183,False,17.9570,18.2738,reg,373504 +FSS,2017-08-21,17.9669,18.1748,False,17.7689,18.1253,reg,266286 +FSS,2017-08-22,18.0857,18.1352,False,17.9966,18.0065,reg,356941 +FSS,2017-08-23,18.2639,18.2738,False,17.9174,17.9174,reg,263312 +FSS,2017-08-24,18.1154,18.3035,False,17.9471,18.2837,reg,206574 +FSS,2017-08-25,18.1154,18.2540,False,18.0263,18.1748,reg,118232 +FSS,2017-08-28,18.1055,18.2045,False,18.0659,18.1748,reg,141250 +FSS,2017-08-29,18.1253,18.1748,False,17.8976,17.9768,reg,147856 +FSS,2017-08-30,18.3431,18.3728,False,18.0659,18.0857,reg,158942 +FSS,2017-08-31,18.5015,18.7588,False,18.2936,18.3926,reg,275490 +FSS,2017-09-01,18.6499,18.9370,False,18.5807,18.5807,reg,199796 +FSS,2017-09-05,18.5114,18.7489,False,18.3134,18.6598,reg,494920 +FSS,2017-09-06,18.2837,18.6203,False,18.2243,18.6005,reg,218598 +FSS,2017-09-07,18.1055,18.3035,False,17.8283,18.3035,reg,326032 +FSS,2017-09-08,18.1550,18.2886,False,17.9570,18.0461,reg,252824 +FSS,2017-09-11,18.2540,18.3431,False,18.1946,18.2639,reg,313163 +FSS,2017-09-12,18.5114,18.6400,False,18.2837,18.3035,reg,577156 +FSS,2017-09-13,18.8875,18.9370,False,18.4124,18.5015,reg,371234 +FSS,2017-09-14,19.5112,19.5310,False,18.7786,18.9766,reg,327823 +FSS,2017-09-15,19.7784,19.7982,False,19.2835,19.3132,reg,529229 +FSS,2017-09-18,20.1645,20.2833,False,19.7290,19.7784,reg,251914 +FSS,2017-09-19,20.2437,20.3922,False,20.1348,20.2041,reg,215585 +FSS,2017-09-20,20.2239,20.3724,False,20.1150,20.2140,reg,219433 +FSS,2017-09-21,20.0061,20.2536,False,20.0061,20.2437,reg,184951 +FSS,2017-09-22,20.0853,20.2536,False,19.9764,20.0358,reg,205579 +FSS,2017-09-25,20.2635,20.3427,False,20.1051,20.1051,reg,278494 +FSS,2017-09-26,20.3625,20.5308,False,20.2239,20.2932,reg,258732 +FSS,2017-09-27,20.6991,20.7486,False,20.3526,20.4219,reg,487080 +FSS,2017-09-28,20.9168,20.9267,False,20.5407,20.6793,reg,221092 +FSS,2017-09-29,21.0653,21.1841,False,20.7981,20.8377,reg,352567 +FSS,2017-10-02,21.3821,21.4019,False,20.9366,21.0950,reg,307846 +FSS,2017-10-03,21.6395,21.7187,False,21.3623,21.4217,reg,318916 +FSS,2017-10-04,21.5207,21.7187,False,21.4118,21.6197,reg,157603 +FSS,2017-10-05,21.4316,21.5900,False,21.2921,21.5603,reg,122471 +FSS,2017-10-06,21.3623,21.4217,False,21.1742,21.2831,reg,151102 +FSS,2017-10-09,21.4316,21.5702,False,21.3425,21.3623,reg,145642 +FSS,2017-10-10,21.4019,21.5850,False,21.3524,21.5702,reg,138204 +FSS,2017-10-11,21.2732,21.5801,False,21.2534,21.3722,reg,153693 +FSS,2017-10-12,21.1841,21.4118,False,21.1148,21.1544,reg,297747 +FSS,2017-10-13,21.2237,21.4316,False,21.2138,21.2435,reg,376364 +FSS,2017-10-16,21.3722,21.4414,False,21.2237,21.3128,reg,196716 +FSS,2017-10-17,21.1742,21.4465,False,21.1445,21.3821,reg,127610 +FSS,2017-10-18,21.2930,21.4613,False,21.1610,21.2039,reg,231233 +FSS,2017-10-19,21.1940,21.2633,False,20.9267,21.2237,reg,120953 +FSS,2017-10-20,21.2336,21.4316,False,21.1346,21.3227,reg,418650 +FSS,2017-10-23,21.1148,21.3524,False,21.0851,21.2831,reg,142386 +FSS,2017-10-24,21.2237,21.5108,False,21.2138,21.2336,reg,229065 +FSS,2017-10-25,20.9960,21.2534,False,20.8575,21.1742,reg,156903 +FSS,2017-10-26,21.2237,21.3326,False,21.0158,21.0752,reg,133722 +FSS,2017-10-27,21.1742,21.2336,False,20.9564,21.2336,reg,212791 +FSS,2017-10-30,20.6199,21.0455,False,20.4813,21.0455,reg,146956 +FSS,2017-10-31,21.1346,21.1841,False,20.6496,20.8575,reg,166146 +FSS,2017-11-01,20.9168,21.4019,False,20.6991,21.3029,reg,400150 +FSS,2017-11-02,22.8274,23.3991,False,21.0356,21.3326,reg,921785 +FSS,2017-11-03,21.8969,23.0749,False,21.8870,23.0749,reg,277081 +FSS,2017-11-06,21.5009,22.0552,False,21.4712,21.8969,reg,280497 +FSS,2017-11-07,21.0158,21.6494,False,20.9168,21.6494,reg,238697 +FSS,2017-11-08,20.7882,20.9861,False,20.5011,20.9663,reg,210319 +FSS,2017-11-09,20.5011,20.6298,False,20.0853,20.5209,reg,180193 +FSS,2017-11-10,20.6100,20.6397,False,20.3823,20.4615,reg,157728 +FSS,2017-11-13,20.7788,20.8086,False,20.4113,20.4809,reg,276177 +FSS,2017-11-14,20.7788,20.8285,False,20.6100,20.6398,reg,155019 +FSS,2017-11-15,20.2623,20.6000,False,20.2425,20.5504,reg,567355 +FSS,2017-11-16,20.7490,20.8086,False,20.3418,20.3418,reg,395484 +FSS,2017-11-17,20.5702,20.7788,False,20.4809,20.6398,reg,660759 +FSS,2017-11-20,20.6696,20.7590,False,20.3617,20.5802,reg,464693 +FSS,2017-11-21,20.8682,21.0867,False,20.7987,20.8583,reg,394069 +FSS,2017-11-22,20.7788,21.0669,False,20.7490,20.9080,reg,159032 +FSS,2017-11-27,20.7490,20.8782,False,20.5404,20.6199,reg,168263 +FSS,2017-11-28,21.3648,21.4244,False,20.7391,20.7490,reg,542273 +FSS,2017-11-29,21.3152,21.4443,False,21.1761,21.3946,reg,164254 +FSS,2017-11-30,21.3549,21.4642,False,21.2059,21.4642,reg,158901 +FSS,2017-12-01,20.8583,21.4344,False,20.2524,21.3748,reg,287421 +FSS,2017-12-04,20.8484,21.1587,False,20.6497,21.1265,reg,255533 +FSS,2017-12-05,20.4908,20.9278,False,20.4610,20.7093,reg,155972 +FSS,2017-12-06,20.3120,20.6100,False,20.1928,20.5305,reg,134715 +FSS,2017-12-07,20.2623,20.4064,False,20.0637,20.2623,reg,153364 +FSS,2017-12-08,20.1233,20.3418,False,20.1133,20.3418,reg,90898 +FSS,2017-12-11,19.7955,20.1431,False,19.7260,19.8452,reg,184078 +FSS,2017-12-12,19.6664,19.9346,False,19.6167,19.8650,reg,118591 +FSS,2017-12-13,19.6267,19.9147,False,19.5869,19.7260,reg,220947 +FSS,2017-12-14,19.2095,19.7160,False,19.0605,19.7160,reg,208497 +FSS,2017-12-15,19.4677,19.7260,False,19.2592,19.2691,reg,1060725 +FSS,2017-12-18,20.3219,20.5702,False,19.6763,19.6763,reg,210703 +FSS,2017-12-19,19.8352,20.3368,False,19.7160,20.3319,reg,340830 +FSS,2017-12-20,20.2524,20.4610,False,19.8948,19.9842,reg,110565 +FSS,2017-12-21,20.4014,20.5106,False,20.1729,20.3517,reg,123405 +FSS,2017-12-22,20.2226,20.4014,False,20.1431,20.4014,reg,93677 +FSS,2017-12-26,20.1233,20.2524,False,20.0587,20.2325,reg,62100 +FSS,2017-12-27,20.1034,20.2921,False,19.9147,20.1630,reg,383543 +FSS,2017-12-28,20.1034,20.2425,False,19.9445,20.1332,reg,77180 +FSS,2017-12-29,19.9544,20.1729,False,19.9246,20.1233,reg,154927 +FSS,2018-01-02,19.7856,20.3120,False,19.7458,20.0240,reg,208256 +FSS,2018-01-03,19.6962,19.9445,False,19.6565,19.8154,reg,194349 +FSS,2018-01-04,19.7160,20.0063,False,19.7061,19.8650,reg,113684 +FSS,2018-01-05,19.8352,19.9048,False,19.5373,19.7359,reg,128002 +FSS,2018-01-08,19.5671,19.7558,False,19.4876,19.7558,reg,213442 +FSS,2018-01-09,19.1598,19.7164,False,19.1300,19.6565,reg,205786 +FSS,2018-01-10,18.9214,19.3386,False,18.8420,19.0903,reg,189738 +FSS,2018-01-11,19.5571,19.5571,False,18.9115,18.9413,reg,258963 +FSS,2018-01-12,19.8054,19.8452,False,19.3783,19.5969,reg,234492 +FSS,2018-01-16,20.1531,20.3418,False,19.9644,19.9942,reg,448988 +FSS,2018-01-17,20.4511,20.5504,False,20.1034,20.2325,reg,406688 +FSS,2018-01-18,20.3517,20.5504,False,20.2127,20.4511,reg,275146 +FSS,2018-01-19,20.7689,20.8285,False,20.3815,20.3815,reg,201373 +FSS,2018-01-22,20.8484,20.8583,False,20.5206,20.7093,reg,208123 +FSS,2018-01-23,20.7391,20.8285,False,20.4908,20.7590,reg,205097 +FSS,2018-01-24,20.7093,20.9675,False,20.6398,20.7490,reg,277019 +FSS,2018-01-25,20.9377,20.9377,False,20.3716,20.8086,reg,371522 +FSS,2018-01-26,20.7391,21.0470,False,20.6298,21.0271,reg,177128 +FSS,2018-01-29,20.6199,20.7888,False,20.5702,20.6398,reg,209148 +FSS,2018-01-30,20.6199,20.7093,False,20.2822,20.3815,reg,238679 +FSS,2018-01-31,20.2027,20.7590,False,20.1904,20.7590,reg,232749 +FSS,2018-02-01,20.3716,20.3716,False,19.8352,20.0637,reg,208992 +FSS,2018-02-02,19.8452,20.1829,False,19.7756,20.1729,reg,229045 +FSS,2018-02-05,19.1002,19.7756,False,19.0406,19.6465,reg,264011 +FSS,2018-02-06,18.7427,18.8619,False,18.2460,18.7526,reg,1158561 +FSS,2018-02-07,19.0903,19.3684,False,18.7427,18.8718,reg,252637 +FSS,2018-02-08,18.6533,19.1499,False,18.4844,19.1499,reg,269029 +FSS,2018-02-09,18.9612,19.1102,False,18.4943,18.8122,reg,314776 +FSS,2018-02-12,18.8321,18.9910,False,18.4745,18.9910,reg,319587 +FSS,2018-02-13,18.8023,18.8321,False,18.6235,18.6632,reg,157277 +FSS,2018-02-14,18.9016,18.9810,False,18.5539,18.5937,reg,174903 +FSS,2018-02-15,19.1201,19.1201,False,18.7228,19.0307,reg,464716 +FSS,2018-02-16,19.2691,19.3982,False,18.9413,19.0804,reg,895426 +FSS,2018-02-20,19.2890,19.6565,False,19.1400,19.1896,reg,268393 +FSS,2018-02-21,19.4677,19.6962,False,19.2194,19.2890,reg,197009 +FSS,2018-02-22,19.3783,19.5969,False,19.2890,19.4677,reg,153266 +FSS,2018-02-23,19.4379,19.6565,False,19.3485,19.4677,reg,110906 +FSS,2018-02-26,19.5571,19.6167,False,19.1151,19.4379,reg,189793 +FSS,2018-02-27,19.4777,19.8750,False,19.4777,19.5571,reg,190046 +FSS,2018-02-28,21.2457,21.9906,False,19.7766,19.9246,reg,727219 +FSS,2018-03-01,20.9874,21.6926,False,20.9278,21.3152,reg,434188 +FSS,2018-03-02,21.6252,21.6651,False,20.9376,20.9974,reg,338366 +FSS,2018-03-05,21.8743,21.9740,False,21.4458,21.5156,reg,302215 +FSS,2018-03-06,22.0936,22.1235,False,21.6252,21.9042,reg,253357 +FSS,2018-03-07,22.3926,22.4723,False,21.9242,21.9242,reg,207025 +FSS,2018-03-08,22.1434,22.7513,False,22.1434,22.4922,reg,338475 +FSS,2018-03-09,22.7513,22.8809,False,22.1733,22.3029,reg,176764 +FSS,2018-03-12,22.7513,23.0901,False,22.6317,22.8410,reg,191724 +FSS,2018-03-13,22.5719,23.0802,False,22.5121,22.7812,reg,153992 +FSS,2018-03-14,22.2530,22.6915,False,22.1633,22.6915,reg,161273 +FSS,2018-03-15,22.1135,22.3826,False,22.0039,22.2829,reg,367507 +FSS,2018-03-16,22.7015,22.8510,False,22.1135,22.1135,reg,509041 +FSS,2018-03-19,22.1833,22.6816,False,21.8843,22.6816,reg,170336 +FSS,2018-03-20,22.0238,22.3672,False,22.0039,22.2032,reg,194413 +FSS,2018-03-21,22.3527,22.4972,False,21.9341,22.0139,reg,184471 +FSS,2018-03-22,22.0936,22.7214,False,21.9142,22.0836,reg,540898 +FSS,2018-03-23,21.7049,22.7403,False,21.7049,22.1235,reg,313376 +FSS,2018-03-26,22.2431,22.3717,False,21.6750,21.9840,reg,229221 +FSS,2018-03-27,21.5654,22.3228,False,21.4757,22.3228,reg,214814 +FSS,2018-03-28,21.6551,21.8743,False,21.3661,21.6152,reg,184935 +FSS,2018-03-29,21.9441,22.1135,False,21.7049,21.7647,reg,300313 +FSS,2018-04-02,21.7348,22.0238,False,21.3661,21.9441,reg,600715 +FSS,2018-04-03,22.1633,22.2032,False,21.7249,21.8345,reg,318741 +FSS,2018-04-04,22.0637,22.2132,False,21.7548,21.7946,reg,452892 +FSS,2018-04-05,22.7314,22.8584,False,22.2132,22.2331,reg,332712 +FSS,2018-04-06,22.3926,22.8908,False,21.8644,22.6716,reg,450217 +FSS,2018-04-09,21.9242,22.4822,False,21.9242,22.4822,reg,226410 +FSS,2018-04-10,22.3228,22.4922,False,22.0541,22.2431,reg,199615 +FSS,2018-04-11,22.1833,22.3527,False,22.0139,22.2032,reg,304086 +FSS,2018-04-12,22.1534,22.6567,False,22.1135,22.2630,reg,169644 +FSS,2018-04-13,22.1534,22.3325,False,21.9840,22.3029,reg,89240 +FSS,2018-04-16,22.3328,22.4623,False,22.0836,22.3228,reg,408494 +FSS,2018-04-17,22.5420,22.8510,False,22.4025,22.5520,reg,359404 +FSS,2018-04-18,23.7279,23.8972,False,22.6467,22.7214,reg,734622 +FSS,2018-04-19,23.7279,24.0966,False,23.5984,23.7279,reg,383946 +FSS,2018-04-20,23.4888,23.7678,False,23.3592,23.6482,reg,449601 +FSS,2018-04-23,22.9008,23.6083,False,22.8111,23.6083,reg,204767 +FSS,2018-04-24,22.1235,23.0303,False,21.8843,23.0303,reg,256239 +FSS,2018-04-25,22.0238,22.3228,False,21.7747,22.1434,reg,235705 +FSS,2018-04-26,22.0139,22.1036,False,21.6856,22.0936,reg,146378 +FSS,2018-04-27,21.7249,22.1036,False,21.6352,22.0238,reg,141263 +FSS,2018-04-30,21.5853,21.9640,False,21.5704,21.7946,reg,174478 +FSS,2018-05-01,21.3960,21.5355,False,20.8529,21.4558,reg,701320 +FSS,2018-05-02,21.6252,21.9242,False,21.4259,21.4259,reg,297130 +FSS,2018-05-03,21.6651,21.8444,False,21.2565,21.5255,reg,364742 +FSS,2018-05-04,21.9142,21.9939,False,21.4857,21.6252,reg,161602 +FSS,2018-05-07,22.1235,22.1883,False,21.8145,21.9142,reg,238188 +FSS,2018-05-08,22.8211,23.5386,False,22.0288,23.1798,reg,472291 +FSS,2018-05-09,23.3891,23.5834,False,23.0104,23.0104,reg,459537 +FSS,2018-05-10,23.0602,23.4688,False,22.6915,23.3891,reg,358288 +FSS,2018-05-11,23.1300,23.2994,False,22.8908,23.0802,reg,204944 +FSS,2018-05-14,23.1400,23.3500,False,23.0400,23.1900,reg,213613 +FSS,2018-05-15,23.5300,23.5700,False,22.7700,23.1100,reg,273534 +FSS,2018-05-16,23.7300,23.9600,False,23.6500,23.6700,reg,272796 +FSS,2018-05-17,24.1900,24.3200,False,23.7500,23.7600,reg,189661 +FSS,2018-05-18,24.3600,24.3900,False,24.1500,24.2900,reg,175710 +FSS,2018-05-21,24.6600,24.8600,False,24.4700,24.4700,reg,214157 +FSS,2018-05-22,24.2000,24.8600,False,24.2000,24.6700,reg,195768 +FSS,2018-05-23,24.1400,24.3400,False,23.8300,24.0900,reg,258763 +FSS,2018-05-24,24.1600,24.3100,False,23.9900,24.0900,reg,248039 +FSS,2018-05-25,24.2100,24.2700,False,24.0900,24.1000,reg,89110 +FSS,2018-05-29,24.0800,24.2600,False,23.6752,24.0100,reg,279929 +FSS,2018-05-30,24.3600,24.6850,False,24.2100,24.2400,reg,193795 +FSS,2018-05-31,23.8900,24.3600,False,23.8350,24.3000,reg,196845 +FSS,2018-06-01,24.1100,24.2400,False,23.5800,24.0800,reg,282466 +FSS,2018-06-04,24.1600,24.3400,False,24.0800,24.2300,reg,317679 +FSS,2018-06-05,24.4500,24.4600,False,24.0400,24.1500,reg,181982 +FSS,2018-06-06,24.7600,24.8200,False,24.2300,24.4300,reg,183024 +FSS,2018-06-07,24.2500,24.7700,False,24.2300,24.7700,reg,237908 diff --git a/company_library/FSTR.csv b/company_library/FSTR.csv index 76ebd992..f6bdf5d6 100644 --- a/company_library/FSTR.csv +++ b/company_library/FSTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSTR,2017-06-06,18.7000,19.0500,False,18.2000,18.8500,reg,26735 -FSTR,2017-06-07,18.4000,18.6500,False,18.0500,18.6500,reg,18919 -FSTR,2017-06-08,19.1500,19.1500,False,18.0500,18.0500,reg,32871 FSTR,2017-06-09,19.6000,19.7500,False,19.1500,19.1500,reg,72935 FSTR,2017-06-12,19.8500,20.1500,False,19.5500,19.5500,reg,46343 FSTR,2017-06-13,19.6000,20.1500,False,19.1573,19.9500,reg,31821 @@ -249,3 +246,6 @@ FSTR,2018-05-31,23.2000,24.3500,False,23.2000,24.3500,reg,13241 FSTR,2018-06-01,23.7500,23.7500,False,23.1500,23.3500,reg,18910 FSTR,2018-06-04,23.5000,24.0500,False,23.4000,23.8500,reg,18355 FSTR,2018-06-05,24.1500,24.4000,False,23.3000,23.5500,reg,14611 +FSTR,2018-06-06,24.6000,24.7500,False,24.1500,24.1500,reg,31313 +FSTR,2018-06-07,24.3000,24.6500,False,24.0500,24.6500,reg,23303 +FSTR,2018-06-08,23.9500,24.3500,False,23.9000,24.3500,reg,17509 diff --git a/company_library/FSV.csv b/company_library/FSV.csv index 14af0ce5..cdc53960 100644 --- a/company_library/FSV.csv +++ b/company_library/FSV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSV,2017-06-06,64.2515,64.5195,False,63.8246,63.9934,reg,18978 -FSV,2017-06-07,63.6757,64.4897,False,63.4474,64.4897,reg,24670 -FSV,2017-06-08,62.9611,63.6956,False,62.8122,63.6956,reg,33207 FSV,2017-06-09,62.5243,63.3680,False,62.2762,62.9710,reg,36542 FSV,2017-06-12,62.4648,62.5442,False,61.6012,61.9883,reg,35525 FSV,2017-06-13,62.2365,63.1695,False,61.8394,62.6732,reg,22934 @@ -249,3 +246,6 @@ FSV,2018-05-31,70.3900,70.8600,False,70.3000,70.7300,reg,13699 FSV,2018-06-01,70.4300,70.7300,False,70.0500,70.4900,reg,17679 FSV,2018-06-04,70.6400,70.7400,False,70.4600,70.5000,reg,8400 FSV,2018-06-05,70.9800,71.4900,False,70.6300,70.9200,reg,10824 +FSV,2018-06-06,71.7900,72.1700,False,71.1200,71.1200,reg,11996 +FSV,2018-06-07,72.1200,72.2500,False,71.6618,72.2500,reg,14879 +FSV,2018-06-08,72.4200,72.5200,False,71.9550,72.3500,reg,11189 diff --git a/company_library/FSZ.csv b/company_library/FSZ.csv index 24573130..c0d79477 100644 --- a/company_library/FSZ.csv +++ b/company_library/FSZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSZ,2017-06-06,49.4885,49.4885,False,49.3113,49.3408,reg,5106 -FSZ,2017-06-07,49.4196,49.4786,False,49.2143,49.3987,reg,20930 -FSZ,2017-06-08,49.0259,49.0652,False,48.9176,49.0652,reg,23429 FSZ,2017-06-09,49.1932,49.2621,False,48.9963,49.1538,reg,57499 FSZ,2017-06-12,48.5337,48.6518,False,48.2286,48.6518,reg,14870 FSZ,2017-06-13,49.0101,49.0553,False,48.7995,48.7995,reg,9267 @@ -249,3 +246,6 @@ FSZ,2018-05-31,51.7500,51.8000,False,51.5700,51.7100,reg,8789 FSZ,2018-06-01,52.2900,52.4509,False,52.2500,52.4200,reg,6854 FSZ,2018-06-04,52.4157,52.7900,False,52.3057,52.6100,reg,4410 FSZ,2018-06-05,52.5106,52.6500,False,52.4562,52.6100,reg,8093 +FSZ,2018-06-06,52.8599,52.8599,False,52.3800,52.3800,reg,4018 +FSZ,2018-06-07,52.6300,53.0300,False,52.6300,52.9250,reg,1554 +FSZ,2018-06-08,52.6875,52.6875,False,52.4400,52.4400,reg,1796 diff --git a/company_library/FT.csv b/company_library/FT.csv new file mode 100644 index 00000000..66eeb2e6 --- /dev/null +++ b/company_library/FT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FT,2017-06-08,6.8655,6.9412,False,6.8267,6.9412,reg,24005 +FT,2017-06-09,6.8371,6.8723,False,6.8371,6.8655,reg,29733 +FT,2017-06-12,6.8844,6.8939,False,6.8371,6.8371,reg,25317 +FT,2017-06-13,6.8466,6.8843,False,6.8466,6.8655,reg,16309 +FT,2017-06-14,6.8655,6.8938,False,6.8371,6.8371,reg,26446 +FT,2017-06-15,6.9128,6.9981,False,6.8743,6.8939,reg,160220 +FT,2017-06-16,6.9507,6.9507,False,6.8858,6.9128,reg,33849 +FT,2017-06-19,6.9128,6.9412,False,6.8939,6.9412,reg,13390 +FT,2017-06-20,6.9318,6.9318,False,6.9033,6.9034,reg,8765 +FT,2017-06-21,6.9318,6.9697,False,6.8940,6.9697,reg,32727 +FT,2017-06-22,6.9128,6.9412,False,6.8655,6.9412,reg,22536 +FT,2017-06-23,6.8466,6.9223,False,6.8276,6.8844,reg,47203 +FT,2017-06-26,6.8466,6.9127,False,6.8372,6.8372,reg,27837 +FT,2017-06-27,6.8560,6.8750,False,6.8181,6.8750,reg,26365 +FT,2017-06-28,6.8484,6.8724,False,6.8389,6.8484,reg,34500 +FT,2017-06-29,6.7913,6.8389,False,6.7818,6.8389,reg,38900 +FT,2017-06-30,6.8009,6.8484,False,6.7343,6.7723,reg,44728 +FT,2017-07-05,6.7343,6.7818,False,6.7343,6.7723,reg,24035 +FT,2017-07-06,6.7438,6.7519,False,6.6962,6.7438,reg,40268 +FT,2017-07-07,6.7248,6.7437,False,6.6962,6.7152,reg,52549 +FT,2017-07-10,6.7533,6.7818,False,6.7057,6.7152,reg,39400 +FT,2017-07-11,6.7438,6.7809,False,6.7057,6.7343,reg,49006 +FT,2017-07-12,6.7723,6.8104,False,6.7438,6.7438,reg,44536 +FT,2017-07-13,6.8389,6.8389,False,6.7723,6.7818,reg,24996 +FT,2017-07-14,6.8009,6.8389,False,6.7818,6.8389,reg,59883 +FT,2017-07-17,6.8104,6.8484,False,6.7818,6.8294,reg,51858 +FT,2017-07-18,6.8865,6.8865,False,6.8199,6.8199,reg,34239 +FT,2017-07-19,6.8769,6.9340,False,6.8484,6.8484,reg,43568 +FT,2017-07-20,6.9435,6.9435,False,6.8769,6.8769,reg,58725 +FT,2017-07-21,6.9150,6.9386,False,6.9103,6.9150,reg,27965 +FT,2017-07-24,6.9055,6.9436,False,6.8960,6.9340,reg,49762 +FT,2017-07-25,6.8484,6.8960,False,6.8484,6.8769,reg,39201 +FT,2017-07-26,6.8865,6.8865,False,6.8579,6.8579,reg,26185 +FT,2017-07-27,6.8693,6.9169,False,6.8597,6.8788,reg,51304 +FT,2017-07-28,6.8884,6.9061,False,6.8310,6.8310,reg,9505 +FT,2017-07-31,6.9266,6.9266,False,6.8979,6.9266,reg,31063 +FT,2017-08-01,6.9266,6.9457,False,6.9075,6.9075,reg,52328 +FT,2017-08-02,6.9552,6.9552,False,6.9075,6.9170,reg,31110 +FT,2017-08-03,6.9266,6.9572,False,6.9266,6.9552,reg,44935 +FT,2017-08-04,6.9170,6.9361,False,6.9075,6.9338,reg,14862 +FT,2017-08-07,6.9457,6.9552,False,6.9170,6.9170,reg,32876 +FT,2017-08-08,6.9075,6.9552,False,6.9075,6.9361,reg,42237 +FT,2017-08-09,6.9170,6.9266,False,6.8979,6.8979,reg,35972 +FT,2017-08-10,6.8597,6.9170,False,6.8502,6.9075,reg,46386 +FT,2017-08-11,6.8406,6.8693,False,6.6495,6.6495,reg,115943 +FT,2017-08-14,6.9266,6.9361,False,6.8690,6.8788,reg,63655 +FT,2017-08-15,6.8693,6.9228,False,6.8693,6.8979,reg,25405 +FT,2017-08-16,6.8788,6.9266,False,6.8693,6.8693,reg,57876 +FT,2017-08-17,6.8693,6.9075,False,6.8693,6.8836,reg,14379 +FT,2017-08-18,6.8979,6.9136,False,6.8693,6.8788,reg,15479 +FT,2017-08-21,6.9075,6.9266,False,6.8788,6.8971,reg,32147 +FT,2017-08-22,6.8979,6.9075,False,6.8597,6.8597,reg,32106 +FT,2017-08-23,6.9552,7.0030,False,6.8788,6.8788,reg,40754 +FT,2017-08-24,6.9744,6.9744,False,6.9170,6.9457,reg,42504 +FT,2017-08-25,6.9266,6.9744,False,6.9266,6.9744,reg,13083 +FT,2017-08-28,6.9648,6.9648,False,6.9266,6.9266,reg,20632 +FT,2017-08-29,6.9475,6.9763,False,6.9379,6.9571,reg,13847 +FT,2017-08-30,6.9475,6.9762,False,6.9379,6.9475,reg,13001 +FT,2017-08-31,6.9475,6.9859,False,6.9283,6.9475,reg,65071 +FT,2017-09-01,6.9667,6.9667,False,6.9187,6.9475,reg,18814 +FT,2017-09-05,6.9187,6.9859,False,6.8948,6.9859,reg,60023 +FT,2017-09-06,6.9475,6.9667,False,6.9187,6.9251,reg,33448 +FT,2017-09-07,6.9283,6.9456,False,6.9283,6.9283,reg,30836 +FT,2017-09-08,6.9475,6.9859,False,6.9379,6.9859,reg,31467 +FT,2017-09-11,6.9667,6.9763,False,6.9379,6.9379,reg,32166 +FT,2017-09-12,6.9571,6.9955,False,6.9571,6.9955,reg,62099 +FT,2017-09-13,6.9667,6.9955,False,6.9571,6.9955,reg,40266 +FT,2017-09-14,6.9571,6.9667,False,6.9091,6.9570,reg,23347 +FT,2017-09-15,6.9667,6.9859,False,6.9475,6.9763,reg,41784 +FT,2017-09-18,6.9773,6.9859,False,6.9763,6.9763,reg,39425 +FT,2017-09-19,7.0243,7.0243,False,6.9667,6.9859,reg,24054 +FT,2017-09-20,6.9859,6.9956,False,6.9763,6.9859,reg,16667 +FT,2017-09-21,6.9763,6.9955,False,6.9763,6.9859,reg,12860 +FT,2017-09-22,6.9955,7.0435,False,6.9667,6.9667,reg,32481 +FT,2017-09-25,6.9859,7.0051,False,6.9571,6.9763,reg,23822 +FT,2017-09-26,7.0051,7.0051,False,6.9763,6.9763,reg,27460 +FT,2017-09-27,6.9571,7.0128,False,6.9571,6.9859,reg,28411 +FT,2017-09-28,6.9398,6.9730,False,6.9301,6.9591,reg,54952 +FT,2017-09-29,7.0072,7.0072,False,6.9301,6.9301,reg,16409 +FT,2017-10-02,6.9783,7.0072,False,6.9687,6.9976,reg,23445 +FT,2017-10-03,6.9687,6.9880,False,6.9398,6.9783,reg,11231 +FT,2017-10-04,6.9880,7.0072,False,6.9494,6.9591,reg,34401 +FT,2017-10-05,6.9687,7.0168,False,6.9591,6.9880,reg,36777 +FT,2017-10-06,6.9591,6.9687,False,6.9398,6.9398,reg,24663 +FT,2017-10-09,6.9591,6.9976,False,6.9398,6.9494,reg,45084 +FT,2017-10-10,7.0169,7.0554,False,6.9591,6.9591,reg,55879 +FT,2017-10-11,7.0747,7.0747,False,7.0072,7.0458,reg,55479 +FT,2017-10-12,7.0169,7.0747,False,7.0169,7.0362,reg,27178 +FT,2017-10-13,7.0169,7.0882,False,7.0072,7.0554,reg,25022 +FT,2017-10-16,7.0362,7.0457,False,6.9976,7.0072,reg,34136 +FT,2017-10-17,7.0265,7.0362,False,6.9976,7.0169,reg,37410 +FT,2017-10-18,7.0554,7.0651,False,7.0072,7.0072,reg,36920 +FT,2017-10-19,7.0169,7.0651,False,6.9976,7.0651,reg,21598 +FT,2017-10-20,7.0362,7.0554,False,7.0169,7.0169,reg,16048 +FT,2017-10-23,7.0169,7.0362,False,7.0169,7.0265,reg,28524 +FT,2017-10-24,7.0169,7.0554,False,7.0169,7.0169,reg,23432 +FT,2017-10-25,7.0072,7.0169,False,6.9976,7.0072,reg,26118 +FT,2017-10-26,7.0169,7.0362,False,6.9976,6.9976,reg,19927 +FT,2017-10-27,7.0458,7.0458,False,7.0072,7.0072,reg,17526 +FT,2017-10-30,7.0284,7.0477,False,7.0186,7.0477,reg,16976 +FT,2017-10-31,7.0284,7.0381,False,7.0090,7.0090,reg,11201 +FT,2017-11-01,7.0284,7.0379,False,7.0090,7.0134,reg,26313 +FT,2017-11-02,7.0381,7.0671,False,7.0187,7.0284,reg,19069 +FT,2017-11-03,7.0574,7.0671,False,7.0284,7.0284,reg,8932 +FT,2017-11-06,7.0477,7.0768,False,7.0381,7.0477,reg,29837 +FT,2017-11-07,7.0574,7.0671,False,7.0381,7.0477,reg,37114 +FT,2017-11-08,7.0284,7.0574,False,7.0284,7.0477,reg,30828 +FT,2017-11-09,6.9800,7.0381,False,6.9606,7.0284,reg,70727 +FT,2017-11-10,6.9606,7.0090,False,6.9606,6.9993,reg,124615 +FT,2017-11-13,6.9703,6.9993,False,6.9605,6.9703,reg,49602 +FT,2017-11-14,6.9683,6.9800,False,6.9412,6.9703,reg,92354 +FT,2017-11-15,6.9703,7.0090,False,6.9509,7.0090,reg,43407 +FT,2017-11-16,6.9897,6.9993,False,6.9684,6.9800,reg,23729 +FT,2017-11-17,7.0090,7.0187,False,6.9991,7.0090,reg,46981 +FT,2017-11-20,6.9993,7.0187,False,6.9800,7.0187,reg,28793 +FT,2017-11-21,7.0187,7.0187,False,6.9993,7.0090,reg,16454 +FT,2017-11-22,6.9993,7.0284,False,6.9993,7.0187,reg,33891 +FT,2017-11-27,6.9993,7.0332,False,6.9897,6.9993,reg,41284 +FT,2017-11-28,7.0284,7.0477,False,6.9993,7.0090,reg,50236 +FT,2017-11-29,7.0498,7.0692,False,7.0400,7.0400,reg,48156 +FT,2017-11-30,7.0692,7.0789,False,7.0207,7.0595,reg,43149 +FT,2017-12-01,7.0887,7.0887,False,7.0498,7.0692,reg,20210 +FT,2017-12-04,7.0498,7.0887,False,7.0498,7.0789,reg,25151 +FT,2017-12-05,7.0498,7.0887,False,7.0400,7.0595,reg,28418 +FT,2017-12-06,7.1178,7.1567,False,7.0498,7.0887,reg,157256 +FT,2017-12-07,7.0711,7.1276,False,7.0692,7.1276,reg,26226 +FT,2017-12-08,7.0692,7.0984,False,7.0498,7.0498,reg,23227 +FT,2017-12-11,7.0692,7.0984,False,7.0595,7.0984,reg,42977 +FT,2017-12-12,7.0595,7.1081,False,7.0595,7.0692,reg,23933 +FT,2017-12-13,7.0498,7.1081,False,7.0498,7.0887,reg,42623 +FT,2017-12-14,7.1081,7.1081,False,7.0498,7.0595,reg,36239 +FT,2017-12-15,7.0692,7.1218,False,7.0692,7.1178,reg,50472 +FT,2017-12-18,7.0785,7.1275,False,7.0692,7.0692,reg,41481 +FT,2017-12-19,7.0498,7.0984,False,7.0498,7.0789,reg,37251 +FT,2017-12-20,7.0400,7.0789,False,7.0400,7.0498,reg,33557 +FT,2017-12-21,7.0109,7.0449,False,6.9622,7.0449,reg,64863 +FT,2017-12-22,6.9525,6.9914,False,6.9525,6.9525,reg,58580 +FT,2017-12-26,7.0112,7.0468,False,7.0011,7.0011,reg,28351 +FT,2017-12-27,7.0109,7.0206,False,7.0011,7.0206,reg,35035 +FT,2017-12-28,7.0324,7.0519,False,7.0324,7.0324,reg,43813 +FT,2017-12-29,7.0031,7.0421,False,6.9640,7.0031,reg,98295 +FT,2018-01-02,6.9445,6.9884,False,6.9445,6.9640,reg,37124 +FT,2018-01-03,6.9542,6.9933,False,6.9381,6.9445,reg,48723 +FT,2018-01-04,6.9445,6.9738,False,6.9445,6.9604,reg,53866 +FT,2018-01-05,6.9835,6.9933,False,6.9249,6.9445,reg,74906 +FT,2018-01-08,6.9882,6.9882,False,6.9445,6.9542,reg,33337 +FT,2018-01-09,6.9445,7.0031,False,6.9445,6.9835,reg,59170 +FT,2018-01-10,6.9054,6.9444,False,6.8796,6.9152,reg,119382 +FT,2018-01-11,6.9054,6.9347,False,6.9054,6.9054,reg,63005 +FT,2018-01-12,6.9054,6.9734,False,6.8761,6.9640,reg,97310 +FT,2018-01-16,6.8859,6.9640,False,6.8663,6.9054,reg,66134 +FT,2018-01-17,6.8956,6.9054,False,6.8821,6.9054,reg,24041 +FT,2018-01-18,6.8663,6.9054,False,6.8566,6.9054,reg,35756 +FT,2018-01-19,6.8468,6.8956,False,6.8468,6.8956,reg,28046 +FT,2018-01-22,6.8663,6.8663,False,6.8272,6.8272,reg,46013 +FT,2018-01-23,6.8468,6.9054,False,6.8468,6.9054,reg,69466 +FT,2018-01-24,6.8614,6.8859,False,6.8566,6.8761,reg,29243 +FT,2018-01-25,6.9249,6.9249,False,6.8566,6.8663,reg,60417 +FT,2018-01-26,6.9054,6.9347,False,6.8859,6.8956,reg,39907 +FT,2018-01-29,6.8663,6.8859,False,6.8566,6.8663,reg,66781 +FT,2018-01-30,6.8683,6.8977,False,6.8585,6.8781,reg,45510 +FT,2018-01-31,6.8487,6.9272,False,6.8192,6.8388,reg,52861 +FT,2018-02-01,6.7702,6.8487,False,6.7702,6.8242,reg,33705 +FT,2018-02-02,6.7603,6.7996,False,6.7309,6.7702,reg,40618 +FT,2018-02-05,6.6720,6.7702,False,6.6622,6.7702,reg,77096 +FT,2018-02-06,6.6799,6.7113,False,6.6328,6.6622,reg,88538 +FT,2018-02-07,6.6622,6.6994,False,6.6622,6.6622,reg,63496 +FT,2018-02-08,6.6524,6.6809,False,6.6426,6.6730,reg,64776 +FT,2018-02-09,6.7015,6.7211,False,6.6622,6.6622,reg,74042 +FT,2018-02-12,6.7211,6.7728,False,6.6720,6.7603,reg,26704 +FT,2018-02-13,6.7211,6.7407,False,6.6720,6.7309,reg,39220 +FT,2018-02-14,6.6819,6.7113,False,6.6720,6.6720,reg,63603 +FT,2018-02-15,6.7015,6.7206,False,6.6720,6.7015,reg,35305 +FT,2018-02-16,6.7309,6.7505,False,6.6917,6.7015,reg,65810 +FT,2018-02-20,6.6819,6.7309,False,6.6720,6.6720,reg,40356 +FT,2018-02-21,6.6917,6.7113,False,6.6720,6.7113,reg,39084 +FT,2018-02-22,6.6987,6.7211,False,6.6917,6.7015,reg,16117 +FT,2018-02-23,6.7015,6.7211,False,6.7015,6.7015,reg,25778 +FT,2018-02-26,6.7407,6.7418,False,6.7211,6.7211,reg,61539 +FT,2018-02-27,6.7148,6.8084,False,6.7131,6.7723,reg,26594 +FT,2018-02-28,6.7230,6.7526,False,6.7131,6.7427,reg,51458 +FT,2018-03-01,6.7033,6.7427,False,6.7033,6.7131,reg,54739 +FT,2018-03-02,6.7033,6.7131,False,6.6934,6.7033,reg,25162 +FT,2018-03-05,6.7033,6.7093,False,6.6737,6.6737,reg,19127 +FT,2018-03-06,6.7033,6.7328,False,6.6638,6.7131,reg,73661 +FT,2018-03-07,6.6737,6.6949,False,6.6737,6.6934,reg,45005 +FT,2018-03-08,6.6836,6.6947,False,6.6638,6.6836,reg,48118 +FT,2018-03-09,6.6836,6.7032,False,6.6638,6.6784,reg,9494 +FT,2018-03-12,6.7131,6.7427,False,6.6737,6.6737,reg,75493 +FT,2018-03-13,6.7131,6.7328,False,6.6836,6.6836,reg,17189 +FT,2018-03-14,6.7624,6.7821,False,6.7188,6.7230,reg,22613 +FT,2018-03-15,6.7526,6.7723,False,6.7131,6.7723,reg,43930 +FT,2018-03-16,6.7555,6.8116,False,6.7427,6.7723,reg,38277 +FT,2018-03-19,6.7427,6.7703,False,6.7131,6.7526,reg,58526 +FT,2018-03-20,6.7228,6.7624,False,6.6540,6.7328,reg,75050 +FT,2018-03-21,6.6540,6.7033,False,6.6441,6.7033,reg,70311 +FT,2018-03-22,6.6441,6.6836,False,6.6244,6.6540,reg,146546 +FT,2018-03-23,6.6441,6.7033,False,6.6145,6.6441,reg,49584 +FT,2018-03-26,6.6836,6.6934,False,6.6343,6.6540,reg,83315 +FT,2018-03-27,6.6540,6.6737,False,6.6441,6.6638,reg,65275 +FT,2018-03-28,6.6361,6.6758,False,6.6361,6.6461,reg,82826 +FT,2018-03-29,6.6956,6.7352,False,6.6560,6.6658,reg,71184 +FT,2018-04-02,6.6758,6.6857,False,6.6461,6.6857,reg,71578 +FT,2018-04-03,6.6758,6.6956,False,6.6361,6.6827,reg,69093 +FT,2018-04-04,6.6609,6.6758,False,6.6461,6.6461,reg,22217 +FT,2018-04-05,6.6956,6.7055,False,6.6461,6.6609,reg,75845 +FT,2018-04-06,6.6956,6.7154,False,6.6560,6.6560,reg,37480 +FT,2018-04-09,6.6758,6.7352,False,6.6758,6.7154,reg,54636 +FT,2018-04-10,6.7154,6.7154,False,6.6956,6.6956,reg,25809 +FT,2018-04-11,6.6956,6.7154,False,6.6758,6.6758,reg,34442 +FT,2018-04-12,6.6758,6.7253,False,6.6163,6.6857,reg,221205 +FT,2018-04-13,6.6956,6.7055,False,6.6657,6.6857,reg,32754 +FT,2018-04-16,6.7154,6.7253,False,6.6758,6.7154,reg,60758 +FT,2018-04-17,6.7352,6.7352,False,6.7174,6.7253,reg,34977 +FT,2018-04-18,6.7451,6.7847,False,6.7451,6.7542,reg,33713 +FT,2018-04-19,6.6956,6.7353,False,6.6956,6.7352,reg,27128 +FT,2018-04-20,6.7154,6.7155,False,6.6956,6.7055,reg,22345 +FT,2018-04-23,6.7154,6.7154,False,6.6857,6.6857,reg,51618 +FT,2018-04-24,6.6957,6.7253,False,6.6956,6.7253,reg,35823 +FT,2018-04-25,6.6857,6.7055,False,6.6758,6.6956,reg,25483 +FT,2018-04-26,6.6857,6.7154,False,6.6758,6.6758,reg,32025 +FT,2018-04-27,6.7076,6.7175,False,6.6877,6.6877,reg,19019 +FT,2018-04-30,6.7175,6.7374,False,6.6976,6.6976,reg,30910 +FT,2018-05-01,6.7275,6.7275,False,6.7175,6.7175,reg,28214 +FT,2018-05-02,6.6976,6.7275,False,6.6976,6.7076,reg,30597 +FT,2018-05-03,6.7175,6.7175,False,6.6877,6.7175,reg,24310 +FT,2018-05-04,6.7076,6.7374,False,6.6976,6.7374,reg,46035 +FT,2018-05-07,6.7076,6.7207,False,6.6976,6.7076,reg,23804 +FT,2018-05-08,6.6678,6.7011,False,6.6479,6.6976,reg,88133 +FT,2018-05-09,6.6877,6.6877,False,6.6678,6.6678,reg,35537 +FT,2018-05-10,6.6479,6.6875,False,6.6479,6.6777,reg,33002 +FT,2018-05-11,6.6678,6.6678,False,6.6578,6.6578,reg,28501 +FT,2018-05-14,6.6479,6.6777,False,6.6280,6.6280,reg,42738 +FT,2018-05-15,6.6280,6.6578,False,6.6184,6.6479,reg,59428 +FT,2018-05-16,6.6280,6.6678,False,6.6280,6.6379,reg,57555 +FT,2018-05-17,6.6280,6.6479,False,6.6280,6.6280,reg,41879 +FT,2018-05-18,6.6180,6.6349,False,6.6080,6.6280,reg,88236 +FT,2018-05-21,6.5981,6.6478,False,6.5902,6.6413,reg,62532 +FT,2018-05-22,6.5782,6.6231,False,6.5483,6.5583,reg,61833 +FT,2018-05-23,6.5981,6.6379,False,6.5782,6.5782,reg,46123 +FT,2018-05-24,6.6280,6.6479,False,6.5483,6.5483,reg,59928 +FT,2018-05-25,6.6479,6.6479,False,6.6081,6.6180,reg,30997 +FT,2018-05-29,6.6180,6.6479,False,6.6180,6.6479,reg,50390 +FT,2018-05-30,6.6600,6.7000,False,6.6200,6.6300,reg,64282 +FT,2018-05-31,6.6500,6.6638,False,6.6400,6.6500,reg,30686 +FT,2018-06-01,6.6700,6.6700,False,6.6300,6.6600,reg,101530 +FT,2018-06-04,6.6500,6.7000,False,6.6300,6.7000,reg,67619 +FT,2018-06-05,6.6200,6.6500,False,6.6200,6.6400,reg,31805 +FT,2018-06-06,6.6000,6.6600,False,6.5634,6.6600,reg,85755 +FT,2018-06-07,6.5900,6.6000,False,6.5600,6.5600,reg,27269 diff --git a/company_library/FTA.csv b/company_library/FTA.csv index 0321290e..ee6edecd 100644 --- a/company_library/FTA.csv +++ b/company_library/FTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTA,2017-06-06,49.0331,49.3182,False,49.0232,49.3182,reg,52241 -FTA,2017-06-07,49.1805,49.2199,False,49.0331,49.1510,reg,42859 -FTA,2017-06-08,49.2024,49.3379,False,49.0920,49.1412,reg,49330 FTA,2017-06-09,49.5247,49.5443,False,49.1904,49.1904,reg,41596 FTA,2017-06-12,49.5935,49.7386,False,49.4362,49.4362,reg,39591 FTA,2017-06-13,49.8098,49.8491,False,49.6227,49.6426,reg,150232 @@ -249,3 +246,6 @@ FTA,2018-05-31,52.4800,52.8700,False,52.3000,52.8700,reg,51752 FTA,2018-06-01,52.7200,52.9000,False,52.6710,52.7800,reg,20102 FTA,2018-06-04,52.9200,53.1200,False,52.8596,52.8900,reg,33730 FTA,2018-06-05,52.9484,53.0400,False,52.7870,53.0400,reg,46873 +FTA,2018-06-06,53.2600,53.2600,False,52.8500,53.1200,reg,54223 +FTA,2018-06-07,53.4600,53.6100,False,53.3000,53.3000,reg,42320 +FTA,2018-06-08,53.6350,53.6350,False,53.2500,53.5000,reg,28607 diff --git a/company_library/FTAG.csv b/company_library/FTAG.csv index e0675ae9..92f534d1 100644 --- a/company_library/FTAG.csv +++ b/company_library/FTAG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTAG,2017-06-06,25.3376,25.3376,False,25.3376,25.3376,reg,20 -FTAG,2017-06-07,25.3376,25.3376,False,25.3376,25.3376,reg,27 -FTAG,2017-06-08,25.3376,25.3376,False,25.3376,25.3376,reg,0 FTAG,2017-06-09,25.4112,25.4112,False,25.3126,25.3323,reg,2095 FTAG,2017-06-12,25.3850,25.4506,False,25.2436,25.2436,reg,859 FTAG,2017-06-13,25.5068,25.5617,False,25.4506,25.5098,reg,2454 @@ -248,4 +245,7 @@ FTAG,2018-05-30,27.4201,27.4400,False,27.4200,27.4200,reg,449 FTAG,2018-05-31,27.4201,27.4201,False,27.4201,27.4201,reg,2 FTAG,2018-06-01,27.4000,27.4037,False,27.3723,27.4000,reg,1007 FTAG,2018-06-04,27.4000,27.4000,False,27.4000,27.4000,reg,144 -FTAG,2018-06-05,27.4000,27.4000,False,27.4000,27.4000,reg,0 +FTAG,2018-06-05,27.4000,27.4000,False,27.4000,27.4000,reg,1 +FTAG,2018-06-06,27.8700,27.8700,False,27.7298,27.7298,reg,1667 +FTAG,2018-06-07,27.6600,27.6600,False,27.6100,27.6100,reg,1189 +FTAG,2018-06-08,27.8000,27.8000,False,27.8000,27.8000,reg,161 diff --git a/company_library/FTC.csv b/company_library/FTC.csv index 7206f96b..b382c898 100644 --- a/company_library/FTC.csv +++ b/company_library/FTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTC,2017-06-06,54.8159,54.9366,False,54.6675,54.7970,reg,21716 -FTC,2017-06-07,54.9663,55.0559,False,54.7174,54.9265,reg,37611 -FTC,2017-06-08,55.2452,55.2551,False,54.8967,55.1157,reg,33220 FTC,2017-06-09,54.7970,55.6535,False,54.4086,55.4444,reg,40996 FTC,2017-06-12,54.6277,54.6675,False,54.1805,54.6675,reg,20016 FTC,2017-06-13,55.0161,55.0459,False,54.7305,54.9165,reg,18862 @@ -249,3 +246,6 @@ FTC,2018-05-31,66.2800,66.9100,False,66.2800,66.7200,reg,30262 FTC,2018-06-01,67.3100,67.3300,False,66.8100,66.8100,reg,72434 FTC,2018-06-04,67.5500,67.5500,False,67.1550,67.2700,reg,90649 FTC,2018-06-05,67.7200,67.8400,False,67.3800,67.3800,reg,51669 +FTC,2018-06-06,68.2790,68.3200,False,67.7500,68.0000,reg,23471 +FTC,2018-06-07,67.8700,68.4256,False,67.5100,68.4050,reg,21295 +FTC,2018-06-08,68.2700,68.2700,False,67.6500,67.8700,reg,30289 diff --git a/company_library/FTCS.csv b/company_library/FTCS.csv index 71756a80..41decc39 100644 --- a/company_library/FTCS.csv +++ b/company_library/FTCS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTCS,2017-06-06,45.6779,45.8656,False,45.5890,45.8656,reg,37813 -FTCS,2017-06-07,45.7273,45.8459,False,45.5990,45.8459,reg,143482 -FTCS,2017-06-08,45.6384,45.8953,False,45.4704,45.8953,reg,29014 FTCS,2017-06-09,45.4309,45.7668,False,45.1641,45.7668,reg,45048 FTCS,2017-06-12,45.2827,45.3519,False,45.0283,45.3519,reg,92466 FTCS,2017-06-13,45.5890,45.5890,False,45.3364,45.5099,reg,30591 @@ -249,3 +246,6 @@ FTCS,2018-05-31,51.3100,51.8100,False,51.2799,51.8100,reg,139562 FTCS,2018-06-01,51.8200,51.8658,False,51.6368,51.6800,reg,100829 FTCS,2018-06-04,52.1700,52.1800,False,51.9000,51.9000,reg,207489 FTCS,2018-06-05,52.2400,52.2700,False,51.9942,52.0900,reg,130125 +FTCS,2018-06-06,52.6900,52.6900,False,52.2732,52.4000,reg,131623 +FTCS,2018-06-07,52.6800,52.8507,False,52.5223,52.7900,reg,133520 +FTCS,2018-06-08,52.9300,52.9300,False,52.5400,52.7000,reg,99331 diff --git a/company_library/FTD.csv b/company_library/FTD.csv index 0635331d..70cfc8a9 100644 --- a/company_library/FTD.csv +++ b/company_library/FTD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTD,2017-06-06,17.7000,18.4100,False,17.6200,18.2200,reg,88150 -FTD,2017-06-07,18.2700,18.3000,False,17.3200,17.8100,reg,130317 -FTD,2017-06-08,18.8500,18.9900,False,18.2200,18.3000,reg,123224 FTD,2017-06-09,19.2200,19.3900,False,18.4750,18.9000,reg,132547 FTD,2017-06-12,19.9400,20.1000,False,19.1320,19.2500,reg,230764 FTD,2017-06-13,19.2400,19.9300,False,19.0813,19.9100,reg,160940 @@ -249,3 +246,6 @@ FTD,2018-05-31,5.7000,6.1400,False,5.6600,6.0600,reg,417890 FTD,2018-06-01,5.5400,6.0017,False,5.4900,5.7300,reg,223277 FTD,2018-06-04,5.1800,5.7100,False,5.0600,5.5400,reg,328870 FTD,2018-06-05,5.6400,5.6700,False,5.1000,5.1700,reg,300298 +FTD,2018-06-06,5.9000,5.9950,False,5.6100,5.6400,reg,249426 +FTD,2018-06-07,6.1700,6.3400,False,5.8000,5.9100,reg,254889 +FTD,2018-06-08,6.2000,6.3500,False,6.0900,6.1400,reg,157589 diff --git a/company_library/FTEK.csv b/company_library/FTEK.csv index ab92f778..cca5e74f 100644 --- a/company_library/FTEK.csv +++ b/company_library/FTEK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTEK,2017-06-06,0.8550,0.8800,False,0.8250,0.8500,reg,23646 -FTEK,2017-06-07,0.8550,0.8800,False,0.8400,0.8400,reg,28305 -FTEK,2017-06-08,0.8550,0.8800,False,0.8550,0.8600,reg,25210 FTEK,2017-06-09,0.8550,0.8800,False,0.8500,0.8550,reg,13183 FTEK,2017-06-12,0.8700,0.8800,False,0.8490,0.8600,reg,5559 FTEK,2017-06-13,0.8600,0.8800,False,0.8531,0.8550,reg,7374 @@ -249,3 +246,6 @@ FTEK,2018-05-31,1.1500,1.1600,False,1.1300,1.1400,reg,21272 FTEK,2018-06-01,1.1500,1.1600,False,1.1300,1.1500,reg,19990 FTEK,2018-06-04,1.0900,1.1600,False,1.0900,1.1400,reg,84198 FTEK,2018-06-05,1.1600,1.1900,False,1.1000,1.1000,reg,33256 +FTEK,2018-06-06,1.1100,1.2000,False,1.1000,1.1500,reg,24142 +FTEK,2018-06-07,1.1400,1.1900,False,1.1200,1.1200,reg,5207 +FTEK,2018-06-08,1.1200,1.1400,False,1.1100,1.1400,reg,37073 diff --git a/company_library/FTEO.csv b/company_library/FTEO.csv index f31d417d..f102bf6a 100644 --- a/company_library/FTEO.csv +++ b/company_library/FTEO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTEO,2017-06-06,14.2500,14.2500,False,14.2200,14.2200,reg,351 -FTEO,2017-06-07,14.2500,14.2500,False,14.2500,14.2500,reg,0 -FTEO,2017-06-08,14.2500,14.2500,False,14.2500,14.2500,reg,0 FTEO,2017-06-09,13.4407,13.9300,False,13.4407,13.8900,reg,1500 FTEO,2017-06-12,13.4407,13.4407,False,13.4407,13.4407,reg,34 FTEO,2017-06-13,13.4407,13.4407,False,13.4407,13.4407,reg,0 @@ -249,3 +246,6 @@ FTEO,2018-05-31,20.0000,20.0000,False,20.0000,20.0000,reg,0 FTEO,2018-06-01,20.0000,20.0000,False,20.0000,20.0000,reg,0 FTEO,2018-06-04,20.8500,20.8500,False,20.8500,20.8500,reg,209 FTEO,2018-06-05,20.5997,20.5997,False,20.5997,20.5997,reg,100 +FTEO,2018-06-06,20.0999,20.1000,False,19.9697,19.9999,reg,1179 +FTEO,2018-06-07,21.8000,21.9551,False,20.7750,21.0000,reg,5105 +FTEO,2018-06-08,23.0000,23.0053,False,22.6830,23.0053,reg,5912 diff --git a/company_library/FTF.csv b/company_library/FTF.csv new file mode 100644 index 00000000..d372365b --- /dev/null +++ b/company_library/FTF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FTF,2017-06-08,10.7775,10.7910,False,10.7505,10.7775,reg,125797 +FTF,2017-06-09,10.7775,10.8134,False,10.7595,10.7954,reg,94222 +FTF,2017-06-12,10.7505,10.7865,False,10.7236,10.7595,reg,111715 +FTF,2017-06-13,10.7416,10.7775,False,10.7416,10.7416,reg,111061 +FTF,2017-06-14,10.7685,10.7685,False,10.7326,10.7685,reg,102533 +FTF,2017-06-15,10.7595,10.7775,False,10.7505,10.7685,reg,137229 +FTF,2017-06-16,10.7505,10.7843,False,10.7416,10.7775,reg,113784 +FTF,2017-06-19,10.7505,10.7954,False,10.7416,10.7595,reg,137547 +FTF,2017-06-20,10.7326,10.7685,False,10.7236,10.7595,reg,82047 +FTF,2017-06-21,10.7056,10.7577,False,10.6967,10.7416,reg,182651 +FTF,2017-06-22,10.7236,10.7416,False,10.6877,10.7236,reg,129593 +FTF,2017-06-23,10.7865,10.8314,False,10.7056,10.7236,reg,155665 +FTF,2017-06-26,10.7775,10.8044,False,10.7505,10.8044,reg,138771 +FTF,2017-06-27,10.7236,10.7954,False,10.7146,10.7865,reg,116617 +FTF,2017-06-28,10.7759,10.7850,False,10.7487,10.7850,reg,91657 +FTF,2017-06-29,10.7396,10.7940,False,10.7034,10.7940,reg,123254 +FTF,2017-06-30,10.7215,10.8303,False,10.7215,10.7668,reg,109173 +FTF,2017-07-05,10.7940,10.8212,False,10.7759,10.8212,reg,76272 +FTF,2017-07-06,10.7487,10.8121,False,10.7487,10.7940,reg,112623 +FTF,2017-07-07,10.7668,10.8031,False,10.7578,10.7578,reg,77492 +FTF,2017-07-10,10.7759,10.7850,False,10.7487,10.7850,reg,89800 +FTF,2017-07-11,10.7396,10.7843,False,10.7306,10.7759,reg,159890 +FTF,2017-07-12,10.7668,10.7850,False,10.7487,10.7759,reg,87638 +FTF,2017-07-13,10.7850,10.8031,False,10.7578,10.7759,reg,134314 +FTF,2017-07-14,10.8575,10.8620,False,10.7714,10.8031,reg,111990 +FTF,2017-07-17,10.8031,10.8665,False,10.8031,10.8575,reg,124466 +FTF,2017-07-18,10.8031,10.8303,False,10.7850,10.8303,reg,80136 +FTF,2017-07-19,10.8212,10.8665,False,10.8121,10.8121,reg,215670 +FTF,2017-07-20,10.8031,10.8484,False,10.7850,10.8393,reg,216211 +FTF,2017-07-21,10.8031,10.8212,False,10.7850,10.8212,reg,106681 +FTF,2017-07-24,10.8031,10.8393,False,10.7940,10.8393,reg,115398 +FTF,2017-07-25,10.8212,10.8303,False,10.7850,10.8121,reg,155757 +FTF,2017-07-26,10.8031,10.8303,False,10.7859,10.8303,reg,174934 +FTF,2017-07-27,10.8098,10.8555,False,10.8098,10.8463,reg,171387 +FTF,2017-07-28,10.8463,10.8555,False,10.8189,10.8372,reg,116250 +FTF,2017-07-31,10.8372,10.8646,False,10.8372,10.8646,reg,309399 +FTF,2017-08-01,10.8921,10.9195,False,10.8463,10.9104,reg,223338 +FTF,2017-08-02,10.9012,10.9104,False,10.8372,10.9012,reg,144298 +FTF,2017-08-03,10.8738,10.9195,False,10.8555,10.9104,reg,121237 +FTF,2017-08-04,10.8555,10.9195,False,10.8555,10.9012,reg,100608 +FTF,2017-08-07,10.8921,10.8921,False,10.8362,10.8921,reg,227524 +FTF,2017-08-08,10.8646,10.9012,False,10.8372,10.8921,reg,193040 +FTF,2017-08-09,10.7686,10.8738,False,10.7457,10.8738,reg,182645 +FTF,2017-08-10,10.6634,10.8006,False,10.6360,10.8006,reg,218668 +FTF,2017-08-11,10.7732,10.8280,False,10.6177,10.6269,reg,155037 +FTF,2017-08-14,10.8098,10.8372,False,10.7823,10.7823,reg,160151 +FTF,2017-08-15,10.7457,10.8372,False,10.7457,10.8372,reg,206879 +FTF,2017-08-16,10.8006,10.8098,False,10.7366,10.7823,reg,189246 +FTF,2017-08-17,10.7640,10.8098,False,10.7092,10.8006,reg,278272 +FTF,2017-08-18,10.7823,10.8006,False,10.7274,10.8006,reg,150630 +FTF,2017-08-21,10.7732,10.7823,False,10.7000,10.7000,reg,105699 +FTF,2017-08-22,10.8280,10.8463,False,10.7390,10.8463,reg,121948 +FTF,2017-08-23,10.8921,10.8921,False,10.7890,10.8189,reg,105400 +FTF,2017-08-24,10.8829,10.8921,False,10.8646,10.8829,reg,78242 +FTF,2017-08-25,10.9012,10.9286,False,10.8529,10.9012,reg,119357 +FTF,2017-08-28,10.8829,10.9104,False,10.8646,10.9104,reg,161552 +FTF,2017-08-29,10.8706,10.9168,False,10.8614,10.9168,reg,137242 +FTF,2017-08-30,10.9136,10.9260,False,10.8651,10.8983,reg,122369 +FTF,2017-08-31,10.9629,10.9629,False,10.9076,10.9260,reg,64222 +FTF,2017-09-01,10.9814,10.9814,False,10.9352,10.9629,reg,59437 +FTF,2017-09-05,10.8522,10.9722,False,10.8522,10.9722,reg,117073 +FTF,2017-09-06,10.9352,10.9352,False,10.8983,10.9076,reg,45721 +FTF,2017-09-07,10.9537,10.9537,False,10.9352,10.9445,reg,71484 +FTF,2017-09-08,10.9722,10.9814,False,10.9352,10.9537,reg,59158 +FTF,2017-09-11,10.9722,10.9998,False,10.9537,10.9814,reg,59505 +FTF,2017-09-12,10.9814,11.0091,False,10.9537,10.9722,reg,99752 +FTF,2017-09-13,10.9722,10.9907,False,10.9352,10.9906,reg,91711 +FTF,2017-09-14,10.9998,10.9998,False,10.9495,10.9814,reg,120773 +FTF,2017-09-15,10.9722,11.0091,False,10.9722,10.9998,reg,129928 +FTF,2017-09-18,11.0091,11.0091,False,10.9814,10.9998,reg,119617 +FTF,2017-09-19,11.0183,11.0183,False,10.9906,11.0091,reg,81820 +FTF,2017-09-20,11.0368,11.0368,False,10.9537,11.0183,reg,73283 +FTF,2017-09-21,11.0368,11.0368,False,10.9814,11.0183,reg,130140 +FTF,2017-09-22,11.0737,11.0737,False,10.9906,10.9906,reg,109058 +FTF,2017-09-25,11.1106,11.1106,False,11.0460,11.0737,reg,160011 +FTF,2017-09-26,11.0829,11.1198,False,11.0738,11.1013,reg,96886 +FTF,2017-09-27,11.1383,11.1659,False,11.0496,11.1106,reg,199357 +FTF,2017-09-28,11.1720,11.1720,False,11.0975,11.1720,reg,94293 +FTF,2017-09-29,11.1813,11.1813,False,11.1360,11.1720,reg,83061 +FTF,2017-10-02,11.1533,11.2073,False,11.1440,11.1999,reg,122404 +FTF,2017-10-03,11.1347,11.1720,False,11.1254,11.1440,reg,99687 +FTF,2017-10-04,11.1533,11.1533,False,11.1254,11.1440,reg,75160 +FTF,2017-10-05,11.1440,11.1627,False,11.1347,11.1533,reg,81577 +FTF,2017-10-06,11.1254,11.1627,False,11.0975,11.1627,reg,83535 +FTF,2017-10-09,11.1161,11.1627,False,11.1161,11.1440,reg,82413 +FTF,2017-10-10,11.1533,11.1720,False,11.1440,11.1440,reg,94711 +FTF,2017-10-11,11.1533,11.1813,False,11.1161,11.1720,reg,113809 +FTF,2017-10-12,11.1720,11.1906,False,11.1533,11.1627,reg,65063 +FTF,2017-10-13,11.1906,11.1999,False,11.1440,11.1720,reg,151117 +FTF,2017-10-16,11.1813,11.2371,False,11.1533,11.1999,reg,95255 +FTF,2017-10-17,11.1999,11.2092,False,11.1688,11.2092,reg,89285 +FTF,2017-10-18,11.1813,11.1999,False,11.1533,11.1999,reg,84584 +FTF,2017-10-19,11.2464,11.2464,False,11.1627,11.1627,reg,54148 +FTF,2017-10-20,11.2278,11.2837,False,11.1813,11.2837,reg,102220 +FTF,2017-10-23,11.2185,11.2558,False,11.1999,11.2371,reg,119536 +FTF,2017-10-24,11.2930,11.2930,False,11.2185,11.2464,reg,98304 +FTF,2017-10-25,11.1347,11.2744,False,11.1068,11.2744,reg,118803 +FTF,2017-10-26,11.1999,11.1999,False,11.1161,11.1720,reg,106616 +FTF,2017-10-27,11.1813,11.2278,False,11.1533,11.1813,reg,112060 +FTF,2017-10-30,11.1866,11.3087,False,11.1772,11.2147,reg,104298 +FTF,2017-10-31,11.1772,11.2599,False,11.1772,11.1772,reg,66726 +FTF,2017-11-01,11.1960,11.2430,False,11.1866,11.2430,reg,107619 +FTF,2017-11-02,11.2148,11.2242,False,11.1772,11.2242,reg,48599 +FTF,2017-11-03,11.1866,11.2242,False,11.1772,11.2148,reg,63964 +FTF,2017-11-06,11.2430,11.2430,False,11.1961,11.2054,reg,71106 +FTF,2017-11-07,11.2242,11.2618,False,11.0927,11.2148,reg,216126 +FTF,2017-11-08,11.2430,11.2430,False,11.1870,11.2336,reg,71103 +FTF,2017-11-09,11.2148,11.2148,False,11.1312,11.2148,reg,73029 +FTF,2017-11-10,11.1397,11.2148,False,11.1303,11.2148,reg,86089 +FTF,2017-11-13,11.0739,11.1397,False,11.0363,11.1303,reg,114902 +FTF,2017-11-14,11.0363,11.0833,False,11.0223,11.0457,reg,71917 +FTF,2017-11-15,10.9518,11.0448,False,10.9518,11.0270,reg,109481 +FTF,2017-11-16,10.9894,11.0457,False,10.9800,11.0082,reg,131880 +FTF,2017-11-17,11.0363,11.0401,False,10.9801,10.9894,reg,54847 +FTF,2017-11-20,11.0176,11.0927,False,11.0176,11.0363,reg,85540 +FTF,2017-11-21,11.0082,11.0551,False,11.0082,11.0551,reg,59717 +FTF,2017-11-22,11.0363,11.0363,False,11.0082,11.0363,reg,86105 +FTF,2017-11-27,11.0551,11.1303,False,11.0457,11.1021,reg,60326 +FTF,2017-11-28,11.0739,11.1021,False,11.0551,11.1021,reg,87784 +FTF,2017-11-29,11.0599,11.0883,False,11.0504,11.0694,reg,66749 +FTF,2017-11-30,11.0883,11.1168,False,11.0788,11.1168,reg,74287 +FTF,2017-12-01,11.1262,11.1452,False,11.0788,11.1262,reg,56960 +FTF,2017-12-04,11.0694,11.1641,False,11.0599,11.1641,reg,123134 +FTF,2017-12-05,11.0978,11.1262,False,11.0792,11.1073,reg,53575 +FTF,2017-12-06,11.1831,11.1831,False,11.0883,11.1168,reg,51673 +FTF,2017-12-07,11.0788,11.1547,False,11.0788,11.1547,reg,73696 +FTF,2017-12-08,11.0030,11.1262,False,10.9651,11.1262,reg,152438 +FTF,2017-12-11,11.0315,11.0409,False,10.9462,10.9935,reg,154403 +FTF,2017-12-12,10.9177,11.0504,False,10.9083,11.0504,reg,151931 +FTF,2017-12-13,10.9935,10.9935,False,10.8609,10.9367,reg,135295 +FTF,2017-12-14,11.0788,11.0788,False,10.8798,10.9556,reg,102012 +FTF,2017-12-15,11.0504,11.1168,False,11.0031,11.1168,reg,73215 +FTF,2017-12-18,10.9935,11.1357,False,10.9556,11.1357,reg,183637 +FTF,2017-12-19,11.0599,11.1452,False,10.9556,10.9935,reg,197462 +FTF,2017-12-20,11.1262,11.1262,False,11.0409,11.0409,reg,41042 +FTF,2017-12-21,11.0694,11.1452,False,11.0409,11.1452,reg,72593 +FTF,2017-12-22,11.1073,11.3252,False,11.0599,11.3158,reg,120915 +FTF,2017-12-26,11.1547,11.1641,False,11.0883,11.0883,reg,100901 +FTF,2017-12-27,11.2400,11.2873,False,11.1357,11.1736,reg,542062 +FTF,2017-12-28,11.2631,11.3396,False,11.1962,11.3396,reg,268774 +FTF,2017-12-29,11.3109,11.3491,False,11.2344,11.2344,reg,134052 +FTF,2018-01-02,11.2535,11.3300,False,11.2344,11.3109,reg,117761 +FTF,2018-01-03,11.2918,11.3205,False,11.2727,11.2822,reg,82611 +FTF,2018-01-04,11.3205,11.3488,False,11.2822,11.3300,reg,75361 +FTF,2018-01-05,11.3509,11.3683,False,11.3109,11.3683,reg,79696 +FTF,2018-01-08,11.3587,11.3683,False,11.3109,11.3205,reg,86435 +FTF,2018-01-09,11.3300,11.3508,False,11.3013,11.3491,reg,65903 +FTF,2018-01-10,11.3300,11.3491,False,11.3109,11.3491,reg,80628 +FTF,2018-01-11,11.3491,11.4256,False,11.3109,11.4256,reg,103650 +FTF,2018-01-12,11.2918,11.3969,False,11.2918,11.3874,reg,184771 +FTF,2018-01-16,11.3013,11.3683,False,11.2822,11.3109,reg,94880 +FTF,2018-01-17,11.3778,11.3778,False,11.3013,11.3013,reg,40958 +FTF,2018-01-18,11.3587,11.3683,False,11.3205,11.3396,reg,141230 +FTF,2018-01-19,11.3491,11.3874,False,11.3310,11.3587,reg,81520 +FTF,2018-01-22,11.3587,11.4065,False,11.3396,11.3396,reg,100539 +FTF,2018-01-23,11.4161,11.4352,False,11.3778,11.4065,reg,117053 +FTF,2018-01-24,11.4161,11.4543,False,11.3969,11.4448,reg,184187 +FTF,2018-01-25,11.3778,11.4448,False,11.3396,11.4161,reg,159908 +FTF,2018-01-26,11.4926,11.5163,False,11.4065,11.4448,reg,229319 +FTF,2018-01-29,11.4161,11.4448,False,11.3778,11.3969,reg,179330 +FTF,2018-01-30,11.2361,11.3808,False,11.1589,11.1589,reg,272046 +FTF,2018-01-31,11.2747,11.3133,False,11.2265,11.2650,reg,109738 +FTF,2018-02-01,11.2650,11.2843,False,11.2361,11.2747,reg,74891 +FTF,2018-02-02,11.1975,11.2361,False,11.1493,11.2072,reg,78495 +FTF,2018-02-05,11.0914,11.1975,False,10.9757,11.1975,reg,113362 +FTF,2018-02-06,11.1107,11.1493,False,10.8214,10.8214,reg,110568 +FTF,2018-02-07,11.1059,11.1879,False,11.0721,11.0721,reg,64456 +FTF,2018-02-08,10.9950,11.1107,False,10.9853,11.0914,reg,52492 +FTF,2018-02-09,10.9757,11.0143,False,10.8985,10.9082,reg,106625 +FTF,2018-02-12,10.9371,11.1300,False,10.8600,10.9757,reg,315382 +FTF,2018-02-13,10.9468,10.9564,False,10.8214,10.8889,reg,77189 +FTF,2018-02-14,10.9853,10.9950,False,10.8889,10.8889,reg,80628 +FTF,2018-02-15,11.0046,11.0336,False,10.9468,11.0046,reg,84769 +FTF,2018-02-16,10.9660,11.0046,False,10.9371,10.9564,reg,116369 +FTF,2018-02-20,10.9371,11.0046,False,10.8503,10.9371,reg,200929 +FTF,2018-02-21,10.9660,11.0046,False,10.8889,10.9178,reg,89396 +FTF,2018-02-22,10.9660,10.9857,False,10.8696,10.9660,reg,163487 +FTF,2018-02-23,10.9757,11.0046,False,10.9083,10.9950,reg,155796 +FTF,2018-02-26,10.9371,10.9757,False,10.9082,10.9660,reg,102430 +FTF,2018-02-27,10.8705,10.9887,False,10.8622,10.9692,reg,112110 +FTF,2018-02-28,10.9108,10.9303,False,10.8135,10.8622,reg,97615 +FTF,2018-03-01,10.8719,10.9108,False,10.8330,10.9108,reg,66344 +FTF,2018-03-02,10.8807,10.9108,False,10.8330,10.8524,reg,37120 +FTF,2018-03-05,10.8427,10.8816,False,10.8427,10.8816,reg,49064 +FTF,2018-03-06,10.8914,10.8914,False,10.8135,10.8427,reg,60013 +FTF,2018-03-07,10.8816,10.8914,False,10.8232,10.8719,reg,54425 +FTF,2018-03-08,10.8670,10.8914,False,10.8524,10.8914,reg,45393 +FTF,2018-03-09,10.9303,10.9400,False,10.8816,10.9011,reg,49097 +FTF,2018-03-12,10.9206,11.0179,False,10.9011,10.9498,reg,52470 +FTF,2018-03-13,10.9108,10.9887,False,10.9011,10.9303,reg,66307 +FTF,2018-03-14,10.9984,11.0178,False,10.9206,10.9498,reg,93869 +FTF,2018-03-15,10.9303,11.0276,False,10.9303,10.9887,reg,64398 +FTF,2018-03-16,10.9595,10.9595,False,10.9303,10.9303,reg,50319 +FTF,2018-03-19,10.8719,10.9595,False,10.8427,10.9595,reg,88611 +FTF,2018-03-20,10.9108,10.9303,False,10.8524,10.8524,reg,77259 +FTF,2018-03-21,10.8524,10.9206,False,10.7940,10.9108,reg,76971 +FTF,2018-03-22,10.8719,10.9011,False,10.8047,10.8135,reg,110533 +FTF,2018-03-23,10.9108,10.9344,False,10.8427,10.8816,reg,107330 +FTF,2018-03-26,10.9108,10.9303,False,10.9011,10.9108,reg,54145 +FTF,2018-03-27,10.9692,10.9887,False,10.8816,10.9887,reg,48246 +FTF,2018-03-28,10.9310,10.9703,False,10.9016,10.9703,reg,70852 +FTF,2018-03-29,10.9703,10.9900,False,10.9310,10.9310,reg,44050 +FTF,2018-04-02,10.9212,10.9696,False,10.9183,10.9507,reg,46558 +FTF,2018-04-03,10.9605,10.9605,False,10.9016,10.9212,reg,41824 +FTF,2018-04-04,10.9310,10.9409,False,10.9114,10.9212,reg,58341 +FTF,2018-04-05,10.9114,10.9409,False,10.9016,10.9310,reg,76389 +FTF,2018-04-06,10.9114,10.9507,False,10.8917,10.9016,reg,71075 +FTF,2018-04-09,10.9998,10.9998,False,10.9310,10.9310,reg,75964 +FTF,2018-04-10,11.0391,11.0489,False,10.9900,10.9900,reg,71364 +FTF,2018-04-11,11.0292,11.0587,False,10.9801,11.0587,reg,81764 +FTF,2018-04-12,11.0391,11.0391,False,10.9998,10.9998,reg,27646 +FTF,2018-04-13,11.0489,11.0489,False,10.9703,11.0489,reg,81724 +FTF,2018-04-16,11.0194,11.0391,False,11.0096,11.0292,reg,47376 +FTF,2018-04-17,10.9998,11.0293,False,10.9811,11.0096,reg,71258 +FTF,2018-04-18,11.0391,11.0391,False,10.9703,10.9900,reg,72753 +FTF,2018-04-19,10.9801,11.0194,False,10.9212,11.0194,reg,108839 +FTF,2018-04-20,10.9212,11.0292,False,10.9212,11.0292,reg,39488 +FTF,2018-04-23,10.9507,10.9703,False,10.9016,10.9114,reg,73923 +FTF,2018-04-24,10.9409,10.9998,False,10.9310,10.9507,reg,81642 +FTF,2018-04-25,10.9114,10.9595,False,10.9055,10.9507,reg,65372 +FTF,2018-04-26,10.9605,10.9605,False,10.8917,10.9114,reg,38465 +FTF,2018-04-27,10.9801,11.0297,False,10.9560,11.0297,reg,60352 +FTF,2018-04-30,10.9603,10.9702,False,10.8711,10.9603,reg,143838 +FTF,2018-05-01,10.9504,10.9801,False,10.9107,10.9504,reg,55925 +FTF,2018-05-02,10.9702,11.0098,False,10.9504,11.0098,reg,68744 +FTF,2018-05-03,10.9306,10.9999,False,10.9207,10.9900,reg,52568 +FTF,2018-05-04,10.9306,10.9801,False,10.9306,10.9405,reg,54513 +FTF,2018-05-07,10.9405,10.9702,False,10.9207,10.9207,reg,54728 +FTF,2018-05-08,10.9801,10.9801,False,10.9306,10.9603,reg,42158 +FTF,2018-05-09,10.9702,10.9702,False,10.9008,10.9702,reg,82688 +FTF,2018-05-10,10.9405,11.0198,False,10.9107,10.9999,reg,63441 +FTF,2018-05-11,10.9603,10.9603,False,10.9008,10.9504,reg,61529 +FTF,2018-05-14,10.9504,11.0098,False,10.8116,10.9405,reg,88272 +FTF,2018-05-15,10.9207,10.9999,False,10.8116,10.9999,reg,152494 +FTF,2018-05-16,10.9008,10.9405,False,10.8810,10.9405,reg,65802 +FTF,2018-05-17,10.8711,10.9207,False,10.8711,10.9207,reg,55445 +FTF,2018-05-18,10.8414,10.9008,False,10.8414,10.8711,reg,77565 +FTF,2018-05-21,10.8909,10.9207,False,10.8513,10.8810,reg,127757 +FTF,2018-05-22,10.9107,10.9107,False,10.8810,10.8909,reg,60542 +FTF,2018-05-23,10.9008,10.9207,False,10.8810,10.9207,reg,50566 +FTF,2018-05-24,10.9107,10.9504,False,10.9018,10.9207,reg,117676 +FTF,2018-05-25,10.9306,10.9504,False,10.9008,10.9207,reg,72989 +FTF,2018-05-29,10.9157,10.9504,False,10.8909,10.9504,reg,94403 +FTF,2018-05-30,10.9900,11.0000,False,10.9300,11.0000,reg,85975 +FTF,2018-05-31,11.0500,11.0500,False,10.9600,10.9900,reg,146774 +FTF,2018-06-01,10.9620,11.0600,False,10.9300,11.0600,reg,104896 +FTF,2018-06-04,10.9750,11.0300,False,10.9500,10.9700,reg,86098 +FTF,2018-06-05,10.9400,11.0100,False,10.9300,11.0100,reg,147484 +FTF,2018-06-06,10.9300,10.9500,False,10.8900,10.9500,reg,142420 +FTF,2018-06-07,10.9000,10.9300,False,10.8500,10.9300,reg,193980 diff --git a/company_library/FTFT.csv b/company_library/FTFT.csv index 853fb02b..3d4a1dcc 100644 --- a/company_library/FTFT.csv +++ b/company_library/FTFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTFT,2017-06-06,2.6242,2.6242,True,2.6242,2.6242,reg,0 -FTFT,2017-06-07,2.6242,2.6242,True,2.6242,2.6242,reg,0 -FTFT,2017-06-08,2.6242,2.6242,True,2.6242,2.6242,reg,0 FTFT,2017-06-09,2.6242,2.6242,True,2.6242,2.6242,reg,0 FTFT,2017-06-12,2.7050,2.7050,False,2.5500,2.6242,reg,3111 FTFT,2017-06-13,2.7000,2.8900,False,2.5100,2.8900,reg,53935 @@ -249,3 +246,6 @@ FTFT,2018-05-31,2.1500,2.2200,False,2.1500,2.1800,reg,58092 FTFT,2018-06-01,2.1800,2.7300,False,2.0900,2.2000,reg,1099824 FTFT,2018-06-04,2.0700,2.2553,False,2.0700,2.1400,reg,133958 FTFT,2018-06-05,2.0900,2.1984,False,2.0700,2.0700,reg,48661 +FTFT,2018-06-06,2.0900,2.1400,False,2.0900,2.1200,reg,35012 +FTFT,2018-06-07,2.0800,2.1100,False,2.0800,2.0950,reg,23744 +FTFT,2018-06-08,2.2200,2.3000,False,2.0900,2.0900,reg,152427 diff --git a/company_library/FTGC.csv b/company_library/FTGC.csv index de27da41..e9122f18 100644 --- a/company_library/FTGC.csv +++ b/company_library/FTGC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTGC,2017-06-06,19.5759,19.6983,False,19.5686,19.6772,reg,137550 -FTGC,2017-06-07,19.4699,19.6278,False,19.4156,19.6278,reg,61182 -FTGC,2017-06-08,19.5192,19.5488,False,19.4797,19.4991,reg,38815 FTGC,2017-06-09,19.5390,19.5982,False,19.5301,19.5587,reg,25445 FTGC,2017-06-12,19.3909,19.5390,False,19.3514,19.4797,reg,17355 FTGC,2017-06-13,19.3514,19.3613,False,19.2931,19.3415,reg,10366 @@ -249,3 +246,6 @@ FTGC,2018-05-31,21.6700,21.7237,False,21.5901,21.7110,reg,30611 FTGC,2018-06-01,21.6000,21.6000,False,21.5002,21.6000,reg,361151 FTGC,2018-06-04,21.3100,21.4900,False,21.2700,21.4900,reg,179431 FTGC,2018-06-05,21.2900,21.3100,False,21.2000,21.2600,reg,52646 +FTGC,2018-06-06,21.3900,21.3900,False,21.2700,21.3590,reg,129112 +FTGC,2018-06-07,21.3900,21.4300,False,21.3466,21.3600,reg,62203 +FTGC,2018-06-08,21.5000,21.5400,False,21.4300,21.5100,reg,970753 diff --git a/company_library/FTHI.csv b/company_library/FTHI.csv index 982ed4a5..18c264c8 100644 --- a/company_library/FTHI.csv +++ b/company_library/FTHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTHI,2017-06-06,20.7051,20.7051,False,20.5804,20.5804,reg,1443 -FTHI,2017-06-07,20.7435,20.8010,False,20.6102,20.8010,reg,3450 -FTHI,2017-06-08,20.7348,20.8298,False,20.6915,20.7325,reg,5080 FTHI,2017-06-09,20.8777,20.9545,False,20.6380,20.6380,reg,2622 FTHI,2017-06-12,20.8106,20.9065,False,20.7243,20.9065,reg,5642 FTHI,2017-06-13,20.8704,20.8944,False,20.8284,20.8284,reg,2447 @@ -249,3 +246,6 @@ FTHI,2018-05-31,22.4250,22.5405,False,22.4250,22.5400,reg,5593 FTHI,2018-06-01,22.6210,22.6500,False,22.6000,22.6400,reg,4962 FTHI,2018-06-04,22.7101,22.7400,False,22.6500,22.6500,reg,15220 FTHI,2018-06-05,22.8400,22.8400,False,22.6300,22.6300,reg,2938 +FTHI,2018-06-06,22.8400,22.9100,False,22.7700,22.8200,reg,3764 +FTHI,2018-06-07,22.9800,22.9800,False,22.8500,22.8500,reg,8750 +FTHI,2018-06-08,22.9520,22.9850,False,22.9400,22.9700,reg,31454 diff --git a/company_library/FTK.csv b/company_library/FTK.csv new file mode 100644 index 00000000..5fb0b109 --- /dev/null +++ b/company_library/FTK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FTK,2017-06-08,8.6700,9.2000,False,8.5400,9.0000,reg,1692201 +FTK,2017-06-09,9.4600,9.5450,False,8.7000,8.7000,reg,863247 +FTK,2017-06-12,9.4400,9.7500,False,9.4200,9.6000,reg,638630 +FTK,2017-06-13,9.8300,9.9750,False,9.4600,9.5100,reg,502875 +FTK,2017-06-14,9.2800,9.7500,False,9.1900,9.7300,reg,482069 +FTK,2017-06-15,8.8200,9.3300,False,8.7400,9.2500,reg,716654 +FTK,2017-06-16,8.9700,9.0000,False,8.6800,8.8000,reg,653134 +FTK,2017-06-19,8.7800,9.0850,False,8.7200,9.0200,reg,472638 +FTK,2017-06-20,8.5500,8.7400,False,8.2600,8.6200,reg,685238 +FTK,2017-06-21,7.9500,8.4600,False,7.6800,8.3900,reg,1225815 +FTK,2017-06-22,8.0300,8.2200,False,7.9600,8.0100,reg,962767 +FTK,2017-06-23,8.3000,8.3300,False,8.0000,8.0800,reg,1453160 +FTK,2017-06-26,8.3800,8.4500,False,8.1900,8.3400,reg,550563 +FTK,2017-06-27,8.2700,8.6100,False,8.2600,8.4300,reg,593600 +FTK,2017-06-28,8.5800,8.7300,False,8.2716,8.3400,reg,793152 +FTK,2017-06-29,8.7900,8.9800,False,8.5896,8.7000,reg,818332 +FTK,2017-06-30,8.9400,9.0500,False,8.7700,8.8900,reg,1102831 +FTK,2017-07-05,8.7400,9.0600,False,8.6800,9.0000,reg,547189 +FTK,2017-07-06,8.6900,8.9500,False,8.6700,8.7700,reg,598691 +FTK,2017-07-07,8.6900,8.7200,False,8.4550,8.6600,reg,456373 +FTK,2017-07-10,8.9900,9.0800,False,8.6000,8.6100,reg,455656 +FTK,2017-07-11,9.1700,9.3400,False,8.8900,9.0100,reg,789028 +FTK,2017-07-12,9.1600,9.3400,False,9.0900,9.3100,reg,651976 +FTK,2017-07-13,9.3100,9.4800,False,9.1700,9.1700,reg,678552 +FTK,2017-07-14,9.3400,9.5300,False,9.3200,9.3200,reg,455928 +FTK,2017-07-17,9.2900,9.4600,False,9.2400,9.3200,reg,313646 +FTK,2017-07-18,9.1900,9.3900,False,9.1500,9.3800,reg,302144 +FTK,2017-07-19,9.3000,9.3900,False,9.1200,9.1900,reg,707863 +FTK,2017-07-20,8.8700,9.3100,False,8.7700,9.1900,reg,577190 +FTK,2017-07-21,8.5500,8.9435,False,8.5000,8.9100,reg,746967 +FTK,2017-07-24,8.3800,8.6000,False,8.3200,8.5900,reg,406877 +FTK,2017-07-25,8.3200,8.6100,False,8.3100,8.5800,reg,595403 +FTK,2017-07-26,8.4700,8.6400,False,8.1500,8.4500,reg,675017 +FTK,2017-07-27,8.4700,8.5400,False,8.3700,8.5100,reg,310313 +FTK,2017-07-28,8.4000,8.5900,False,8.3500,8.4500,reg,398047 +FTK,2017-07-31,8.4200,8.4900,False,8.0500,8.3500,reg,748121 +FTK,2017-08-01,8.2700,8.4200,False,8.0900,8.4200,reg,588825 +FTK,2017-08-02,5.4600,7.5100,False,4.9100,7.5100,reg,10879934 +FTK,2017-08-03,5.9100,6.1600,False,5.4400,5.4800,reg,4006315 +FTK,2017-08-04,6.3500,6.5100,False,5.9300,5.9600,reg,2320329 +FTK,2017-08-07,6.3800,6.4300,False,6.2000,6.2900,reg,991569 +FTK,2017-08-08,6.3700,6.5400,False,6.2000,6.2900,reg,1333178 +FTK,2017-08-09,6.1100,6.5100,False,6.0800,6.3700,reg,1424275 +FTK,2017-08-10,5.9600,6.1900,False,5.9000,6.1600,reg,1029076 +FTK,2017-08-11,5.9500,6.0900,False,5.6900,5.7900,reg,932040 +FTK,2017-08-14,5.9700,6.1900,False,5.7950,5.9600,reg,1304333 +FTK,2017-08-15,5.9000,5.9500,False,5.7330,5.9300,reg,1363020 +FTK,2017-08-16,5.8600,5.9700,False,5.8500,5.9200,reg,813360 +FTK,2017-08-17,5.5800,5.9200,False,5.5400,5.8100,reg,1194090 +FTK,2017-08-18,5.6300,5.6500,False,5.4900,5.5600,reg,1046026 +FTK,2017-08-21,5.6000,5.6800,False,5.4900,5.6100,reg,587156 +FTK,2017-08-22,5.5000,5.7500,False,5.4700,5.6600,reg,724342 +FTK,2017-08-23,5.4900,5.9200,False,5.4600,5.6200,reg,1208366 +FTK,2017-08-24,5.4400,5.5600,False,5.3600,5.4800,reg,965773 +FTK,2017-08-25,5.4700,5.6100,False,5.4400,5.4700,reg,677467 +FTK,2017-08-28,5.2900,5.5200,False,5.2300,5.4700,reg,674883 +FTK,2017-08-29,5.1800,5.2700,False,5.1200,5.2100,reg,819921 +FTK,2017-08-30,5.1000,5.1900,False,5.0400,5.1600,reg,868974 +FTK,2017-08-31,5.1800,5.2150,False,5.1200,5.1200,reg,694726 +FTK,2017-09-01,5.2100,5.2400,False,5.1500,5.2000,reg,460254 +FTK,2017-09-05,5.1200,5.3800,False,5.1100,5.2500,reg,921887 +FTK,2017-09-06,5.2300,5.3500,False,5.1810,5.2000,reg,873373 +FTK,2017-09-07,5.1800,5.2700,False,5.0600,5.2300,reg,556063 +FTK,2017-09-08,4.8000,5.1700,False,4.5600,5.1600,reg,3639591 +FTK,2017-09-11,5.1100,5.2250,False,4.8050,4.8200,reg,1599175 +FTK,2017-09-12,5.2100,5.3600,False,5.0800,5.1100,reg,1259563 +FTK,2017-09-13,5.5100,5.7600,False,5.2010,5.2200,reg,3458351 +FTK,2017-09-14,5.5900,5.7300,False,5.5000,5.5500,reg,2360879 +FTK,2017-09-15,5.7000,5.8000,False,5.5400,5.5600,reg,2059491 +FTK,2017-09-18,5.4200,5.8200,False,5.3550,5.6600,reg,1545297 +FTK,2017-09-19,5.4800,5.6400,False,5.4200,5.4500,reg,1273166 +FTK,2017-09-20,5.5800,5.7150,False,5.5100,5.5500,reg,918111 +FTK,2017-09-21,5.2900,5.6100,False,5.2600,5.5600,reg,950334 +FTK,2017-09-22,5.3600,5.4000,False,5.1800,5.2800,reg,1637659 +FTK,2017-09-25,5.4000,5.6000,False,5.3800,5.3800,reg,1218218 +FTK,2017-09-26,5.1600,5.3600,False,4.9900,5.0000,reg,1760782 +FTK,2017-09-27,4.9000,5.2800,False,4.8500,5.1200,reg,3376563 +FTK,2017-09-28,4.7700,4.9800,False,4.4800,4.9400,reg,2988465 +FTK,2017-09-29,4.6500,4.8000,False,4.5400,4.7100,reg,1129876 +FTK,2017-10-02,4.9900,5.0200,False,4.5500,4.5500,reg,1680151 +FTK,2017-10-03,5.3100,5.4800,False,4.8700,4.9400,reg,1966345 +FTK,2017-10-04,4.9200,5.3000,False,4.8700,5.2700,reg,1581205 +FTK,2017-10-05,5.0400,5.1700,False,4.9500,4.9500,reg,811974 +FTK,2017-10-06,4.8000,5.0300,False,4.7900,4.9300,reg,872412 +FTK,2017-10-09,4.9800,5.0250,False,4.7900,4.7900,reg,690659 +FTK,2017-10-10,4.9700,5.2500,False,4.9700,5.0500,reg,675272 +FTK,2017-10-11,4.9600,5.0400,False,4.8400,4.9300,reg,530163 +FTK,2017-10-12,4.7800,4.9000,False,4.6900,4.8400,reg,833994 +FTK,2017-10-13,4.7300,4.9600,False,4.6950,4.8800,reg,1299008 +FTK,2017-10-16,4.7500,4.9200,False,4.7000,4.7900,reg,918452 +FTK,2017-10-17,4.8400,4.8800,False,4.6600,4.7600,reg,828555 +FTK,2017-10-18,4.8700,4.9300,False,4.7300,4.8400,reg,947553 +FTK,2017-10-19,4.7800,4.8620,False,4.6600,4.7800,reg,908635 +FTK,2017-10-20,4.8500,4.8800,False,4.7400,4.7900,reg,447462 +FTK,2017-10-23,4.7800,4.9000,False,4.7700,4.8600,reg,514267 +FTK,2017-10-24,4.7800,4.8800,False,4.7700,4.8000,reg,429820 +FTK,2017-10-25,4.7200,4.8200,False,4.5900,4.7600,reg,515235 +FTK,2017-10-26,4.8200,4.8300,False,4.6200,4.7100,reg,609659 +FTK,2017-10-27,4.8200,4.8300,False,4.5000,4.7900,reg,703508 +FTK,2017-10-30,4.9000,5.0000,False,4.8000,4.8400,reg,695828 +FTK,2017-10-31,4.9200,5.0500,False,4.8750,4.8900,reg,789814 +FTK,2017-11-01,4.8500,5.2550,False,4.8200,5.0100,reg,725708 +FTK,2017-11-02,4.7900,4.9100,False,4.7500,4.8800,reg,433433 +FTK,2017-11-03,4.8800,4.9000,False,4.6800,4.7800,reg,497358 +FTK,2017-11-06,5.2300,5.2900,False,4.8370,4.9300,reg,1028668 +FTK,2017-11-07,5.1000,5.2672,False,4.9900,5.2500,reg,1192380 +FTK,2017-11-08,4.2800,4.6700,False,4.1400,4.6500,reg,4501967 +FTK,2017-11-09,4.5700,4.7800,False,4.2100,4.2100,reg,1808440 +FTK,2017-11-10,4.8200,4.8600,False,4.5500,4.5500,reg,1151326 +FTK,2017-11-13,4.8000,4.9700,False,4.6600,4.8000,reg,1124244 +FTK,2017-11-14,4.6100,4.7300,False,4.4800,4.7300,reg,952982 +FTK,2017-11-15,4.5600,4.6800,False,4.4800,4.4800,reg,775599 +FTK,2017-11-16,4.5100,4.6400,False,4.4900,4.5500,reg,502963 +FTK,2017-11-17,4.7300,4.7600,False,4.4400,4.5600,reg,819097 +FTK,2017-11-20,4.6500,4.7200,False,4.5200,4.7100,reg,921823 +FTK,2017-11-21,4.5400,4.7300,False,4.5100,4.6500,reg,851003 +FTK,2017-11-22,4.8100,4.8450,False,4.5391,4.6300,reg,970060 +FTK,2017-11-27,4.4900,4.7000,False,4.4000,4.5900,reg,1043316 +FTK,2017-11-28,4.7200,4.7300,False,4.4500,4.4800,reg,1092398 +FTK,2017-11-29,4.8700,4.9700,False,4.7200,4.7300,reg,1280427 +FTK,2017-11-30,4.7200,5.1250,False,4.7200,4.9200,reg,1591367 +FTK,2017-12-01,4.7300,4.8700,False,4.5800,4.7500,reg,1168614 +FTK,2017-12-04,4.6500,4.8190,False,4.6300,4.7400,reg,668964 +FTK,2017-12-05,4.5600,4.6850,False,4.4950,4.6500,reg,708277 +FTK,2017-12-06,4.5800,4.6000,False,4.4000,4.4700,reg,1014564 +FTK,2017-12-07,4.5100,4.5700,False,4.4500,4.5100,reg,707764 +FTK,2017-12-08,4.6100,4.6800,False,4.5200,4.5500,reg,692582 +FTK,2017-12-11,4.8400,4.9000,False,4.5800,4.8700,reg,1050492 +FTK,2017-12-12,4.7600,4.8700,False,4.7300,4.8600,reg,470894 +FTK,2017-12-13,4.5500,4.8599,False,4.5100,4.7500,reg,1468849 +FTK,2017-12-14,4.5200,4.7000,False,4.4100,4.6000,reg,1752580 +FTK,2017-12-15,4.4500,4.5800,False,4.3700,4.5400,reg,2179660 +FTK,2017-12-18,4.5900,4.6500,False,4.4500,4.4600,reg,1028539 +FTK,2017-12-19,4.5400,4.6800,False,4.5400,4.6000,reg,1042573 +FTK,2017-12-20,4.5000,4.5800,False,4.4600,4.5700,reg,628105 +FTK,2017-12-21,4.6400,4.7000,False,4.4796,4.4900,reg,705613 +FTK,2017-12-22,4.6100,4.6900,False,4.5000,4.6900,reg,726180 +FTK,2017-12-26,4.7600,4.9700,False,4.6100,4.6100,reg,1217829 +FTK,2017-12-27,4.6700,4.7754,False,4.6000,4.7600,reg,661228 +FTK,2017-12-28,4.8300,4.8400,False,4.6700,4.7000,reg,458797 +FTK,2017-12-29,4.6600,4.9101,False,4.6500,4.8200,reg,643659 +FTK,2018-01-02,5.3000,5.3100,False,4.7000,4.7000,reg,1723648 +FTK,2018-01-03,5.3000,5.4400,False,5.0200,5.3700,reg,1461628 +FTK,2018-01-04,5.3500,5.4000,False,5.2800,5.3700,reg,1034731 +FTK,2018-01-05,5.2800,5.3500,False,5.1300,5.3500,reg,918281 +FTK,2018-01-08,5.3900,5.4200,False,5.2000,5.2600,reg,674493 +FTK,2018-01-09,5.6100,5.6300,False,5.3600,5.4200,reg,1142318 +FTK,2018-01-10,5.5100,5.7000,False,5.4000,5.6500,reg,1038371 +FTK,2018-01-11,5.8800,6.0790,False,5.5100,5.5600,reg,1391708 +FTK,2018-01-12,5.9300,5.9600,False,5.6200,5.8700,reg,1453976 +FTK,2018-01-16,5.8500,6.1700,False,5.7700,6.0500,reg,1529940 +FTK,2018-01-17,6.0600,6.2300,False,5.9498,6.0200,reg,1272416 +FTK,2018-01-18,5.6100,6.0200,False,5.5900,6.0200,reg,1227132 +FTK,2018-01-19,5.6400,5.7750,False,5.5800,5.6300,reg,676891 +FTK,2018-01-22,5.7100,5.7600,False,5.5900,5.6600,reg,709888 +FTK,2018-01-23,5.9400,5.9600,False,5.6300,5.7300,reg,930986 +FTK,2018-01-24,5.9200,6.0000,False,5.7950,6.0000,reg,718286 +FTK,2018-01-25,6.2500,6.4886,False,5.9200,5.9600,reg,1711696 +FTK,2018-01-26,6.3400,6.5000,False,6.1900,6.2600,reg,1285785 +FTK,2018-01-29,5.6600,6.2900,False,5.6500,6.2900,reg,1230950 +FTK,2018-01-30,5.6100,5.6900,False,5.2900,5.5600,reg,1084985 +FTK,2018-01-31,5.5000,5.6500,False,5.4400,5.6500,reg,894416 +FTK,2018-02-01,5.5200,5.7000,False,5.3900,5.5000,reg,1171112 +FTK,2018-02-02,5.4200,5.5600,False,5.2200,5.4200,reg,925513 +FTK,2018-02-05,5.2000,5.5600,False,5.2000,5.3500,reg,1274650 +FTK,2018-02-06,5.4600,5.5400,False,5.0500,5.0900,reg,1456593 +FTK,2018-02-07,5.0600,5.4700,False,5.0300,5.4600,reg,1190944 +FTK,2018-02-08,4.8600,5.1700,False,4.6950,5.1000,reg,1363014 +FTK,2018-02-09,4.8300,4.9200,False,4.7300,4.9100,reg,1663185 +FTK,2018-02-12,4.9900,5.0700,False,4.8500,4.9000,reg,750788 +FTK,2018-02-13,5.0000,5.0200,False,4.9150,4.9300,reg,404857 +FTK,2018-02-14,5.4200,5.4950,False,4.9100,4.9100,reg,1552285 +FTK,2018-02-15,5.5800,5.5800,False,5.3750,5.4500,reg,855758 +FTK,2018-02-16,5.5300,5.7250,False,5.5100,5.5400,reg,916849 +FTK,2018-02-20,5.5900,5.8200,False,5.5000,5.5200,reg,1156353 +FTK,2018-02-21,5.7400,5.8400,False,5.2100,5.6500,reg,1570525 +FTK,2018-02-22,6.0600,6.2350,False,5.7870,5.8700,reg,1733920 +FTK,2018-02-23,6.1400,6.3100,False,6.0000,6.1300,reg,1149081 +FTK,2018-02-26,6.3200,6.3500,False,6.0600,6.1500,reg,846741 +FTK,2018-02-27,6.2400,6.6800,False,6.2400,6.4600,reg,977071 +FTK,2018-02-28,5.9500,6.3300,False,5.9000,6.2800,reg,918169 +FTK,2018-03-01,6.0600,6.2300,False,5.9000,5.9200,reg,1001789 +FTK,2018-03-02,6.2600,6.2800,False,5.9362,5.9700,reg,759704 +FTK,2018-03-05,6.4200,6.5400,False,6.2000,6.2000,reg,696674 +FTK,2018-03-06,6.6000,6.7100,False,6.4600,6.4600,reg,960875 +FTK,2018-03-07,6.6200,6.7050,False,6.4000,6.5000,reg,1430436 +FTK,2018-03-08,6.4500,6.7000,False,6.3713,6.6300,reg,894725 +FTK,2018-03-09,6.4400,6.5300,False,6.3500,6.5300,reg,804618 +FTK,2018-03-12,6.4700,6.6200,False,6.3800,6.4500,reg,833395 +FTK,2018-03-13,6.1300,6.5300,False,6.0800,6.5000,reg,1030287 +FTK,2018-03-14,6.2600,6.3600,False,6.1100,6.1700,reg,943363 +FTK,2018-03-15,6.2000,6.3300,False,6.0650,6.3300,reg,754819 +FTK,2018-03-16,6.1300,6.2400,False,6.0400,6.2100,reg,1099682 +FTK,2018-03-19,6.2600,6.3000,False,5.9500,6.0700,reg,690570 +FTK,2018-03-20,6.1800,6.3900,False,6.1500,6.3300,reg,390659 +FTK,2018-03-21,6.3600,6.4950,False,6.1700,6.1900,reg,1004061 +FTK,2018-03-22,6.2100,6.4400,False,6.2100,6.2500,reg,522905 +FTK,2018-03-23,6.2300,6.5000,False,6.1500,6.2600,reg,613872 +FTK,2018-03-26,6.4000,6.4200,False,6.1000,6.3300,reg,753142 +FTK,2018-03-27,6.1300,6.4200,False,6.0900,6.4000,reg,574274 +FTK,2018-03-28,6.0400,6.2700,False,6.0100,6.1300,reg,480552 +FTK,2018-03-29,6.1000,6.1900,False,6.0400,6.0600,reg,681663 +FTK,2018-04-02,5.8500,6.0900,False,5.7269,6.0700,reg,2017585 +FTK,2018-04-03,6.0300,6.0900,False,5.8000,5.9000,reg,1059559 +FTK,2018-04-04,6.0600,6.1200,False,5.9000,5.9700,reg,935803 +FTK,2018-04-05,6.2900,6.3500,False,6.0700,6.1400,reg,955885 +FTK,2018-04-06,6.1900,6.4200,False,6.1200,6.2600,reg,986546 +FTK,2018-04-09,6.0700,6.2600,False,6.0600,6.2600,reg,633145 +FTK,2018-04-10,6.1900,6.2800,False,6.0800,6.1900,reg,1011661 +FTK,2018-04-11,6.3900,6.5000,False,6.1650,6.1900,reg,1178440 +FTK,2018-04-12,6.4300,6.5100,False,6.2600,6.4600,reg,857338 +FTK,2018-04-13,6.3600,6.4900,False,6.2700,6.4800,reg,780345 +FTK,2018-04-16,6.3300,6.4300,False,6.2300,6.3600,reg,718579 +FTK,2018-04-17,6.4200,6.4600,False,6.3000,6.3400,reg,677303 +FTK,2018-04-18,6.6000,6.7700,False,6.4300,6.4500,reg,1190648 +FTK,2018-04-19,6.6300,6.7500,False,6.4350,6.6500,reg,817606 +FTK,2018-04-20,6.3200,6.6100,False,6.2600,6.6000,reg,1249445 +FTK,2018-04-23,4.1500,5.0700,False,3.8200,4.8000,reg,8796537 +FTK,2018-04-24,4.0000,4.3150,False,3.9400,4.1300,reg,3449973 +FTK,2018-04-25,3.9000,4.0800,False,3.8900,4.0100,reg,2354019 +FTK,2018-04-26,3.8500,4.0000,False,3.8400,3.9500,reg,1894771 +FTK,2018-04-27,3.7400,3.8400,False,3.6850,3.8000,reg,1873941 +FTK,2018-04-30,3.5700,3.8100,False,3.3800,3.6800,reg,2851304 +FTK,2018-05-01,3.7600,3.8100,False,3.5300,3.5700,reg,1544605 +FTK,2018-05-02,3.9100,3.9700,False,3.7600,3.7600,reg,1273218 +FTK,2018-05-03,3.6900,3.9400,False,3.5100,3.8800,reg,1452949 +FTK,2018-05-04,3.8100,3.8900,False,3.6500,3.6600,reg,909720 +FTK,2018-05-07,3.7600,3.9600,False,3.7500,3.8200,reg,1200305 +FTK,2018-05-08,3.7200,3.8000,False,3.6100,3.7600,reg,1390517 +FTK,2018-05-09,3.8300,3.8600,False,3.7100,3.7600,reg,1102437 +FTK,2018-05-10,3.7400,4.0000,False,3.5100,3.7500,reg,2180855 +FTK,2018-05-11,3.5500,3.7500,False,3.5200,3.7300,reg,1613538 +FTK,2018-05-14,3.5200,3.6168,False,3.5200,3.5900,reg,924804 +FTK,2018-05-15,3.3900,3.5200,False,3.1501,3.5200,reg,2209866 +FTK,2018-05-16,3.3800,3.4500,False,3.2300,3.3700,reg,1331296 +FTK,2018-05-17,3.5900,3.8100,False,3.5400,3.5500,reg,2690643 +FTK,2018-05-18,3.5000,3.6100,False,3.4600,3.6000,reg,1212093 +FTK,2018-05-21,3.5100,3.6000,False,3.4500,3.5100,reg,1175780 +FTK,2018-05-22,3.3500,3.5300,False,3.3500,3.5100,reg,1328363 +FTK,2018-05-23,3.2900,3.3600,False,3.2600,3.3500,reg,887730 +FTK,2018-05-24,3.2000,3.2620,False,3.1650,3.2600,reg,940336 +FTK,2018-05-25,3.1900,3.2050,False,3.0700,3.1600,reg,1349958 +FTK,2018-05-29,3.0900,3.2000,False,3.0700,3.1400,reg,1161847 +FTK,2018-05-30,3.2000,3.2200,False,3.0950,3.1200,reg,776375 +FTK,2018-05-31,3.1300,3.2300,False,3.1100,3.1900,reg,733327 +FTK,2018-06-01,3.1000,3.1850,False,3.0800,3.1600,reg,532947 +FTK,2018-06-04,3.1400,3.1500,False,3.0500,3.1200,reg,1076493 +FTK,2018-06-05,3.3300,3.3600,False,3.1448,3.1500,reg,1055021 +FTK,2018-06-06,3.3600,3.4000,False,3.3050,3.3100,reg,732570 +FTK,2018-06-07,3.4000,3.5000,False,3.3200,3.3600,reg,858020 diff --git a/company_library/FTLB.csv b/company_library/FTLB.csv index bb932e7d..0a77e7c3 100644 --- a/company_library/FTLB.csv +++ b/company_library/FTLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTLB,2017-06-06,20.6058,20.8098,False,20.5669,20.5766,reg,4514 -FTLB,2017-06-07,20.8292,21.0818,False,20.5766,21.0818,reg,10898 -FTLB,2017-06-08,20.9361,20.9361,False,20.7888,20.8778,reg,8113 FTLB,2017-06-09,20.9555,21.0332,False,20.8875,20.9555,reg,3293 FTLB,2017-06-12,20.8778,21.0041,False,20.8389,21.0041,reg,4581 FTLB,2017-06-13,20.9992,21.0235,False,20.8839,20.9068,reg,7113 @@ -249,3 +246,6 @@ FTLB,2018-05-31,22.2390,22.2642,False,22.2299,22.2600,reg,2140 FTLB,2018-06-01,22.3277,22.3390,False,22.3218,22.3390,reg,1479 FTLB,2018-06-04,22.4026,22.4205,False,22.3802,22.3802,reg,1077 FTLB,2018-06-05,22.4797,22.5100,False,22.4797,22.4800,reg,1746 +FTLB,2018-06-06,22.5781,22.5781,False,22.4931,22.5299,reg,1070 +FTLB,2018-06-07,22.6600,22.6600,False,22.6500,22.6500,reg,785 +FTLB,2018-06-08,22.7000,22.7000,False,22.6270,22.6890,reg,856 diff --git a/company_library/FTNT.csv b/company_library/FTNT.csv index 66cb3fea..c6338e27 100644 --- a/company_library/FTNT.csv +++ b/company_library/FTNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTNT,2017-06-06,39.0900,39.4400,False,38.9100,39.1500,reg,2499812 -FTNT,2017-06-07,39.2000,39.2200,False,38.5500,39.0000,reg,3059445 -FTNT,2017-06-08,39.5200,39.5900,False,38.5300,39.0800,reg,2230818 FTNT,2017-06-09,37.3200,39.6800,False,36.8000,39.6100,reg,3647410 FTNT,2017-06-12,37.4300,37.4800,False,35.7700,36.8800,reg,3568773 FTNT,2017-06-13,37.9400,38.0100,False,37.4300,37.6600,reg,986134 @@ -249,3 +246,6 @@ FTNT,2018-05-31,61.1800,62.1300,False,61.0000,61.1600,reg,2020931 FTNT,2018-06-01,62.0000,62.0900,False,61.5200,61.5600,reg,1255396 FTNT,2018-06-04,62.4700,62.6500,False,61.5601,62.4800,reg,1135769 FTNT,2018-06-05,63.2000,63.2700,False,62.0300,62.6900,reg,1464656 +FTNT,2018-06-06,63.2900,63.5700,False,62.7500,63.3000,reg,1380748 +FTNT,2018-06-07,61.5000,63.7200,False,60.8300,63.3900,reg,1745604 +FTNT,2018-06-08,62.5300,62.6700,False,60.8600,61.5000,reg,1315050 diff --git a/company_library/FTR.csv b/company_library/FTR.csv index b531a2f6..dca69932 100644 --- a/company_library/FTR.csv +++ b/company_library/FTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTR,2017-06-06,16.6091,17.0014,False,16.2168,16.6091,reg,1697290 -FTR,2017-06-07,15.9552,17.0014,False,15.6936,16.6091,reg,2151368 -FTR,2017-06-08,16.0206,16.4783,False,15.6936,16.2168,reg,1378776 FTR,2017-06-09,16.0860,16.3475,False,15.9552,15.9552,reg,863537 FTR,2017-06-12,16.6745,17.2630,False,16.0860,16.2168,reg,2184776 FTR,2017-06-13,18.0921,18.3622,False,16.8770,17.0120,reg,2564839 @@ -249,3 +246,6 @@ FTR,2018-05-31,7.4300,7.7800,False,7.1710,7.6700,reg,5306377 FTR,2018-06-01,7.4900,7.5300,False,7.3000,7.4200,reg,7905174 FTR,2018-06-04,7.6800,7.7300,False,7.5000,7.5400,reg,2124155 FTR,2018-06-05,7.7000,7.7100,False,7.5000,7.6900,reg,2432375 +FTR,2018-06-06,7.3200,7.7489,False,7.3000,7.7300,reg,3806194 +FTR,2018-06-07,7.3200,7.4300,False,7.2400,7.3000,reg,3627811 +FTR,2018-06-08,7.3300,7.3800,False,7.2450,7.3300,reg,1723164 diff --git a/company_library/FTRI.csv b/company_library/FTRI.csv index 90906286..1b01e9f7 100644 --- a/company_library/FTRI.csv +++ b/company_library/FTRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTRI,2017-06-06,10.8009,10.8009,False,10.8009,10.8009,reg,511 -FTRI,2017-06-07,10.8009,10.8009,False,10.8009,10.8009,reg,77 -FTRI,2017-06-08,10.7260,10.8414,False,10.7260,10.8056,reg,7574 FTRI,2017-06-09,10.8298,10.9184,False,10.7645,10.7645,reg,2594 FTRI,2017-06-12,10.8318,10.9251,False,10.8318,10.9088,reg,2867 FTRI,2017-06-13,10.9857,11.0132,False,10.9466,10.9665,reg,1659 @@ -248,4 +245,7 @@ FTRI,2018-05-30,12.6200,12.6200,False,12.6200,12.6200,reg,76 FTRI,2018-05-31,12.8144,12.9900,False,12.8144,12.9900,reg,4624 FTRI,2018-06-01,12.9300,12.9300,False,12.9300,12.9300,reg,241 FTRI,2018-06-04,12.9348,12.9485,False,12.9348,12.9485,reg,1299 -FTRI,2018-06-05,12.9348,12.9348,False,12.9348,12.9348,reg,0 +FTRI,2018-06-05,12.9348,12.9348,False,12.9348,12.9348,reg,79 +FTRI,2018-06-06,13.0115,13.0115,False,12.9300,12.9300,reg,1721 +FTRI,2018-06-07,13.0300,13.0300,False,13.0300,13.0300,reg,3060 +FTRI,2018-06-08,13.1107,13.1107,False,13.1107,13.1107,reg,110 diff --git a/company_library/FTRPR.csv b/company_library/FTRPR.csv index 5651ac14..728b6cf5 100644 --- a/company_library/FTRPR.csv +++ b/company_library/FTRPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTRPR,2017-06-06,18.0358,18.2918,False,17.6381,17.8288,reg,42923 -FTRPR,2017-06-07,17.3440,18.1443,False,17.3248,17.9541,reg,50887 -FTRPR,2017-06-08,17.6381,17.8778,False,17.3222,17.3222,reg,42032 FTRPR,2017-06-09,17.9758,18.7003,False,17.5183,17.5183,reg,61144 FTRPR,2017-06-12,18.4062,18.6567,False,17.7035,17.9758,reg,157369 FTRPR,2017-06-13,19.1370,19.7662,False,17.7480,17.7480,reg,47075 @@ -249,3 +246,6 @@ FTRPR,2018-05-31,12.5400,13.0100,False,12.2500,12.9800,reg,365797 FTRPR,2018-06-01,12.5900,12.7400,False,12.4100,12.7400,reg,4464793 FTRPR,2018-06-04,12.9500,12.9600,False,12.7100,12.9600,reg,64069 FTRPR,2018-06-05,12.9500,12.9500,False,12.7100,12.8400,reg,76488 +FTRPR,2018-06-06,12.4700,12.9500,False,12.4600,12.9500,reg,349266 +FTRPR,2018-06-07,12.3800,12.6500,False,12.3400,12.5000,reg,776573 +FTRPR,2018-06-08,12.4100,12.4600,False,12.3400,12.4000,reg,558446 diff --git a/company_library/FTSL.csv b/company_library/FTSL.csv index 98aa9f5c..587f9330 100644 --- a/company_library/FTSL.csv +++ b/company_library/FTSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTSL,2017-06-06,46.7842,46.8420,False,46.7649,46.7938,reg,119054 -FTSL,2017-06-07,46.7842,46.8323,False,46.7649,46.7649,reg,96961 -FTSL,2017-06-08,46.8034,46.8419,False,46.7456,46.8131,reg,92614 FTSL,2017-06-09,46.7745,46.8227,False,46.7396,46.7456,reg,106351 FTSL,2017-06-12,46.8034,46.8227,False,46.7649,46.7649,reg,80919 FTSL,2017-06-13,46.7842,46.8420,False,46.7649,46.8227,reg,66765 @@ -249,3 +246,6 @@ FTSL,2018-05-31,47.9900,48.0000,False,47.9500,47.9800,reg,119438 FTSL,2018-06-01,47.9100,48.0000,False,47.8900,47.9900,reg,528010 FTSL,2018-06-04,47.9700,47.9850,False,47.9383,47.9800,reg,278048 FTSL,2018-06-05,48.0000,48.0100,False,47.9900,48.0000,reg,145379 +FTSL,2018-06-06,47.9900,48.0290,False,47.9700,47.9700,reg,138030 +FTSL,2018-06-07,48.0250,48.0500,False,47.9600,47.9600,reg,260498 +FTSL,2018-06-08,48.0400,48.0400,False,48.0176,48.0200,reg,177025 diff --git a/company_library/FTSM.csv b/company_library/FTSM.csv index 0c68a888..29d2b267 100644 --- a/company_library/FTSM.csv +++ b/company_library/FTSM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTSM,2017-06-06,58.9716,58.9912,False,58.9519,58.9814,reg,284880 -FTSM,2017-06-07,58.9814,58.9912,False,58.9716,58.9912,reg,408653 -FTSM,2017-06-08,58.9716,58.9912,False,58.9617,58.9716,reg,85516 FTSM,2017-06-09,58.9814,58.9961,False,58.9617,58.9617,reg,148243 FTSM,2017-06-12,58.9912,59.0109,False,58.9617,58.9814,reg,488286 FTSM,2017-06-13,58.9912,59.0011,False,58.9716,59.0011,reg,113291 @@ -249,3 +246,6 @@ FTSM,2018-05-31,60.0000,60.0100,False,59.9800,60.0100,reg,366794 FTSM,2018-06-01,60.0200,60.0200,False,59.9900,59.9900,reg,721860 FTSM,2018-06-04,60.0100,60.0200,False,60.0000,60.0000,reg,311817 FTSM,2018-06-05,60.0100,60.0200,False,59.9900,60.0100,reg,415960 +FTSM,2018-06-06,60.0000,60.0200,False,59.9800,60.0000,reg,495910 +FTSM,2018-06-07,60.0050,60.0100,False,59.9900,59.9900,reg,554964 +FTSM,2018-06-08,60.0400,60.0400,False,60.0000,60.0100,reg,564950 diff --git a/company_library/FTXD.csv b/company_library/FTXD.csv index 7904f81d..a994be4c 100644 --- a/company_library/FTXD.csv +++ b/company_library/FTXD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXD,2017-06-06,19.7635,19.7635,False,19.7635,19.7635,reg,100 -FTXD,2017-06-07,19.7635,19.7635,False,19.7635,19.7635,reg,0 -FTXD,2017-06-08,19.7635,19.7635,False,19.7635,19.7635,reg,5 FTXD,2017-06-09,19.7635,19.7635,False,19.7635,19.7635,reg,0 FTXD,2017-06-12,19.7635,19.7635,False,19.7635,19.7635,reg,4 FTXD,2017-06-13,19.5994,19.5994,False,19.5994,19.5994,reg,101 @@ -248,4 +245,7 @@ FTXD,2018-05-30,21.5072,21.5072,False,21.5072,21.5072,reg,0 FTXD,2018-05-31,21.6110,21.6110,False,21.6110,21.6110,reg,1101 FTXD,2018-06-01,21.6110,21.6110,False,21.6110,21.6110,reg,16 FTXD,2018-06-04,21.6110,21.6110,False,21.6110,21.6110,reg,0 -FTXD,2018-06-05,21.6110,21.6110,False,21.6110,21.6110,reg,0 +FTXD,2018-06-05,21.6110,21.6110,False,21.6110,21.6110,reg,62 +FTXD,2018-06-06,21.6110,21.6110,False,21.6110,21.6110,reg,0 +FTXD,2018-06-07,23.0300,23.0300,False,23.0100,23.0100,reg,3822 +FTXD,2018-06-08,23.0300,23.0300,False,23.0300,23.0300,reg,0 diff --git a/company_library/FTXG.csv b/company_library/FTXG.csv index e8fd1221..436ac422 100644 --- a/company_library/FTXG.csv +++ b/company_library/FTXG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXG,2017-06-06,20.4143,20.4143,False,20.4143,20.4143,reg,279 -FTXG,2017-06-07,20.4298,20.4298,False,20.4298,20.4298,reg,477 -FTXG,2017-06-08,20.3028,20.3117,False,20.3028,20.3117,reg,360 FTXG,2017-06-09,20.3028,20.3028,False,20.3028,20.3028,reg,2 FTXG,2017-06-12,20.3028,20.3028,False,20.3028,20.3028,reg,65 FTXG,2017-06-13,20.3946,20.4100,False,20.3946,20.4100,reg,510 @@ -249,3 +246,6 @@ FTXG,2018-05-31,19.1100,19.1800,False,19.1100,19.1800,reg,232 FTXG,2018-06-01,19.1100,19.1100,False,19.1100,19.1100,reg,7 FTXG,2018-06-04,19.3001,19.3001,False,19.2800,19.3000,reg,1763 FTXG,2018-06-05,19.3001,19.3001,False,19.3001,19.3001,reg,0 +FTXG,2018-06-06,19.3001,19.3001,False,19.2800,19.3000,reg,214 +FTXG,2018-06-07,19.3600,19.3600,False,19.3600,19.3600,reg,122 +FTXG,2018-06-08,19.6153,19.6400,False,19.4800,19.4800,reg,330 diff --git a/company_library/FTXH.csv b/company_library/FTXH.csv index d3037820..ee10334b 100644 --- a/company_library/FTXH.csv +++ b/company_library/FTXH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXH,2017-06-06,19.5580,19.5580,False,19.5580,19.5580,reg,1 -FTXH,2017-06-07,19.5580,19.5580,False,19.5580,19.5580,reg,0 -FTXH,2017-06-08,19.5775,19.5775,False,19.5775,19.5775,reg,280 FTXH,2017-06-09,19.7920,19.7920,False,19.7919,19.7919,reg,875 FTXH,2017-06-12,19.5775,19.6262,False,19.5677,19.6262,reg,400 FTXH,2017-06-13,19.6022,19.6022,False,19.5386,19.5386,reg,3334 @@ -249,3 +246,6 @@ FTXH,2018-05-31,21.3872,21.4970,False,21.3872,21.4970,reg,278 FTXH,2018-06-01,21.4950,21.6000,False,21.4950,21.6000,reg,311 FTXH,2018-06-04,21.4037,21.4037,False,21.4037,21.4037,reg,589 FTXH,2018-06-05,21.5000,21.5000,False,21.4400,21.4400,reg,1124 +FTXH,2018-06-06,21.6700,21.6750,False,21.6700,21.6750,reg,277 +FTXH,2018-06-07,21.5000,21.6299,False,21.5000,21.6299,reg,788 +FTXH,2018-06-08,21.8000,21.8000,False,21.8000,21.8000,reg,421 diff --git a/company_library/FTXL.csv b/company_library/FTXL.csv index 13e3325c..681cffb0 100644 --- a/company_library/FTXL.csv +++ b/company_library/FTXL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXL,2017-06-06,26.5978,26.8167,False,26.4685,26.4685,reg,53604 -FTXL,2017-06-07,26.8466,26.9660,False,26.6884,26.8765,reg,15947 -FTXL,2017-06-08,27.2048,27.2113,False,26.8765,26.8963,reg,2859 FTXL,2017-06-09,26.1306,27.4934,False,25.8635,27.4934,reg,4872 FTXL,2017-06-12,25.8132,26.0506,False,25.4480,26.0506,reg,10461 FTXL,2017-06-13,25.9585,26.2402,False,25.7532,25.9511,reg,5981 @@ -249,3 +246,6 @@ FTXL,2018-05-31,33.8100,34.4890,False,33.8050,34.3134,reg,5011 FTXL,2018-06-01,34.6900,34.6900,False,34.1490,34.2840,reg,33129 FTXL,2018-06-04,34.8200,34.8398,False,34.5010,34.7000,reg,14282 FTXL,2018-06-05,35.1190,35.1190,False,34.7910,34.9900,reg,51327 +FTXL,2018-06-06,35.1300,35.4200,False,34.9100,35.4200,reg,19125 +FTXL,2018-06-07,34.8200,35.1200,False,34.5440,35.1100,reg,15840 +FTXL,2018-06-08,34.4300,34.4500,False,34.1000,34.3448,reg,13002 diff --git a/company_library/FTXN.csv b/company_library/FTXN.csv index 1981098d..037f3790 100644 --- a/company_library/FTXN.csv +++ b/company_library/FTXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXN,2017-06-06,17.8263,17.8263,False,17.6398,17.6938,reg,14670 -FTXN,2017-06-07,17.8263,17.8263,False,17.8263,17.8263,reg,0 -FTXN,2017-06-08,17.3652,17.4142,False,17.3652,17.4021,reg,2364 FTXN,2017-06-09,17.8654,17.8654,False,17.4436,17.4436,reg,3478 FTXN,2017-06-12,17.8654,17.8654,False,17.8654,17.8654,reg,0 FTXN,2017-06-13,18.1697,18.1697,False,18.1697,18.1697,reg,275 @@ -249,3 +246,6 @@ FTXN,2018-05-31,24.7700,25.1700,False,24.7700,25.1700,reg,47958 FTXN,2018-06-01,25.1700,25.3199,False,24.9000,24.9600,reg,55940 FTXN,2018-06-04,25.0800,25.4699,False,24.9038,25.3700,reg,18186 FTXN,2018-06-05,24.9600,25.1499,False,24.7477,24.9300,reg,24435 +FTXN,2018-06-06,24.7599,25.1650,False,24.5400,25.1100,reg,70443 +FTXN,2018-06-07,25.1500,25.3399,False,24.7400,24.7400,reg,12205 +FTXN,2018-06-08,25.0539,25.3800,False,24.9398,25.3800,reg,9260 diff --git a/company_library/FTXO.csv b/company_library/FTXO.csv index eb1acaa1..bda31f07 100644 --- a/company_library/FTXO.csv +++ b/company_library/FTXO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXO,2017-06-06,24.5277,24.6495,False,24.3482,24.4982,reg,56563 -FTXO,2017-06-07,24.7939,24.8728,False,24.5967,24.7939,reg,149734 -FTXO,2017-06-08,25.3460,25.5922,False,24.8658,24.9319,reg,41353 FTXO,2017-06-09,25.9868,26.0745,False,25.6122,25.6122,reg,57460 FTXO,2017-06-12,26.0262,26.2135,False,25.8290,26.0656,reg,44697 FTXO,2017-06-13,26.0558,26.2332,False,25.9868,26.0361,reg,48638 @@ -249,3 +246,6 @@ FTXO,2018-05-31,29.4900,29.7000,False,29.3800,29.5000,reg,110698 FTXO,2018-06-01,29.8558,30.0700,False,29.8000,29.8100,reg,96866 FTXO,2018-06-04,30.0700,30.0900,False,29.9231,30.0600,reg,64437 FTXO,2018-06-05,29.9100,30.1000,False,29.7700,30.1000,reg,63417 +FTXO,2018-06-06,30.5700,30.5900,False,29.9500,29.9500,reg,206954 +FTXO,2018-06-07,30.5800,30.8192,False,30.3800,30.8000,reg,106282 +FTXO,2018-06-08,30.6800,30.6800,False,30.3601,30.4300,reg,72817 diff --git a/company_library/FTXR.csv b/company_library/FTXR.csv index 18e7d7c1..24b3d3ca 100644 --- a/company_library/FTXR.csv +++ b/company_library/FTXR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXR,2017-06-06,23.7740,23.8046,False,23.7740,23.8046,reg,489 -FTXR,2017-06-07,23.8542,23.8542,False,23.7750,23.7750,reg,300 -FTXR,2017-06-08,23.8542,23.8542,False,23.8542,23.8542,reg,0 FTXR,2017-06-09,23.8542,23.8542,False,23.8542,23.8542,reg,0 FTXR,2017-06-12,23.8542,23.8542,False,23.8542,23.8542,reg,82 FTXR,2017-06-13,23.8737,23.9033,False,23.8589,23.9033,reg,689 @@ -249,3 +246,6 @@ FTXR,2018-05-31,24.8801,24.8801,False,24.8801,24.8801,reg,107 FTXR,2018-06-01,24.8801,24.8801,False,24.8801,24.8801,reg,21 FTXR,2018-06-04,24.8801,24.8801,False,24.8801,24.8801,reg,100 FTXR,2018-06-05,24.8801,24.8801,False,24.8801,24.8801,reg,0 +FTXR,2018-06-06,24.8801,24.8801,False,24.8800,24.8800,reg,113 +FTXR,2018-06-07,24.8801,24.8801,False,24.8800,24.8800,reg,161 +FTXR,2018-06-08,24.8801,24.8801,False,24.8801,24.8801,reg,0 diff --git a/company_library/FUL.csv b/company_library/FUL.csv new file mode 100644 index 00000000..2bfb0b85 --- /dev/null +++ b/company_library/FUL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +FUL,2017-06-08,52.1588,52.3170,False,50.9528,51.3382,reg,188216 +FUL,2017-06-09,52.8508,53.2561,False,52.0303,52.1390,reg,288117 +FUL,2017-06-12,52.0006,53.0881,False,51.7436,52.7915,reg,185794 +FUL,2017-06-13,52.2280,52.3071,False,51.7386,52.1192,reg,169299 +FUL,2017-06-14,52.0105,52.4257,False,51.7732,52.1687,reg,236910 +FUL,2017-06-15,51.2493,52.0598,False,51.0021,51.5458,reg,159282 +FUL,2017-06-16,51.6842,51.7238,False,50.6363,50.8242,reg,341486 +FUL,2017-06-19,51.9709,52.4554,False,51.8128,52.0401,reg,171850 +FUL,2017-06-20,50.9032,51.8523,False,50.7055,51.6348,reg,157160 +FUL,2017-06-21,50.4979,51.1405,False,50.3595,51.0219,reg,188000 +FUL,2017-06-22,50.8637,51.0219,False,50.4435,50.5770,reg,255023 +FUL,2017-06-23,51.2493,51.7337,False,50.7006,50.9230,reg,591067 +FUL,2017-06-26,51.1998,51.7337,False,50.7451,51.4668,reg,122675 +FUL,2017-06-27,51.4865,51.7633,False,50.9725,51.1899,reg,226991 +FUL,2017-06-28,53.0584,53.1770,False,51.5261,52.0797,reg,632026 +FUL,2017-06-29,50.5474,51.0861,False,48.0462,48.0462,reg,1044508 +FUL,2017-06-30,50.5276,51.3086,False,50.4287,50.6462,reg,578126 +FUL,2017-07-05,50.6363,51.1207,False,50.0234,51.1207,reg,382997 +FUL,2017-07-06,50.4188,50.7006,False,50.1915,50.3595,reg,417070 +FUL,2017-07-07,51.3086,51.3679,False,50.4386,50.6067,reg,302788 +FUL,2017-07-10,50.2409,51.1010,False,50.2013,50.9823,reg,312685 +FUL,2017-07-11,50.0036,50.4188,False,49.6972,50.3299,reg,237126 +FUL,2017-07-12,50.8044,50.8340,False,50.2211,50.2211,reg,167311 +FUL,2017-07-13,50.5671,50.7154,False,49.9641,50.7154,reg,147776 +FUL,2017-07-14,50.8439,51.1010,False,50.4485,50.5671,reg,189180 +FUL,2017-07-17,50.9230,51.2591,False,50.7648,50.8637,reg,195857 +FUL,2017-07-18,50.7550,51.0021,False,50.4287,50.5671,reg,149098 +FUL,2017-07-19,51.2493,51.2542,False,50.8044,50.8044,reg,160911 +FUL,2017-07-20,51.3185,51.3976,False,50.8934,51.1010,reg,173491 +FUL,2017-07-21,50.9131,51.4766,False,50.8143,51.4766,reg,243349 +FUL,2017-07-24,50.4781,50.7154,False,50.2508,50.7055,reg,179089 +FUL,2017-07-25,51.3804,51.4399,False,50.6864,50.7954,reg,288434 +FUL,2017-07-26,51.2614,51.6382,False,51.1474,51.4003,reg,160442 +FUL,2017-07-27,51.0929,51.4697,False,50.8053,51.4697,reg,214587 +FUL,2017-07-28,51.1821,51.2218,False,50.7161,50.9045,reg,172430 +FUL,2017-07-31,51.0830,51.3903,False,50.9937,51.2416,reg,291524 +FUL,2017-08-01,50.9144,51.1722,False,50.7260,51.1722,reg,125235 +FUL,2017-08-02,50.9739,51.1524,False,50.5872,50.9243,reg,125874 +FUL,2017-08-03,50.5872,51.0532,False,50.4187,50.9640,reg,100346 +FUL,2017-08-04,50.7558,50.8946,False,50.3493,50.6566,reg,106748 +FUL,2017-08-07,50.6269,50.9045,False,50.4682,50.7459,reg,134921 +FUL,2017-08-08,50.5575,51.0334,False,50.2501,50.4187,reg,171133 +FUL,2017-08-09,50.4484,50.9045,False,50.0617,50.3096,reg,168387 +FUL,2017-08-10,49.7048,50.4484,False,49.6849,50.2798,reg,140621 +FUL,2017-08-11,49.9130,50.0518,False,47.9894,48.2572,reg,267140 +FUL,2017-08-14,50.4682,50.6566,False,50.0121,50.3493,reg,234099 +FUL,2017-08-15,50.3988,50.6467,False,49.8138,50.6070,reg,271980 +FUL,2017-08-16,50.1410,50.7954,False,49.9626,50.5079,reg,193819 +FUL,2017-08-17,48.9215,50.3195,False,48.9016,50.0419,reg,196224 +FUL,2017-08-18,48.7529,48.9413,False,48.0787,48.5050,reg,362897 +FUL,2017-08-21,48.6934,48.9116,False,48.5199,48.6934,reg,155667 +FUL,2017-08-22,50.0915,50.1014,False,48.8917,48.8917,reg,126793 +FUL,2017-08-23,50.1906,50.5277,False,49.6354,49.6354,reg,247636 +FUL,2017-08-24,50.0221,50.2699,False,49.8634,50.2699,reg,175532 +FUL,2017-08-25,50.5178,50.8500,False,49.3379,49.5759,reg,322013 +FUL,2017-08-28,50.2798,50.6963,False,49.9824,50.6963,reg,147212 +FUL,2017-08-29,50.3889,50.5575,False,49.7841,49.9923,reg,164446 +FUL,2017-08-30,49.5560,50.1410,False,49.4371,50.1410,reg,437911 +FUL,2017-08-31,49.7643,49.9923,False,49.5461,49.8733,reg,533941 +FUL,2017-09-01,50.2501,50.2501,False,49.7593,49.7742,reg,366397 +FUL,2017-09-05,51.4895,54.7417,False,50.8153,51.5787,reg,2157757 +FUL,2017-09-06,53.3734,53.8096,False,51.1821,51.9059,reg,1109694 +FUL,2017-09-07,53.2247,53.4924,False,52.6048,53.4924,reg,703096 +FUL,2017-09-08,53.7402,54.0873,False,52.8975,53.1453,reg,499804 +FUL,2017-09-11,54.0674,54.4740,False,53.6014,54.0377,reg,562840 +FUL,2017-09-12,54.7119,54.9102,False,54.0774,54.3252,reg,427536 +FUL,2017-09-13,54.8706,55.0292,False,54.4839,54.7714,reg,900924 +FUL,2017-09-14,54.8805,55.2275,False,54.6822,54.8904,reg,668613 +FUL,2017-09-15,55.2275,55.3862,False,54.3550,55.0094,reg,749261 +FUL,2017-09-18,55.5250,55.8720,False,55.1085,55.5448,reg,536384 +FUL,2017-09-19,55.4853,55.8224,False,55.0689,55.6142,reg,533417 +FUL,2017-09-20,54.9796,55.8720,False,54.8706,55.4258,reg,441496 +FUL,2017-09-21,55.0193,55.8906,False,54.9201,55.2374,reg,303106 +FUL,2017-09-22,55.1085,55.4903,False,54.8951,54.9995,reg,269694 +FUL,2017-09-25,54.9400,55.3366,False,54.6723,55.1284,reg,358123 +FUL,2017-09-26,55.3465,55.5151,False,54.8904,55.0887,reg,399096 +FUL,2017-09-27,56.2884,56.5363,False,55.2870,55.6539,reg,507363 +FUL,2017-09-28,57.7658,57.8947,False,54.4710,55.5250,reg,687508 +FUL,2017-09-29,57.5675,57.7162,False,57.1808,57.5576,reg,404187 +FUL,2017-10-02,58.1426,58.1723,False,57.3494,57.6171,reg,357979 +FUL,2017-10-03,57.5378,58.2417,False,57.1907,58.1624,reg,412214 +FUL,2017-10-04,56.6652,57.6171,False,56.6057,57.6171,reg,403606 +FUL,2017-10-05,56.3281,57.0965,False,56.0207,56.8834,reg,477322 +FUL,2017-10-06,56.6454,56.6850,False,55.7530,56.0207,reg,239943 +FUL,2017-10-09,56.7545,56.7644,False,56.1695,56.5661,reg,199260 +FUL,2017-10-10,56.6751,57.2106,False,56.4967,57.0321,reg,452261 +FUL,2017-10-11,56.4074,56.8338,False,56.3182,56.4867,reg,217791 +FUL,2017-10-12,56.6652,56.8239,False,56.2736,56.4471,reg,319725 +FUL,2017-10-13,56.5066,57.0916,False,56.4074,57.0717,reg,453063 +FUL,2017-10-16,56.7644,57.0618,False,56.4471,56.8239,reg,227996 +FUL,2017-10-17,56.7049,57.0321,False,56.4768,56.8239,reg,294854 +FUL,2017-10-18,56.7248,56.9584,False,56.5160,56.8540,reg,193992 +FUL,2017-10-19,56.7347,56.9136,False,56.1990,56.4663,reg,165327 +FUL,2017-10-20,57.3610,57.4306,False,57.0131,57.1324,reg,241732 +FUL,2017-10-23,57.3908,57.7984,False,57.3014,57.5300,reg,337873 +FUL,2017-10-24,57.1522,57.9277,False,57.1423,57.5797,reg,301472 +FUL,2017-10-25,57.0429,57.4206,False,56.7347,57.1025,reg,311747 +FUL,2017-10-26,56.9435,57.5499,False,56.8739,57.4107,reg,217752 +FUL,2017-10-27,57.2417,57.7587,False,56.3271,57.0031,reg,352791 +FUL,2017-10-30,56.4464,57.4306,False,56.3768,57.1721,reg,625872 +FUL,2017-10-31,56.5359,56.6850,False,54.1699,55.1739,reg,932282 +FUL,2017-11-01,56.1681,56.8465,False,55.4523,56.6353,reg,346219 +FUL,2017-11-02,55.6909,56.3669,False,55.4374,55.9990,reg,189969 +FUL,2017-11-03,55.4225,55.6610,False,55.1938,55.6610,reg,348228 +FUL,2017-11-06,55.1242,55.7207,False,55.1143,55.5219,reg,229494 +FUL,2017-11-07,54.8061,55.4026,False,54.3985,55.1640,reg,219246 +FUL,2017-11-08,54.6669,55.0745,False,54.4084,54.6769,reg,532616 +FUL,2017-11-09,54.4283,54.7017,False,54.0009,54.2295,reg,378017 +FUL,2017-11-10,53.3447,54.5874,False,53.2652,54.3090,reg,505986 +FUL,2017-11-13,53.3149,53.6430,False,53.0266,53.0962,reg,385742 +FUL,2017-11-14,53.1559,53.2851,False,52.7429,53.1260,reg,473541 +FUL,2017-11-15,53.1857,53.3746,False,52.5494,52.9371,reg,512239 +FUL,2017-11-16,53.9810,54.0704,False,53.2652,53.3547,reg,583847 +FUL,2017-11-17,54.2295,54.4780,False,53.7822,53.8120,reg,475809 +FUL,2017-11-20,54.9453,54.9552,False,53.9611,54.2892,reg,365239 +FUL,2017-11-21,55.4523,55.5716,False,55.1342,55.1342,reg,342381 +FUL,2017-11-22,55.7803,56.3172,False,55.5840,55.6113,reg,488747 +FUL,2017-11-27,55.4324,55.7406,False,55.2932,55.7406,reg,240517 +FUL,2017-11-28,56.8739,56.9037,False,55.4920,55.4920,reg,460469 +FUL,2017-11-29,56.2973,57.3014,False,56.2575,56.9932,reg,411686 +FUL,2017-11-30,56.2376,56.5856,False,55.8400,56.5458,reg,295125 +FUL,2017-12-01,55.3230,56.3868,False,54.0605,56.3569,reg,285961 +FUL,2017-12-04,55.8499,56.7446,False,55.6611,56.0786,reg,188625 +FUL,2017-12-05,55.2435,55.8499,False,55.1839,55.7903,reg,212765 +FUL,2017-12-06,54.2892,55.0845,False,52.4997,53.0564,reg,196855 +FUL,2017-12-07,54.0108,54.4084,False,53.9213,54.0108,reg,380117 +FUL,2017-12-08,53.6629,54.5178,False,53.5436,54.3687,reg,470669 +FUL,2017-12-11,53.3746,54.1400,False,53.2652,53.6330,reg,150367 +FUL,2017-12-12,53.2851,53.7921,False,53.2195,53.5535,reg,403460 +FUL,2017-12-13,53.3646,53.6231,False,52.9968,53.1459,reg,248256 +FUL,2017-12-14,52.7085,53.5436,False,52.1816,53.5436,reg,348997 +FUL,2017-12-15,53.3348,53.5137,False,52.6517,52.8676,reg,890412 +FUL,2017-12-18,54.0804,54.3836,False,53.7324,53.7623,reg,404343 +FUL,2017-12-19,53.5336,54.5476,False,53.2652,54.1003,reg,463001 +FUL,2017-12-20,53.0465,54.0307,False,53.0167,53.9313,reg,260989 +FUL,2017-12-21,52.6986,53.3050,False,52.6389,53.2652,reg,190047 +FUL,2017-12-22,52.7582,53.0157,False,52.4301,52.6091,reg,175186 +FUL,2017-12-26,53.1161,53.2254,False,52.6787,52.8775,reg,166430 +FUL,2017-12-27,53.2453,53.5734,False,53.1061,53.1161,reg,142074 +FUL,2017-12-28,54.0704,54.0903,False,53.1857,53.3249,reg,379644 +FUL,2017-12-29,53.5535,54.6371,False,53.5137,54.1202,reg,208458 +FUL,2018-01-02,53.8915,54.0307,False,53.5535,53.8020,reg,241814 +FUL,2018-01-03,53.2155,53.9114,False,53.0266,53.7822,reg,361902 +FUL,2018-01-04,53.7722,54.4084,False,53.6231,53.6231,reg,293409 +FUL,2018-01-05,54.5377,54.5775,False,53.9014,53.9014,reg,206374 +FUL,2018-01-08,54.4283,54.8856,False,54.0406,54.4283,reg,359327 +FUL,2018-01-09,53.4044,54.4880,False,53.3944,54.4880,reg,176806 +FUL,2018-01-10,52.5296,53.1519,False,52.2706,53.1260,reg,619880 +FUL,2018-01-11,53.0763,53.3050,False,52.2313,52.6290,reg,836924 +FUL,2018-01-12,53.2751,53.4939,False,52.7184,53.1459,reg,206044 +FUL,2018-01-16,53.1459,53.9512,False,53.0763,53.5734,reg,473567 +FUL,2018-01-17,53.7324,54.1997,False,53.1658,53.3845,reg,359645 +FUL,2018-01-18,53.6032,54.0804,False,53.5336,53.8716,reg,257048 +FUL,2018-01-19,54.5079,54.5775,False,53.5039,53.5336,reg,284353 +FUL,2018-01-22,54.5675,54.6769,False,54.0704,54.4681,reg,396313 +FUL,2018-01-23,54.7564,55.2137,False,54.1301,54.4979,reg,395272 +FUL,2018-01-24,52.6190,55.1441,False,52.3108,54.1102,reg,1157273 +FUL,2018-01-25,53.2553,54.6769,False,53.1260,54.5476,reg,1155678 +FUL,2018-01-26,54.2096,54.6967,False,53.2950,53.6827,reg,696471 +FUL,2018-01-29,53.3845,54.1798,False,53.3746,54.1798,reg,295685 +FUL,2018-01-30,52.8676,53.1559,False,52.3606,53.0664,reg,422357 +FUL,2018-01-31,51.6912,53.1567,False,51.6712,53.1567,reg,947875 +FUL,2018-02-01,50.9634,51.7310,False,50.6743,51.4419,reg,415670 +FUL,2018-02-02,49.5777,50.5746,False,49.4481,50.5746,reg,592133 +FUL,2018-02-05,47.6735,49.6175,False,47.6735,49.2287,reg,679405 +FUL,2018-02-06,49.0393,49.4580,False,47.2648,48.0623,reg,904033 +FUL,2018-02-07,48.8898,49.3982,False,48.5708,48.9297,reg,573315 +FUL,2018-02-08,47.2149,49.1191,False,47.2149,49.0194,reg,453591 +FUL,2018-02-09,48.8499,49.3384,False,47.3645,48.4013,reg,908016 +FUL,2018-02-12,49.7272,49.9067,False,48.4112,49.0293,reg,739712 +FUL,2018-02-13,49.4281,49.6873,False,49.1091,49.3982,reg,362876 +FUL,2018-02-14,50.3254,50.3852,False,48.9297,48.9297,reg,310691 +FUL,2018-02-15,51.1927,51.2126,False,50.1858,50.5945,reg,381879 +FUL,2018-02-16,51.5317,51.7709,False,50.9634,51.0631,reg,526941 +FUL,2018-02-20,51.6513,51.9703,False,51.1578,51.1927,reg,624956 +FUL,2018-02-21,52.0002,52.5186,False,51.3123,51.6413,reg,547613 +FUL,2018-02-22,51.6712,52.5685,False,51.5018,52.1697,reg,563394 +FUL,2018-02-23,51.3223,52.1498,False,50.4600,52.0202,reg,434966 +FUL,2018-02-26,51.8806,51.9703,False,50.8936,51.4320,reg,403262 +FUL,2018-02-27,51.6912,52.1896,False,51.5426,51.9504,reg,561495 +FUL,2018-02-28,50.2356,51.7211,False,50.2356,51.7211,reg,408694 +FUL,2018-03-01,49.5876,50.4948,False,49.3683,50.2157,reg,355749 +FUL,2018-03-02,49.3583,49.4481,False,48.6605,49.0792,reg,349865 +FUL,2018-03-05,50.6244,50.7840,False,49.0493,49.1889,reg,567123 +FUL,2018-03-06,51.8507,52.2395,False,50.5646,50.8837,reg,322800 +FUL,2018-03-07,52.5585,52.7479,False,51.4021,51.4021,reg,342042 +FUL,2018-03-08,52.9074,52.9274,False,52.5286,52.6582,reg,731515 +FUL,2018-03-09,54.4826,54.8116,False,53.0869,53.2763,reg,461047 +FUL,2018-03-12,54.3729,55.0808,False,54.1137,54.7617,reg,424116 +FUL,2018-03-13,53.6751,55.0708,False,53.4159,54.7119,reg,466706 +FUL,2018-03-14,52.2195,53.9642,False,52.0700,53.9642,reg,568308 +FUL,2018-03-15,51.4021,52.3691,False,51.0232,52.3691,reg,424112 +FUL,2018-03-16,51.5117,51.6413,False,50.7840,51.3323,reg,626680 +FUL,2018-03-19,50.9833,51.5416,False,50.5347,51.3722,reg,243794 +FUL,2018-03-20,50.3553,51.1129,False,50.2656,51.1129,reg,236108 +FUL,2018-03-21,50.3353,50.9136,False,50.0263,50.3254,reg,449540 +FUL,2018-03-22,48.8001,50.0462,False,48.7901,49.7571,reg,663429 +FUL,2018-03-23,47.6436,49.0892,False,47.5738,48.8798,reg,587677 +FUL,2018-03-26,48.6007,48.6405,False,47.6037,48.4013,reg,479051 +FUL,2018-03-27,48.3714,49.1988,False,48.1720,48.8599,reg,782476 +FUL,2018-03-28,48.5409,49.0493,False,48.3514,48.4711,reg,585096 +FUL,2018-03-29,49.5777,50.7441,False,48.8001,49.8169,reg,657945 +FUL,2018-04-02,47.5339,49.5478,False,46.4772,49.5378,reg,722034 +FUL,2018-04-03,48.8399,49.0393,False,47.3246,47.6536,reg,580568 +FUL,2018-04-04,49.0892,49.1590,False,47.7533,48.2019,reg,363243 +FUL,2018-04-05,49.8070,50.0363,False,49.1091,49.4580,reg,446603 +FUL,2018-04-06,48.5907,49.8977,False,48.2617,49.3185,reg,565296 +FUL,2018-04-09,48.2916,49.1689,False,48.2916,48.9994,reg,249263 +FUL,2018-04-10,49.1290,49.4481,False,48.4910,49.0194,reg,373716 +FUL,2018-04-11,49.0293,49.0892,False,48.5359,48.7303,reg,237403 +FUL,2018-04-12,49.4481,49.6076,False,48.9297,49.2886,reg,496513 +FUL,2018-04-13,49.5178,49.8070,False,49.3484,49.8070,reg,220830 +FUL,2018-04-16,50.5846,50.6544,False,49.7073,49.8867,reg,222205 +FUL,2018-04-17,52.0700,52.1398,False,50.6843,50.8637,reg,629004 +FUL,2018-04-18,52.5984,52.8875,False,50.9036,52.0700,reg,642293 +FUL,2018-04-19,52.1797,52.8077,False,51.7011,52.4389,reg,593038 +FUL,2018-04-20,51.7211,52.1896,False,51.5117,51.9105,reg,339570 +FUL,2018-04-23,51.7310,52.1298,False,51.4718,51.7011,reg,337040 +FUL,2018-04-24,50.4450,52.2495,False,49.9266,52.1597,reg,414795 +FUL,2018-04-25,50.8100,51.2100,False,50.1800,50.4800,reg,323880 +FUL,2018-04-26,50.6500,51.0600,False,50.4600,50.9800,reg,254100 +FUL,2018-04-27,50.4900,50.9000,False,50.3900,50.6800,reg,274899 +FUL,2018-04-30,49.4700,50.7800,False,49.4500,50.5800,reg,483132 +FUL,2018-05-01,49.6300,49.6600,False,48.6280,49.1700,reg,309010 +FUL,2018-05-02,49.6400,50.6700,False,49.5700,49.7100,reg,563689 +FUL,2018-05-03,49.3300,49.8100,False,48.9400,49.5600,reg,331179 +FUL,2018-05-04,50.5000,50.6700,False,48.9800,49.1000,reg,366986 +FUL,2018-05-07,50.8500,51.1000,False,50.6200,50.7800,reg,288887 +FUL,2018-05-08,51.4500,51.6100,False,50.9700,51.6100,reg,328572 +FUL,2018-05-09,51.6800,51.8900,False,51.1700,51.5800,reg,247797 +FUL,2018-05-10,51.7800,52.1700,False,51.4900,51.8500,reg,290518 +FUL,2018-05-11,51.3200,51.9550,False,51.1400,51.7900,reg,147626 +FUL,2018-05-14,51.3300,51.6680,False,51.1575,51.5000,reg,178008 +FUL,2018-05-15,51.3500,51.5400,False,51.0100,51.0400,reg,235788 +FUL,2018-05-16,51.5600,51.9900,False,51.1400,51.4000,reg,514386 +FUL,2018-05-17,52.1400,52.5100,False,51.6200,51.6200,reg,290357 +FUL,2018-05-18,52.5000,52.7900,False,52.0600,52.1700,reg,265596 +FUL,2018-05-21,53.2200,53.2300,False,52.4150,52.7400,reg,310810 +FUL,2018-05-22,52.3500,53.4800,False,52.3400,53.4200,reg,250234 +FUL,2018-05-23,52.4700,52.5900,False,51.7700,52.1900,reg,294575 +FUL,2018-05-24,51.9000,52.4500,False,51.6325,52.4200,reg,348725 +FUL,2018-05-25,51.6900,51.9300,False,51.3950,51.6800,reg,307793 +FUL,2018-05-29,51.9300,52.2500,False,51.3100,51.4300,reg,367532 +FUL,2018-05-30,52.3700,52.6800,False,52.1300,52.2000,reg,207209 +FUL,2018-05-31,51.5500,52.4500,False,51.3200,52.4300,reg,293267 +FUL,2018-06-01,51.8400,52.1400,False,51.6300,52.0300,reg,295826 +FUL,2018-06-04,52.2100,52.3100,False,51.0800,51.9400,reg,461824 +FUL,2018-06-05,53.0900,53.1000,False,51.9400,52.1800,reg,313075 +FUL,2018-06-06,54.2800,54.2800,False,52.8900,53.0300,reg,312964 +FUL,2018-06-07,54.2000,54.3500,False,53.7100,54.2600,reg,290288 diff --git a/company_library/FULT.csv b/company_library/FULT.csv index 62018c84..a679e343 100644 --- a/company_library/FULT.csv +++ b/company_library/FULT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FULT,2017-06-06,17.3427,17.4402,False,17.0992,17.2453,reg,657760 -FULT,2017-06-07,17.4889,17.5863,False,17.2940,17.2940,reg,652535 -FULT,2017-06-08,18.0735,18.3414,False,17.3914,17.4889,reg,986604 FULT,2017-06-09,18.8042,18.8773,False,18.0248,18.0248,reg,1330483 FULT,2017-06-12,18.7068,19.3888,False,18.6581,18.7068,reg,1439354 FULT,2017-06-13,18.6581,19.0478,False,18.5119,18.8042,reg,1032610 @@ -249,3 +246,6 @@ FULT,2018-05-31,17.4500,17.7500,False,17.4000,17.6000,reg,880948 FULT,2018-06-01,17.2500,17.4500,False,17.0000,17.0000,reg,1770679 FULT,2018-06-04,17.5000,17.5000,False,17.2125,17.2500,reg,1221783 FULT,2018-06-05,17.4500,17.5500,False,17.3000,17.4500,reg,655143 +FULT,2018-06-06,17.8500,17.9000,False,17.5000,17.5500,reg,939670 +FULT,2018-06-07,17.7500,17.9500,False,17.7000,17.8500,reg,870736 +FULT,2018-06-08,17.7500,17.8500,False,17.6500,17.8000,reg,697322 diff --git a/company_library/FUNC.csv b/company_library/FUNC.csv index 55c23eb8..a2dcfa67 100644 --- a/company_library/FUNC.csv +++ b/company_library/FUNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUNC,2017-06-06,14.7313,14.7313,False,14.6318,14.6865,reg,10893 -FUNC,2017-06-07,14.9628,14.9802,False,14.8309,14.8359,reg,2910 -FUNC,2017-06-08,15.0250,15.0299,False,14.8806,14.9802,reg,3165 FUNC,2017-06-09,15.5276,15.5276,False,15.0797,15.0797,reg,4917 FUNC,2017-06-12,15.2788,15.3783,False,15.0299,15.3783,reg,2685 FUNC,2017-06-13,15.0299,15.0797,False,14.8309,15.0299,reg,4068 @@ -249,3 +246,6 @@ FUNC,2018-05-31,20.4992,20.5650,False,20.4500,20.5650,reg,3584 FUNC,2018-06-01,20.2000,20.4211,False,19.9000,20.4000,reg,7648 FUNC,2018-06-04,20.1500,20.3000,False,20.1500,20.1500,reg,4743 FUNC,2018-06-05,20.4500,20.5000,False,20.1000,20.1397,reg,3674 +FUNC,2018-06-06,20.4000,20.5000,False,20.3500,20.5000,reg,3516 +FUNC,2018-06-07,20.7500,20.9500,False,20.3500,20.5500,reg,8265 +FUNC,2018-06-08,20.9000,21.0000,False,20.3620,20.6500,reg,7833 diff --git a/company_library/FUND.csv b/company_library/FUND.csv index 340ffc6e..110d35ff 100644 --- a/company_library/FUND.csv +++ b/company_library/FUND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUND,2017-06-06,7.1382,7.1474,False,7.0767,7.1196,reg,22528 -FUND,2017-06-07,7.1076,7.1382,False,7.0831,7.1219,reg,14179 -FUND,2017-06-08,7.1196,7.1196,False,7.0823,7.1028,reg,70518 FUND,2017-06-09,7.1102,7.1102,False,7.0730,7.1102,reg,7150 FUND,2017-06-12,7.0543,7.1102,False,7.0357,7.1102,reg,9035 FUND,2017-06-13,7.1110,7.1204,False,7.0354,7.0921,reg,38475 @@ -249,3 +246,6 @@ FUND,2018-05-31,7.9700,7.9900,False,7.9300,7.9900,reg,29552 FUND,2018-06-01,7.9850,8.0600,False,7.9850,7.9970,reg,31224 FUND,2018-06-04,8.0000,8.0090,False,7.9600,7.9600,reg,25957 FUND,2018-06-05,8.0700,8.0800,False,8.0200,8.0500,reg,123560 +FUND,2018-06-06,8.0800,8.1200,False,8.0700,8.1200,reg,46959 +FUND,2018-06-07,8.0700,8.1000,False,8.0600,8.1000,reg,31154 +FUND,2018-06-08,8.0700,8.1029,False,8.0700,8.1029,reg,32041 diff --git a/company_library/FUSB.csv b/company_library/FUSB.csv index 2f399313..a8b24414 100644 --- a/company_library/FUSB.csv +++ b/company_library/FUSB.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUSB,2017-06-06,10.9650,11.0643,False,10.9650,11.0643,reg,1822 -FUSB,2017-06-07,10.9352,11.0770,False,10.8884,11.0770,reg,3707 -FUSB,2017-06-08,11.7312,11.8903,False,10.8755,10.8755,reg,15705 -FUSB,2017-06-09,12.2529,12.2529,False,11.7312,11.7312,reg,6859 -FUSB,2017-06-12,12.0894,12.2685,False,12.0894,12.2088,reg,9809 -FUSB,2017-06-13,11.8008,12.2585,False,11.8008,12.2585,reg,4714 -FUSB,2017-06-14,11.7909,11.9391,False,11.7909,11.8800,reg,1433 -FUSB,2017-06-15,11.5123,11.8160,False,11.5123,11.8160,reg,2165 -FUSB,2017-06-16,11.6317,11.9401,False,11.3829,11.6715,reg,4741 -FUSB,2017-06-19,12.1590,12.1590,False,11.1764,11.7710,reg,10305 -FUSB,2017-06-20,11.8108,12.1669,False,11.3033,12.1669,reg,3928 -FUSB,2017-06-21,11.8406,12.0197,False,11.4924,11.5322,reg,7922 -FUSB,2017-06-22,11.9302,11.9302,False,11.2038,11.3431,reg,13142 -FUSB,2017-06-23,11.8108,11.8108,False,11.3508,11.7411,reg,7928 -FUSB,2017-06-26,11.9022,11.9022,False,11.0944,11.0944,reg,650 -FUSB,2017-06-27,11.7511,11.7511,False,11.3134,11.3134,reg,923 -FUSB,2017-06-28,11.5421,11.7113,False,11.4473,11.4473,reg,573 -FUSB,2017-06-29,11.5421,11.6715,False,11.3807,11.6715,reg,4372 -FUSB,2017-06-30,11.1640,11.3929,False,10.9949,11.3929,reg,15193 -FUSB,2017-07-05,11.0446,11.0944,False,11.0446,11.0446,reg,1546 -FUSB,2017-07-06,11.0446,11.1626,False,11.0446,11.1124,reg,6797 -FUSB,2017-07-07,11.0546,11.2436,False,11.0247,11.0247,reg,1732 -FUSB,2017-07-10,11.0148,11.0446,False,10.8158,11.0247,reg,4831 -FUSB,2017-07-11,11.0446,11.1110,False,11.0446,11.0695,reg,2744 -FUSB,2017-07-12,11.0745,11.0944,False,11.0446,11.0944,reg,1144 -FUSB,2017-07-13,11.0048,11.1639,False,10.8954,11.1639,reg,3702 -FUSB,2017-07-14,11.0148,11.0446,False,11.0148,11.0446,reg,929 -FUSB,2017-07-17,11.1043,11.1043,False,11.1043,11.1043,reg,1980 -FUSB,2017-07-18,11.1541,11.1690,False,11.1043,11.1043,reg,2654 -FUSB,2017-07-19,11.0944,11.1541,False,11.0944,11.1441,reg,784 -FUSB,2017-07-20,11.1441,11.1442,False,11.1441,11.1442,reg,3100 -FUSB,2017-07-21,11.2138,11.2138,False,11.1441,11.1441,reg,642 -FUSB,2017-07-24,11.2237,11.3630,False,11.1143,11.1143,reg,821 -FUSB,2017-07-25,11.1441,11.1939,False,11.1441,11.1441,reg,4539 -FUSB,2017-07-26,11.1541,11.3829,False,11.1541,11.3829,reg,326 -FUSB,2017-07-27,11.2735,11.2847,False,11.1541,11.1541,reg,3680 -FUSB,2017-07-28,11.3730,11.3731,False,11.2372,11.2372,reg,1650 -FUSB,2017-07-31,11.3729,11.3929,False,11.3431,11.3829,reg,6125 -FUSB,2017-08-01,11.2536,12.0824,False,11.2536,11.4426,reg,3920 -FUSB,2017-08-02,11.3057,11.7312,False,11.3057,11.7312,reg,604 -FUSB,2017-08-03,11.2735,11.3730,False,11.2635,11.3033,reg,9620 -FUSB,2017-08-04,11.2635,11.2834,False,11.2436,11.2437,reg,3876 -FUSB,2017-08-07,11.2446,11.3133,False,11.2436,11.3133,reg,10369 -FUSB,2017-08-08,11.3169,11.3169,False,11.2537,11.2537,reg,742 -FUSB,2017-08-09,11.3431,11.4343,False,11.3431,11.3502,reg,1194 -FUSB,2017-08-10,11.3033,11.3353,False,11.2834,11.3342,reg,4679 -FUSB,2017-08-11,11.5123,11.7610,False,11.5123,11.7411,reg,2245 -FUSB,2017-08-14,11.3929,11.4824,False,11.3730,11.4824,reg,4237 -FUSB,2017-08-15,11.3332,11.4028,False,11.3117,11.4028,reg,2319 -FUSB,2017-08-16,11.3929,11.3929,False,11.3232,11.3332,reg,2918 -FUSB,2017-08-17,11.4028,11.4028,False,11.3929,11.3929,reg,528 -FUSB,2017-08-18,11.4227,11.4426,False,11.3929,11.3929,reg,3289 -FUSB,2017-08-21,11.4227,11.4227,False,11.4227,11.4227,reg,371 -FUSB,2017-08-22,11.3929,11.4028,False,11.3033,11.3033,reg,1406 -FUSB,2017-08-23,11.3829,11.3829,False,11.3804,11.3804,reg,357 -FUSB,2017-08-24,11.3829,11.3829,False,11.3829,11.3829,reg,12 -FUSB,2017-08-25,11.4128,11.4128,False,11.2406,11.2406,reg,1347 -FUSB,2017-08-28,11.2237,11.4227,False,11.2237,11.2635,reg,4730 -FUSB,2017-08-29,11.2436,11.2584,False,11.2436,11.2584,reg,300 -FUSB,2017-08-30,11.2237,11.3431,False,11.2237,11.3431,reg,7072 -FUSB,2017-08-31,11.2436,11.4327,False,11.2237,11.2237,reg,1464 -FUSB,2017-09-01,11.0546,11.1541,False,11.0048,11.0148,reg,13770 -FUSB,2017-09-05,11.0790,11.2038,False,11.0790,11.0944,reg,2853 -FUSB,2017-09-06,10.9551,11.2439,False,10.9551,11.2439,reg,4818 -FUSB,2017-09-07,11.0448,11.0448,False,11.0448,11.0448,reg,246 -FUSB,2017-09-08,11.1544,11.3139,False,11.0248,11.0248,reg,1435 -FUSB,2017-09-11,11.1544,11.1644,False,11.0748,11.0748,reg,2327 -FUSB,2017-09-12,11.0747,11.1031,False,11.0647,11.1031,reg,2269 -FUSB,2017-09-13,11.0747,11.0747,False,11.0747,11.0747,reg,185 -FUSB,2017-09-14,10.9751,10.9884,False,10.9751,10.9884,reg,940 -FUSB,2017-09-15,11.0448,11.0448,False,10.8853,10.8952,reg,6592 -FUSB,2017-09-18,11.0049,11.0149,False,10.9949,11.0149,reg,2198 -FUSB,2017-09-19,10.8653,10.8753,False,10.8454,10.8554,reg,1891 -FUSB,2017-09-20,10.9650,10.9650,False,10.9351,10.9351,reg,2887 -FUSB,2017-09-21,11.0647,11.0647,False,10.9794,11.0348,reg,1700 -FUSB,2017-09-22,11.0647,11.0647,False,10.9710,10.9710,reg,582 -FUSB,2017-09-25,11.1145,11.1644,False,11.1145,11.1145,reg,821 -FUSB,2017-09-26,11.1248,11.1644,False,11.1145,11.1644,reg,5677 -FUSB,2017-09-27,11.4136,11.4488,False,11.2641,11.4488,reg,12975 -FUSB,2017-09-28,11.3139,11.4236,False,11.3116,11.4136,reg,4886 -FUSB,2017-09-29,11.4634,11.4634,False,11.2342,11.4634,reg,5487 -FUSB,2017-10-02,11.9519,11.9519,False,11.4345,11.4634,reg,2313 -FUSB,2017-10-03,11.4834,11.9618,False,11.4774,11.5631,reg,4160 -FUSB,2017-10-04,11.4435,11.6528,False,11.4435,11.6528,reg,4846 -FUSB,2017-10-05,11.4435,11.5432,False,11.4435,11.5432,reg,1232 -FUSB,2017-10-06,11.4634,11.4930,False,11.4435,11.4435,reg,1683 -FUSB,2017-10-09,11.4436,11.4834,False,11.4435,11.4435,reg,2531 -FUSB,2017-10-10,11.4779,11.4779,False,11.4779,11.4779,reg,185 -FUSB,2017-10-11,11.3139,11.3139,False,11.2740,11.2740,reg,1620 -FUSB,2017-10-12,11.3737,11.5133,False,11.2841,11.3139,reg,4244 -FUSB,2017-10-13,11.3837,11.5032,False,11.3837,11.4089,reg,1308 -FUSB,2017-10-16,11.1654,11.3737,False,11.1654,11.3737,reg,1936 -FUSB,2017-10-17,10.9650,11.1644,False,10.9650,11.1440,reg,6115 -FUSB,2017-10-18,11.3837,11.3837,False,11.2142,11.2142,reg,522 -FUSB,2017-10-19,11.4149,11.4149,False,11.2043,11.2043,reg,616 -FUSB,2017-10-20,11.2242,11.4493,False,11.2242,11.3231,reg,1780 -FUSB,2017-10-23,11.2940,11.2940,False,11.2242,11.2242,reg,1790 -FUSB,2017-10-24,11.4586,11.4586,False,11.1744,11.2740,reg,3752 -FUSB,2017-10-25,11.2342,11.3638,False,11.2342,11.2642,reg,6454 -FUSB,2017-10-26,11.3001,11.3855,False,11.2342,11.3039,reg,5486 -FUSB,2017-10-27,11.2740,11.2740,False,11.2740,11.2740,reg,551 -FUSB,2017-10-30,11.0693,11.2142,False,11.0150,11.2142,reg,1906 -FUSB,2017-10-31,11.1137,11.1644,False,11.0388,11.1145,reg,8822 -FUSB,2017-11-01,11.2184,11.2740,False,11.1215,11.1313,reg,4166 -FUSB,2017-11-02,11.2089,11.3039,False,11.1744,11.1744,reg,2868 -FUSB,2017-11-03,11.4934,11.5432,False,11.3056,11.3056,reg,13036 -FUSB,2017-11-06,11.9519,11.9618,False,11.7823,11.7924,reg,7598 -FUSB,2017-11-07,12.1612,12.1612,False,11.8123,11.9618,reg,10435 -FUSB,2017-11-08,11.8921,12.1612,False,11.7136,12.1612,reg,3518 -FUSB,2017-11-09,11.8622,11.8622,False,11.8622,11.8622,reg,200 -FUSB,2017-11-10,11.6927,11.8622,False,11.6873,11.6873,reg,1340 -FUSB,2017-11-13,11.7226,11.8721,False,11.7226,11.8721,reg,560 -FUSB,2017-11-14,11.8921,11.8921,False,11.8921,11.8921,reg,142 -FUSB,2017-11-15,11.7478,11.7625,False,11.7127,11.7127,reg,427 -FUSB,2017-11-16,12.0313,12.1312,False,11.7624,11.7625,reg,3555 -FUSB,2017-11-17,11.9618,11.9618,False,11.7226,11.7226,reg,1452 -FUSB,2017-11-20,11.7626,11.9213,False,11.7626,11.9213,reg,2052 -FUSB,2017-11-21,11.7625,11.9319,False,11.7625,11.7978,reg,2245 -FUSB,2017-11-22,11.8721,12.0017,False,11.7988,11.7988,reg,1125 -FUSB,2017-11-27,12.3008,12.4204,False,11.9419,11.9718,reg,13340 -FUSB,2017-11-28,12.5487,12.9127,False,12.2808,12.3008,reg,7250 -FUSB,2017-11-29,12.9836,13.9555,False,12.5211,13.9555,reg,15105 -FUSB,2017-11-30,13.3076,13.6664,False,13.0086,13.0185,reg,31913 -FUSB,2017-12-01,13.8558,13.8558,False,13.5269,13.5269,reg,4713 -FUSB,2017-12-04,13.9195,14.3044,False,13.5568,13.8558,reg,12690 -FUSB,2017-12-05,13.6166,14.3343,False,13.4571,14.3343,reg,11600 -FUSB,2017-12-06,13.5632,13.9545,False,13.4571,13.5568,reg,4508 -FUSB,2017-12-07,13.9760,13.9760,False,13.6361,13.8762,reg,7556 -FUSB,2017-12-08,14.1158,14.1457,False,14.0359,14.0359,reg,4344 -FUSB,2017-12-11,13.6466,14.2755,False,13.6466,14.0180,reg,5110 -FUSB,2017-12-12,13.5368,13.7265,False,13.5268,13.6765,reg,3227 -FUSB,2017-12-13,13.3109,13.5168,False,12.4297,13.5168,reg,14143 -FUSB,2017-12-14,12.8280,13.5767,False,12.8280,13.5767,reg,4938 -FUSB,2017-12-15,13.8163,13.8163,False,12.8280,12.8280,reg,15669 -FUSB,2017-12-18,13.6467,13.7564,False,13.6366,13.7564,reg,20943 -FUSB,2017-12-19,13.6965,13.7377,False,13.6467,13.6765,reg,5641 -FUSB,2017-12-20,13.4270,13.7864,False,13.0168,13.7864,reg,13160 -FUSB,2017-12-21,13.1275,13.7165,False,12.9777,12.9777,reg,4646 -FUSB,2017-12-22,13.2972,13.4270,False,13.0776,13.2273,reg,2756 -FUSB,2017-12-26,13.2762,13.4170,False,13.1325,13.3172,reg,5894 -FUSB,2017-12-27,12.8130,13.2573,False,12.7592,12.9777,reg,5899 -FUSB,2017-12-28,12.7735,13.2273,False,12.7382,12.8190,reg,9816 -FUSB,2017-12-29,12.7780,12.7781,False,12.6483,12.7382,reg,3852 -FUSB,2018-01-02,12.7282,12.8879,False,12.7282,12.7581,reg,1072 -FUSB,2018-01-03,13.1275,13.1275,False,12.6783,12.7282,reg,5319 -FUSB,2018-01-04,12.8827,13.0077,False,12.7881,13.0077,reg,4115 -FUSB,2018-01-05,12.9279,13.0758,False,12.8779,13.0758,reg,4633 -FUSB,2018-01-08,13.1838,13.5967,False,12.8899,12.9334,reg,33109 -FUSB,2018-01-09,12.9777,13.1075,False,12.9777,13.1075,reg,6263 -FUSB,2018-01-10,12.8280,12.9708,False,12.7781,12.9378,reg,3236 -FUSB,2018-01-11,13.0776,13.1874,False,12.7781,12.8280,reg,4481 -FUSB,2018-01-12,12.8779,13.0975,False,12.8579,13.0975,reg,3318 -FUSB,2018-01-16,12.8280,12.8979,False,12.6483,12.8380,reg,13672 -FUSB,2018-01-17,12.6483,12.8779,False,12.4986,12.7570,reg,8730 -FUSB,2018-01-18,12.5784,12.6184,False,12.4876,12.6184,reg,16153 -FUSB,2018-01-19,12.7695,12.7881,False,12.5684,12.7881,reg,4066 -FUSB,2018-01-22,12.8778,12.8779,False,12.7857,12.7857,reg,5577 -FUSB,2018-01-23,13.0776,13.0776,False,12.9578,12.9578,reg,7067 -FUSB,2018-01-24,12.9877,12.9977,False,12.7499,12.9977,reg,5498 -FUSB,2018-01-25,12.9667,13.0376,False,12.8242,13.0277,reg,6948 -FUSB,2018-01-26,12.7980,12.9283,False,12.7599,12.8473,reg,1253 -FUSB,2018-01-29,12.7980,12.9079,False,12.6783,12.6783,reg,2703 -FUSB,2018-01-30,12.7182,12.9079,False,12.6783,12.7282,reg,6218 -FUSB,2018-01-31,12.7082,12.7282,False,12.6283,12.6283,reg,4583 -FUSB,2018-02-01,12.6433,12.7282,False,12.6283,12.7282,reg,5258 -FUSB,2018-02-02,12.4802,12.7182,False,12.4786,12.6283,reg,11265 -FUSB,2018-02-05,12.4686,12.5934,False,12.4686,12.4786,reg,8051 -FUSB,2018-02-06,11.7999,12.3688,False,11.7498,12.0094,reg,18711 -FUSB,2018-02-07,12.0194,12.0194,False,11.7898,11.7898,reg,16006 -FUSB,2018-02-08,11.7399,11.9795,False,11.7399,11.9695,reg,5687 -FUSB,2018-02-09,11.6899,11.8149,False,11.5652,11.8149,reg,11421 -FUSB,2018-02-12,11.6899,11.7898,False,11.6899,11.7529,reg,5834 -FUSB,2018-02-13,11.7199,11.8397,False,11.6899,11.6899,reg,1922 -FUSB,2018-02-14,11.7836,11.8297,False,11.6899,11.6899,reg,800 -FUSB,2018-02-15,11.6500,11.8597,False,11.4404,11.8597,reg,4788 -FUSB,2018-02-16,11.7961,11.8296,False,11.4803,11.4803,reg,3770 -FUSB,2018-02-20,11.7298,11.7299,False,11.7099,11.7099,reg,2376 -FUSB,2018-02-21,11.6043,11.8696,False,11.5801,11.8696,reg,5799 -FUSB,2018-02-22,11.8087,11.8087,False,11.7299,11.7299,reg,1111 -FUSB,2018-02-23,11.8597,11.8597,False,11.5802,11.7376,reg,2281 -FUSB,2018-02-26,11.8596,11.8596,False,11.5612,11.6001,reg,12712 -FUSB,2018-02-27,11.7199,11.8297,False,11.4803,11.8297,reg,3788 -FUSB,2018-02-28,11.5533,11.8097,False,11.5533,11.8097,reg,450 -FUSB,2018-03-01,11.5702,11.6344,False,11.5303,11.5303,reg,2074 -FUSB,2018-03-02,11.8187,11.8187,False,11.4903,11.5302,reg,1208 -FUSB,2018-03-05,11.5003,11.7598,False,11.5003,11.5202,reg,7311 -FUSB,2018-03-06,11.5502,11.7598,False,11.5003,11.7598,reg,2627 -FUSB,2018-03-07,11.6600,11.6800,False,11.5801,11.6500,reg,2537 -FUSB,2018-03-08,11.7100,11.7107,False,11.7000,11.7020,reg,2886 -FUSB,2018-03-09,11.7780,11.7780,False,11.7001,11.7001,reg,1136 -FUSB,2018-03-12,11.8000,11.8299,False,11.7800,11.7800,reg,2846 -FUSB,2018-03-13,11.7745,11.8290,False,11.7510,11.8000,reg,5838 -FUSB,2018-03-14,11.7377,11.8000,False,11.7377,11.7990,reg,2043 -FUSB,2018-03-15,11.8000,11.8000,False,11.7000,11.7237,reg,3877 -FUSB,2018-03-16,11.7000,11.7450,False,11.7000,11.7361,reg,2211 -FUSB,2018-03-19,11.6110,11.7999,False,11.6110,11.7999,reg,5073 -FUSB,2018-03-20,11.7000,11.7400,False,11.5100,11.6200,reg,8905 -FUSB,2018-03-21,11.6950,11.7000,False,11.5100,11.6950,reg,2008 -FUSB,2018-03-22,11.3100,11.7000,False,11.3100,11.5757,reg,9511 -FUSB,2018-03-23,11.7000,11.7000,False,11.4100,11.4100,reg,1509 -FUSB,2018-03-26,11.5899,11.6900,False,11.3100,11.6900,reg,3137 -FUSB,2018-03-27,11.4268,11.6000,False,11.4268,11.6000,reg,727 -FUSB,2018-03-28,11.6900,11.6993,False,11.4001,11.4300,reg,3454 -FUSB,2018-03-29,11.4401,11.5510,False,11.4000,11.5510,reg,4893 -FUSB,2018-04-02,11.3801,11.6800,False,11.3700,11.4100,reg,1403 -FUSB,2018-04-03,11.3700,11.5828,False,11.3700,11.3700,reg,4504 -FUSB,2018-04-04,11.6400,11.6400,False,11.3700,11.3700,reg,4105 -FUSB,2018-04-05,11.5000,11.6400,False,11.3600,11.6400,reg,2339 -FUSB,2018-04-06,11.7200,11.7500,False,11.5000,11.5000,reg,956 -FUSB,2018-04-09,11.4000,11.6100,False,11.3530,11.6100,reg,1703 -FUSB,2018-04-10,11.5500,11.7000,False,11.3000,11.4232,reg,2718 -FUSB,2018-04-11,11.5768,11.7400,False,11.3000,11.6200,reg,10108 -FUSB,2018-04-12,11.8000,11.8000,False,11.7400,11.7400,reg,853 -FUSB,2018-04-13,11.5120,11.7500,False,11.2500,11.7500,reg,8266 -FUSB,2018-04-16,11.4500,11.4900,False,11.3300,11.3800,reg,2086 -FUSB,2018-04-17,11.3800,11.4888,False,11.3300,11.4888,reg,2390 -FUSB,2018-04-18,11.4500,11.5000,False,11.4500,11.4500,reg,11400 -FUSB,2018-04-19,11.4900,11.4900,False,11.4900,11.4900,reg,404 -FUSB,2018-04-20,11.5000,11.5000,False,11.4501,11.4501,reg,1703 -FUSB,2018-04-23,11.6100,11.6100,False,11.4757,11.4757,reg,1441 -FUSB,2018-04-24,11.3300,11.6299,False,11.3300,11.5000,reg,2857 -FUSB,2018-04-25,11.2000,11.3500,False,11.2000,11.3500,reg,2168 -FUSB,2018-04-26,11.1000,11.2521,False,10.9100,11.2521,reg,13398 -FUSB,2018-04-27,11.3000,11.3200,False,11.1000,11.1000,reg,1681 -FUSB,2018-04-30,11.3800,11.4600,False,11.1653,11.4599,reg,1527 -FUSB,2018-05-01,11.3300,11.3755,False,11.1001,11.3755,reg,1579 -FUSB,2018-05-02,11.6100,11.6100,False,11.1600,11.4100,reg,5969 -FUSB,2018-05-03,11.5900,11.6000,False,11.5900,11.6000,reg,206 -FUSB,2018-05-04,11.1200,11.4800,False,11.1200,11.1300,reg,476 -FUSB,2018-05-07,10.9800,11.1500,False,10.9640,11.1200,reg,12168 -FUSB,2018-05-08,10.7600,11.0000,False,10.6710,10.8100,reg,5702 -FUSB,2018-05-09,10.9800,11.4800,False,10.7933,10.7980,reg,4503 -FUSB,2018-05-10,10.9700,10.9700,False,10.9600,10.9600,reg,601 -FUSB,2018-05-11,11.1300,11.1778,False,11.0500,11.1778,reg,4297 -FUSB,2018-05-14,11.1102,11.1500,False,11.0110,11.0110,reg,6061 -FUSB,2018-05-15,11.1500,11.1500,False,11.0100,11.1185,reg,7336 -FUSB,2018-05-16,11.0200,11.1400,False,11.0100,11.0100,reg,1106 -FUSB,2018-05-17,10.9656,11.0200,False,10.9656,11.0200,reg,3582 -FUSB,2018-05-18,10.9500,11.1400,False,10.9300,10.9300,reg,1907 -FUSB,2018-05-21,11.1497,11.1497,False,10.5201,10.9200,reg,14326 -FUSB,2018-05-22,11.0000,11.3697,False,10.9100,11.1500,reg,5590 -FUSB,2018-05-23,11.3000,11.3060,False,11.1010,11.1600,reg,4909 -FUSB,2018-05-24,11.4800,11.4800,False,10.9702,11.2000,reg,4724 -FUSB,2018-05-25,11.2500,11.2600,False,11.0410,11.2600,reg,773 -FUSB,2018-05-29,11.3400,11.3900,False,11.0772,11.1100,reg,6134 -FUSB,2018-05-30,11.0300,11.3400,False,11.0300,11.3400,reg,2836 -FUSB,2018-05-31,11.0600,11.1600,False,11.0000,11.1600,reg,1524 -FUSB,2018-06-01,11.3500,11.3500,False,11.1000,11.3500,reg,1129 -FUSB,2018-06-04,11.2500,11.3500,False,11.2500,11.3500,reg,605 -FUSB,2018-06-05,11.3400,11.3400,False,11.3400,11.3400,reg,455 +FUSB,2017-06-09,12.2314,12.2314,False,11.7105,11.7105,reg,6859 +FUSB,2017-06-12,12.0681,12.2468,False,12.0681,12.1873,reg,9809 +FUSB,2017-06-13,11.7800,12.2369,False,11.7800,12.2369,reg,4714 +FUSB,2017-06-14,11.7701,11.9181,False,11.7701,11.8591,reg,1433 +FUSB,2017-06-15,11.4920,11.7952,False,11.4920,11.7952,reg,2165 +FUSB,2017-06-16,11.6112,11.9191,False,11.3629,11.6509,reg,4741 +FUSB,2017-06-19,12.1376,12.1376,False,11.1568,11.7502,reg,10305 +FUSB,2017-06-20,11.7900,12.1454,False,11.2834,12.1454,reg,3928 +FUSB,2017-06-21,11.8197,11.9985,False,11.4721,11.5118,reg,7922 +FUSB,2017-06-22,11.9091,11.9091,False,11.1841,11.3231,reg,13142 +FUSB,2017-06-23,11.7900,11.7900,False,11.3308,11.7204,reg,7928 +FUSB,2017-06-26,11.8812,11.8812,False,11.0748,11.0748,reg,650 +FUSB,2017-06-27,11.7304,11.7304,False,11.2934,11.2934,reg,923 +FUSB,2017-06-28,11.5218,11.6906,False,11.4271,11.4271,reg,573 +FUSB,2017-06-29,11.5218,11.6509,False,11.3607,11.6509,reg,4372 +FUSB,2017-06-30,11.1443,11.3728,False,10.9755,11.3728,reg,15193 +FUSB,2017-07-05,11.0251,11.0748,False,11.0251,11.0251,reg,1546 +FUSB,2017-07-06,11.0251,11.1429,False,11.0251,11.0928,reg,6797 +FUSB,2017-07-07,11.0351,11.2238,False,11.0053,11.0053,reg,1732 +FUSB,2017-07-10,10.9953,11.0251,False,10.7967,11.0053,reg,4831 +FUSB,2017-07-11,11.0251,11.0914,False,11.0251,11.0500,reg,2744 +FUSB,2017-07-12,11.0549,11.0748,False,11.0251,11.0748,reg,1144 +FUSB,2017-07-13,10.9854,11.1442,False,10.8762,11.1442,reg,3702 +FUSB,2017-07-14,10.9953,11.0251,False,10.9953,11.0251,reg,929 +FUSB,2017-07-17,11.0847,11.0847,False,11.0847,11.0847,reg,1980 +FUSB,2017-07-18,11.1344,11.1493,False,11.0847,11.0847,reg,2654 +FUSB,2017-07-19,11.0748,11.1344,False,11.0748,11.1245,reg,784 +FUSB,2017-07-20,11.1245,11.1246,False,11.1245,11.1246,reg,3100 +FUSB,2017-07-21,11.1940,11.1940,False,11.1245,11.1245,reg,642 +FUSB,2017-07-24,11.2039,11.3430,False,11.0947,11.0947,reg,821 +FUSB,2017-07-25,11.1245,11.1741,False,11.1245,11.1245,reg,4539 +FUSB,2017-07-26,11.1344,11.3629,False,11.1344,11.3629,reg,326 +FUSB,2017-07-27,11.2536,11.2648,False,11.1344,11.1344,reg,3680 +FUSB,2017-07-28,11.3529,11.3530,False,11.2174,11.2174,reg,1650 +FUSB,2017-07-31,11.3528,11.3728,False,11.3231,11.3629,reg,6125 +FUSB,2017-08-01,11.2337,12.0611,False,11.2337,11.4224,reg,3920 +FUSB,2017-08-02,11.2858,11.7105,False,11.2858,11.7105,reg,604 +FUSB,2017-08-03,11.2536,11.3529,False,11.2437,11.2834,reg,9620 +FUSB,2017-08-04,11.2437,11.2635,False,11.2238,11.2239,reg,3876 +FUSB,2017-08-07,11.2248,11.2933,False,11.2238,11.2933,reg,10369 +FUSB,2017-08-08,11.2970,11.2970,False,11.2338,11.2338,reg,742 +FUSB,2017-08-09,11.3231,11.4141,False,11.3231,11.3302,reg,1194 +FUSB,2017-08-10,11.2834,11.3154,False,11.2635,11.3142,reg,4679 +FUSB,2017-08-11,11.4920,11.7403,False,11.4920,11.7204,reg,2245 +FUSB,2017-08-14,11.3728,11.4622,False,11.3529,11.4622,reg,4237 +FUSB,2017-08-15,11.3132,11.3827,False,11.2917,11.3827,reg,2319 +FUSB,2017-08-16,11.3728,11.3728,False,11.3033,11.3132,reg,2918 +FUSB,2017-08-17,11.3827,11.3827,False,11.3728,11.3728,reg,528 +FUSB,2017-08-18,11.4026,11.4224,False,11.3728,11.3728,reg,3289 +FUSB,2017-08-21,11.4026,11.4026,False,11.4026,11.4026,reg,371 +FUSB,2017-08-22,11.3728,11.3827,False,11.2834,11.2834,reg,1406 +FUSB,2017-08-23,11.3629,11.3629,False,11.3604,11.3604,reg,357 +FUSB,2017-08-24,11.3629,11.3629,False,11.3629,11.3629,reg,12 +FUSB,2017-08-25,11.3926,11.3926,False,11.2208,11.2208,reg,1347 +FUSB,2017-08-28,11.2039,11.4026,False,11.2039,11.2437,reg,4730 +FUSB,2017-08-29,11.2238,11.2386,False,11.2238,11.2386,reg,300 +FUSB,2017-08-30,11.2039,11.3231,False,11.2039,11.3231,reg,7072 +FUSB,2017-08-31,11.2238,11.4125,False,11.2039,11.2039,reg,1464 +FUSB,2017-09-01,11.0351,11.1344,False,10.9854,10.9953,reg,13770 +FUSB,2017-09-05,11.0595,11.1841,False,11.0595,11.0748,reg,2853 +FUSB,2017-09-06,10.9358,11.2241,False,10.9358,11.2241,reg,4818 +FUSB,2017-09-07,11.0253,11.0253,False,11.0253,11.0253,reg,246 +FUSB,2017-09-08,11.1348,11.2940,False,11.0054,11.0054,reg,1435 +FUSB,2017-09-11,11.1348,11.1447,False,11.0553,11.0553,reg,2327 +FUSB,2017-09-12,11.0552,11.0835,False,11.0452,11.0835,reg,2269 +FUSB,2017-09-13,11.0552,11.0552,False,11.0552,11.0552,reg,185 +FUSB,2017-09-14,10.9558,10.9691,False,10.9558,10.9691,reg,940 +FUSB,2017-09-15,11.0253,11.0253,False,10.8661,10.8760,reg,6592 +FUSB,2017-09-18,10.9855,10.9955,False,10.9756,10.9955,reg,2198 +FUSB,2017-09-19,10.8462,10.8561,False,10.8263,10.8362,reg,1891 +FUSB,2017-09-20,10.9457,10.9457,False,10.9158,10.9158,reg,2887 +FUSB,2017-09-21,11.0452,11.0452,False,10.9600,11.0154,reg,1700 +FUSB,2017-09-22,11.0452,11.0452,False,10.9517,10.9517,reg,582 +FUSB,2017-09-25,11.0950,11.1447,False,11.0950,11.0950,reg,821 +FUSB,2017-09-26,11.1052,11.1447,False,11.0950,11.1447,reg,5677 +FUSB,2017-09-27,11.3935,11.4286,False,11.2442,11.4286,reg,12975 +FUSB,2017-09-28,11.2940,11.4034,False,11.2917,11.3935,reg,4886 +FUSB,2017-09-29,11.4432,11.4432,False,11.2144,11.4432,reg,5487 +FUSB,2017-10-02,11.9308,11.9308,False,11.4144,11.4432,reg,2313 +FUSB,2017-10-03,11.4631,11.9408,False,11.4572,11.5427,reg,4160 +FUSB,2017-10-04,11.4233,11.6323,False,11.4233,11.6323,reg,4846 +FUSB,2017-10-05,11.4233,11.5228,False,11.4233,11.5228,reg,1232 +FUSB,2017-10-06,11.4432,11.4728,False,11.4233,11.4233,reg,1683 +FUSB,2017-10-09,11.4234,11.4631,False,11.4233,11.4233,reg,2531 +FUSB,2017-10-10,11.4577,11.4577,False,11.4577,11.4577,reg,185 +FUSB,2017-10-11,11.2940,11.2940,False,11.2542,11.2542,reg,1620 +FUSB,2017-10-12,11.3537,11.4930,False,11.2642,11.2940,reg,4244 +FUSB,2017-10-13,11.3636,11.4829,False,11.3636,11.3888,reg,1308 +FUSB,2017-10-16,11.1457,11.3537,False,11.1457,11.3537,reg,1936 +FUSB,2017-10-17,10.9457,11.1447,False,10.9457,11.1243,reg,6115 +FUSB,2017-10-18,11.3636,11.3636,False,11.1945,11.1945,reg,522 +FUSB,2017-10-19,11.3948,11.3948,False,11.1845,11.1845,reg,616 +FUSB,2017-10-20,11.2044,11.4291,False,11.2044,11.3031,reg,1780 +FUSB,2017-10-23,11.2741,11.2741,False,11.2044,11.2044,reg,1790 +FUSB,2017-10-24,11.4385,11.4385,False,11.1547,11.2542,reg,3752 +FUSB,2017-10-25,11.2144,11.3437,False,11.2144,11.2443,reg,6454 +FUSB,2017-10-26,11.2801,11.3654,False,11.2144,11.2840,reg,5486 +FUSB,2017-10-27,11.2542,11.2542,False,11.2542,11.2542,reg,551 +FUSB,2017-10-30,11.0498,11.1945,False,10.9956,11.1945,reg,1906 +FUSB,2017-10-31,11.0942,11.1447,False,11.0193,11.0950,reg,8822 +FUSB,2017-11-01,11.1986,11.2542,False,11.1019,11.1117,reg,4166 +FUSB,2017-11-02,11.1892,11.2840,False,11.1547,11.1547,reg,2868 +FUSB,2017-11-03,11.4732,11.5228,False,11.2857,11.2857,reg,13036 +FUSB,2017-11-06,11.9308,11.9408,False,11.7616,11.7716,reg,7598 +FUSB,2017-11-07,12.1398,12.1398,False,11.7915,11.9408,reg,10435 +FUSB,2017-11-08,11.8711,12.1398,False,11.6930,12.1398,reg,3518 +FUSB,2017-11-09,11.8413,11.8413,False,11.8413,11.8413,reg,200 +FUSB,2017-11-10,11.6721,11.8413,False,11.6667,11.6667,reg,1340 +FUSB,2017-11-13,11.7020,11.8512,False,11.7020,11.8512,reg,560 +FUSB,2017-11-14,11.8711,11.8711,False,11.8711,11.8711,reg,142 +FUSB,2017-11-15,11.7271,11.7418,False,11.6921,11.6921,reg,427 +FUSB,2017-11-16,12.0101,12.1098,False,11.7417,11.7418,reg,3555 +FUSB,2017-11-17,11.9408,11.9408,False,11.7020,11.7020,reg,1452 +FUSB,2017-11-20,11.7419,11.9003,False,11.7419,11.9003,reg,2052 +FUSB,2017-11-21,11.7418,11.9109,False,11.7418,11.7770,reg,2245 +FUSB,2017-11-22,11.8512,11.9806,False,11.7780,11.7780,reg,1125 +FUSB,2017-11-27,12.2791,12.3985,False,11.9209,11.9507,reg,13340 +FUSB,2017-11-28,12.5266,12.8900,False,12.2592,12.2791,reg,7250 +FUSB,2017-11-29,12.9607,13.9309,False,12.4990,13.9309,reg,15105 +FUSB,2017-11-30,13.2841,13.6423,False,12.9857,12.9955,reg,31913 +FUSB,2017-12-01,13.8314,13.8314,False,13.5030,13.5030,reg,4713 +FUSB,2017-12-04,13.8950,14.2792,False,13.5329,13.8314,reg,12690 +FUSB,2017-12-05,13.5926,14.3090,False,13.4334,14.3090,reg,11600 +FUSB,2017-12-06,13.5393,13.9299,False,13.4334,13.5329,reg,4508 +FUSB,2017-12-07,13.9514,13.9514,False,13.6121,13.8517,reg,7556 +FUSB,2017-12-08,14.0909,14.1208,False,14.0112,14.0112,reg,4344 +FUSB,2017-12-11,13.6225,14.2504,False,13.6225,13.9933,reg,5110 +FUSB,2017-12-12,13.5129,13.7023,False,13.5030,13.6524,reg,3227 +FUSB,2017-12-13,13.2874,13.4930,False,12.4078,13.4930,reg,14143 +FUSB,2017-12-14,12.8054,13.5528,False,12.8054,13.5528,reg,4938 +FUSB,2017-12-15,13.7920,13.7920,False,12.8054,12.8054,reg,15669 +FUSB,2017-12-18,13.6226,13.7322,False,13.6126,13.7322,reg,20943 +FUSB,2017-12-19,13.6724,13.7135,False,13.6226,13.6524,reg,5641 +FUSB,2017-12-20,13.4033,13.7621,False,12.9938,13.7621,reg,13160 +FUSB,2017-12-21,13.1044,13.6923,False,12.9549,12.9549,reg,4646 +FUSB,2017-12-22,13.2738,13.4033,False,13.0545,13.2040,reg,2756 +FUSB,2017-12-26,13.2528,13.3933,False,13.1093,13.2937,reg,5894 +FUSB,2017-12-27,12.7904,13.2339,False,12.7367,12.9549,reg,5899 +FUSB,2017-12-28,12.7510,13.2040,False,12.7157,12.7964,reg,9816 +FUSB,2017-12-29,12.7555,12.7556,False,12.6260,12.7157,reg,3852 +FUSB,2018-01-02,12.7057,12.8652,False,12.7057,12.7356,reg,1072 +FUSB,2018-01-03,13.1044,13.1044,False,12.6559,12.7057,reg,5319 +FUSB,2018-01-04,12.8600,12.9848,False,12.7655,12.9848,reg,4115 +FUSB,2018-01-05,12.9051,13.0527,False,12.8552,13.0527,reg,4633 +FUSB,2018-01-08,13.1606,13.5727,False,12.8672,12.9106,reg,33109 +FUSB,2018-01-09,12.9549,13.0844,False,12.9549,13.0844,reg,6263 +FUSB,2018-01-10,12.8054,12.9479,False,12.7556,12.9150,reg,3236 +FUSB,2018-01-11,13.0545,13.1641,False,12.7556,12.8054,reg,4481 +FUSB,2018-01-12,12.8552,13.0745,False,12.8353,13.0745,reg,3318 +FUSB,2018-01-16,12.8054,12.8751,False,12.6260,12.8154,reg,13672 +FUSB,2018-01-17,12.6260,12.8552,False,12.4765,12.7345,reg,8730 +FUSB,2018-01-18,12.5563,12.5961,False,12.4656,12.5961,reg,16153 +FUSB,2018-01-19,12.7470,12.7655,False,12.5463,12.7655,reg,4066 +FUSB,2018-01-22,12.8551,12.8552,False,12.7631,12.7631,reg,5577 +FUSB,2018-01-23,13.0545,13.0545,False,12.9349,12.9349,reg,7067 +FUSB,2018-01-24,12.9648,12.9748,False,12.7275,12.9748,reg,5498 +FUSB,2018-01-25,12.9438,13.0147,False,12.8016,13.0047,reg,6948 +FUSB,2018-01-26,12.7755,12.9055,False,12.7374,12.8246,reg,1253 +FUSB,2018-01-29,12.7755,12.8851,False,12.6559,12.6559,reg,2703 +FUSB,2018-01-30,12.6958,12.8851,False,12.6559,12.7057,reg,6218 +FUSB,2018-01-31,12.6858,12.7057,False,12.6061,12.6061,reg,4583 +FUSB,2018-02-01,12.6210,12.7057,False,12.6061,12.7057,reg,5258 +FUSB,2018-02-02,12.4582,12.6958,False,12.4566,12.6061,reg,11265 +FUSB,2018-02-05,12.4466,12.5712,False,12.4466,12.4566,reg,8051 +FUSB,2018-02-06,11.7791,12.3470,False,11.7291,11.9882,reg,18711 +FUSB,2018-02-07,11.9982,11.9982,False,11.7690,11.7690,reg,16006 +FUSB,2018-02-08,11.7192,11.9583,False,11.7192,11.9484,reg,5687 +FUSB,2018-02-09,11.6693,11.7941,False,11.5448,11.7941,reg,11421 +FUSB,2018-02-12,11.6693,11.7690,False,11.6693,11.7322,reg,5834 +FUSB,2018-02-13,11.6992,11.8188,False,11.6693,11.6693,reg,1922 +FUSB,2018-02-14,11.7628,11.8089,False,11.6693,11.6693,reg,800 +FUSB,2018-02-15,11.6295,11.8388,False,11.4202,11.8388,reg,4788 +FUSB,2018-02-16,11.7753,11.8088,False,11.4601,11.4601,reg,3770 +FUSB,2018-02-20,11.7091,11.7092,False,11.6893,11.6893,reg,2376 +FUSB,2018-02-21,11.5838,11.8487,False,11.5597,11.8487,reg,5799 +FUSB,2018-02-22,11.7879,11.7879,False,11.7092,11.7092,reg,1111 +FUSB,2018-02-23,11.8388,11.8388,False,11.5598,11.7169,reg,2281 +FUSB,2018-02-26,11.8387,11.8387,False,11.5408,11.5797,reg,12712 +FUSB,2018-02-27,11.6992,11.8089,False,11.4601,11.8089,reg,3788 +FUSB,2018-02-28,11.5329,11.7889,False,11.5329,11.7889,reg,450 +FUSB,2018-03-01,11.5498,11.6139,False,11.5100,11.5100,reg,2074 +FUSB,2018-03-02,11.7979,11.7979,False,11.4700,11.5099,reg,1208 +FUSB,2018-03-05,11.4800,11.7391,False,11.4800,11.4999,reg,7311 +FUSB,2018-03-06,11.5298,11.7391,False,11.4800,11.7391,reg,2627 +FUSB,2018-03-07,11.6395,11.6594,False,11.5597,11.6295,reg,2537 +FUSB,2018-03-08,11.6894,11.6901,False,11.6794,11.6814,reg,2886 +FUSB,2018-03-09,11.7572,11.7572,False,11.6795,11.6795,reg,1136 +FUSB,2018-03-12,11.7792,11.8091,False,11.7592,11.7592,reg,2846 +FUSB,2018-03-13,11.7538,11.8082,False,11.7303,11.7792,reg,5838 +FUSB,2018-03-14,11.7170,11.7792,False,11.7170,11.7782,reg,2043 +FUSB,2018-03-15,11.7792,11.7792,False,11.6794,11.7030,reg,3877 +FUSB,2018-03-16,11.6794,11.7243,False,11.6794,11.7154,reg,2211 +FUSB,2018-03-19,11.5905,11.7791,False,11.5905,11.7791,reg,5073 +FUSB,2018-03-20,11.6794,11.7193,False,11.4897,11.5995,reg,8905 +FUSB,2018-03-21,11.6744,11.6794,False,11.4897,11.6744,reg,2008 +FUSB,2018-03-22,11.2901,11.6794,False,11.2901,11.5553,reg,9511 +FUSB,2018-03-23,11.6794,11.6794,False,11.3899,11.3899,reg,1509 +FUSB,2018-03-26,11.5695,11.6694,False,11.2901,11.6694,reg,3137 +FUSB,2018-03-27,11.4067,11.5796,False,11.4067,11.5796,reg,727 +FUSB,2018-03-28,11.6694,11.6787,False,11.3800,11.4099,reg,3454 +FUSB,2018-03-29,11.4199,11.5306,False,11.3799,11.5306,reg,4893 +FUSB,2018-04-02,11.3600,11.6594,False,11.3500,11.3899,reg,1403 +FUSB,2018-04-03,11.3500,11.5624,False,11.3500,11.3500,reg,4504 +FUSB,2018-04-04,11.6195,11.6195,False,11.3500,11.3500,reg,4105 +FUSB,2018-04-05,11.4797,11.6195,False,11.3400,11.6195,reg,2339 +FUSB,2018-04-06,11.6993,11.7293,False,11.4797,11.4797,reg,956 +FUSB,2018-04-09,11.3799,11.5895,False,11.3330,11.5895,reg,1703 +FUSB,2018-04-10,11.5296,11.6794,False,11.2801,11.4031,reg,2718 +FUSB,2018-04-11,11.5564,11.7193,False,11.2801,11.5995,reg,10108 +FUSB,2018-04-12,11.7792,11.7792,False,11.7193,11.7193,reg,853 +FUSB,2018-04-13,11.4917,11.7293,False,11.2302,11.7293,reg,8266 +FUSB,2018-04-16,11.4298,11.4698,False,11.3100,11.3599,reg,2086 +FUSB,2018-04-17,11.3599,11.4686,False,11.3100,11.4686,reg,2390 +FUSB,2018-04-18,11.4298,11.4797,False,11.4298,11.4298,reg,11400 +FUSB,2018-04-19,11.4698,11.4698,False,11.4698,11.4698,reg,404 +FUSB,2018-04-20,11.4797,11.4797,False,11.4299,11.4299,reg,1703 +FUSB,2018-04-23,11.5895,11.5895,False,11.4555,11.4555,reg,1441 +FUSB,2018-04-24,11.3100,11.6094,False,11.3100,11.4797,reg,2857 +FUSB,2018-04-25,11.1803,11.3300,False,11.1803,11.3300,reg,2168 +FUSB,2018-04-26,11.0804,11.2323,False,10.8908,11.2323,reg,13398 +FUSB,2018-04-27,11.2801,11.3001,False,11.0804,11.0804,reg,1681 +FUSB,2018-04-30,11.3599,11.4398,False,11.1456,11.4397,reg,1527 +FUSB,2018-05-01,11.3100,11.3555,False,11.0805,11.3555,reg,1579 +FUSB,2018-05-02,11.5895,11.5895,False,11.1403,11.3899,reg,5969 +FUSB,2018-05-03,11.5696,11.5796,False,11.5696,11.5796,reg,206 +FUSB,2018-05-04,11.1004,11.4598,False,11.1004,11.1104,reg,476 +FUSB,2018-05-07,10.9607,11.1304,False,10.9447,11.1004,reg,12168 +FUSB,2018-05-08,10.7410,10.9806,False,10.6522,10.7910,reg,5702 +FUSB,2018-05-09,10.9607,11.4598,False,10.7743,10.7790,reg,4503 +FUSB,2018-05-10,10.9507,10.9507,False,10.9407,10.9407,reg,601 +FUSB,2018-05-11,11.1104,11.1581,False,11.0305,11.1581,reg,4297 +FUSB,2018-05-14,11.0906,11.1304,False,10.9916,10.9916,reg,6061 +FUSB,2018-05-15,11.1304,11.1304,False,10.9906,11.0989,reg,7336 +FUSB,2018-05-16,11.0006,11.1204,False,10.9906,10.9906,reg,1106 +FUSB,2018-05-17,10.9463,11.0006,False,10.9463,11.0006,reg,3582 +FUSB,2018-05-18,10.9307,11.1204,False,10.9107,10.9107,reg,1907 +FUSB,2018-05-21,11.1301,11.1301,False,10.5016,10.9008,reg,14326 +FUSB,2018-05-22,10.9806,11.3497,False,10.8908,11.1304,reg,5590 +FUSB,2018-05-23,11.2801,11.2861,False,11.0814,11.1403,reg,4909 +FUSB,2018-05-24,11.4598,11.4598,False,10.9509,11.1803,reg,4724 +FUSB,2018-05-25,11.2302,11.2402,False,11.0215,11.2402,reg,773 +FUSB,2018-05-29,11.3200,11.3699,False,11.0577,11.0904,reg,6134 +FUSB,2018-05-30,11.0106,11.3200,False,11.0106,11.3200,reg,2836 +FUSB,2018-05-31,11.0405,11.1403,False,10.9806,11.1403,reg,1524 +FUSB,2018-06-01,11.3300,11.3300,False,11.0804,11.3300,reg,1129 +FUSB,2018-06-04,11.2302,11.3300,False,11.2302,11.3300,reg,605 +FUSB,2018-06-05,11.3200,11.3200,False,11.3200,11.3200,reg,455 +FUSB,2018-06-06,11.3300,11.4598,False,11.1374,11.2250,reg,7342 +FUSB,2018-06-07,11.5900,11.5900,False,11.4000,11.4100,reg,2479 +FUSB,2018-06-08,11.4700,11.4700,False,11.4700,11.4700,reg,168 diff --git a/company_library/FUV.csv b/company_library/FUV.csv index ea21cb7d..3ba8df13 100644 --- a/company_library/FUV.csv +++ b/company_library/FUV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUV,2017-06-06,5.9000,5.9000,True,5.9000,5.9000,reg,0 -FUV,2017-06-07,5.9000,5.9000,True,5.9000,5.9000,reg,0 -FUV,2017-06-08,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-09,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-12,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-13,5.9000,5.9000,True,5.9000,5.9000,reg,0 @@ -249,3 +246,6 @@ FUV,2018-05-31,3.0700,3.1100,False,3.0000,3.0500,reg,15521 FUV,2018-06-01,3.1400,3.1400,False,3.0000,3.0160,reg,17062 FUV,2018-06-04,3.1000,3.1500,False,3.0600,3.1500,reg,9030 FUV,2018-06-05,3.0600,3.2300,False,3.0500,3.1500,reg,17974 +FUV,2018-06-06,3.0200,3.2600,False,3.0200,3.1400,reg,22685 +FUV,2018-06-07,3.0000,3.1475,False,3.0000,3.0600,reg,39934 +FUV,2018-06-08,3.0100,3.1700,False,3.0100,3.0699,reg,8543 diff --git a/company_library/FV.csv b/company_library/FV.csv index 4681b7b9..4ed877bb 100644 --- a/company_library/FV.csv +++ b/company_library/FV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FV,2017-06-06,24.8174,24.9267,False,24.7777,24.8373,reg,226541 -FV,2017-06-07,24.8919,24.9366,False,24.7976,24.8571,reg,318062 -FV,2017-06-08,25.1054,25.1451,False,24.8870,24.9068,reg,312894 FV,2017-06-09,24.8869,25.3130,False,24.6913,25.1451,reg,372914 FV,2017-06-12,24.8472,24.8770,False,24.6784,24.7976,reg,233894 FV,2017-06-13,24.9962,25.0544,False,24.8969,24.9167,reg,296288 @@ -249,3 +246,6 @@ FV,2018-05-31,29.7900,30.0316,False,29.7726,29.8900,reg,209219 FV,2018-06-01,30.2600,30.3200,False,29.9600,29.9600,reg,180016 FV,2018-06-04,30.4900,30.4900,False,30.2900,30.4000,reg,173499 FV,2018-06-05,30.6300,30.6700,False,30.4710,30.5400,reg,168134 +FV,2018-06-06,30.8500,30.8500,False,30.5800,30.6300,reg,307187 +FV,2018-06-07,30.5600,30.9550,False,30.3701,30.8800,reg,209230 +FV,2018-06-08,30.6600,30.6800,False,30.4336,30.5200,reg,105291 diff --git a/company_library/FVC.csv b/company_library/FVC.csv index 63b42f48..82ec9612 100644 --- a/company_library/FVC.csv +++ b/company_library/FVC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FVC,2017-06-06,23.1040,23.2034,False,23.1040,23.1438,reg,35832 -FVC,2017-06-07,23.2034,23.2431,False,23.1240,23.2431,reg,20087 -FVC,2017-06-08,23.3722,23.4120,False,23.1835,23.2332,reg,40192 FVC,2017-06-09,23.1636,23.5908,False,22.9949,23.3424,reg,62834 FVC,2017-06-12,23.1636,23.1736,False,23.0305,23.1239,reg,48958 FVC,2017-06-13,23.2828,23.3126,False,23.1438,23.1438,reg,28261 @@ -249,3 +246,6 @@ FVC,2018-05-31,27.7900,27.9699,False,27.7200,27.8900,reg,48080 FVC,2018-06-01,28.2000,28.2193,False,27.8200,27.8200,reg,43892 FVC,2018-06-04,28.4000,28.4000,False,28.1717,28.3800,reg,65039 FVC,2018-06-05,28.5200,28.5490,False,28.3801,28.3801,reg,55388 +FVC,2018-06-06,28.7400,28.7400,False,28.5096,28.6500,reg,39926 +FVC,2018-06-07,28.4900,28.8500,False,28.2400,28.8500,reg,157838 +FVC,2018-06-08,28.5700,28.5700,False,28.3373,28.4600,reg,41591 diff --git a/company_library/FVE.csv b/company_library/FVE.csv index 623d1796..15128cc9 100644 --- a/company_library/FVE.csv +++ b/company_library/FVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FVE,2017-06-06,1.7500,1.9000,False,1.7500,1.7500,reg,31491 -FVE,2017-06-07,1.7000,1.8000,False,1.6500,1.8000,reg,111488 -FVE,2017-06-08,1.7000,1.7500,False,1.6950,1.7500,reg,13174 FVE,2017-06-09,1.6500,1.7000,False,1.6500,1.6500,reg,35149 FVE,2017-06-12,1.7000,1.7500,False,1.6500,1.6500,reg,34594 FVE,2017-06-13,1.7000,1.7500,False,1.7000,1.7500,reg,5011 @@ -249,3 +246,6 @@ FVE,2018-05-31,1.3000,1.5000,False,1.3000,1.4000,reg,35758 FVE,2018-06-01,1.3250,1.3500,False,1.2500,1.3500,reg,46626 FVE,2018-06-04,1.3500,1.4250,False,1.3500,1.3500,reg,24147 FVE,2018-06-05,1.5000,1.5500,False,1.3500,1.3500,reg,57883 +FVE,2018-06-06,1.4500,1.5250,False,1.3500,1.5000,reg,136961 +FVE,2018-06-07,1.4000,1.5500,False,1.4000,1.4500,reg,130762 +FVE,2018-06-08,1.5000,1.5500,False,1.4000,1.4000,reg,56628 diff --git a/company_library/FWONA.csv b/company_library/FWONA.csv index 4b040404..8d504561 100644 --- a/company_library/FWONA.csv +++ b/company_library/FWONA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWONA,2017-06-06,34.2300,34.8900,False,34.1300,34.8800,reg,390976 -FWONA,2017-06-07,34.9200,35.1000,False,34.2800,34.2800,reg,175853 -FWONA,2017-06-08,34.9700,35.2200,False,34.4200,34.8000,reg,223425 FWONA,2017-06-09,34.6800,35.4000,False,34.1200,35.2300,reg,203504 FWONA,2017-06-12,34.5000,34.6600,False,34.1700,34.6400,reg,156890 FWONA,2017-06-13,34.7600,34.9400,False,34.0700,34.5700,reg,197620 @@ -249,3 +246,6 @@ FWONA,2018-05-31,30.2700,30.2800,False,29.7800,29.9900,reg,179751 FWONA,2018-06-01,30.6600,31.0800,False,30.2800,30.2800,reg,155019 FWONA,2018-06-04,30.0000,30.9000,False,29.9500,30.6700,reg,229292 FWONA,2018-06-05,30.2100,30.3100,False,29.6000,29.9300,reg,153192 +FWONA,2018-06-06,31.0700,31.0800,False,29.9500,30.2500,reg,134054 +FWONA,2018-06-07,30.9300,31.6400,False,30.6300,31.0500,reg,137479 +FWONA,2018-06-08,30.7800,31.0800,False,30.3600,31.0300,reg,158287 diff --git a/company_library/FWONK.csv b/company_library/FWONK.csv index 7ff86058..c43f1ebe 100644 --- a/company_library/FWONK.csv +++ b/company_library/FWONK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWONK,2017-06-06,35.9400,36.6800,False,35.7100,36.6800,reg,1175669 -FWONK,2017-06-07,36.7700,36.8650,False,36.0000,36.0800,reg,1545716 -FWONK,2017-06-08,36.8100,37.0700,False,36.1900,36.7200,reg,908747 FWONK,2017-06-09,36.6100,37.1700,False,35.9200,36.9800,reg,1005226 FWONK,2017-06-12,36.2600,36.5800,False,35.8700,36.4300,reg,887837 FWONK,2017-06-13,36.6500,36.7700,False,35.8300,36.4900,reg,1266397 @@ -249,3 +246,6 @@ FWONK,2018-05-31,31.5800,31.5900,False,30.3000,31.2500,reg,1033392 FWONK,2018-06-01,32.1600,32.5100,False,31.6200,31.6600,reg,2062218 FWONK,2018-06-04,31.2500,32.2400,False,31.2200,32.2000,reg,1035199 FWONK,2018-06-05,31.4900,31.5400,False,30.9000,31.2900,reg,1372348 +FWONK,2018-06-06,32.3900,32.4150,False,31.2400,31.5100,reg,1355058 +FWONK,2018-06-07,32.2200,32.9500,False,31.8800,32.3200,reg,1914947 +FWONK,2018-06-08,32.0100,32.4900,False,31.5600,32.2800,reg,1233988 diff --git a/company_library/FWP.csv b/company_library/FWP.csv index a3e30652..c7f6a98a 100644 --- a/company_library/FWP.csv +++ b/company_library/FWP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWP,2017-06-06,3.5515,3.5841,False,3.4971,3.5206,reg,27660 -FWP,2017-06-07,3.6149,3.6964,False,3.5506,3.5786,reg,21308 -FWP,2017-06-08,3.5370,3.6268,False,3.5351,3.5355,reg,7273 FWP,2017-06-09,3.6058,3.6076,False,3.5333,3.5351,reg,18047 FWP,2017-06-12,3.6402,3.6421,False,3.5714,3.5877,reg,16468 FWP,2017-06-13,3.7145,3.7326,False,3.6167,3.6167,reg,22286 @@ -249,3 +246,6 @@ FWP,2018-05-31,2.6700,2.8000,False,2.6100,2.7890,reg,81301 FWP,2018-06-01,2.9103,3.0800,False,2.6700,2.6700,reg,191065 FWP,2018-06-04,2.8700,3.0100,False,2.7593,3.0000,reg,71769 FWP,2018-06-05,2.9200,2.9700,False,2.8020,2.8500,reg,38047 +FWP,2018-06-06,2.8500,2.9200,False,2.8354,2.9000,reg,23313 +FWP,2018-06-07,2.7100,2.9200,False,2.5600,2.8300,reg,113997 +FWP,2018-06-08,2.6500,2.7912,False,2.5500,2.6900,reg,38795 diff --git a/company_library/FWRD.csv b/company_library/FWRD.csv index 65b34c81..52e1c7fe 100644 --- a/company_library/FWRD.csv +++ b/company_library/FWRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWRD,2017-06-06,52.5277,52.7057,False,51.6870,52.1815,reg,175906 -FWRD,2017-06-07,52.4189,52.8936,False,51.6870,52.2903,reg,106446 -FWRD,2017-06-08,52.4782,52.6266,False,51.7809,52.4584,reg,110533 FWRD,2017-06-09,52.8343,53.1804,False,52.2903,52.5771,reg,185585 FWRD,2017-06-12,53.1112,53.9321,False,52.8639,52.9628,reg,144299 FWRD,2017-06-13,53.8431,53.8728,False,52.8541,53.1804,reg,202309 @@ -249,3 +246,6 @@ FWRD,2018-05-31,59.3200,60.6100,False,59.1500,60.6100,reg,95412 FWRD,2018-06-01,60.3100,60.4700,False,59.4200,59.6700,reg,206642 FWRD,2018-06-04,59.9300,60.7750,False,59.7900,60.5500,reg,146946 FWRD,2018-06-05,59.8750,60.4300,False,59.1900,60.0300,reg,292213 +FWRD,2018-06-06,60.1400,60.6800,False,59.3500,60.1300,reg,144300 +FWRD,2018-06-07,59.9300,60.2800,False,59.5300,60.1900,reg,91322 +FWRD,2018-06-08,60.4100,60.5600,False,59.7000,60.1000,reg,136620 diff --git a/company_library/FYC.csv b/company_library/FYC.csv index 6d291b39..2aac0b1f 100644 --- a/company_library/FYC.csv +++ b/company_library/FYC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYC,2017-06-06,37.5434,37.7258,False,37.2280,37.2838,reg,12755 -FYC,2017-06-07,37.6033,37.6632,False,37.4437,37.6632,reg,5073 -FYC,2017-06-08,38.2324,38.3223,False,37.6632,37.6632,reg,11704 FYC,2017-06-09,38.1572,38.7131,False,37.8530,38.4121,reg,11808 FYC,2017-06-12,37.8430,38.0426,False,37.6742,37.6742,reg,6928 FYC,2017-06-13,38.2224,38.3028,False,38.0227,38.0227,reg,24098 @@ -249,3 +246,6 @@ FYC,2018-05-31,47.5600,47.9100,False,47.3600,47.8700,reg,123540 FYC,2018-06-01,47.9800,48.1400,False,47.6400,48.1400,reg,233683 FYC,2018-06-04,48.1800,48.3600,False,47.7800,48.3600,reg,131790 FYC,2018-06-05,48.7500,48.7500,False,48.3660,48.4700,reg,76786 +FYC,2018-06-06,49.1200,49.1200,False,48.6350,48.8500,reg,53857 +FYC,2018-06-07,48.6200,49.3300,False,48.2710,49.2600,reg,106885 +FYC,2018-06-08,49.0000,49.0890,False,48.6801,48.7300,reg,29499 diff --git a/company_library/FYT.csv b/company_library/FYT.csv index 99fdded1..5a5342ce 100644 --- a/company_library/FYT.csv +++ b/company_library/FYT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYT,2017-06-06,33.0845,33.1834,False,32.9264,33.1241,reg,23683 -FYT,2017-06-07,33.1636,33.1933,False,33.0648,33.0648,reg,6233 -FYT,2017-06-08,33.5438,33.6824,False,33.3230,33.3811,reg,1531 FYT,2017-06-09,33.9050,34.0095,False,33.5788,33.5788,reg,3094 FYT,2017-06-12,34.0532,34.4189,False,34.0532,34.1323,reg,8293 FYT,2017-06-13,34.1422,34.2742,False,34.0731,34.1027,reg,4103 @@ -249,3 +246,6 @@ FYT,2018-05-31,37.9800,38.2500,False,37.8500,38.2400,reg,4833 FYT,2018-06-01,37.9200,38.1000,False,37.8500,38.1000,reg,39173 FYT,2018-06-04,38.0152,38.0528,False,38.0152,38.0528,reg,875 FYT,2018-06-05,38.3800,38.4328,False,38.1200,38.1200,reg,6824 +FYT,2018-06-06,38.7200,38.7200,False,38.4460,38.5600,reg,3995 +FYT,2018-06-07,38.6726,38.8281,False,38.6726,38.7546,reg,1394 +FYT,2018-06-08,38.7101,39.0200,False,38.6700,39.0200,reg,4457 diff --git a/company_library/FYX.csv b/company_library/FYX.csv index fc3fc1e1..7de40d3c 100644 --- a/company_library/FYX.csv +++ b/company_library/FYX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYX,2017-06-06,54.2191,54.4693,False,53.9312,54.0404,reg,17995 -FYX,2017-06-07,54.2787,54.4474,False,54.0991,54.2787,reg,36173 -FYX,2017-06-08,55.0134,55.2318,False,54.3050,54.3680,reg,22648 FYX,2017-06-09,55.2715,55.7779,False,55.1623,55.2417,reg,22262 FYX,2017-06-12,55.2914,55.6586,False,55.2119,55.2715,reg,29879 FYX,2017-06-13,55.5991,55.7481,False,55.3807,55.4999,reg,24726 @@ -249,3 +246,6 @@ FYX,2018-05-31,64.9802,65.5700,False,64.8500,65.5700,reg,71845 FYX,2018-06-01,65.3300,65.6200,False,65.2400,65.6200,reg,28025 FYX,2018-06-04,65.7200,65.7200,False,65.2450,65.7000,reg,19682 FYX,2018-06-05,66.2800,66.2800,False,65.7300,65.7300,reg,28129 +FYX,2018-06-06,66.7300,66.7590,False,66.1988,66.2500,reg,25443 +FYX,2018-06-07,66.4600,66.9900,False,66.1700,66.7500,reg,536298 +FYX,2018-06-08,66.7700,66.8000,False,66.4400,66.5300,reg,57621 diff --git a/company_library/GABC.csv b/company_library/GABC.csv index 12fcb9bf..d26dd13e 100644 --- a/company_library/GABC.csv +++ b/company_library/GABC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GABC,2017-06-06,30.7679,31.4567,False,30.6991,30.9647,reg,37693 -GABC,2017-06-07,30.7876,31.0238,False,30.5023,30.8860,reg,82645 -GABC,2017-06-08,31.1910,31.7617,False,30.6327,30.7975,reg,92728 GABC,2017-06-09,32.0077,32.1848,False,31.3288,31.4469,reg,82461 GABC,2017-06-12,31.9782,32.5686,False,31.4124,32.0963,reg,39352 GABC,2017-06-13,31.9684,32.2537,False,31.7617,32.2537,reg,25219 @@ -249,3 +246,6 @@ GABC,2018-05-31,36.0700,36.6000,False,36.0600,36.0600,reg,74214 GABC,2018-06-01,36.5700,36.8750,False,36.2900,36.3100,reg,42201 GABC,2018-06-04,36.8200,36.9450,False,36.5500,36.5600,reg,105168 GABC,2018-06-05,36.8100,36.8700,False,36.6200,36.6900,reg,45519 +GABC,2018-06-06,37.1300,37.1700,False,36.5900,36.8000,reg,85321 +GABC,2018-06-07,37.2600,37.4400,False,37.0700,37.1200,reg,61320 +GABC,2018-06-08,37.1400,37.5100,False,37.0200,37.1700,reg,30048 diff --git a/company_library/GAIA.csv b/company_library/GAIA.csv index 56b33d1b..b76be768 100644 --- a/company_library/GAIA.csv +++ b/company_library/GAIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAIA,2017-06-06,10.7500,10.9000,False,10.7000,10.7500,reg,29365 -GAIA,2017-06-07,10.9000,10.9500,False,10.7500,10.8500,reg,55654 -GAIA,2017-06-08,11.0000,11.1500,False,10.7250,10.8500,reg,75183 GAIA,2017-06-09,10.8000,11.1000,False,10.7500,11.0000,reg,43155 GAIA,2017-06-12,11.1500,11.2000,False,10.8500,10.8500,reg,49230 GAIA,2017-06-13,11.2000,11.3000,False,11.1500,11.2000,reg,74490 @@ -249,3 +246,6 @@ GAIA,2018-05-31,19.0000,19.2500,False,18.8001,19.0500,reg,69763 GAIA,2018-06-01,18.8500,19.0500,False,18.6500,19.0500,reg,73628 GAIA,2018-06-04,19.3000,19.4000,False,18.7500,18.8500,reg,82700 GAIA,2018-06-05,19.8000,20.1500,False,19.3000,19.3000,reg,128919 +GAIA,2018-06-06,19.8000,19.9000,False,19.5500,19.8000,reg,60229 +GAIA,2018-06-07,19.6000,20.5000,False,19.5500,20.0000,reg,98092 +GAIA,2018-06-08,19.2500,19.7500,False,19.1000,19.6000,reg,96803 diff --git a/company_library/GAIN.csv b/company_library/GAIN.csv index 8f753c37..ee0d65a2 100644 --- a/company_library/GAIN.csv +++ b/company_library/GAIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAIN,2017-06-06,8.4754,8.5212,False,8.4662,8.5212,reg,117156 -GAIN,2017-06-07,8.4754,8.5212,False,8.4479,8.4846,reg,126092 -GAIN,2017-06-08,8.4937,8.5212,False,8.4479,8.4846,reg,167082 GAIN,2017-06-09,8.3837,8.4983,False,8.3561,8.4846,reg,226952 GAIN,2017-06-12,8.4295,8.4754,False,8.3011,8.3470,reg,169614 GAIN,2017-06-13,8.4570,8.4638,False,8.3561,8.3928,reg,144506 @@ -249,3 +246,6 @@ GAIN,2018-05-31,11.4107,11.4631,False,11.3022,11.4405,reg,145762 GAIN,2018-06-01,11.3709,11.4791,False,11.3012,11.4505,reg,173440 GAIN,2018-06-04,11.5400,11.5400,False,11.3510,11.4405,reg,222901 GAIN,2018-06-05,11.4200,11.4900,False,11.3400,11.4800,reg,165189 +GAIN,2018-06-06,11.4300,11.4494,False,11.3500,11.4100,reg,139798 +GAIN,2018-06-07,11.6600,11.6600,False,11.4309,11.4600,reg,167730 +GAIN,2018-06-08,11.6700,11.8300,False,11.6101,11.6500,reg,175872 diff --git a/company_library/GAINM.csv b/company_library/GAINM.csv index 5f5ea397..e0f754ec 100644 --- a/company_library/GAINM.csv +++ b/company_library/GAINM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINM,2017-06-06,24.2201,24.2201,False,24.1731,24.1731,reg,955 -GAINM,2017-06-07,24.2201,24.2201,False,24.2201,24.2201,reg,50 -GAINM,2017-06-08,24.0790,24.1449,False,24.0790,24.1449,reg,5320 GAINM,2017-06-09,24.0985,24.0985,False,24.0985,24.0985,reg,500 GAINM,2017-06-12,23.9977,23.9977,False,23.9977,23.9977,reg,200 GAINM,2017-06-13,24.0790,24.1426,False,24.0790,24.0966,reg,2789 @@ -248,4 +245,7 @@ GAINM,2018-05-30,25.2600,25.2700,False,25.2500,25.2650,reg,3750 GAINM,2018-05-31,25.2600,25.2600,False,25.2600,25.2600,reg,105 GAINM,2018-06-01,25.2201,25.3350,False,25.2201,25.2201,reg,652 GAINM,2018-06-04,25.2501,25.3500,False,25.2200,25.3000,reg,2815 -GAINM,2018-06-05,25.2501,25.2501,False,25.2501,25.2501,reg,0 +GAINM,2018-06-05,25.2501,25.2501,False,25.2501,25.2501,reg,40 +GAINM,2018-06-06,25.3550,25.3780,False,25.2200,25.2300,reg,2311 +GAINM,2018-06-07,25.2200,25.2300,False,25.2200,25.2300,reg,724 +GAINM,2018-06-08,25.4000,25.4000,False,25.3155,25.3500,reg,992 diff --git a/company_library/GAINN.csv b/company_library/GAINN.csv index b1010a30..ebc7382e 100644 --- a/company_library/GAINN.csv +++ b/company_library/GAINN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINN,2017-06-06,23.9440,23.9440,False,23.9440,23.9440,reg,20100 -GAINN,2017-06-07,24.0284,24.1503,False,24.0284,24.1410,reg,2100 -GAINN,2017-06-08,24.0284,24.0284,False,24.0284,24.0284,reg,25 GAINN,2017-06-09,24.1315,24.1315,False,24.0454,24.0454,reg,1168 GAINN,2017-06-12,24.0585,24.0585,False,24.0585,24.0585,reg,1000 GAINN,2017-06-13,24.0585,24.0585,False,24.0585,24.0585,reg,0 @@ -249,3 +246,6 @@ GAINN,2018-05-31,25.3246,25.4300,False,25.2200,25.4300,reg,9407 GAINN,2018-06-01,25.3683,25.3873,False,25.2300,25.2300,reg,2414 GAINN,2018-06-04,25.3700,25.3710,False,25.3700,25.3710,reg,408 GAINN,2018-06-05,25.2501,25.3200,False,25.2500,25.2500,reg,2236 +GAINN,2018-06-06,25.3200,25.3400,False,25.3200,25.3400,reg,601 +GAINN,2018-06-07,25.3273,25.3400,False,25.2700,25.3400,reg,3900 +GAINN,2018-06-08,25.3310,25.3310,False,25.3310,25.3310,reg,100 diff --git a/company_library/GAINO.csv b/company_library/GAINO.csv index 6424993f..b61f755d 100644 --- a/company_library/GAINO.csv +++ b/company_library/GAINO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINO,2017-06-06,23.9815,23.9815,False,23.9815,23.9815,reg,400 -GAINO,2017-06-07,23.9744,23.9889,False,23.9515,23.9889,reg,3178 -GAINO,2017-06-08,24.0170,24.0262,False,23.9608,23.9796,reg,768 GAINO,2017-06-09,23.9141,23.9515,False,23.7924,23.9515,reg,23005 GAINO,2017-06-12,23.9047,23.9983,False,23.9047,23.9983,reg,4891 GAINO,2017-06-13,23.9588,23.9588,False,23.9588,23.9588,reg,400 @@ -249,3 +246,6 @@ GAINO,2018-05-31,25.3600,25.3600,False,25.3000,25.3600,reg,1931 GAINO,2018-06-01,25.3000,25.3060,False,25.2831,25.2831,reg,1160 GAINO,2018-06-04,25.3388,25.3500,False,25.2974,25.2975,reg,2895 GAINO,2018-06-05,25.3500,25.3700,False,25.3500,25.3700,reg,710 +GAINO,2018-06-06,25.3100,25.3100,False,25.3100,25.3100,reg,235 +GAINO,2018-06-07,25.3699,25.3699,False,25.3420,25.3420,reg,728 +GAINO,2018-06-08,25.3699,25.3699,False,25.3699,25.3699,reg,0 diff --git a/company_library/GALT.csv b/company_library/GALT.csv index bd9f67ef..c3966934 100644 --- a/company_library/GALT.csv +++ b/company_library/GALT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GALT,2017-06-06,2.3400,2.7200,False,2.2900,2.4100,reg,312987 -GALT,2017-06-07,2.3800,2.4500,False,2.3000,2.3400,reg,94055 -GALT,2017-06-08,2.6700,2.7500,False,2.4000,2.4200,reg,254321 GALT,2017-06-09,2.4500,2.7000,False,2.4200,2.7000,reg,166221 GALT,2017-06-12,2.4500,2.5100,False,2.3700,2.4400,reg,63257 GALT,2017-06-13,2.5200,2.5400,False,2.4500,2.4800,reg,158225 @@ -249,3 +246,6 @@ GALT,2018-05-31,5.0800,5.1200,False,4.7600,4.7900,reg,1234202 GALT,2018-06-01,4.8900,5.1900,False,4.8500,5.1000,reg,660370 GALT,2018-06-04,5.0800,5.1700,False,4.7500,5.0500,reg,513679 GALT,2018-06-05,5.1000,5.1950,False,4.9700,5.0300,reg,297275 +GALT,2018-06-06,5.0500,5.1600,False,5.0100,5.0600,reg,214029 +GALT,2018-06-07,5.4200,5.4900,False,4.8800,5.0900,reg,1138062 +GALT,2018-06-08,6.1700,6.1700,False,5.3300,5.5000,reg,1456786 diff --git a/company_library/GAM.csv b/company_library/GAM.csv new file mode 100644 index 00000000..cb3ba93f --- /dev/null +++ b/company_library/GAM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GAM,2017-06-08,30.8300,30.9203,False,30.8300,30.8300,reg,27852 +GAM,2017-06-09,30.7037,30.9021,False,30.5770,30.8932,reg,24738 +GAM,2017-06-12,30.6586,30.7398,False,30.5233,30.5233,reg,14254 +GAM,2017-06-13,30.8210,30.8751,False,30.6947,30.6947,reg,45025 +GAM,2017-06-14,30.8571,30.9203,False,30.8030,30.9112,reg,23976 +GAM,2017-06-15,30.6225,30.6949,False,30.5684,30.6406,reg,22497 +GAM,2017-06-16,30.6225,30.6676,False,30.4962,30.5684,reg,24941 +GAM,2017-06-19,30.9473,31.0105,False,30.5594,30.8030,reg,41152 +GAM,2017-06-20,30.7759,30.9473,False,30.7759,30.9112,reg,56818 +GAM,2017-06-21,30.8390,30.9203,False,30.7759,30.7759,reg,25117 +GAM,2017-06-22,30.8210,30.8932,False,30.7397,30.8571,reg,20994 +GAM,2017-06-23,30.7939,30.8661,False,30.7578,30.7578,reg,16257 +GAM,2017-06-26,31.0015,31.0373,False,30.9744,30.9744,reg,26845 +GAM,2017-06-27,30.8481,31.0187,False,30.8481,30.9293,reg,32000 +GAM,2017-06-28,31.1458,31.2270,False,30.9415,30.9824,reg,30170 +GAM,2017-06-29,30.9473,31.2451,False,30.8120,31.2000,reg,71719 +GAM,2017-06-30,30.9924,31.1007,False,30.9924,31.0316,reg,74780 +GAM,2017-07-05,31.1729,31.2451,False,31.1068,31.1639,reg,69227 +GAM,2017-07-06,31.0285,31.1187,False,31.0150,31.0917,reg,64488 +GAM,2017-07-07,31.1548,31.2090,False,31.0556,31.0556,reg,27768 +GAM,2017-07-10,31.1819,31.2902,False,31.0736,31.0736,reg,21574 +GAM,2017-07-11,31.1909,31.2541,False,31.1368,31.2541,reg,29820 +GAM,2017-07-12,31.3443,31.4030,False,31.3443,31.3443,reg,12269 +GAM,2017-07-13,31.4345,31.5248,False,31.4345,31.4436,reg,18460 +GAM,2017-07-14,31.5338,31.5789,False,31.3939,31.4887,reg,20975 +GAM,2017-07-17,31.5248,31.6871,False,31.4977,31.5879,reg,26756 +GAM,2017-07-18,31.6060,31.7052,False,31.5067,31.5067,reg,40518 +GAM,2017-07-19,31.8766,31.8857,False,31.7052,31.7233,reg,46285 +GAM,2017-07-20,31.7954,31.9398,False,31.7472,31.9398,reg,25598 +GAM,2017-07-21,31.6781,31.8045,False,31.6691,31.7413,reg,27658 +GAM,2017-07-24,31.6330,31.7008,False,31.6246,31.6601,reg,28402 +GAM,2017-07-25,31.7503,31.8045,False,31.6601,31.6601,reg,33744 +GAM,2017-07-26,31.7503,31.8090,False,31.7278,31.7964,reg,19824 +GAM,2017-07-27,31.6330,31.7819,False,31.4797,31.7323,reg,29529 +GAM,2017-07-28,31.5879,31.6060,False,31.4706,31.5157,reg,13153 +GAM,2017-07-31,31.6421,31.6834,False,31.5699,31.5790,reg,19809 +GAM,2017-08-01,31.6691,31.7052,False,31.6511,31.7052,reg,19674 +GAM,2017-08-02,31.5879,31.7323,False,31.5879,31.7323,reg,19391 +GAM,2017-08-03,31.4977,31.6578,False,31.4977,31.6421,reg,16592 +GAM,2017-08-04,31.5789,31.6297,False,31.5605,31.6150,reg,19264 +GAM,2017-08-07,31.6239,31.6240,False,31.5166,31.5699,reg,20209 +GAM,2017-08-08,31.4990,31.6601,False,31.4966,31.6060,reg,41547 +GAM,2017-08-09,31.3894,31.4014,False,31.2181,31.3714,reg,29222 +GAM,2017-08-10,30.7308,31.2360,False,30.7127,31.2360,reg,60995 +GAM,2017-08-11,30.9473,30.9630,False,30.5233,30.5233,reg,21533 +GAM,2017-08-14,31.1729,31.2541,False,31.0827,31.0827,reg,19747 +GAM,2017-08-15,31.0827,31.2412,False,31.0827,31.2090,reg,24166 +GAM,2017-08-16,31.1187,31.1639,False,31.1187,31.1639,reg,20340 +GAM,2017-08-17,30.7082,31.0917,False,30.7082,31.0646,reg,25386 +GAM,2017-08-18,30.5979,30.6613,False,30.5413,30.6613,reg,31322 +GAM,2017-08-21,30.6045,30.6135,False,30.5052,30.5774,reg,18214 +GAM,2017-08-22,30.9293,31.0015,False,30.6857,30.6857,reg,23917 +GAM,2017-08-23,31.0105,31.0736,False,30.8571,30.8571,reg,31509 +GAM,2017-08-24,30.9843,31.1187,False,30.9502,31.1187,reg,23999 +GAM,2017-08-25,31.0646,31.1458,False,30.9834,31.0015,reg,16261 +GAM,2017-08-28,31.0105,31.0466,False,30.9383,31.0466,reg,20200 +GAM,2017-08-29,31.0015,31.1030,False,30.7759,30.7849,reg,8592 +GAM,2017-08-30,31.1368,31.1458,False,31.0105,31.0105,reg,57802 +GAM,2017-08-31,31.5338,31.5338,False,31.2902,31.2902,reg,14627 +GAM,2017-09-01,31.6962,31.7052,False,31.5248,31.5428,reg,25204 +GAM,2017-09-05,31.3984,31.5699,False,31.2902,31.5699,reg,27320 +GAM,2017-09-06,31.4436,31.4797,False,31.3846,31.3894,reg,26311 +GAM,2017-09-07,31.4165,31.5404,False,31.3759,31.4436,reg,28632 +GAM,2017-09-08,31.3172,31.5248,False,31.2992,31.3624,reg,23241 +GAM,2017-09-11,31.6962,31.7406,False,31.5248,31.5248,reg,21981 +GAM,2017-09-12,31.7773,31.8766,False,31.7390,31.7864,reg,45424 +GAM,2017-09-13,31.8135,31.8544,False,31.7233,31.7684,reg,40024 +GAM,2017-09-14,31.8766,31.8947,False,31.6511,31.6511,reg,32458 +GAM,2017-09-15,31.7684,31.8045,False,31.7142,31.7774,reg,45860 +GAM,2017-09-18,31.8857,31.9849,False,31.7593,31.7774,reg,36744 +GAM,2017-09-19,32.0390,32.0390,False,31.8947,31.9218,reg,27281 +GAM,2017-09-20,32.0120,32.0661,False,31.9488,31.9488,reg,20948 +GAM,2017-09-21,31.9398,32.0210,False,31.9398,32.0120,reg,19398 +GAM,2017-09-22,32.0300,32.0300,False,31.8586,31.9669,reg,40272 +GAM,2017-09-25,32.0210,32.0295,False,31.9127,31.9127,reg,46267 +GAM,2017-09-26,32.0571,32.1203,False,32.0061,32.0120,reg,22516 +GAM,2017-09-27,32.2556,32.3187,False,32.1112,32.1203,reg,20023 +GAM,2017-09-28,32.2466,32.3187,False,32.1473,32.1473,reg,34300 +GAM,2017-09-29,32.4992,32.4992,False,32.2105,32.2466,reg,33098 +GAM,2017-10-02,32.5713,32.5910,False,32.4541,32.4541,reg,24969 +GAM,2017-10-03,32.5714,32.6616,False,32.4992,32.4992,reg,50767 +GAM,2017-10-04,32.5263,32.5714,False,32.4721,32.5533,reg,46576 +GAM,2017-10-05,32.5624,32.6013,False,32.4649,32.4812,reg,50605 +GAM,2017-10-06,32.4902,32.5804,False,32.4360,32.4360,reg,29231 +GAM,2017-10-09,32.6075,32.6210,False,32.4360,32.5533,reg,49949 +GAM,2017-10-10,32.6831,32.7428,False,32.4812,32.7428,reg,48046 +GAM,2017-10-11,32.6255,32.6796,False,32.5535,32.5714,reg,22535 +GAM,2017-10-12,32.5353,32.6526,False,32.4911,32.5172,reg,54444 +GAM,2017-10-13,32.7699,32.8691,False,32.5082,32.5082,reg,55730 +GAM,2017-10-16,32.7609,32.9052,False,32.7157,32.8691,reg,37136 +GAM,2017-10-17,32.7789,32.8421,False,32.6436,32.6436,reg,31281 +GAM,2017-10-18,32.8421,32.8781,False,32.7157,32.7609,reg,33729 +GAM,2017-10-19,32.8511,32.8601,False,32.6289,32.6345,reg,16347 +GAM,2017-10-20,32.9593,32.9738,False,32.8872,32.9323,reg,22049 +GAM,2017-10-23,32.7248,32.9823,False,32.7248,32.9323,reg,26266 +GAM,2017-10-24,32.6345,32.8872,False,32.6345,32.8511,reg,44306 +GAM,2017-10-25,32.4180,32.6075,False,32.2793,32.5082,reg,62592 +GAM,2017-10-26,32.3909,32.5081,False,32.3909,32.5081,reg,21960 +GAM,2017-10-27,32.4902,32.5264,False,32.3909,32.4451,reg,20545 +GAM,2017-10-30,32.3278,32.5263,False,32.3278,32.5263,reg,36105 +GAM,2017-10-31,32.3729,32.4631,False,32.3467,32.3729,reg,32560 +GAM,2017-11-01,32.4631,32.5984,False,32.3819,32.5263,reg,32486 +GAM,2017-11-02,32.5443,32.6255,False,32.4045,32.4812,reg,241673 +GAM,2017-11-03,32.7428,32.7609,False,32.4902,32.5172,reg,51200 +GAM,2017-11-06,32.9233,32.9233,False,32.7428,32.7428,reg,59706 +GAM,2017-11-07,32.9233,33.0135,False,32.8903,32.9142,reg,115448 +GAM,2017-11-08,32.9142,32.9503,False,32.7338,32.9052,reg,171863 +GAM,2017-11-09,32.7969,32.8240,False,32.5443,32.6977,reg,132682 +GAM,2017-11-10,32.6194,32.6797,False,32.5406,32.5406,reg,73952 +GAM,2017-11-13,32.7082,32.7476,False,32.5899,32.5899,reg,52253 +GAM,2017-11-14,32.3631,32.6096,False,32.2940,32.5899,reg,42627 +GAM,2017-11-15,32.2645,32.3532,False,32.0672,32.1560,reg,57983 +GAM,2017-11-16,32.4814,32.5307,False,32.3138,32.3532,reg,61475 +GAM,2017-11-17,32.5800,32.5899,False,32.5149,32.5208,reg,41600 +GAM,2017-11-20,32.7082,32.7575,False,32.5504,32.5504,reg,35661 +GAM,2017-11-21,32.8167,32.9250,False,32.7772,32.7772,reg,31221 +GAM,2017-11-22,32.8068,32.9498,False,32.7476,32.8857,reg,111510 +GAM,2017-11-27,32.9350,33.0533,False,32.8955,33.0533,reg,63661 +GAM,2017-11-28,33.0336,33.0632,False,32.9349,32.9350,reg,127991 +GAM,2017-11-29,33.1618,33.3196,False,33.0287,33.0435,reg,88263 +GAM,2017-11-30,33.2505,33.3196,False,33.1519,33.2210,reg,450446 +GAM,2017-12-01,33.1223,33.3491,False,33.0336,33.1026,reg,39672 +GAM,2017-12-04,33.2308,33.5759,False,33.2210,33.3689,reg,62140 +GAM,2017-12-05,33.1125,33.2505,False,33.1125,33.1815,reg,43734 +GAM,2017-12-06,33.0435,33.1618,False,33.0435,33.1125,reg,332795 +GAM,2017-12-07,32.9666,33.1421,False,32.9547,32.9843,reg,78041 +GAM,2017-12-08,32.9744,33.2505,False,32.9646,33.0237,reg,62246 +GAM,2017-12-11,33.0928,33.1421,False,32.9547,32.9547,reg,66198 +GAM,2017-12-12,33.2505,33.2703,False,33.0730,33.0730,reg,90357 +GAM,2017-12-13,33.3886,33.3886,False,33.2505,33.2505,reg,23230 +GAM,2017-12-14,33.2308,33.3984,False,33.1815,33.3393,reg,77160 +GAM,2017-12-15,33.3393,33.5266,False,33.2012,33.2308,reg,75517 +GAM,2017-12-18,33.6746,33.7239,False,33.5266,33.5266,reg,51950 +GAM,2017-12-19,33.6252,33.7436,False,33.6181,33.7436,reg,35301 +GAM,2017-12-20,33.6548,33.7041,False,33.6154,33.6746,reg,59231 +GAM,2017-12-21,33.7239,33.7731,False,33.6450,33.7140,reg,65396 +GAM,2017-12-22,33.8225,33.8252,False,33.6548,33.6746,reg,42865 +GAM,2017-12-26,33.7140,33.8027,False,33.6252,33.8027,reg,80878 +GAM,2017-12-27,33.7436,33.8402,False,33.6746,33.7239,reg,50569 +GAM,2017-12-28,33.8816,33.9013,False,33.7830,33.7830,reg,61260 +GAM,2017-12-29,33.9211,34.0828,False,33.8767,34.0098,reg,57041 +GAM,2018-01-02,33.8422,33.9605,False,33.7534,33.8225,reg,111078 +GAM,2018-01-03,33.9802,34.0155,False,33.8527,33.9309,reg,65551 +GAM,2018-01-04,34.2268,34.3648,False,34.0493,34.0493,reg,31577 +GAM,2018-01-05,34.2958,34.3845,False,34.1972,34.3845,reg,55077 +GAM,2018-01-08,34.5226,34.5813,False,34.3155,34.3155,reg,33142 +GAM,2018-01-09,34.7790,34.8085,False,34.5324,34.6113,reg,86697 +GAM,2018-01-10,34.6803,34.7543,False,34.4930,34.7297,reg,34358 +GAM,2018-01-11,34.8184,34.8996,False,34.6113,34.7099,reg,48104 +GAM,2018-01-12,35.0945,35.2024,False,34.8578,34.8578,reg,30989 +GAM,2018-01-16,35.1142,35.5213,False,35.0649,35.4396,reg,77519 +GAM,2018-01-17,35.1832,35.2819,False,35.0945,35.1339,reg,41696 +GAM,2018-01-18,35.0452,35.2424,False,35.0452,35.1931,reg,36367 +GAM,2018-01-19,35.2326,35.2850,False,35.1339,35.1339,reg,31867 +GAM,2018-01-22,35.6073,35.6556,False,35.1931,35.1931,reg,23901 +GAM,2018-01-23,35.7552,35.7897,False,35.5382,35.6861,reg,28395 +GAM,2018-01-24,35.7749,35.9129,False,35.7157,35.7553,reg,51789 +GAM,2018-01-25,35.6763,35.8636,False,35.5974,35.7453,reg,41109 +GAM,2018-01-26,35.8538,35.8636,False,35.5284,35.5284,reg,40300 +GAM,2018-01-29,35.6664,35.8561,False,35.6664,35.6664,reg,49004 +GAM,2018-01-30,35.3312,35.5481,False,35.2572,35.5481,reg,41081 +GAM,2018-01-31,35.3509,35.6417,False,35.3114,35.4495,reg,68398 +GAM,2018-02-01,35.4134,35.5481,False,35.3016,35.3903,reg,29370 +GAM,2018-02-02,34.8900,35.4800,False,34.8200,35.4800,reg,95943 +GAM,2018-02-05,33.6500,34.7001,False,33.2200,34.7000,reg,110801 +GAM,2018-02-06,33.7900,33.8700,False,33.0000,33.1200,reg,92478 +GAM,2018-02-07,33.7900,34.2096,False,33.7900,33.8000,reg,26837 +GAM,2018-02-08,32.9700,33.9300,False,32.9700,33.9100,reg,52017 +GAM,2018-02-09,33.1000,33.2100,False,32.2000,33.2000,reg,131881 +GAM,2018-02-12,33.3500,33.4900,False,33.0350,33.3600,reg,64446 +GAM,2018-02-13,33.4400,33.4700,False,33.1800,33.1800,reg,46493 +GAM,2018-02-14,33.9800,34.0000,False,33.3500,33.3600,reg,34137 +GAM,2018-02-15,34.2700,34.2755,False,33.9600,34.1800,reg,74488 +GAM,2018-02-16,34.4400,34.6300,False,34.2700,34.3700,reg,33325 +GAM,2018-02-20,34.2900,34.4700,False,34.1801,34.4400,reg,36762 +GAM,2018-02-21,34.1900,34.4700,False,34.1450,34.4500,reg,23534 +GAM,2018-02-22,34.1200,34.3400,False,34.0547,34.2100,reg,10705 +GAM,2018-02-23,34.3400,34.3400,False,34.1400,34.2000,reg,9113 +GAM,2018-02-26,34.7600,34.8100,False,34.5100,34.5100,reg,65414 +GAM,2018-02-27,34.6800,34.9441,False,34.6600,34.8000,reg,54557 +GAM,2018-02-28,34.5100,34.9000,False,34.4750,34.8000,reg,28964 +GAM,2018-03-01,34.0800,34.6600,False,33.9050,34.5100,reg,65578 +GAM,2018-03-02,34.1100,34.1999,False,33.7300,33.7300,reg,28165 +GAM,2018-03-05,34.4500,34.5200,False,33.9200,33.9200,reg,43469 +GAM,2018-03-06,34.6000,34.7230,False,34.4700,34.6100,reg,49574 +GAM,2018-03-07,34.6700,34.7300,False,34.3350,34.4500,reg,15800 +GAM,2018-03-08,34.9000,34.9200,False,34.7400,34.8300,reg,18106 +GAM,2018-03-09,35.4386,35.4500,False,35.0400,35.0400,reg,39148 +GAM,2018-03-12,35.4800,35.6400,False,35.3100,35.6400,reg,50225 +GAM,2018-03-13,35.1851,35.6150,False,35.1279,35.5900,reg,16589 +GAM,2018-03-14,34.8900,35.2600,False,34.8400,35.2600,reg,28737 +GAM,2018-03-15,34.8800,34.9975,False,34.8200,34.8367,reg,21020 +GAM,2018-03-16,34.8400,34.9600,False,34.7300,34.8700,reg,79829 +GAM,2018-03-19,34.2600,34.7400,False,34.1100,34.7400,reg,35078 +GAM,2018-03-20,34.3900,34.4500,False,34.2800,34.3400,reg,59482 +GAM,2018-03-21,34.3600,34.5600,False,34.3200,34.3200,reg,49198 +GAM,2018-03-22,33.7100,34.2500,False,33.7000,34.1000,reg,41429 +GAM,2018-03-23,33.0000,33.7800,False,33.0000,33.7800,reg,52138 +GAM,2018-03-26,33.5400,33.6000,False,33.0538,33.4900,reg,70809 +GAM,2018-03-27,33.1600,33.8000,False,33.0000,33.7500,reg,53209 +GAM,2018-03-28,32.9300,33.2350,False,32.8500,33.2100,reg,101499 +GAM,2018-03-29,33.4700,33.6500,False,33.1000,33.1400,reg,38824 +GAM,2018-04-02,32.9000,33.4300,False,32.6000,33.2600,reg,73341 +GAM,2018-04-03,33.1700,33.2300,False,32.9200,33.1200,reg,22664 +GAM,2018-04-04,33.5200,33.5201,False,32.7400,32.7400,reg,24352 +GAM,2018-04-05,33.8900,33.9418,False,33.5401,33.6500,reg,28510 +GAM,2018-04-06,33.3400,33.7900,False,33.1200,33.6300,reg,59179 +GAM,2018-04-09,33.4300,33.7800,False,33.4100,33.4900,reg,30625 +GAM,2018-04-10,33.8100,33.8800,False,33.6600,33.7900,reg,28127 +GAM,2018-04-11,33.7300,33.8800,False,33.5900,33.5900,reg,46157 +GAM,2018-04-12,33.8900,34.0000,False,33.8300,33.9500,reg,66711 +GAM,2018-04-13,33.8500,33.9900,False,33.7700,33.9900,reg,7520 +GAM,2018-04-16,34.0800,34.0800,False,33.8649,33.8700,reg,69783 +GAM,2018-04-17,34.3100,34.3400,False,34.2100,34.2500,reg,39166 +GAM,2018-04-18,34.2500,34.3400,False,34.2100,34.3400,reg,23235 +GAM,2018-04-19,34.1100,34.2600,False,34.1000,34.1700,reg,30881 +GAM,2018-04-20,33.8300,34.0733,False,33.8300,34.0400,reg,16525 +GAM,2018-04-23,33.8500,34.0900,False,33.8500,34.0100,reg,39485 +GAM,2018-04-24,33.5300,34.1200,False,33.4400,33.9500,reg,59561 +GAM,2018-04-25,33.6800,33.7100,False,33.4800,33.5150,reg,20528 +GAM,2018-04-26,33.8800,33.9300,False,33.6700,33.7800,reg,29424 +GAM,2018-04-27,34.0400,34.0664,False,33.8800,33.8800,reg,32679 +GAM,2018-04-30,33.9500,34.1271,False,33.9200,34.0400,reg,15204 +GAM,2018-05-01,33.6300,33.8800,False,33.4600,33.8800,reg,21563 +GAM,2018-05-02,33.3000,33.6500,False,33.3000,33.6500,reg,17082 +GAM,2018-05-03,33.3900,33.4700,False,33.1000,33.2000,reg,52456 +GAM,2018-05-04,33.7400,33.8330,False,33.2600,33.2600,reg,43143 +GAM,2018-05-07,33.8600,33.9799,False,33.6531,33.8700,reg,81007 +GAM,2018-05-08,33.8800,33.9500,False,33.7500,33.7500,reg,23709 +GAM,2018-05-09,34.2500,34.2599,False,33.9800,33.9800,reg,37300 +GAM,2018-05-10,34.4200,34.5500,False,34.3100,34.3100,reg,24643 +GAM,2018-05-11,34.6000,34.6500,False,34.5000,34.6500,reg,26792 +GAM,2018-05-14,34.5800,34.7949,False,34.5800,34.7400,reg,24403 +GAM,2018-05-15,34.2599,34.4500,False,34.1800,34.4500,reg,55131 +GAM,2018-05-16,34.5200,34.5500,False,34.3199,34.3300,reg,25878 +GAM,2018-05-17,34.6600,34.6750,False,34.3701,34.5200,reg,27151 +GAM,2018-05-18,34.5000,34.5600,False,34.4000,34.4600,reg,26317 +GAM,2018-05-21,34.6900,34.7300,False,34.5800,34.5800,reg,22577 +GAM,2018-05-22,34.7000,34.7600,False,34.6300,34.6300,reg,31348 +GAM,2018-05-23,34.6000,34.6100,False,34.4400,34.5800,reg,31091 +GAM,2018-05-24,34.5100,34.6150,False,34.3800,34.5100,reg,57616 +GAM,2018-05-25,34.4500,34.5600,False,34.3400,34.5600,reg,16325 +GAM,2018-05-29,34.0700,34.3015,False,33.9600,34.2600,reg,28114 +GAM,2018-05-30,34.4900,34.4900,False,34.2800,34.2800,reg,28726 +GAM,2018-05-31,34.1900,34.3800,False,34.1900,34.3800,reg,47321 +GAM,2018-06-01,34.5200,34.6000,False,34.3600,34.3600,reg,38365 +GAM,2018-06-04,34.6600,34.6800,False,34.5730,34.6300,reg,9646 +GAM,2018-06-05,34.8500,34.8800,False,34.6600,34.6600,reg,27994 +GAM,2018-06-06,35.0900,35.1000,False,34.7800,34.7800,reg,15353 +GAM,2018-06-07,35.1300,35.1800,False,35.0800,35.1600,reg,19037 diff --git a/company_library/GARS.csv b/company_library/GARS.csv index 0314983e..5be02d23 100644 --- a/company_library/GARS.csv +++ b/company_library/GARS.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GARS,2017-06-06,7.7989,7.7989,False,7.6674,7.7551,reg,146731 -GARS,2017-06-07,7.7536,7.8351,False,7.5902,7.5998,reg,140725 -GARS,2017-06-08,7.7084,7.7898,False,7.6994,7.7898,reg,65102 -GARS,2017-06-09,7.6994,7.7084,False,7.5003,7.6903,reg,107876 -GARS,2017-06-12,7.5455,7.6994,False,7.4641,7.6179,reg,156720 -GARS,2017-06-13,7.6813,7.7084,False,7.5094,7.5094,reg,73260 -GARS,2017-06-14,7.5546,7.6813,False,7.5094,7.6451,reg,38350 -GARS,2017-06-15,7.5274,7.5636,False,7.4732,7.4732,reg,48573 -GARS,2017-06-16,7.5636,7.5998,False,7.5094,7.5094,reg,28404 -GARS,2017-06-19,7.5184,7.6089,False,7.5184,7.5546,reg,37070 -GARS,2017-06-20,7.5003,7.5817,False,7.5003,7.5094,reg,70223 -GARS,2017-06-21,7.5274,7.5727,False,7.4913,7.5003,reg,27573 -GARS,2017-06-22,7.5274,7.5817,False,7.5003,7.5546,reg,39793 -GARS,2017-06-23,7.5274,7.5546,False,7.4853,7.5546,reg,29874 -GARS,2017-06-26,7.5274,7.5455,False,7.4913,7.5094,reg,34958 -GARS,2017-06-27,7.5003,7.5546,False,7.4189,7.5546,reg,30288 -GARS,2017-06-28,7.5727,7.5998,False,7.4189,7.5184,reg,64499 -GARS,2017-06-29,7.5546,7.6089,False,7.4189,7.5998,reg,27086 -GARS,2017-06-30,7.4732,7.5681,False,7.4460,7.5546,reg,44361 -GARS,2017-07-05,7.5184,7.5213,False,7.4822,7.5003,reg,16163 -GARS,2017-07-06,7.5184,7.5274,False,7.4551,7.4551,reg,26394 -GARS,2017-07-07,7.4913,7.5184,False,7.4561,7.5184,reg,20728 -GARS,2017-07-10,7.4641,7.4867,False,7.4189,7.4641,reg,36038 -GARS,2017-07-11,7.4732,7.4845,False,7.4189,7.4370,reg,46470 -GARS,2017-07-12,7.3736,7.4822,False,7.3465,7.4551,reg,119892 -GARS,2017-07-13,7.3284,7.3826,False,7.2922,7.3555,reg,54750 -GARS,2017-07-14,7.3736,7.4189,False,7.3013,7.3013,reg,32784 -GARS,2017-07-17,7.3465,7.4279,False,7.3013,7.3465,reg,31654 -GARS,2017-07-18,7.3465,7.4189,False,7.3052,7.3103,reg,14682 -GARS,2017-07-19,7.3555,7.3827,False,7.3284,7.3465,reg,8137 -GARS,2017-07-20,7.3646,7.3736,False,7.3375,7.3555,reg,19357 -GARS,2017-07-21,7.3375,7.3917,False,7.2922,7.3827,reg,56051 -GARS,2017-07-24,7.2651,7.3465,False,7.2379,7.3375,reg,60198 -GARS,2017-07-25,7.2922,7.4460,False,7.2379,7.2651,reg,37779 -GARS,2017-07-26,7.3103,7.3736,False,7.2832,7.2922,reg,38524 -GARS,2017-07-27,7.3555,7.3646,False,7.2832,7.3103,reg,21610 -GARS,2017-07-28,7.2651,7.3555,False,7.2470,7.2470,reg,31051 -GARS,2017-07-31,7.3827,7.4098,False,7.2379,7.2560,reg,43253 -GARS,2017-08-01,7.3736,7.3736,False,7.2560,7.3375,reg,45226 -GARS,2017-08-02,7.2651,7.3516,False,7.2470,7.3375,reg,30648 -GARS,2017-08-03,7.2470,7.3013,False,7.2379,7.2379,reg,40460 -GARS,2017-08-04,7.1927,7.2651,False,7.1746,7.2651,reg,33614 -GARS,2017-08-07,7.1294,7.1927,False,7.0298,7.1927,reg,36515 -GARS,2017-08-08,7.0479,7.1285,False,7.0298,7.1113,reg,40485 -GARS,2017-08-09,7.3917,7.4008,False,7.0298,7.0932,reg,179929 -GARS,2017-08-10,7.3465,7.3958,False,7.1656,7.3284,reg,40537 -GARS,2017-08-11,7.2832,7.3875,False,7.2832,7.3465,reg,25056 -GARS,2017-08-14,7.4913,7.5094,False,7.3736,7.5094,reg,47595 -GARS,2017-08-15,7.4370,7.5365,False,7.3827,7.5003,reg,34502 -GARS,2017-08-16,7.5003,7.5365,False,7.4641,7.4641,reg,32305 -GARS,2017-08-17,7.4641,7.5184,False,7.3827,7.4641,reg,50113 -GARS,2017-08-18,7.4551,7.5184,False,7.3194,7.5184,reg,41021 -GARS,2017-08-21,7.5546,7.6270,False,7.4189,7.4551,reg,65747 -GARS,2017-08-22,7.5365,7.5951,False,7.4279,7.5546,reg,27535 -GARS,2017-08-23,7.6360,7.6903,False,7.5184,7.5184,reg,65496 -GARS,2017-08-24,7.6813,7.8169,False,7.5455,7.6360,reg,52924 -GARS,2017-08-25,7.7174,7.7808,False,7.5998,7.6903,reg,24357 -GARS,2017-08-28,7.6722,7.7707,False,7.5998,7.7084,reg,23098 -GARS,2017-08-29,7.6541,7.6768,False,7.5455,7.5998,reg,43365 -GARS,2017-08-30,7.8260,7.9165,False,7.6089,7.6632,reg,93303 -GARS,2017-08-31,7.7898,7.8893,False,7.7174,7.7808,reg,93102 -GARS,2017-09-01,7.8079,7.9164,False,7.7587,7.7627,reg,102810 -GARS,2017-09-05,7.8532,7.9165,False,7.7808,7.8260,reg,102977 -GARS,2017-09-06,7.8622,7.9074,False,7.8107,7.9074,reg,83843 -GARS,2017-09-07,7.7968,7.8529,False,7.7866,7.8435,reg,54351 -GARS,2017-09-08,7.7500,7.7874,False,7.6659,7.7588,reg,51841 -GARS,2017-09-11,7.7033,7.7407,False,7.6659,7.7220,reg,76647 -GARS,2017-09-12,7.7033,7.7594,False,7.6666,7.6752,reg,41756 -GARS,2017-09-13,7.7220,7.7594,False,7.6659,7.7033,reg,32099 -GARS,2017-09-14,7.8155,7.8808,False,7.7166,7.7687,reg,32904 -GARS,2017-09-15,7.8996,7.8996,False,7.7687,7.7781,reg,42928 -GARS,2017-09-18,7.9463,7.9463,False,7.8877,7.9463,reg,38235 -GARS,2017-09-19,7.9463,8.0211,False,7.8716,7.9463,reg,88761 -GARS,2017-09-20,7.9557,7.9931,False,7.9463,7.9650,reg,77849 -GARS,2017-09-21,7.8342,7.9463,False,7.8061,7.9276,reg,31541 -GARS,2017-09-22,7.8435,7.9089,False,7.8061,7.8342,reg,22033 -GARS,2017-09-25,7.8342,7.9089,False,7.7968,7.8155,reg,27300 -GARS,2017-09-26,7.8902,7.8996,False,7.8061,7.8342,reg,20839 -GARS,2017-09-27,7.8716,7.9463,False,7.8622,7.9463,reg,24689 -GARS,2017-09-28,7.8529,7.8949,False,7.8248,7.8622,reg,30043 -GARS,2017-09-29,7.8809,7.8996,False,7.7874,7.7968,reg,75247 -GARS,2017-10-02,7.8716,7.8996,False,7.8061,7.8809,reg,28420 -GARS,2017-10-03,7.9557,7.9931,False,7.8529,7.8622,reg,59359 -GARS,2017-10-04,7.9837,8.0398,False,7.9463,7.9744,reg,35850 -GARS,2017-10-05,7.9557,7.9856,False,7.9230,7.9856,reg,17784 -GARS,2017-10-06,7.8622,7.9557,False,7.7666,7.9370,reg,22413 -GARS,2017-10-09,7.8435,7.8902,False,7.8061,7.8529,reg,30096 -GARS,2017-10-10,7.8435,7.9744,False,7.8342,7.8342,reg,3955 -GARS,2017-10-11,7.9183,7.9295,False,7.8342,7.8342,reg,13746 -GARS,2017-10-12,7.9276,7.9650,False,7.8996,7.9370,reg,26790 -GARS,2017-10-13,7.9650,7.9931,False,7.8996,7.9276,reg,51968 -GARS,2017-10-16,7.9370,7.9650,False,7.8649,7.9370,reg,35497 -GARS,2017-10-17,7.9744,7.9921,False,7.8986,7.9557,reg,30844 -GARS,2017-10-18,7.9089,8.0295,False,7.8641,7.9744,reg,24212 -GARS,2017-10-19,7.8902,8.0118,False,7.8529,7.9276,reg,14742 -GARS,2017-10-20,7.9089,7.9370,False,7.8780,7.8902,reg,12293 -GARS,2017-10-23,7.8762,7.9837,False,7.8529,7.9089,reg,49024 -GARS,2017-10-24,7.8342,7.9089,False,7.8342,7.8809,reg,13681 -GARS,2017-10-25,7.8716,7.9557,False,7.8622,7.8622,reg,16749 -GARS,2017-10-26,7.8902,7.9276,False,7.8622,7.8622,reg,20596 -GARS,2017-10-27,7.8061,7.8622,False,7.7594,7.8622,reg,83587 -GARS,2017-10-30,7.8061,7.8622,False,7.7687,7.8155,reg,25671 -GARS,2017-10-31,7.7781,7.8622,False,7.7781,7.8061,reg,30478 -GARS,2017-11-01,7.7874,7.8155,False,7.7126,7.7781,reg,28026 -GARS,2017-11-02,7.6659,7.7407,False,7.5630,7.7407,reg,40039 -GARS,2017-11-03,7.6659,7.7594,False,7.6191,7.6659,reg,38559 -GARS,2017-11-06,7.6752,7.8426,False,7.6472,7.6752,reg,41002 -GARS,2017-11-07,7.7500,7.8519,False,7.6659,7.6659,reg,26404 -GARS,2017-11-08,7.9370,7.9463,False,7.6752,7.6752,reg,78164 -GARS,2017-11-09,7.8435,7.9463,False,7.8061,7.8902,reg,38740 -GARS,2017-11-10,7.8435,7.8934,False,7.7610,7.8248,reg,35310 -GARS,2017-11-13,7.7407,7.8342,False,7.7126,7.8342,reg,34582 -GARS,2017-11-14,7.7126,7.8271,False,7.7033,7.7220,reg,41346 -GARS,2017-11-15,7.5630,7.7227,False,7.5630,7.6659,reg,46200 -GARS,2017-11-16,7.7407,7.7781,False,7.5257,7.5443,reg,44957 -GARS,2017-11-17,7.8061,7.8435,False,7.5724,7.6939,reg,59813 -GARS,2017-11-20,7.7126,7.8529,False,7.6285,7.8435,reg,52747 -GARS,2017-11-21,7.7500,7.7781,False,7.6939,7.7594,reg,43845 -GARS,2017-11-22,7.8248,7.8529,False,7.7500,7.7968,reg,46678 -GARS,2017-11-27,7.9557,8.0211,False,7.8902,8.0118,reg,23012 -GARS,2017-11-28,7.8809,8.0024,False,7.8529,7.9837,reg,63363 -GARS,2017-11-29,7.9183,7.9650,False,7.8716,7.9650,reg,56208 -GARS,2017-11-30,7.9183,7.9604,False,7.8529,7.9183,reg,60823 -GARS,2017-12-01,7.9183,7.9463,False,7.8331,7.9370,reg,137952 -GARS,2017-12-04,7.9650,8.0024,False,7.8622,7.9463,reg,50696 -GARS,2017-12-05,7.9557,8.0492,False,7.9089,8.0305,reg,71119 -GARS,2017-12-06,7.9089,8.0398,False,7.8716,8.0305,reg,108273 -GARS,2017-12-07,7.9670,8.0250,False,7.5125,7.5125,reg,180777 -GARS,2017-12-08,7.8703,7.9960,False,7.7929,7.9960,reg,64831 -GARS,2017-12-11,7.9573,7.9863,False,7.8316,7.8413,reg,88308 -GARS,2017-12-12,7.8606,7.9573,False,7.8026,7.9283,reg,47218 -GARS,2017-12-13,7.8896,7.9283,False,7.7833,7.8896,reg,53576 -GARS,2017-12-14,7.9186,7.9476,False,7.8606,7.8606,reg,37141 -GARS,2017-12-15,7.8993,7.9380,False,7.8993,7.9089,reg,35738 -GARS,2017-12-18,7.9380,7.9766,False,7.8316,7.9283,reg,77736 -GARS,2017-12-19,7.8413,7.9766,False,7.8316,7.9283,reg,61171 -GARS,2017-12-20,7.8799,7.9573,False,7.8316,7.8509,reg,28420 -GARS,2017-12-21,7.8703,7.9089,False,7.8316,7.8316,reg,40365 -GARS,2017-12-22,7.9089,7.9670,False,7.7929,7.9089,reg,53042 -GARS,2017-12-26,7.8606,7.8896,False,7.8219,7.8896,reg,78092 -GARS,2017-12-27,7.8509,7.8799,False,7.8413,7.8509,reg,34926 -GARS,2017-12-28,7.8509,7.8799,False,7.8316,7.8316,reg,52088 -GARS,2017-12-29,7.8413,7.8799,False,7.8316,7.8509,reg,93279 -GARS,2018-01-02,7.8799,7.9380,False,7.8316,7.8606,reg,29790 -GARS,2018-01-03,7.9380,7.9476,False,7.8316,7.9089,reg,39593 -GARS,2018-01-04,7.9138,7.9283,False,7.8606,7.8799,reg,108056 -GARS,2018-01-05,7.8896,7.9283,False,7.8509,7.9283,reg,13841 -GARS,2018-01-08,7.8703,7.8993,False,7.8413,7.8993,reg,31037 -GARS,2018-01-09,7.8799,7.9089,False,7.8606,7.9089,reg,18278 -GARS,2018-01-10,7.8896,7.9089,False,7.8799,7.8799,reg,14737 -GARS,2018-01-11,7.8896,7.9186,False,7.8509,7.9089,reg,70700 -GARS,2018-01-12,7.9186,7.9186,False,7.8606,7.9089,reg,17424 -GARS,2018-01-16,7.8993,7.9283,False,7.8799,7.9089,reg,63226 -GARS,2018-01-17,7.9476,7.9766,False,7.9089,7.9089,reg,41641 -GARS,2018-01-18,7.8799,7.9476,False,7.8799,7.9476,reg,35558 -GARS,2018-01-19,7.9186,7.9476,False,7.8735,7.8799,reg,30439 -GARS,2018-01-22,7.8799,7.9109,False,7.8606,7.8799,reg,111660 -GARS,2018-01-23,7.8799,7.9019,False,7.8509,7.8799,reg,109063 -GARS,2018-01-24,7.8896,7.9670,False,7.8606,7.8606,reg,13670 -GARS,2018-01-25,7.8703,7.9573,False,7.8509,7.9283,reg,33484 -GARS,2018-01-26,7.8799,7.9757,False,7.8509,7.9089,reg,31306 -GARS,2018-01-29,7.8799,7.9476,False,7.8509,7.8509,reg,32986 -GARS,2018-01-30,7.8799,7.9089,False,7.8219,7.8219,reg,25160 -GARS,2018-01-31,7.8219,7.9476,False,7.8219,7.8993,reg,35067 -GARS,2018-02-01,7.8316,7.8606,False,7.7833,7.8026,reg,27566 -GARS,2018-02-02,7.8703,7.9283,False,7.7833,7.7833,reg,11032 -GARS,2018-02-05,7.6866,7.8509,False,7.6382,7.8509,reg,59505 -GARS,2018-02-06,7.7446,7.8799,False,7.6382,7.6382,reg,42930 -GARS,2018-02-07,7.7736,7.8993,False,7.7057,7.7349,reg,46006 -GARS,2018-02-08,7.7929,7.8993,False,7.7542,7.8219,reg,15469 -GARS,2018-02-09,7.6962,7.8316,False,7.6382,7.8316,reg,23889 -GARS,2018-02-12,7.7929,7.8219,False,7.7513,7.8026,reg,18906 -GARS,2018-02-13,7.7736,7.8316,False,7.6866,7.7736,reg,16764 -GARS,2018-02-14,7.8219,7.8316,False,7.7736,7.7736,reg,11643 -GARS,2018-02-15,7.7542,7.8219,False,7.5609,7.7833,reg,19795 -GARS,2018-02-16,7.7736,7.8316,False,7.7349,7.7639,reg,8655 -GARS,2018-02-20,7.7639,7.7736,False,7.7349,7.7736,reg,27786 -GARS,2018-02-21,7.7252,7.8121,False,7.6574,7.7318,reg,19467 -GARS,2018-02-22,7.7350,7.7639,False,7.6769,7.7252,reg,23631 -GARS,2018-02-23,7.7446,7.8026,False,7.6962,7.7059,reg,12993 -GARS,2018-02-26,7.7156,7.7929,False,7.6962,7.7929,reg,15150 -GARS,2018-02-27,7.6866,7.7397,False,7.6769,7.7059,reg,36264 -GARS,2018-02-28,7.5802,7.7833,False,7.5415,7.6833,reg,33191 -GARS,2018-03-01,7.6576,7.7156,False,7.6189,7.6189,reg,11866 -GARS,2018-03-02,7.6562,7.6907,False,7.5899,7.6092,reg,11317 -GARS,2018-03-05,7.6769,7.7349,False,7.6479,7.6479,reg,33709 -GARS,2018-03-06,7.7252,7.7639,False,7.6769,7.7252,reg,34333 -GARS,2018-03-07,7.7736,7.8316,False,7.6769,7.7349,reg,81091 -GARS,2018-03-08,7.8606,7.8606,False,7.7349,7.7833,reg,68119 -GARS,2018-03-09,7.9670,7.9960,False,7.8799,7.8799,reg,59040 -GARS,2018-03-12,8.1120,8.1313,False,7.9863,8.0056,reg,42437 -GARS,2018-03-13,8.0636,8.1603,False,7.9960,8.1603,reg,51706 -GARS,2018-03-14,8.1120,8.1313,False,8.0636,8.1120,reg,19071 -GARS,2018-03-15,8.0540,8.1313,False,8.0145,8.1313,reg,26612 -GARS,2018-03-16,8.0443,8.1990,False,8.0056,8.0733,reg,39658 -GARS,2018-03-19,8.1700,8.2183,False,8.0694,8.0830,reg,60723 -GARS,2018-03-20,8.0927,8.2183,False,8.0443,8.1893,reg,74511 -GARS,2018-03-21,8.1700,8.2183,False,8.0733,8.0733,reg,96396 -GARS,2018-03-22,8.3400,8.3600,False,8.1100,8.1900,reg,78385 -GARS,2018-03-23,8.2800,8.3600,False,8.2300,8.3600,reg,31791 -GARS,2018-03-26,8.2000,8.3300,False,8.1200,8.3300,reg,53490 -GARS,2018-03-27,8.1100,8.2100,False,8.1100,8.2000,reg,52229 -GARS,2018-03-28,8.1200,8.1662,False,8.1000,8.1500,reg,32715 -GARS,2018-03-29,8.1200,8.2000,False,8.0771,8.1800,reg,50719 -GARS,2018-04-02,8.1900,8.1900,False,8.1000,8.1000,reg,18530 -GARS,2018-04-03,8.1400,8.2200,False,8.1200,8.1900,reg,16355 -GARS,2018-04-04,8.1900,8.2300,False,8.1300,8.1400,reg,17218 -GARS,2018-04-05,8.1900,8.2400,False,8.1400,8.1800,reg,50175 -GARS,2018-04-06,8.2200,8.2500,False,8.1600,8.1800,reg,12873 -GARS,2018-04-09,8.3200,8.3300,False,8.2093,8.2500,reg,41248 -GARS,2018-04-10,8.3166,8.3300,False,8.2900,8.3300,reg,17384 -GARS,2018-04-11,8.2900,8.3300,False,8.2500,8.2900,reg,4592 -GARS,2018-04-12,8.2400,8.3200,False,8.2300,8.2900,reg,14525 -GARS,2018-04-13,8.2000,8.3200,False,8.2000,8.2400,reg,5571 -GARS,2018-04-16,8.2101,8.2796,False,8.1601,8.1900,reg,21373 -GARS,2018-04-17,8.3500,8.3500,False,8.2275,8.2300,reg,22041 -GARS,2018-04-18,8.3650,8.3800,False,8.2834,8.3600,reg,10523 -GARS,2018-04-19,8.3100,8.3900,False,8.2300,8.3200,reg,18065 -GARS,2018-04-20,8.3400,8.3400,False,8.2000,8.3200,reg,4713 -GARS,2018-04-23,8.3100,8.3500,False,8.2200,8.3500,reg,8143 -GARS,2018-04-24,8.2900,8.3400,False,8.2200,8.3100,reg,13175 -GARS,2018-04-25,8.2400,8.3500,False,8.2300,8.2400,reg,12099 -GARS,2018-04-26,8.2300,8.3100,False,8.1500,8.2700,reg,23811 -GARS,2018-04-27,8.2600,8.2600,False,8.1706,8.2400,reg,7659 -GARS,2018-04-30,8.2700,8.2700,False,8.1450,8.2700,reg,22016 -GARS,2018-05-01,8.3000,8.3100,False,8.2000,8.2900,reg,17116 -GARS,2018-05-02,8.3000,8.3200,False,8.2100,8.3100,reg,9104 -GARS,2018-05-03,8.3800,8.3800,False,8.2500,8.3000,reg,23511 -GARS,2018-05-04,8.3200,8.3800,False,8.2900,8.3300,reg,9579 -GARS,2018-05-07,8.3400,8.3900,False,8.2400,8.3700,reg,11622 -GARS,2018-05-08,8.4000,8.4200,False,8.2600,8.3700,reg,14077 -GARS,2018-05-09,8.3000,8.4500,False,8.3000,8.4500,reg,40138 -GARS,2018-05-10,8.4200,8.4400,False,8.3879,8.4000,reg,41422 -GARS,2018-05-11,8.4100,8.4500,False,8.3500,8.4300,reg,26378 -GARS,2018-05-14,8.4600,8.4700,False,8.4001,8.4300,reg,36302 -GARS,2018-05-15,8.4700,8.4800,False,8.4110,8.4269,reg,21853 -GARS,2018-05-16,8.4200,8.4800,False,8.4001,8.4800,reg,33911 -GARS,2018-05-17,8.5300,8.5600,False,8.4000,8.4000,reg,39551 -GARS,2018-05-18,8.4100,8.6100,False,8.3000,8.6100,reg,72552 -GARS,2018-05-21,8.4800,8.5350,False,8.4404,8.4500,reg,25769 -GARS,2018-05-22,8.5500,8.6100,False,8.5297,8.5300,reg,45818 -GARS,2018-05-23,8.5900,8.6400,False,8.5600,8.5600,reg,18721 -GARS,2018-05-24,8.6400,8.6500,False,8.5700,8.5700,reg,48787 -GARS,2018-05-25,8.7000,8.7500,False,8.6200,8.6600,reg,36381 -GARS,2018-05-29,8.6100,8.7300,False,8.6100,8.6900,reg,61827 -GARS,2018-05-30,8.7450,8.7700,False,8.6500,8.6500,reg,40983 -GARS,2018-05-31,8.7800,8.8300,False,8.7244,8.7500,reg,85508 -GARS,2018-06-01,8.7900,8.8900,False,8.7400,8.8400,reg,57449 -GARS,2018-06-04,8.8200,8.8800,False,8.7660,8.8000,reg,60806 -GARS,2018-06-05,8.8900,8.9300,False,8.8500,8.8600,reg,83972 +GARS,2017-06-09,7.4579,7.4667,False,7.2651,7.4492,reg,107876 +GARS,2017-06-12,7.3090,7.4579,False,7.2301,7.3791,reg,156720 +GARS,2017-06-13,7.4404,7.4667,False,7.2739,7.2739,reg,73260 +GARS,2017-06-14,7.3177,7.4405,False,7.2739,7.4054,reg,38350 +GARS,2017-06-15,7.2914,7.3265,False,7.2388,7.2388,reg,48573 +GARS,2017-06-16,7.3265,7.3615,False,7.2739,7.2739,reg,28404 +GARS,2017-06-19,7.2827,7.3703,False,7.2827,7.3177,reg,37070 +GARS,2017-06-20,7.2651,7.3440,False,7.2651,7.2739,reg,70223 +GARS,2017-06-21,7.2914,7.3352,False,7.2564,7.2651,reg,27573 +GARS,2017-06-22,7.2914,7.3440,False,7.2651,7.3177,reg,39793 +GARS,2017-06-23,7.2914,7.3177,False,7.2506,7.3177,reg,29874 +GARS,2017-06-26,7.2914,7.3090,False,7.2564,7.2739,reg,34958 +GARS,2017-06-27,7.2651,7.3177,False,7.1863,7.3177,reg,30288 +GARS,2017-06-28,7.3352,7.3615,False,7.1863,7.2827,reg,64499 +GARS,2017-06-29,7.3177,7.3703,False,7.1863,7.3615,reg,27086 +GARS,2017-06-30,7.2388,7.3308,False,7.2126,7.3177,reg,44361 +GARS,2017-07-05,7.2827,7.2855,False,7.2476,7.2651,reg,16163 +GARS,2017-07-06,7.2827,7.2914,False,7.2213,7.2213,reg,26394 +GARS,2017-07-07,7.2564,7.2827,False,7.2223,7.2827,reg,20728 +GARS,2017-07-10,7.2301,7.2520,False,7.1863,7.2301,reg,36038 +GARS,2017-07-11,7.2388,7.2498,False,7.1863,7.2038,reg,46470 +GARS,2017-07-12,7.1424,7.2476,False,7.1162,7.2213,reg,119892 +GARS,2017-07-13,7.0986,7.1511,False,7.0636,7.1249,reg,54750 +GARS,2017-07-14,7.1424,7.1863,False,7.0723,7.0723,reg,32784 +GARS,2017-07-17,7.1162,7.1950,False,7.0723,7.1162,reg,31654 +GARS,2017-07-18,7.1162,7.1863,False,7.0761,7.0811,reg,14682 +GARS,2017-07-19,7.1249,7.1512,False,7.0986,7.1162,reg,8137 +GARS,2017-07-20,7.1337,7.1424,False,7.1074,7.1249,reg,19357 +GARS,2017-07-21,7.1074,7.1600,False,7.0636,7.1512,reg,56051 +GARS,2017-07-24,7.0373,7.1162,False,7.0110,7.1074,reg,60198 +GARS,2017-07-25,7.0636,7.2126,False,7.0110,7.0373,reg,37779 +GARS,2017-07-26,7.0811,7.1424,False,7.0548,7.0636,reg,38524 +GARS,2017-07-27,7.1249,7.1337,False,7.0548,7.0811,reg,21610 +GARS,2017-07-28,7.0373,7.1249,False,7.0198,7.0198,reg,31051 +GARS,2017-07-31,7.1512,7.1775,False,7.0110,7.0285,reg,43253 +GARS,2017-08-01,7.1424,7.1424,False,7.0285,7.1074,reg,45226 +GARS,2017-08-02,7.0373,7.1211,False,7.0198,7.1074,reg,30648 +GARS,2017-08-03,7.0198,7.0723,False,7.0110,7.0110,reg,40460 +GARS,2017-08-04,6.9672,7.0373,False,6.9496,7.0373,reg,33614 +GARS,2017-08-07,6.9058,6.9672,False,6.8094,6.9672,reg,36515 +GARS,2017-08-08,6.8269,6.9049,False,6.8094,6.8883,reg,40485 +GARS,2017-08-09,7.1600,7.1687,False,6.8094,6.8708,reg,179929 +GARS,2017-08-10,7.1162,7.1639,False,6.9409,7.0986,reg,40537 +GARS,2017-08-11,7.0548,7.1559,False,7.0548,7.1162,reg,25056 +GARS,2017-08-14,7.2564,7.2739,False,7.1424,7.2739,reg,47595 +GARS,2017-08-15,7.2038,7.3002,False,7.1512,7.2651,reg,34502 +GARS,2017-08-16,7.2651,7.3002,False,7.2301,7.2301,reg,32305 +GARS,2017-08-17,7.2301,7.2827,False,7.1512,7.2301,reg,50113 +GARS,2017-08-18,7.2213,7.2827,False,7.0899,7.2827,reg,41021 +GARS,2017-08-21,7.3177,7.3878,False,7.1863,7.2213,reg,65747 +GARS,2017-08-22,7.3002,7.3570,False,7.1950,7.3177,reg,27535 +GARS,2017-08-23,7.3966,7.4492,False,7.2827,7.2827,reg,65496 +GARS,2017-08-24,7.4404,7.5718,False,7.3090,7.3966,reg,52924 +GARS,2017-08-25,7.4755,7.5368,False,7.3615,7.4492,reg,24357 +GARS,2017-08-28,7.4316,7.5271,False,7.3615,7.4667,reg,23098 +GARS,2017-08-29,7.4141,7.4361,False,7.3090,7.3615,reg,43365 +GARS,2017-08-30,7.5806,7.6683,False,7.3703,7.4229,reg,93303 +GARS,2017-08-31,7.5456,7.6420,False,7.4755,7.5368,reg,93102 +GARS,2017-09-01,7.5631,7.6682,False,7.5154,7.5193,reg,102810 +GARS,2017-09-05,7.6069,7.6683,False,7.5368,7.5806,reg,102977 +GARS,2017-09-06,7.6157,7.6595,False,7.5658,7.6595,reg,83843 +GARS,2017-09-07,7.5523,7.6066,False,7.5424,7.5976,reg,54351 +GARS,2017-09-08,7.5070,7.5432,False,7.4255,7.5155,reg,51841 +GARS,2017-09-11,7.4617,7.4980,False,7.4255,7.4799,reg,76647 +GARS,2017-09-12,7.4617,7.5161,False,7.4262,7.4346,reg,41756 +GARS,2017-09-13,7.4799,7.5161,False,7.4255,7.4617,reg,32099 +GARS,2017-09-14,7.5704,7.6337,False,7.4746,7.5251,reg,32904 +GARS,2017-09-15,7.6519,7.6519,False,7.5251,7.5342,reg,42928 +GARS,2017-09-18,7.6972,7.6972,False,7.6404,7.6972,reg,38235 +GARS,2017-09-19,7.6972,7.7696,False,7.6247,7.6972,reg,88761 +GARS,2017-09-20,7.7062,7.7425,False,7.6972,7.7153,reg,77849 +GARS,2017-09-21,7.5885,7.6972,False,7.5614,7.6791,reg,31541 +GARS,2017-09-22,7.5976,7.6610,False,7.5614,7.5885,reg,22033 +GARS,2017-09-25,7.5885,7.6610,False,7.5523,7.5704,reg,27300 +GARS,2017-09-26,7.6429,7.6519,False,7.5614,7.5885,reg,20839 +GARS,2017-09-27,7.6247,7.6972,False,7.6157,7.6972,reg,24689 +GARS,2017-09-28,7.6066,7.6474,False,7.5795,7.6157,reg,30043 +GARS,2017-09-29,7.6338,7.6519,False,7.5432,7.5523,reg,75247 +GARS,2017-10-02,7.6247,7.6519,False,7.5614,7.6338,reg,28420 +GARS,2017-10-03,7.7062,7.7425,False,7.6066,7.6157,reg,59359 +GARS,2017-10-04,7.7334,7.7877,False,7.6972,7.7244,reg,35850 +GARS,2017-10-05,7.7062,7.7352,False,7.6745,7.7352,reg,17784 +GARS,2017-10-06,7.6157,7.7062,False,7.5230,7.6881,reg,22413 +GARS,2017-10-09,7.5976,7.6429,False,7.5614,7.6066,reg,30096 +GARS,2017-10-10,7.5976,7.7244,False,7.5885,7.5885,reg,3955 +GARS,2017-10-11,7.6700,7.6809,False,7.5885,7.5885,reg,13746 +GARS,2017-10-12,7.6791,7.7153,False,7.6519,7.6881,reg,26790 +GARS,2017-10-13,7.7153,7.7425,False,7.6519,7.6791,reg,51968 +GARS,2017-10-16,7.6881,7.7153,False,7.6183,7.6881,reg,35497 +GARS,2017-10-17,7.7244,7.7416,False,7.6509,7.7062,reg,30844 +GARS,2017-10-18,7.6610,7.7778,False,7.6175,7.7244,reg,24212 +GARS,2017-10-19,7.6429,7.7606,False,7.6066,7.6791,reg,14742 +GARS,2017-10-20,7.6610,7.6881,False,7.6310,7.6429,reg,12293 +GARS,2017-10-23,7.6293,7.7334,False,7.6066,7.6610,reg,49024 +GARS,2017-10-24,7.5885,7.6610,False,7.5885,7.6338,reg,13681 +GARS,2017-10-25,7.6247,7.7062,False,7.6157,7.6157,reg,16749 +GARS,2017-10-26,7.6429,7.6791,False,7.6157,7.6157,reg,20596 +GARS,2017-10-27,7.5614,7.6157,False,7.5161,7.6157,reg,83587 +GARS,2017-10-30,7.5614,7.6157,False,7.5251,7.5704,reg,25671 +GARS,2017-10-31,7.5342,7.6157,False,7.5342,7.5614,reg,30478 +GARS,2017-11-01,7.5432,7.5704,False,7.4708,7.5342,reg,28026 +GARS,2017-11-02,7.4255,7.4980,False,7.3259,7.4980,reg,40039 +GARS,2017-11-03,7.4255,7.5161,False,7.3802,7.4255,reg,38559 +GARS,2017-11-06,7.4346,7.5967,False,7.4074,7.4346,reg,41002 +GARS,2017-11-07,7.5070,7.6057,False,7.4255,7.4255,reg,26404 +GARS,2017-11-08,7.6881,7.6972,False,7.4346,7.4346,reg,78164 +GARS,2017-11-09,7.5976,7.6972,False,7.5614,7.6429,reg,38740 +GARS,2017-11-10,7.5976,7.6459,False,7.5176,7.5795,reg,35310 +GARS,2017-11-13,7.4980,7.5885,False,7.4708,7.5885,reg,34582 +GARS,2017-11-14,7.4708,7.5817,False,7.4617,7.4799,reg,41346 +GARS,2017-11-15,7.3259,7.4806,False,7.3259,7.4255,reg,46200 +GARS,2017-11-16,7.4980,7.5342,False,7.2897,7.3078,reg,44957 +GARS,2017-11-17,7.5614,7.5976,False,7.3350,7.4527,reg,59813 +GARS,2017-11-20,7.4708,7.6066,False,7.3893,7.5976,reg,52747 +GARS,2017-11-21,7.5070,7.5342,False,7.4527,7.5161,reg,43845 +GARS,2017-11-22,7.5795,7.6066,False,7.5070,7.5523,reg,46678 +GARS,2017-11-27,7.7062,7.7696,False,7.6429,7.7606,reg,23012 +GARS,2017-11-28,7.6338,7.7515,False,7.6066,7.7334,reg,63363 +GARS,2017-11-29,7.6700,7.7153,False,7.6247,7.7153,reg,56208 +GARS,2017-11-30,7.6700,7.7108,False,7.6066,7.6700,reg,60823 +GARS,2017-12-01,7.6700,7.6972,False,7.5875,7.6881,reg,137952 +GARS,2017-12-04,7.7153,7.7515,False,7.6157,7.6972,reg,50696 +GARS,2017-12-05,7.7062,7.7968,False,7.6610,7.7787,reg,71119 +GARS,2017-12-06,7.6610,7.7877,False,7.6247,7.7787,reg,108273 +GARS,2017-12-07,7.7172,7.7733,False,7.2770,7.2770,reg,180777 +GARS,2017-12-08,7.6235,7.7453,False,7.5486,7.7453,reg,64831 +GARS,2017-12-11,7.7078,7.7359,False,7.5860,7.5954,reg,88308 +GARS,2017-12-12,7.6141,7.7078,False,7.5579,7.6797,reg,47218 +GARS,2017-12-13,7.6422,7.6797,False,7.5392,7.6422,reg,53576 +GARS,2017-12-14,7.6703,7.6984,False,7.6141,7.6141,reg,37141 +GARS,2017-12-15,7.6516,7.6891,False,7.6516,7.6610,reg,35738 +GARS,2017-12-18,7.6891,7.7265,False,7.5860,7.6797,reg,77736 +GARS,2017-12-19,7.5954,7.7265,False,7.5860,7.6797,reg,61171 +GARS,2017-12-20,7.6329,7.7078,False,7.5860,7.6048,reg,28420 +GARS,2017-12-21,7.6235,7.6610,False,7.5860,7.5860,reg,40365 +GARS,2017-12-22,7.6610,7.7172,False,7.5486,7.6610,reg,53042 +GARS,2017-12-26,7.6141,7.6422,False,7.5767,7.6422,reg,78092 +GARS,2017-12-27,7.6048,7.6329,False,7.5954,7.6048,reg,34926 +GARS,2017-12-28,7.6048,7.6329,False,7.5860,7.5860,reg,52088 +GARS,2017-12-29,7.5954,7.6329,False,7.5860,7.6048,reg,93279 +GARS,2018-01-02,7.6329,7.6891,False,7.5860,7.6141,reg,29790 +GARS,2018-01-03,7.6891,7.6984,False,7.5860,7.6610,reg,39593 +GARS,2018-01-04,7.6656,7.6797,False,7.6141,7.6329,reg,108056 +GARS,2018-01-05,7.6422,7.6797,False,7.6048,7.6797,reg,13841 +GARS,2018-01-08,7.6235,7.6516,False,7.5954,7.6516,reg,31037 +GARS,2018-01-09,7.6329,7.6610,False,7.6141,7.6610,reg,18278 +GARS,2018-01-10,7.6422,7.6610,False,7.6329,7.6329,reg,14737 +GARS,2018-01-11,7.6422,7.6703,False,7.6048,7.6610,reg,70700 +GARS,2018-01-12,7.6703,7.6703,False,7.6141,7.6610,reg,17424 +GARS,2018-01-16,7.6516,7.6797,False,7.6329,7.6610,reg,63226 +GARS,2018-01-17,7.6984,7.7265,False,7.6610,7.6610,reg,41641 +GARS,2018-01-18,7.6329,7.6984,False,7.6329,7.6984,reg,35558 +GARS,2018-01-19,7.6703,7.6984,False,7.6266,7.6329,reg,30439 +GARS,2018-01-22,7.6329,7.6628,False,7.6141,7.6329,reg,111660 +GARS,2018-01-23,7.6329,7.6541,False,7.6048,7.6329,reg,109063 +GARS,2018-01-24,7.6422,7.7172,False,7.6141,7.6141,reg,13670 +GARS,2018-01-25,7.6235,7.7078,False,7.6048,7.6797,reg,33484 +GARS,2018-01-26,7.6329,7.7256,False,7.6048,7.6610,reg,31306 +GARS,2018-01-29,7.6329,7.6984,False,7.6048,7.6048,reg,32986 +GARS,2018-01-30,7.6329,7.6610,False,7.5767,7.5767,reg,25160 +GARS,2018-01-31,7.5767,7.6984,False,7.5767,7.6516,reg,35067 +GARS,2018-02-01,7.5860,7.6141,False,7.5392,7.5579,reg,27566 +GARS,2018-02-02,7.6235,7.6797,False,7.5392,7.5392,reg,11032 +GARS,2018-02-05,7.4456,7.6048,False,7.3987,7.6048,reg,59505 +GARS,2018-02-06,7.5017,7.6329,False,7.3987,7.3987,reg,42930 +GARS,2018-02-07,7.5298,7.6516,False,7.4641,7.4924,reg,46006 +GARS,2018-02-08,7.5486,7.6516,False,7.5111,7.5767,reg,15469 +GARS,2018-02-09,7.4549,7.5860,False,7.3987,7.5860,reg,23889 +GARS,2018-02-12,7.5486,7.5767,False,7.5083,7.5579,reg,18906 +GARS,2018-02-13,7.5298,7.5860,False,7.4456,7.5298,reg,16764 +GARS,2018-02-14,7.5767,7.5860,False,7.5298,7.5298,reg,11643 +GARS,2018-02-15,7.5111,7.5767,False,7.3238,7.5392,reg,19795 +GARS,2018-02-16,7.5298,7.5860,False,7.4924,7.5205,reg,8655 +GARS,2018-02-20,7.5205,7.5298,False,7.4924,7.5298,reg,27786 +GARS,2018-02-21,7.4830,7.5671,False,7.4173,7.4894,reg,19467 +GARS,2018-02-22,7.4925,7.5205,False,7.4362,7.4830,reg,23631 +GARS,2018-02-23,7.5017,7.5579,False,7.4549,7.4643,reg,12993 +GARS,2018-02-26,7.4737,7.5486,False,7.4549,7.5486,reg,15150 +GARS,2018-02-27,7.4456,7.4971,False,7.4362,7.4643,reg,36264 +GARS,2018-02-28,7.3425,7.5392,False,7.3051,7.4424,reg,33191 +GARS,2018-03-01,7.4175,7.4737,False,7.3800,7.3800,reg,11866 +GARS,2018-03-02,7.4161,7.4496,False,7.3519,7.3706,reg,11317 +GARS,2018-03-05,7.4362,7.4924,False,7.4081,7.4081,reg,33709 +GARS,2018-03-06,7.4830,7.5205,False,7.4362,7.4830,reg,34333 +GARS,2018-03-07,7.5298,7.5860,False,7.4362,7.4924,reg,81091 +GARS,2018-03-08,7.6141,7.6141,False,7.4924,7.5392,reg,68119 +GARS,2018-03-09,7.7172,7.7453,False,7.6329,7.6329,reg,59040 +GARS,2018-03-12,7.8576,7.8764,False,7.7359,7.7546,reg,42437 +GARS,2018-03-13,7.8108,7.9045,False,7.7453,7.9045,reg,51706 +GARS,2018-03-14,7.8576,7.8764,False,7.8108,7.8576,reg,19071 +GARS,2018-03-15,7.8014,7.8764,False,7.7632,7.8764,reg,26612 +GARS,2018-03-16,7.7921,7.9419,False,7.7546,7.8202,reg,39658 +GARS,2018-03-19,7.9138,7.9607,False,7.8164,7.8295,reg,60723 +GARS,2018-03-20,7.8389,7.9607,False,7.7921,7.9326,reg,74511 +GARS,2018-03-21,7.9138,7.9607,False,7.8202,7.8202,reg,96396 +GARS,2018-03-22,8.0785,8.0979,False,7.8557,7.9332,reg,78385 +GARS,2018-03-23,8.0204,8.0979,False,7.9719,8.0979,reg,31791 +GARS,2018-03-26,7.9429,8.0688,False,7.8654,8.0688,reg,53490 +GARS,2018-03-27,7.8557,7.9526,False,7.8557,7.9429,reg,52229 +GARS,2018-03-28,7.8654,7.9101,False,7.8460,7.8945,reg,32715 +GARS,2018-03-29,7.8654,7.9429,False,7.8238,7.9235,reg,50719 +GARS,2018-04-02,7.9332,7.9332,False,7.8460,7.8460,reg,18530 +GARS,2018-04-03,7.8848,7.9623,False,7.8654,7.9332,reg,16355 +GARS,2018-04-04,7.9332,7.9719,False,7.8751,7.8848,reg,17218 +GARS,2018-04-05,7.9332,7.9816,False,7.8848,7.9235,reg,50175 +GARS,2018-04-06,7.9623,7.9913,False,7.9041,7.9235,reg,12873 +GARS,2018-04-09,8.0591,8.0688,False,7.9519,7.9913,reg,41248 +GARS,2018-04-10,8.0558,8.0688,False,8.0301,8.0688,reg,17384 +GARS,2018-04-11,8.0301,8.0688,False,7.9913,8.0301,reg,4592 +GARS,2018-04-12,7.9816,8.0591,False,7.9719,8.0301,reg,14525 +GARS,2018-04-13,7.9429,8.0591,False,7.9429,7.9816,reg,5571 +GARS,2018-04-16,7.9527,8.0200,False,7.9042,7.9332,reg,21373 +GARS,2018-04-17,8.0882,8.0882,False,7.9695,7.9719,reg,22041 +GARS,2018-04-18,8.1027,8.1172,False,8.0237,8.0979,reg,10523 +GARS,2018-04-19,8.0494,8.1269,False,7.9719,8.0591,reg,18065 +GARS,2018-04-20,8.0785,8.0785,False,7.9429,8.0591,reg,4713 +GARS,2018-04-23,8.0494,8.0882,False,7.9623,8.0882,reg,8143 +GARS,2018-04-24,8.0301,8.0785,False,7.9623,8.0494,reg,13175 +GARS,2018-04-25,7.9816,8.0882,False,7.9719,7.9816,reg,12099 +GARS,2018-04-26,7.9719,8.0494,False,7.8945,8.0107,reg,23811 +GARS,2018-04-27,8.0010,8.0010,False,7.9144,7.9816,reg,7659 +GARS,2018-04-30,8.0107,8.0107,False,7.8896,8.0107,reg,22016 +GARS,2018-05-01,8.0398,8.0494,False,7.9429,8.0301,reg,17116 +GARS,2018-05-02,8.0398,8.0591,False,7.9526,8.0494,reg,9104 +GARS,2018-05-03,8.1172,8.1172,False,7.9913,8.0398,reg,23511 +GARS,2018-05-04,8.0591,8.1172,False,8.0301,8.0688,reg,9579 +GARS,2018-05-07,8.0785,8.1269,False,7.9816,8.1076,reg,11622 +GARS,2018-05-08,8.1366,8.1560,False,8.0010,8.1076,reg,14077 +GARS,2018-05-09,8.0398,8.1851,False,8.0398,8.1851,reg,40138 +GARS,2018-05-10,8.1560,8.1754,False,8.1249,8.1366,reg,41422 +GARS,2018-05-11,8.1463,8.1851,False,8.0882,8.1657,reg,26378 +GARS,2018-05-14,8.1947,8.2044,False,8.1367,8.1657,reg,36302 +GARS,2018-05-15,8.2044,8.2141,False,8.1473,8.1627,reg,21853 +GARS,2018-05-16,8.1560,8.2141,False,8.1367,8.2141,reg,33911 +GARS,2018-05-17,8.2625,8.2916,False,8.1366,8.1366,reg,39551 +GARS,2018-05-18,8.1463,8.3400,False,8.0398,8.3400,reg,72552 +GARS,2018-05-21,8.2141,8.2674,False,8.1758,8.1851,reg,25769 +GARS,2018-05-22,8.2819,8.3400,False,8.2623,8.2625,reg,45818 +GARS,2018-05-23,8.3207,8.3691,False,8.2916,8.2916,reg,18721 +GARS,2018-05-24,8.3691,8.3788,False,8.3013,8.3013,reg,48787 +GARS,2018-05-25,8.4272,8.4756,False,8.3497,8.3885,reg,36381 +GARS,2018-05-29,8.3400,8.4563,False,8.3400,8.4175,reg,61827 +GARS,2018-05-30,8.4708,8.4950,False,8.3788,8.3788,reg,40983 +GARS,2018-05-31,8.5047,8.5531,False,8.4508,8.4756,reg,85508 +GARS,2018-06-01,8.5144,8.6113,False,8.4660,8.5628,reg,57449 +GARS,2018-06-04,8.5434,8.6016,False,8.4911,8.5241,reg,60806 +GARS,2018-06-05,8.6113,8.6500,False,8.5725,8.5822,reg,83972 +GARS,2018-06-06,8.6500,8.6694,False,8.6025,8.6209,reg,148214 +GARS,2018-06-07,8.5800,8.6100,False,8.2600,8.4500,reg,96596 +GARS,2018-06-08,8.7000,8.7900,False,8.5584,8.5800,reg,73591 diff --git a/company_library/GASS.csv b/company_library/GASS.csv index 97c63f24..2823e4af 100644 --- a/company_library/GASS.csv +++ b/company_library/GASS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GASS,2017-06-06,3.2200,3.2500,False,3.1600,3.1600,reg,36886 -GASS,2017-06-07,3.1300,3.2300,False,3.1300,3.1900,reg,53775 -GASS,2017-06-08,3.1200,3.1600,False,3.1100,3.1300,reg,51177 GASS,2017-06-09,3.1100,3.1800,False,3.1100,3.1200,reg,61992 GASS,2017-06-12,3.2200,3.2700,False,3.1100,3.1100,reg,140986 GASS,2017-06-13,3.1600,3.2450,False,3.1400,3.2400,reg,91969 @@ -249,3 +246,6 @@ GASS,2018-05-31,3.9700,4.1600,False,3.9500,4.1288,reg,46492 GASS,2018-06-01,4.0500,4.1800,False,3.9900,3.9900,reg,58010 GASS,2018-06-04,4.0100,4.0800,False,3.9900,4.0550,reg,54736 GASS,2018-06-05,3.9900,4.0300,False,3.9700,3.9700,reg,46293 +GASS,2018-06-06,3.9900,4.0442,False,3.9710,4.0400,reg,25959 +GASS,2018-06-07,3.9800,4.0500,False,3.9700,4.0000,reg,62325 +GASS,2018-06-08,3.9100,4.0100,False,3.9000,3.9900,reg,35305 diff --git a/company_library/GBAB.csv b/company_library/GBAB.csv new file mode 100644 index 00000000..48361414 --- /dev/null +++ b/company_library/GBAB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GBAB,2017-06-08,21.4967,21.4967,False,21.4500,21.4500,reg,22143 +GBAB,2017-06-09,21.4873,21.4967,False,21.4032,21.4967,reg,10018 +GBAB,2017-06-12,21.4967,21.5341,False,21.4032,21.5341,reg,25502 +GBAB,2017-06-13,21.5303,21.5867,False,21.4739,21.4739,reg,25627 +GBAB,2017-06-14,21.4927,21.6148,False,21.4927,21.5773,reg,19673 +GBAB,2017-06-15,21.6242,21.6242,False,21.4927,21.4927,reg,11870 +GBAB,2017-06-16,21.4927,21.5638,False,21.4739,21.5304,reg,38044 +GBAB,2017-06-19,21.5209,21.5585,False,21.4833,21.5002,reg,17963 +GBAB,2017-06-20,21.5115,21.5303,False,21.4363,21.5021,reg,28574 +GBAB,2017-06-21,21.5209,21.5679,False,21.4554,21.5303,reg,22600 +GBAB,2017-06-22,21.4739,21.6041,False,21.4551,21.4551,reg,22461 +GBAB,2017-06-23,21.5115,21.5209,False,21.4457,21.4863,reg,21796 +GBAB,2017-06-26,21.5021,21.5679,False,21.4880,21.5303,reg,25863 +GBAB,2017-06-27,21.5679,21.5961,False,21.4927,21.5773,reg,13003 +GBAB,2017-06-28,21.5491,21.5773,False,21.5134,21.5773,reg,10916 +GBAB,2017-06-29,21.3705,21.5115,False,21.2953,21.5115,reg,32931 +GBAB,2017-06-30,21.3799,21.4269,False,21.2859,21.3705,reg,55177 +GBAB,2017-07-05,21.4551,21.5219,False,21.3094,21.3893,reg,20902 +GBAB,2017-07-06,21.3987,21.4551,False,21.2765,21.3047,reg,34049 +GBAB,2017-07-07,21.4457,21.4457,False,21.3611,21.4457,reg,25823 +GBAB,2017-07-10,21.3987,21.4551,False,21.3329,21.3611,reg,19291 +GBAB,2017-07-11,21.4833,21.5772,False,21.3423,21.3423,reg,21481 +GBAB,2017-07-12,21.5265,21.7344,False,21.4036,21.4036,reg,38052 +GBAB,2017-07-13,21.4509,21.5454,False,21.4509,21.5170,reg,38233 +GBAB,2017-07-14,21.5822,21.5926,False,21.5076,21.5076,reg,14228 +GBAB,2017-07-17,21.5170,21.6014,False,21.3658,21.5076,reg,25720 +GBAB,2017-07-18,21.5737,21.6115,False,21.4414,21.5454,reg,35964 +GBAB,2017-07-19,21.5435,21.6115,False,21.4891,21.6115,reg,25527 +GBAB,2017-07-20,21.6210,21.6395,False,21.5076,21.5643,reg,22105 +GBAB,2017-07-21,21.7060,21.7533,False,21.5359,21.7533,reg,31084 +GBAB,2017-07-24,21.7060,21.7060,False,21.6045,21.6513,reg,13867 +GBAB,2017-07-25,21.4981,21.5926,False,21.4887,21.5926,reg,25831 +GBAB,2017-07-26,21.5926,21.6302,False,21.5114,21.6115,reg,27237 +GBAB,2017-07-27,21.6115,21.6234,False,21.5463,21.6210,reg,11065 +GBAB,2017-07-28,21.6304,21.6304,False,21.5741,21.6304,reg,13212 +GBAB,2017-07-31,21.7470,21.7816,False,21.6163,21.6304,reg,25774 +GBAB,2017-08-01,21.6115,21.8478,False,21.5170,21.8478,reg,170784 +GBAB,2017-08-02,21.6115,21.6777,False,21.6115,21.6440,reg,25894 +GBAB,2017-08-03,21.6210,21.6871,False,21.6123,21.6304,reg,23113 +GBAB,2017-08-04,21.5643,21.6479,False,21.5643,21.6021,reg,17319 +GBAB,2017-08-07,21.6399,21.6588,False,21.5642,21.5832,reg,53384 +GBAB,2017-08-08,21.5832,21.6493,False,21.5737,21.6493,reg,52464 +GBAB,2017-08-09,21.5737,21.6588,False,21.4887,21.6588,reg,42137 +GBAB,2017-08-10,21.5359,21.5832,False,21.3753,21.5832,reg,31021 +GBAB,2017-08-11,21.5984,21.6364,False,21.3418,21.5604,reg,20717 +GBAB,2017-08-14,21.5129,21.6459,False,21.4939,21.6459,reg,25319 +GBAB,2017-08-15,21.4464,21.5129,False,21.4084,21.5129,reg,21487 +GBAB,2017-08-16,21.5129,21.5129,False,21.4274,21.5129,reg,39418 +GBAB,2017-08-17,21.6174,21.6459,False,21.4374,21.4559,reg,45132 +GBAB,2017-08-18,21.6839,21.6925,False,21.6174,21.6554,reg,36395 +GBAB,2017-08-21,21.7884,21.7884,False,21.6080,21.6848,reg,19488 +GBAB,2017-08-22,21.7409,21.8074,False,21.6459,21.6839,reg,39459 +GBAB,2017-08-23,21.9215,21.9405,False,21.7314,21.7979,reg,28140 +GBAB,2017-08-24,21.9215,21.9215,False,21.8455,21.9120,reg,22971 +GBAB,2017-08-25,21.9690,21.9690,False,21.8844,21.9405,reg,16974 +GBAB,2017-08-28,22.0830,22.0925,False,21.9676,21.9880,reg,30888 +GBAB,2017-08-29,21.9785,22.0830,False,21.9690,22.0545,reg,45373 +GBAB,2017-08-30,21.9405,22.0355,False,21.9120,22.0165,reg,41721 +GBAB,2017-08-31,22.0450,22.0450,False,21.8930,21.9595,reg,51930 +GBAB,2017-09-01,21.9975,22.0830,False,21.9785,22.0830,reg,28822 +GBAB,2017-09-05,21.9215,21.9785,False,21.9120,21.9310,reg,16609 +GBAB,2017-09-06,22.0070,22.0339,False,21.9500,21.9506,reg,20632 +GBAB,2017-09-07,21.9880,22.0518,False,21.9880,21.9880,reg,23517 +GBAB,2017-09-08,22.0735,22.1305,False,21.9785,21.9785,reg,12174 +GBAB,2017-09-11,22.0355,22.0830,False,21.9885,22.0260,reg,17440 +GBAB,2017-09-12,22.0355,22.0355,False,21.9690,22.0155,reg,20858 +GBAB,2017-09-13,21.8835,22.0640,False,21.8740,22.0640,reg,34149 +GBAB,2017-09-14,21.8221,21.9654,False,21.7647,21.9654,reg,37734 +GBAB,2017-09-15,21.9367,21.9367,False,21.8317,21.9080,reg,31595 +GBAB,2017-09-18,21.9080,21.9402,False,21.8985,21.9402,reg,22201 +GBAB,2017-09-19,21.8603,21.9272,False,21.8316,21.8985,reg,41478 +GBAB,2017-09-20,21.8698,21.8985,False,21.7743,21.8985,reg,26729 +GBAB,2017-09-21,21.8221,21.8794,False,21.7838,21.8603,reg,22419 +GBAB,2017-09-22,21.8507,21.8985,False,21.8307,21.8361,reg,36571 +GBAB,2017-09-25,21.9080,21.9272,False,21.8416,21.8794,reg,22366 +GBAB,2017-09-26,21.9176,21.9558,False,21.8507,21.9272,reg,16149 +GBAB,2017-09-27,21.7934,21.9272,False,21.7647,21.9272,reg,24855 +GBAB,2017-09-28,21.6501,21.8507,False,21.6405,21.8507,reg,20272 +GBAB,2017-09-29,21.7838,21.8124,False,21.6214,21.8030,reg,60723 +GBAB,2017-10-02,21.6405,21.7838,False,21.6405,21.7838,reg,56621 +GBAB,2017-10-03,21.6214,21.6883,False,21.5259,21.6883,reg,31217 +GBAB,2017-10-04,21.6501,21.7647,False,21.5545,21.6979,reg,31983 +GBAB,2017-10-05,21.6122,21.6405,False,21.5674,21.6214,reg,30142 +GBAB,2017-10-06,21.5832,21.6596,False,21.5545,21.5641,reg,24697 +GBAB,2017-10-09,21.6023,21.6119,False,21.4590,21.5068,reg,30147 +GBAB,2017-10-10,21.6596,21.7170,False,21.4590,21.6405,reg,30611 +GBAB,2017-10-11,21.6596,21.7411,False,21.5832,21.6979,reg,30497 +GBAB,2017-10-12,21.7603,21.8093,False,21.6758,21.7804,reg,14265 +GBAB,2017-10-13,21.7228,21.8093,False,21.7036,21.7132,reg,31240 +GBAB,2017-10-16,21.7689,21.7900,False,21.7212,21.7840,reg,23159 +GBAB,2017-10-17,21.8189,21.8285,False,21.7228,21.7900,reg,27034 +GBAB,2017-10-18,21.6651,21.7996,False,21.6651,21.7996,reg,27383 +GBAB,2017-10-19,21.6844,21.7323,False,21.6392,21.7228,reg,15641 +GBAB,2017-10-20,21.6651,21.7438,False,21.6267,21.7438,reg,22059 +GBAB,2017-10-23,21.6075,21.7516,False,21.6075,21.7516,reg,38721 +GBAB,2017-10-24,21.5210,21.6621,False,21.5210,21.5691,reg,41778 +GBAB,2017-10-25,21.2904,21.5681,False,21.2904,21.4922,reg,53940 +GBAB,2017-10-26,21.2712,21.3961,False,21.2616,21.3961,reg,46258 +GBAB,2017-10-27,21.2712,21.3769,False,21.2616,21.3769,reg,29442 +GBAB,2017-10-30,21.3865,21.5114,False,21.3289,21.5114,reg,41364 +GBAB,2017-10-31,21.3385,21.5299,False,21.3097,21.5114,reg,37961 +GBAB,2017-11-01,21.4346,21.5018,False,21.3865,21.5018,reg,46692 +GBAB,2017-11-02,21.5306,21.5691,False,21.4346,21.4346,reg,46599 +GBAB,2017-11-03,21.5595,21.6354,False,21.4730,21.4730,reg,30075 +GBAB,2017-11-06,21.6309,21.7036,False,21.5595,21.6363,reg,60683 +GBAB,2017-11-07,21.6651,21.6940,False,21.5983,21.6940,reg,34535 +GBAB,2017-11-08,21.6363,21.6940,False,21.5979,21.5979,reg,29417 +GBAB,2017-11-09,21.6459,21.6651,False,21.5511,21.6267,reg,52163 +GBAB,2017-11-10,21.6267,21.6555,False,21.5210,21.5787,reg,56659 +GBAB,2017-11-13,21.6393,21.6555,False,21.5315,21.6076,reg,29073 +GBAB,2017-11-14,21.8061,21.8061,False,21.6573,21.6998,reg,26900 +GBAB,2017-11-15,21.8352,21.8930,False,21.7481,21.7481,reg,30620 +GBAB,2017-11-16,21.9607,21.9703,False,21.7385,21.7578,reg,44322 +GBAB,2017-11-17,21.7191,21.9603,False,21.7191,21.9603,reg,37056 +GBAB,2017-11-20,21.7288,21.8244,False,21.6998,21.7191,reg,19902 +GBAB,2017-11-21,21.6901,21.8157,False,21.6515,21.7385,reg,47894 +GBAB,2017-11-22,21.6998,21.7288,False,21.6225,21.6515,reg,36405 +GBAB,2017-11-27,21.7868,21.8254,False,21.5935,21.6032,reg,54027 +GBAB,2017-11-28,21.6418,21.8061,False,21.6322,21.8061,reg,52201 +GBAB,2017-11-29,21.6998,21.7095,False,21.5935,21.7095,reg,32750 +GBAB,2017-11-30,21.7481,21.8351,False,21.6174,21.6225,reg,55927 +GBAB,2017-12-01,21.9607,21.9703,False,21.7556,21.8930,reg,38136 +GBAB,2017-12-04,22.0283,22.1636,False,21.8583,21.9510,reg,60208 +GBAB,2017-12-05,22.2215,22.2215,False,21.8023,21.9800,reg,33881 +GBAB,2017-12-06,22.3375,22.3375,False,22.1056,22.1056,reg,61051 +GBAB,2017-12-07,22.1539,22.3375,False,22.1539,22.3181,reg,42112 +GBAB,2017-12-08,22.1153,22.3375,False,22.0669,22.3375,reg,22965 +GBAB,2017-12-11,21.8544,22.1732,False,21.8451,22.1636,reg,39746 +GBAB,2017-12-12,21.7578,21.9740,False,21.7385,21.8351,reg,38283 +GBAB,2017-12-13,21.8737,21.9317,False,21.7288,21.7288,reg,22305 +GBAB,2017-12-14,22.1416,22.1416,False,21.9630,21.9862,reg,35355 +GBAB,2017-12-15,21.8599,22.1416,False,21.8501,22.1416,reg,41063 +GBAB,2017-12-18,22.0639,22.2911,False,21.8599,21.9279,reg,41043 +GBAB,2017-12-19,21.8987,22.1610,False,21.8599,22.0347,reg,41039 +GBAB,2017-12-20,21.7044,21.9060,False,21.7044,21.8501,reg,39071 +GBAB,2017-12-21,21.6655,21.7723,False,21.6655,21.6655,reg,66507 +GBAB,2017-12-22,21.8404,21.8793,False,21.6170,21.6170,reg,38516 +GBAB,2017-12-26,21.7530,21.8113,False,21.7141,21.7238,reg,13739 +GBAB,2017-12-27,21.8113,21.9862,False,21.8016,21.8016,reg,30085 +GBAB,2017-12-28,21.9084,22.0736,False,21.7433,21.7433,reg,26353 +GBAB,2017-12-29,22.0833,22.1416,False,21.8335,22.1416,reg,30550 +GBAB,2018-01-02,22.0250,22.0614,False,21.8599,21.9570,reg,27502 +GBAB,2018-01-03,22.1222,22.1805,False,22.0542,22.0930,reg,43096 +GBAB,2018-01-04,22.1513,22.2485,False,22.0444,22.0444,reg,40327 +GBAB,2018-01-05,22.2485,22.2970,False,22.0409,22.0639,reg,83630 +GBAB,2018-01-08,22.3456,22.4115,False,22.1222,22.1222,reg,85321 +GBAB,2018-01-09,22.1999,22.3651,False,22.1902,22.3651,reg,93018 +GBAB,2018-01-10,22.0736,22.1610,False,21.9385,22.0444,reg,25066 +GBAB,2018-01-11,22.0108,22.1280,False,22.0010,22.0597,reg,24886 +GBAB,2018-01-12,21.9717,22.1075,False,21.9326,21.9326,reg,13600 +GBAB,2018-01-16,21.8643,22.3038,False,21.8252,21.9326,reg,44651 +GBAB,2018-01-17,21.7959,21.9707,False,21.7741,21.8878,reg,27325 +GBAB,2018-01-18,21.5712,21.8643,False,21.5712,21.7568,reg,65518 +GBAB,2018-01-19,21.5614,21.6637,False,21.5614,21.6298,reg,48913 +GBAB,2018-01-22,21.5907,21.6211,False,21.4442,21.4637,reg,50931 +GBAB,2018-01-23,21.4149,21.6982,False,21.4149,21.6689,reg,86536 +GBAB,2018-01-24,21.4442,21.5808,False,21.3953,21.4149,reg,49454 +GBAB,2018-01-25,21.4930,21.4930,False,21.3660,21.4442,reg,41458 +GBAB,2018-01-26,21.3269,21.4728,False,21.2632,21.3953,reg,57079 +GBAB,2018-01-29,20.8482,21.2488,False,20.7896,21.2488,reg,141757 +GBAB,2018-01-30,20.7896,20.9948,False,20.6431,20.6821,reg,115191 +GBAB,2018-01-31,20.9850,21.0142,False,20.8775,20.8775,reg,71123 +GBAB,2018-02-01,21.1022,21.1022,False,20.9850,21.0534,reg,78773 +GBAB,2018-02-02,20.8775,21.1609,False,20.8091,20.9948,reg,73705 +GBAB,2018-02-05,20.8091,20.9264,False,20.6724,20.9264,reg,35892 +GBAB,2018-02-06,21.0338,21.0338,False,20.5747,20.5747,reg,50627 +GBAB,2018-02-07,20.9748,21.1511,False,20.7701,20.7701,reg,52399 +GBAB,2018-02-08,20.8971,21.0222,False,20.8287,20.9557,reg,30159 +GBAB,2018-02-09,20.8287,20.9068,False,20.7701,20.7896,reg,53471 +GBAB,2018-02-12,20.9948,21.0143,False,20.7124,20.8482,reg,53494 +GBAB,2018-02-13,20.9849,21.0632,False,20.7839,20.9166,reg,31734 +GBAB,2018-02-14,20.9581,21.0265,False,20.8143,20.9022,reg,29451 +GBAB,2018-02-15,20.9196,20.9710,False,20.8518,20.8629,reg,15453 +GBAB,2018-02-16,20.9120,21.0514,False,20.9120,21.0496,reg,15996 +GBAB,2018-02-20,20.8534,21.0105,False,20.8334,20.8924,reg,20608 +GBAB,2018-02-21,20.6663,20.9512,False,20.6663,20.8590,reg,38765 +GBAB,2018-02-22,20.6172,20.7532,False,20.6074,20.6762,reg,47856 +GBAB,2018-02-23,20.7548,20.7735,False,20.6172,20.6172,reg,36061 +GBAB,2018-02-26,20.7941,20.8628,False,20.7744,20.7744,reg,23539 +GBAB,2018-02-27,20.7548,20.8727,False,20.7351,20.7941,reg,35257 +GBAB,2018-02-28,20.8152,20.8727,False,20.7450,20.7843,reg,19368 +GBAB,2018-03-01,20.9415,20.9513,False,20.8046,20.9513,reg,24338 +GBAB,2018-03-02,20.8825,20.9415,False,20.7451,20.7843,reg,31638 +GBAB,2018-03-05,20.8334,20.8619,False,20.7450,20.8236,reg,20506 +GBAB,2018-03-06,20.8995,20.9218,False,20.7548,20.7548,reg,29122 +GBAB,2018-03-07,20.8334,20.9120,False,20.7942,20.8432,reg,22635 +GBAB,2018-03-08,20.8531,20.9218,False,20.7941,20.7941,reg,30692 +GBAB,2018-03-09,20.8629,20.9009,False,20.7450,20.8334,reg,46246 +GBAB,2018-03-12,21.0496,21.0987,False,20.8531,20.9218,reg,51165 +GBAB,2018-03-13,21.4230,21.5213,False,21.0005,21.0005,reg,101162 +GBAB,2018-03-14,21.5868,21.6363,False,21.2804,21.3299,reg,79206 +GBAB,2018-03-15,21.4485,21.5078,False,21.4485,21.4781,reg,30376 +GBAB,2018-03-16,21.4781,21.5176,False,21.4485,21.4485,reg,27701 +GBAB,2018-03-19,21.4184,21.5868,False,21.3407,21.3793,reg,28133 +GBAB,2018-03-20,21.1223,21.3387,False,21.1223,21.3101,reg,39266 +GBAB,2018-03-21,21.0926,21.1519,False,21.0234,21.1420,reg,29121 +GBAB,2018-03-22,21.0729,21.2211,False,20.9246,21.1223,reg,62677 +GBAB,2018-03-23,21.0531,21.3101,False,20.9740,21.1322,reg,46438 +GBAB,2018-03-26,21.0432,21.0432,False,20.9444,20.9444,reg,30955 +GBAB,2018-03-27,21.1915,21.1915,False,21.0037,21.0037,reg,45666 +GBAB,2018-03-28,21.2607,21.3200,False,21.1915,21.1915,reg,26765 +GBAB,2018-03-29,21.2508,21.4385,False,21.1026,21.3200,reg,28161 +GBAB,2018-04-02,21.3595,21.4188,False,21.2805,21.4188,reg,30154 +GBAB,2018-04-03,21.3180,21.4552,False,21.2614,21.3101,reg,40013 +GBAB,2018-04-04,21.2607,21.4089,False,21.2508,21.2508,reg,33665 +GBAB,2018-04-05,21.2518,21.3423,False,21.2509,21.2607,reg,25432 +GBAB,2018-04-06,21.3002,21.3397,False,21.2508,21.2857,reg,17751 +GBAB,2018-04-09,21.2508,21.3002,False,21.1817,21.3002,reg,27937 +GBAB,2018-04-10,21.2903,21.3002,False,21.2211,21.3002,reg,32244 +GBAB,2018-04-11,21.2804,21.3495,False,21.2508,21.2903,reg,16285 +GBAB,2018-04-12,21.1469,21.3656,False,21.1090,21.3159,reg,47560 +GBAB,2018-04-13,21.1569,21.1695,False,21.1072,21.1270,reg,16198 +GBAB,2018-04-16,21.0763,21.1370,False,21.0475,21.1171,reg,41967 +GBAB,2018-04-17,21.1469,21.1469,False,21.0575,21.1270,reg,35616 +GBAB,2018-04-18,21.1469,21.1668,False,21.0773,21.0972,reg,24206 +GBAB,2018-04-19,21.2869,21.3100,False,21.1072,21.1469,reg,42722 +GBAB,2018-04-20,21.1171,21.2662,False,21.1171,21.2563,reg,28503 +GBAB,2018-04-23,21.1668,21.1858,False,21.0972,21.1072,reg,19374 +GBAB,2018-04-24,21.1768,21.2265,False,21.1566,21.2165,reg,23046 +GBAB,2018-04-25,21.0077,21.3357,False,20.9779,21.2265,reg,44780 +GBAB,2018-04-26,21.0276,21.1768,False,20.9779,20.9978,reg,39290 +GBAB,2018-04-27,21.4651,21.4651,False,21.1086,21.1370,reg,31620 +GBAB,2018-04-30,21.3259,21.4651,False,21.3259,21.4651,reg,29871 +GBAB,2018-05-01,21.2066,21.3657,False,21.1769,21.3657,reg,28619 +GBAB,2018-05-02,21.2066,21.2066,False,21.0873,21.1927,reg,38514 +GBAB,2018-05-03,21.1966,21.2457,False,21.0674,21.1072,reg,39271 +GBAB,2018-05-04,21.4253,21.4253,False,21.1738,21.1867,reg,23643 +GBAB,2018-05-07,21.3657,21.4253,False,21.2324,21.2961,reg,32036 +GBAB,2018-05-08,21.4651,21.4651,False,21.2861,21.2861,reg,37215 +GBAB,2018-05-09,21.5048,21.6043,False,21.3259,21.4949,reg,33526 +GBAB,2018-05-10,21.5347,21.5844,False,21.3557,21.5292,reg,12198 +GBAB,2018-05-11,21.6043,21.6341,False,21.4851,21.6341,reg,20260 +GBAB,2018-05-14,21.5100,21.7300,False,21.4710,21.6400,reg,17858 +GBAB,2018-05-15,21.5500,21.6190,False,21.4710,21.4900,reg,34826 +GBAB,2018-05-16,21.4300,21.6108,False,21.4300,21.5600,reg,31080 +GBAB,2018-05-17,21.3900,21.5800,False,21.3553,21.5800,reg,13354 +GBAB,2018-05-18,21.1500,21.5000,False,21.1100,21.4800,reg,37571 +GBAB,2018-05-21,21.2183,21.2200,False,21.1501,21.1600,reg,21094 +GBAB,2018-05-22,21.2400,21.2599,False,21.1100,21.2500,reg,26583 +GBAB,2018-05-23,21.2200,21.2996,False,21.1700,21.2800,reg,37697 +GBAB,2018-05-24,21.1000,21.3186,False,21.0950,21.2700,reg,51330 +GBAB,2018-05-25,21.2700,21.2700,False,21.1700,21.1700,reg,41147 +GBAB,2018-05-29,21.5200,21.5600,False,21.3238,21.3400,reg,29906 +GBAB,2018-05-30,21.5200,21.5800,False,21.3700,21.4438,reg,29364 +GBAB,2018-05-31,21.4400,21.7484,False,21.4010,21.6300,reg,41870 +GBAB,2018-06-01,21.4600,21.5600,False,21.3900,21.5000,reg,25591 +GBAB,2018-06-04,21.4811,21.7100,False,21.4200,21.4397,reg,45361 +GBAB,2018-06-05,21.5200,21.5200,False,21.3760,21.5100,reg,30294 +GBAB,2018-06-06,21.4300,21.6478,False,21.3710,21.5500,reg,21356 +GBAB,2018-06-07,21.5000,21.7400,False,21.4318,21.5800,reg,29329 diff --git a/company_library/GBCI.csv b/company_library/GBCI.csv index 64135e15..61b0ecd2 100644 --- a/company_library/GBCI.csv +++ b/company_library/GBCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBCI,2017-06-06,31.8513,32.2194,False,31.5413,31.6672,reg,361072 -GBCI,2017-06-07,32.5100,32.6166,False,31.7932,32.0935,reg,261785 -GBCI,2017-06-08,34.0696,34.5927,False,32.3938,32.5100,reg,491111 GBCI,2017-06-09,35.5711,35.8714,False,34.2634,34.4281,reg,440101 GBCI,2017-06-12,35.3386,36.2396,False,34.8252,35.5518,reg,384986 GBCI,2017-06-13,35.5421,35.8414,False,35.2515,35.3580,reg,435912 @@ -249,3 +246,6 @@ GBCI,2018-05-31,38.9900,39.7000,False,38.9700,39.5200,reg,322609 GBCI,2018-06-01,39.1900,39.6800,False,39.1900,39.3700,reg,401388 GBCI,2018-06-04,39.8800,39.8900,False,39.2875,39.4800,reg,424684 GBCI,2018-06-05,40.1300,40.1400,False,39.7000,39.9200,reg,380126 +GBCI,2018-06-06,41.0500,41.0600,False,40.2100,40.2100,reg,475472 +GBCI,2018-06-07,40.9800,41.3999,False,40.8000,41.1100,reg,234238 +GBCI,2018-06-08,41.2300,41.3900,False,40.9000,40.9800,reg,432279 diff --git a/company_library/GBDC.csv b/company_library/GBDC.csv index dc0bc395..a85e3777 100644 --- a/company_library/GBDC.csv +++ b/company_library/GBDC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBDC,2017-06-06,18.6189,18.9025,False,18.5999,18.8931,reg,298420 -GBDC,2017-06-07,18.4014,18.4865,False,18.2217,18.2690,reg,1885377 -GBDC,2017-06-08,18.3494,18.4676,False,18.2690,18.4392,reg,394336 -GBDC,2017-06-09,18.3730,18.3825,False,18.2217,18.3068,reg,343140 -GBDC,2017-06-12,18.3257,18.4770,False,18.2501,18.4108,reg,270045 -GBDC,2017-06-13,18.3730,18.4014,False,18.2595,18.3257,reg,337888 -GBDC,2017-06-14,18.3068,18.3541,False,18.1177,18.2974,reg,380135 -GBDC,2017-06-15,18.2217,18.3068,False,18.0042,18.2879,reg,272456 -GBDC,2017-06-16,18.2501,18.3163,False,18.1933,18.1933,reg,272668 -GBDC,2017-06-19,18.2312,18.4959,False,18.1933,18.3541,reg,208236 -GBDC,2017-06-20,18.1461,18.2312,False,18.1082,18.2312,reg,202073 -GBDC,2017-06-21,18.1744,18.2974,False,18.1744,18.1933,reg,135665 -GBDC,2017-06-22,18.0610,18.1650,False,18.0279,18.1555,reg,209183 -GBDC,2017-06-23,18.1839,18.1933,False,18.0610,18.0610,reg,159336 -GBDC,2017-06-26,18.2595,18.2954,False,18.1177,18.2312,reg,150589 -GBDC,2017-06-27,18.2217,18.3257,False,18.2028,18.2595,reg,169599 -GBDC,2017-06-28,18.2501,18.2879,False,18.1650,18.2879,reg,216414 -GBDC,2017-06-29,18.1177,18.2262,False,17.9853,18.2122,reg,242184 -GBDC,2017-06-30,18.0799,18.1839,False,18.0326,18.1366,reg,160144 -GBDC,2017-07-05,18.1744,18.2501,False,18.1271,18.2312,reg,159483 -GBDC,2017-07-06,18.1271,18.2690,False,18.0137,18.1555,reg,149823 -GBDC,2017-07-07,18.1461,18.2028,False,18.0420,18.1461,reg,179363 -GBDC,2017-07-10,18.2028,18.2974,False,18.1271,18.1271,reg,194362 -GBDC,2017-07-11,18.2406,18.3352,False,18.1555,18.2406,reg,189349 -GBDC,2017-07-12,18.2501,18.3446,False,18.0988,18.3068,reg,287443 -GBDC,2017-07-13,18.4108,18.4392,False,18.2501,18.2595,reg,287829 -GBDC,2017-07-14,18.5810,18.6567,False,18.4108,18.4297,reg,291914 -GBDC,2017-07-17,18.5337,18.6378,False,18.4770,18.5810,reg,175343 -GBDC,2017-07-18,18.5858,18.7843,False,18.4203,18.5148,reg,235976 -GBDC,2017-07-19,18.5337,18.6709,False,18.4959,18.5243,reg,149575 -GBDC,2017-07-20,18.4959,18.6471,False,18.4581,18.5810,reg,105339 -GBDC,2017-07-21,18.5337,18.6047,False,18.4770,18.5054,reg,59651 -GBDC,2017-07-24,18.4203,18.5905,False,18.3825,18.5527,reg,125334 -GBDC,2017-07-25,18.6378,18.6756,False,18.5148,18.5148,reg,215953 -GBDC,2017-07-26,18.4676,18.6756,False,18.4297,18.6189,reg,177704 -GBDC,2017-07-27,18.4959,18.5148,False,18.2312,18.4486,reg,109877 -GBDC,2017-07-28,18.4865,18.5858,False,18.4203,18.5527,reg,98134 -GBDC,2017-07-31,18.4959,18.5621,False,18.3541,18.5621,reg,122132 -GBDC,2017-08-01,18.4865,18.6378,False,18.4014,18.5810,reg,98959 -GBDC,2017-08-02,18.4392,18.5148,False,18.3300,18.4014,reg,124366 -GBDC,2017-08-03,18.3068,18.4959,False,18.3068,18.4959,reg,195553 -GBDC,2017-08-04,18.2406,18.3825,False,18.2122,18.3635,reg,91012 -GBDC,2017-08-07,18.2784,18.3352,False,18.2028,18.2028,reg,131476 -GBDC,2017-08-08,18.2595,18.4486,False,18.2028,18.2028,reg,198459 -GBDC,2017-08-09,18.1839,18.2595,False,18.0610,18.2217,reg,206983 -GBDC,2017-08-10,18.0137,18.2004,False,18.0042,18.0704,reg,166651 -GBDC,2017-08-11,18.0042,18.0893,False,17.8907,18.0137,reg,112172 -GBDC,2017-08-14,18.1461,18.2217,False,17.9758,18.0326,reg,94565 -GBDC,2017-08-15,18.1650,18.2784,False,18.1082,18.2028,reg,97580 -GBDC,2017-08-16,18.1839,18.2217,False,18.0326,18.1744,reg,108642 -GBDC,2017-08-17,18.0893,18.2028,False,18.0610,18.1744,reg,105131 -GBDC,2017-08-18,17.9380,18.0799,False,17.9286,18.0610,reg,170561 -GBDC,2017-08-21,17.9286,18.0231,False,17.8718,17.9664,reg,109393 -GBDC,2017-08-22,18.0610,18.0893,False,17.9286,17.9286,reg,118705 -GBDC,2017-08-23,18.0610,18.1461,False,17.8813,17.9097,reg,146526 -GBDC,2017-08-24,18.1271,18.1650,False,17.9380,18.0704,reg,213011 -GBDC,2017-08-25,17.9853,18.1555,False,17.9344,18.1461,reg,139031 -GBDC,2017-08-28,17.9002,18.0042,False,17.7962,18.0042,reg,134724 -GBDC,2017-08-29,17.9002,18.0042,False,17.8246,17.8624,reg,157637 -GBDC,2017-08-30,17.7773,17.8624,False,17.7489,17.8340,reg,138011 -GBDC,2017-08-31,17.5787,17.8529,False,17.5503,17.8529,reg,360202 -GBDC,2017-09-01,17.8866,17.9924,False,17.5017,17.6653,reg,254327 -GBDC,2017-09-05,17.5979,17.8673,False,17.5498,17.8096,reg,133364 -GBDC,2017-09-06,17.6364,17.7856,False,17.5979,17.6749,reg,151039 -GBDC,2017-09-07,17.5498,17.6076,False,17.3766,17.6076,reg,151923 -GBDC,2017-09-08,17.5691,17.6076,False,17.3863,17.5017,reg,161563 -GBDC,2017-09-11,17.7423,17.8000,False,17.4247,17.5595,reg,89876 -GBDC,2017-09-12,17.7230,17.8192,False,17.6749,17.7326,reg,134106 -GBDC,2017-09-13,17.7230,17.7711,False,17.5306,17.6076,reg,134748 -GBDC,2017-09-14,17.8192,17.8962,False,17.5883,17.6653,reg,131797 -GBDC,2017-09-15,17.7904,17.8866,False,17.7326,17.7711,reg,138356 -GBDC,2017-09-18,17.6749,17.8000,False,17.6460,17.7807,reg,114866 -GBDC,2017-09-19,17.6557,17.8000,False,17.6076,17.6749,reg,228209 -GBDC,2017-09-20,17.7230,17.8481,False,17.5691,17.6557,reg,239071 -GBDC,2017-09-21,17.8096,17.8385,False,17.6172,17.7134,reg,185964 -GBDC,2017-09-22,18.0117,18.0213,False,17.7230,17.8385,reg,141303 -GBDC,2017-09-25,18.1079,18.1367,False,17.8770,18.0020,reg,232624 -GBDC,2017-09-26,18.0886,18.1560,False,18.0213,18.0886,reg,490266 -GBDC,2017-09-27,17.9732,18.1656,False,17.9395,18.0983,reg,238872 -GBDC,2017-09-28,18.0983,18.1175,False,17.8866,17.9828,reg,261984 -GBDC,2017-09-29,18.1079,18.1752,False,18.0405,18.1175,reg,294975 -GBDC,2017-10-02,18.0790,18.1175,False,17.9443,18.0886,reg,240463 -GBDC,2017-10-03,18.0598,18.1175,False,18.0379,18.1175,reg,126428 -GBDC,2017-10-04,18.1367,18.1849,False,18.0502,18.1175,reg,192888 -GBDC,2017-10-05,18.1656,18.2041,False,18.0983,18.1367,reg,123064 -GBDC,2017-10-06,18.1079,18.2040,False,18.0405,18.1849,reg,128334 -GBDC,2017-10-09,18.1079,18.2233,False,18.0983,18.1560,reg,115062 -GBDC,2017-10-10,18.1079,18.1656,False,18.0646,18.1656,reg,139356 -GBDC,2017-10-11,18.1367,18.1752,False,18.0535,18.1367,reg,128142 -GBDC,2017-10-12,18.1849,18.2522,False,18.1079,18.1367,reg,241983 -GBDC,2017-10-13,18.2522,18.2715,False,18.0983,18.1367,reg,313266 -GBDC,2017-10-16,18.3965,18.4446,False,18.2522,18.2907,reg,377503 -GBDC,2017-10-17,18.3388,18.4297,False,18.3340,18.3869,reg,290130 -GBDC,2017-10-18,18.4062,18.4543,False,18.3484,18.3580,reg,208267 -GBDC,2017-10-19,18.4446,18.4735,False,18.3244,18.3484,reg,173105 -GBDC,2017-10-20,18.5312,18.5986,False,18.4254,18.5216,reg,181118 -GBDC,2017-10-23,18.6756,18.7333,False,18.5697,18.5793,reg,232719 -GBDC,2017-10-24,18.4831,18.6852,False,18.3773,18.6756,reg,721654 -GBDC,2017-10-25,18.4158,18.4927,False,18.3965,18.4735,reg,333059 -GBDC,2017-10-26,18.1849,18.4639,False,18.1560,18.4350,reg,157109 -GBDC,2017-10-27,18.3773,18.4639,False,18.1367,18.1945,reg,151177 -GBDC,2017-10-30,18.3580,18.4735,False,18.2330,18.4062,reg,171508 -GBDC,2017-10-31,18.2426,18.3677,False,18.2233,18.3677,reg,206513 -GBDC,2017-11-01,18.2426,18.3580,False,18.0983,18.2618,reg,215069 -GBDC,2017-11-02,18.0117,18.2811,False,17.9251,18.2811,reg,168787 -GBDC,2017-11-03,18.2811,18.3099,False,17.9443,18.0405,reg,140218 -GBDC,2017-11-06,18.1464,18.2715,False,18.0694,18.2715,reg,140668 -GBDC,2017-11-07,18.1945,18.2330,False,18.0020,18.0886,reg,156589 -GBDC,2017-11-08,18.4062,18.4254,False,18.1315,18.1849,reg,137209 -GBDC,2017-11-09,18.2811,18.3677,False,18.2522,18.3003,reg,161835 -GBDC,2017-11-10,18.2715,18.4062,False,18.2041,18.2715,reg,166686 -GBDC,2017-11-13,18.2715,18.4158,False,18.1560,18.2426,reg,99484 -GBDC,2017-11-14,18.3677,18.4062,False,18.1127,18.2041,reg,135448 -GBDC,2017-11-15,18.1849,18.3196,False,18.0886,18.3196,reg,90201 -GBDC,2017-11-16,18.2522,18.3292,False,18.1752,18.2330,reg,91458 -GBDC,2017-11-17,18.2811,18.3484,False,18.1271,18.1271,reg,117918 -GBDC,2017-11-20,18.2907,18.3580,False,18.2474,18.2907,reg,138417 -GBDC,2017-11-21,18.1271,18.3773,False,18.0886,18.3773,reg,250202 -GBDC,2017-11-22,18.2618,18.2715,False,18.0886,18.1367,reg,109510 -GBDC,2017-11-27,18.2715,18.3292,False,18.1656,18.2233,reg,149196 -GBDC,2017-11-28,18.3196,18.3677,False,18.2330,18.3003,reg,135177 -GBDC,2017-11-29,18.3869,18.4368,False,18.3076,18.3292,reg,155677 -GBDC,2017-11-30,18.2233,18.4446,False,18.2041,18.3869,reg,159421 -GBDC,2017-12-01,18.1849,18.2811,False,18.0149,18.2330,reg,173068 -GBDC,2017-12-04,18.2715,18.3773,False,18.0020,18.3099,reg,181605 -GBDC,2017-12-05,18.2330,18.3099,False,18.1560,18.2715,reg,135541 -GBDC,2017-12-06,18.3003,18.3677,False,18.2041,18.2041,reg,96901 -GBDC,2017-12-07,18.4302,18.5697,False,18.2330,18.2618,reg,179684 -GBDC,2017-12-08,18.5120,18.5505,False,18.3224,18.4158,reg,132505 -GBDC,2017-12-11,18.5120,18.7773,False,18.4727,18.4923,reg,165568 -GBDC,2017-12-12,18.3548,18.6396,False,18.3548,18.5120,reg,243602 -GBDC,2017-12-13,18.1583,18.3744,False,18.1388,18.3351,reg,267480 -GBDC,2017-12-14,18.1583,18.3548,False,18.1190,18.1583,reg,230433 -GBDC,2017-12-15,18.4629,18.6348,False,18.1288,18.1583,reg,214159 -GBDC,2017-12-18,18.3450,18.6790,False,18.3351,18.5513,reg,175946 -GBDC,2017-12-19,18.1976,18.4579,False,18.1789,18.3450,reg,202492 -GBDC,2017-12-20,18.2172,18.3336,False,18.1484,18.2172,reg,242191 -GBDC,2017-12-21,18.2467,18.3056,False,18.1533,18.2565,reg,234391 -GBDC,2017-12-22,18.1386,18.3155,False,18.1190,18.3155,reg,260626 -GBDC,2017-12-26,18.0797,18.2565,False,18.0600,18.1681,reg,160921 -GBDC,2017-12-27,18.0207,18.1681,False,17.8635,18.1583,reg,259546 -GBDC,2017-12-28,18.1190,18.1779,False,17.9421,18.0207,reg,262798 -GBDC,2017-12-29,17.8831,18.1680,False,17.8537,18.1583,reg,313829 -GBDC,2018-01-02,17.7750,17.9667,False,17.7456,17.9028,reg,404084 -GBDC,2018-01-03,17.6768,17.8144,False,17.6375,17.7947,reg,446347 -GBDC,2018-01-04,17.5785,17.7848,False,17.5392,17.6866,reg,344554 -GBDC,2018-01-05,17.5687,17.7456,False,17.4901,17.6571,reg,250399 -GBDC,2018-01-08,17.6670,17.7063,False,17.5196,17.5294,reg,289482 -GBDC,2018-01-09,17.4803,17.7947,False,17.3918,17.6866,reg,390696 -GBDC,2018-01-10,17.5982,17.7161,False,17.4115,17.4901,reg,232769 -GBDC,2018-01-11,17.7063,17.7357,False,17.5785,17.6473,reg,268543 -GBDC,2018-01-12,17.7554,17.8438,False,17.6670,17.7750,reg,233486 -GBDC,2018-01-16,17.8193,17.8831,False,17.7456,17.7849,reg,199133 -GBDC,2018-01-17,17.6768,17.8438,False,17.6534,17.8045,reg,200212 -GBDC,2018-01-18,17.7947,17.8340,False,17.6719,17.6866,reg,206324 -GBDC,2018-01-19,17.8831,18.0109,False,17.6964,17.8045,reg,217391 -GBDC,2018-01-22,17.9814,18.0305,False,17.8438,17.8930,reg,229128 -GBDC,2018-01-23,17.9912,18.0797,False,17.8930,17.9421,reg,177859 -GBDC,2018-01-24,18.0502,18.1190,False,17.9224,18.0600,reg,307865 -GBDC,2018-01-25,18.0403,18.1190,False,17.9814,18.0993,reg,360206 -GBDC,2018-01-26,18.0502,18.0885,False,17.9716,18.0502,reg,196524 -GBDC,2018-01-29,17.9814,18.0207,False,17.9323,17.9814,reg,234600 -GBDC,2018-01-30,17.8930,18.0109,False,17.7849,17.9323,reg,364470 -GBDC,2018-01-31,17.8537,17.9617,False,17.7456,17.9617,reg,267841 -GBDC,2018-02-01,17.9716,18.0502,False,17.8340,17.8340,reg,207139 -GBDC,2018-02-02,17.8635,17.9421,False,17.8340,17.8733,reg,272026 -GBDC,2018-02-05,17.3132,17.8635,False,17.0676,17.8340,reg,568471 -GBDC,2018-02-06,17.8144,17.8733,False,17.0489,17.1069,reg,400897 -GBDC,2018-02-07,17.8438,17.9617,False,17.4704,17.7849,reg,356748 -GBDC,2018-02-08,17.5687,17.8733,False,17.5294,17.8635,reg,213917 -GBDC,2018-02-09,17.5982,17.8065,False,17.4410,17.6866,reg,449272 -GBDC,2018-02-12,17.9421,18.0600,False,17.6277,17.7259,reg,352013 -GBDC,2018-02-13,17.9814,18.0600,False,17.8340,17.9421,reg,228857 -GBDC,2018-02-14,18.0502,18.0600,False,17.8862,17.9716,reg,351677 -GBDC,2018-02-15,17.9421,18.0600,False,17.7898,18.0109,reg,323242 -GBDC,2018-02-16,17.9519,18.0649,False,17.8429,17.8537,reg,148898 -GBDC,2018-02-20,17.7947,18.0403,False,17.7456,17.8045,reg,202331 -GBDC,2018-02-21,17.8045,17.9224,False,17.7750,17.8635,reg,189501 -GBDC,2018-02-22,17.8438,17.9126,False,17.8045,17.8635,reg,100736 -GBDC,2018-02-23,17.8340,17.9617,False,17.7849,17.9617,reg,186254 -GBDC,2018-02-26,17.8537,17.8831,False,17.7652,17.7849,reg,200009 -GBDC,2018-02-27,17.6866,17.8930,False,17.6670,17.8733,reg,210656 -GBDC,2018-02-28,17.6080,17.8242,False,17.6080,17.7259,reg,365564 -GBDC,2018-03-01,17.5884,17.7161,False,17.5319,17.6277,reg,200771 -GBDC,2018-03-02,17.7014,17.7750,False,17.5810,17.6178,reg,259243 -GBDC,2018-03-05,18.1190,18.2762,False,17.6080,17.6375,reg,586799 -GBDC,2018-03-06,18.0600,18.1618,False,17.9617,18.0797,reg,313936 -GBDC,2018-03-07,18.0700,18.1200,False,17.8200,18.0200,reg,392975 -GBDC,2018-03-08,18.1100,18.1500,False,17.9900,18.0800,reg,314397 -GBDC,2018-03-09,18.0800,18.1900,False,18.0100,18.1900,reg,331298 -GBDC,2018-03-12,18.0400,18.1250,False,17.9300,18.0700,reg,560649 -GBDC,2018-03-13,18.1800,18.2200,False,17.9500,18.1000,reg,674729 -GBDC,2018-03-14,18.0600,18.1900,False,18.0200,18.1700,reg,148010 -GBDC,2018-03-15,17.8100,18.0400,False,17.7650,18.0400,reg,215366 -GBDC,2018-03-16,17.9200,17.9750,False,17.8200,17.8200,reg,283289 -GBDC,2018-03-19,18.0400,18.0500,False,17.8200,17.9100,reg,338906 -GBDC,2018-03-20,17.9300,18.1000,False,17.9200,18.0400,reg,164086 -GBDC,2018-03-21,17.9300,18.0600,False,17.8500,17.9300,reg,191200 -GBDC,2018-03-22,18.1300,18.2700,False,17.8150,17.8400,reg,180370 -GBDC,2018-03-23,17.8150,18.1700,False,17.8100,18.1600,reg,196340 -GBDC,2018-03-26,17.9600,18.1100,False,17.8400,17.9600,reg,164910 -GBDC,2018-03-27,17.9300,18.0500,False,17.9000,17.9900,reg,199187 -GBDC,2018-03-28,17.8200,17.9900,False,17.8100,17.9200,reg,237182 -GBDC,2018-03-29,17.8900,18.0700,False,17.8800,17.9300,reg,374695 -GBDC,2018-04-02,17.8300,17.9600,False,17.8000,17.8400,reg,137924 -GBDC,2018-04-03,17.9000,17.9600,False,17.8400,17.8700,reg,130736 -GBDC,2018-04-04,17.9900,18.0400,False,17.8300,17.8300,reg,89043 -GBDC,2018-04-05,18.0700,18.1200,False,17.9400,18.0300,reg,96135 -GBDC,2018-04-06,17.9500,18.0642,False,17.9000,18.0400,reg,142060 -GBDC,2018-04-09,17.9700,18.0600,False,17.9100,18.0000,reg,98780 -GBDC,2018-04-10,17.9000,18.1200,False,17.8800,18.0800,reg,122526 -GBDC,2018-04-11,17.9400,18.0000,False,17.8500,17.8500,reg,176224 -GBDC,2018-04-12,17.8500,18.0200,False,17.8500,17.9800,reg,74933 -GBDC,2018-04-13,17.8300,17.9300,False,17.8000,17.8900,reg,267434 -GBDC,2018-04-16,17.9800,18.0350,False,17.8000,17.8000,reg,120689 -GBDC,2018-04-17,18.0200,18.0515,False,17.9662,18.0000,reg,102266 -GBDC,2018-04-18,18.0500,18.0900,False,18.0000,18.0300,reg,75164 -GBDC,2018-04-19,17.9400,18.0800,False,17.9200,18.0600,reg,73362 -GBDC,2018-04-20,17.9000,18.0400,False,17.8200,17.9600,reg,122409 -GBDC,2018-04-23,17.9200,18.0100,False,17.8550,17.9700,reg,82167 -GBDC,2018-04-24,17.8900,18.0300,False,17.8350,17.9700,reg,124917 -GBDC,2018-04-25,17.8600,17.9200,False,17.8070,17.8400,reg,116496 -GBDC,2018-04-26,17.8900,17.9700,False,17.8543,17.9000,reg,106742 -GBDC,2018-04-27,18.0100,18.0900,False,17.8700,17.8700,reg,79472 -GBDC,2018-04-30,18.0000,18.1700,False,17.9900,18.0400,reg,120872 -GBDC,2018-05-01,17.9600,17.9900,False,17.8500,17.9600,reg,110099 -GBDC,2018-05-02,18.0000,18.0500,False,17.8800,18.0000,reg,232531 -GBDC,2018-05-03,17.9500,18.0500,False,17.8600,17.9500,reg,88217 -GBDC,2018-05-04,18.1300,18.1400,False,17.9400,17.9400,reg,276863 -GBDC,2018-05-07,18.3300,18.3900,False,18.0900,18.1400,reg,319782 -GBDC,2018-05-08,18.3400,18.6900,False,18.1600,18.3500,reg,152060 -GBDC,2018-05-09,18.4300,18.5600,False,18.3100,18.3600,reg,169531 -GBDC,2018-05-10,18.4100,18.4500,False,18.3100,18.4300,reg,281130 -GBDC,2018-05-11,18.4100,18.4911,False,18.3900,18.4000,reg,208538 -GBDC,2018-05-14,18.4400,18.5300,False,18.4000,18.4000,reg,207737 -GBDC,2018-05-15,18.5000,18.5100,False,18.3700,18.4400,reg,232031 -GBDC,2018-05-16,18.4550,18.5300,False,18.4100,18.4800,reg,285566 -GBDC,2018-05-17,18.5400,18.6300,False,18.4450,18.4500,reg,343389 -GBDC,2018-05-18,18.5600,18.5900,False,18.4200,18.5500,reg,183427 -GBDC,2018-05-21,18.5900,18.6290,False,18.4868,18.5600,reg,206374 -GBDC,2018-05-22,18.5800,18.7000,False,18.5350,18.5500,reg,179472 -GBDC,2018-05-23,18.6700,18.7200,False,18.5400,18.5500,reg,196414 -GBDC,2018-05-24,18.6500,18.7200,False,18.5800,18.6800,reg,216893 -GBDC,2018-05-25,18.6600,18.7300,False,18.6000,18.6300,reg,145071 -GBDC,2018-05-29,18.6000,18.6610,False,18.5800,18.6200,reg,151283 -GBDC,2018-05-30,18.6300,18.6600,False,18.5500,18.6400,reg,151425 -GBDC,2018-05-31,18.5100,18.7190,False,18.4600,18.6100,reg,379080 -GBDC,2018-06-01,18.5500,18.6000,False,18.4899,18.5300,reg,177594 -GBDC,2018-06-04,18.5600,18.6000,False,18.4000,18.6000,reg,240109 -GBDC,2018-06-05,18.4400,18.5300,False,18.3785,18.5300,reg,306557 +GBDC,2017-06-09,18.0552,18.0645,False,17.9065,17.9901,reg,343140 +GBDC,2017-06-12,18.0087,18.1574,False,17.9344,18.0924,reg,270045 +GBDC,2017-06-13,18.0552,18.0831,False,17.9437,18.0087,reg,337888 +GBDC,2017-06-14,17.9901,18.0366,False,17.8043,17.9809,reg,380135 +GBDC,2017-06-15,17.9065,17.9901,False,17.6928,17.9716,reg,272456 +GBDC,2017-06-16,17.9344,17.9994,False,17.8786,17.8786,reg,272668 +GBDC,2017-06-19,17.9158,18.1760,False,17.8786,18.0366,reg,208236 +GBDC,2017-06-20,17.8322,17.9158,False,17.7950,17.9158,reg,202073 +GBDC,2017-06-21,17.8601,17.9809,False,17.8601,17.8786,reg,135665 +GBDC,2017-06-22,17.7485,17.8508,False,17.7160,17.8415,reg,209183 +GBDC,2017-06-23,17.8693,17.8786,False,17.7485,17.7485,reg,159336 +GBDC,2017-06-26,17.9437,17.9789,False,17.8043,17.9158,reg,150589 +GBDC,2017-06-27,17.9065,18.0087,False,17.8879,17.9437,reg,169599 +GBDC,2017-06-28,17.9344,17.9716,False,17.8508,17.9716,reg,216414 +GBDC,2017-06-29,17.8043,17.9110,False,17.6742,17.8972,reg,242184 +GBDC,2017-06-30,17.7671,17.8693,False,17.7207,17.8229,reg,160144 +GBDC,2017-07-05,17.8601,17.9344,False,17.8136,17.9158,reg,159483 +GBDC,2017-07-06,17.8136,17.9530,False,17.7021,17.8415,reg,149823 +GBDC,2017-07-07,17.8322,17.8879,False,17.7300,17.8322,reg,179363 +GBDC,2017-07-10,17.8879,17.9809,False,17.8136,17.8136,reg,194362 +GBDC,2017-07-11,17.9251,18.0180,False,17.8415,17.9251,reg,189349 +GBDC,2017-07-12,17.9344,18.0273,False,17.7857,17.9901,reg,287443 +GBDC,2017-07-13,18.0924,18.1202,False,17.9344,17.9437,reg,287829 +GBDC,2017-07-14,18.2596,18.3340,False,18.0924,18.1109,reg,291914 +GBDC,2017-07-17,18.2132,18.3154,False,18.1574,18.2596,reg,175343 +GBDC,2017-07-18,18.2643,18.4594,False,18.1017,18.1946,reg,235976 +GBDC,2017-07-19,18.2132,18.3479,False,18.1760,18.2039,reg,149575 +GBDC,2017-07-20,18.1760,18.3246,False,18.1388,18.2596,reg,105339 +GBDC,2017-07-21,18.2132,18.2829,False,18.1574,18.1853,reg,59651 +GBDC,2017-07-24,18.1017,18.2689,False,18.0645,18.2318,reg,125334 +GBDC,2017-07-25,18.3154,18.3526,False,18.1946,18.1946,reg,215953 +GBDC,2017-07-26,18.1481,18.3526,False,18.1109,18.2968,reg,177704 +GBDC,2017-07-27,18.1760,18.1946,False,17.9158,18.1295,reg,109877 +GBDC,2017-07-28,18.1667,18.2643,False,18.1017,18.2318,reg,98134 +GBDC,2017-07-31,18.1760,18.2410,False,18.0366,18.2410,reg,122132 +GBDC,2017-08-01,18.1667,18.3154,False,18.0831,18.2596,reg,98959 +GBDC,2017-08-02,18.1202,18.1946,False,18.0129,18.0831,reg,124366 +GBDC,2017-08-03,17.9901,18.1760,False,17.9901,18.1760,reg,195553 +GBDC,2017-08-04,17.9251,18.0645,False,17.8972,18.0459,reg,91012 +GBDC,2017-08-07,17.9623,18.0180,False,17.8879,17.8879,reg,131476 +GBDC,2017-08-08,17.9437,18.1295,False,17.8879,17.8879,reg,198459 +GBDC,2017-08-09,17.8693,17.9437,False,17.7485,17.9065,reg,206983 +GBDC,2017-08-10,17.7021,17.8856,False,17.6928,17.7578,reg,166651 +GBDC,2017-08-11,17.6928,17.7764,False,17.5813,17.7021,reg,112172 +GBDC,2017-08-14,17.8322,17.9065,False,17.6649,17.7207,reg,94565 +GBDC,2017-08-15,17.8508,17.9623,False,17.7950,17.8879,reg,97580 +GBDC,2017-08-16,17.8693,17.9065,False,17.7207,17.8601,reg,108642 +GBDC,2017-08-17,17.7764,17.8879,False,17.7485,17.8601,reg,105131 +GBDC,2017-08-18,17.6277,17.7671,False,17.6185,17.7485,reg,170561 +GBDC,2017-08-21,17.6185,17.7114,False,17.5627,17.6556,reg,109393 +GBDC,2017-08-22,17.7485,17.7764,False,17.6185,17.6185,reg,118705 +GBDC,2017-08-23,17.7485,17.8322,False,17.5720,17.5999,reg,146526 +GBDC,2017-08-24,17.8136,17.8508,False,17.6277,17.7578,reg,213011 +GBDC,2017-08-25,17.6742,17.8415,False,17.6242,17.8322,reg,139031 +GBDC,2017-08-28,17.5906,17.6928,False,17.4884,17.6928,reg,134724 +GBDC,2017-08-29,17.5906,17.6928,False,17.5162,17.5534,reg,157637 +GBDC,2017-08-30,17.4698,17.5534,False,17.4419,17.5255,reg,138011 +GBDC,2017-08-31,17.2746,17.5441,False,17.2468,17.5441,reg,360202 +GBDC,2017-09-01,17.5772,17.6812,False,17.1990,17.3597,reg,254327 +GBDC,2017-09-05,17.2935,17.5583,False,17.2463,17.5016,reg,133364 +GBDC,2017-09-06,17.3314,17.4779,False,17.2935,17.3692,reg,151039 +GBDC,2017-09-07,17.2463,17.3030,False,17.0761,17.3030,reg,151923 +GBDC,2017-09-08,17.2652,17.3030,False,17.0855,17.1990,reg,161563 +GBDC,2017-09-11,17.4354,17.4921,False,17.1233,17.2557,reg,89876 +GBDC,2017-09-12,17.4165,17.5110,False,17.3692,17.4259,reg,134106 +GBDC,2017-09-13,17.4165,17.4637,False,17.2274,17.3030,reg,134748 +GBDC,2017-09-14,17.5110,17.5867,False,17.2841,17.3597,reg,131797 +GBDC,2017-09-15,17.4826,17.5772,False,17.4259,17.4637,reg,138356 +GBDC,2017-09-18,17.3692,17.4921,False,17.3408,17.4732,reg,114866 +GBDC,2017-09-19,17.3503,17.4921,False,17.3030,17.3692,reg,228209 +GBDC,2017-09-20,17.4165,17.5394,False,17.2652,17.3503,reg,239071 +GBDC,2017-09-21,17.5016,17.5299,False,17.3125,17.4070,reg,185964 +GBDC,2017-09-22,17.7001,17.7096,False,17.4165,17.5299,reg,141303 +GBDC,2017-09-25,17.7947,17.8230,False,17.5677,17.6907,reg,232624 +GBDC,2017-09-26,17.7758,17.8419,False,17.7096,17.7758,reg,490266 +GBDC,2017-09-27,17.6623,17.8514,False,17.6292,17.7852,reg,238872 +GBDC,2017-09-28,17.7852,17.8041,False,17.5772,17.6717,reg,261984 +GBDC,2017-09-29,17.7947,17.8609,False,17.7285,17.8041,reg,294975 +GBDC,2017-10-02,17.7663,17.8041,False,17.6339,17.7758,reg,240463 +GBDC,2017-10-03,17.7474,17.8041,False,17.7259,17.8041,reg,126428 +GBDC,2017-10-04,17.8230,17.8703,False,17.7379,17.8041,reg,192888 +GBDC,2017-10-05,17.8514,17.8892,False,17.7852,17.8230,reg,123064 +GBDC,2017-10-06,17.7947,17.8891,False,17.7285,17.8703,reg,128334 +GBDC,2017-10-09,17.7947,17.9081,False,17.7852,17.8419,reg,115062 +GBDC,2017-10-10,17.7947,17.8514,False,17.7521,17.8514,reg,139356 +GBDC,2017-10-11,17.8230,17.8609,False,17.7412,17.8230,reg,128142 +GBDC,2017-10-12,17.8703,17.9365,False,17.7947,17.8230,reg,241983 +GBDC,2017-10-13,17.9365,17.9554,False,17.7852,17.8230,reg,313266 +GBDC,2017-10-16,18.0783,18.1256,False,17.9365,17.9743,reg,377503 +GBDC,2017-10-17,18.0216,18.1109,False,18.0169,18.0689,reg,290130 +GBDC,2017-10-18,18.0878,18.1351,False,18.0310,18.0405,reg,208267 +GBDC,2017-10-19,18.1256,18.1540,False,18.0074,18.0310,reg,173105 +GBDC,2017-10-20,18.2107,18.2769,False,18.1067,18.2012,reg,181118 +GBDC,2017-10-23,18.3525,18.4093,False,18.2485,18.2580,reg,232719 +GBDC,2017-10-24,18.1634,18.3620,False,18.0594,18.3525,reg,721654 +GBDC,2017-10-25,18.0972,18.1729,False,18.0783,18.1540,reg,333059 +GBDC,2017-10-26,17.8703,18.1445,False,17.8419,18.1161,reg,157109 +GBDC,2017-10-27,18.0594,18.1445,False,17.8230,17.8798,reg,151177 +GBDC,2017-10-30,18.0405,18.1540,False,17.9176,18.0878,reg,171508 +GBDC,2017-10-31,17.9270,18.0500,False,17.9081,18.0500,reg,206513 +GBDC,2017-11-01,17.9270,18.0405,False,17.7852,17.9459,reg,215069 +GBDC,2017-11-02,17.7001,17.9649,False,17.6150,17.9649,reg,168787 +GBDC,2017-11-03,17.9649,17.9932,False,17.6339,17.7285,reg,140218 +GBDC,2017-11-06,17.8325,17.9554,False,17.7568,17.9554,reg,140668 +GBDC,2017-11-07,17.8798,17.9176,False,17.6907,17.7758,reg,156589 +GBDC,2017-11-08,18.0878,18.1067,False,17.8178,17.8703,reg,137209 +GBDC,2017-11-09,17.9649,18.0500,False,17.9365,17.9838,reg,161835 +GBDC,2017-11-10,17.9554,18.0878,False,17.8892,17.9554,reg,166686 +GBDC,2017-11-13,17.9554,18.0972,False,17.8419,17.9270,reg,99484 +GBDC,2017-11-14,18.0500,18.0878,False,17.7994,17.8892,reg,135448 +GBDC,2017-11-15,17.8703,18.0027,False,17.7758,18.0027,reg,90201 +GBDC,2017-11-16,17.9365,18.0121,False,17.8609,17.9176,reg,91458 +GBDC,2017-11-17,17.9649,18.0310,False,17.8136,17.8136,reg,117918 +GBDC,2017-11-20,17.9743,18.0405,False,17.9318,17.9743,reg,138417 +GBDC,2017-11-21,17.8136,18.0594,False,17.7758,18.0594,reg,250202 +GBDC,2017-11-22,17.9459,17.9554,False,17.7758,17.8230,reg,109510 +GBDC,2017-11-27,17.9554,18.0121,False,17.8514,17.9081,reg,149196 +GBDC,2017-11-28,18.0027,18.0500,False,17.9176,17.9838,reg,135177 +GBDC,2017-11-29,18.0689,18.1178,False,17.9910,18.0121,reg,155677 +GBDC,2017-11-30,17.9081,18.1256,False,17.8892,18.0689,reg,159421 +GBDC,2017-12-01,17.8703,17.9649,False,17.7033,17.9176,reg,173068 +GBDC,2017-12-04,17.9554,18.0594,False,17.6907,17.9932,reg,181605 +GBDC,2017-12-05,17.9176,17.9932,False,17.8419,17.9554,reg,135541 +GBDC,2017-12-06,17.9838,18.0500,False,17.8892,17.8892,reg,96901 +GBDC,2017-12-07,18.1114,18.2485,False,17.9176,17.9459,reg,179684 +GBDC,2017-12-08,18.1918,18.2296,False,18.0055,18.0972,reg,132505 +GBDC,2017-12-11,18.1918,18.4525,False,18.1532,18.1725,reg,165568 +GBDC,2017-12-12,18.0373,18.3172,False,18.0373,18.1918,reg,243602 +GBDC,2017-12-13,17.8442,18.0566,False,17.8251,18.0180,reg,267480 +GBDC,2017-12-14,17.8442,18.0373,False,17.8055,17.8442,reg,230433 +GBDC,2017-12-15,18.1435,18.3125,False,17.8152,17.8442,reg,214159 +GBDC,2017-12-18,18.0276,18.3559,False,18.0180,18.2304,reg,175946 +GBDC,2017-12-19,17.8828,18.1387,False,17.8644,18.0276,reg,202492 +GBDC,2017-12-20,17.9021,18.0164,False,17.8345,17.9021,reg,242191 +GBDC,2017-12-21,17.9311,17.9890,False,17.8393,17.9407,reg,234391 +GBDC,2017-12-22,17.8249,17.9987,False,17.8055,17.9987,reg,260626 +GBDC,2017-12-26,17.7669,17.9407,False,17.7476,17.8538,reg,160921 +GBDC,2017-12-27,17.7090,17.8538,False,17.5545,17.8442,reg,259546 +GBDC,2017-12-28,17.8055,17.8635,False,17.6317,17.7090,reg,262798 +GBDC,2017-12-29,17.5738,17.8537,False,17.5448,17.8442,reg,313829 +GBDC,2018-01-02,17.4676,17.6559,False,17.4386,17.5931,reg,404084 +GBDC,2018-01-03,17.3710,17.5062,False,17.3324,17.4869,reg,446347 +GBDC,2018-01-04,17.2745,17.4771,False,17.2358,17.3807,reg,344554 +GBDC,2018-01-05,17.2648,17.4386,False,17.1876,17.3517,reg,250399 +GBDC,2018-01-08,17.3614,17.4000,False,17.2165,17.2262,reg,289482 +GBDC,2018-01-09,17.1779,17.4869,False,17.0910,17.3807,reg,390696 +GBDC,2018-01-10,17.2938,17.4097,False,17.1103,17.1876,reg,232769 +GBDC,2018-01-11,17.4000,17.4290,False,17.2745,17.3421,reg,268543 +GBDC,2018-01-12,17.4483,17.5352,False,17.3614,17.4676,reg,233486 +GBDC,2018-01-16,17.5110,17.5738,False,17.4386,17.4772,reg,199133 +GBDC,2018-01-17,17.3710,17.5352,False,17.3480,17.4966,reg,200212 +GBDC,2018-01-18,17.4869,17.5255,False,17.3662,17.3807,reg,206324 +GBDC,2018-01-19,17.5738,17.6993,False,17.3903,17.4966,reg,217391 +GBDC,2018-01-22,17.6704,17.7186,False,17.5352,17.5835,reg,229128 +GBDC,2018-01-23,17.6800,17.7669,False,17.5835,17.6317,reg,177859 +GBDC,2018-01-24,17.7380,17.8055,False,17.6124,17.7476,reg,307865 +GBDC,2018-01-25,17.7283,17.8055,False,17.6704,17.7862,reg,360206 +GBDC,2018-01-26,17.7380,17.7756,False,17.6607,17.7380,reg,196524 +GBDC,2018-01-29,17.6704,17.7090,False,17.6221,17.6704,reg,234600 +GBDC,2018-01-30,17.5835,17.6993,False,17.4772,17.6221,reg,364470 +GBDC,2018-01-31,17.5448,17.6511,False,17.4386,17.6511,reg,267841 +GBDC,2018-02-01,17.6607,17.7380,False,17.5255,17.5255,reg,207139 +GBDC,2018-02-02,17.5545,17.6317,False,17.5255,17.5641,reg,272026 +GBDC,2018-02-05,17.0138,17.5545,False,16.7724,17.5255,reg,568471 +GBDC,2018-02-06,17.5062,17.5641,False,16.7540,16.8110,reg,400897 +GBDC,2018-02-07,17.5352,17.6511,False,17.1683,17.4772,reg,356748 +GBDC,2018-02-08,17.2648,17.5641,False,17.2262,17.5545,reg,213917 +GBDC,2018-02-09,17.2938,17.4985,False,17.1393,17.3807,reg,449272 +GBDC,2018-02-12,17.6317,17.7476,False,17.3227,17.4193,reg,352013 +GBDC,2018-02-13,17.6704,17.7476,False,17.5255,17.6317,reg,228857 +GBDC,2018-02-14,17.7380,17.7476,False,17.5768,17.6607,reg,351677 +GBDC,2018-02-15,17.6317,17.7476,False,17.4821,17.6993,reg,323242 +GBDC,2018-02-16,17.6414,17.7524,False,17.5343,17.5448,reg,148898 +GBDC,2018-02-20,17.4869,17.7283,False,17.4386,17.4966,reg,202331 +GBDC,2018-02-21,17.4966,17.6124,False,17.4676,17.5545,reg,189501 +GBDC,2018-02-22,17.5352,17.6028,False,17.4966,17.5545,reg,100736 +GBDC,2018-02-23,17.5255,17.6511,False,17.4772,17.6511,reg,186254 +GBDC,2018-02-26,17.5448,17.5738,False,17.4579,17.4772,reg,200009 +GBDC,2018-02-27,17.3807,17.5835,False,17.3614,17.5641,reg,210656 +GBDC,2018-02-28,17.3034,17.5159,False,17.3034,17.4193,reg,365564 +GBDC,2018-03-01,17.2841,17.4097,False,17.2286,17.3227,reg,200771 +GBDC,2018-03-02,17.3952,17.4676,False,17.2769,17.3131,reg,259243 +GBDC,2018-03-05,17.8055,17.9600,False,17.3034,17.3324,reg,586799 +GBDC,2018-03-06,17.7476,17.8476,False,17.6511,17.7669,reg,313936 +GBDC,2018-03-07,17.7574,17.8066,False,17.5118,17.7083,reg,392975 +GBDC,2018-03-08,17.7967,17.8361,False,17.6788,17.7673,reg,314397 +GBDC,2018-03-09,17.7673,17.8754,False,17.6985,17.8754,reg,331298 +GBDC,2018-03-12,17.7280,17.8115,False,17.6199,17.7574,reg,560649 +GBDC,2018-03-13,17.8655,17.9048,False,17.6395,17.7869,reg,674729 +GBDC,2018-03-14,17.7476,17.8754,False,17.7083,17.8557,reg,148010 +GBDC,2018-03-15,17.5019,17.7280,False,17.4577,17.7280,reg,215366 +GBDC,2018-03-16,17.6100,17.6641,False,17.5118,17.5118,reg,283289 +GBDC,2018-03-19,17.7280,17.7378,False,17.5118,17.6002,reg,338906 +GBDC,2018-03-20,17.6199,17.7869,False,17.6100,17.7280,reg,164086 +GBDC,2018-03-21,17.6199,17.7476,False,17.5412,17.6199,reg,191200 +GBDC,2018-03-22,17.8164,17.9540,False,17.5068,17.5314,reg,180370 +GBDC,2018-03-23,17.5068,17.8557,False,17.5019,17.8459,reg,196340 +GBDC,2018-03-26,17.6493,17.7967,False,17.5314,17.6493,reg,164910 +GBDC,2018-03-27,17.6199,17.7378,False,17.5904,17.6788,reg,199187 +GBDC,2018-03-28,17.5118,17.6788,False,17.5019,17.6100,reg,237182 +GBDC,2018-03-29,17.5806,17.7574,False,17.5707,17.6199,reg,374695 +GBDC,2018-04-02,17.5216,17.6493,False,17.4921,17.5314,reg,137924 +GBDC,2018-04-03,17.5904,17.6493,False,17.5314,17.5609,reg,130736 +GBDC,2018-04-04,17.6788,17.7280,False,17.5216,17.5216,reg,89043 +GBDC,2018-04-05,17.7574,17.8066,False,17.6297,17.7181,reg,96135 +GBDC,2018-04-06,17.6395,17.7517,False,17.5904,17.7280,reg,142060 +GBDC,2018-04-09,17.6592,17.7476,False,17.6002,17.6886,reg,98780 +GBDC,2018-04-10,17.5904,17.8066,False,17.5707,17.7673,reg,122526 +GBDC,2018-04-11,17.6297,17.6886,False,17.5412,17.5412,reg,176224 +GBDC,2018-04-12,17.5412,17.7083,False,17.5412,17.6690,reg,74933 +GBDC,2018-04-13,17.5216,17.6199,False,17.4921,17.5806,reg,267434 +GBDC,2018-04-16,17.6690,17.7230,False,17.4921,17.4921,reg,120689 +GBDC,2018-04-17,17.7083,17.7393,False,17.6554,17.6886,reg,102266 +GBDC,2018-04-18,17.7378,17.7771,False,17.6886,17.7181,reg,75164 +GBDC,2018-04-19,17.6297,17.7673,False,17.6100,17.7476,reg,73362 +GBDC,2018-04-20,17.5904,17.7280,False,17.5118,17.6493,reg,122409 +GBDC,2018-04-23,17.6100,17.6985,False,17.5462,17.6592,reg,82167 +GBDC,2018-04-24,17.5806,17.7181,False,17.5265,17.6592,reg,124917 +GBDC,2018-04-25,17.5511,17.6100,False,17.4990,17.5314,reg,116496 +GBDC,2018-04-26,17.5806,17.6592,False,17.5455,17.5904,reg,106742 +GBDC,2018-04-27,17.6985,17.7771,False,17.5609,17.5609,reg,79472 +GBDC,2018-04-30,17.6886,17.8557,False,17.6788,17.7280,reg,120872 +GBDC,2018-05-01,17.6493,17.6788,False,17.5412,17.6493,reg,110099 +GBDC,2018-05-02,17.6886,17.7378,False,17.5707,17.6886,reg,232531 +GBDC,2018-05-03,17.6395,17.7378,False,17.5511,17.6395,reg,88217 +GBDC,2018-05-04,17.8164,17.8262,False,17.6297,17.6297,reg,276863 +GBDC,2018-05-07,18.0129,18.0719,False,17.7771,17.8262,reg,319782 +GBDC,2018-05-08,18.0228,18.3667,False,17.8459,18.0326,reg,152060 +GBDC,2018-05-09,18.1112,18.2390,False,17.9933,18.0424,reg,169531 +GBDC,2018-05-10,18.0916,18.1309,False,17.9933,18.1112,reg,281130 +GBDC,2018-05-11,18.0916,18.1713,False,18.0719,18.0817,reg,208538 +GBDC,2018-05-14,18.1210,18.2095,False,18.0817,18.0817,reg,207737 +GBDC,2018-05-15,18.1800,18.1898,False,18.0522,18.1210,reg,232031 +GBDC,2018-05-16,18.1358,18.2095,False,18.0916,18.1603,reg,285566 +GBDC,2018-05-17,18.2193,18.3078,False,18.1260,18.1309,reg,343389 +GBDC,2018-05-18,18.2390,18.2684,False,18.1014,18.2291,reg,183427 +GBDC,2018-05-21,18.2684,18.3068,False,18.1670,18.2390,reg,206374 +GBDC,2018-05-22,18.2586,18.3765,False,18.2144,18.2291,reg,179472 +GBDC,2018-05-23,18.3471,18.3962,False,18.2193,18.2291,reg,196414 +GBDC,2018-05-24,18.3274,18.3962,False,18.2586,18.3569,reg,216893 +GBDC,2018-05-25,18.3372,18.4060,False,18.2783,18.3078,reg,145071 +GBDC,2018-05-29,18.2783,18.3382,False,18.2586,18.2979,reg,151283 +GBDC,2018-05-30,18.3078,18.3372,False,18.2291,18.3176,reg,151425 +GBDC,2018-05-31,18.1898,18.3952,False,18.1407,18.2881,reg,379080 +GBDC,2018-06-01,18.2291,18.2783,False,18.1701,18.2095,reg,177594 +GBDC,2018-06-04,18.2390,18.2783,False,18.0817,18.2783,reg,240109 +GBDC,2018-06-05,18.1210,18.2095,False,18.0606,18.2095,reg,306557 +GBDC,2018-06-06,18.1800,18.1898,False,17.9933,18.0817,reg,238772 +GBDC,2018-06-07,18.3100,18.3500,False,18.1300,18.2000,reg,232777 +GBDC,2018-06-08,18.3600,18.4300,False,18.2000,18.2100,reg,124763 diff --git a/company_library/GBLI.csv b/company_library/GBLI.csv index 31b42dcc..5675c239 100644 --- a/company_library/GBLI.csv +++ b/company_library/GBLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBLI,2017-06-06,37.9185,38.3753,False,37.1441,38.1568,reg,31981 -GBLI,2017-06-07,37.9781,38.3653,False,37.3824,37.6703,reg,25647 -GBLI,2017-06-08,38.2760,38.9660,False,37.6157,37.6157,reg,18216 GBLI,2017-06-09,39.1994,39.3284,False,38.5043,38.9710,reg,24173 GBLI,2017-06-12,38.5341,39.3930,False,38.2760,38.4894,reg,16220 GBLI,2017-06-13,38.6433,38.8816,False,38.0377,38.0377,reg,11263 @@ -249,3 +246,6 @@ GBLI,2018-05-31,37.8300,38.5600,False,36.3900,37.1000,reg,64860 GBLI,2018-06-01,38.5500,38.8800,False,37.3300,38.0100,reg,21209 GBLI,2018-06-04,39.4000,40.2400,False,38.5400,38.5400,reg,28725 GBLI,2018-06-05,39.9600,40.0500,False,38.7350,39.4100,reg,22709 +GBLI,2018-06-06,40.1600,40.9900,False,39.1200,39.9500,reg,16514 +GBLI,2018-06-07,39.7200,40.5000,False,39.5650,40.1500,reg,14455 +GBLI,2018-06-08,39.7000,39.9500,False,39.0000,39.7400,reg,19541 diff --git a/company_library/GBLIL.csv b/company_library/GBLIL.csv deleted file mode 100644 index 8ab57735..00000000 --- a/company_library/GBLIL.csv +++ /dev/null @@ -1,99 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,25.3986,25.428,25.2613,25.3266,16472 -2018-01-03,25.2613,25.3526,25.2613,25.2711,4481 -2018-01-04,25.3201,25.4182,25.3103,25.4084,5140 -2018-01-05,25.4084,25.4181,25.3103,25.4084,9464 -2018-01-08,25.4967,25.4967,25.3397,25.3986,7655 -2018-01-09,25.428,25.428,25.3608,25.3608,8236 -2018-01-10,25.3986,25.4574,25.3201,25.4387,12048 -2018-01-11,25.4575,25.4575,25.3692,25.4575,5290 -2018-01-12,25.4575,25.4575,25.2907,25.3295,13561 -2018-01-16,25.3201,25.4575,25.2613,25.3594,30598 -2018-01-17,25.3784,25.4094,25.3201,25.3523,5322 -2018-01-18,25.3888,25.4277,25.2613,25.2809,7423 -2018-01-19,25.3103,25.3182,25.2613,25.2662,11813 -2018-01-22,25.2416,25.3004,25.2122,25.2367,6546 -2018-01-23,25.3005,25.3594,25.2814,25.327,7613 -2018-01-24,25.3201,25.3594,25.3103,25.3201,5452 -2018-01-25,25.3299,25.3495,25.2613,25.3103,6367 -2018-01-26,25.3103,25.3298,25.3103,25.3103,8087 -2018-01-29,25.3496,25.3496,25.0268,25.2504,17710 -2018-01-30,25.2122,25.2122,24.7806,24.7845,17302 -2018-01-31,24.9179,25.2122,24.9179,25.0914,11420 -2018-02-01,25.1518,25.2121,25.1518,25.183,4537 -2018-02-02,25.1808,25.1841,24.9179,24.9179,13115 -2018-02-05,24.8983,25.1043,24.8983,25.1043,12211 -2018-02-06,25.059,25.1043,24.9768,25.0372,7150 -2018-02-07,25.1043,25.1043,24.9374,25.1033,12774 -2018-02-08,25.1043,25.2465,25.0258,25.1239,7096 -2018-02-09,25.0798,25.0839,24.9778,25.0822,15606 -2018-02-12,25.016,25.016,24.9375,24.9473,9229 -2018-02-13,24.9277,24.9954,24.9277,24.9375,5818 -2018-02-14,24.9375,25.0938,24.8296,24.8296,7073 -2018-02-15,25.0641,25.0641,24.8492,24.8787,9602 -2018-02-16,24.9287,24.9383,24.9277,24.9383,985 -2018-02-20,24.9277,25.065,24.9179,25.065,19064 -2018-02-21,25.0602,25.1435,25.0295,25.0651,6242 -2018-02-22,25.0955,25.1435,25.0955,25.1141,1823 -2018-02-23,25.1142,25.1759,25.1142,25.1239,1352 -2018-02-26,25.1632,25.2269,25.1239,25.1632,18966 -2018-02-27,25.1975,25.2318,25.173,25.173,18465 -2018-02-28,25.173,25.2122,25.1632,25.1632,8451 -2018-03-01,25.1445,25.222,25.1141,25.2219,10471 -2018-03-02,25.222,25.2318,25.222,25.222,8084 -2018-03-05,25.2318,25.2613,25.1632,25.1632,12049 -2018-03-06,25.1632,25.2613,25.1632,25.173,6466 -2018-03-07,25.2613,25.2613,25.1926,25.1965,2751 -2018-03-08,25.2122,25.2427,25.1776,25.2004,2377 -2018-03-09,25.2613,25.2906,25.2417,25.2417,2290 -2018-03-12,25.2318,25.2318,25.1828,25.1828,13251 -2018-03-13,25.3201,25.3496,25.2369,25.3496,2457 -2018-03-14,25.3496,25.4084,25.3496,25.4084,5842 -2018-03-15,25.4477,25.4575,25.4084,25.4574,4513 -2018-03-16,25.4575,25.4869,25.4575,25.4771,5238 -2018-03-19,25.4771,25.4771,25.1828,25.1921,21328 -2018-03-20,25.4477,25.4477,25.2416,25.2416,4542 -2018-03-21,25.2613,25.3594,25.2613,25.3397,1731 -2018-03-22,25.3594,25.3594,25.2318,25.2515,12718 -2018-03-23,25.2515,25.3594,25.2515,25.3407,7542 -2018-03-26,25.4431,25.4575,25.3888,25.4575,5945 -2018-03-27,25.4771,25.4771,25.4231,25.4393,7931 -2018-03-28,25.61,25.61,25.52,25.55,14024 -2018-03-29,25.6052,25.6499,25.6,25.6328,8930 -2018-04-02,25.63,25.66,25.61,25.61,4562 -2018-04-03,25.61,25.6493,25.61,25.6493,2002 -2018-04-04,25.69,25.69,25.6,25.622,5369 -2018-04-05,25.601,25.6527,25.55,25.5906,7204 -2018-04-06,25.52,25.58,25.52,25.58,886 -2018-04-09,25.6289,25.6289,25.6,25.6,2301 -2018-04-10,25.6315,25.7,25.63,25.7,5274 -2018-04-11,25.6,25.67,25.6,25.67,4514 -2018-04-12,25.65,25.65,25.62,25.6216,6938 -2018-04-13,25.618,25.7,25.6,25.7,5374 -2018-04-16,,,,25.7,283 -2018-04-17,25.6999,25.6999,25.61,25.68,3958 -2018-04-18,25.6301,25.68,25.6301,25.68,5399 -2018-04-19,25.65,25.673,25.5,25.5,24917 -2018-04-20,25.67,25.7442,25.5544,25.6951,25278 -2018-04-23,25.6143,25.63,25.511,25.57,7296 -2018-04-24,25.6,25.66,25.5,25.5,17318 -2018-04-25,25.55,25.6275,25.44,25.4899,10257 -2018-04-26,25.45,25.5,25.4392,25.44,9111 -2018-04-27,25.45,25.466,25.4,25.466,2798 -2018-04-30,25.45,25.46,25.45,25.4599,5969 -2018-05-01,25.4508,25.4508,25.4508,25.4508,512 -2018-05-02,,,,25.4508,166 -2018-05-03,25.4922,25.65,25.46,25.65,11185 -2018-05-04,25.64,25.64,25.5992,25.5992,693 -2018-05-07,25.6,25.611,25.52,25.528,8125 -2018-05-08,25.5348,25.5381,25.35,25.35,13899 -2018-05-09,25.5467,25.5467,25.46,25.46,2251 -2018-05-10,25.47,25.551,25.47,25.48,4882 -2018-05-11,25.5,25.54,25.46,25.46,3440 -2018-05-14,25.38,25.538,25.36,25.5058,3375 -2018-05-15,25.5,25.58,25.37,25.4,4702 -2018-05-16,25.4354,25.4655,25.36,25.4655,9421 -2018-05-17,25.37,25.455,25.37,25.4548,2116 -2018-05-18,25.42,25.66,25.42,25.66,11875 -2018-05-21,25.63,25.63,25.5019,25.521,2145 -2018-05-22,25.6,25.62,25.5601,25.62,2620 diff --git a/company_library/GBLIZ.csv b/company_library/GBLIZ.csv deleted file mode 100644 index e4db56dd..00000000 --- a/company_library/GBLIZ.csv +++ /dev/null @@ -1,98 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,24.935,24.9735,24.6654,24.6654,6900 -2018-01-03,24.7039,24.7977,24.7039,24.7977,833 -2018-01-04,24.7713,24.8551,24.7713,24.8179,3753 -2018-01-05,24.752,24.8551,24.752,24.8508,11167 -2018-01-08,24.8098,24.9253,24.8098,24.9253,4408 -2018-01-09,25.012,25.0216,24.8868,24.9313,4645 -2018-01-10,24.964,25.011,24.964,24.9788,1888 -2018-01-11,24.935,24.9504,24.8194,24.8387,9906 -2018-01-12,24.8387,24.8483,24.7424,24.8002,5071 -2018-01-16,24.8868,25.0409,24.8868,25.0409,13395 -2018-01-17,24.8772,24.9735,24.8772,24.9585,2232 -2018-01-18,24.9927,24.9927,24.9927,24.9927,577 -2018-01-19,24.9542,24.9927,24.9542,24.9638,7068 -2018-01-22,24.9927,25.0312,24.9927,24.9927,2443 -2018-01-23,25.0312,25.0312,24.899,24.935,3820 -2018-01-24,24.8974,24.9403,24.8964,24.8964,2333 -2018-01-25,24.9446,24.9638,24.7905,24.8002,8141 -2018-01-26,24.9061,24.9253,24.8797,24.8813,3246 -2018-01-29,24.9638,24.9638,24.6974,24.6974,5688 -2018-01-30,24.8483,24.8868,24.8218,24.8676,2433 -2018-01-31,25.019,25.1665,24.9896,25.0407,7059 -2018-02-01,25.1171,25.1611,25.1171,25.1171,2075 -2018-02-02,25.0315,25.0315,24.9209,24.9794,5139 -2018-02-05,25.019,25.068,24.8773,24.9209,3694 -2018-02-06,24.9307,25.019,24.9307,24.9651,800 -2018-02-07,24.9947,25.019,24.9745,25.019,2172 -2018-02-08,25.0877,25.0975,25.0681,25.0691,6000 -2018-02-09,25.0779,25.0975,24.7345,24.7934,13528 -2018-02-12,24.9256,24.9601,24.8326,24.8601,2637 -2018-02-13,24.862,24.969,24.8424,24.9258,3035 -2018-02-14,24.9209,24.9307,24.9199,24.9209,1779 -2018-02-15,24.9589,24.9589,24.9199,24.9199,3778 -2018-02-16,24.8228,25.0673,24.8228,25.0673,4514 -2018-02-20,24.8522,25.0583,24.8522,24.9093,1925 -2018-02-21,25.0386,25.0502,24.8915,24.9215,4615 -2018-02-22,,,,24.9215,343 -2018-02-23,25.1171,25.1171,25.0386,25.0553,5173 -2018-02-26,25.0583,25.2152,25.0583,25.1662,13094 -2018-02-27,25.1856,25.1858,25.079,25.079,3369 -2018-02-28,25.019,25.0861,25.019,25.019,2647 -2018-03-01,25.019,25.1063,25.019,25.0445,6627 -2018-03-02,25.1072,25.1072,25.1072,25.1072,376 -2018-03-05,25.0288,25.1466,24.7935,25.0877,11880 -2018-03-06,25.0616,25.1171,24.9602,24.9602,9035 -2018-03-07,25.1073,25.1662,24.9994,24.9994,2051 -2018-03-08,25.047,25.047,24.9994,24.9994,2867 -2018-03-09,25.0485,25.0485,24.9994,25.019,6625 -2018-03-12,25.019,25.1368,25.019,25.019,2794 -2018-03-13,25.0626,25.1662,25.0486,25.1564,3020 -2018-03-14,25.1171,25.2152,25.0975,25.2152,6584 -2018-03-15,25.1269,25.2162,25.1269,25.1937,3251 -2018-03-16,25.2643,25.2643,25.2152,25.2251,2628 -2018-03-19,25.223,25.223,25.1171,25.1171,3730 -2018-03-20,25.1368,25.1835,25.1269,25.1269,1575 -2018-03-21,25.1954,25.1954,25.1355,25.1393,1394 -2018-03-22,25.166,25.1956,25.1407,25.1683,2036 -2018-03-23,25.1466,25.1466,25.1368,25.1368,790 -2018-03-26,25.1897,25.1897,25.1466,25.1638,1017 -2018-03-27,25.1269,25.1864,25.1269,25.1864,633 -2018-03-28,25.176,25.2839,25.1101,25.23,5381 -2018-03-29,25.3134,25.3134,25.2888,25.2888,572 -2018-04-02,25.2937,25.2938,25.2937,25.2938,6936 -2018-04-03,25.3035,25.382,25.3035,25.3143,2564 -2018-04-04,25.2251,25.2829,25.2054,25.2618,8023 -2018-04-05,25.2251,25.2252,25.2152,25.2152,3443 -2018-04-06,25.3035,25.3035,25.1956,25.1956,4291 -2018-04-09,25.235,25.2741,25.1956,25.1956,9469 -2018-04-10,25.1956,25.3232,25.1956,25.3232,3974 -2018-04-11,25.3624,25.5096,25.3624,25.3624,1964 -2018-04-12,25.3919,25.3919,25.176,25.2643,6200 -2018-04-13,25.3232,25.4017,25.3232,25.3722,1083 -2018-04-16,25.3222,25.3222,25.2447,25.2447,1736 -2018-04-17,25.3035,25.3624,25.2545,25.2643,4777 -2018-04-18,25.2643,25.382,24.921,25.382,11453 -2018-04-19,25.2859,25.2859,25.1564,25.1564,3008 -2018-04-20,25.2422,25.2779,25.1956,25.1956,5186 -2018-04-23,25.1956,25.3134,25.1171,25.3134,2034 -2018-04-24,25.2937,25.2937,25.0386,25.0485,20262 -2018-04-25,25.0877,25.0877,25.019,25.019,2079 -2018-04-26,25.1466,25.2152,24.9994,25.0375,50220 -2018-04-27,25.0386,25.1956,25.0386,25.1956,13192 -2018-04-30,25.28,25.28,25.1498,25.18,15836 -2018-05-01,25.2,25.25,25.13,25.235,11953 -2018-05-02,25.218,25.28,25.218,25.28,4326 -2018-05-03,25.25,25.29,25.206,25.206,5648 -2018-05-04,25.29,25.29,25.22,25.29,1390 -2018-05-07,25.29,25.29,25.09,25.24,14400 -2018-05-08,25.2,25.2,25.04,25.169,12950 -2018-05-09,25.02,25.153,25.02,25.1,1514 -2018-05-10,25.2,25.24,25.12,25.14,5410 -2018-05-11,25.25,25.25,25.22,25.23,1976 -2018-05-14,25.2599,25.2645,25.2,25.2,12370 -2018-05-15,25.2,25.2251,25.149,25.19,8029 -2018-05-16,25.2054,25.2054,25.1,25.1798,7635 -2018-05-17,25.22,25.34,25.205,25.2611,15880 -2018-05-18,25.3,25.34,25.3,25.34,4823 -2018-05-22,25.34,25.34,25.25,25.28,2293 diff --git a/company_library/GBNK.csv b/company_library/GBNK.csv index 193632aa..6daf1c56 100644 --- a/company_library/GBNK.csv +++ b/company_library/GBNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBNK,2017-06-06,24.9344,25.2283,False,24.8854,25.1793,reg,221890 -GBNK,2017-06-07,24.8364,25.0813,False,24.7384,25.0813,reg,107025 -GBNK,2017-06-08,24.6404,25.0813,False,24.4935,24.8854,reg,380793 GBNK,2017-06-09,24.5425,25.0323,False,24.5425,24.7874,reg,455753 GBNK,2017-06-12,24.4445,24.7874,False,24.2241,24.5425,reg,292253 GBNK,2017-06-13,25.0323,25.1303,False,24.3955,24.5425,reg,271271 @@ -249,3 +246,6 @@ GBNK,2018-05-31,33.7000,34.1250,False,33.4000,33.4500,reg,316396 GBNK,2018-06-01,34.1000,34.4500,False,33.8500,34.0000,reg,251944 GBNK,2018-06-04,34.8000,34.8000,False,34.1000,34.1500,reg,408327 GBNK,2018-06-05,34.8500,34.9000,False,34.2000,34.7500,reg,244292 +GBNK,2018-06-06,35.0500,35.0500,False,34.5000,34.8500,reg,370894 +GBNK,2018-06-07,34.5000,35.2000,False,34.4000,35.0500,reg,601925 +GBNK,2018-06-08,34.4500,34.7000,False,34.3000,34.4000,reg,195944 diff --git a/company_library/GBT.csv b/company_library/GBT.csv index 251b2bf1..8231a99a 100644 --- a/company_library/GBT.csv +++ b/company_library/GBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBT,2017-06-06,29.3500,29.4500,False,27.7000,28.0500,reg,613189 -GBT,2017-06-07,29.1000,29.5000,False,27.8500,29.3000,reg,731611 -GBT,2017-06-08,29.3000,29.3750,False,28.4500,29.0500,reg,331929 GBT,2017-06-09,28.8500,29.4500,False,27.7000,29.1500,reg,705314 GBT,2017-06-12,28.9000,29.5000,False,27.6000,28.8000,reg,542751 GBT,2017-06-13,30.1000,30.4000,False,28.9000,29.0500,reg,575071 @@ -249,3 +246,6 @@ GBT,2018-05-31,48.1500,49.4500,False,46.7500,46.9500,reg,853274 GBT,2018-06-01,49.7500,50.1500,False,48.5491,48.6000,reg,968949 GBT,2018-06-04,50.1500,51.6500,False,48.0000,49.7000,reg,741701 GBT,2018-06-05,49.9500,51.4500,False,49.7500,49.9000,reg,803295 +GBT,2018-06-06,49.7000,50.7000,False,48.2500,50.5000,reg,684665 +GBT,2018-06-07,48.0500,50.5000,False,48.0000,49.7000,reg,489090 +GBT,2018-06-08,46.1500,48.8000,False,45.6250,47.7000,reg,892894 diff --git a/company_library/GBX.csv b/company_library/GBX.csv new file mode 100644 index 00000000..f4edebe6 --- /dev/null +++ b/company_library/GBX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GBX,2017-06-08,45.9690,46.2141,False,44.7928,45.0869,reg,320377 +GBX,2017-06-09,47.1452,47.3464,False,45.9445,46.0180,reg,452708 +GBX,2017-06-12,48.0273,48.4929,False,47.2432,47.4882,reg,475555 +GBX,2017-06-13,48.3214,48.9585,False,48.0763,48.1744,reg,428630 +GBX,2017-06-14,47.1452,48.5664,False,46.9002,48.3704,reg,398553 +GBX,2017-06-15,47.5373,47.6843,False,46.4101,46.8021,reg,312228 +GBX,2017-06-16,46.6551,47.2922,False,46.2680,47.2432,reg,610031 +GBX,2017-06-19,47.5373,47.7823,False,46.2141,46.9492,reg,356648 +GBX,2017-06-20,46.4101,47.2432,False,46.2631,47.2432,reg,296568 +GBX,2017-06-21,45.3809,46.6551,False,45.1849,46.4591,reg,380154 +GBX,2017-06-22,45.6750,45.9690,False,45.2339,45.3319,reg,375408 +GBX,2017-06-23,46.5081,46.5571,False,45.7240,45.8220,reg,322110 +GBX,2017-06-26,47.8803,48.1744,False,46.5571,46.6061,reg,552929 +GBX,2017-06-27,48.4684,48.6154,False,47.5373,47.8803,reg,665579 +GBX,2017-06-28,49.0075,49.3505,False,48.5174,48.6644,reg,780101 +GBX,2017-06-29,47.2922,50.2327,False,45.3319,50.0366,reg,984993 +GBX,2017-06-30,45.3319,47.4882,False,44.8418,47.3412,reg,766411 +GBX,2017-07-05,45.6260,46.1650,False,45.2829,45.7240,reg,382955 +GBX,2017-07-06,43.8617,45.7240,False,43.7147,45.4299,reg,502361 +GBX,2017-07-07,42.9796,44.1557,False,42.1464,43.9597,reg,892223 +GBX,2017-07-10,42.3915,43.2001,False,42.2444,42.8325,reg,443049 +GBX,2017-07-11,41.8034,42.7100,False,41.7544,42.4405,reg,555641 +GBX,2017-07-12,41.3623,42.5385,False,41.0683,42.3425,reg,566986 +GBX,2017-07-13,41.3623,41.8769,False,41.1173,41.3133,reg,412899 +GBX,2017-07-14,41.2342,41.5791,False,40.8401,41.2835,reg,478897 +GBX,2017-07-17,43.1555,44.0916,False,42.1210,42.2195,reg,745308 +GBX,2017-07-18,43.1063,43.1555,False,42.2688,43.0077,reg,363608 +GBX,2017-07-19,44.0916,44.4857,False,42.9585,43.0077,reg,542506 +GBX,2017-07-20,44.0916,44.3379,False,43.5496,44.0423,reg,417734 +GBX,2017-07-21,43.6482,44.3379,False,43.4019,44.0916,reg,352597 +GBX,2017-07-24,44.0423,44.0916,False,43.5496,43.6482,reg,240477 +GBX,2017-07-25,44.6335,45.2246,False,44.1408,44.1408,reg,461047 +GBX,2017-07-26,44.2393,44.8798,False,44.0423,44.8798,reg,518050 +GBX,2017-07-27,43.7960,44.4857,False,43.3526,44.4364,reg,264858 +GBX,2017-07-28,44.0423,44.0916,False,43.5004,43.6974,reg,200959 +GBX,2017-07-31,44.3379,44.5349,False,43.8945,44.1408,reg,229305 +GBX,2017-08-01,44.6335,44.6335,False,43.8452,44.3871,reg,177035 +GBX,2017-08-02,43.5004,44.8305,False,43.0816,44.5349,reg,237531 +GBX,2017-08-03,43.7960,43.9438,False,43.2048,43.4511,reg,259198 +GBX,2017-08-04,44.3379,44.5349,False,43.8452,43.8945,reg,499497 +GBX,2017-08-07,45.2739,45.4710,False,44.3379,44.3379,reg,222427 +GBX,2017-08-08,45.7665,46.3084,False,44.8305,45.1261,reg,297149 +GBX,2017-08-09,45.7665,45.9636,False,45.3724,45.3724,reg,226093 +GBX,2017-08-10,45.3724,45.8651,False,45.0276,45.0276,reg,188848 +GBX,2017-08-11,45.2246,45.7173,False,44.9290,44.9290,reg,246663 +GBX,2017-08-14,45.5202,46.0621,False,45.4710,45.6187,reg,235182 +GBX,2017-08-15,45.4217,45.8651,False,45.3232,45.4217,reg,242886 +GBX,2017-08-16,44.9783,45.5695,False,44.9290,45.4710,reg,229564 +GBX,2017-08-17,43.6974,45.0276,False,43.6482,44.8305,reg,285909 +GBX,2017-08-18,43.2541,43.7467,False,43.1555,43.4511,reg,244993 +GBX,2017-08-21,43.0077,43.5989,False,42.7614,43.2048,reg,362760 +GBX,2017-08-22,43.2541,43.5004,False,42.8599,43.0570,reg,278994 +GBX,2017-08-23,43.3033,43.3772,False,42.8107,42.8599,reg,166346 +GBX,2017-08-24,42.8599,43.5004,False,42.6028,43.4511,reg,252718 +GBX,2017-08-25,42.7614,43.3033,False,42.2688,43.0570,reg,211602 +GBX,2017-08-28,42.5644,43.1063,False,42.4658,42.7122,reg,276764 +GBX,2017-08-29,42.3673,42.6136,False,42.0717,42.1702,reg,361163 +GBX,2017-08-30,42.5151,42.7122,False,42.0225,42.3180,reg,276822 +GBX,2017-08-31,42.2688,42.8599,False,42.1210,42.7122,reg,261170 +GBX,2017-09-01,42.8599,43.1063,False,42.4166,42.4166,reg,401280 +GBX,2017-09-05,42.4166,42.9585,False,42.0481,42.9585,reg,383574 +GBX,2017-09-06,42.3673,42.8599,False,41.8747,42.6136,reg,394098 +GBX,2017-09-07,41.7269,42.4166,False,41.6283,42.4166,reg,362715 +GBX,2017-09-08,41.4313,41.8993,False,41.3328,41.6776,reg,409098 +GBX,2017-09-11,41.6776,41.9732,False,41.4313,41.7761,reg,241347 +GBX,2017-09-12,41.7761,42.1702,False,41.6776,41.7269,reg,311800 +GBX,2017-09-13,41.6283,41.8747,False,41.4313,41.5791,reg,271975 +GBX,2017-09-14,41.8254,42.3180,False,41.5791,41.5791,reg,280618 +GBX,2017-09-15,42.0717,42.0717,False,41.5298,41.7761,reg,339657 +GBX,2017-09-18,42.2195,42.4166,False,41.8254,42.1210,reg,283596 +GBX,2017-09-19,42.1210,42.4166,False,41.8747,42.2688,reg,239146 +GBX,2017-09-20,43.5004,43.6482,False,42.0717,42.1210,reg,399732 +GBX,2017-09-21,44.0916,44.2886,False,43.4019,43.5004,reg,481889 +GBX,2017-09-22,44.8798,45.2739,False,44.0423,44.1408,reg,337648 +GBX,2017-09-25,45.9143,46.0129,False,44.7813,44.7813,reg,382221 +GBX,2017-09-26,46.3577,46.5548,False,45.6680,45.9143,reg,434120 +GBX,2017-09-27,46.6040,46.9981,False,45.4217,46.5548,reg,420975 +GBX,2017-09-28,47.6878,47.9834,False,46.5055,46.6533,reg,375994 +GBX,2017-09-29,47.4415,48.3283,False,47.2937,47.4908,reg,773131 +GBX,2017-10-02,48.6731,48.8948,False,47.6386,47.7864,reg,1179230 +GBX,2017-10-03,48.8702,49.3628,False,48.5253,48.6731,reg,588794 +GBX,2017-10-04,49.1658,51.2349,False,48.9687,50.4959,reg,1349406 +GBX,2017-10-05,50.0525,50.6930,False,49.3628,49.6092,reg,1019218 +GBX,2017-10-06,49.5106,50.2989,False,49.4614,49.8555,reg,404119 +GBX,2017-10-09,49.6584,50.1511,False,49.4860,49.5599,reg,358582 +GBX,2017-10-10,49.1658,50.1511,False,48.8209,50.1511,reg,399809 +GBX,2017-10-11,48.8702,49.3628,False,48.6978,49.1658,reg,565996 +GBX,2017-10-12,49.2150,49.3136,False,48.6239,48.7717,reg,719303 +GBX,2017-10-13,49.7570,49.9047,False,48.9195,49.3628,reg,327923 +GBX,2017-10-16,50.3974,50.6930,False,49.7077,50.0033,reg,273593 +GBX,2017-10-17,49.7570,50.2989,False,49.1658,50.1511,reg,312654 +GBX,2017-10-18,50.0525,50.3481,False,49.8555,49.9047,reg,243690 +GBX,2017-10-19,49.9540,50.0525,False,49.3628,49.7570,reg,254310 +GBX,2017-10-20,50.4467,50.6437,False,50.0033,50.2989,reg,262231 +GBX,2017-10-23,50.8900,51.2841,False,50.2496,50.5944,reg,432176 +GBX,2017-10-24,51.0871,51.6783,False,51.0378,51.0378,reg,263531 +GBX,2017-10-25,50.3974,51.0871,False,49.8555,50.9886,reg,220198 +GBX,2017-10-26,49.3136,50.1018,False,49.1658,50.1018,reg,433711 +GBX,2017-10-27,48.8702,51.2349,False,47.7864,49.9047,reg,725080 +GBX,2017-10-30,49.5106,50.9393,False,48.6731,48.7224,reg,476696 +GBX,2017-10-31,51.4319,51.4812,False,49.4614,49.7570,reg,636766 +GBX,2017-11-01,50.4959,51.9738,False,50.3974,51.8753,reg,535459 +GBX,2017-11-02,51.5797,51.6783,False,50.1018,50.4959,reg,325483 +GBX,2017-11-03,51.3334,51.6290,False,50.8408,51.6290,reg,276305 +GBX,2017-11-06,50.4467,51.3827,False,50.2989,51.2841,reg,281777 +GBX,2017-11-07,49.5599,50.5944,False,49.5599,50.4467,reg,272201 +GBX,2017-11-08,48.9687,49.6584,False,48.4761,49.4121,reg,351629 +GBX,2017-11-09,47.7864,48.8209,False,47.3479,48.5253,reg,303043 +GBX,2017-11-10,47.5893,48.7224,False,47.5401,47.8356,reg,428421 +GBX,2017-11-13,46.1607,47.6878,False,46.0621,47.5893,reg,403114 +GBX,2017-11-14,45.7448,46.6359,False,45.6458,46.0913,reg,322356 +GBX,2017-11-15,45.0517,45.6953,False,44.9032,45.3487,reg,316875 +GBX,2017-11-16,46.0418,46.3884,False,45.1818,45.2992,reg,381347 +GBX,2017-11-17,46.5369,46.7349,False,45.6953,45.8933,reg,288495 +GBX,2017-11-20,46.4874,46.8835,False,46.0913,46.4874,reg,280212 +GBX,2017-11-21,46.0913,46.8340,False,45.7448,46.7349,reg,354398 +GBX,2017-11-22,46.1409,46.8092,False,46.1409,46.2894,reg,146865 +GBX,2017-11-27,45.8933,46.3884,False,45.8931,46.0418,reg,148763 +GBX,2017-11-28,47.5766,47.6261,False,45.8191,46.0913,reg,365924 +GBX,2017-11-29,48.4677,48.7647,False,47.5766,47.6261,reg,464055 +GBX,2017-11-30,49.5074,50.0519,False,48.5420,49.5074,reg,794670 +GBX,2017-12-01,48.9628,49.7549,False,47.7746,49.5074,reg,323707 +GBX,2017-12-04,50.4480,50.9926,False,49.6064,49.6064,reg,350251 +GBX,2017-12-05,49.9034,50.4480,False,49.5074,50.2995,reg,249535 +GBX,2017-12-06,49.5569,50.1509,False,48.9628,49.8044,reg,319355 +GBX,2017-12-07,50.6460,50.9431,False,48.9182,50.6460,reg,323607 +GBX,2017-12-08,50.4480,51.0916,False,50.2500,50.8936,reg,191161 +GBX,2017-12-11,49.6064,50.7945,False,49.4083,50.6955,reg,394652 +GBX,2017-12-12,50.3985,50.6955,False,49.3588,49.7054,reg,286433 +GBX,2017-12-13,50.6460,51.2896,False,50.1014,50.4975,reg,231320 +GBX,2017-12-14,49.6559,50.9431,False,49.4083,50.9431,reg,266050 +GBX,2017-12-15,50.5965,51.0916,False,50.0024,50.0519,reg,569003 +GBX,2017-12-18,51.8837,52.3788,False,51.1154,51.2896,reg,297173 +GBX,2017-12-19,51.9332,52.4283,False,50.5965,52.0817,reg,306787 +GBX,2017-12-20,51.9827,52.3788,False,51.8342,52.2798,reg,210845 +GBX,2017-12-21,52.0817,52.3293,False,51.6565,52.1807,reg,230187 +GBX,2017-12-22,52.3788,52.6758,False,52.0322,52.1312,reg,210944 +GBX,2017-12-26,53.0719,53.1709,False,52.4283,52.5273,reg,180988 +GBX,2017-12-27,53.1709,53.4184,False,52.6263,53.1709,reg,148252 +GBX,2017-12-28,53.6660,53.9135,False,53.0224,53.3194,reg,212186 +GBX,2017-12-29,52.7748,53.7625,False,52.7748,53.6660,reg,199678 +GBX,2018-01-02,53.4184,53.9135,False,52.9729,53.1214,reg,300969 +GBX,2018-01-03,52.5768,53.5670,False,52.2303,53.5174,reg,373788 +GBX,2018-01-04,52.2303,53.5670,False,51.9827,53.1214,reg,446628 +GBX,2018-01-05,50.1014,51.5372,False,48.4677,48.4677,reg,1282788 +GBX,2018-01-08,49.8044,50.3985,False,49.0123,50.2995,reg,526252 +GBX,2018-01-09,49.2598,49.9529,False,49.0123,49.8539,reg,581691 +GBX,2018-01-10,48.5667,51.0916,False,48.3687,49.4083,reg,735472 +GBX,2018-01-11,50.1014,50.9926,False,48.7647,48.7647,reg,564269 +GBX,2018-01-12,50.9431,51.7352,False,50.0519,50.2500,reg,618443 +GBX,2018-01-16,50.7945,52.0817,False,50.1509,51.2896,reg,401559 +GBX,2018-01-17,51.4876,51.5372,False,50.4480,51.1411,reg,341021 +GBX,2018-01-18,51.0916,51.2896,False,50.5470,51.2896,reg,258412 +GBX,2018-01-19,51.8342,52.0817,False,50.9926,50.9926,reg,357238 +GBX,2018-01-22,51.7847,52.1312,False,51.5372,51.8837,reg,234557 +GBX,2018-01-23,51.1906,51.8837,False,50.7945,51.8342,reg,478888 +GBX,2018-01-24,52.1807,52.2798,False,51.2896,51.2896,reg,392904 +GBX,2018-01-25,51.6139,52.8073,False,51.4647,52.2603,reg,286244 +GBX,2018-01-26,52.2106,52.4095,False,51.4126,51.7133,reg,339688 +GBX,2018-01-29,51.3653,52.2603,False,50.8929,51.9620,reg,353103 +GBX,2018-01-30,50.1719,51.1166,False,49.7741,50.8183,reg,312002 +GBX,2018-01-31,49.8735,51.1664,False,49.7741,50.5697,reg,490310 +GBX,2018-02-01,50.0227,50.6691,False,49.5752,49.6249,reg,305787 +GBX,2018-02-02,48.7299,49.7741,False,48.2824,49.6249,reg,566033 +GBX,2018-02-05,47.3376,49.4757,False,47.2381,48.1332,reg,579254 +GBX,2018-02-06,47.4868,48.2326,False,45.9453,46.4426,reg,450755 +GBX,2018-02-07,47.2381,47.7851,False,46.7409,47.4370,reg,304909 +GBX,2018-02-08,45.8459,47.1884,False,45.8459,47.1884,reg,390156 +GBX,2018-02-09,46.1939,46.5420,False,44.5033,46.3431,reg,545052 +GBX,2018-02-12,47.2879,47.5862,False,45.7961,46.4426,reg,261921 +GBX,2018-02-13,48.0835,48.1829,False,46.4923,46.9398,reg,331620 +GBX,2018-02-14,49.6746,49.9730,False,47.6857,47.8846,reg,361679 +GBX,2018-02-15,50.6691,50.7686,False,49.4260,50.0227,reg,389736 +GBX,2018-02-16,51.3155,51.9122,False,50.7686,50.7686,reg,533887 +GBX,2018-02-20,51.8625,52.5089,False,50.8183,50.9178,reg,426382 +GBX,2018-02-21,52.7576,53.8515,False,51.9620,51.9620,reg,378342 +GBX,2018-02-22,52.5587,53.1056,False,51.9122,52.8073,reg,487314 +GBX,2018-02-23,53.0062,53.3045,False,52.4095,52.8073,reg,360000 +GBX,2018-02-26,52.7078,53.2051,False,52.5089,53.2051,reg,358593 +GBX,2018-02-27,52.1111,53.1056,False,52.1111,52.5587,reg,632420 +GBX,2018-02-28,51.5144,52.6084,False,51.4647,52.3100,reg,567310 +GBX,2018-03-01,50.8680,52.2106,False,50.7686,51.5144,reg,441480 +GBX,2018-03-02,50.6194,50.8680,False,48.1829,50.4702,reg,538185 +GBX,2018-03-05,50.5697,51.0172,False,49.6746,50.3211,reg,384854 +GBX,2018-03-06,49.8735,51.0669,False,49.8238,50.6691,reg,375365 +GBX,2018-03-07,50.2216,50.3211,False,48.9785,49.4260,reg,293937 +GBX,2018-03-08,50.4702,50.6194,False,49.3763,50.4205,reg,258509 +GBX,2018-03-09,51.5642,52.0117,False,50.5647,50.6691,reg,359137 +GBX,2018-03-12,51.3155,51.7631,False,50.8680,51.5642,reg,203541 +GBX,2018-03-13,51.3653,52.3100,False,51.2658,51.6636,reg,194211 +GBX,2018-03-14,51.1166,51.7133,False,50.9675,51.7133,reg,362495 +GBX,2018-03-15,49.6746,51.1664,False,49.5752,51.1664,reg,332652 +GBX,2018-03-16,51.2658,51.3653,False,49.6249,49.7741,reg,448033 +GBX,2018-03-19,51.0172,51.2161,False,49.3266,51.2161,reg,360020 +GBX,2018-03-20,50.5697,51.6139,False,50.3211,51.1166,reg,528696 +GBX,2018-03-21,50.8680,51.5144,False,50.6095,50.6194,reg,298565 +GBX,2018-03-22,49.6249,50.8183,False,49.5255,49.9233,reg,460888 +GBX,2018-03-23,49.2271,50.3211,False,49.2271,49.8238,reg,318150 +GBX,2018-03-26,51.1664,51.5642,False,49.8238,50.1222,reg,453745 +GBX,2018-03-27,50.6691,51.8625,False,50.4205,51.2658,reg,390675 +GBX,2018-03-28,49.8735,50.8680,False,49.2271,50.6691,reg,352319 +GBX,2018-03-29,49.9730,50.7686,False,49.2271,50.2713,reg,478324 +GBX,2018-04-02,48.8293,50.0724,False,48.0835,49.9233,reg,751667 +GBX,2018-04-03,48.0835,49.6249,False,47.7354,49.0779,reg,744907 +GBX,2018-04-04,47.6359,47.8348,False,46.6912,47.2381,reg,821371 +GBX,2018-04-05,49.0282,49.4757,False,47.6359,47.8846,reg,1057327 +GBX,2018-04-06,47.3376,50.4702,False,46.2437,50.4702,reg,1548134 +GBX,2018-04-09,45.4481,47.4868,False,45.2492,47.4868,reg,1432516 +GBX,2018-04-10,45.0006,46.0945,False,44.9011,46.0945,reg,823025 +GBX,2018-04-11,44.4039,45.3587,False,44.1552,44.9011,reg,596078 +GBX,2018-04-12,44.5033,44.8017,False,44.2050,44.7022,reg,731829 +GBX,2018-04-13,44.4039,44.7519,False,44.0608,44.7519,reg,418845 +GBX,2018-04-16,45.5475,45.5972,False,44.3044,44.7022,reg,431139 +GBX,2018-04-17,44.9011,45.8956,False,44.6525,45.8459,reg,556784 +GBX,2018-04-18,44.9508,45.3486,False,44.5530,45.1497,reg,454381 +GBX,2018-04-19,44.6525,45.6470,False,44.2547,44.8017,reg,407490 +GBX,2018-04-20,45.2492,45.3486,False,44.4039,44.5530,reg,388232 +GBX,2018-04-23,45.1000,45.7464,False,44.9508,45.2989,reg,326888 +GBX,2018-04-24,44.2000,45.8500,False,43.6000,45.3500,reg,423029 +GBX,2018-04-25,44.4000,44.8000,False,43.7500,44.2000,reg,326851 +GBX,2018-04-26,44.0000,45.0000,False,43.7050,44.6500,reg,284848 +GBX,2018-04-27,44.6500,44.8000,False,43.7925,44.0000,reg,344191 +GBX,2018-04-30,43.8500,45.0000,False,43.7500,44.8000,reg,313473 +GBX,2018-05-01,44.1500,44.4000,False,43.0500,43.6000,reg,382171 +GBX,2018-05-02,44.7500,45.1000,False,43.6500,44.0500,reg,454500 +GBX,2018-05-03,44.8000,45.0000,False,43.4500,44.5000,reg,337393 +GBX,2018-05-04,45.3000,45.7500,False,44.0500,44.5500,reg,273685 +GBX,2018-05-07,45.9500,46.1500,False,45.3906,45.4500,reg,370581 +GBX,2018-05-08,46.0000,46.4630,False,45.7500,46.0500,reg,247268 +GBX,2018-05-09,46.6000,47.1000,False,45.8500,46.1500,reg,521860 +GBX,2018-05-10,47.3500,47.4500,False,46.4000,46.5500,reg,308212 +GBX,2018-05-11,47.0500,47.7500,False,46.9000,47.5000,reg,254503 +GBX,2018-05-14,47.5500,47.8000,False,46.9000,47.1000,reg,352789 +GBX,2018-05-15,47.3500,47.8950,False,47.0000,47.4000,reg,350895 +GBX,2018-05-16,49.0000,49.5500,False,46.6000,46.6000,reg,754405 +GBX,2018-05-17,50.2500,50.5000,False,48.5500,48.9500,reg,1000864 +GBX,2018-05-18,51.0000,51.6500,False,50.1000,50.4000,reg,626805 +GBX,2018-05-21,52.2000,52.6500,False,51.2500,51.3500,reg,434135 +GBX,2018-05-22,50.6000,52.2500,False,50.5000,52.2000,reg,437361 +GBX,2018-05-23,50.1000,50.4500,False,49.7000,50.2500,reg,355440 +GBX,2018-05-24,49.9500,50.3000,False,47.9500,49.0000,reg,537164 +GBX,2018-05-25,50.0500,50.2500,False,48.4000,48.8000,reg,181945 +GBX,2018-05-29,49.5500,50.0000,False,49.0000,49.5500,reg,303463 +GBX,2018-05-30,50.7000,51.4000,False,49.7750,49.9000,reg,345107 +GBX,2018-05-31,49.7000,50.5000,False,49.4765,50.5000,reg,309289 +GBX,2018-06-01,50.1000,50.4000,False,49.7500,50.1000,reg,333704 +GBX,2018-06-04,49.4000,50.8000,False,49.2000,50.3000,reg,476593 +GBX,2018-06-05,49.0000,49.7000,False,48.4500,49.3500,reg,391838 +GBX,2018-06-06,49.0500,49.5000,False,48.6000,49.2500,reg,331801 +GBX,2018-06-07,49.2500,50.2500,False,48.9550,49.0500,reg,260525 diff --git a/company_library/GCBC.csv b/company_library/GCBC.csv index 6a9b84c6..7f17c234 100644 --- a/company_library/GCBC.csv +++ b/company_library/GCBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GCBC,2017-06-06,23.0943,23.6864,False,23.0943,23.6864,reg,1477 -GCBC,2017-06-07,23.1436,23.1436,False,23.0943,23.0943,reg,1262 -GCBC,2017-06-08,24.4266,24.6733,False,23.1436,24.2786,reg,2823 GCBC,2017-06-09,26.9433,28.1276,False,23.4654,23.4654,reg,5375 GCBC,2017-06-12,27.9302,28.6211,False,27.1407,27.1407,reg,3070 GCBC,2017-06-13,27.1900,27.6341,False,26.1044,27.3381,reg,11819 @@ -249,3 +246,6 @@ GCBC,2018-05-31,30.1500,30.7000,False,30.1000,30.3500,reg,4423 GCBC,2018-06-01,30.1000,30.9900,False,30.1000,30.9900,reg,2830 GCBC,2018-06-04,29.7500,30.9000,False,29.6903,30.9000,reg,2429 GCBC,2018-06-05,30.0000,30.0000,False,29.7500,29.8000,reg,2073 +GCBC,2018-06-06,29.5000,29.9500,False,29.5000,29.7013,reg,1617 +GCBC,2018-06-07,29.5000,29.9500,False,29.5000,29.7013,reg,565 +GCBC,2018-06-08,29.9500,30.2497,False,29.6000,30.0000,reg,1476 diff --git a/company_library/GCO.csv b/company_library/GCO.csv new file mode 100644 index 00000000..c322b891 --- /dev/null +++ b/company_library/GCO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GCO,2017-06-08,34.9500,35.6000,False,34.6500,35.5000,reg,409133 +GCO,2017-06-09,35.7500,36.0500,False,34.4000,34.9500,reg,479181 +GCO,2017-06-12,35.4000,36.8000,False,35.3500,35.7500,reg,394040 +GCO,2017-06-13,35.0500,35.7000,False,34.6500,35.3500,reg,300583 +GCO,2017-06-14,35.3500,35.4500,False,34.4000,35.0500,reg,255909 +GCO,2017-06-15,34.9000,35.6500,False,34.6500,35.1500,reg,284313 +GCO,2017-06-16,34.6000,34.6500,False,34.1000,34.6500,reg,549170 +GCO,2017-06-19,34.6500,35.2500,False,34.0000,34.5500,reg,495586 +GCO,2017-06-20,33.5500,34.5500,False,33.2000,34.5500,reg,426594 +GCO,2017-06-21,32.0000,33.4500,False,31.8500,33.2500,reg,321215 +GCO,2017-06-22,32.3500,32.8000,False,31.8000,32.0000,reg,234648 +GCO,2017-06-23,32.9000,33.1000,False,31.8000,31.9500,reg,498739 +GCO,2017-06-26,33.2000,33.8500,False,32.8500,33.1500,reg,537991 +GCO,2017-06-27,33.5500,34.1500,False,33.1500,33.2500,reg,287579 +GCO,2017-06-28,33.5000,34.2000,False,33.2500,33.6500,reg,290567 +GCO,2017-06-29,34.4000,34.5000,False,33.5500,33.6000,reg,341758 +GCO,2017-06-30,33.9000,34.6500,False,33.5000,34.6500,reg,416466 +GCO,2017-07-05,33.5500,34.5500,False,33.1000,34.3500,reg,235324 +GCO,2017-07-06,32.3000,33.4000,False,32.0500,33.4000,reg,243835 +GCO,2017-07-07,32.9000,33.1000,False,32.1500,32.5500,reg,180884 +GCO,2017-07-10,31.2500,32.8500,False,31.1000,32.8000,reg,358642 +GCO,2017-07-11,31.2500,31.5000,False,30.6500,31.2000,reg,208638 +GCO,2017-07-12,31.0500,31.8500,False,30.7000,31.4500,reg,197258 +GCO,2017-07-13,32.1500,32.4500,False,31.0500,31.0500,reg,233656 +GCO,2017-07-14,32.0000,32.3000,False,31.6000,32.2000,reg,255012 +GCO,2017-07-17,32.7000,33.4000,False,32.0000,32.0500,reg,284517 +GCO,2017-07-18,31.9000,32.5500,False,31.2500,32.5500,reg,225304 +GCO,2017-07-19,32.4000,32.8500,False,32.0000,32.0000,reg,203732 +GCO,2017-07-20,33.0500,33.2000,False,32.2500,32.5500,reg,207235 +GCO,2017-07-21,32.0500,33.3000,False,31.6000,33.2000,reg,275931 +GCO,2017-07-24,29.7000,31.9000,False,28.8750,31.9000,reg,706173 +GCO,2017-07-25,31.0000,31.3500,False,29.5000,29.8500,reg,341266 +GCO,2017-07-26,31.3000,31.5500,False,30.3000,31.1000,reg,180299 +GCO,2017-07-27,32.6000,32.7500,False,31.1000,31.3500,reg,251727 +GCO,2017-07-28,32.1500,32.7500,False,31.5500,32.3500,reg,219016 +GCO,2017-07-31,32.1000,32.6000,False,31.4500,32.2500,reg,274267 +GCO,2017-08-01,32.5000,32.6000,False,31.5000,32.2500,reg,214278 +GCO,2017-08-02,31.6000,32.5000,False,31.5500,32.2500,reg,144735 +GCO,2017-08-03,31.3000,32.3500,False,31.1000,31.5500,reg,138301 +GCO,2017-08-04,31.5500,32.1000,False,31.3000,31.4500,reg,255033 +GCO,2017-08-07,31.4000,32.1500,False,31.2500,31.6000,reg,167255 +GCO,2017-08-08,32.5000,33.7500,False,31.7000,31.7000,reg,333550 +GCO,2017-08-09,31.2500,32.2000,False,30.5500,32.2000,reg,491495 +GCO,2017-08-10,28.4500,30.8500,False,27.9500,30.8000,reg,419598 +GCO,2017-08-11,28.7000,28.9250,False,27.7500,28.5500,reg,342689 +GCO,2017-08-14,28.1500,29.0500,False,27.9500,29.0000,reg,196575 +GCO,2017-08-15,26.4500,28.4031,False,26.3000,28.0000,reg,346640 +GCO,2017-08-16,26.7500,27.9500,False,26.7000,26.7000,reg,593072 +GCO,2017-08-17,26.1500,27.1500,False,26.0250,26.6500,reg,312800 +GCO,2017-08-18,23.9000,25.9000,False,23.5000,25.3500,reg,735630 +GCO,2017-08-21,22.7000,23.8500,False,21.8550,23.8500,reg,765060 +GCO,2017-08-22,23.7500,23.9500,False,22.9000,23.3500,reg,735075 +GCO,2017-08-23,24.1500,24.3500,False,23.6000,23.6500,reg,468289 +GCO,2017-08-24,25.3500,26.4000,False,24.7000,24.7000,reg,457839 +GCO,2017-08-25,27.7500,28.0000,False,25.4000,25.4000,reg,704434 +GCO,2017-08-28,25.3000,26.0000,False,24.7000,26.0000,reg,618592 +GCO,2017-08-29,25.3000,25.4000,False,24.7500,24.8500,reg,396794 +GCO,2017-08-30,25.5000,25.9500,False,24.7500,25.2500,reg,732054 +GCO,2017-08-31,21.1500,25.1500,False,20.9000,23.9500,reg,2656143 +GCO,2017-09-01,23.2000,23.4500,False,21.2500,21.2500,reg,1232522 +GCO,2017-09-05,23.6000,24.1000,False,22.9000,23.2500,reg,810957 +GCO,2017-09-06,24.3500,25.1500,False,23.7000,23.7500,reg,831577 +GCO,2017-09-07,23.8500,24.7500,False,23.4500,24.5500,reg,538102 +GCO,2017-09-08,24.9500,26.0500,False,24.0500,24.6500,reg,823685 +GCO,2017-09-11,24.6500,24.9000,False,23.9000,24.4500,reg,565582 +GCO,2017-09-12,25.3000,25.9000,False,24.6500,24.6500,reg,488111 +GCO,2017-09-13,25.7500,26.4000,False,25.1500,25.1500,reg,447097 +GCO,2017-09-14,25.0500,25.7000,False,24.7500,25.7000,reg,319084 +GCO,2017-09-15,26.2500,26.4500,False,24.7000,25.1000,reg,890460 +GCO,2017-09-18,25.9500,26.5500,False,25.4000,26.2500,reg,548549 +GCO,2017-09-19,25.5000,26.1500,False,25.0500,26.1000,reg,539650 +GCO,2017-09-20,25.1500,25.4500,False,24.4000,25.4500,reg,576326 +GCO,2017-09-21,24.8000,25.3000,False,24.6500,25.3000,reg,426938 +GCO,2017-09-22,25.7000,25.8000,False,24.5500,24.7000,reg,360612 +GCO,2017-09-25,26.3500,27.1500,False,25.7000,25.7000,reg,605949 +GCO,2017-09-26,26.7000,27.2000,False,26.3500,26.3500,reg,476216 +GCO,2017-09-27,26.8000,27.0170,False,25.8500,26.8500,reg,426984 +GCO,2017-09-28,26.4000,27.2500,False,26.1500,26.8000,reg,390350 +GCO,2017-09-29,26.6000,26.8000,False,26.1000,26.4000,reg,395477 +GCO,2017-10-02,26.5000,26.9500,False,26.0000,26.6000,reg,351033 +GCO,2017-10-03,26.4000,26.6500,False,26.0000,26.1000,reg,270624 +GCO,2017-10-04,25.7000,26.5000,False,25.5000,26.4000,reg,312961 +GCO,2017-10-05,26.7500,26.7500,False,25.5500,25.8000,reg,329688 +GCO,2017-10-06,26.4500,26.8500,False,26.1500,26.6000,reg,369135 +GCO,2017-10-09,25.3000,26.5500,False,25.2500,26.4500,reg,477896 +GCO,2017-10-10,26.0000,26.4000,False,25.4000,25.4000,reg,312261 +GCO,2017-10-11,25.3500,26.0500,False,25.0750,25.8500,reg,424903 +GCO,2017-10-12,24.1000,25.3500,False,23.3500,25.1000,reg,543957 +GCO,2017-10-13,23.5000,24.6000,False,23.3500,24.2000,reg,402020 +GCO,2017-10-16,23.1000,23.6000,False,22.6500,23.3000,reg,390638 +GCO,2017-10-17,22.9500,23.3500,False,22.5500,23.0500,reg,292935 +GCO,2017-10-18,23.4500,23.9500,False,22.9000,23.1500,reg,252717 +GCO,2017-10-19,23.9000,24.2500,False,23.1000,23.3000,reg,426800 +GCO,2017-10-20,25.8000,26.0500,False,24.0500,24.2500,reg,1069612 +GCO,2017-10-23,26.8000,27.2250,False,25.7000,25.8000,reg,484631 +GCO,2017-10-24,26.4500,27.1500,False,26.2500,26.8500,reg,300783 +GCO,2017-10-25,25.8500,26.4500,False,25.1500,26.4500,reg,461570 +GCO,2017-10-26,26.3000,26.8000,False,25.8250,26.0000,reg,315113 +GCO,2017-10-27,25.4500,26.0500,False,24.6500,25.8500,reg,448072 +GCO,2017-10-30,24.3000,25.4500,False,24.1000,25.4000,reg,555851 +GCO,2017-10-31,24.5000,24.8500,False,23.9500,24.2500,reg,427430 +GCO,2017-11-01,24.4500,25.2500,False,24.2000,24.5500,reg,329617 +GCO,2017-11-02,24.8000,25.2000,False,24.3000,24.5000,reg,278986 +GCO,2017-11-03,24.5000,24.8500,False,24.3000,24.8500,reg,248576 +GCO,2017-11-06,24.5000,25.3000,False,24.3500,24.6000,reg,311510 +GCO,2017-11-07,23.7500,24.5950,False,23.4000,24.5500,reg,299478 +GCO,2017-11-08,23.9000,24.1500,False,23.2500,23.6500,reg,282015 +GCO,2017-11-09,24.7500,25.2500,False,23.8000,23.8000,reg,467352 +GCO,2017-11-10,25.2500,25.7500,False,24.7500,24.8500,reg,476861 +GCO,2017-11-13,25.0000,25.5000,False,24.5500,25.2500,reg,224256 +GCO,2017-11-14,25.0000,25.2000,False,24.4000,24.7500,reg,294540 +GCO,2017-11-15,25.3000,25.7500,False,24.2500,25.0000,reg,329314 +GCO,2017-11-16,25.9500,26.2000,False,25.3000,25.3500,reg,265672 +GCO,2017-11-17,29.6000,29.8500,False,26.7500,26.7500,reg,761373 +GCO,2017-11-20,29.8500,30.0250,False,28.7250,29.7000,reg,675809 +GCO,2017-11-21,28.7500,29.5000,False,28.4750,29.5000,reg,469016 +GCO,2017-11-22,28.9500,29.3500,False,28.4500,28.8000,reg,404968 +GCO,2017-11-27,29.1500,29.8000,False,28.2500,28.8000,reg,442539 +GCO,2017-11-28,30.7000,30.8000,False,29.0500,29.2000,reg,805088 +GCO,2017-11-29,31.2500,31.8000,False,30.2000,30.2000,reg,956827 +GCO,2017-11-30,31.1000,32.2000,False,30.9500,31.4000,reg,939912 +GCO,2017-12-01,25.5500,26.0000,False,24.5000,25.5000,reg,3013982 +GCO,2017-12-04,27.6000,27.6250,False,25.4500,25.4500,reg,1149230 +GCO,2017-12-05,28.0000,28.2500,False,27.2000,27.6500,reg,1186103 +GCO,2017-12-06,28.7000,29.2750,False,28.1000,28.2500,reg,646633 +GCO,2017-12-07,28.7500,29.4500,False,28.4500,28.7500,reg,487986 +GCO,2017-12-08,29.9000,30.0000,False,28.2500,28.8500,reg,606688 +GCO,2017-12-11,30.3500,30.5000,False,29.5000,30.0000,reg,635192 +GCO,2017-12-12,30.2500,30.8000,False,30.0000,30.4500,reg,553618 +GCO,2017-12-13,30.6000,31.0500,False,29.8050,30.2500,reg,695798 +GCO,2017-12-14,30.2500,30.8500,False,30.1000,30.7000,reg,904896 +GCO,2017-12-15,31.0500,31.3000,False,30.2500,30.4000,reg,993010 +GCO,2017-12-18,31.7000,31.8500,False,30.9500,31.4000,reg,535629 +GCO,2017-12-19,31.0500,31.9500,False,30.9000,31.8000,reg,417968 +GCO,2017-12-20,32.3000,32.3000,False,30.8050,31.5500,reg,416450 +GCO,2017-12-21,32.4000,32.7000,False,32.2000,32.4500,reg,196018 +GCO,2017-12-22,32.6500,32.8000,False,31.8000,32.2500,reg,311727 +GCO,2017-12-26,33.2500,33.8000,False,32.4000,32.7500,reg,331030 +GCO,2017-12-27,32.5000,33.2500,False,32.0750,33.2500,reg,319554 +GCO,2017-12-28,32.5000,33.3500,False,32.3550,32.5000,reg,280919 +GCO,2017-12-29,32.5000,33.1500,False,32.3000,32.5000,reg,232313 +GCO,2018-01-02,35.2000,35.8500,False,33.8500,34.0000,reg,695695 +GCO,2018-01-03,33.8000,35.3245,False,33.2750,35.2000,reg,649615 +GCO,2018-01-04,33.0000,33.8000,False,31.2500,33.8000,reg,740287 +GCO,2018-01-05,32.7000,32.9500,False,32.2000,32.6000,reg,481071 +GCO,2018-01-08,34.1500,34.4000,False,32.0500,32.9000,reg,992933 +GCO,2018-01-09,33.7000,34.5000,False,32.9000,34.3000,reg,942119 +GCO,2018-01-10,34.4500,34.6500,False,33.0750,33.4000,reg,562267 +GCO,2018-01-11,35.1000,35.5500,False,33.6000,34.6000,reg,394788 +GCO,2018-01-12,35.3000,36.7500,False,35.1000,35.3000,reg,489673 +GCO,2018-01-16,34.1500,35.6500,False,33.6500,35.6000,reg,442073 +GCO,2018-01-17,35.3000,36.1500,False,34.2500,34.3500,reg,581327 +GCO,2018-01-18,34.9000,35.5750,False,34.6500,35.3000,reg,329944 +GCO,2018-01-19,36.4000,36.6500,False,34.5500,35.0000,reg,345090 +GCO,2018-01-22,36.9000,37.0500,False,36.0000,36.5000,reg,408437 +GCO,2018-01-23,36.1500,36.9000,False,35.0500,36.7500,reg,422629 +GCO,2018-01-24,36.0000,36.4000,False,35.2500,36.2000,reg,423229 +GCO,2018-01-25,36.6000,37.0500,False,35.6500,37.0500,reg,322463 +GCO,2018-01-26,36.8500,37.0000,False,36.2000,36.9500,reg,229574 +GCO,2018-01-29,36.5000,36.8500,False,36.5000,36.6500,reg,237473 +GCO,2018-01-30,35.5000,36.5500,False,35.3500,36.2000,reg,264098 +GCO,2018-01-31,34.8500,35.8393,False,34.2500,35.4000,reg,332420 +GCO,2018-02-01,34.3500,34.8500,False,33.9500,34.4500,reg,338012 +GCO,2018-02-02,33.1500,34.3500,False,33.0000,34.3500,reg,375279 +GCO,2018-02-05,32.5000,34.1500,False,32.4000,32.7500,reg,353976 +GCO,2018-02-06,34.1000,34.4000,False,32.0000,32.0000,reg,401821 +GCO,2018-02-07,35.7500,35.8000,False,34.1000,34.1000,reg,330651 +GCO,2018-02-08,34.1500,35.9000,False,33.7000,35.7500,reg,407828 +GCO,2018-02-09,34.7500,35.4000,False,32.9000,34.6500,reg,341571 +GCO,2018-02-12,34.8000,35.1000,False,33.6000,35.1000,reg,290503 +GCO,2018-02-13,34.4000,35.2000,False,34.1000,34.6500,reg,309079 +GCO,2018-02-14,38.3000,38.8500,False,34.6000,35.0000,reg,751884 +GCO,2018-02-15,38.2000,38.8500,False,37.1500,38.5000,reg,321761 +GCO,2018-02-16,38.1500,39.4000,False,37.7000,38.0500,reg,378865 +GCO,2018-02-20,37.5000,38.7000,False,36.8500,37.7500,reg,463229 +GCO,2018-02-21,37.8000,38.9000,False,37.5500,37.7000,reg,284498 +GCO,2018-02-22,38.5500,39.2500,False,37.9000,37.9500,reg,315801 +GCO,2018-02-23,38.7000,39.1500,False,38.0250,38.8000,reg,242233 +GCO,2018-02-26,39.7000,40.0500,False,38.4500,39.0000,reg,285820 +GCO,2018-02-27,39.6000,42.8000,False,39.3000,40.2500,reg,596492 +GCO,2018-02-28,39.3000,40.4500,False,38.7750,39.8500,reg,379333 +GCO,2018-03-01,38.8500,39.8000,False,37.9000,39.1000,reg,366115 +GCO,2018-03-02,39.5000,39.8000,False,37.5000,38.2500,reg,289563 +GCO,2018-03-05,40.0000,40.4500,False,38.9500,39.2000,reg,250464 +GCO,2018-03-06,40.9000,41.0000,False,39.5500,40.1500,reg,244313 +GCO,2018-03-07,40.0500,41.2500,False,39.6000,40.5000,reg,225896 +GCO,2018-03-08,38.8000,40.5000,False,38.5500,40.3000,reg,348046 +GCO,2018-03-09,40.1000,40.3000,False,38.6000,39.1000,reg,335175 +GCO,2018-03-12,40.3500,41.1500,False,39.8500,40.1000,reg,332067 +GCO,2018-03-13,40.3000,40.7500,False,39.7500,40.4500,reg,393540 +GCO,2018-03-14,40.5000,41.3000,False,40.1500,40.6500,reg,499856 +GCO,2018-03-15,38.9500,41.2750,False,38.0000,38.9000,reg,787665 +GCO,2018-03-16,39.8500,40.1500,False,36.6050,38.9000,reg,798595 +GCO,2018-03-19,39.0500,40.3500,False,38.2000,39.7500,reg,537176 +GCO,2018-03-20,39.5500,40.0500,False,38.3000,38.9500,reg,339916 +GCO,2018-03-21,39.9500,40.5500,False,39.5000,39.5000,reg,237909 +GCO,2018-03-22,38.3000,40.2000,False,38.3000,39.4500,reg,417624 +GCO,2018-03-23,38.1000,38.9000,False,37.9500,38.7000,reg,256597 +GCO,2018-03-26,39.6500,39.8000,False,38.1000,38.9500,reg,299655 +GCO,2018-03-27,38.9500,40.3000,False,38.7000,39.6000,reg,217587 +GCO,2018-03-28,39.8000,40.5500,False,38.8500,38.9500,reg,349493 +GCO,2018-03-29,40.6000,41.2500,False,39.8500,39.8500,reg,253768 +GCO,2018-04-02,39.1500,40.8500,False,38.6000,40.3500,reg,243696 +GCO,2018-04-03,39.9000,40.2000,False,39.0000,39.4000,reg,215261 +GCO,2018-04-04,42.5500,42.7000,False,39.2500,39.2500,reg,338127 +GCO,2018-04-05,43.8500,44.0000,False,41.9500,42.9000,reg,274738 +GCO,2018-04-06,44.0000,45.4000,False,43.3500,43.8000,reg,454703 +GCO,2018-04-09,44.1000,44.9031,False,43.6500,44.3000,reg,304260 +GCO,2018-04-10,45.7000,45.8000,False,44.2500,44.8000,reg,248887 +GCO,2018-04-11,45.3000,45.8500,False,44.2500,45.2000,reg,283892 +GCO,2018-04-12,45.0000,45.9000,False,44.5500,45.5000,reg,232766 +GCO,2018-04-13,42.5500,45.0000,False,42.1500,45.0000,reg,490440 +GCO,2018-04-16,42.9000,43.7000,False,42.2500,42.9000,reg,218516 +GCO,2018-04-17,43.5500,43.8500,False,42.7500,43.2000,reg,276405 +GCO,2018-04-18,43.7000,44.7500,False,43.5500,43.9000,reg,345471 +GCO,2018-04-19,42.7000,43.9500,False,42.2500,43.4000,reg,154231 +GCO,2018-04-20,41.5000,42.6500,False,41.2000,42.2500,reg,233853 +GCO,2018-04-23,42.1000,42.4000,False,41.2500,41.5500,reg,149540 +GCO,2018-04-24,42.3500,43.2000,False,42.2000,42.4500,reg,272439 +GCO,2018-04-25,42.4500,42.6500,False,41.9000,42.2500,reg,177738 +GCO,2018-04-26,43.5000,43.9500,False,42.2300,42.5000,reg,219020 +GCO,2018-04-27,43.6500,44.1000,False,42.9000,43.5500,reg,211438 +GCO,2018-04-30,42.7500,44.0250,False,42.5000,43.8000,reg,184357 +GCO,2018-05-01,41.4000,42.5000,False,40.1000,42.5000,reg,300780 +GCO,2018-05-02,42.0000,42.3500,False,40.7500,41.2000,reg,130791 +GCO,2018-05-03,41.5000,41.7500,False,40.7399,41.7500,reg,152390 +GCO,2018-05-04,41.5000,41.8500,False,40.8500,41.3000,reg,141989 +GCO,2018-05-07,40.9000,41.7000,False,40.4000,41.7000,reg,166974 +GCO,2018-05-08,42.1500,42.2000,False,40.5500,40.5500,reg,191552 +GCO,2018-05-09,42.7500,42.9500,False,41.8500,42.2500,reg,146806 +GCO,2018-05-10,42.6000,42.8000,False,41.7000,42.8000,reg,129743 +GCO,2018-05-11,43.3000,43.4500,False,42.5000,42.6500,reg,147579 +GCO,2018-05-14,43.8000,44.2250,False,43.1000,43.5000,reg,122022 +GCO,2018-05-15,44.1500,44.7500,False,43.4000,43.6000,reg,143304 +GCO,2018-05-16,44.9500,45.6500,False,43.5550,44.4500,reg,220097 +GCO,2018-05-17,45.0000,45.6000,False,44.8252,45.0000,reg,208622 +GCO,2018-05-18,44.3500,44.8500,False,44.2000,44.8500,reg,314757 +GCO,2018-05-21,44.6500,44.8000,False,44.2000,44.5000,reg,272160 +GCO,2018-05-22,44.4500,45.6500,False,44.2500,44.8000,reg,150494 +GCO,2018-05-23,44.6000,44.9000,False,43.6500,44.0500,reg,110068 +GCO,2018-05-24,45.4500,45.9000,False,44.0500,44.3500,reg,110712 +GCO,2018-05-25,45.9000,45.9000,False,45.0500,45.5500,reg,162423 +GCO,2018-05-29,43.7500,44.4500,False,42.5000,44.1500,reg,524648 +GCO,2018-05-30,43.8000,44.6000,False,43.6000,43.8000,reg,372728 +GCO,2018-05-31,43.7000,44.5500,False,43.5500,44.0500,reg,209298 +GCO,2018-06-01,43.3500,43.4000,False,41.6000,42.7500,reg,389387 +GCO,2018-06-04,45.0000,45.2500,False,43.6500,43.6500,reg,724747 +GCO,2018-06-05,40.9500,44.5500,False,37.9171,44.5500,reg,1104735 +GCO,2018-06-06,39.9000,41.2000,False,39.0000,40.2000,reg,532948 +GCO,2018-06-07,40.1000,40.5500,False,39.7000,40.0000,reg,423896 diff --git a/company_library/GCVRZ.csv b/company_library/GCVRZ.csv index a9d53b3f..4e4dffc7 100644 --- a/company_library/GCVRZ.csv +++ b/company_library/GCVRZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GCVRZ,2017-06-06,0.3700,0.3900,False,0.3601,0.3710,reg,23823 -GCVRZ,2017-06-07,0.3700,0.3800,False,0.3600,0.3620,reg,117545 -GCVRZ,2017-06-08,0.3600,0.3610,False,0.3500,0.3610,reg,31465 GCVRZ,2017-06-09,0.3650,0.3700,False,0.3500,0.3600,reg,108057 GCVRZ,2017-06-12,0.3699,0.3699,False,0.3600,0.3600,reg,4879 GCVRZ,2017-06-13,0.3600,0.3900,False,0.3600,0.3750,reg,57372 @@ -249,3 +246,6 @@ GCVRZ,2018-05-31,0.5000,0.5100,False,0.5000,0.5000,reg,51194 GCVRZ,2018-06-01,0.4950,0.5200,False,0.4800,0.5000,reg,42230 GCVRZ,2018-06-04,0.4700,0.4910,False,0.4657,0.4900,reg,14046 GCVRZ,2018-06-05,0.5088,0.5200,False,0.5000,0.5000,reg,212966 +GCVRZ,2018-06-06,0.5200,0.5200,False,0.4900,0.5000,reg,902328 +GCVRZ,2018-06-07,0.5100,0.5200,False,0.5013,0.5100,reg,222548 +GCVRZ,2018-06-08,0.4900,0.5200,False,0.4900,0.4920,reg,14588 diff --git a/company_library/GD.csv b/company_library/GD.csv index 1f42f46d..f55aa11e 100644 --- a/company_library/GD.csv +++ b/company_library/GD.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GD,2017-06-06,195.1840,197.9380,False,195.0463,197.6331,reg,1192706 -GD,2017-06-07,195.6069,195.7544,False,194.4856,195.5872,reg,938578 GD,2017-06-08,196.3643,196.5511,False,194.3479,196.0889,reg,996454 GD,2017-06-09,196.1971,197.4476,False,195.1840,196.3643,reg,1056493 GD,2017-06-12,195.1446,196.7774,False,193.7971,196.1971,reg,1859034 @@ -249,3 +247,5 @@ GD,2018-05-31,201.7100,204.4700,False,201.5900,204.0500,reg,1867939 GD,2018-06-01,203.4700,204.6700,False,202.6500,203.7000,reg,955018 GD,2018-06-04,202.6000,204.6600,False,202.1100,203.9100,reg,1125595 GD,2018-06-05,201.1000,202.9100,False,199.8200,202.1700,reg,1659399 +GD,2018-06-06,201.5100,202.0500,False,200.0700,201.8300,reg,1601399 +GD,2018-06-07,202.8500,203.3400,False,201.5000,201.9800,reg,853294 diff --git a/company_library/GDDY.csv b/company_library/GDDY.csv new file mode 100644 index 00000000..cc38af77 --- /dev/null +++ b/company_library/GDDY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GDDY,2017-06-08,43.5900,43.9800,False,42.6500,42.8000,reg,1415622 +GDDY,2017-06-09,42.3900,44.2200,False,42.0000,43.6200,reg,1134127 +GDDY,2017-06-12,41.8100,42.1700,False,40.5900,42.0000,reg,1773657 +GDDY,2017-06-13,42.0900,42.3800,False,41.5600,42.1300,reg,967004 +GDDY,2017-06-14,41.8100,42.2000,False,41.3200,42.1300,reg,875513 +GDDY,2017-06-15,41.5300,41.7100,False,40.9300,41.0700,reg,655323 +GDDY,2017-06-16,42.1000,42.1100,False,41.3700,41.7300,reg,958087 +GDDY,2017-06-19,42.4100,42.7800,False,42.0300,42.3600,reg,741952 +GDDY,2017-06-20,41.9400,42.3800,False,41.8557,42.2500,reg,658769 +GDDY,2017-06-21,42.7400,42.8400,False,41.7550,42.1000,reg,1561285 +GDDY,2017-06-22,43.1100,43.3300,False,42.3400,42.5600,reg,1875866 +GDDY,2017-06-23,43.2700,43.6200,False,42.9600,43.1500,reg,3263821 +GDDY,2017-06-26,42.5700,43.5000,False,42.5000,43.3900,reg,637207 +GDDY,2017-06-27,41.5100,42.5800,False,41.4210,42.4600,reg,582545 +GDDY,2017-06-28,42.9600,43.0300,False,41.5100,41.7600,reg,1405146 +GDDY,2017-06-29,42.3800,42.9000,False,41.8900,42.9000,reg,461556 +GDDY,2017-06-30,42.4200,42.5200,False,42.0500,42.3700,reg,624590 +GDDY,2017-07-05,42.2800,42.4250,False,41.6000,41.8800,reg,1237250 +GDDY,2017-07-06,41.8400,42.1600,False,41.7300,41.8900,reg,603744 +GDDY,2017-07-07,42.0800,42.5500,False,41.7900,41.9500,reg,949752 +GDDY,2017-07-10,42.1800,42.5500,False,41.9200,42.0900,reg,832242 +GDDY,2017-07-11,42.4300,42.4900,False,41.8800,42.2000,reg,775660 +GDDY,2017-07-12,42.8000,42.9600,False,42.1800,42.5000,reg,1076289 +GDDY,2017-07-13,42.3500,43.0700,False,42.0700,43.0400,reg,1303689 +GDDY,2017-07-14,42.2200,42.7100,False,41.9827,42.4900,reg,1081682 +GDDY,2017-07-17,42.8100,42.9100,False,42.2800,42.3200,reg,1105816 +GDDY,2017-07-18,43.7000,43.9700,False,42.5500,42.8500,reg,1398222 +GDDY,2017-07-19,44.0000,44.0600,False,43.3701,44.0600,reg,925284 +GDDY,2017-07-20,43.1800,43.8700,False,43.0100,43.8700,reg,792075 +GDDY,2017-07-21,43.0500,43.2200,False,42.8800,43.0600,reg,406498 +GDDY,2017-07-24,43.6000,43.6700,False,43.1150,43.1600,reg,985362 +GDDY,2017-07-25,43.5500,43.6400,False,43.1100,43.6400,reg,578124 +GDDY,2017-07-26,43.7900,43.8100,False,43.2800,43.6800,reg,726791 +GDDY,2017-07-27,43.3600,44.0000,False,42.5250,44.0000,reg,602567 +GDDY,2017-07-28,43.2300,43.5100,False,42.8500,43.1400,reg,433201 +GDDY,2017-07-31,42.9800,43.4450,False,42.5400,43.4300,reg,765156 +GDDY,2017-08-01,43.1100,43.4400,False,42.4500,43.4000,reg,694384 +GDDY,2017-08-02,42.8000,43.5650,False,42.2900,43.3300,reg,515017 +GDDY,2017-08-03,42.9400,43.0400,False,42.5000,42.8500,reg,368221 +GDDY,2017-08-04,42.5700,43.1600,False,42.4400,43.0100,reg,478616 +GDDY,2017-08-07,42.6800,42.9400,False,42.6100,42.7000,reg,807523 +GDDY,2017-08-08,42.4500,42.7700,False,42.0600,42.6800,reg,1701593 +GDDY,2017-08-09,44.0000,45.2600,False,42.7500,43.0600,reg,3145123 +GDDY,2017-08-10,41.2900,43.7800,False,41.0000,43.6100,reg,3800366 +GDDY,2017-08-11,41.5600,41.8000,False,40.7800,40.8100,reg,1298804 +GDDY,2017-08-14,42.3400,42.4800,False,41.9600,41.9600,reg,943573 +GDDY,2017-08-15,41.6900,42.3200,False,41.6600,42.2800,reg,1385818 +GDDY,2017-08-16,42.2600,42.4600,False,41.8500,42.1700,reg,1367928 +GDDY,2017-08-17,41.1900,42.3800,False,41.1700,42.1800,reg,1182952 +GDDY,2017-08-18,41.8100,42.0000,False,41.0100,41.1500,reg,767241 +GDDY,2017-08-21,41.4500,42.0800,False,41.2600,41.7000,reg,656771 +GDDY,2017-08-22,41.8700,41.9600,False,41.3600,41.5900,reg,612566 +GDDY,2017-08-23,42.3500,42.8300,False,41.4000,41.4500,reg,2141557 +GDDY,2017-08-24,42.5400,42.8000,False,41.9700,42.4200,reg,606596 +GDDY,2017-08-25,42.4800,42.9600,False,42.3700,42.7000,reg,695559 +GDDY,2017-08-28,42.7200,42.8100,False,42.3900,42.5700,reg,427910 +GDDY,2017-08-29,42.7600,42.9800,False,42.1900,42.2800,reg,470948 +GDDY,2017-08-30,43.8800,43.9800,False,42.7900,42.8200,reg,734728 +GDDY,2017-08-31,44.8200,44.8625,False,43.8901,43.9400,reg,871883 +GDDY,2017-09-01,44.9500,45.1300,False,44.6100,44.8500,reg,865496 +GDDY,2017-09-05,45.1800,45.3300,False,44.3601,44.6900,reg,1130420 +GDDY,2017-09-06,43.7000,44.0000,False,43.3200,43.8100,reg,11980619 +GDDY,2017-09-07,44.0300,44.2900,False,43.4200,43.7000,reg,3217636 +GDDY,2017-09-08,43.5200,44.2000,False,43.3700,43.9500,reg,2119167 +GDDY,2017-09-11,43.9800,44.2200,False,43.6100,44.1100,reg,2550698 +GDDY,2017-09-12,43.8000,43.9700,False,43.4950,43.9400,reg,1340751 +GDDY,2017-09-13,43.9400,44.1200,False,43.5700,43.7500,reg,2320493 +GDDY,2017-09-14,43.8000,44.2000,False,43.6000,43.8000,reg,2765240 +GDDY,2017-09-15,43.8100,43.9400,False,43.5900,43.7300,reg,2269334 +GDDY,2017-09-18,44.4100,44.6100,False,43.8200,43.9100,reg,2176226 +GDDY,2017-09-19,44.8700,45.0200,False,44.5100,44.6000,reg,1334368 +GDDY,2017-09-20,44.7300,44.9700,False,44.4100,44.8200,reg,1198967 +GDDY,2017-09-21,44.7200,44.8700,False,44.4700,44.7800,reg,961763 +GDDY,2017-09-22,45.3000,45.3700,False,44.5800,44.5800,reg,4400631 +GDDY,2017-09-25,43.1500,45.1900,False,42.9500,45.0000,reg,2292680 +GDDY,2017-09-26,42.5500,43.5700,False,42.5400,43.3100,reg,1611446 +GDDY,2017-09-27,42.9300,43.3900,False,42.6400,42.9800,reg,1626855 +GDDY,2017-09-28,43.2900,43.3200,False,42.8000,42.8400,reg,804538 +GDDY,2017-09-29,43.5100,43.7500,False,43.1574,43.3300,reg,770269 +GDDY,2017-10-02,43.4400,43.9750,False,43.2500,43.5400,reg,1259425 +GDDY,2017-10-03,43.6300,43.8700,False,43.4300,43.4600,reg,783238 +GDDY,2017-10-04,43.4100,43.6400,False,43.1200,43.6400,reg,885898 +GDDY,2017-10-05,43.6100,43.6900,False,43.2800,43.6000,reg,1733107 +GDDY,2017-10-06,44.2200,44.3300,False,43.5100,43.6400,reg,816923 +GDDY,2017-10-09,44.1000,44.4000,False,43.9100,44.2900,reg,590815 +GDDY,2017-10-10,43.7800,44.3300,False,43.4000,44.3200,reg,1017505 +GDDY,2017-10-11,43.9200,43.9900,False,43.4600,43.5000,reg,944881 +GDDY,2017-10-12,44.1300,44.4200,False,43.6600,43.8400,reg,808232 +GDDY,2017-10-13,44.2300,44.4100,False,44.0900,44.2700,reg,1473229 +GDDY,2017-10-16,43.8700,44.4500,False,43.6800,44.4000,reg,839965 +GDDY,2017-10-17,43.8500,43.9400,False,43.4000,43.8900,reg,660162 +GDDY,2017-10-18,44.4100,44.4400,False,43.7800,43.8800,reg,1176447 +GDDY,2017-10-19,44.2000,44.2200,False,43.6600,43.9600,reg,890597 +GDDY,2017-10-20,45.0000,45.0100,False,44.4200,44.4200,reg,741625 +GDDY,2017-10-23,44.9800,45.3500,False,44.7300,45.1400,reg,1724497 +GDDY,2017-10-24,45.4000,45.4200,False,45.0000,45.1600,reg,906414 +GDDY,2017-10-25,45.4400,46.0900,False,44.9800,45.6000,reg,1912836 +GDDY,2017-10-26,45.7500,45.7700,False,45.1400,45.5700,reg,1282036 +GDDY,2017-10-27,46.5400,46.5500,False,45.7500,45.8500,reg,1718203 +GDDY,2017-10-30,46.3200,46.4900,False,45.7400,46.4900,reg,1528055 +GDDY,2017-10-31,46.7000,46.8000,False,46.0300,46.4400,reg,1328647 +GDDY,2017-11-01,46.8300,46.9500,False,46.4900,46.9500,reg,1983072 +GDDY,2017-11-02,46.7200,46.8900,False,46.2300,46.8300,reg,1659616 +GDDY,2017-11-03,46.8600,46.8700,False,46.1800,46.6800,reg,1625957 +GDDY,2017-11-06,47.2200,47.3700,False,46.4200,46.8500,reg,2046475 +GDDY,2017-11-07,48.6100,49.3600,False,46.5000,46.9200,reg,3513873 +GDDY,2017-11-08,48.0200,48.6500,False,46.9700,48.5700,reg,1869101 +GDDY,2017-11-09,47.9800,48.1200,False,47.4100,47.9100,reg,1155689 +GDDY,2017-11-10,48.1500,48.3900,False,47.6900,48.0400,reg,1617596 +GDDY,2017-11-13,48.5700,48.5750,False,47.9800,48.1100,reg,1846077 +GDDY,2017-11-14,48.6500,48.8900,False,48.1600,48.4800,reg,1454127 +GDDY,2017-11-15,48.9100,48.9800,False,48.0810,48.4700,reg,1193271 +GDDY,2017-11-16,49.3300,49.3800,False,48.6100,48.9400,reg,1207133 +GDDY,2017-11-17,49.5500,49.7800,False,49.1400,49.1400,reg,1048066 +GDDY,2017-11-20,50.1800,50.3799,False,49.5100,49.5100,reg,1028362 +GDDY,2017-11-21,50.4900,50.8000,False,50.2101,50.3000,reg,1265450 +GDDY,2017-11-22,50.4300,50.6500,False,50.2300,50.5500,reg,1049229 +GDDY,2017-11-27,50.8900,51.1900,False,50.7000,51.0600,reg,1033703 +GDDY,2017-11-28,50.4500,51.1800,False,50.3400,51.0600,reg,1257757 +GDDY,2017-11-29,48.7800,50.3800,False,48.1800,50.2200,reg,1288812 +GDDY,2017-11-30,48.6500,49.3500,False,48.6200,48.9200,reg,1090777 +GDDY,2017-12-01,48.0000,48.5725,False,47.1600,48.4400,reg,2039199 +GDDY,2017-12-04,47.3200,48.4700,False,46.5800,48.4700,reg,2126222 +GDDY,2017-12-05,46.0900,48.1900,False,46.0800,47.4700,reg,5523664 +GDDY,2017-12-06,46.7800,47.1400,False,45.8700,46.0500,reg,2893837 +GDDY,2017-12-07,48.1500,48.5300,False,46.6800,46.6800,reg,2569694 +GDDY,2017-12-08,48.8800,48.9100,False,48.1800,48.4800,reg,2404069 +GDDY,2017-12-11,48.9500,49.4800,False,48.8850,48.9000,reg,1363168 +GDDY,2017-12-12,48.2100,48.5000,False,47.6100,48.0600,reg,1232297 +GDDY,2017-12-13,48.4200,48.6500,False,48.0900,48.3400,reg,1148331 +GDDY,2017-12-14,48.2100,48.9700,False,48.2100,48.3800,reg,1002592 +GDDY,2017-12-15,48.9700,49.0400,False,48.0750,48.5800,reg,2301930 +GDDY,2017-12-18,50.3600,50.5450,False,49.0900,49.1200,reg,1833906 +GDDY,2017-12-19,50.8100,50.8600,False,49.9501,50.2400,reg,2134675 +GDDY,2017-12-20,50.4000,51.3500,False,50.1900,50.9700,reg,1602736 +GDDY,2017-12-21,49.7300,50.6100,False,49.6600,50.3000,reg,1078782 +GDDY,2017-12-22,49.8700,49.8800,False,49.1900,49.5100,reg,1764290 +GDDY,2017-12-26,50.0000,50.1600,False,49.2000,49.6700,reg,739562 +GDDY,2017-12-27,50.0200,50.4100,False,49.5300,49.7100,reg,528987 +GDDY,2017-12-28,50.4800,50.5800,False,50.1100,50.1300,reg,782010 +GDDY,2017-12-29,50.2800,50.5900,False,50.2500,50.5600,reg,578785 +GDDY,2018-01-02,49.0700,50.4200,False,48.2800,50.3800,reg,2397343 +GDDY,2018-01-03,50.0100,50.3800,False,49.0588,49.2600,reg,1225443 +GDDY,2018-01-04,50.5500,50.7000,False,50.1400,50.3600,reg,1229276 +GDDY,2018-01-05,51.0500,51.3100,False,50.6100,50.6100,reg,763649 +GDDY,2018-01-08,51.0800,51.1300,False,50.6600,50.8900,reg,1267771 +GDDY,2018-01-09,51.2000,51.2200,False,50.4200,51.0000,reg,658051 +GDDY,2018-01-10,50.9200,51.0400,False,50.3500,50.8200,reg,945816 +GDDY,2018-01-11,51.3000,51.4900,False,50.9750,51.1500,reg,572840 +GDDY,2018-01-12,51.4300,51.7000,False,50.9900,51.3000,reg,637859 +GDDY,2018-01-16,50.1300,52.1100,False,49.9300,51.5000,reg,1022025 +GDDY,2018-01-17,51.1300,51.3000,False,50.2200,50.5800,reg,729926 +GDDY,2018-01-18,51.2300,51.5600,False,51.0000,51.0400,reg,844173 +GDDY,2018-01-19,51.6700,51.7900,False,51.0700,51.3900,reg,664202 +GDDY,2018-01-22,52.3200,52.3500,False,51.7000,51.7800,reg,687930 +GDDY,2018-01-23,53.1000,53.1400,False,52.3300,52.3300,reg,954632 +GDDY,2018-01-24,53.7400,54.2700,False,53.5001,53.9400,reg,1717471 +GDDY,2018-01-25,54.5500,54.8300,False,54.0100,54.1500,reg,1000211 +GDDY,2018-01-26,55.2700,55.4700,False,54.6500,54.8100,reg,703054 +GDDY,2018-01-29,54.8900,55.5900,False,54.8000,55.0500,reg,651246 +GDDY,2018-01-30,54.6100,54.8600,False,53.8900,54.2600,reg,675738 +GDDY,2018-01-31,55.2300,55.3500,False,54.7100,54.7700,reg,906322 +GDDY,2018-02-01,56.0100,56.2000,False,55.0000,55.0200,reg,1206032 +GDDY,2018-02-02,55.2600,55.9600,False,55.2100,55.6100,reg,1524105 +GDDY,2018-02-05,52.5100,55.8100,False,52.5000,54.5500,reg,1406390 +GDDY,2018-02-06,53.4500,53.5200,False,51.3500,51.5100,reg,1733686 +GDDY,2018-02-07,53.7700,54.4100,False,53.3600,53.4000,reg,1689490 +GDDY,2018-02-08,51.3600,54.0300,False,51.3300,53.8300,reg,1674739 +GDDY,2018-02-09,52.0500,52.7400,False,50.2900,51.9100,reg,783475 +GDDY,2018-02-12,52.5900,52.9200,False,51.2000,52.4900,reg,1056294 +GDDY,2018-02-13,53.2200,53.2400,False,52.1510,52.4100,reg,664540 +GDDY,2018-02-14,54.7700,54.9300,False,53.0100,53.0100,reg,1144739 +GDDY,2018-02-15,55.7700,55.7900,False,54.3800,55.0800,reg,688433 +GDDY,2018-02-16,55.7800,56.1300,False,54.9200,55.4800,reg,798918 +GDDY,2018-02-20,56.2400,56.8600,False,55.4800,55.4800,reg,1327751 +GDDY,2018-02-21,55.7000,56.7000,False,55.7000,56.4400,reg,1304958 +GDDY,2018-02-22,55.4300,56.2600,False,54.8000,56.0800,reg,1386232 +GDDY,2018-02-23,61.4800,61.7700,False,58.1200,58.5000,reg,4101966 +GDDY,2018-02-26,60.8800,61.8500,False,60.7100,61.7600,reg,2053676 +GDDY,2018-02-27,60.3600,61.5400,False,60.3600,61.0000,reg,1360523 +GDDY,2018-02-28,59.8100,60.9900,False,59.7400,60.1600,reg,1785863 +GDDY,2018-03-01,59.3600,60.6100,False,58.8000,59.2500,reg,6998315 +GDDY,2018-03-02,60.6900,60.8600,False,58.0600,59.0000,reg,2264132 +GDDY,2018-03-05,61.0300,61.4100,False,59.8300,60.3500,reg,1855110 +GDDY,2018-03-06,60.9100,61.7500,False,60.2800,61.3000,reg,1946439 +GDDY,2018-03-07,62.6600,62.8700,False,60.2200,60.5100,reg,1956646 +GDDY,2018-03-08,63.2700,63.2700,False,62.5300,62.5700,reg,1182378 +GDDY,2018-03-09,63.9800,64.3000,False,63.1500,63.6600,reg,1333630 +GDDY,2018-03-12,63.6600,64.4900,False,63.6600,64.0400,reg,1124314 +GDDY,2018-03-13,62.5700,63.7600,False,62.2200,63.7600,reg,1176093 +GDDY,2018-03-14,63.3400,64.1600,False,62.5300,62.9800,reg,963574 +GDDY,2018-03-15,63.2100,63.6400,False,62.7600,63.3900,reg,725656 +GDDY,2018-03-16,62.4200,63.3800,False,62.3600,63.2100,reg,1716674 +GDDY,2018-03-19,61.9200,62.6000,False,61.2250,61.8800,reg,1171030 +GDDY,2018-03-20,62.4900,62.6700,False,61.6200,62.0500,reg,942232 +GDDY,2018-03-21,62.2900,62.9600,False,61.8700,62.3900,reg,881339 +GDDY,2018-03-22,61.1100,62.1900,False,61.0100,61.7500,reg,696785 +GDDY,2018-03-23,61.0100,62.3100,False,60.5800,61.5700,reg,2150303 +GDDY,2018-03-26,62.5400,62.6700,False,61.1700,61.9200,reg,1388182 +GDDY,2018-03-27,60.0200,63.2200,False,59.7200,62.9500,reg,1573671 +GDDY,2018-03-28,58.9300,60.0200,False,58.1200,59.8100,reg,1440863 +GDDY,2018-03-29,61.4200,61.6900,False,59.3600,59.8100,reg,2774540 +GDDY,2018-04-02,59.1200,61.7500,False,58.9400,61.5500,reg,2894115 +GDDY,2018-04-03,59.2500,59.6000,False,58.3400,59.4600,reg,1488157 +GDDY,2018-04-04,60.5700,60.6700,False,57.4900,58.0300,reg,2039653 +GDDY,2018-04-05,60.9300,61.6400,False,60.3300,61.0000,reg,1239577 +GDDY,2018-04-06,59.8600,61.2600,False,59.4500,60.4400,reg,1136804 +GDDY,2018-04-09,60.6300,62.2600,False,60.4700,60.4700,reg,1366360 +GDDY,2018-04-10,61.1900,61.6200,False,59.8500,61.3100,reg,2045811 +GDDY,2018-04-11,61.3000,62.0000,False,60.9200,60.9200,reg,856341 +GDDY,2018-04-12,61.8400,62.1600,False,61.2000,61.5100,reg,1436793 +GDDY,2018-04-13,61.5700,62.5000,False,61.3700,62.4100,reg,1111539 +GDDY,2018-04-16,62.1300,62.3900,False,61.5700,61.7400,reg,694326 +GDDY,2018-04-17,64.2400,64.3900,False,62.4500,62.4800,reg,1398493 +GDDY,2018-04-18,64.8200,65.0000,False,63.6300,64.3900,reg,1004167 +GDDY,2018-04-19,64.8700,65.0950,False,64.2850,64.7700,reg,946336 +GDDY,2018-04-20,63.7700,65.3400,False,63.6400,64.7100,reg,1400038 +GDDY,2018-04-23,63.6800,64.9700,False,63.5400,64.1500,reg,931155 +GDDY,2018-04-24,62.5500,64.1200,False,61.7800,63.8900,reg,996398 +GDDY,2018-04-25,63.3500,63.4200,False,61.5500,62.8500,reg,1504262 +GDDY,2018-04-26,64.7500,65.0300,False,63.3700,63.6300,reg,883395 +GDDY,2018-04-27,64.3400,65.3700,False,63.6800,65.1700,reg,1103884 +GDDY,2018-04-30,64.5600,65.1800,False,63.9050,64.2700,reg,1068991 +GDDY,2018-05-01,64.0300,64.9600,False,63.5600,64.3100,reg,1626365 +GDDY,2018-05-02,64.5500,65.4600,False,63.7900,63.9700,reg,1463331 +GDDY,2018-05-03,65.0500,65.1200,False,63.4700,64.3100,reg,1379108 +GDDY,2018-05-04,65.7800,66.0567,False,64.4500,64.6800,reg,2105648 +GDDY,2018-05-07,66.2300,66.8000,False,66.0501,66.3300,reg,2206680 +GDDY,2018-05-08,65.9600,66.7000,False,65.7100,66.1400,reg,1964614 +GDDY,2018-05-09,68.9900,69.7100,False,67.5700,68.3400,reg,2983606 +GDDY,2018-05-10,68.8500,69.7400,False,67.6100,68.6000,reg,2097380 +GDDY,2018-05-11,69.4300,69.4300,False,68.4500,68.8300,reg,1413888 +GDDY,2018-05-14,68.6800,69.8300,False,68.1400,69.4500,reg,1147418 +GDDY,2018-05-15,69.1500,69.3300,False,67.7300,68.2700,reg,1923472 +GDDY,2018-05-16,69.8100,69.8200,False,68.9400,69.3000,reg,1892172 +GDDY,2018-05-17,70.6500,70.7500,False,69.4300,69.4300,reg,1314218 +GDDY,2018-05-18,71.3400,71.8100,False,70.6000,70.7200,reg,1722941 +GDDY,2018-05-21,70.7900,71.2000,False,70.0800,70.4400,reg,3947456 +GDDY,2018-05-22,70.6500,71.3400,False,70.4600,71.0000,reg,1676074 +GDDY,2018-05-23,70.8900,71.0100,False,70.0500,70.2500,reg,2832973 +GDDY,2018-05-24,70.7600,71.6800,False,70.7300,71.2200,reg,2411809 +GDDY,2018-05-25,71.0100,71.4500,False,70.5400,70.8000,reg,2219657 +GDDY,2018-05-29,71.0900,71.3400,False,70.3800,70.7700,reg,1930858 +GDDY,2018-05-30,72.1300,72.5400,False,71.1600,71.2800,reg,1889098 +GDDY,2018-05-31,71.5900,72.8700,False,71.4700,72.5600,reg,8377368 +GDDY,2018-06-01,73.6100,73.6400,False,72.1800,72.3200,reg,6105200 +GDDY,2018-06-04,73.8300,73.9100,False,72.4000,73.6100,reg,1602417 +GDDY,2018-06-05,73.8600,74.7100,False,73.5175,73.9000,reg,1674745 +GDDY,2018-06-06,74.1300,74.3400,False,73.4500,73.7000,reg,1503419 +GDDY,2018-06-07,72.4800,74.3700,False,71.7500,74.1300,reg,1485156 diff --git a/company_library/GDEN.csv b/company_library/GDEN.csv index 32cc4e9b..a1dd2ddd 100644 --- a/company_library/GDEN.csv +++ b/company_library/GDEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GDEN,2017-06-06,17.2600,17.4700,False,16.6340,16.8800,reg,34743 -GDEN,2017-06-07,17.1200,17.3600,False,16.9500,17.3000,reg,33312 -GDEN,2017-06-08,17.1400,17.4900,False,17.0200,17.1812,reg,32127 GDEN,2017-06-09,16.9300,17.3942,False,16.8516,17.2000,reg,37064 GDEN,2017-06-12,20.0000,20.1200,False,17.4400,17.4500,reg,600873 GDEN,2017-06-13,20.0600,21.0700,False,19.2500,19.9000,reg,240865 @@ -249,3 +246,6 @@ GDEN,2018-05-31,30.5200,30.7400,False,29.5800,29.9700,reg,555648 GDEN,2018-06-01,31.0700,31.2900,False,30.0101,30.8100,reg,245257 GDEN,2018-06-04,31.3200,31.5600,False,30.7800,31.1000,reg,150062 GDEN,2018-06-05,31.4200,31.9900,False,30.6600,31.2900,reg,263669 +GDEN,2018-06-06,31.4600,31.8212,False,31.1750,31.4200,reg,195762 +GDEN,2018-06-07,30.8100,31.5300,False,30.5900,31.4900,reg,172089 +GDEN,2018-06-08,30.1900,31.3200,False,30.1800,30.7200,reg,273816 diff --git a/company_library/GDS.csv b/company_library/GDS.csv index 3146e9ac..de5ab8da 100644 --- a/company_library/GDS.csv +++ b/company_library/GDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GDS,2017-06-06,7.6900,7.6900,False,7.0100,7.3000,reg,341510 -GDS,2017-06-07,7.3700,7.6600,False,7.2100,7.6600,reg,107998 -GDS,2017-06-08,7.2500,7.3714,False,7.1100,7.3714,reg,116331 GDS,2017-06-09,7.1200,7.3000,False,7.0500,7.2500,reg,121193 GDS,2017-06-12,7.2500,7.6000,False,6.9000,7.1200,reg,164060 GDS,2017-06-13,7.4600,7.9800,False,7.2390,7.2400,reg,163675 @@ -249,3 +246,6 @@ GDS,2018-05-31,37.8100,38.9200,False,37.5000,38.5000,reg,8603086 GDS,2018-06-01,37.5800,38.7100,False,37.3800,38.0000,reg,1486452 GDS,2018-06-04,39.8200,39.9400,False,37.7300,38.1800,reg,2079745 GDS,2018-06-05,40.0100,40.7300,False,39.3500,39.8500,reg,1653904 +GDS,2018-06-06,40.6600,40.8800,False,39.4800,40.3600,reg,884576 +GDS,2018-06-07,39.1500,41.2200,False,38.9000,40.0700,reg,1326091 +GDS,2018-06-08,39.8100,39.8100,False,38.0100,38.7000,reg,631461 diff --git a/company_library/GE.csv b/company_library/GE.csv index b2fa88a3..82af8a6d 100644 --- a/company_library/GE.csv +++ b/company_library/GE.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GE,2017-06-06,27.0108,27.1172,False,26.8947,27.0591,reg,33721157 -GE,2017-06-07,26.7690,27.0398,False,26.4982,27.0301,reg,43539099 GE,2017-06-08,26.6820,26.9044,False,26.6240,26.7497,reg,40919811 GE,2017-06-09,27.0205,27.0495,False,26.6820,26.7207,reg,25362831 GE,2017-06-12,27.9875,28.5001,False,27.7845,28.2777,reg,139089520 @@ -249,3 +247,5 @@ GE,2018-05-31,14.0800,14.1300,False,13.9500,14.1000,reg,55456439 GE,2018-06-01,14.1000,14.1500,False,13.9500,14.1000,reg,56888824 GE,2018-06-04,13.7100,14.2100,False,13.6800,14.1300,reg,82416322 GE,2018-06-05,13.8000,13.9300,False,13.5200,13.7100,reg,70448426 +GE,2018-06-06,13.6400,13.8857,False,13.6300,13.8200,reg,62145270 +GE,2018-06-07,13.7800,13.8000,False,13.6100,13.6300,reg,70982420 diff --git a/company_library/GEC.csv b/company_library/GEC.csv index 38d7c31f..f77343e7 100644 --- a/company_library/GEC.csv +++ b/company_library/GEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEC,2017-06-06,3.3500,3.4000,False,3.3500,3.3500,reg,18624 -GEC,2017-06-07,3.3500,3.4000,False,3.3500,3.4000,reg,49051 -GEC,2017-06-08,3.5000,3.5000,False,3.3500,3.4000,reg,39881 GEC,2017-06-09,3.4000,3.4500,False,3.4000,3.4500,reg,19818 GEC,2017-06-12,3.4500,3.4500,False,3.3500,3.3500,reg,52818 GEC,2017-06-13,3.4500,3.5000,False,3.4000,3.4500,reg,25131 @@ -249,3 +246,6 @@ GEC,2018-05-31,3.7000,3.8500,False,3.7000,3.8500,reg,17626 GEC,2018-06-01,3.8000,3.8000,False,3.7250,3.7999,reg,13393 GEC,2018-06-04,3.7500,3.8000,False,3.7500,3.7752,reg,3897 GEC,2018-06-05,3.7500,3.8000,False,3.7043,3.7043,reg,120001 +GEC,2018-06-06,3.7000,3.8000,False,3.7000,3.8000,reg,9471 +GEC,2018-06-07,3.7750,3.8000,False,3.7000,3.7121,reg,10878 +GEC,2018-06-08,3.7500,3.7824,False,3.7000,3.7000,reg,18718 diff --git a/company_library/GECC.csv b/company_library/GECC.csv index 6a4e50c8..8a3ee341 100644 --- a/company_library/GECC.csv +++ b/company_library/GECC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECC,2017-06-06,9.1881,9.1881,False,9.1437,9.1437,reg,2650 -GECC,2017-06-07,9.1703,9.1743,False,9.1557,9.1743,reg,1895 -GECC,2017-06-08,9.1881,9.2058,False,9.1703,9.1703,reg,3198 GECC,2017-06-09,9.3035,9.3035,False,9.1792,9.1792,reg,3344 GECC,2017-06-12,9.2325,9.2946,False,9.1792,9.2413,reg,5116 GECC,2017-06-13,9.2680,9.3390,False,9.2236,9.2236,reg,5636 @@ -249,3 +246,6 @@ GECC,2018-05-31,9.3600,9.4490,False,9.2802,9.4300,reg,7377 GECC,2018-06-01,9.3000,9.4000,False,9.2900,9.3700,reg,10677 GECC,2018-06-04,9.3800,9.3900,False,9.2500,9.2700,reg,5729 GECC,2018-06-05,9.3800,9.4000,False,9.2788,9.3200,reg,3342 +GECC,2018-06-06,9.3900,9.4500,False,9.3301,9.4500,reg,2708 +GECC,2018-06-07,9.4200,9.4700,False,9.3900,9.4350,reg,11803 +GECC,2018-06-08,9.4500,9.4700,False,9.4220,9.4500,reg,9682 diff --git a/company_library/GECCL.csv b/company_library/GECCL.csv index 673843d7..efc3309b 100644 --- a/company_library/GECCL.csv +++ b/company_library/GECCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECCL,2017-06-06,25.1000,25.1000,True,25.1000,25.1000,reg,0 -GECCL,2017-06-07,25.1000,25.1000,True,25.1000,25.1000,reg,0 -GECCL,2017-06-08,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-09,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-12,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-13,25.1000,25.1000,True,25.1000,25.1000,reg,0 @@ -249,3 +246,6 @@ GECCL,2018-05-31,25.5678,25.5700,False,25.5000,25.5000,reg,1848 GECCL,2018-06-01,25.5678,25.5678,False,25.5678,25.5678,reg,20 GECCL,2018-06-04,25.5492,25.5492,False,25.5091,25.5091,reg,1006 GECCL,2018-06-05,25.4983,25.5800,False,25.3500,25.5800,reg,2334 +GECCL,2018-06-06,25.4000,25.4000,False,25.3500,25.3500,reg,1725 +GECCL,2018-06-07,25.4000,25.4000,False,25.3500,25.3500,reg,1725 +GECCL,2018-06-08,25.4000,25.4000,False,25.4000,25.4000,reg,0 diff --git a/company_library/GECCM.csv b/company_library/GECCM.csv index 612f8218..2fde7bf4 100644 --- a/company_library/GECCM.csv +++ b/company_library/GECCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECCM,2017-06-06,24.7600,24.7600,True,24.7600,24.7600,reg,0 -GECCM,2017-06-07,24.7600,24.7600,True,24.7600,24.7600,reg,0 -GECCM,2017-06-08,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-09,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-12,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-13,24.7600,24.7600,True,24.7600,24.7600,reg,0 @@ -249,3 +246,6 @@ GECCM,2018-05-31,24.6899,24.6899,False,24.6899,24.6899,reg,215 GECCM,2018-06-01,24.6450,24.6900,False,24.6450,24.6899,reg,1440 GECCM,2018-06-04,24.7000,24.7000,False,24.5850,24.6500,reg,4223 GECCM,2018-06-05,24.8600,24.9600,False,24.7500,24.8005,reg,5735 +GECCM,2018-06-06,24.7500,24.8400,False,24.7500,24.8400,reg,4000 +GECCM,2018-06-07,24.7500,24.7500,False,24.6734,24.7000,reg,2340 +GECCM,2018-06-08,24.8400,24.8400,False,24.8200,24.8300,reg,2264 diff --git a/company_library/GEMP.csv b/company_library/GEMP.csv index f1fb8e2c..7bcb60fe 100644 --- a/company_library/GEMP.csv +++ b/company_library/GEMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEMP,2017-06-06,10.6000,11.3500,False,10.6000,10.7900,reg,43491 -GEMP,2017-06-07,10.8100,11.0500,False,10.6300,10.9799,reg,30689 -GEMP,2017-06-08,10.8000,10.9800,False,10.6601,10.7701,reg,28071 GEMP,2017-06-09,10.9100,11.0000,False,10.7500,10.8300,reg,23325 GEMP,2017-06-12,10.9000,11.1000,False,10.5756,11.1000,reg,30906 GEMP,2017-06-13,10.8100,11.2499,False,10.7400,10.7400,reg,33113 @@ -249,3 +246,6 @@ GEMP,2018-05-31,6.2000,6.3000,False,5.8500,6.0000,reg,111587 GEMP,2018-06-01,6.7200,6.9300,False,6.1400,6.2400,reg,314997 GEMP,2018-06-04,7.1200,7.4600,False,6.7400,6.7400,reg,267343 GEMP,2018-06-05,7.1200,7.4900,False,7.0200,7.1500,reg,183358 +GEMP,2018-06-06,7.1600,7.3000,False,6.8410,7.1500,reg,118300 +GEMP,2018-06-07,6.9500,7.2500,False,6.8400,7.1400,reg,77155 +GEMP,2018-06-08,7.1100,7.3390,False,6.9000,6.9600,reg,93023 diff --git a/company_library/GENC.csv b/company_library/GENC.csv index 2f41fd74..0dbf7151 100644 --- a/company_library/GENC.csv +++ b/company_library/GENC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENC,2017-06-06,15.8500,16.2000,False,15.6144,16.0000,reg,35054 -GENC,2017-06-07,15.8500,16.0500,False,15.6500,15.7500,reg,38288 -GENC,2017-06-08,16.0500,16.0750,False,15.6500,15.7863,reg,26373 GENC,2017-06-09,16.1500,16.2500,False,16.0000,16.0500,reg,31511 GENC,2017-06-12,16.2500,16.4000,False,16.1000,16.1500,reg,36722 GENC,2017-06-13,16.6500,16.9000,False,16.2000,16.2000,reg,42307 @@ -249,3 +246,6 @@ GENC,2018-05-31,15.6500,15.8000,False,15.6500,15.7500,reg,10875 GENC,2018-06-01,15.8000,15.8500,False,15.7747,15.8000,reg,12083 GENC,2018-06-04,15.7000,15.8000,False,15.6500,15.8000,reg,5524 GENC,2018-06-05,15.0000,15.7750,False,14.8500,15.7000,reg,60136 +GENC,2018-06-06,15.3500,15.4000,False,15.0500,15.0500,reg,33867 +GENC,2018-06-07,15.6500,15.8000,False,15.3300,15.3500,reg,18276 +GENC,2018-06-08,15.7000,15.8000,False,15.6378,15.6378,reg,16240 diff --git a/company_library/GENE.csv b/company_library/GENE.csv index a0985019..c483c752 100644 --- a/company_library/GENE.csv +++ b/company_library/GENE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENE,2017-06-06,0.9440,1.1000,False,0.9203,1.0900,reg,520926 -GENE,2017-06-07,0.8399,0.9788,False,0.7900,0.9788,reg,537870 -GENE,2017-06-08,0.8350,0.8599,False,0.8000,0.8160,reg,213669 GENE,2017-06-09,0.8232,0.8600,False,0.8100,0.8300,reg,146478 GENE,2017-06-12,0.8298,0.8600,False,0.8100,0.8600,reg,108136 GENE,2017-06-13,0.8120,0.8500,False,0.8000,0.8300,reg,121473 @@ -249,3 +246,6 @@ GENE,2018-05-31,1.1300,1.1700,False,1.0701,1.1500,reg,62446 GENE,2018-06-01,1.1200,1.1690,False,1.1100,1.1400,reg,18494 GENE,2018-06-04,1.0800,1.1535,False,1.0700,1.0900,reg,81181 GENE,2018-06-05,1.1400,1.2000,False,1.1000,1.1000,reg,72037 +GENE,2018-06-06,1.1000,1.1600,False,1.1000,1.1200,reg,40372 +GENE,2018-06-07,1.1200,1.2090,False,1.1000,1.1600,reg,91893 +GENE,2018-06-08,1.1600,1.1669,False,1.1200,1.1400,reg,90461 diff --git a/company_library/GENY.csv b/company_library/GENY.csv index e12d7650..b5a3b6d7 100644 --- a/company_library/GENY.csv +++ b/company_library/GENY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENY,2017-06-06,29.0928,29.1934,False,29.0928,29.1934,reg,873 -GENY,2017-06-07,29.0928,29.0928,False,29.0928,29.0928,reg,0 -GENY,2017-06-08,29.0928,29.0928,False,29.0928,29.0928,reg,0 GENY,2017-06-09,28.7338,29.0052,False,28.7338,29.0052,reg,493 GENY,2017-06-12,28.7338,28.7338,False,28.7338,28.7338,reg,12 GENY,2017-06-13,28.8962,28.9260,False,28.8666,28.9260,reg,880 @@ -249,3 +246,6 @@ GENY,2018-05-31,36.4600,36.4600,False,36.3950,36.4300,reg,701 GENY,2018-06-01,36.9200,38.2400,False,36.8215,38.2400,reg,1799 GENY,2018-06-04,37.1210,37.1210,False,37.1210,37.1210,reg,497 GENY,2018-06-05,37.6300,37.6490,False,37.6300,37.6490,reg,703 +GENY,2018-06-06,37.9900,37.9900,False,37.7550,37.8300,reg,15768 +GENY,2018-06-07,37.8200,37.9600,False,37.5961,37.9600,reg,1661 +GENY,2018-06-08,37.9611,37.9990,False,37.7000,37.7000,reg,9253 diff --git a/company_library/GEOS.csv b/company_library/GEOS.csv index c3151cc7..2224eb88 100644 --- a/company_library/GEOS.csv +++ b/company_library/GEOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEOS,2017-06-06,15.7600,15.9100,False,15.2600,15.5800,reg,29358 -GEOS,2017-06-07,15.2300,15.4700,False,14.6801,15.4500,reg,25089 -GEOS,2017-06-08,15.4100,15.9500,False,15.3100,15.3700,reg,37880 GEOS,2017-06-09,15.8100,15.9900,False,15.3300,15.4300,reg,69030 GEOS,2017-06-12,15.3500,15.9600,False,15.2000,15.9200,reg,51565 GEOS,2017-06-13,15.8300,16.2100,False,15.0800,15.3500,reg,35589 @@ -249,3 +246,6 @@ GEOS,2018-05-31,11.0900,11.5600,False,11.0600,11.3500,reg,153933 GEOS,2018-06-01,11.2100,11.3000,False,11.0600,11.1200,reg,115755 GEOS,2018-06-04,11.2000,11.3700,False,11.0000,11.2500,reg,126591 GEOS,2018-06-05,11.9900,12.0400,False,11.1700,11.2400,reg,120770 +GEOS,2018-06-06,12.0100,12.3300,False,11.8500,11.9800,reg,103578 +GEOS,2018-06-07,12.9100,13.0000,False,12.0400,12.0400,reg,142054 +GEOS,2018-06-08,12.5300,12.8900,False,12.5100,12.8900,reg,87705 diff --git a/company_library/GERN.csv b/company_library/GERN.csv index de261313..11135cad 100644 --- a/company_library/GERN.csv +++ b/company_library/GERN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GERN,2017-06-06,2.7100,2.7750,False,2.6350,2.6800,reg,689889 -GERN,2017-06-07,2.6700,2.7400,False,2.6400,2.7000,reg,751976 -GERN,2017-06-08,2.6900,2.7350,False,2.6400,2.6700,reg,782981 GERN,2017-06-09,2.6400,2.7300,False,2.6200,2.6900,reg,1168364 GERN,2017-06-12,2.6100,2.7200,False,2.6000,2.6300,reg,1351000 GERN,2017-06-13,2.6600,2.6900,False,2.6200,2.6300,reg,639265 @@ -249,3 +246,6 @@ GERN,2018-05-31,4.0500,4.3700,False,4.0200,4.3700,reg,4077281 GERN,2018-06-01,4.0200,4.2000,False,4.0100,4.1200,reg,2694821 GERN,2018-06-04,3.9300,4.0800,False,3.6300,4.0200,reg,4685679 GERN,2018-06-05,3.9500,4.0399,False,3.9000,3.9200,reg,3000937 +GERN,2018-06-06,3.9000,3.9800,False,3.8100,3.9300,reg,2805703 +GERN,2018-06-07,3.7900,3.9300,False,3.7700,3.8800,reg,2249236 +GERN,2018-06-08,3.7700,3.8650,False,3.7200,3.8300,reg,3033590 diff --git a/company_library/GES.csv b/company_library/GES.csv new file mode 100644 index 00000000..c48b78b7 --- /dev/null +++ b/company_library/GES.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GES,2017-06-08,10.8223,10.9954,False,10.7742,10.9762,reg,1164345 +GES,2017-06-09,11.1975,11.3033,False,10.7165,10.8415,reg,1755745 +GES,2017-06-12,11.0628,11.5005,False,10.9762,11.1590,reg,1744755 +GES,2017-06-13,11.0532,11.2359,False,10.8704,11.1013,reg,1103352 +GES,2017-06-14,11.2744,11.2744,False,10.8511,11.0724,reg,855616 +GES,2017-06-15,11.2263,11.3899,False,10.9954,11.1878,reg,968199 +GES,2017-06-16,11.2648,11.2840,False,10.8511,10.9858,reg,1507773 +GES,2017-06-19,11.2456,11.3225,False,11.0435,11.3225,reg,940682 +GES,2017-06-20,11.0339,11.2263,False,10.9281,11.2263,reg,795698 +GES,2017-06-21,10.7069,11.1878,False,10.6972,11.0147,reg,1077529 +GES,2017-06-22,10.9762,11.1109,False,10.7261,10.7550,reg,801478 +GES,2017-06-23,11.1975,11.2263,False,10.8608,10.8800,reg,1471630 +GES,2017-06-26,11.3995,11.4861,False,11.1782,11.2552,reg,924670 +GES,2017-06-27,11.6400,11.7073,False,11.3418,11.3418,reg,1051506 +GES,2017-06-28,11.8324,12.0536,False,11.6400,11.6881,reg,1053879 +GES,2017-06-29,12.3134,12.5875,False,11.7458,11.9189,reg,1791918 +GES,2017-06-30,12.2941,12.4192,False,12.1498,12.3134,reg,913337 +GES,2017-07-05,12.2172,12.3134,False,11.8997,12.3134,reg,923056 +GES,2017-07-06,11.7843,12.0921,False,11.7362,11.9767,reg,835999 +GES,2017-07-07,12.0055,12.0296,False,11.6881,11.8131,reg,637728 +GES,2017-07-10,11.3899,11.8324,False,11.3610,11.7843,reg,1107451 +GES,2017-07-11,11.2359,11.3610,False,11.0435,11.3033,reg,909776 +GES,2017-07-12,11.2744,11.4476,False,11.1446,11.3225,reg,912023 +GES,2017-07-13,11.9863,12.0536,False,11.3514,11.3514,reg,1869767 +GES,2017-07-14,11.9767,12.1787,False,11.9189,12.1210,reg,689184 +GES,2017-07-17,12.3326,12.5827,False,11.9767,11.9767,reg,1154744 +GES,2017-07-18,12.1979,12.2268,False,11.9670,12.1594,reg,1057610 +GES,2017-07-19,12.2460,12.2556,False,12.0632,12.2172,reg,679279 +GES,2017-07-20,12.3230,12.5250,False,12.2172,12.3230,reg,827510 +GES,2017-07-21,12.1306,12.4288,False,12.1017,12.3903,reg,1019542 +GES,2017-07-24,11.6688,12.0248,False,11.6015,12.0055,reg,1012106 +GES,2017-07-25,12.0055,12.2268,False,11.6400,11.6592,reg,1038035 +GES,2017-07-26,11.9189,12.0536,False,11.7843,11.9959,reg,941592 +GES,2017-07-27,12.3518,12.3663,False,11.8324,11.9286,reg,1130122 +GES,2017-07-28,12.6212,12.6404,False,12.2556,12.3230,reg,1256240 +GES,2017-07-31,12.5635,12.6982,False,12.3903,12.6020,reg,1022047 +GES,2017-08-01,12.7655,12.8328,False,12.5058,12.6404,reg,913249 +GES,2017-08-02,12.8136,12.8809,False,12.5442,12.6982,reg,1347983 +GES,2017-08-03,13.0156,13.1407,False,12.7559,12.8136,reg,1404253 +GES,2017-08-04,13.1503,13.1984,False,12.9771,13.0156,reg,953813 +GES,2017-08-07,13.3523,13.3908,False,13.0493,13.1599,reg,1248601 +GES,2017-08-08,13.5736,13.8718,False,13.4581,13.5351,reg,1467379 +GES,2017-08-09,13.3908,13.5110,False,13.0397,13.4004,reg,1925678 +GES,2017-08-10,12.8521,13.1791,False,12.7847,13.1791,reg,1348528 +GES,2017-08-11,12.8232,12.9386,False,12.3999,12.6020,reg,939626 +GES,2017-08-14,12.7655,12.9867,False,12.6308,12.9867,reg,909615 +GES,2017-08-15,12.3807,12.6982,False,12.1883,12.6982,reg,1039412 +GES,2017-08-16,12.5154,12.7270,False,12.3711,12.5346,reg,1220528 +GES,2017-08-17,12.1979,12.4240,False,12.0440,12.2075,reg,1081603 +GES,2017-08-18,12.3134,12.3422,False,12.0536,12.0825,reg,1231557 +GES,2017-08-21,11.7554,12.2797,False,11.6881,12.2364,reg,1341431 +GES,2017-08-22,11.8997,11.9478,False,11.5245,11.6400,reg,1241017 +GES,2017-08-23,12.0055,12.0632,False,11.8227,12.0248,reg,3434427 +GES,2017-08-24,14.2950,14.4778,False,13.6601,14.0738,reg,8057611 +GES,2017-08-25,15.0646,15.1031,False,14.4605,14.5067,reg,3482705 +GES,2017-08-28,15.6418,15.6611,False,15.0646,15.0935,reg,3777808 +GES,2017-08-29,15.4879,15.5841,False,15.1307,15.4109,reg,2290971 +GES,2017-08-30,15.5071,15.8246,False,15.3869,15.4206,reg,1397371 +GES,2017-08-31,14.9877,15.6322,False,14.9780,15.4783,reg,2066262 +GES,2017-09-01,15.6075,15.6270,False,14.9535,14.9925,reg,1357147 +GES,2017-09-05,15.5977,15.7636,False,15.4415,15.5782,reg,1521854 +GES,2017-09-06,15.7539,15.8808,False,15.5001,15.5684,reg,2143745 +GES,2017-09-07,15.7734,16.0370,False,15.6090,15.9686,reg,1388667 +GES,2017-09-08,15.3147,15.7636,False,15.2658,15.7441,reg,1025619 +GES,2017-09-11,15.4220,15.5977,False,15.3049,15.3927,reg,821059 +GES,2017-09-12,15.3732,15.6660,False,15.3342,15.4513,reg,1194547 +GES,2017-09-13,15.2854,15.5880,False,15.2170,15.4318,reg,1184401 +GES,2017-09-14,15.1487,15.2756,False,14.9730,15.2268,reg,703741 +GES,2017-09-15,15.2658,15.3049,False,15.0511,15.1585,reg,1390562 +GES,2017-09-18,15.3927,15.5001,False,15.2707,15.2756,reg,971237 +GES,2017-09-19,15.3342,15.4562,False,15.2658,15.3927,reg,799356 +GES,2017-09-20,15.5099,15.6368,False,15.0706,15.2756,reg,1181849 +GES,2017-09-21,15.4415,15.5880,False,15.3830,15.5392,reg,723690 +GES,2017-09-22,15.6758,15.6953,False,15.3147,15.4220,reg,1006731 +GES,2017-09-25,16.0955,16.2322,False,15.6660,15.6660,reg,1887932 +GES,2017-09-26,16.5445,16.5543,False,16.0565,16.0955,reg,1318289 +GES,2017-09-27,17.0228,17.1204,False,16.4957,16.5445,reg,1643931 +GES,2017-09-28,16.9447,17.1204,False,16.7104,16.9935,reg,1073114 +GES,2017-09-29,16.6226,16.9935,False,16.6080,16.9447,reg,573432 +GES,2017-10-02,16.9447,17.0130,False,16.3200,16.6226,reg,842075 +GES,2017-10-03,16.8081,17.0814,False,16.7153,16.9447,reg,607034 +GES,2017-10-04,16.5543,16.8764,False,16.5055,16.7690,reg,535345 +GES,2017-10-05,16.5738,16.7836,False,16.3786,16.5152,reg,1304650 +GES,2017-10-06,16.4567,16.6128,False,16.3786,16.4957,reg,593618 +GES,2017-10-09,15.9589,16.4567,False,15.8808,16.4567,reg,640301 +GES,2017-10-10,15.9589,16.1834,False,15.7422,16.0272,reg,570588 +GES,2017-10-11,15.5294,15.9979,False,15.4074,15.6319,reg,1142310 +GES,2017-10-12,15.3635,15.5410,False,14.9925,15.5099,reg,1191790 +GES,2017-10-13,15.2854,15.4415,False,15.2073,15.4025,reg,753973 +GES,2017-10-16,15.5489,15.6660,False,15.1292,15.2268,reg,1136890 +GES,2017-10-17,15.7832,15.8320,False,15.5245,15.5977,reg,836214 +GES,2017-10-18,15.9198,16.1346,False,15.7832,15.8320,reg,810284 +GES,2017-10-19,15.8710,15.9979,False,15.6563,15.8320,reg,673580 +GES,2017-10-20,15.9491,16.2224,False,15.9003,16.0565,reg,1815619 +GES,2017-10-23,16.4176,16.8471,False,16.1346,16.1541,reg,1578466 +GES,2017-10-24,16.3591,16.5738,False,16.0858,16.4567,reg,766615 +GES,2017-10-25,16.5836,16.5982,False,16.2224,16.4469,reg,569002 +GES,2017-10-26,16.6031,16.8666,False,16.4957,16.6226,reg,806754 +GES,2017-10-27,16.3005,16.3493,False,15.9589,16.3493,reg,673103 +GES,2017-10-30,15.6660,16.3591,False,15.4903,16.2126,reg,838526 +GES,2017-10-31,15.8222,16.0370,False,15.6758,15.6758,reg,972637 +GES,2017-11-01,16.0272,16.1150,False,15.7100,15.9296,reg,912401 +GES,2017-11-02,16.3688,16.6421,False,16.1053,16.1053,reg,933706 +GES,2017-11-03,16.2322,16.3981,False,16.1053,16.3688,reg,775573 +GES,2017-11-06,16.2614,16.4859,False,16.1346,16.2712,reg,938896 +GES,2017-11-07,15.4123,16.3005,False,15.1682,16.3005,reg,1582030 +GES,2017-11-08,15.0902,15.4025,False,15.0130,15.1975,reg,873650 +GES,2017-11-09,15.5880,15.8515,False,14.9925,14.9925,reg,1542407 +GES,2017-11-10,16.0858,16.2810,False,15.5880,15.5880,reg,714485 +GES,2017-11-13,15.8320,16.1541,False,15.5977,16.0174,reg,995362 +GES,2017-11-14,15.8515,15.9296,False,15.4903,15.7539,reg,645292 +GES,2017-11-15,16.0955,16.1541,False,15.4513,15.7734,reg,806851 +GES,2017-11-16,16.4274,16.5738,False,15.9784,15.9784,reg,672721 +GES,2017-11-17,17.2375,17.7646,False,16.8178,16.8178,reg,2488940 +GES,2017-11-20,17.3547,17.4035,False,16.7202,17.2863,reg,1662733 +GES,2017-11-21,17.5206,17.8622,False,17.0033,17.3839,reg,3829349 +GES,2017-11-22,15.2463,16.0077,False,14.8926,15.8613,reg,8191169 +GES,2017-11-27,14.7192,15.2854,False,14.5582,14.9437,reg,2138826 +GES,2017-11-28,15.6075,15.6368,False,14.7876,14.7876,reg,1995421 +GES,2017-11-29,16.3591,16.5347,False,15.6075,15.6075,reg,2207959 +GES,2017-11-30,16.1053,16.9154,False,16.0858,16.3493,reg,2054247 +GES,2017-12-01,15.9784,16.1736,False,15.4903,16.1053,reg,1199089 +GES,2017-12-04,16.1248,16.7104,False,16.0565,16.1931,reg,1584335 +GES,2017-12-05,15.5977,16.1053,False,15.4318,16.1053,reg,1113043 +GES,2017-12-06,15.5782,15.7539,False,15.3635,15.6563,reg,1095007 +GES,2017-12-07,15.9979,16.1541,False,15.6172,15.9979,reg,1276708 +GES,2017-12-08,16.3103,16.4079,False,15.9198,16.0467,reg,571314 +GES,2017-12-11,16.5250,16.5933,False,16.2029,16.3005,reg,1397224 +GES,2017-12-12,15.8770,16.5210,False,15.8276,16.4211,reg,2552923 +GES,2017-12-13,16.1441,16.3816,False,15.6604,15.8375,reg,589481 +GES,2017-12-14,15.7583,16.2925,False,15.5605,16.1540,reg,1145751 +GES,2017-12-15,16.0749,16.3420,False,15.7583,15.7781,reg,1980956 +GES,2017-12-18,17.0740,17.0839,False,16.1046,16.2233,reg,1105844 +GES,2017-12-19,17.3510,17.5192,False,17.0245,17.2817,reg,1179484 +GES,2017-12-20,17.5389,17.6861,False,17.2426,17.4994,reg,679243 +GES,2017-12-21,17.7170,17.9198,False,17.4994,17.5587,reg,1354618 +GES,2017-12-22,17.3411,17.6082,False,17.0542,17.3609,reg,534580 +GES,2017-12-26,17.5291,17.8753,False,17.3312,17.3411,reg,744578 +GES,2017-12-27,17.1433,17.5488,False,17.0048,17.5488,reg,812255 +GES,2017-12-28,16.9553,17.2026,False,16.9157,17.2026,reg,760334 +GES,2017-12-29,16.6981,16.9256,False,16.6833,16.8959,reg,702754 +GES,2018-01-02,16.9553,17.1927,False,16.8069,16.8168,reg,694125 +GES,2018-01-03,16.4112,16.9672,False,16.3717,16.9553,reg,714308 +GES,2018-01-04,16.3222,16.4607,False,15.5605,16.4013,reg,1119142 +GES,2018-01-05,16.3024,16.4607,False,16.1342,16.2727,reg,698869 +GES,2018-01-08,16.2925,16.4805,False,15.9447,16.4508,reg,795115 +GES,2018-01-09,15.9166,16.2530,False,15.7484,16.1738,reg,784147 +GES,2018-01-10,16.4310,16.5102,False,15.7813,15.8474,reg,574927 +GES,2018-01-11,17.1433,17.2323,False,16.4508,16.5992,reg,927951 +GES,2018-01-12,17.3312,17.7269,False,17.0938,17.2026,reg,1042429 +GES,2018-01-16,16.8267,17.5291,False,16.7129,17.4697,reg,705278 +GES,2018-01-17,17.3213,17.4301,False,16.7970,16.9751,reg,663290 +GES,2018-01-18,17.3609,17.5587,False,17.2026,17.3510,reg,494212 +GES,2018-01-19,18.0237,18.0484,False,17.2719,17.3609,reg,800189 +GES,2018-01-22,18.6370,18.6963,False,18.0731,18.1720,reg,781434 +GES,2018-01-23,18.5776,18.6766,False,17.9953,18.5578,reg,624962 +GES,2018-01-24,18.4095,18.7656,False,18.1622,18.6073,reg,1222169 +GES,2018-01-25,18.3600,18.5875,False,17.8555,18.4886,reg,583561 +GES,2018-01-26,18.9041,18.9338,False,18.2512,18.4886,reg,489571 +GES,2018-01-29,19.1811,19.4086,False,18.7755,18.8942,reg,1080863 +GES,2018-01-30,18.7755,19.2206,False,18.5875,18.9931,reg,677191 +GES,2018-01-31,18.1720,19.0053,False,17.9643,18.8942,reg,721480 +GES,2018-02-01,14.9472,17.4103,False,14.8977,17.3114,reg,5884754 +GES,2018-02-02,14.4526,15.7781,False,14.3536,15.2538,reg,5081830 +GES,2018-02-05,14.9175,15.3528,False,14.0173,14.3141,reg,2795910 +GES,2018-02-06,15.5209,15.7880,False,14.3141,14.5911,reg,1969544 +GES,2018-02-07,16.4409,16.4904,False,15.3627,15.5209,reg,1759546 +GES,2018-02-08,15.2538,16.4508,False,15.2538,16.4508,reg,1717115 +GES,2018-02-09,15.4418,15.6545,False,14.5614,15.3330,reg,1630350 +GES,2018-02-12,14.6306,15.4517,False,14.5020,15.4517,reg,1992865 +GES,2018-02-13,14.9076,15.0263,False,14.5614,14.6108,reg,1227876 +GES,2018-02-14,15.6990,15.7386,False,14.6801,14.7493,reg,1043742 +GES,2018-02-15,15.3033,15.8078,False,15.1549,15.7880,reg,942984 +GES,2018-02-16,15.3725,15.7386,False,15.2439,15.2538,reg,727878 +GES,2018-02-20,14.4229,15.3824,False,14.2349,15.2439,reg,1972197 +GES,2018-02-21,14.6207,15.0263,False,14.4328,14.5020,reg,1027722 +GES,2018-02-22,14.6603,14.9076,False,14.2844,14.6801,reg,1236853 +GES,2018-02-23,14.8581,14.9670,False,14.5812,14.7098,reg,788529 +GES,2018-02-26,15.6990,15.9463,False,15.4715,15.5110,reg,2009456 +GES,2018-02-27,15.5704,16.2826,False,15.2736,15.8573,reg,1306479 +GES,2018-02-28,15.6198,15.9265,False,15.3923,15.7583,reg,1543789 +GES,2018-03-01,15.8078,16.0353,False,15.3429,15.5110,reg,1060429 +GES,2018-03-02,16.2628,16.2925,False,15.4616,15.5506,reg,986807 +GES,2018-03-05,15.8375,16.2530,False,15.7089,16.1540,reg,1016332 +GES,2018-03-06,15.9265,16.1145,False,15.5704,15.8869,reg,1036511 +GES,2018-03-07,15.6396,16.0452,False,15.5011,15.7287,reg,1304973 +GES,2018-03-08,14.8384,15.7386,False,14.7889,15.7386,reg,1702915 +GES,2018-03-09,14.8186,14.9670,False,14.4921,14.9373,reg,1575972 +GES,2018-03-12,14.7493,15.0263,False,14.6405,14.8384,reg,1245826 +GES,2018-03-13,15.1648,15.3280,False,14.7493,14.8384,reg,1137991 +GES,2018-03-14,14.9769,15.2439,False,14.7592,15.2044,reg,827950 +GES,2018-03-15,14.8483,15.1153,False,14.7394,15.0362,reg,697562 +GES,2018-03-16,14.7295,14.8235,False,14.2547,14.8087,reg,2525652 +GES,2018-03-19,14.5317,14.7394,False,14.2646,14.7394,reg,1462915 +GES,2018-03-20,14.8186,14.9472,False,14.3042,14.5416,reg,1325426 +GES,2018-03-21,15.3528,15.7089,False,14.7691,14.8483,reg,3606390 +GES,2018-03-22,19.6955,19.9922,False,17.2719,17.5785,reg,14824457 +GES,2018-03-23,20.1406,20.9023,False,19.6955,19.8735,reg,5711558 +GES,2018-03-26,21.3376,21.4167,False,20.1802,20.2494,reg,2995617 +GES,2018-03-27,20.6649,21.9113,False,20.5858,21.2683,reg,4307057 +GES,2018-03-28,20.6847,21.0903,False,20.4177,20.7737,reg,1827213 +GES,2018-03-29,20.5165,21.1002,False,20.4819,20.8825,reg,1632333 +GES,2018-04-02,20.6550,20.7045,False,20.1802,20.2989,reg,1744061 +GES,2018-04-03,21.9800,22.1300,False,20.6900,20.6900,reg,2581369 +GES,2018-04-04,22.9700,22.9800,False,21.6600,21.8900,reg,2130837 +GES,2018-04-05,22.8200,22.9600,False,22.3000,22.9300,reg,2129541 +GES,2018-04-06,22.6800,23.2000,False,22.4600,22.8000,reg,1141740 +GES,2018-04-09,22.7900,23.2900,False,22.5800,22.7500,reg,1638824 +GES,2018-04-10,23.7300,23.8900,False,23.0900,23.2400,reg,2046252 +GES,2018-04-11,23.5700,23.8800,False,23.2700,23.6500,reg,1458028 +GES,2018-04-12,23.7200,24.0100,False,23.4600,23.4600,reg,1698142 +GES,2018-04-13,23.2800,23.8200,False,23.1600,23.8200,reg,1020509 +GES,2018-04-16,23.3200,23.4600,False,22.7400,23.4000,reg,1153122 +GES,2018-04-17,22.7300,23.5000,False,22.6700,23.5000,reg,1461069 +GES,2018-04-18,22.8000,23.1400,False,22.7600,22.8300,reg,1363511 +GES,2018-04-19,22.3500,22.9650,False,22.0450,22.7000,reg,1235610 +GES,2018-04-20,22.1700,22.6400,False,22.0200,22.2600,reg,1318688 +GES,2018-04-23,22.7200,22.8100,False,22.1800,22.2200,reg,1055570 +GES,2018-04-24,23.0600,23.3900,False,22.6200,22.7600,reg,888918 +GES,2018-04-25,23.2500,23.4500,False,22.7600,22.9300,reg,916843 +GES,2018-04-26,23.7100,23.8900,False,23.1600,23.3300,reg,791464 +GES,2018-04-27,23.5100,23.8900,False,23.2100,23.6300,reg,696894 +GES,2018-04-30,23.2900,23.6990,False,23.2500,23.5900,reg,803333 +GES,2018-05-01,23.0500,23.3400,False,22.4300,23.1900,reg,978607 +GES,2018-05-02,23.4900,23.5800,False,22.7800,22.9400,reg,769699 +GES,2018-05-03,23.2100,23.6000,False,23.1200,23.3800,reg,563419 +GES,2018-05-04,23.2600,23.4400,False,22.7500,23.1000,reg,1061876 +GES,2018-05-07,22.7700,23.4500,False,22.4200,23.4200,reg,843971 +GES,2018-05-08,23.2100,23.3700,False,22.3200,22.4900,reg,2438021 +GES,2018-05-09,23.5400,23.6900,False,22.9200,23.2800,reg,867524 +GES,2018-05-10,23.8700,23.9150,False,23.3100,23.4600,reg,1073504 +GES,2018-05-11,24.2400,24.5900,False,23.6200,23.7400,reg,1120957 +GES,2018-05-14,24.5200,24.7300,False,24.1400,24.3000,reg,1042645 +GES,2018-05-15,25.0600,25.1100,False,24.3300,24.5000,reg,981926 +GES,2018-05-16,25.4500,25.8600,False,25.0950,25.4800,reg,1578631 +GES,2018-05-17,25.6400,25.7300,False,25.1300,25.3100,reg,1235640 +GES,2018-05-18,25.4500,25.7100,False,25.1800,25.6600,reg,1122497 +GES,2018-05-21,25.8500,26.1500,False,25.7000,25.7500,reg,884148 +GES,2018-05-22,23.8000,26.0620,False,23.6300,25.8700,reg,1887010 +GES,2018-05-23,24.2200,24.5900,False,23.5200,23.7200,reg,1440996 +GES,2018-05-24,24.8800,25.1900,False,24.0500,24.0500,reg,865896 +GES,2018-05-25,24.6800,24.9757,False,24.2700,24.7600,reg,733134 +GES,2018-05-29,24.5900,24.8500,False,24.2900,24.5900,reg,1099562 +GES,2018-05-30,24.3300,24.5600,False,23.7900,24.5600,reg,2537552 +GES,2018-05-31,19.6000,24.3150,False,19.5300,24.2800,reg,7534485 +GES,2018-06-01,19.9300,20.3900,False,19.3650,19.8100,reg,2896157 +GES,2018-06-04,20.9800,21.0900,False,19.9800,19.9800,reg,2108697 +GES,2018-06-05,22.2400,22.3450,False,20.5600,20.9100,reg,1983698 +GES,2018-06-06,22.5000,22.7650,False,22.0200,22.3900,reg,1351154 +GES,2018-06-07,22.3700,23.0500,False,22.2800,22.6100,reg,983651 diff --git a/company_library/GEVO.csv b/company_library/GEVO.csv index 15004052..5ab11413 100644 --- a/company_library/GEVO.csv +++ b/company_library/GEVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEVO,2017-06-06,11.7000,12.6000,False,10.6840,12.6000,reg,32745 -GEVO,2017-06-07,11.6000,11.8000,False,11.3000,11.7000,reg,9628 -GEVO,2017-06-08,12.4040,12.9000,False,11.4020,11.4200,reg,68307 GEVO,2017-06-09,12.9040,13.0000,False,11.8200,12.2000,reg,24870 GEVO,2017-06-12,13.1800,14.5000,False,12.9060,13.0000,reg,58443 GEVO,2017-06-13,13.1000,13.8000,False,12.4000,13.0000,reg,31467 @@ -249,3 +246,6 @@ GEVO,2018-05-31,4.7240,5.2000,False,4.6100,5.2000,reg,13083 GEVO,2018-06-01,4.6020,5.2000,False,3.8520,4.5000,reg,111859 GEVO,2018-06-04,4.0834,6.1900,False,3.9800,5.5000,reg,229636 GEVO,2018-06-05,4.0500,4.4600,False,3.9500,4.0000,reg,123820 +GEVO,2018-06-06,3.5300,5.5000,False,3.3900,4.0000,reg,2140913 +GEVO,2018-06-07,3.4800,3.6100,False,3.4000,3.6100,reg,123071 +GEVO,2018-06-08,3.4300,3.6500,False,3.2301,3.6500,reg,106146 diff --git a/company_library/GFED.csv b/company_library/GFED.csv index 475dbe47..07d4e956 100644 --- a/company_library/GFED.csv +++ b/company_library/GFED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFED,2017-06-06,19.7090,19.7090,False,19.2340,19.2340,reg,476 -GFED,2017-06-07,19.7090,19.7090,False,19.7090,19.7090,reg,27 -GFED,2017-06-08,19.4934,19.4934,False,19.4934,19.4934,reg,176 GFED,2017-06-09,19.6992,19.6992,False,19.6992,19.6992,reg,226 GFED,2017-06-12,20.0226,20.0226,False,19.7972,20.0226,reg,1125 GFED,2017-06-13,20.0716,20.0716,False,20.0226,20.0422,reg,752 @@ -249,3 +246,6 @@ GFED,2018-05-31,23.7400,23.7400,False,23.5500,23.5500,reg,263 GFED,2018-06-01,23.7500,23.7500,False,23.7500,23.7500,reg,274 GFED,2018-06-04,23.7500,23.9800,False,23.7500,23.7500,reg,2563 GFED,2018-06-05,23.9800,23.9800,False,23.9800,23.9800,reg,365 +GFED,2018-06-06,23.7500,24.0000,False,23.7500,23.9800,reg,3035 +GFED,2018-06-07,23.9500,23.9500,False,23.9500,23.9500,reg,206 +GFED,2018-06-08,23.8000,24.2000,False,23.8000,23.8000,reg,965 diff --git a/company_library/GFN.csv b/company_library/GFN.csv index af714796..1828e341 100644 --- a/company_library/GFN.csv +++ b/company_library/GFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFN,2017-06-06,5.0500,5.0500,False,4.9050,4.9050,reg,9385 -GFN,2017-06-07,5.1500,5.2500,False,5.1000,5.1000,reg,6704 -GFN,2017-06-08,5.1000,5.1000,False,5.0000,5.0000,reg,1599 GFN,2017-06-09,4.9500,5.2000,False,4.9500,5.0500,reg,5238 GFN,2017-06-12,4.7500,4.9000,False,4.7000,4.9000,reg,9192 GFN,2017-06-13,4.8000,5.0000,False,4.8000,4.8000,reg,3546 @@ -249,3 +246,6 @@ GFN,2018-05-31,10.7500,10.9000,False,9.5000,10.7500,reg,90282 GFN,2018-06-01,11.1000,11.1500,False,10.5000,10.7000,reg,52815 GFN,2018-06-04,11.1000,11.2000,False,10.8000,11.2000,reg,44429 GFN,2018-06-05,11.0500,11.1500,False,10.9000,11.1000,reg,40393 +GFN,2018-06-06,11.0500,11.1000,False,10.9500,11.1000,reg,31893 +GFN,2018-06-07,11.1000,11.1500,False,10.9728,11.1000,reg,43858 +GFN,2018-06-08,10.6000,11.1500,False,10.5314,11.0500,reg,47276 diff --git a/company_library/GFNCP.csv b/company_library/GFNCP.csv index 632fddff..1fb50751 100644 --- a/company_library/GFNCP.csv +++ b/company_library/GFNCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFNCP,2017-06-06,86.1945,86.1945,False,86.1945,86.1945,reg,161 -GFNCP,2017-06-07,86.5967,86.5967,False,86.1767,86.1767,reg,360 -GFNCP,2017-06-08,86.5967,86.5967,False,86.5967,86.5967,reg,173 GFNCP,2017-06-09,86.2680,86.2680,False,84.6705,84.8257,reg,2362 GFNCP,2017-06-12,86.5964,86.6986,False,86.1881,86.1881,reg,958 GFNCP,2017-06-13,86.5964,86.5964,False,86.5964,86.5964,reg,0 @@ -248,4 +245,7 @@ GFNCP,2018-05-30,101.5000,101.5000,False,101.5000,101.5000,reg,275 GFNCP,2018-05-31,101.5000,101.5000,False,101.5000,101.5000,reg,0 GFNCP,2018-06-01,101.8704,101.8704,False,101.8704,101.8704,reg,363 GFNCP,2018-06-04,101.8704,101.8704,False,101.8704,101.8704,reg,98 -GFNCP,2018-06-05,101.8704,101.8704,False,101.8704,101.8704,reg,0 +GFNCP,2018-06-05,101.8704,101.8704,False,101.8704,101.8704,reg,50 +GFNCP,2018-06-06,103.1972,103.1972,False,101.2200,101.2200,reg,543 +GFNCP,2018-06-07,103.1972,103.1972,False,101.2200,101.2200,reg,65 +GFNCP,2018-06-08,102.7000,102.7000,False,102.7000,102.7000,reg,545 diff --git a/company_library/GFNSL.csv b/company_library/GFNSL.csv index 27d16164..e782a579 100644 --- a/company_library/GFNSL.csv +++ b/company_library/GFNSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFNSL,2017-06-06,25.7400,25.7400,False,25.6400,25.7000,reg,2100 -GFNSL,2017-06-07,25.5000,25.5000,False,25.5000,25.5000,reg,670 -GFNSL,2017-06-08,25.7399,25.7399,False,25.5000,25.6500,reg,2750 GFNSL,2017-06-09,25.5000,25.7500,False,25.5000,25.6000,reg,4090 GFNSL,2017-06-12,25.5000,25.5000,False,25.5000,25.5000,reg,35 GFNSL,2017-06-13,25.5000,25.5000,False,25.5000,25.5000,reg,80 @@ -249,3 +246,6 @@ GFNSL,2018-05-31,25.4300,25.5200,False,25.4300,25.4900,reg,7500 GFNSL,2018-06-01,25.5399,25.5399,False,25.4819,25.5399,reg,4775 GFNSL,2018-06-04,25.4701,25.4701,False,25.4701,25.4701,reg,400 GFNSL,2018-06-05,25.4990,25.5200,False,25.4700,25.4727,reg,13281 +GFNSL,2018-06-06,25.5000,25.5000,False,25.5000,25.5000,reg,6485 +GFNSL,2018-06-07,25.6511,25.6511,False,25.5600,25.5600,reg,757 +GFNSL,2018-06-08,25.5550,25.6000,False,25.5100,25.5800,reg,9940 diff --git a/company_library/GGAL.csv b/company_library/GGAL.csv index 92edfe40..92b86913 100644 --- a/company_library/GGAL.csv +++ b/company_library/GGAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GGAL,2017-06-06,45.6020,47.0122,False,45.4034,46.4263,reg,259674 -GGAL,2017-06-07,45.3835,45.5822,False,44.8473,45.4233,reg,425738 -GGAL,2017-06-08,43.7251,45.4133,False,42.8214,45.3637,reg,552214 GGAL,2017-06-09,42.8711,44.1521,False,42.3646,43.5960,reg,234315 GGAL,2017-06-12,42.0766,42.7569,False,41.3219,42.7420,reg,438020 GGAL,2017-06-13,41.8879,42.2892,False,41.5205,42.1064,reg,760093 @@ -249,3 +246,6 @@ GGAL,2018-05-31,42.2900,42.5300,False,41.5585,41.8300,reg,545312 GGAL,2018-06-01,42.2300,43.5400,False,41.5600,42.6400,reg,463931 GGAL,2018-06-04,45.4100,45.6700,False,42.6400,43.0000,reg,979460 GGAL,2018-06-05,47.6300,48.0400,False,45.0800,45.6800,reg,1295123 +GGAL,2018-06-06,47.4200,48.4300,False,46.9600,47.7600,reg,638205 +GGAL,2018-06-07,47.2900,47.5900,False,45.8400,47.5900,reg,527282 +GGAL,2018-06-08,49.9800,50.9900,False,47.5500,49.2500,reg,1237164 diff --git a/company_library/GGB.csv b/company_library/GGB.csv new file mode 100644 index 00000000..8d17a354 --- /dev/null +++ b/company_library/GGB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GGB,2017-06-08,2.8677,2.8874,False,2.6996,2.7193,reg,9965943 +GGB,2017-06-09,2.8578,2.9468,False,2.8479,2.8776,reg,8000616 +GGB,2017-06-12,2.7886,2.9023,False,2.7688,2.8479,reg,9090629 +GGB,2017-06-13,2.7886,2.8380,False,2.7589,2.7886,reg,10566450 +GGB,2017-06-14,2.7391,2.8380,False,2.7095,2.8182,reg,7416102 +GGB,2017-06-15,2.6501,2.7292,False,2.5710,2.7193,reg,7821677 +GGB,2017-06-16,2.6699,2.6996,False,2.6303,2.6501,reg,6350835 +GGB,2017-06-19,2.6996,2.7490,False,2.6699,2.6699,reg,3991432 +GGB,2017-06-20,2.6205,2.6847,False,2.5908,2.6699,reg,9074230 +GGB,2017-06-21,2.6600,2.6897,False,2.6106,2.6402,reg,5845560 +GGB,2017-06-22,2.7490,2.7490,False,2.6641,2.6699,reg,4541821 +GGB,2017-06-23,2.8380,2.8776,False,2.7144,2.7490,reg,10314251 +GGB,2017-06-26,2.9468,2.9666,False,2.8479,2.8874,reg,7641136 +GGB,2017-06-27,2.9072,3.0012,False,2.9072,2.9468,reg,4831253 +GGB,2017-06-28,3.0457,3.0654,False,2.9666,2.9666,reg,8207795 +GGB,2017-06-29,2.9863,3.0852,False,2.9418,3.0556,reg,7909465 +GGB,2017-06-30,3.0160,3.0556,False,2.9764,2.9962,reg,7123021 +GGB,2017-07-05,3.1248,3.1248,False,3.0061,3.0556,reg,6788791 +GGB,2017-07-06,3.1445,3.2039,False,3.0556,3.0852,reg,5371692 +GGB,2017-07-07,3.1742,3.2039,False,3.0902,3.1940,reg,9411181 +GGB,2017-07-10,3.2929,3.3127,False,3.1940,3.2039,reg,5873409 +GGB,2017-07-11,3.2830,3.3324,False,3.2632,3.2830,reg,3998199 +GGB,2017-07-12,3.3522,3.3769,False,3.2533,3.3522,reg,6173486 +GGB,2017-07-13,3.3324,3.3522,False,3.2533,3.3522,reg,12182680 +GGB,2017-07-14,3.3324,3.3868,False,3.3235,3.3522,reg,4086360 +GGB,2017-07-17,3.3819,3.4115,False,3.3374,3.3720,reg,3756382 +GGB,2017-07-18,3.3522,3.3819,False,3.3127,3.3720,reg,2562423 +GGB,2017-07-19,3.4412,3.4412,False,3.3532,3.3720,reg,4909939 +GGB,2017-07-20,3.3819,3.4313,False,3.3225,3.4313,reg,5026765 +GGB,2017-07-21,3.3127,3.4115,False,3.2830,3.3918,reg,4935772 +GGB,2017-07-24,3.3918,3.4017,False,3.3028,3.3324,reg,3327146 +GGB,2017-07-25,3.4214,3.4906,False,3.3819,3.4412,reg,3106887 +GGB,2017-07-26,3.2830,3.3621,False,3.2533,3.3423,reg,9496900 +GGB,2017-07-27,3.2632,3.3028,False,3.2335,3.3028,reg,4885197 +GGB,2017-07-28,3.2830,3.3127,False,3.2187,3.2434,reg,4891221 +GGB,2017-07-31,3.3324,3.3720,False,3.3028,3.3522,reg,6149237 +GGB,2017-08-01,3.2731,3.3423,False,3.2731,3.3127,reg,3340272 +GGB,2017-08-02,3.3918,3.4115,False,3.2632,3.2731,reg,5412999 +GGB,2017-08-03,3.4115,3.4313,False,3.3522,3.4017,reg,4794148 +GGB,2017-08-04,3.4808,3.5055,False,3.3918,3.4115,reg,9466406 +GGB,2017-08-07,3.6390,3.6686,False,3.5401,3.5401,reg,8276215 +GGB,2017-08-08,3.5895,3.6588,False,3.5401,3.5895,reg,5943265 +GGB,2017-08-09,3.5104,3.5796,False,3.4709,3.5500,reg,17577319 +GGB,2017-08-10,3.5302,3.5500,False,3.4412,3.5104,reg,10992498 +GGB,2017-08-11,3.4610,3.5104,False,3.4363,3.4808,reg,6553422 +GGB,2017-08-14,3.4115,3.5005,False,3.4017,3.4511,reg,5217361 +GGB,2017-08-15,3.3819,3.4264,False,3.3621,3.4017,reg,3088223 +GGB,2017-08-16,3.5005,3.5104,False,3.4214,3.4313,reg,6254432 +GGB,2017-08-17,3.4412,3.5698,False,3.4412,3.4709,reg,9092309 +GGB,2017-08-18,3.4808,3.5302,False,3.4659,3.5203,reg,4382382 +GGB,2017-08-21,3.4017,3.5500,False,3.4017,3.4808,reg,4295795 +GGB,2017-08-22,3.4773,3.5070,False,3.4575,3.4674,reg,5471529 +GGB,2017-08-23,3.6160,3.6655,False,3.4872,3.4971,reg,8461460 +GGB,2017-08-24,3.6061,3.6655,False,3.5813,3.6259,reg,8086477 +GGB,2017-08-25,3.5467,3.6259,False,3.5169,3.6061,reg,4315096 +GGB,2017-08-28,3.5566,3.5863,False,3.5219,3.5467,reg,2486223 +GGB,2017-08-29,3.5268,3.5566,False,3.4872,3.4872,reg,3898192 +GGB,2017-08-30,3.6655,3.6854,False,3.5070,3.5268,reg,9422828 +GGB,2017-08-31,3.6754,3.7646,False,3.6655,3.7448,reg,8072126 +GGB,2017-09-01,3.8934,3.9727,False,3.7844,3.8042,reg,18830867 +GGB,2017-09-05,3.9429,4.2104,False,3.9380,4.1213,reg,18871888 +GGB,2017-09-06,4.0420,4.0915,False,3.9627,4.0123,reg,8436689 +GGB,2017-09-07,4.0024,4.0420,False,3.9528,4.0123,reg,6642309 +GGB,2017-09-08,3.8637,4.0519,False,3.8439,4.0420,reg,8552285 +GGB,2017-09-11,3.8835,3.9875,False,3.8736,3.9330,reg,5221512 +GGB,2017-09-12,3.8340,3.9330,False,3.7943,3.8835,reg,9758769 +GGB,2017-09-13,3.7547,3.8042,False,3.7151,3.7943,reg,6866244 +GGB,2017-09-14,3.7448,3.7547,False,3.6655,3.6953,reg,4165830 +GGB,2017-09-15,3.8340,3.8439,False,3.7646,3.7745,reg,6983642 +GGB,2017-09-18,3.8340,3.9231,False,3.8042,3.8835,reg,9487479 +GGB,2017-09-19,3.7151,3.8241,False,3.6854,3.8042,reg,6479416 +GGB,2017-09-20,3.7250,3.7844,False,3.5863,3.7547,reg,14061380 +GGB,2017-09-21,3.5962,3.6953,False,3.5962,3.6457,reg,4850739 +GGB,2017-09-22,3.5268,3.6160,False,3.5070,3.6160,reg,4349711 +GGB,2017-09-25,3.4080,3.5467,False,3.3782,3.5467,reg,5797936 +GGB,2017-09-26,3.4179,3.5219,False,3.4179,3.4575,reg,5741811 +GGB,2017-09-27,3.4278,3.4575,False,3.2594,3.4377,reg,10543530 +GGB,2017-09-28,3.3485,3.4030,False,3.3089,3.3584,reg,9826129 +GGB,2017-09-29,3.3981,3.4476,False,3.3733,3.4179,reg,4061805 +GGB,2017-10-02,3.4278,3.4674,False,3.3832,3.4080,reg,8499432 +GGB,2017-10-03,3.5467,3.5962,False,3.4525,3.4674,reg,8369709 +GGB,2017-10-04,3.5566,3.5764,False,3.5021,3.5467,reg,8018202 +GGB,2017-10-05,3.4575,3.6854,False,3.4476,3.6457,reg,9210308 +GGB,2017-10-06,3.3287,3.4228,False,3.3089,3.3981,reg,11733843 +GGB,2017-10-09,3.2792,3.3337,False,3.1999,3.3188,reg,24410251 +GGB,2017-10-10,3.4377,3.4674,False,3.3089,3.3386,reg,14713930 +GGB,2017-10-11,3.3782,3.4838,False,3.3485,3.4525,reg,7637981 +GGB,2017-10-12,3.4080,3.4476,False,3.3584,3.3683,reg,3794527 +GGB,2017-10-13,3.5467,3.5764,False,3.4872,3.4971,reg,6994594 +GGB,2017-10-16,3.5368,3.6457,False,3.5169,3.5962,reg,6718366 +GGB,2017-10-17,3.4971,3.5665,False,3.4872,3.5268,reg,4809592 +GGB,2017-10-18,3.5863,3.6160,False,3.4872,3.5665,reg,5408138 +GGB,2017-10-19,3.6160,3.6447,False,3.5169,3.5368,reg,5049937 +GGB,2017-10-20,3.5962,3.6556,False,3.5863,3.6457,reg,4689728 +GGB,2017-10-23,3.5169,3.6358,False,3.5070,3.5764,reg,4221628 +GGB,2017-10-24,3.6160,3.6309,False,3.5169,3.5467,reg,5743266 +GGB,2017-10-25,3.6556,3.6655,False,3.5566,3.6358,reg,4001827 +GGB,2017-10-26,3.4674,3.6457,False,3.4575,3.6160,reg,9842887 +GGB,2017-10-27,3.5070,3.5566,False,3.4377,3.4872,reg,7685550 +GGB,2017-10-30,3.3386,3.4971,False,3.3287,3.4476,reg,8439980 +GGB,2017-10-31,3.2792,3.3188,False,3.2296,3.2792,reg,7687744 +GGB,2017-11-01,3.1900,3.3238,False,3.1801,3.2792,reg,16382838 +GGB,2017-11-02,3.2098,3.2693,False,3.1405,3.1801,reg,13884959 +GGB,2017-11-03,3.1702,3.1950,False,3.0018,3.1801,reg,17737272 +GGB,2017-11-06,3.3089,3.3287,False,3.1999,3.2296,reg,8365246 +GGB,2017-11-07,3.1801,3.2643,False,3.1306,3.2098,reg,12714983 +GGB,2017-11-08,3.2197,3.2792,False,3.1702,3.2395,reg,4694459 +GGB,2017-11-09,3.1603,3.1801,False,3.0711,3.1306,reg,7442751 +GGB,2017-11-10,3.0711,3.1306,False,3.0315,3.1207,reg,8400235 +GGB,2017-11-13,3.0612,3.1108,False,3.0216,3.0216,reg,5805396 +GGB,2017-11-14,2.9721,3.0909,False,2.9374,3.0810,reg,14261788 +GGB,2017-11-15,3.0018,3.0117,False,2.8631,2.8829,reg,8151027 +GGB,2017-11-16,3.0513,3.0810,False,3.0216,3.0513,reg,6677044 +GGB,2017-11-17,3.1801,3.1801,False,3.0315,3.0513,reg,6397059 +GGB,2017-11-20,3.1702,3.1801,False,3.1207,3.1801,reg,1781458 +GGB,2017-11-21,3.1504,3.2346,False,3.1504,3.1999,reg,4198385 +GGB,2017-11-22,3.2291,3.2688,False,3.2141,3.2291,reg,6770755 +GGB,2017-11-27,3.3085,3.3781,False,3.2986,3.3284,reg,5043993 +GGB,2017-11-28,3.3383,3.4178,False,3.3284,3.3681,reg,11008137 +GGB,2017-11-29,3.3383,3.3880,False,3.3085,3.3483,reg,6499081 +GGB,2017-11-30,3.2986,3.3582,False,3.2589,3.3185,reg,10719120 +GGB,2017-12-01,3.2986,3.3483,False,3.2390,3.3284,reg,5831310 +GGB,2017-12-04,3.3980,3.4476,False,3.3681,3.3880,reg,4249789 +GGB,2017-12-05,3.3483,3.4377,False,3.3483,3.4278,reg,4130934 +GGB,2017-12-06,3.3681,3.3781,False,3.3085,3.3582,reg,2995628 +GGB,2017-12-07,3.3980,3.4079,False,3.2092,3.2092,reg,20072547 +GGB,2017-12-08,3.4675,3.5072,False,3.3284,3.4079,reg,13234534 +GGB,2017-12-11,3.4874,3.5718,False,3.4824,3.5172,reg,5993248 +GGB,2017-12-12,3.5967,3.6165,False,3.4377,3.4377,reg,5982062 +GGB,2017-12-13,3.4874,3.5867,False,3.4377,3.5569,reg,6490323 +GGB,2017-12-14,3.4576,3.5122,False,3.4178,3.4278,reg,3359853 +GGB,2017-12-15,3.5271,3.5768,False,3.5072,3.5470,reg,6196806 +GGB,2017-12-18,3.5967,3.6364,False,3.5371,3.5967,reg,4139765 +GGB,2017-12-19,3.6165,3.6265,False,3.5470,3.5768,reg,3414903 +GGB,2017-12-20,3.6463,3.6960,False,3.6364,3.6364,reg,5395302 +GGB,2017-12-21,3.7159,3.7159,False,3.6066,3.6165,reg,5362504 +GGB,2017-12-22,3.6861,3.7060,False,3.6463,3.6762,reg,3507404 +GGB,2017-12-26,3.7060,3.7457,False,3.6662,3.6861,reg,4583456 +GGB,2017-12-27,3.6762,3.7457,False,3.6463,3.7159,reg,3735037 +GGB,2017-12-28,3.7159,3.7258,False,3.6265,3.6563,reg,5264210 +GGB,2017-12-29,3.6960,3.7656,False,3.6563,3.6960,reg,3368199 +GGB,2018-01-02,3.9146,3.9245,False,3.8053,3.8550,reg,6175574 +GGB,2018-01-03,3.9643,4.0537,False,3.9245,3.9643,reg,6661040 +GGB,2018-01-04,4.1133,4.1829,False,4.0438,4.0736,reg,12046362 +GGB,2018-01-05,4.1133,4.1332,False,4.0438,4.1034,reg,12159781 +GGB,2018-01-08,4.2723,4.2822,False,4.1133,4.1332,reg,15647307 +GGB,2018-01-09,4.2922,4.3518,False,4.1929,4.2325,reg,43604050 +GGB,2018-01-10,4.2524,4.3220,False,4.1531,4.1829,reg,17229318 +GGB,2018-01-11,4.6002,4.6598,False,4.3120,4.3319,reg,22764458 +GGB,2018-01-12,4.6300,4.7591,False,4.5107,4.6101,reg,21162873 +GGB,2018-01-16,4.4909,4.6002,False,4.4511,4.5803,reg,14505164 +GGB,2018-01-17,4.6200,4.6796,False,4.4319,4.4611,reg,15240388 +GGB,2018-01-18,4.4213,4.6796,False,4.3839,4.6498,reg,15832104 +GGB,2018-01-19,4.3915,4.4412,False,4.2524,4.3915,reg,14256984 +GGB,2018-01-22,4.3418,4.4412,False,4.3220,4.3716,reg,8629397 +GGB,2018-01-23,4.2325,4.2614,False,4.1531,4.1829,reg,10637653 +GGB,2018-01-24,4.4909,4.5207,False,4.3617,4.3915,reg,16064912 +GGB,2018-01-25,4.5008,4.6896,False,4.4511,4.4611,reg,8993439 +GGB,2018-01-26,4.6598,4.7144,False,4.4809,4.5008,reg,9513413 +GGB,2018-01-29,4.5505,4.6498,False,4.5306,4.6200,reg,8256747 +GGB,2018-01-30,4.5704,4.5902,False,4.4412,4.5207,reg,8918395 +GGB,2018-01-31,4.4511,4.7492,False,4.4462,4.7194,reg,22213745 +GGB,2018-02-01,4.5107,4.6598,False,4.4710,4.5306,reg,18617880 +GGB,2018-02-02,4.4014,4.6101,False,4.3915,4.5207,reg,30369617 +GGB,2018-02-05,4.1729,4.4412,False,4.0934,4.3915,reg,17912657 +GGB,2018-02-06,4.4114,4.4710,False,4.1332,4.1630,reg,15695148 +GGB,2018-02-07,4.2524,4.4511,False,4.2325,4.3816,reg,7975220 +GGB,2018-02-08,4.1034,4.3418,False,4.0934,4.3418,reg,9245308 +GGB,2018-02-09,4.2623,4.2922,False,4.0239,4.1729,reg,10215672 +GGB,2018-02-12,4.3319,4.4114,False,4.2325,4.2623,reg,6242662 +GGB,2018-02-13,4.3617,4.4114,False,4.3021,4.3120,reg,3624814 +GGB,2018-02-14,4.6101,4.6399,False,4.2524,4.2922,reg,9550216 +GGB,2018-02-15,4.6399,4.6498,False,4.5008,4.6200,reg,8955203 +GGB,2018-02-16,4.9578,4.9976,False,4.5207,4.5306,reg,29716805 +GGB,2018-02-20,4.8883,5.0373,False,4.8287,4.9479,reg,15762811 +GGB,2018-02-21,4.8982,5.1019,False,4.8883,5.0373,reg,19648090 +GGB,2018-02-22,4.8982,5.0771,False,4.8883,5.0175,reg,11286062 +GGB,2018-02-23,5.0771,5.0771,False,4.9181,4.9280,reg,8703418 +GGB,2018-02-26,5.2162,5.2261,False,5.0969,5.1764,reg,8233767 +GGB,2018-02-27,5.0572,5.2460,False,5.0373,5.2261,reg,8815284 +GGB,2018-02-28,4.9678,5.2758,False,4.9578,5.2460,reg,18856365 +GGB,2018-03-01,5.1963,5.2658,False,5.1168,5.1565,reg,17451661 +GGB,2018-03-02,5.1267,5.1913,False,4.8933,5.0175,reg,16575076 +GGB,2018-03-05,5.1565,5.2559,False,5.0622,5.0870,reg,13470089 +GGB,2018-03-06,5.0175,5.2857,False,4.9976,5.2758,reg,17297091 +GGB,2018-03-07,5.0969,5.0969,False,4.8485,5.0274,reg,11476326 +GGB,2018-03-08,4.8585,5.0075,False,4.7790,4.9876,reg,14871524 +GGB,2018-03-09,4.8974,4.9969,False,4.8277,4.9671,reg,10785580 +GGB,2018-03-12,4.9571,4.9721,False,4.8874,4.9173,reg,6489155 +GGB,2018-03-13,4.9173,5.0815,False,4.8874,5.0069,reg,8408698 +GGB,2018-03-14,4.8277,5.0368,False,4.8078,5.0069,reg,6962914 +GGB,2018-03-15,4.6485,4.8078,False,4.6286,4.7680,reg,11113912 +GGB,2018-03-16,4.6685,4.7182,False,4.5888,4.5988,reg,11304387 +GGB,2018-03-19,4.5291,4.6485,False,4.4793,4.5490,reg,10482902 +GGB,2018-03-20,4.6884,4.7630,False,4.4893,4.5490,reg,23101282 +GGB,2018-03-21,4.8178,4.8178,False,4.6885,4.7282,reg,8659246 +GGB,2018-03-22,4.5590,4.7630,False,4.5291,4.7083,reg,13754153 +GGB,2018-03-23,4.4594,4.6187,False,4.4495,4.5888,reg,11901529 +GGB,2018-03-26,4.5590,4.6087,False,4.4594,4.5988,reg,7270120 +GGB,2018-03-27,4.4594,4.5789,False,4.4246,4.5590,reg,4788434 +GGB,2018-03-28,4.4296,4.4395,False,4.2504,4.3698,reg,9784816 +GGB,2018-03-29,4.6386,4.6884,False,4.5092,4.5092,reg,6422618 +GGB,2018-04-02,4.6485,4.7481,False,4.5789,4.6386,reg,4411858 +GGB,2018-04-03,4.6585,4.7282,False,4.6286,4.6784,reg,3507572 +GGB,2018-04-04,4.5291,4.5838,False,4.4644,4.5092,reg,5205123 +GGB,2018-04-05,4.8277,4.8675,False,4.6784,4.6784,reg,11030940 +GGB,2018-04-06,4.7083,4.8576,False,4.6585,4.7680,reg,10355881 +GGB,2018-04-09,4.5391,4.7481,False,4.5291,4.7083,reg,9133135 +GGB,2018-04-10,4.6685,4.6983,False,4.5291,4.6286,reg,9036116 +GGB,2018-04-11,4.6585,4.7531,False,4.6286,4.6685,reg,7365110 +GGB,2018-04-12,4.7680,4.8078,False,4.6685,4.6983,reg,4157018 +GGB,2018-04-13,4.7381,4.8377,False,4.7083,4.8178,reg,5302509 +GGB,2018-04-16,4.7282,4.7481,False,4.6386,4.7481,reg,7013579 +GGB,2018-04-17,4.8476,4.8974,False,4.7531,4.7680,reg,6320792 +GGB,2018-04-18,5.0467,5.1064,False,4.9770,5.0168,reg,6730817 +GGB,2018-04-19,4.9969,5.0666,False,4.9173,5.0268,reg,5678678 +GGB,2018-04-20,4.8874,4.9870,False,4.8427,4.9770,reg,6143762 +GGB,2018-04-23,4.7879,4.8576,False,4.7680,4.8178,reg,5179080 +GGB,2018-04-24,4.7779,4.8924,False,4.7083,4.8078,reg,5382071 +GGB,2018-04-25,4.7282,4.7879,False,4.5988,4.6784,reg,8588249 +GGB,2018-04-26,4.8277,4.8675,False,4.7182,4.7580,reg,3209755 +GGB,2018-04-27,4.7182,4.8924,False,4.7182,4.8775,reg,8283571 +GGB,2018-04-30,4.6485,4.7680,False,4.6485,4.7381,reg,3888644 +GGB,2018-05-01,4.5590,4.5888,False,4.4495,4.5590,reg,4560979 +GGB,2018-05-02,4.5191,4.6485,False,4.5002,4.6386,reg,4715654 +GGB,2018-05-03,4.5888,4.6485,False,4.4943,4.5291,reg,7919090 +GGB,2018-05-04,4.6884,4.7481,False,4.5988,4.5988,reg,3650431 +GGB,2018-05-07,4.5291,4.7182,False,4.5191,4.7083,reg,6928902 +GGB,2018-05-08,4.5092,4.5789,False,4.4047,4.5092,reg,11218323 +GGB,2018-05-09,4.7680,4.7680,False,4.6485,4.7083,reg,11118931 +GGB,2018-05-10,4.9770,5.0069,False,4.8675,4.8874,reg,10677251 +GGB,2018-05-11,4.8377,5.0268,False,4.8227,4.9074,reg,7536708 +GGB,2018-05-14,4.7979,4.9472,False,4.7829,4.9372,reg,4761172 +GGB,2018-05-15,4.8178,4.8178,False,4.6286,4.6485,reg,8038725 +GGB,2018-05-16,4.9173,4.9372,False,4.8277,4.8675,reg,8722185 +GGB,2018-05-17,4.7879,4.9721,False,4.7630,4.8775,reg,9219685 +GGB,2018-05-18,4.6784,4.8178,False,4.6436,4.7381,reg,5146006 +GGB,2018-05-21,4.6187,4.8178,False,4.5988,4.7879,reg,7719926 +GGB,2018-05-22,4.5988,4.7182,False,4.5391,4.6187,reg,8833475 +GGB,2018-05-23,4.5600,4.6000,False,4.4700,4.5400,reg,5478633 +GGB,2018-05-24,4.5100,4.5800,False,4.4800,4.5000,reg,21335474 +GGB,2018-05-25,4.3300,4.5000,False,4.2200,4.4800,reg,21963373 +GGB,2018-05-29,4.0000,4.2100,False,3.9900,4.0800,reg,20132795 +GGB,2018-05-30,3.9400,4.0500,False,3.8800,4.0300,reg,16129419 +GGB,2018-05-31,3.9300,4.0550,False,3.9250,3.9900,reg,6593196 +GGB,2018-06-01,4.0900,4.1000,False,3.9000,4.0100,reg,17089407 +GGB,2018-06-04,4.2500,4.2600,False,4.1100,4.1400,reg,16053585 +GGB,2018-06-05,4.2400,4.3800,False,4.1900,4.3200,reg,14723746 +GGB,2018-06-06,4.1800,4.2950,False,4.1300,4.2400,reg,11566416 +GGB,2018-06-07,3.7900,4.0700,False,3.5200,4.0600,reg,22989264 diff --git a/company_library/GGP.csv b/company_library/GGP.csv new file mode 100644 index 00000000..a8c52780 --- /dev/null +++ b/company_library/GGP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GGP,2017-06-08,22.1482,22.5612,False,22.0857,22.3979,reg,5773832 +GGP,2017-06-09,22.3979,22.5468,False,21.7736,22.1097,reg,4324285 +GGP,2017-06-12,23.0798,23.1470,False,22.4171,22.4747,reg,7533578 +GGP,2017-06-13,23.0894,23.3007,False,22.7052,22.9742,reg,5703630 +GGP,2017-06-14,23.0894,23.3103,False,22.8589,23.2911,reg,8217870 +GGP,2017-06-15,23.3007,23.3583,False,22.9069,22.9261,reg,5372293 +GGP,2017-06-16,23.1951,23.3487,False,22.8013,23.3391,reg,10653926 +GGP,2017-06-19,23.1278,23.2335,False,22.8685,23.1759,reg,4456523 +GGP,2017-06-20,22.8397,23.1566,False,22.6380,22.8109,reg,5712209 +GGP,2017-06-21,22.6764,23.0702,False,22.4651,23.0510,reg,5845707 +GGP,2017-06-22,22.5516,22.6284,False,22.1962,22.5612,reg,7853514 +GGP,2017-06-23,22.7340,22.8925,False,22.4939,22.5708,reg,8323466 +GGP,2017-06-26,23.0222,23.3391,False,22.7533,22.7821,reg,4211315 +GGP,2017-06-27,23.0414,23.2911,False,22.9646,22.9646,reg,5158684 +GGP,2017-06-28,23.1278,23.4064,False,23.0702,23.1086,reg,2887905 +GGP,2017-06-29,22.8685,23.3776,False,22.8589,23.0606,reg,4470486 +GGP,2017-06-30,22.6284,23.1470,False,22.3883,23.0126,reg,4957326 +GGP,2017-07-05,22.2154,23.0990,False,22.1578,23.0798,reg,6462915 +GGP,2017-07-06,21.6967,22.1770,False,21.5911,22.1194,reg,5262827 +GGP,2017-07-07,21.8600,21.9369,False,21.6295,21.7448,reg,3483208 +GGP,2017-07-10,21.7064,21.9177,False,21.6775,21.8888,reg,3647302 +GGP,2017-07-11,21.7258,21.7936,False,21.4251,21.7548,reg,5434306 +GGP,2017-07-12,21.8518,22.3465,False,21.7742,21.8615,reg,3828373 +GGP,2017-07-13,22.2398,22.3465,False,21.8809,21.9100,reg,3455283 +GGP,2017-07-14,22.8799,22.8896,False,22.3271,22.3271,reg,4957457 +GGP,2017-07-17,22.9769,23.2000,False,22.7926,22.8799,reg,4619683 +GGP,2017-07-18,22.6957,23.0448,False,22.5599,22.9284,reg,4004643 +GGP,2017-07-19,22.9672,22.9866,False,22.6472,22.6763,reg,3236616 +GGP,2017-07-20,22.9187,23.0836,False,22.7538,22.9672,reg,2906270 +GGP,2017-07-21,22.5793,22.9381,False,22.3562,22.8993,reg,3813291 +GGP,2017-07-24,22.4047,22.6181,False,22.3319,22.6181,reg,3873633 +GGP,2017-07-25,22.7538,22.7684,False,22.2689,22.5308,reg,6261927 +GGP,2017-07-26,23.0351,23.0836,False,22.6375,22.8460,reg,4582608 +GGP,2017-07-27,23.3455,23.3649,False,22.5599,22.9090,reg,4558425 +GGP,2017-07-28,22.0943,23.2776,False,21.9634,23.2679,reg,6785051 +GGP,2017-07-31,21.9294,22.1234,False,21.8130,22.1137,reg,5110078 +GGP,2017-08-01,22.3465,22.5492,False,21.7064,22.2204,reg,7642587 +GGP,2017-08-02,21.2505,21.5512,False,20.4164,21.5124,reg,20477122 +GGP,2017-08-03,21.1244,21.2796,False,20.8140,21.0953,reg,10557660 +GGP,2017-08-04,21.5221,21.5706,False,21.0468,21.1244,reg,8491780 +GGP,2017-08-07,22.0943,22.1234,False,21.3669,21.5221,reg,6259961 +GGP,2017-08-08,21.8324,22.1428,False,21.6676,21.9779,reg,6023939 +GGP,2017-08-09,21.3766,21.8809,False,21.3378,21.7936,reg,6591978 +GGP,2017-08-10,20.9110,21.4154,False,20.8722,21.3572,reg,5415088 +GGP,2017-08-11,20.5619,20.9207,False,20.4067,20.6977,reg,6173480 +GGP,2017-08-14,21.0759,21.1293,False,20.5716,20.6492,reg,4650649 +GGP,2017-08-15,20.4649,21.0177,False,20.4067,21.0080,reg,5446281 +GGP,2017-08-16,20.7074,20.8868,False,20.4988,20.5425,reg,6448965 +GGP,2017-08-17,20.3388,20.8722,False,20.3388,20.7074,reg,5524204 +GGP,2017-08-18,19.8829,20.2612,False,19.8102,20.2030,reg,9025967 +GGP,2017-08-21,20.1545,20.1933,False,19.6987,19.8829,reg,4299276 +GGP,2017-08-22,19.9508,20.2709,False,19.9508,20.2030,reg,2743294 +GGP,2017-08-23,20.5134,20.5716,False,19.8538,19.9217,reg,3793116 +GGP,2017-08-24,20.1254,20.9692,False,20.0866,20.7171,reg,6236691 +GGP,2017-08-25,20.3970,20.5328,False,19.9945,20.1545,reg,3647627 +GGP,2017-08-28,20.1060,20.4552,False,19.9799,20.4164,reg,3709511 +GGP,2017-08-29,20.0866,20.2127,False,19.9363,19.9605,reg,3802747 +GGP,2017-08-30,20.2612,20.2806,False,19.7666,20.0769,reg,3121047 +GGP,2017-08-31,20.1254,20.4067,False,20.0478,20.3582,reg,4855411 +GGP,2017-09-01,20.5619,20.7849,False,20.1642,20.2030,reg,5148712 +GGP,2017-09-05,20.3097,20.6977,False,20.1060,20.5522,reg,5705456 +GGP,2017-09-06,20.4843,20.8334,False,20.3485,20.4358,reg,3891388 +GGP,2017-09-07,20.7171,20.7946,False,20.4649,20.5231,reg,4211019 +GGP,2017-09-08,20.6395,20.7559,False,20.5328,20.6492,reg,2979087 +GGP,2017-09-11,20.9401,21.0468,False,20.7268,20.7849,reg,4264895 +GGP,2017-09-12,20.5328,21.1244,False,20.4358,20.9013,reg,4484414 +GGP,2017-09-13,20.8819,20.8819,False,20.5134,20.5716,reg,5620995 +GGP,2017-09-14,21.0468,21.1147,False,20.7559,20.8819,reg,5160973 +GGP,2017-09-15,21.1632,21.1923,False,20.8625,21.0371,reg,14486663 +GGP,2017-09-18,20.7171,21.3281,False,20.6201,21.1632,reg,6091445 +GGP,2017-09-19,20.3194,20.7365,False,20.1060,20.6783,reg,8551865 +GGP,2017-09-20,20.1254,20.4067,False,20.0769,20.3582,reg,5747132 +GGP,2017-09-21,20.1157,20.3450,False,20.0575,20.1545,reg,4898276 +GGP,2017-09-22,19.8829,20.1836,False,19.8344,20.0963,reg,4887119 +GGP,2017-09-25,20.1254,20.3000,False,19.8926,19.9508,reg,6381028 +GGP,2017-09-26,20.4067,20.7268,False,20.2709,20.4067,reg,9481959 +GGP,2017-09-27,20.0769,20.5619,False,20.0381,20.4164,reg,5543636 +GGP,2017-09-28,20.6395,20.6977,False,20.0284,20.0575,reg,7797479 +GGP,2017-09-29,20.1448,20.7074,False,20.0575,20.5813,reg,6803869 +GGP,2017-10-02,19.9702,20.2127,False,19.9605,20.1545,reg,4875138 +GGP,2017-10-03,20.1254,20.1836,False,19.8393,20.0187,reg,3017669 +GGP,2017-10-04,20.5134,20.5328,False,20.0769,20.0769,reg,7532079 +GGP,2017-10-05,20.8916,21.1341,False,20.5716,20.5813,reg,6063943 +GGP,2017-10-06,20.5716,20.7849,False,20.4649,20.7462,reg,4133145 +GGP,2017-10-09,20.6492,20.7753,False,20.5473,20.5716,reg,2433871 +GGP,2017-10-10,20.9886,21.0177,False,20.6880,20.7268,reg,4270438 +GGP,2017-10-11,21.0274,21.1341,False,20.8722,21.0759,reg,3695352 +GGP,2017-10-12,21.0274,21.1842,False,20.7531,20.9882,reg,6229025 +GGP,2017-10-13,21.2234,21.3949,False,20.9392,21.1254,reg,4267681 +GGP,2017-10-16,21.0176,21.2430,False,20.9000,21.2332,reg,2647573 +GGP,2017-10-17,21.1352,21.1646,False,20.9294,20.9392,reg,2514301 +GGP,2017-10-18,20.7531,21.2038,False,20.7139,21.1156,reg,3021764 +GGP,2017-10-19,20.8315,21.0372,False,20.6600,20.7825,reg,3582961 +GGP,2017-10-20,20.7433,20.9196,False,20.6355,20.9196,reg,5951452 +GGP,2017-10-23,20.8804,21.0078,False,20.6747,20.8217,reg,4060936 +GGP,2017-10-24,20.4591,20.9294,False,20.4395,20.9000,reg,4736699 +GGP,2017-10-25,20.1848,20.4395,False,19.7879,20.2631,reg,6998262 +GGP,2017-10-26,20.0378,20.4983,False,19.7683,20.4885,reg,6814440 +GGP,2017-10-27,19.5479,19.9496,False,19.4009,19.9496,reg,10249372 +GGP,2017-10-30,19.5479,19.8467,False,19.5283,19.5283,reg,8055838 +GGP,2017-10-31,19.0677,19.5969,False,18.4798,19.5185,reg,12046720 +GGP,2017-11-01,19.0481,19.3029,False,19.0089,19.1069,reg,6865644 +GGP,2017-11-02,19.2735,19.3323,False,18.9502,19.0383,reg,6405347 +GGP,2017-11-03,18.7150,19.1462,False,18.4504,19.0775,reg,11541802 +GGP,2017-11-06,18.6268,19.0383,False,18.6072,18.6366,reg,8332314 +GGP,2017-11-07,21.7525,22.2522,False,18.6268,18.6268,reg,52528528 +GGP,2017-11-08,21.3214,21.7721,False,21.0617,21.7035,reg,21977401 +GGP,2017-11-09,21.5565,21.9681,False,21.1156,21.2332,reg,11629607 +GGP,2017-11-10,21.7525,21.8309,False,21.4390,21.4977,reg,7029028 +GGP,2017-11-13,23.5652,23.7416,False,22.8891,23.1733,reg,31738741 +GGP,2017-11-14,23.4672,23.6142,False,23.2713,23.4672,reg,11886057 +GGP,2017-11-15,23.3692,23.5162,False,22.9871,23.3888,reg,16216017 +GGP,2017-11-16,23.4378,23.5162,False,23.2125,23.3497,reg,7637140 +GGP,2017-11-17,23.1831,23.5750,False,23.1243,23.3790,reg,6801552 +GGP,2017-11-20,22.9577,23.1929,False,22.8401,23.1831,reg,13203615 +GGP,2017-11-21,22.8793,22.9822,False,22.7813,22.9675,reg,10936169 +GGP,2017-11-22,22.8695,22.9773,False,22.7813,22.8499,reg,9841351 +GGP,2017-11-27,22.7715,22.9479,False,22.6932,22.8793,reg,8856182 +GGP,2017-11-28,22.8793,22.9381,False,22.6442,22.7324,reg,5862698 +GGP,2017-11-29,22.9283,23.0263,False,22.7617,22.8793,reg,5429492 +GGP,2017-11-30,23.0263,23.0949,False,22.7813,22.8989,reg,6117280 +GGP,2017-12-01,23.1145,23.2370,False,22.9479,23.0949,reg,5310933 +GGP,2017-12-04,23.1537,23.3301,False,23.0753,23.1929,reg,6724713 +GGP,2017-12-05,23.0655,23.1635,False,22.9969,23.1243,reg,3748490 +GGP,2017-12-06,22.9283,23.1439,False,22.8695,23.1243,reg,5329797 +GGP,2017-12-07,22.9283,23.0165,False,22.8401,22.9381,reg,6489238 +GGP,2017-12-08,22.9577,23.0067,False,22.8107,23.0067,reg,5466093 +GGP,2017-12-11,22.9185,23.2223,False,22.7813,22.9773,reg,9520433 +GGP,2017-12-12,23.2909,23.4084,False,22.9528,23.2909,reg,12936955 +GGP,2017-12-13,23.2125,23.3888,False,23.0851,23.1929,reg,6419394 +GGP,2017-12-14,23.1630,23.3312,False,23.1086,23.2718,reg,4839778 +GGP,2017-12-15,23.0542,23.2619,False,23.0443,23.0938,reg,13093736 +GGP,2017-12-18,23.0246,23.2916,False,22.9949,23.1432,reg,6963848 +GGP,2017-12-19,23.1136,23.2026,False,22.9949,23.0740,reg,6086650 +GGP,2017-12-20,22.8465,23.2026,False,22.8366,23.1630,reg,5244875 +GGP,2017-12-21,22.8169,23.0048,False,22.7427,22.9850,reg,3207266 +GGP,2017-12-22,23.1432,23.3114,False,22.7674,22.8564,reg,6001076 +GGP,2017-12-26,23.2224,23.3509,False,22.9454,23.1432,reg,4649117 +GGP,2017-12-27,23.2125,23.3954,False,23.1729,23.2421,reg,5553723 +GGP,2017-12-28,23.1630,23.3312,False,23.1334,23.3213,reg,3039564 +GGP,2017-12-29,23.1334,23.2916,False,23.0938,23.2125,reg,3957256 +GGP,2018-01-02,23.4795,23.5982,False,23.1235,23.2125,reg,3179439 +GGP,2018-01-03,23.3213,23.5537,False,23.2520,23.4894,reg,2886625 +GGP,2018-01-04,23.0048,23.3806,False,22.9459,23.3806,reg,4042562 +GGP,2018-01-05,23.4894,23.5092,False,22.9652,23.0740,reg,5561617 +GGP,2018-01-08,23.3015,23.5191,False,23.2619,23.4696,reg,5827863 +GGP,2018-01-09,22.9850,23.4301,False,22.9553,23.3509,reg,4002413 +GGP,2018-01-10,23.0641,23.1630,False,22.8564,22.9257,reg,4612303 +GGP,2018-01-11,22.9751,23.1136,False,22.9355,23.0740,reg,3762307 +GGP,2018-01-12,22.9355,23.0938,False,22.8663,23.0147,reg,5357815 +GGP,2018-01-16,22.8268,23.2323,False,22.8169,23.0641,reg,3815400 +GGP,2018-01-17,22.9553,23.0048,False,22.8070,22.9454,reg,4503682 +GGP,2018-01-18,22.7377,22.9553,False,22.6487,22.9454,reg,7616632 +GGP,2018-01-19,22.7971,22.8317,False,22.6685,22.7872,reg,5734346 +GGP,2018-01-22,22.9158,22.9158,False,22.5844,22.7575,reg,3978018 +GGP,2018-01-23,23.3410,23.3608,False,22.8366,22.8366,reg,4459703 +GGP,2018-01-24,23.3905,23.4004,False,23.0938,23.2817,reg,5319789 +GGP,2018-01-25,23.3410,23.4400,False,23.0048,23.3509,reg,4941653 +GGP,2018-01-26,23.5883,23.5982,False,23.2125,23.3707,reg,4170800 +GGP,2018-01-29,23.1828,23.5586,False,23.1136,23.5290,reg,3630085 +GGP,2018-01-30,22.8564,23.2718,False,22.8169,23.1432,reg,2934196 +GGP,2018-01-31,22.7773,23.0048,False,22.0949,22.9751,reg,7960496 +GGP,2018-02-01,22.5894,22.9603,False,22.4213,22.8268,reg,3429825 +GGP,2018-02-02,22.2729,22.4806,False,21.9070,22.3026,reg,4854950 +GGP,2018-02-05,21.3927,22.2432,False,21.3086,22.1245,reg,5707874 +GGP,2018-02-06,21.3531,21.3630,False,20.7003,21.2146,reg,7127994 +GGP,2018-02-07,21.7289,22.2828,False,21.3432,21.3432,reg,5690968 +GGP,2018-02-08,21.3828,21.8476,False,21.2740,21.6399,reg,7092441 +GGP,2018-02-09,21.9663,22.2234,False,20.8932,21.4718,reg,9134880 +GGP,2018-02-12,22.2531,22.3916,False,21.3135,22.0158,reg,10253353 +GGP,2018-02-13,22.1048,22.1839,False,21.4520,22.1443,reg,6686868 +GGP,2018-02-14,21.5212,21.9762,False,21.3729,21.9168,reg,6460656 +GGP,2018-02-15,21.8377,21.8674,False,21.5905,21.6004,reg,3552628 +GGP,2018-02-16,21.7586,21.9960,False,21.5806,21.7784,reg,3582186 +GGP,2018-02-20,21.3828,21.8674,False,21.3828,21.7289,reg,5442825 +GGP,2018-02-21,20.8685,21.4619,False,20.8685,21.3234,reg,6221386 +GGP,2018-02-22,21.0465,21.3135,False,20.9476,20.9476,reg,3368758 +GGP,2018-02-23,21.2839,21.3234,False,21.0861,21.1157,reg,4894194 +GGP,2018-02-26,21.6498,21.7092,False,21.3234,21.5311,reg,3882823 +GGP,2018-02-27,20.8289,21.7685,False,20.8289,21.6993,reg,3577742 +GGP,2018-02-28,20.9377,21.1355,False,20.7992,20.8981,reg,8655307 +GGP,2018-03-01,20.9575,21.3531,False,20.6707,20.8091,reg,2997568 +GGP,2018-03-02,20.8289,21.1454,False,20.6113,20.9476,reg,3106071 +GGP,2018-03-05,21.1157,21.2443,False,20.6707,20.6707,reg,3507292 +GGP,2018-03-06,21.1256,21.2344,False,20.8339,21.1256,reg,2114006 +GGP,2018-03-07,21.0168,21.1553,False,20.7547,21.0069,reg,4671507 +GGP,2018-03-08,20.8784,21.0960,False,20.7943,21.0861,reg,2399907 +GGP,2018-03-09,20.8981,20.9674,False,20.6410,20.9278,reg,2289780 +GGP,2018-03-12,21.1256,21.1652,False,20.8388,20.8388,reg,3564769 +GGP,2018-03-13,21.1949,21.4421,False,21.1058,21.2146,reg,3887054 +GGP,2018-03-14,21.4520,21.4520,False,21.1157,21.2443,reg,3840248 +GGP,2018-03-15,21.3927,21.5311,False,21.1949,21.4916,reg,3716944 +GGP,2018-03-16,21.4817,21.5509,False,21.2863,21.4124,reg,9551379 +GGP,2018-03-19,21.2839,22.0059,False,21.0762,21.8971,reg,6510694 +GGP,2018-03-20,21.0069,21.4619,False,20.9575,21.3729,reg,3547786 +GGP,2018-03-21,20.8289,21.1355,False,20.7102,21.0069,reg,4519213 +GGP,2018-03-22,20.8883,21.1949,False,20.7498,20.7795,reg,4009253 +GGP,2018-03-23,20.9179,21.1256,False,20.8586,20.8981,reg,4059746 +GGP,2018-03-26,20.9773,21.0663,False,20.7251,21.0663,reg,3065190 +GGP,2018-03-27,19.8597,20.9575,False,19.8003,20.9179,reg,23860155 +GGP,2018-03-28,20.3245,20.4432,False,19.9289,19.9289,reg,8027418 +GGP,2018-03-29,20.2355,20.5916,False,20.2256,20.4630,reg,6972500 +GGP,2018-04-02,20.1860,20.3047,False,19.9635,20.2355,reg,6678579 +GGP,2018-04-03,20.1267,20.3443,False,20.0476,20.1959,reg,6280889 +GGP,2018-04-04,20.3443,20.3937,False,19.9388,19.9981,reg,5635664 +GGP,2018-04-05,20.2652,20.3443,False,20.1564,20.3443,reg,5389588 +GGP,2018-04-06,20.0278,20.3740,False,20.0031,20.2751,reg,6058394 +GGP,2018-04-09,19.9091,20.1069,False,19.8795,20.0773,reg,6207475 +GGP,2018-04-10,19.9289,20.0377,False,19.8893,19.9685,reg,5399402 +GGP,2018-04-11,19.8300,20.0278,False,19.7509,19.8795,reg,8800253 +GGP,2018-04-12,19.8500,19.9500,False,19.7000,19.9400,reg,6523179 +GGP,2018-04-13,19.8000,19.9300,False,19.6450,19.8800,reg,5574873 +GGP,2018-04-16,19.7700,19.8600,False,19.7100,19.8600,reg,5722764 +GGP,2018-04-17,20.3200,20.4500,False,19.7950,19.8300,reg,7316044 +GGP,2018-04-18,20.3200,20.4300,False,20.2650,20.3800,reg,8296170 +GGP,2018-04-19,19.9000,20.3200,False,19.8050,20.3200,reg,8485961 +GGP,2018-04-20,19.6400,20.0500,False,19.5800,20.0200,reg,7395159 +GGP,2018-04-23,19.4900,19.6800,False,19.3500,19.5600,reg,7050789 +GGP,2018-04-24,19.4000,19.5200,False,19.3050,19.4700,reg,7549593 +GGP,2018-04-25,19.3900,19.4200,False,19.2400,19.4000,reg,4586502 +GGP,2018-04-26,19.7100,19.8400,False,19.3300,19.4200,reg,5003347 +GGP,2018-04-27,19.9600,20.0800,False,19.6000,19.6700,reg,7175252 +GGP,2018-04-30,19.9900,20.0300,False,19.7500,20.0000,reg,11217651 +GGP,2018-05-01,19.9300,20.1000,False,19.9250,20.0200,reg,7922488 +GGP,2018-05-02,19.5700,19.9200,False,19.5700,19.7800,reg,11583892 +GGP,2018-05-03,19.4900,19.6500,False,19.0900,19.5000,reg,5976420 +GGP,2018-05-04,19.7800,19.8200,False,19.4000,19.4700,reg,5618960 +GGP,2018-05-07,20.1100,20.1200,False,19.7700,19.8700,reg,5297139 +GGP,2018-05-08,20.0500,20.1700,False,19.9900,20.1300,reg,6183524 +GGP,2018-05-09,20.3000,20.3100,False,20.0400,20.0500,reg,5769455 +GGP,2018-05-10,20.4200,20.4600,False,20.2250,20.3600,reg,4561074 +GGP,2018-05-11,20.6400,20.6600,False,20.3650,20.4700,reg,5475086 +GGP,2018-05-14,20.5000,20.7700,False,20.4200,20.5800,reg,6440008 +GGP,2018-05-15,20.4200,20.5000,False,20.2500,20.4000,reg,7049665 +GGP,2018-05-16,20.3000,20.6200,False,20.2500,20.4900,reg,6680456 +GGP,2018-05-17,20.3900,20.4500,False,20.2500,20.2500,reg,4786697 +GGP,2018-05-18,20.2800,20.4600,False,20.2700,20.3700,reg,9000683 +GGP,2018-05-21,20.3400,20.5400,False,20.2400,20.4300,reg,4753917 +GGP,2018-05-22,20.3800,20.4500,False,20.2900,20.3400,reg,5420546 +GGP,2018-05-23,20.5200,20.6200,False,20.3900,20.4200,reg,3604986 +GGP,2018-05-24,20.5700,20.6300,False,20.4400,20.5100,reg,4901412 +GGP,2018-05-25,20.5500,20.6500,False,20.4900,20.6000,reg,5939298 +GGP,2018-05-29,20.5000,20.5600,False,20.3700,20.4700,reg,5335006 +GGP,2018-05-30,20.6400,20.7500,False,20.4400,20.4400,reg,9224204 +GGP,2018-05-31,20.2800,20.6000,False,20.2600,20.6000,reg,12239053 +GGP,2018-06-01,20.3600,20.5100,False,20.2900,20.3900,reg,4537667 +GGP,2018-06-04,20.4200,20.5000,False,20.2500,20.4700,reg,5100274 +GGP,2018-06-05,20.3900,20.5100,False,20.3250,20.4800,reg,7215552 +GGP,2018-06-06,20.4500,20.4500,False,20.2800,20.3700,reg,4110593 +GGP,2018-06-07,20.6200,20.6550,False,20.3850,20.4400,reg,5528202 diff --git a/company_library/GHDX.csv b/company_library/GHDX.csv index e392e92b..66b780aa 100644 --- a/company_library/GHDX.csv +++ b/company_library/GHDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GHDX,2017-06-06,32.2100,32.9200,False,31.4700,32.3000,reg,118311 -GHDX,2017-06-07,32.1300,32.5400,False,31.8300,32.2900,reg,89738 -GHDX,2017-06-08,32.3500,32.4300,False,31.7650,32.1300,reg,65076 GHDX,2017-06-09,31.9200,32.6800,False,31.7001,32.2100,reg,125909 GHDX,2017-06-12,31.6400,32.0600,False,31.3200,31.7400,reg,77488 GHDX,2017-06-13,32.1000,32.1800,False,31.3000,31.7100,reg,77770 @@ -249,3 +246,6 @@ GHDX,2018-05-31,39.9200,40.3242,False,39.6650,39.8300,reg,139715 GHDX,2018-06-01,39.6850,40.6750,False,39.5000,40.1800,reg,213487 GHDX,2018-06-04,48.8400,49.0000,False,42.4600,43.4900,reg,1340620 GHDX,2018-06-05,48.4800,49.2200,False,46.8100,48.5000,reg,540113 +GHDX,2018-06-06,49.4500,51.1600,False,47.6726,47.9800,reg,574291 +GHDX,2018-06-07,51.7200,52.3900,False,48.9600,49.2900,reg,522327 +GHDX,2018-06-08,51.4600,53.6495,False,51.2900,51.6300,reg,396055 diff --git a/company_library/GHG.csv b/company_library/GHG.csv new file mode 100644 index 00000000..3ad82664 --- /dev/null +++ b/company_library/GHG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GHG,2017-06-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-06-30,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-10,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-17,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-24,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-25,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-07-31,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-03,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-04,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-10,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-17,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-24,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-25,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-30,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-08-31,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-25,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-09-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-03,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-04,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-10,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-17,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-24,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-25,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-30,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-10-31,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-03,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-10,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-17,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-11-30,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-04,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2017-12-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-03,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-04,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-10,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-11,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-17,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-18,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-24,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-25,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-29,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-30,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-01-31,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-27,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-02-28,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-01,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-02,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-05,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-06,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-07,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-08,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-09,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-12,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-13,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-14,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-15,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-16,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-19,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-20,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-21,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-22,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-23,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-26,14.4000,14.4000,True,14.4000,14.4000,reg,0 +GHG,2018-03-27,13.0000,14.7000,False,12.7800,14.4000,reg,4113830 +GHG,2018-03-28,13.0300,13.2200,False,12.5200,12.9000,reg,694176 +GHG,2018-03-29,12.7500,13.1000,False,12.2800,13.0400,reg,695335 +GHG,2018-04-02,12.9100,12.9700,False,12.5000,12.7200,reg,102787 +GHG,2018-04-03,12.9500,13.0000,False,12.7600,12.9000,reg,139482 +GHG,2018-04-04,12.9000,13.0000,False,12.6800,12.8400,reg,154526 +GHG,2018-04-05,12.5700,13.0500,False,12.5000,12.9000,reg,248443 +GHG,2018-04-06,12.6800,12.7100,False,12.2600,12.4900,reg,150990 +GHG,2018-04-09,12.2800,12.6800,False,11.8200,12.6800,reg,215452 +GHG,2018-04-10,12.0100,12.4800,False,11.8800,12.4800,reg,190576 +GHG,2018-04-11,11.9700,12.1600,False,11.7300,11.9100,reg,180339 +GHG,2018-04-12,11.3900,11.9400,False,11.2500,11.9000,reg,168315 +GHG,2018-04-13,11.0200,11.2800,False,10.7500,11.2300,reg,329707 +GHG,2018-04-16,10.9800,11.8500,False,10.8350,10.9300,reg,125524 +GHG,2018-04-17,12.3200,12.4500,False,10.8800,10.8800,reg,86677 +GHG,2018-04-18,11.9700,12.4500,False,11.6500,12.3300,reg,51498 +GHG,2018-04-19,11.9100,12.0900,False,11.8700,11.9100,reg,40112 +GHG,2018-04-20,10.8100,11.9100,False,10.8000,11.9100,reg,103331 +GHG,2018-04-23,10.9100,11.5563,False,10.8200,10.8200,reg,263143 +GHG,2018-04-24,11.4800,11.6000,False,10.9500,10.9900,reg,279524 +GHG,2018-04-25,12.1000,12.1000,False,11.2200,11.4000,reg,56210 +GHG,2018-04-26,11.3200,12.1800,False,10.9600,12.0100,reg,450790 +GHG,2018-04-27,11.4500,11.5000,False,11.0610,11.1232,reg,11461 +GHG,2018-04-30,11.0000,11.4500,False,10.9500,11.4500,reg,186614 +GHG,2018-05-01,11.4500,11.4500,False,11.0800,11.0800,reg,22348 +GHG,2018-05-02,11.0500,11.2500,False,11.0109,11.2400,reg,45464 +GHG,2018-05-03,11.0100,11.1700,False,11.0000,11.0500,reg,122184 +GHG,2018-05-04,11.5200,11.6700,False,11.0000,11.0300,reg,126591 +GHG,2018-05-07,11.8600,11.9300,False,11.4400,11.6500,reg,132414 +GHG,2018-05-08,12.1100,12.2200,False,11.8550,11.8900,reg,243127 +GHG,2018-05-09,13.2500,13.2500,False,12.0600,12.3700,reg,149067 +GHG,2018-05-10,13.0100,13.4500,False,12.7200,13.3100,reg,96890 +GHG,2018-05-11,13.4900,13.6500,False,13.0000,13.0400,reg,67614 +GHG,2018-05-14,13.2300,13.6000,False,13.0650,13.4500,reg,215287 +GHG,2018-05-15,13.5400,13.7000,False,13.2550,13.2550,reg,166938 +GHG,2018-05-16,14.3700,14.6900,False,13.2348,13.4600,reg,398496 +GHG,2018-05-17,15.4800,15.8000,False,14.3900,14.6500,reg,1034745 +GHG,2018-05-18,16.3300,16.5000,False,15.6750,15.7400,reg,338242 +GHG,2018-05-21,17.1100,17.8700,False,16.4000,16.4000,reg,374748 +GHG,2018-05-22,17.2500,17.8000,False,17.0110,17.3500,reg,206066 +GHG,2018-05-23,17.0000,17.3000,False,16.8800,17.1900,reg,215420 +GHG,2018-05-24,16.7400,17.3000,False,16.5700,16.8800,reg,312160 +GHG,2018-05-25,17.0300,17.0900,False,16.6101,16.7100,reg,99653 +GHG,2018-05-29,17.0300,17.0900,False,16.6400,17.0600,reg,282514 +GHG,2018-05-30,18.0200,18.2400,False,16.9400,17.0400,reg,308692 +GHG,2018-05-31,18.7200,19.1300,False,17.8100,18.0000,reg,617298 +GHG,2018-06-01,20.8300,21.1600,False,18.7500,19.3000,reg,807836 +GHG,2018-06-04,20.7700,21.0900,False,18.7700,21.0900,reg,402227 +GHG,2018-06-05,20.8900,21.9064,False,20.0600,20.6900,reg,313332 +GHG,2018-06-06,22.2000,22.8900,False,20.5600,20.8500,reg,337915 +GHG,2018-06-07,22.0000,23.2900,False,21.7900,22.1600,reg,361542 diff --git a/company_library/GIB.csv b/company_library/GIB.csv new file mode 100644 index 00000000..85047824 --- /dev/null +++ b/company_library/GIB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GIB,2017-06-08,50.2400,50.2500,False,49.7100,49.8100,reg,151622 +GIB,2017-06-09,49.8900,50.7400,False,49.4500,50.4100,reg,181185 +GIB,2017-06-12,49.6200,49.9200,False,48.9400,49.3900,reg,165198 +GIB,2017-06-13,49.9300,50.1900,False,49.5600,49.9200,reg,123128 +GIB,2017-06-14,49.6400,50.3300,False,49.4400,50.0200,reg,150709 +GIB,2017-06-15,49.7800,49.8300,False,48.9500,49.3000,reg,180265 +GIB,2017-06-16,49.9900,50.0600,False,49.3800,49.7700,reg,432271 +GIB,2017-06-19,50.5500,50.6300,False,50.0500,50.0500,reg,131857 +GIB,2017-06-20,50.1800,50.4500,False,50.0000,50.3500,reg,124268 +GIB,2017-06-21,50.4200,50.6400,False,50.0500,50.1800,reg,111267 +GIB,2017-06-22,51.0800,51.2300,False,50.3500,50.4600,reg,148890 +GIB,2017-06-23,51.2200,51.4700,False,50.7100,50.9500,reg,143603 +GIB,2017-06-26,51.3100,51.8000,False,51.1900,51.2600,reg,111339 +GIB,2017-06-27,51.4400,51.6200,False,51.0500,51.2700,reg,193399 +GIB,2017-06-28,51.6600,51.8800,False,51.3600,51.5800,reg,158907 +GIB,2017-06-29,51.0000,51.5400,False,50.4000,51.5400,reg,197058 +GIB,2017-06-30,51.0700,51.3400,False,50.6300,51.0600,reg,272778 +GIB,2017-07-05,50.6000,50.7200,False,49.9701,50.6600,reg,208947 +GIB,2017-07-06,50.4100,50.7200,False,50.0500,50.3600,reg,121227 +GIB,2017-07-07,50.9400,51.0700,False,50.1700,50.6000,reg,117666 +GIB,2017-07-10,51.1900,51.4300,False,50.7200,50.7200,reg,156773 +GIB,2017-07-11,51.0700,51.2100,False,50.7400,51.2100,reg,98059 +GIB,2017-07-12,52.3100,52.5300,False,51.1400,51.1400,reg,163632 +GIB,2017-07-13,52.5800,52.6300,False,52.1300,52.1300,reg,153378 +GIB,2017-07-14,52.9600,53.0800,False,52.4600,52.5400,reg,186405 +GIB,2017-07-17,52.2200,52.8700,False,52.0100,52.7800,reg,152629 +GIB,2017-07-18,52.6600,52.8000,False,52.1200,52.2500,reg,106461 +GIB,2017-07-19,52.2300,52.7700,False,52.1800,52.4100,reg,187034 +GIB,2017-07-20,52.4000,52.6200,False,52.0400,52.2500,reg,119061 +GIB,2017-07-21,52.6500,52.7200,False,52.2000,52.4600,reg,112875 +GIB,2017-07-24,53.0200,53.0600,False,52.5500,52.5700,reg,127235 +GIB,2017-07-25,53.0900,53.3000,False,52.8800,53.0000,reg,103476 +GIB,2017-07-26,53.5300,53.6200,False,52.8600,53.0500,reg,111348 +GIB,2017-07-27,52.9700,53.6500,False,52.4350,53.4500,reg,207105 +GIB,2017-07-28,52.9400,53.2300,False,52.7200,52.9500,reg,140929 +GIB,2017-07-31,52.8100,53.0000,False,52.3100,52.8100,reg,156812 +GIB,2017-08-01,52.9400,53.6200,False,52.2200,52.8600,reg,186790 +GIB,2017-08-02,51.1000,52.0000,False,49.9800,51.9000,reg,345366 +GIB,2017-08-03,51.4700,52.2000,False,51.1500,51.1500,reg,159664 +GIB,2017-08-04,51.4500,51.9400,False,51.0100,51.5700,reg,138630 +GIB,2017-08-07,51.1800,51.4800,False,51.0400,51.3100,reg,67125 +GIB,2017-08-08,50.6100,51.1400,False,50.5100,50.9600,reg,216260 +GIB,2017-08-09,50.1100,50.4000,False,49.8800,50.3500,reg,320717 +GIB,2017-08-10,49.2000,50.0400,False,49.1100,49.7800,reg,191863 +GIB,2017-08-11,49.5500,49.7100,False,49.0200,49.0400,reg,138626 +GIB,2017-08-14,49.7200,50.3000,False,49.4000,49.7400,reg,177465 +GIB,2017-08-15,49.6100,49.8300,False,49.4500,49.6200,reg,139494 +GIB,2017-08-16,50.2300,50.5100,False,49.6700,49.6700,reg,167536 +GIB,2017-08-17,50.0500,50.6300,False,50.0400,50.2300,reg,154195 +GIB,2017-08-18,49.8200,50.2400,False,49.3500,50.2200,reg,174693 +GIB,2017-08-21,49.9800,50.0200,False,49.5900,49.6900,reg,95559 +GIB,2017-08-22,49.8100,50.1000,False,49.7000,49.9500,reg,95259 +GIB,2017-08-23,49.8700,50.3300,False,49.5500,49.7000,reg,94069 +GIB,2017-08-24,49.8900,50.1900,False,49.8500,49.9400,reg,81578 +GIB,2017-08-25,49.9400,50.1800,False,49.9400,49.9600,reg,120844 +GIB,2017-08-28,49.7400,50.2400,False,49.6500,49.9800,reg,163062 +GIB,2017-08-29,49.8900,50.0500,False,49.4100,49.4100,reg,110773 +GIB,2017-08-30,49.9800,50.3300,False,49.6200,49.8000,reg,196277 +GIB,2017-08-31,50.8500,50.9400,False,50.0300,50.2200,reg,168193 +GIB,2017-09-01,51.4300,51.5900,False,50.8500,50.8500,reg,188764 +GIB,2017-09-05,51.1800,51.3500,False,50.8800,50.9100,reg,186927 +GIB,2017-09-06,51.4800,51.9000,False,50.8000,50.9100,reg,134058 +GIB,2017-09-07,52.1200,52.4500,False,51.6200,51.6500,reg,175671 +GIB,2017-09-08,51.9300,52.2600,False,51.8600,52.1100,reg,120150 +GIB,2017-09-11,52.2200,52.3400,False,51.8700,51.9500,reg,204868 +GIB,2017-09-12,51.9400,52.3600,False,51.8800,52.0600,reg,160473 +GIB,2017-09-13,51.8400,52.0200,False,51.7100,51.8900,reg,178305 +GIB,2017-09-14,52.0600,52.1600,False,51.6200,51.6400,reg,151308 +GIB,2017-09-15,51.4800,52.1400,False,51.2900,52.1400,reg,348869 +GIB,2017-09-18,51.2500,51.7000,False,50.9700,51.4400,reg,235855 +GIB,2017-09-19,51.9600,52.0400,False,50.8700,51.0200,reg,261966 +GIB,2017-09-20,51.8700,52.3700,False,51.6000,51.8900,reg,130054 +GIB,2017-09-21,51.4700,51.8000,False,51.3900,51.6600,reg,129803 +GIB,2017-09-22,51.4400,51.7600,False,51.0700,51.6700,reg,190207 +GIB,2017-09-25,51.0800,51.3400,False,50.9400,51.2500,reg,168688 +GIB,2017-09-26,51.5800,51.6600,False,50.7301,51.0400,reg,281540 +GIB,2017-09-27,51.4000,51.8268,False,51.2600,51.6600,reg,170882 +GIB,2017-09-28,51.6500,51.8000,False,51.1400,51.1500,reg,215023 +GIB,2017-09-29,51.8700,52.0700,False,51.5300,51.6300,reg,158434 +GIB,2017-10-02,51.4300,51.8300,False,51.2300,51.4900,reg,118274 +GIB,2017-10-03,51.1200,51.5900,False,51.0300,51.3600,reg,200660 +GIB,2017-10-04,51.7900,51.9000,False,51.0700,51.1000,reg,141522 +GIB,2017-10-05,52.1200,52.3400,False,51.7000,51.7800,reg,120621 +GIB,2017-10-06,52.3900,52.5600,False,51.9200,52.0300,reg,152460 +GIB,2017-10-09,52.4800,52.6300,False,52.0700,52.1600,reg,92084 +GIB,2017-10-10,52.6000,52.7100,False,52.2900,52.5900,reg,136205 +GIB,2017-10-11,52.8200,52.9100,False,52.5300,52.7100,reg,109373 +GIB,2017-10-12,52.7900,52.9900,False,52.5300,52.7300,reg,105146 +GIB,2017-10-13,53.3000,53.3900,False,52.7800,52.8700,reg,338158 +GIB,2017-10-16,52.8400,53.1000,False,52.5900,52.9900,reg,139126 +GIB,2017-10-17,53.3700,53.4000,False,52.6500,52.6500,reg,149737 +GIB,2017-10-18,53.5800,53.7800,False,53.3100,53.3100,reg,150343 +GIB,2017-10-19,53.6000,53.7500,False,53.3100,53.4700,reg,124428 +GIB,2017-10-20,53.0000,53.4900,False,52.9300,53.2800,reg,174657 +GIB,2017-10-23,53.5600,53.5900,False,52.8400,52.8400,reg,117975 +GIB,2017-10-24,53.2600,53.7100,False,53.1400,53.7100,reg,115347 +GIB,2017-10-25,53.0900,53.4700,False,52.8100,53.3100,reg,89437 +GIB,2017-10-26,53.2800,53.4500,False,53.0700,53.1200,reg,63993 +GIB,2017-10-27,53.6100,53.6600,False,53.1200,53.1200,reg,114026 +GIB,2017-10-30,53.7800,53.8500,False,53.3101,53.3400,reg,115270 +GIB,2017-10-31,53.1400,53.7900,False,53.1200,53.4900,reg,160959 +GIB,2017-11-01,52.6000,53.3700,False,52.5100,53.1700,reg,222298 +GIB,2017-11-02,52.7500,53.1200,False,52.5200,52.5200,reg,165327 +GIB,2017-11-03,53.2500,53.3100,False,52.6700,52.8200,reg,158682 +GIB,2017-11-06,53.6000,53.6400,False,52.9300,52.9300,reg,158048 +GIB,2017-11-07,53.3100,53.6200,False,52.7200,53.3900,reg,307312 +GIB,2017-11-08,52.1300,52.8400,False,51.1600,52.5900,reg,312325 +GIB,2017-11-09,52.7900,52.8200,False,51.7800,51.8500,reg,192868 +GIB,2017-11-10,53.3500,53.6601,False,52.5700,52.5700,reg,176227 +GIB,2017-11-13,52.9700,53.5500,False,52.5700,52.5800,reg,176260 +GIB,2017-11-14,53.3200,53.6600,False,52.8200,52.8600,reg,165489 +GIB,2017-11-15,53.1400,53.4300,False,52.9400,52.9400,reg,119804 +GIB,2017-11-16,53.4400,54.0700,False,53.0400,53.0400,reg,145546 +GIB,2017-11-17,53.4600,53.8100,False,53.2900,53.3300,reg,164436 +GIB,2017-11-20,53.1100,53.3250,False,52.9100,53.2300,reg,187560 +GIB,2017-11-21,53.8600,53.9700,False,53.0800,53.0800,reg,114016 +GIB,2017-11-22,53.8800,54.1300,False,53.7300,53.7500,reg,152964 +GIB,2017-11-27,53.9800,54.4200,False,53.8838,53.9300,reg,126987 +GIB,2017-11-28,53.6400,54.0500,False,53.5800,53.8700,reg,105762 +GIB,2017-11-29,52.8900,53.6650,False,52.5969,53.5000,reg,175582 +GIB,2017-11-30,52.7900,53.2300,False,52.6300,52.9400,reg,190903 +GIB,2017-12-01,53.0700,53.3900,False,52.6700,53.0000,reg,146790 +GIB,2017-12-04,52.7600,53.3300,False,52.6100,52.9900,reg,168112 +GIB,2017-12-05,52.8000,53.3100,False,52.7100,52.8600,reg,92738 +GIB,2017-12-06,52.8000,53.2901,False,52.5600,52.5800,reg,133821 +GIB,2017-12-07,53.0800,53.3600,False,52.5400,52.5400,reg,112758 +GIB,2017-12-08,53.3000,53.4600,False,53.0700,53.0700,reg,158281 +GIB,2017-12-11,52.9000,53.4000,False,52.8200,53.1300,reg,133798 +GIB,2017-12-12,52.7900,53.1300,False,52.5500,52.7100,reg,224921 +GIB,2017-12-13,53.2100,53.4900,False,52.8100,53.0300,reg,194529 +GIB,2017-12-14,53.4700,53.8300,False,53.0900,53.0900,reg,107748 +GIB,2017-12-15,53.9700,54.6400,False,53.4000,53.4400,reg,255573 +GIB,2017-12-18,53.6300,54.3800,False,53.5400,53.8500,reg,240275 +GIB,2017-12-19,53.3700,53.7800,False,53.2300,53.4600,reg,208839 +GIB,2017-12-20,54.3100,54.4500,False,53.4200,53.4200,reg,220930 +GIB,2017-12-21,54.6500,54.9900,False,54.3700,54.4900,reg,242711 +GIB,2017-12-22,54.1500,54.4200,False,54.1200,54.3800,reg,138019 +GIB,2017-12-26,54.1000,54.3300,False,54.0000,54.0400,reg,38450 +GIB,2017-12-27,54.2200,54.4300,False,54.0000,54.1300,reg,119215 +GIB,2017-12-28,54.4900,54.7400,False,54.1300,54.1600,reg,136345 +GIB,2017-12-29,54.3300,54.6050,False,54.1000,54.5000,reg,134419 +GIB,2018-01-02,54.5700,54.6050,False,53.6900,54.0300,reg,173255 +GIB,2018-01-03,54.1700,54.6100,False,54.1500,54.3400,reg,154357 +GIB,2018-01-04,54.0200,54.2100,False,53.6000,54.1400,reg,156308 +GIB,2018-01-05,54.6700,54.8000,False,54.2400,54.2400,reg,149956 +GIB,2018-01-08,54.1800,54.5000,False,54.0450,54.3000,reg,188294 +GIB,2018-01-09,53.7500,54.1900,False,53.6600,54.1800,reg,150025 +GIB,2018-01-10,53.0300,53.6000,False,52.8861,53.5300,reg,173526 +GIB,2018-01-11,53.1000,53.2200,False,52.6900,53.0600,reg,191043 +GIB,2018-01-12,53.6600,53.7000,False,52.8400,53.1000,reg,145186 +GIB,2018-01-16,54.3700,54.7000,False,53.7900,54.0500,reg,240185 +GIB,2018-01-17,54.0100,54.5000,False,53.8900,54.4500,reg,263122 +GIB,2018-01-18,54.1300,54.2500,False,53.7000,53.9200,reg,160540 +GIB,2018-01-19,54.0600,54.5001,False,53.8700,54.0700,reg,212440 +GIB,2018-01-22,54.0700,54.1100,False,53.4700,53.9400,reg,166346 +GIB,2018-01-23,55.1900,55.3000,False,53.8400,53.9200,reg,253456 +GIB,2018-01-24,55.8500,56.0500,False,55.3300,55.5000,reg,194753 +GIB,2018-01-25,55.0400,56.1900,False,54.8800,55.9900,reg,153728 +GIB,2018-01-26,56.3700,56.5900,False,55.2300,55.3100,reg,254297 +GIB,2018-01-29,56.3800,56.6200,False,55.9100,55.9400,reg,188105 +GIB,2018-01-30,56.0700,56.4300,False,55.9400,56.1900,reg,205955 +GIB,2018-01-31,57.1400,58.9300,False,56.3700,56.5700,reg,430636 +GIB,2018-02-01,58.2700,58.6400,False,57.0400,57.6300,reg,303284 +GIB,2018-02-02,57.3700,57.9600,False,56.9800,57.8400,reg,303145 +GIB,2018-02-05,56.2700,57.1200,False,55.9500,56.6600,reg,376652 +GIB,2018-02-06,56.2500,56.3000,False,55.0100,55.1000,reg,369246 +GIB,2018-02-07,55.6500,56.2300,False,55.5700,55.9700,reg,404286 +GIB,2018-02-08,54.7000,55.9800,False,54.7000,55.6900,reg,334910 +GIB,2018-02-09,55.0900,55.2700,False,53.7600,54.9200,reg,485800 +GIB,2018-02-12,55.9700,56.4100,False,55.0700,55.0700,reg,335874 +GIB,2018-02-13,57.7600,57.8400,False,55.7700,55.7700,reg,536355 +GIB,2018-02-14,57.9600,58.0400,False,57.0200,57.2700,reg,239641 +GIB,2018-02-15,59.0000,59.0200,False,57.9200,58.0500,reg,268296 +GIB,2018-02-16,58.8600,59.2000,False,58.4400,58.6800,reg,242374 +GIB,2018-02-20,58.6500,59.1900,False,58.3400,58.3400,reg,207579 +GIB,2018-02-21,58.2800,59.1800,False,58.2100,58.6900,reg,217767 +GIB,2018-02-22,57.7900,58.6300,False,57.5600,58.3100,reg,246460 +GIB,2018-02-23,58.3200,58.6300,False,57.9900,58.0100,reg,168196 +GIB,2018-02-26,58.6600,58.8800,False,58.2200,58.2200,reg,209354 +GIB,2018-02-27,58.6100,59.2000,False,58.4500,58.4500,reg,246040 +GIB,2018-02-28,58.3400,59.4300,False,58.3400,58.7900,reg,733514 +GIB,2018-03-01,57.3900,58.3600,False,56.9200,58.2200,reg,273805 +GIB,2018-03-02,58.0300,58.0700,False,56.8800,56.9900,reg,178906 +GIB,2018-03-05,58.3900,58.4800,False,57.4300,57.4300,reg,168175 +GIB,2018-03-06,58.6400,59.0300,False,58.2600,58.6500,reg,213698 +GIB,2018-03-07,58.9300,59.0200,False,58.2200,58.2200,reg,267582 +GIB,2018-03-08,59.0400,59.6900,False,58.7200,59.1000,reg,165419 +GIB,2018-03-09,59.6300,59.6700,False,58.9500,59.1300,reg,300211 +GIB,2018-03-12,59.3200,59.8900,False,59.1800,59.5400,reg,229738 +GIB,2018-03-13,58.6700,59.5100,False,58.5100,59.5000,reg,196486 +GIB,2018-03-14,58.7400,59.1000,False,58.2800,58.7900,reg,145227 +GIB,2018-03-15,58.7500,59.0000,False,58.4500,58.6400,reg,121525 +GIB,2018-03-16,58.2600,59.0200,False,58.1700,58.6600,reg,269142 +GIB,2018-03-19,58.1500,58.2600,False,57.6000,58.0500,reg,188101 +GIB,2018-03-20,58.2000,58.4300,False,57.9900,58.1300,reg,280451 +GIB,2018-03-21,58.3400,58.8200,False,58.0700,58.4800,reg,171879 +GIB,2018-03-22,57.1500,58.2100,False,57.0300,57.9200,reg,284581 +GIB,2018-03-23,56.9800,57.6100,False,56.9800,57.1500,reg,292448 +GIB,2018-03-26,57.8400,57.9100,False,56.8100,57.0200,reg,186447 +GIB,2018-03-27,56.8200,58.1700,False,56.5500,58.0500,reg,209666 +GIB,2018-03-28,56.7000,56.9750,False,56.2600,56.8400,reg,158197 +GIB,2018-03-29,57.6400,57.7800,False,56.3600,56.7300,reg,263403 +GIB,2018-04-02,57.1000,57.6700,False,56.7100,57.3100,reg,233406 +GIB,2018-04-03,58.1700,58.2500,False,57.0800,57.4100,reg,314676 +GIB,2018-04-04,58.2900,58.4600,False,56.7800,57.3400,reg,270986 +GIB,2018-04-05,57.9000,58.6000,False,57.4400,58.2800,reg,256607 +GIB,2018-04-06,57.3900,57.9600,False,57.1300,57.5500,reg,272572 +GIB,2018-04-09,57.9700,58.5600,False,57.4100,57.4100,reg,195061 +GIB,2018-04-10,58.3400,58.7900,False,58.1400,58.5400,reg,140146 +GIB,2018-04-11,58.1200,58.5200,False,58.1000,58.2200,reg,146135 +GIB,2018-04-12,58.2600,58.6300,False,58.1040,58.2300,reg,110808 +GIB,2018-04-13,57.7000,58.3800,False,57.5400,58.3600,reg,164114 +GIB,2018-04-16,57.9800,58.1600,False,57.7100,57.7900,reg,142408 +GIB,2018-04-17,58.6400,58.9500,False,58.1700,58.1700,reg,224175 +GIB,2018-04-18,58.5200,58.8300,False,58.2800,58.6300,reg,122559 +GIB,2018-04-19,57.9200,58.6100,False,57.8500,58.4400,reg,199218 +GIB,2018-04-20,57.8000,58.0100,False,57.6200,57.8200,reg,133506 +GIB,2018-04-23,57.5700,58.0700,False,57.4000,57.6100,reg,124140 +GIB,2018-04-24,57.4800,57.9600,False,57.3000,57.6500,reg,139388 +GIB,2018-04-25,57.5400,57.7100,False,57.1600,57.4500,reg,130309 +GIB,2018-04-26,58.0300,58.1600,False,57.6300,57.7900,reg,117679 +GIB,2018-04-27,58.0600,58.2400,False,57.9400,58.0700,reg,92981 +GIB,2018-04-30,57.9000,58.3900,False,57.8400,57.8400,reg,165109 +GIB,2018-05-01,57.8800,58.1200,False,57.6800,57.8800,reg,220685 +GIB,2018-05-02,59.1600,60.5400,False,58.0400,58.0400,reg,370991 +GIB,2018-05-03,59.6500,59.9500,False,58.7100,59.1600,reg,333126 +GIB,2018-05-04,59.8700,60.0100,False,59.3000,59.4800,reg,260774 +GIB,2018-05-07,60.0100,60.0800,False,59.6500,59.6600,reg,129825 +GIB,2018-05-08,60.2100,60.5200,False,59.8200,59.8900,reg,252923 +GIB,2018-05-09,60.4300,60.4900,False,59.9300,60.3000,reg,240581 +GIB,2018-05-10,60.8200,60.9000,False,60.4400,60.6000,reg,168575 +GIB,2018-05-11,60.3500,60.9000,False,60.2300,60.7100,reg,265935 +GIB,2018-05-14,60.1500,60.7250,False,60.0700,60.2300,reg,149620 +GIB,2018-05-15,59.8500,59.9300,False,59.5200,59.7500,reg,181476 +GIB,2018-05-16,60.1600,60.2900,False,59.8500,59.8900,reg,170643 +GIB,2018-05-17,59.8400,60.1400,False,59.6700,60.1200,reg,232052 +GIB,2018-05-18,59.9800,60.0900,False,59.4700,59.4700,reg,224592 +GIB,2018-05-21,60.2300,60.4900,False,59.9700,59.9700,reg,65899 +GIB,2018-05-22,60.2700,60.9600,False,60.2100,60.3000,reg,135595 +GIB,2018-05-23,60.5400,60.7300,False,60.0000,60.0000,reg,174750 +GIB,2018-05-24,60.4800,60.9450,False,60.3100,60.4400,reg,221452 +GIB,2018-05-25,60.7000,61.5000,False,60.1600,60.2800,reg,173216 +GIB,2018-05-29,60.3200,60.4000,False,59.6000,59.8000,reg,189558 +GIB,2018-05-30,61.3700,61.4600,False,60.5200,60.5200,reg,173807 +GIB,2018-05-31,61.4000,61.7800,False,60.8800,61.2600,reg,246102 +GIB,2018-06-01,61.7600,61.9900,False,61.4500,61.4500,reg,124768 +GIB,2018-06-04,62.5500,62.6800,False,61.6000,61.6000,reg,132269 +GIB,2018-06-05,62.5100,62.7800,False,62.2000,62.5200,reg,133954 +GIB,2018-06-06,62.7200,63.1900,False,62.3500,62.7000,reg,160247 +GIB,2018-06-07,62.0700,62.9600,False,61.7500,62.7600,reg,119742 diff --git a/company_library/GIFI.csv b/company_library/GIFI.csv index 7be6a19e..894c09f6 100644 --- a/company_library/GIFI.csv +++ b/company_library/GIFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIFI,2017-06-06,9.2844,9.7836,False,9.2844,9.7337,reg,108859 -GIFI,2017-06-07,9.2844,9.3344,False,9.1846,9.3344,reg,57119 -GIFI,2017-06-08,9.3344,9.3843,False,9.1846,9.3843,reg,74395 GIFI,2017-06-09,9.5340,9.8335,False,9.3843,9.3843,reg,68604 GIFI,2017-06-12,9.8834,9.9334,False,9.5839,9.6838,reg,56868 GIFI,2017-06-13,10.3327,10.4824,False,9.8335,9.9334,reg,70876 @@ -249,3 +246,6 @@ GIFI,2018-05-31,10.5000,10.7500,False,10.4500,10.6500,reg,71615 GIFI,2018-06-01,10.0000,10.6000,False,9.9000,10.6000,reg,73121 GIFI,2018-06-04,9.9000,10.2500,False,9.8000,9.9500,reg,89891 GIFI,2018-06-05,10.1500,10.2000,False,9.8000,9.9500,reg,57104 +GIFI,2018-06-06,10.1000,10.2500,False,9.9500,10.1500,reg,93452 +GIFI,2018-06-07,10.0500,10.2000,False,9.8000,10.1000,reg,131161 +GIFI,2018-06-08,10.0000,10.1500,False,9.9500,10.0500,reg,81031 diff --git a/company_library/GIGM.csv b/company_library/GIGM.csv index 1d29df32..6182e8eb 100644 --- a/company_library/GIGM.csv +++ b/company_library/GIGM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIGM,2017-06-06,3.0900,3.1000,False,2.9800,3.0400,reg,12270 -GIGM,2017-06-07,2.9499,3.0400,False,2.8100,3.0400,reg,21304 -GIGM,2017-06-08,2.9600,3.0100,False,2.9300,2.9300,reg,11813 GIGM,2017-06-09,3.0299,3.0800,False,2.9600,2.9600,reg,64017 GIGM,2017-06-12,3.0000,3.0860,False,2.9600,3.0300,reg,18406 GIGM,2017-06-13,3.0300,3.0300,False,2.9300,3.0300,reg,31455 @@ -249,3 +246,6 @@ GIGM,2018-05-31,2.9700,2.9800,False,2.9000,2.9000,reg,5286 GIGM,2018-06-01,2.9200,2.9800,False,2.9200,2.9800,reg,6223 GIGM,2018-06-04,3.1400,3.1905,False,2.9300,2.9300,reg,122112 GIGM,2018-06-05,3.2100,3.2999,False,3.1100,3.1700,reg,94230 +GIGM,2018-06-06,3.2400,3.3500,False,3.1304,3.2500,reg,55251 +GIGM,2018-06-07,3.1900,3.2800,False,3.1800,3.2799,reg,18587 +GIGM,2018-06-08,3.1600,3.2070,False,3.1600,3.2050,reg,14857 diff --git a/company_library/GIII.csv b/company_library/GIII.csv index 9cb001ef..406580b2 100644 --- a/company_library/GIII.csv +++ b/company_library/GIII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIII,2017-06-06,22.9200,25.7900,False,22.1900,25.6000,reg,11621466 -GIII,2017-06-07,24.5000,24.8000,False,22.8500,23.3100,reg,2627494 -GIII,2017-06-08,24.2200,25.2300,False,24.2099,24.4900,reg,1284757 GIII,2017-06-09,25.8400,26.3200,False,24.4000,24.4100,reg,1373173 GIII,2017-06-12,25.6300,26.6600,False,25.5300,25.6100,reg,1451175 GIII,2017-06-13,25.8100,26.0600,False,24.6500,25.5500,reg,1101263 @@ -249,3 +246,6 @@ GIII,2018-05-31,41.9000,42.7700,False,40.9100,41.4800,reg,817815 GIII,2018-06-01,42.1600,43.0700,False,41.3500,42.2300,reg,732927 GIII,2018-06-04,42.8800,42.8800,False,41.7500,42.3100,reg,1123082 GIII,2018-06-05,47.5300,51.2000,False,45.7100,50.0000,reg,5704691 +GIII,2018-06-06,48.6000,48.8200,False,47.0100,48.2500,reg,1570964 +GIII,2018-06-07,48.7700,49.9600,False,48.4600,48.7500,reg,1192261 +GIII,2018-06-08,49.0200,49.8700,False,48.4700,48.8400,reg,773944 diff --git a/company_library/GIL.csv b/company_library/GIL.csv new file mode 100644 index 00000000..e745e96b --- /dev/null +++ b/company_library/GIL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GIL,2017-06-08,29.6830,29.7421,False,29.4858,29.6041,reg,474265 +GIL,2017-06-09,29.9394,30.0577,False,29.5942,29.7520,reg,395866 +GIL,2017-06-12,30.0873,30.2451,False,29.8802,29.9394,reg,579634 +GIL,2017-06-13,30.2549,30.4226,False,30.1958,30.2747,reg,453001 +GIL,2017-06-14,30.3338,30.4325,False,30.0676,30.4226,reg,562582 +GIL,2017-06-15,30.3437,30.5015,False,29.9147,30.0676,reg,648036 +GIL,2017-06-16,30.1267,30.2845,False,29.8901,30.2352,reg,535004 +GIL,2017-06-19,30.4719,30.5212,False,30.0577,30.0873,reg,403526 +GIL,2017-06-20,30.2451,30.4818,False,30.1859,30.4719,reg,309162 +GIL,2017-06-21,30.6593,30.7579,False,30.1465,30.1662,reg,598821 +GIL,2017-06-22,30.8861,30.9255,False,30.6198,30.6888,reg,867509 +GIL,2017-06-23,30.9650,31.0734,False,30.5606,30.7283,reg,825170 +GIL,2017-06-26,31.3003,31.3890,False,31.0488,31.1622,reg,640220 +GIL,2017-06-27,31.0044,31.2805,False,30.9551,31.2805,reg,777638 +GIL,2017-06-28,30.2747,31.0241,False,30.0676,30.7875,reg,954344 +GIL,2017-06-29,30.2648,30.3831,False,29.9492,30.3437,reg,551301 +GIL,2017-06-30,30.3043,30.4719,False,29.9295,30.1070,reg,495868 +GIL,2017-07-05,30.4029,30.4620,False,29.8506,30.2352,reg,427219 +GIL,2017-07-06,29.8703,30.2254,False,29.8605,30.2155,reg,295416 +GIL,2017-07-07,30.4029,30.4029,False,29.8901,29.9788,reg,215248 +GIL,2017-07-10,30.4719,30.5902,False,30.2451,30.3536,reg,241805 +GIL,2017-07-11,29.8309,29.9985,False,29.6041,29.9295,reg,408017 +GIL,2017-07-12,30.0972,30.1662,False,29.8901,29.9098,reg,261281 +GIL,2017-07-13,29.4660,29.8506,False,29.3082,29.8408,reg,669812 +GIL,2017-07-14,29.7717,29.8408,False,29.5351,29.5646,reg,526152 +GIL,2017-07-17,29.6238,29.8506,False,29.5449,29.7323,reg,266667 +GIL,2017-07-18,29.6041,29.8210,False,29.4660,29.6633,reg,295548 +GIL,2017-07-19,29.7816,29.8013,False,29.5646,29.7027,reg,286777 +GIL,2017-07-20,29.9295,30.1169,False,29.8013,29.8013,reg,269213 +GIL,2017-07-21,29.9197,29.9394,False,29.5252,29.8901,reg,291617 +GIL,2017-07-24,29.7915,29.9492,False,29.5942,29.9098,reg,251215 +GIL,2017-07-25,30.0281,30.0676,False,29.7816,29.9394,reg,194945 +GIL,2017-07-26,30.2944,30.3881,False,29.8999,30.0972,reg,287135 +GIL,2017-07-27,29.7619,30.3092,False,29.6041,30.3043,reg,238440 +GIL,2017-07-28,29.7323,29.8999,False,29.5646,29.8309,reg,315162 +GIL,2017-07-31,29.7126,29.8506,False,29.5252,29.8506,reg,339910 +GIL,2017-08-01,29.5942,30.0183,False,29.4069,29.8999,reg,318814 +GIL,2017-08-02,29.6139,29.8506,False,29.4858,29.6041,reg,445565 +GIL,2017-08-03,29.6238,30.5015,False,29.0716,30.2254,reg,457191 +GIL,2017-08-04,29.5745,29.7126,False,29.2294,29.3181,reg,322860 +GIL,2017-08-07,29.8506,30.0084,False,29.5400,29.6928,reg,312318 +GIL,2017-08-08,30.5705,30.7086,False,29.7816,29.9788,reg,406041 +GIL,2017-08-09,30.1662,30.6395,False,30.1563,30.2845,reg,391566 +GIL,2017-08-10,29.7520,30.1761,False,29.7323,30.1169,reg,244304 +GIL,2017-08-11,29.7126,29.9492,False,29.2885,29.4463,reg,382658 +GIL,2017-08-14,30.0380,30.2451,False,29.8999,29.9098,reg,227101 +GIL,2017-08-15,30.0711,30.1306,False,29.7348,30.0909,reg,221788 +GIL,2017-08-16,30.2690,30.4965,False,30.0909,30.0909,reg,233027 +GIL,2017-08-17,29.9425,30.4075,False,29.9425,30.1898,reg,185521 +GIL,2017-08-18,29.5469,29.9821,False,29.5073,29.8931,reg,214479 +GIL,2017-08-21,29.6755,29.7249,False,29.3292,29.5073,reg,254429 +GIL,2017-08-22,29.9920,30.0909,False,29.6755,29.8041,reg,188794 +GIL,2017-08-23,29.9920,30.2294,False,29.7645,29.8832,reg,267241 +GIL,2017-08-24,30.2690,30.5064,False,30.0612,30.2096,reg,219323 +GIL,2017-08-25,30.5064,30.7339,False,30.2789,30.3481,reg,243522 +GIL,2017-08-28,30.5855,30.6646,False,30.2492,30.5558,reg,221039 +GIL,2017-08-29,30.4965,30.6053,False,30.1503,30.3580,reg,335437 +GIL,2017-08-30,30.6152,30.8130,False,30.3283,30.4569,reg,241680 +GIL,2017-08-31,30.9614,31.1197,False,30.6649,30.6745,reg,317173 +GIL,2017-09-01,31.1988,31.2779,False,30.9515,31.1098,reg,329636 +GIL,2017-09-05,30.7438,31.2285,False,30.5954,31.2285,reg,297223 +GIL,2017-09-06,31.1790,31.4263,False,30.6745,30.6943,reg,272515 +GIL,2017-09-07,31.1296,31.3768,False,30.9812,31.2483,reg,261946 +GIL,2017-09-08,31.0603,31.1988,False,30.9416,31.1098,reg,226871 +GIL,2017-09-11,31.2581,31.5252,False,31.0702,31.2483,reg,406296 +GIL,2017-09-12,31.0109,31.3867,False,30.8526,31.3867,reg,298297 +GIL,2017-09-13,30.6547,31.1493,False,30.5163,31.1493,reg,344191 +GIL,2017-09-14,30.0612,30.6350,False,29.9277,30.6350,reg,425076 +GIL,2017-09-15,30.4173,30.5756,False,30.1107,30.1107,reg,357886 +GIL,2017-09-18,30.4173,30.6152,False,30.3382,30.4272,reg,254196 +GIL,2017-09-19,30.6053,30.6943,False,30.3976,30.4272,reg,199311 +GIL,2017-09-20,30.4668,30.8031,False,30.3184,30.5954,reg,153886 +GIL,2017-09-21,30.6547,30.7438,False,30.3184,30.5064,reg,241368 +GIL,2017-09-22,30.3976,30.8031,False,30.2492,30.6251,reg,245073 +GIL,2017-09-25,30.2195,30.4965,False,30.1700,30.2690,reg,307544 +GIL,2017-09-26,30.4569,30.6745,False,30.1997,30.4272,reg,420184 +GIL,2017-09-27,30.4272,30.5558,False,30.2195,30.5163,reg,374167 +GIL,2017-09-28,30.7932,30.9416,False,30.3679,30.3679,reg,371899 +GIL,2017-09-29,30.9416,31.2087,False,30.7636,30.8724,reg,393582 +GIL,2017-10-02,31.0999,31.2285,False,31.0207,31.0306,reg,280966 +GIL,2017-10-03,31.1988,31.3670,False,30.9119,31.1394,reg,306243 +GIL,2017-10-04,31.3670,31.4758,False,31.0801,31.2087,reg,326133 +GIL,2017-10-05,31.0702,31.4758,False,30.9169,31.3768,reg,348040 +GIL,2017-10-06,31.1790,31.2779,False,30.9218,31.0306,reg,252537 +GIL,2017-10-09,30.2887,31.2483,False,29.8634,31.2483,reg,706996 +GIL,2017-10-10,30.4371,30.7042,False,29.7843,30.5064,reg,958839 +GIL,2017-10-11,30.7636,30.8328,False,30.3481,30.5360,reg,387987 +GIL,2017-10-12,30.6745,30.8031,False,30.6251,30.7240,reg,582867 +GIL,2017-10-13,30.6745,30.9416,False,30.3877,30.6844,reg,384402 +GIL,2017-10-16,30.6350,30.7438,False,30.4075,30.5657,reg,306739 +GIL,2017-10-17,30.6745,30.7833,False,30.5954,30.6449,reg,282338 +GIL,2017-10-18,31.0504,31.1098,False,30.7537,30.7537,reg,251212 +GIL,2017-10-19,31.0405,31.1296,False,30.9248,31.0504,reg,319449 +GIL,2017-10-20,31.3373,31.4263,False,30.9515,31.0207,reg,247248 +GIL,2017-10-23,31.1197,31.8022,False,31.0999,31.5153,reg,408330 +GIL,2017-10-24,31.1493,31.2680,False,30.9812,31.1691,reg,318500 +GIL,2017-10-25,30.8526,31.2186,False,30.5657,31.1098,reg,316102 +GIL,2017-10-26,30.6152,30.9218,False,30.3481,30.9218,reg,417555 +GIL,2017-10-27,30.7339,30.7339,False,30.3580,30.6251,reg,259811 +GIL,2017-10-30,30.7141,30.7438,False,30.5657,30.6646,reg,203445 +GIL,2017-10-31,30.2690,30.7042,False,30.2591,30.6844,reg,324690 +GIL,2017-11-01,28.9830,30.4371,False,28.8643,30.2195,reg,1474023 +GIL,2017-11-02,28.8742,29.1413,False,27.5883,28.7555,reg,1793737 +GIL,2017-11-03,28.6368,28.7555,False,27.7564,27.7663,reg,1180899 +GIL,2017-11-06,29.0622,29.0819,False,28.6764,28.7654,reg,861122 +GIL,2017-11-07,29.2897,29.4578,False,28.8742,28.9632,reg,569209 +GIL,2017-11-08,29.3886,29.7348,False,29.2996,29.2996,reg,735618 +GIL,2017-11-09,29.6458,29.7546,False,29.2600,29.2996,reg,368424 +GIL,2017-11-10,29.9129,29.9722,False,29.5469,29.6557,reg,265989 +GIL,2017-11-13,29.8436,29.9722,False,29.7249,29.9129,reg,243312 +GIL,2017-11-14,29.7645,30.0118,False,29.6557,29.8337,reg,300529 +GIL,2017-11-15,29.6985,29.9267,False,29.5000,29.6886,reg,325056 +GIL,2017-11-16,30.1450,30.1450,False,29.6787,29.6985,reg,266463 +GIL,2017-11-17,30.3732,30.3732,False,29.9565,30.3038,reg,438184 +GIL,2017-11-20,30.9190,30.9190,False,30.3137,30.3534,reg,465482 +GIL,2017-11-21,31.0579,31.0976,False,30.8396,30.8991,reg,625303 +GIL,2017-11-22,31.1274,31.2762,False,30.9289,30.9785,reg,362323 +GIL,2017-11-27,31.1770,31.5739,False,31.0381,31.3060,reg,305076 +GIL,2017-11-28,31.6334,31.7426,False,31.1174,31.1174,reg,369441 +GIL,2017-11-29,31.5243,31.7723,False,31.3556,31.6830,reg,476523 +GIL,2017-11-30,31.4945,31.6632,False,31.2985,31.6334,reg,551589 +GIL,2017-12-01,31.7227,31.7823,False,31.1472,31.6632,reg,391127 +GIL,2017-12-04,30.9388,32.0601,False,30.7205,32.0204,reg,690717 +GIL,2017-12-05,31.1174,31.2762,False,30.9190,31.0678,reg,255512 +GIL,2017-12-06,31.2464,31.5243,False,31.1671,31.1869,reg,223559 +GIL,2017-12-07,31.3655,31.6136,False,31.0877,31.2464,reg,241033 +GIL,2017-12-08,31.8616,31.8716,False,31.4548,31.6036,reg,362218 +GIL,2017-12-11,31.7723,31.9807,False,31.5540,31.9807,reg,216979 +GIL,2017-12-12,31.5540,31.8120,False,31.4747,31.8120,reg,293666 +GIL,2017-12-13,31.8517,31.8815,False,31.4846,31.5143,reg,273568 +GIL,2017-12-14,31.7823,32.1295,False,31.6334,31.8616,reg,419029 +GIL,2017-12-15,31.3556,32.3578,False,31.3159,31.9311,reg,637576 +GIL,2017-12-18,31.6433,31.8914,False,31.3457,31.6235,reg,361232 +GIL,2017-12-19,31.9013,32.0204,False,31.7029,31.7029,reg,258817 +GIL,2017-12-20,31.9311,32.0601,False,31.7227,31.9807,reg,270317 +GIL,2017-12-21,31.9212,32.2585,False,31.9013,32.1295,reg,182392 +GIL,2017-12-22,32.0799,32.1295,False,31.6433,31.7922,reg,181342 +GIL,2017-12-26,32.1395,32.3082,False,32.0799,32.0799,reg,80567 +GIL,2017-12-27,32.2089,32.4074,False,32.1097,32.1295,reg,187290 +GIL,2017-12-28,32.2189,32.3478,False,31.9807,32.2685,reg,131340 +GIL,2017-12-29,32.0502,32.2685,False,31.9609,32.2486,reg,201482 +GIL,2018-01-02,32.0402,32.2982,False,31.9212,32.0502,reg,267471 +GIL,2018-01-03,31.8418,32.1692,False,31.7922,32.1692,reg,267602 +GIL,2018-01-04,32.1295,32.1990,False,31.7128,31.8914,reg,306873 +GIL,2018-01-05,32.2387,32.4074,False,32.1221,32.3677,reg,207266 +GIL,2018-01-08,32.4669,32.5794,False,32.2387,32.3677,reg,289816 +GIL,2018-01-09,32.2288,32.5463,False,32.1494,32.5463,reg,228382 +GIL,2018-01-10,31.9311,32.1395,False,31.7525,32.1395,reg,311993 +GIL,2018-01-11,32.1196,32.3478,False,31.7525,32.0204,reg,395569 +GIL,2018-01-12,32.3181,32.3875,False,32.0105,32.2585,reg,220343 +GIL,2018-01-16,31.8616,32.3776,False,31.6632,32.3776,reg,419546 +GIL,2018-01-17,32.0402,32.1990,False,31.8418,32.0204,reg,242852 +GIL,2018-01-18,32.5562,32.6753,False,32.0303,32.1097,reg,423854 +GIL,2018-01-19,33.1913,33.5537,False,32.6753,32.6852,reg,674018 +GIL,2018-01-22,33.3004,33.3203,False,32.7920,33.1516,reg,322359 +GIL,2018-01-23,33.6080,33.6874,False,32.9531,33.2310,reg,304097 +GIL,2018-01-24,33.4592,33.8561,False,33.2310,33.8065,reg,271029 +GIL,2018-01-25,33.0920,33.6378,False,33.0424,33.5683,reg,414199 +GIL,2018-01-26,33.6279,33.7767,False,32.8539,33.1714,reg,862929 +GIL,2018-01-29,33.6080,33.9254,False,33.5485,33.6378,reg,282864 +GIL,2018-01-30,33.4195,33.5981,False,33.1417,33.4691,reg,243796 +GIL,2018-01-31,33.7072,33.9156,False,33.4691,33.4890,reg,559322 +GIL,2018-02-01,33.3302,33.6903,False,32.9531,33.4195,reg,352566 +GIL,2018-02-02,32.3379,33.2409,False,32.3181,33.0325,reg,467026 +GIL,2018-02-05,31.4548,32.2784,False,31.4449,32.1395,reg,558136 +GIL,2018-02-06,31.4250,31.4250,False,30.2669,30.8098,reg,1071257 +GIL,2018-02-07,32.2486,32.5463,False,31.0629,31.4747,reg,1076020 +GIL,2018-02-08,31.0678,32.3875,False,31.0579,32.0899,reg,649677 +GIL,2018-02-09,30.5915,31.3258,False,30.0546,31.3258,reg,668139 +GIL,2018-02-12,30.3137,30.8495,False,30.2055,30.7999,reg,987588 +GIL,2018-02-13,30.2343,30.4923,False,30.0309,30.3038,reg,714619 +GIL,2018-02-14,30.8495,30.9686,False,29.8682,29.9366,reg,455048 +GIL,2018-02-15,30.7900,31.0381,False,30.5816,30.9785,reg,335239 +GIL,2018-02-16,30.6114,30.7900,False,30.5288,30.6808,reg,521081 +GIL,2018-02-20,30.3137,30.5816,False,30.2046,30.4526,reg,335971 +GIL,2018-02-21,30.1053,30.5022,False,30.0904,30.3931,reg,603114 +GIL,2018-02-22,29.1726,30.1252,False,28.9345,30.1252,reg,1006869 +GIL,2018-02-23,29.5298,29.5497,False,29.0436,29.0734,reg,496956 +GIL,2018-02-26,29.6290,29.7283,False,29.1230,29.5695,reg,444862 +GIL,2018-02-27,29.0039,29.6489,False,29.0039,29.6489,reg,493744 +GIL,2018-02-28,28.7261,29.3512,False,28.7261,29.0833,reg,424222 +GIL,2018-03-01,28.5276,28.9940,False,28.3393,28.8055,reg,353425 +GIL,2018-03-02,28.5574,28.7856,False,28.1605,28.3391,reg,521849 +GIL,2018-03-05,28.4284,28.6368,False,28.1803,28.3788,reg,473617 +GIL,2018-03-06,28.8551,28.9394,False,28.4582,28.4780,reg,772354 +GIL,2018-03-07,28.8371,28.9368,False,28.5582,28.6877,reg,476448 +GIL,2018-03-08,28.9368,29.1609,False,28.7873,28.9666,reg,479286 +GIL,2018-03-09,29.2555,29.3950,False,29.0463,29.0463,reg,344098 +GIL,2018-03-12,28.9168,29.3053,False,28.8770,29.2057,reg,277993 +GIL,2018-03-13,28.7973,29.0364,False,28.7674,28.9866,reg,238582 +GIL,2018-03-14,28.7774,29.0961,False,28.6778,28.8770,reg,195871 +GIL,2018-03-15,28.8371,28.9965,False,28.6479,28.8371,reg,277700 +GIL,2018-03-16,29.4149,29.5444,False,28.7973,28.8272,reg,645583 +GIL,2018-03-19,29.1758,29.4448,False,29.0164,29.4149,reg,327607 +GIL,2018-03-20,29.3850,29.5842,False,29.1659,29.1659,reg,577475 +GIL,2018-03-21,29.3850,29.6938,False,29.2953,29.5145,reg,411985 +GIL,2018-03-22,28.8172,29.3352,False,28.7774,29.1858,reg,392761 +GIL,2018-03-23,28.8172,29.2406,False,28.8172,28.9666,reg,386838 +GIL,2018-03-26,28.7674,29.0662,False,28.2096,28.9666,reg,585343 +GIL,2018-03-27,28.1199,28.8869,False,28.0203,28.8869,reg,740857 +GIL,2018-03-28,28.4885,28.7176,False,27.9905,28.1996,reg,445314 +GIL,2018-03-29,28.7774,29.0364,False,28.5682,28.7375,reg,304127 +GIL,2018-04-02,28.3789,29.1459,False,28.1947,28.7674,reg,435506 +GIL,2018-04-03,28.9268,29.1061,False,28.3590,28.3590,reg,262431 +GIL,2018-04-04,29.2854,29.3352,False,28.4487,28.6080,reg,275871 +GIL,2018-04-05,29.3750,29.4547,False,29.2455,29.3452,reg,395874 +GIL,2018-04-06,29.0164,29.5942,False,28.8073,29.2754,reg,405474 +GIL,2018-04-09,29.1459,29.3252,False,28.8571,29.0662,reg,343766 +GIL,2018-04-10,29.3850,29.4746,False,29.0961,29.4248,reg,280053 +GIL,2018-04-11,29.2854,29.5841,False,29.1957,29.2754,reg,411981 +GIL,2018-04-12,29.4547,29.6938,False,29.3352,29.4448,reg,199605 +GIL,2018-04-13,29.1559,29.6141,False,29.1161,29.6141,reg,232032 +GIL,2018-04-16,29.4348,29.5294,False,29.2356,29.3551,reg,182821 +GIL,2018-04-17,29.6340,29.7735,False,29.4348,29.6340,reg,340166 +GIL,2018-04-18,29.3750,29.8233,False,29.3750,29.6639,reg,262279 +GIL,2018-04-19,29.1260,29.4049,False,29.0264,29.3153,reg,215062 +GIL,2018-04-20,28.9866,29.2754,False,28.9866,29.1061,reg,213008 +GIL,2018-04-23,29.2655,29.7137,False,29.0563,29.0563,reg,695568 +GIL,2018-04-24,29.1858,29.5444,False,29.0961,29.3551,reg,297014 +GIL,2018-04-25,28.7873,29.2057,False,28.7176,29.2057,reg,293827 +GIL,2018-04-26,29.2555,29.3750,False,28.5881,28.7475,reg,308072 +GIL,2018-04-27,29.3750,29.8133,False,29.3452,29.4348,reg,340249 +GIL,2018-04-30,29.0164,29.6340,False,29.0065,29.4746,reg,280849 +GIL,2018-05-01,29.1758,29.2256,False,28.6778,28.9467,reg,384465 +GIL,2018-05-02,28.7774,29.2256,False,28.6966,29.1559,reg,535498 +GIL,2018-05-03,29.9827,30.4110,False,29.7137,29.9229,reg,875022 +GIL,2018-05-04,28.4885,29.8830,False,28.2992,29.8830,reg,861211 +GIL,2018-05-07,28.8172,28.8670,False,28.3092,28.4885,reg,407377 +GIL,2018-05-08,29.2157,29.2455,False,28.7674,28.8371,reg,426963 +GIL,2018-05-09,28.6678,29.2754,False,28.5782,29.2157,reg,492519 +GIL,2018-05-10,28.7475,28.8172,False,28.3391,28.7176,reg,263691 +GIL,2018-05-11,28.6280,28.7873,False,28.5782,28.7575,reg,214106 +GIL,2018-05-14,28.6180,28.9766,False,28.5981,28.6280,reg,370740 +GIL,2018-05-15,28.6180,28.6977,False,28.3989,28.5782,reg,388663 +GIL,2018-05-16,28.7600,28.9400,False,28.5700,28.7200,reg,1140312 +GIL,2018-05-17,28.8200,28.8500,False,28.5500,28.8500,reg,421033 +GIL,2018-05-18,28.9300,28.9700,False,28.6000,28.7500,reg,397620 +GIL,2018-05-21,29.0100,29.1000,False,28.8500,29.0500,reg,145804 +GIL,2018-05-22,28.9300,29.2600,False,28.8800,29.1900,reg,320569 +GIL,2018-05-23,29.2800,29.4700,False,28.7995,28.9100,reg,547170 +GIL,2018-05-24,29.2600,29.3600,False,29.1000,29.3000,reg,236779 +GIL,2018-05-25,29.3900,29.7000,False,29.1800,29.2300,reg,297421 +GIL,2018-05-29,29.0100,29.4700,False,28.9200,29.2500,reg,290490 +GIL,2018-05-30,29.2900,29.5200,False,29.0300,29.0300,reg,295051 +GIL,2018-05-31,28.9300,29.2900,False,28.8300,29.2900,reg,299397 +GIL,2018-06-01,28.9100,29.1800,False,28.7800,29.1800,reg,355597 +GIL,2018-06-04,29.4200,29.5250,False,28.9600,28.9600,reg,399890 +GIL,2018-06-05,28.9100,29.5200,False,28.7500,29.5200,reg,358296 +GIL,2018-06-06,28.9100,29.1800,False,28.8700,28.9200,reg,227581 +GIL,2018-06-07,28.6700,29.0700,False,28.6500,29.0700,reg,210749 diff --git a/company_library/GILD.csv b/company_library/GILD.csv index bd47969a..f84b5d69 100644 --- a/company_library/GILD.csv +++ b/company_library/GILD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GILD,2017-06-06,63.0522,63.5675,False,62.8480,63.3828,reg,7282818 -GILD,2017-06-07,62.5369,63.3633,False,62.4202,63.2272,reg,7790401 -GILD,2017-06-08,62.3424,62.7897,False,62.2793,62.3813,reg,8744915 GILD,2017-06-09,62.9064,63.1397,False,62.1772,62.3327,reg,9338911 GILD,2017-06-12,63.6161,64.8509,False,62.7605,62.8091,reg,10459196 GILD,2017-06-13,63.3439,63.8300,False,63.2078,63.7911,reg,8185266 @@ -249,3 +246,6 @@ GILD,2018-05-31,67.4000,68.1500,False,67.2100,68.1000,reg,12447285 GILD,2018-06-01,68.3000,68.4300,False,67.5200,67.6200,reg,5128621 GILD,2018-06-04,70.2100,70.8000,False,67.9500,68.1900,reg,11726900 GILD,2018-06-05,70.0600,70.7300,False,69.2745,70.2500,reg,7821156 +GILD,2018-06-06,71.9700,71.9700,False,69.6900,70.1700,reg,12376631 +GILD,2018-06-07,71.9000,71.9500,False,71.1000,71.8800,reg,7604854 +GILD,2018-06-08,71.9100,72.2775,False,71.3500,71.4500,reg,5843133 diff --git a/company_library/GILT.csv b/company_library/GILT.csv index 31ada38e..b815ae4d 100644 --- a/company_library/GILT.csv +++ b/company_library/GILT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GILT,2017-06-06,4.5500,4.6500,False,4.5401,4.6500,reg,20820 -GILT,2017-06-07,4.6400,4.6400,False,4.5900,4.5900,reg,3868 -GILT,2017-06-08,4.5700,4.6800,False,4.5500,4.5600,reg,10231 GILT,2017-06-09,4.5700,4.6100,False,4.5100,4.5100,reg,10781 GILT,2017-06-12,4.3800,4.4500,False,4.3600,4.4500,reg,48152 GILT,2017-06-13,4.3900,4.4100,False,4.2800,4.3600,reg,11281 @@ -249,3 +246,6 @@ GILT,2018-05-31,8.0900,8.1000,False,7.9800,7.9800,reg,5559 GILT,2018-06-01,8.1900,8.1900,False,8.0900,8.0900,reg,6768 GILT,2018-06-04,8.2400,8.2400,False,8.1500,8.1879,reg,3831 GILT,2018-06-05,8.4500,8.4500,False,8.3600,8.3900,reg,12331 +GILT,2018-06-06,8.5700,8.6020,False,8.4700,8.5400,reg,20294 +GILT,2018-06-07,8.6100,8.7000,False,8.6000,8.6100,reg,6053 +GILT,2018-06-08,8.6600,8.6600,False,8.5310,8.6064,reg,8200 diff --git a/company_library/GJO.csv b/company_library/GJO.csv new file mode 100644 index 00000000..e2b15155 --- /dev/null +++ b/company_library/GJO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GJO,2017-06-08,21.4159,21.4159,False,21.4159,21.4159,reg,0 +GJO,2017-06-09,21.4159,21.4159,False,21.4159,21.4159,reg,0 +GJO,2017-06-12,21.4501,21.4501,False,21.4501,21.4501,reg,0 +GJO,2017-06-13,21.4501,21.4501,False,21.4501,21.4501,reg,0 +GJO,2017-06-14,21.4501,21.4501,False,21.4501,21.4501,reg,0 +GJO,2017-06-15,21.4501,21.4501,False,21.4501,21.4501,reg,4 +GJO,2017-06-16,21.4502,21.4502,False,21.4501,21.4501,reg,201 +GJO,2017-06-19,21.4502,21.4502,False,21.4502,21.4502,reg,0 +GJO,2017-06-20,21.4502,21.4502,False,21.4502,21.4502,reg,38 +GJO,2017-06-21,21.4817,21.4817,False,21.4501,21.4501,reg,900 +GJO,2017-06-22,21.4817,21.4817,False,21.4817,21.4817,reg,0 +GJO,2017-06-23,21.4892,21.4893,False,21.4306,21.4501,reg,2900 +GJO,2017-06-26,21.4892,21.4892,False,21.4892,21.4892,reg,0 +GJO,2017-06-27,21.4892,21.4892,False,21.4892,21.4892,reg,0 +GJO,2017-06-28,21.4892,21.4892,False,21.4892,21.4892,reg,0 +GJO,2017-06-29,21.4892,21.4892,False,21.4892,21.4892,reg,0 +GJO,2017-06-30,21.5186,21.5186,False,21.5186,21.5186,reg,600 +GJO,2017-07-05,21.4110,21.4110,False,21.4110,21.4110,reg,100 +GJO,2017-07-06,21.4110,21.4110,False,21.4110,21.4110,reg,0 +GJO,2017-07-07,21.4110,21.4110,False,21.4110,21.4110,reg,0 +GJO,2017-07-10,21.4110,21.4110,False,21.4110,21.4110,reg,101 +GJO,2017-07-11,21.4111,21.4111,False,21.4110,21.4110,reg,600 +GJO,2017-07-12,21.4467,21.4467,False,21.4467,21.4467,reg,0 +GJO,2017-07-13,21.4467,21.4467,False,21.4467,21.4467,reg,0 +GJO,2017-07-14,21.4467,21.4467,False,21.4467,21.4467,reg,0 +GJO,2017-07-17,21.6623,21.6623,False,21.6623,21.6623,reg,101 +GJO,2017-07-18,21.6623,21.6623,False,21.6623,21.6623,reg,21 +GJO,2017-07-19,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-07-20,21.4564,21.4564,False,21.4564,21.4564,reg,100 +GJO,2017-07-21,21.2898,21.4466,False,21.2898,21.4466,reg,1106 +GJO,2017-07-24,21.3192,21.3192,False,21.3192,21.3192,reg,140 +GJO,2017-07-25,21.6623,21.6623,False,21.6623,21.6623,reg,100 +GJO,2017-07-26,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-07-27,21.6623,21.6623,False,21.6623,21.6623,reg,28 +GJO,2017-07-28,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-07-31,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-01,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-02,21.6623,21.6623,False,21.6623,21.6623,reg,15 +GJO,2017-08-03,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-04,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-07,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-08,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-09,21.6623,21.6623,False,21.6623,21.6623,reg,0 +GJO,2017-08-10,21.6992,21.6992,False,21.6992,21.6992,reg,100 +GJO,2017-08-11,21.6992,21.6992,False,21.6992,21.6992,reg,0 +GJO,2017-08-14,21.6992,21.6992,False,21.6992,21.6992,reg,0 +GJO,2017-08-15,21.3555,21.3555,False,21.3458,21.3506,reg,304 +GJO,2017-08-16,21.3457,21.3457,False,21.3457,21.3457,reg,241 +GJO,2017-08-17,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-18,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-21,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-22,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-23,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-24,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-25,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-28,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-29,21.3457,21.3457,False,21.3457,21.3457,reg,0 +GJO,2017-08-30,21.3850,21.3850,False,21.3359,21.3359,reg,3400 +GJO,2017-08-31,21.3850,21.3850,False,21.3850,21.3850,reg,0 +GJO,2017-09-01,21.5224,21.5224,False,21.5224,21.5224,reg,200 +GJO,2017-09-05,21.5224,21.5224,False,21.5224,21.5224,reg,0 +GJO,2017-09-06,21.5224,21.5224,False,21.5224,21.5224,reg,0 +GJO,2017-09-07,21.5224,21.5224,False,21.5224,21.5224,reg,4 +GJO,2017-09-08,21.5224,21.5224,False,21.5224,21.5224,reg,300 +GJO,2017-09-11,21.5224,21.5224,False,21.5224,21.5224,reg,0 +GJO,2017-09-12,21.5224,21.5224,False,21.5224,21.5224,reg,0 +GJO,2017-09-13,21.5596,21.5596,False,21.5596,21.5596,reg,0 +GJO,2017-09-14,21.5596,21.5596,False,21.5596,21.5596,reg,0 +GJO,2017-09-15,21.4219,21.4514,False,21.4219,21.4514,reg,354 +GJO,2017-09-18,21.4219,21.4219,False,21.4219,21.4219,reg,1 +GJO,2017-09-19,21.4613,21.4623,False,21.4121,21.4219,reg,1200 +GJO,2017-09-20,21.4613,21.4613,False,21.4613,21.4613,reg,0 +GJO,2017-09-21,21.4613,21.4613,False,21.4613,21.4613,reg,0 +GJO,2017-09-22,21.4613,21.4613,False,21.4613,21.4613,reg,0 +GJO,2017-09-25,21.4613,21.4613,False,21.4514,21.4514,reg,1484 +GJO,2017-09-26,21.4398,21.4514,False,21.4318,21.4318,reg,500 +GJO,2017-09-27,21.6383,21.6580,False,21.6383,21.6580,reg,1000 +GJO,2017-09-28,21.7366,21.7366,False,21.6383,21.6383,reg,360 +GJO,2017-09-29,21.7366,21.7366,False,21.7366,21.7366,reg,4 +GJO,2017-10-02,21.7366,21.7366,False,21.7366,21.7366,reg,0 +GJO,2017-10-03,21.7366,21.7366,False,21.7366,21.7366,reg,98 +GJO,2017-10-04,21.7366,21.7366,False,21.7366,21.7366,reg,0 +GJO,2017-10-05,21.6383,21.6383,False,21.6383,21.6383,reg,100 +GJO,2017-10-06,21.6383,21.6383,False,21.6383,21.6383,reg,0 +GJO,2017-10-09,21.6383,21.6383,False,21.6383,21.6383,reg,0 +GJO,2017-10-10,21.6383,21.6383,False,21.6383,21.6383,reg,2 +GJO,2017-10-11,21.6383,21.6383,False,21.6383,21.6383,reg,163 +GJO,2017-10-12,21.5135,21.6363,False,21.4491,21.6363,reg,1300 +GJO,2017-10-13,21.4786,21.5145,False,21.4786,21.5145,reg,200 +GJO,2017-10-16,21.4786,21.4786,False,21.4786,21.4786,reg,14 +GJO,2017-10-17,21.4786,21.4786,False,21.4786,21.4786,reg,0 +GJO,2017-10-18,21.4491,21.4491,False,21.4491,21.4491,reg,100 +GJO,2017-10-19,21.5772,21.5772,False,21.5772,21.5772,reg,187 +GJO,2017-10-20,21.8230,21.8230,False,21.7742,21.7742,reg,376 +GJO,2017-10-23,21.8230,21.8230,False,21.8230,21.8230,reg,0 +GJO,2017-10-24,21.8230,21.8230,False,21.8230,21.8230,reg,0 +GJO,2017-10-25,21.4589,21.4589,False,21.4589,21.4589,reg,100 +GJO,2017-10-26,21.4589,21.4589,False,21.4589,21.4589,reg,0 +GJO,2017-10-27,21.6757,21.6757,False,21.4491,21.4491,reg,300 +GJO,2017-10-30,21.8727,21.8727,False,21.8727,21.8727,reg,4000 +GJO,2017-10-31,21.5413,21.5413,False,21.4786,21.4786,reg,400 +GJO,2017-11-01,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-02,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-03,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-06,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-07,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-08,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-09,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-10,21.5413,21.5413,False,21.5413,21.5413,reg,0 +GJO,2017-11-13,21.5795,21.5795,False,21.5795,21.5795,reg,0 +GJO,2017-11-14,21.5795,21.5795,False,21.5795,21.5795,reg,0 +GJO,2017-11-15,21.5795,21.5795,False,21.5795,21.5795,reg,3 +GJO,2017-11-16,21.7635,22.1682,False,21.7635,22.1583,reg,1407 +GJO,2017-11-17,21.7635,21.7635,False,21.7635,21.7635,reg,0 +GJO,2017-11-20,21.7635,21.7635,False,21.7635,21.7635,reg,0 +GJO,2017-11-21,21.8918,21.8918,False,21.8918,21.8918,reg,199 +GJO,2017-11-22,21.8918,21.8918,False,21.8918,21.8918,reg,0 +GJO,2017-11-27,21.8918,21.8918,False,21.8918,21.8918,reg,1 +GJO,2017-11-28,21.8918,21.8918,False,21.8918,21.8918,reg,0 +GJO,2017-11-29,21.8918,21.8918,False,21.8918,21.8918,reg,0 +GJO,2017-11-30,21.8918,21.8918,False,21.8918,21.8918,reg,0 +GJO,2017-12-01,21.8918,21.8918,False,21.8918,21.8918,reg,200 +GJO,2017-12-04,21.7141,21.7141,False,21.5167,21.5167,reg,886 +GJO,2017-12-05,22.0596,22.0892,False,22.0596,22.0892,reg,200 +GJO,2017-12-06,22.0596,22.0596,False,22.0596,22.0596,reg,0 +GJO,2017-12-07,22.0596,22.0596,False,22.0596,22.0596,reg,0 +GJO,2017-12-08,22.0596,22.0596,False,22.0596,22.0596,reg,0 +GJO,2017-12-11,22.0596,22.0596,False,22.0596,22.0596,reg,0 +GJO,2017-12-12,22.0596,22.0596,False,22.0596,22.0596,reg,0 +GJO,2017-12-13,22.0991,22.0991,False,22.0991,22.0991,reg,0 +GJO,2017-12-14,22.0002,22.0002,False,22.0002,22.0002,reg,500 +GJO,2017-12-15,22.0002,22.0002,False,22.0002,22.0002,reg,4 +GJO,2017-12-18,22.0002,22.0002,False,22.0002,22.0002,reg,1 +GJO,2017-12-19,21.9994,22.2474,False,21.8123,21.8123,reg,4539 +GJO,2017-12-20,21.9507,21.9507,False,21.9507,21.9507,reg,100 +GJO,2017-12-21,21.9507,21.9507,False,21.9507,21.9507,reg,0 +GJO,2017-12-22,22.2473,22.2473,False,22.1385,22.1385,reg,200 +GJO,2017-12-26,22.2473,22.2473,False,22.2473,22.2473,reg,0 +GJO,2017-12-27,22.0047,22.0047,False,22.0047,22.0047,reg,100 +GJO,2017-12-28,22.0047,22.0047,False,22.0047,22.0047,reg,0 +GJO,2017-12-29,22.0047,22.0047,False,22.0047,22.0047,reg,0 +GJO,2018-01-02,21.9155,21.9155,False,21.9155,21.9155,reg,100 +GJO,2018-01-03,22.1782,22.1782,False,22.1782,22.1782,reg,200 +GJO,2018-01-04,21.7530,21.8519,False,21.6838,21.7530,reg,2740 +GJO,2018-01-05,22.0249,22.0249,False,21.8815,21.8815,reg,600 +GJO,2018-01-08,22.0200,22.0200,False,22.0200,22.0200,reg,100 +GJO,2018-01-09,21.7037,21.7037,False,21.7037,21.7037,reg,267 +GJO,2018-01-10,21.7037,21.7037,False,21.7037,21.7037,reg,41 +GJO,2018-01-11,21.7468,21.7468,False,21.7468,21.7468,reg,0 +GJO,2018-01-12,21.7468,21.7468,False,21.7468,21.7468,reg,0 +GJO,2018-01-16,21.7468,21.7468,False,21.7468,21.7468,reg,0 +GJO,2018-01-17,21.7468,21.7468,False,21.7468,21.7468,reg,0 +GJO,2018-01-18,22.1926,22.1926,False,22.1925,22.1925,reg,398 +GJO,2018-01-19,22.2916,22.2916,False,22.2916,22.2916,reg,1500 +GJO,2018-01-22,22.2916,22.2916,False,22.2916,22.2916,reg,0 +GJO,2018-01-23,22.2916,22.2916,False,22.2916,22.2916,reg,0 +GJO,2018-01-24,22.2916,22.2916,False,22.2916,22.2916,reg,0 +GJO,2018-01-25,22.2916,22.2916,False,22.2916,22.2916,reg,0 +GJO,2018-01-26,22.2916,22.2916,False,22.2916,22.2916,reg,9 +GJO,2018-01-29,22.2916,22.2916,False,22.2916,22.2916,reg,100 +GJO,2018-01-30,21.8160,21.9151,False,21.8160,21.9151,reg,1000 +GJO,2018-01-31,21.8160,21.8160,False,21.8160,21.8160,reg,0 +GJO,2018-02-01,21.8160,21.8160,False,21.8160,21.8160,reg,0 +GJO,2018-02-02,22.1430,22.1925,False,22.1430,22.1430,reg,2441 +GJO,2018-02-05,22.1430,22.1430,False,22.1430,22.1430,reg,0 +GJO,2018-02-06,21.8160,21.8160,False,21.8160,21.8160,reg,100 +GJO,2018-02-07,21.8160,21.8160,False,21.8160,21.8160,reg,0 +GJO,2018-02-08,22.1430,22.1430,False,22.1430,22.1430,reg,100 +GJO,2018-02-09,21.9943,22.1430,False,21.9943,22.1430,reg,1398 +GJO,2018-02-12,21.8838,21.9943,False,21.8838,21.9943,reg,500 +GJO,2018-02-13,21.9710,21.9710,False,21.9710,21.9710,reg,180 +GJO,2018-02-14,22.0405,22.0405,False,22.0404,22.0404,reg,1298 +GJO,2018-02-15,21.8314,21.8717,False,21.7427,21.8618,reg,1979 +GJO,2018-02-16,21.8314,21.8314,False,21.8314,21.8314,reg,1 +GJO,2018-02-20,21.8419,21.8419,False,21.8419,21.8419,reg,300 +GJO,2018-02-21,21.8419,22.1795,False,21.8419,22.1795,reg,600 +GJO,2018-02-22,22.0405,22.0405,False,22.0405,22.0405,reg,800 +GJO,2018-02-23,22.0405,22.0405,False,22.0405,22.0405,reg,20 +GJO,2018-02-26,22.0405,22.0405,False,22.0405,22.0405,reg,0 +GJO,2018-02-27,22.0405,22.0405,False,22.0405,22.0405,reg,2 +GJO,2018-02-28,21.8767,21.8866,False,21.8022,21.8717,reg,7500 +GJO,2018-03-01,21.8767,21.8767,False,21.8767,21.8767,reg,15 +GJO,2018-03-02,21.8767,21.8767,False,21.8767,21.8767,reg,0 +GJO,2018-03-05,22.0901,22.0901,False,22.0901,22.0901,reg,1100 +GJO,2018-03-06,22.0901,22.0901,False,22.0901,22.0901,reg,400 +GJO,2018-03-07,22.1894,22.1894,False,22.1894,22.1894,reg,1000 +GJO,2018-03-08,22.1894,22.1894,False,22.1894,22.1894,reg,0 +GJO,2018-03-09,22.1894,22.1894,False,22.1894,22.1894,reg,35 +GJO,2018-03-12,22.1894,22.1894,False,22.1894,22.1894,reg,0 +GJO,2018-03-13,22.2379,22.2379,False,22.2379,22.2379,reg,0 +GJO,2018-03-14,22.2379,22.2379,False,22.2379,22.2379,reg,10 +GJO,2018-03-15,22.2379,22.2379,False,22.2379,22.2379,reg,4 +GJO,2018-03-16,22.2379,22.2379,False,22.2379,22.2379,reg,0 +GJO,2018-03-19,22.2379,22.2379,False,22.2379,22.2379,reg,0 +GJO,2018-03-20,22.1978,22.1978,False,22.1978,22.1978,reg,201 +GJO,2018-03-21,22.3872,22.3872,False,22.2379,22.2379,reg,3135 +GJO,2018-03-22,22.1753,22.1753,False,22.1753,22.1753,reg,300 +GJO,2018-03-23,21.9394,21.9394,False,21.9394,21.9394,reg,300 +GJO,2018-03-26,21.9495,21.9693,False,21.9495,21.9693,reg,300 +GJO,2018-03-27,21.9495,21.9495,False,21.9495,21.9495,reg,0 +GJO,2018-03-28,21.9495,21.9495,False,21.9495,21.9495,reg,0 +GJO,2018-03-29,21.9495,21.9495,False,21.9495,21.9495,reg,0 +GJO,2018-04-02,22.3775,22.3775,False,22.3775,22.3775,reg,202 +GJO,2018-04-03,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-04,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-05,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-06,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-09,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-10,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-11,22.3775,22.3775,False,22.3775,22.3775,reg,0 +GJO,2018-04-12,22.4320,22.4320,False,22.4320,22.4320,reg,0 +GJO,2018-04-13,22.4320,22.4320,False,22.4320,22.4320,reg,1 +GJO,2018-04-16,22.4320,22.4320,False,22.4320,22.4320,reg,5 +GJO,2018-04-17,22.4320,22.4320,False,22.4320,22.4320,reg,4 +GJO,2018-04-18,22.4320,22.4320,False,22.4320,22.4320,reg,1 +GJO,2018-04-19,22.4320,22.4320,False,22.4320,22.4320,reg,0 +GJO,2018-04-20,22.4320,22.4320,False,22.4320,22.4320,reg,0 +GJO,2018-04-23,22.4320,22.4320,False,22.4320,22.4320,reg,0 +GJO,2018-04-24,22.0926,22.8108,False,22.0926,22.8108,reg,5492 +GJO,2018-04-25,22.0926,22.0926,False,22.0926,22.0926,reg,1 +GJO,2018-04-26,22.0926,22.0926,False,22.0926,22.0926,reg,0 +GJO,2018-04-27,22.0926,22.0926,False,22.0926,22.0926,reg,1 +GJO,2018-04-30,22.1026,22.8108,False,22.1026,22.8108,reg,4606 +GJO,2018-05-01,22.8197,22.8392,False,22.5415,22.5415,reg,5600 +GJO,2018-05-02,22.5478,22.5714,False,22.5478,22.5714,reg,1073 +GJO,2018-05-03,22.5478,22.5478,False,22.5478,22.5478,reg,0 +GJO,2018-05-04,22.4916,22.7908,False,22.4916,22.7908,reg,200 +GJO,2018-05-07,22.8407,22.8407,False,22.8407,22.8407,reg,701 +GJO,2018-05-08,22.8407,22.8407,False,22.8407,22.8407,reg,900 +GJO,2018-05-09,22.8407,22.8407,False,22.8407,22.8407,reg,100 +GJO,2018-05-10,22.8407,22.8407,False,22.8407,22.8407,reg,0 +GJO,2018-05-11,22.9000,22.9000,False,22.9000,22.9000,reg,0 +GJO,2018-05-14,22.9000,22.9000,False,22.9000,22.9000,reg,100 +GJO,2018-05-15,22.9000,22.9000,False,22.9000,22.9000,reg,151 +GJO,2018-05-16,22.9000,22.9000,False,22.9000,22.9000,reg,2 +GJO,2018-05-17,22.8000,22.8000,False,22.5600,22.5600,reg,200 +GJO,2018-05-18,22.8000,22.8000,False,22.8000,22.8000,reg,1 +GJO,2018-05-21,22.9000,22.9000,False,22.9000,22.9000,reg,100 +GJO,2018-05-22,22.9000,22.9000,False,22.9000,22.9000,reg,0 +GJO,2018-05-23,22.9000,22.9000,False,22.9000,22.9000,reg,0 +GJO,2018-05-24,22.9000,22.9000,False,22.9000,22.9000,reg,0 +GJO,2018-05-25,22.9000,22.9000,False,22.9000,22.9000,reg,1 +GJO,2018-05-29,22.7929,22.9000,False,22.7929,22.9000,reg,2183 +GJO,2018-05-30,22.7929,22.7929,False,22.7929,22.7929,reg,0 +GJO,2018-05-31,22.7929,22.7929,False,22.7929,22.7929,reg,0 +GJO,2018-06-01,22.7929,22.7929,False,22.7929,22.7929,reg,1 +GJO,2018-06-04,22.9900,22.9900,False,22.9000,22.9000,reg,1075 +GJO,2018-06-05,23.1200,23.1200,False,23.1200,23.1200,reg,101 +GJO,2018-06-06,23.1200,23.1200,False,23.1200,23.1200,reg,0 +GJO,2018-06-07,23.1710,23.1710,False,23.0300,23.0656,reg,3498 diff --git a/company_library/GJR.csv b/company_library/GJR.csv new file mode 100644 index 00000000..08138c24 --- /dev/null +++ b/company_library/GJR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GJR,2017-06-08,20.5400,20.5400,False,20.5400,20.5400,reg,0 +GJR,2017-06-09,20.5418,20.5418,False,20.5124,20.5212,reg,2200 +GJR,2017-06-12,20.5758,20.5758,False,20.5758,20.5758,reg,0 +GJR,2017-06-13,20.5758,20.5758,False,20.5758,20.5758,reg,0 +GJR,2017-06-14,20.5758,20.5758,False,20.5758,20.5758,reg,2 +GJR,2017-06-15,20.5758,20.5758,False,20.5758,20.5758,reg,60 +GJR,2017-06-16,20.5758,20.5758,False,20.5758,20.5758,reg,0 +GJR,2017-06-19,20.7520,20.7617,False,20.7520,20.7520,reg,1010 +GJR,2017-06-20,20.7422,20.7422,False,20.7422,20.7422,reg,100 +GJR,2017-06-21,20.7520,20.7813,False,20.7520,20.7520,reg,500 +GJR,2017-06-22,20.7520,20.7520,False,20.7520,20.7520,reg,300 +GJR,2017-06-23,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-06-26,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-06-27,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-06-28,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-06-29,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-06-30,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-07-05,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-07-06,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-07-07,20.7520,20.7520,False,20.7520,20.7520,reg,0 +GJR,2017-07-10,21.0456,21.0456,False,20.8498,20.8498,reg,300 +GJR,2017-07-11,21.0456,21.0456,False,21.0456,21.0456,reg,0 +GJR,2017-07-12,21.0803,21.0803,False,21.0803,21.0803,reg,0 +GJR,2017-07-13,21.0803,21.0803,False,21.0803,21.0803,reg,0 +GJR,2017-07-14,21.2274,21.2764,False,21.2274,21.2764,reg,1102 +GJR,2017-07-17,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-07-18,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-07-19,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-07-20,21.4235,21.4235,False,21.4235,21.4235,reg,110 +GJR,2017-07-21,21.2303,21.2303,False,21.1813,21.1813,reg,2900 +GJR,2017-07-24,21.2303,21.2303,False,21.2303,21.2303,reg,40 +GJR,2017-07-25,21.2764,21.2764,False,21.1783,21.1783,reg,730 +GJR,2017-07-26,21.2274,21.2274,False,21.2274,21.2274,reg,900 +GJR,2017-07-27,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-07-28,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-07-31,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-01,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-02,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-03,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-04,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-07,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-08,21.2274,21.2274,False,21.2274,21.2274,reg,0 +GJR,2017-08-09,20.9568,20.9842,False,20.9430,20.9430,reg,1600 +GJR,2017-08-10,20.7449,20.9806,False,20.7252,20.9806,reg,2780 +GJR,2017-08-11,20.7449,20.7449,False,20.7449,20.7449,reg,709 +GJR,2017-08-14,20.8332,20.8332,False,20.8332,20.8332,reg,500 +GJR,2017-08-15,20.8332,20.8332,False,20.8332,20.8332,reg,2 +GJR,2017-08-16,20.7478,20.7478,False,20.7478,20.7478,reg,900 +GJR,2017-08-17,20.5681,20.8235,False,20.5583,20.7940,reg,1220 +GJR,2017-08-18,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-21,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-22,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-23,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-24,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-25,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-28,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-29,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-30,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-08-31,20.5681,20.5681,False,20.5681,20.5681,reg,0 +GJR,2017-09-01,20.8726,20.8726,False,20.8726,20.8726,reg,350 +GJR,2017-09-05,20.8726,20.8726,False,20.8726,20.8726,reg,0 +GJR,2017-09-06,21.0199,21.0199,False,21.0199,21.0199,reg,100 +GJR,2017-09-07,21.0199,21.0199,False,21.0199,21.0199,reg,0 +GJR,2017-09-08,21.1181,21.1574,False,21.1181,21.1574,reg,899 +GJR,2017-09-11,21.1453,21.1453,False,21.1181,21.1378,reg,800 +GJR,2017-09-12,21.1453,21.1453,False,21.1453,21.1453,reg,0 +GJR,2017-09-13,21.1816,21.1816,False,21.1816,21.1816,reg,0 +GJR,2017-09-14,21.1816,21.1816,False,21.1816,21.1816,reg,1 +GJR,2017-09-15,21.1816,21.1816,False,21.1816,21.1816,reg,0 +GJR,2017-09-18,20.9084,21.1573,False,20.9084,21.1543,reg,800 +GJR,2017-09-19,20.9084,20.9084,False,20.9084,20.9084,reg,100 +GJR,2017-09-20,20.9084,20.9084,False,20.9084,20.9084,reg,1 +GJR,2017-09-21,20.9084,20.9084,False,20.9084,20.9084,reg,1 +GJR,2017-09-22,20.9084,20.9084,False,20.9084,20.9084,reg,0 +GJR,2017-09-25,21.1543,21.1543,False,21.1543,21.1543,reg,200 +GJR,2017-09-26,21.1543,21.1543,False,21.1543,21.1543,reg,0 +GJR,2017-09-27,21.1543,21.1543,False,21.1543,21.1543,reg,0 +GJR,2017-09-28,21.1543,21.1543,False,21.1543,21.1543,reg,30 +GJR,2017-09-29,21.1543,21.1543,False,21.1543,21.1543,reg,0 +GJR,2017-10-02,21.1543,21.1543,False,21.1543,21.1543,reg,0 +GJR,2017-10-03,21.3019,21.3019,False,21.3019,21.3019,reg,100 +GJR,2017-10-04,21.3019,21.3019,False,21.3019,21.3019,reg,0 +GJR,2017-10-05,21.3019,21.3019,False,21.3019,21.3019,reg,0 +GJR,2017-10-06,21.5120,21.5120,False,21.5120,21.5120,reg,100 +GJR,2017-10-09,21.5120,21.5120,False,21.5120,21.5120,reg,0 +GJR,2017-10-10,20.8788,20.9600,False,20.8788,20.9182,reg,1104 +GJR,2017-10-11,20.8788,20.8788,False,20.8788,20.8788,reg,0 +GJR,2017-10-12,20.9144,20.9144,False,20.9144,20.9144,reg,0 +GJR,2017-10-13,20.8947,20.8947,False,20.8947,20.8947,reg,100 +GJR,2017-10-16,20.8947,20.8947,False,20.8947,20.8947,reg,2 +GJR,2017-10-17,20.9450,20.9450,False,20.9341,20.9341,reg,272 +GJR,2017-10-18,20.9450,20.9450,False,20.9450,20.9450,reg,0 +GJR,2017-10-19,20.9450,20.9450,False,20.9450,20.9450,reg,0 +GJR,2017-10-20,21.3875,21.3875,False,21.3875,21.3875,reg,400 +GJR,2017-10-23,21.3875,21.3875,False,21.3875,21.3875,reg,0 +GJR,2017-10-24,21.3875,21.3875,False,21.3875,21.3875,reg,0 +GJR,2017-10-25,21.4447,21.4861,False,21.4269,21.4299,reg,839 +GJR,2017-10-26,21.5846,21.6098,False,21.5846,21.5876,reg,13155 +GJR,2017-10-27,21.5846,21.5846,False,21.5846,21.5846,reg,0 +GJR,2017-10-30,21.3974,21.3974,False,20.9538,20.9538,reg,350 +GJR,2017-10-31,20.9365,21.0352,False,20.8947,20.9243,reg,1450 +GJR,2017-11-01,20.9046,20.9046,False,20.9046,20.9046,reg,100 +GJR,2017-11-02,21.0918,21.0918,False,21.0918,21.0918,reg,500 +GJR,2017-11-03,21.0918,21.0918,False,21.0918,21.0918,reg,0 +GJR,2017-11-06,21.0918,21.0918,False,21.0918,21.0918,reg,5 +GJR,2017-11-07,21.0918,21.0918,False,21.0918,21.0918,reg,0 +GJR,2017-11-08,21.0918,21.0918,False,21.0918,21.0918,reg,27 +GJR,2017-11-09,21.0918,21.0918,False,21.0918,21.0918,reg,0 +GJR,2017-11-10,21.6217,21.6635,False,21.5231,21.5649,reg,800 +GJR,2017-11-13,21.0363,21.0363,False,20.9316,20.9316,reg,800 +GJR,2017-11-14,21.3265,21.3265,False,21.3265,21.3265,reg,300 +GJR,2017-11-15,21.3265,21.3265,False,21.3265,21.3265,reg,2 +GJR,2017-11-16,21.3265,21.3265,False,21.3265,21.3265,reg,0 +GJR,2017-11-17,21.3265,21.3265,False,21.3265,21.3265,reg,0 +GJR,2017-11-20,21.4253,21.4253,False,21.4253,21.4253,reg,450 +GJR,2017-11-21,21.4253,21.4253,False,21.4253,21.4253,reg,0 +GJR,2017-11-22,21.0303,21.0303,False,21.0303,21.0303,reg,100 +GJR,2017-11-27,21.0303,21.0303,False,21.0303,21.0303,reg,0 +GJR,2017-11-28,21.0303,21.0303,False,21.0303,21.0303,reg,0 +GJR,2017-11-29,21.0303,21.0303,False,21.0303,21.0303,reg,0 +GJR,2017-11-30,21.0303,21.0303,False,21.0303,21.0303,reg,0 +GJR,2017-12-01,21.0303,21.0303,False,21.0303,21.0303,reg,412 +GJR,2017-12-04,21.2278,21.2278,False,21.2278,21.2278,reg,347 +GJR,2017-12-05,21.2278,21.2278,False,21.2278,21.2278,reg,0 +GJR,2017-12-06,21.2278,21.2278,False,21.2278,21.2278,reg,0 +GJR,2017-12-07,21.2278,21.2278,False,21.2278,21.2278,reg,0 +GJR,2017-12-08,21.2278,21.2278,False,21.2278,21.2278,reg,0 +GJR,2017-12-11,21.2278,21.2278,False,21.2278,21.2278,reg,0 +GJR,2017-12-12,21.2278,21.2278,False,20.9395,21.0007,reg,4090 +GJR,2017-12-13,21.2680,21.2680,False,21.2680,21.2680,reg,0 +GJR,2017-12-14,21.1790,21.2680,False,21.1790,21.2680,reg,500 +GJR,2017-12-15,21.1790,21.1790,False,21.1790,21.1790,reg,2 +GJR,2017-12-18,21.1790,21.1790,False,21.1790,21.1790,reg,0 +GJR,2017-12-19,21.1790,21.1790,False,21.1790,21.1790,reg,0 +GJR,2017-12-20,21.2680,21.4659,False,21.2680,21.4659,reg,1087 +GJR,2017-12-21,21.2680,21.2680,False,21.2680,21.2680,reg,0 +GJR,2017-12-22,21.2680,21.2680,False,21.2680,21.2680,reg,0 +GJR,2017-12-26,21.5086,21.5086,False,21.4659,21.4659,reg,1063 +GJR,2017-12-27,21.7844,21.7844,False,21.4164,21.4164,reg,900 +GJR,2017-12-28,21.7844,21.7844,False,21.7844,21.7844,reg,0 +GJR,2017-12-29,21.7844,21.7844,False,21.7844,21.7844,reg,0 +GJR,2018-01-02,21.7626,21.7626,False,21.5153,21.6378,reg,877 +GJR,2018-01-03,21.7626,21.7626,False,21.7626,21.7626,reg,0 +GJR,2018-01-04,21.7626,21.7626,False,21.7626,21.7626,reg,0 +GJR,2018-01-05,21.7626,21.7626,False,21.7626,21.7626,reg,0 +GJR,2018-01-08,21.7626,21.7626,False,21.7626,21.7626,reg,0 +GJR,2018-01-09,21.6637,21.8272,False,21.5153,21.7626,reg,705 +GJR,2018-01-10,21.6637,21.6637,False,21.6637,21.6637,reg,0 +GJR,2018-01-11,21.7082,21.7082,False,21.7082,21.7082,reg,0 +GJR,2018-01-12,21.8073,21.8073,False,21.8073,21.8073,reg,300 +GJR,2018-01-16,21.8073,21.8073,False,21.8073,21.8073,reg,1 +GJR,2018-01-17,21.8073,21.8073,False,21.8073,21.8073,reg,0 +GJR,2018-01-18,21.8073,21.8073,False,21.8073,21.8073,reg,0 +GJR,2018-01-19,22.3522,22.3522,False,22.3522,22.3522,reg,100 +GJR,2018-01-22,22.1205,22.1205,False,22.0551,22.0551,reg,200 +GJR,2018-01-23,22.1205,22.1205,False,22.1205,22.1205,reg,0 +GJR,2018-01-24,22.1205,22.1205,False,22.1205,22.1205,reg,0 +GJR,2018-01-25,22.1205,22.1205,False,22.1205,22.1205,reg,0 +GJR,2018-01-26,22.1205,22.1205,False,22.1205,22.1205,reg,0 +GJR,2018-01-29,22.3029,22.3698,False,22.3029,22.3029,reg,900 +GJR,2018-01-30,22.3029,22.3029,False,22.3029,22.3029,reg,0 +GJR,2018-01-31,21.8073,21.8073,False,21.8073,21.8073,reg,500 +GJR,2018-02-01,21.8073,21.8073,False,21.8073,21.8073,reg,0 +GJR,2018-02-02,21.8073,21.8073,False,21.8073,21.8073,reg,0 +GJR,2018-02-05,21.4108,21.8074,False,20.9846,21.8074,reg,2200 +GJR,2018-02-06,21.4108,21.4108,False,21.4108,21.4108,reg,0 +GJR,2018-02-07,21.4108,21.4108,False,21.4108,21.4108,reg,0 +GJR,2018-02-08,21.8073,21.8073,False,21.8073,21.8073,reg,1000 +GJR,2018-02-09,21.5188,21.7499,False,21.5188,21.7499,reg,297 +GJR,2018-02-12,21.5188,21.5188,False,21.5188,21.5188,reg,0 +GJR,2018-02-13,21.5643,21.5643,False,21.5643,21.5643,reg,0 +GJR,2018-02-14,21.5643,21.5643,False,21.5643,21.5643,reg,6 +GJR,2018-02-15,22.4493,22.4493,False,22.4493,22.4493,reg,100 +GJR,2018-02-16,21.8963,22.0957,False,21.8533,22.0520,reg,1000 +GJR,2018-02-20,21.8533,21.8643,False,21.8533,21.8533,reg,600 +GJR,2018-02-21,21.4063,21.4989,False,21.4063,21.4560,reg,500 +GJR,2018-02-22,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-02-23,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-02-26,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-02-27,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-02-28,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-03-01,21.4063,21.4063,False,21.4063,21.4063,reg,0 +GJR,2018-03-02,21.8798,21.8798,False,21.4063,21.4063,reg,300 +GJR,2018-03-05,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-06,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-07,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-08,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-09,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-12,21.8798,21.8798,False,21.8798,21.8798,reg,0 +GJR,2018-03-13,21.9240,21.9240,False,21.9240,21.9240,reg,0 +GJR,2018-03-14,21.9240,21.9240,False,21.9240,21.9240,reg,0 +GJR,2018-03-15,21.9240,21.9240,False,21.9240,21.9240,reg,4 +GJR,2018-03-16,21.9240,21.9240,False,21.9240,21.9240,reg,0 +GJR,2018-03-19,21.9240,21.9240,False,21.9240,21.9240,reg,0 +GJR,2018-03-20,21.9240,21.9240,False,21.9240,21.9240,reg,0 +GJR,2018-03-21,21.9970,22.0965,False,21.9970,22.0965,reg,700 +GJR,2018-03-22,21.2111,21.2111,False,21.2107,21.2107,reg,300 +GJR,2018-03-23,21.2111,21.2111,False,21.2111,21.2111,reg,0 +GJR,2018-03-26,21.2111,21.2111,False,21.2111,21.2111,reg,0 +GJR,2018-03-27,22.1164,22.1164,False,22.1164,22.1164,reg,103 +GJR,2018-03-28,22.1164,22.1164,False,22.1164,22.1164,reg,10 +GJR,2018-03-29,22.1164,22.1164,False,22.1164,22.1164,reg,0 +GJR,2018-04-02,22.1164,22.1164,False,22.1164,22.1164,reg,174 +GJR,2018-04-03,21.7482,21.7482,False,21.7482,21.7482,reg,100 +GJR,2018-04-04,21.7482,21.7482,False,21.7482,21.7482,reg,0 +GJR,2018-04-05,21.7482,21.7482,False,21.7482,21.7482,reg,422 +GJR,2018-04-06,21.7482,21.7482,False,21.7482,21.7482,reg,0 +GJR,2018-04-09,21.7482,21.7482,False,21.7482,21.7482,reg,0 +GJR,2018-04-10,21.7482,21.7482,False,21.7482,21.7482,reg,0 +GJR,2018-04-11,22.0965,22.0965,False,22.0965,22.0965,reg,152 +GJR,2018-04-12,22.1485,22.1485,False,22.1485,22.1485,reg,0 +GJR,2018-04-13,22.1485,22.1485,False,22.1485,22.1485,reg,2 +GJR,2018-04-16,22.1485,22.1485,False,22.1485,22.1485,reg,85 +GJR,2018-04-17,22.1485,22.1485,False,22.1485,22.1485,reg,143 +GJR,2018-04-18,22.2084,22.2084,False,22.2083,22.2083,reg,372 +GJR,2018-04-19,22.1685,22.1685,False,22.1685,22.1685,reg,174 +GJR,2018-04-20,22.1685,22.1685,False,22.1685,22.1685,reg,0 +GJR,2018-04-23,22.1984,22.1984,False,22.1984,22.1984,reg,100 +GJR,2018-04-24,22.1984,22.1984,False,22.1984,22.1984,reg,0 +GJR,2018-04-25,22.1984,22.1984,False,22.1984,22.1984,reg,0 +GJR,2018-04-26,22.1984,22.1984,False,22.1984,22.1984,reg,0 +GJR,2018-04-27,22.1984,22.1984,False,22.1984,22.1984,reg,0 +GJR,2018-04-30,22.1485,22.8169,False,22.1485,22.1685,reg,3423 +GJR,2018-05-01,22.2483,22.2483,False,22.2483,22.2483,reg,800 +GJR,2018-05-02,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-03,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-04,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-07,22.2483,22.2483,False,22.2483,22.2483,reg,30 +GJR,2018-05-08,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-09,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-10,22.2483,22.2483,False,22.2483,22.2483,reg,0 +GJR,2018-05-11,21.6040,21.9120,False,21.6040,21.9120,reg,400 +GJR,2018-05-14,21.6040,21.6040,False,21.6040,21.6040,reg,1 +GJR,2018-05-15,21.6040,21.6040,False,21.6040,21.6040,reg,4 +GJR,2018-05-16,21.6040,21.6040,False,21.6040,21.6040,reg,0 +GJR,2018-05-17,21.6040,21.6040,False,21.6040,21.6040,reg,0 +GJR,2018-05-18,21.9406,21.9406,False,21.9406,21.9406,reg,100 +GJR,2018-05-21,21.9406,21.9406,False,21.9406,21.9406,reg,0 +GJR,2018-05-22,21.9406,21.9406,False,21.9406,21.9406,reg,0 +GJR,2018-05-23,21.8000,21.8000,False,21.8000,21.8000,reg,200 +GJR,2018-05-24,21.8000,21.8000,False,21.8000,21.8000,reg,1 +GJR,2018-05-25,21.8000,21.8000,False,21.8000,21.8000,reg,25 +GJR,2018-05-29,21.8000,21.8000,False,21.8000,21.8000,reg,10 +GJR,2018-05-30,21.8000,21.8000,False,21.8000,21.8000,reg,0 +GJR,2018-05-31,22.5000,22.7000,False,21.7905,22.7000,reg,2900 +GJR,2018-06-01,22.5675,23.4579,False,22.5675,22.8900,reg,2700 +GJR,2018-06-04,22.5675,22.5675,False,22.5675,22.5675,reg,0 +GJR,2018-06-05,22.5675,22.5675,False,22.5675,22.5675,reg,4 +GJR,2018-06-06,22.3000,22.3000,False,21.8797,21.8797,reg,3008 +GJR,2018-06-07,23.3899,23.3899,False,22.1354,23.0953,reg,4660 diff --git a/company_library/GJV.csv b/company_library/GJV.csv new file mode 100644 index 00000000..b90da1a1 --- /dev/null +++ b/company_library/GJV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GJV,2017-06-08,25.4882,25.6321,False,25.4882,25.6321,reg,718 +GJV,2017-06-09,25.4650,25.4900,False,25.4500,25.4900,reg,12040 +GJV,2017-06-12,25.4381,25.5009,False,25.4381,25.5009,reg,800 +GJV,2017-06-13,25.4800,25.5850,False,25.4400,25.4400,reg,1704 +GJV,2017-06-14,25.4000,25.5000,False,25.3700,25.5000,reg,1467 +GJV,2017-06-15,25.5000,25.5190,False,25.3800,25.3800,reg,1190 +GJV,2017-06-16,25.6000,25.6000,False,25.4611,25.5440,reg,1342 +GJV,2017-06-19,25.6000,25.6210,False,25.5900,25.5900,reg,610 +GJV,2017-06-20,25.5900,25.6432,False,25.5900,25.6124,reg,440 +GJV,2017-06-21,25.5300,25.5579,False,25.5300,25.5579,reg,300 +GJV,2017-06-22,25.5201,25.6890,False,25.5200,25.5667,reg,7510 +GJV,2017-06-23,25.6464,25.6464,False,25.5201,25.5581,reg,950 +GJV,2017-06-26,25.6800,25.6800,False,25.6644,25.6800,reg,1010 +GJV,2017-06-27,25.5590,25.5900,False,25.5590,25.5900,reg,450 +GJV,2017-06-28,25.6000,25.6000,False,25.5200,25.5200,reg,856 +GJV,2017-06-29,25.6000,25.6000,False,25.6000,25.6000,reg,0 +GJV,2017-06-30,25.6000,25.6000,False,25.6000,25.6000,reg,4 +GJV,2017-07-05,25.8600,25.8700,False,25.5700,25.5700,reg,2238 +GJV,2017-07-06,25.8600,25.8600,False,25.8600,25.8600,reg,0 +GJV,2017-07-07,25.6300,25.6300,False,25.6300,25.6300,reg,100 +GJV,2017-07-10,26.1000,26.1000,False,25.7800,25.8490,reg,9301 +GJV,2017-07-11,26.1000,26.1000,False,26.1000,26.1000,reg,120 +GJV,2017-07-12,25.8408,25.8408,False,25.8408,25.8408,reg,319 +GJV,2017-07-13,25.9050,26.0345,False,25.7000,25.7000,reg,1495 +GJV,2017-07-14,25.7918,25.7918,False,25.7918,25.7918,reg,586 +GJV,2017-07-17,25.8200,25.8200,False,25.7100,25.7100,reg,775 +GJV,2017-07-18,25.7000,25.7717,False,25.7000,25.7400,reg,4432 +GJV,2017-07-19,25.8500,25.8500,False,25.8100,25.8100,reg,900 +GJV,2017-07-20,25.8660,25.8660,False,25.7000,25.7000,reg,909 +GJV,2017-07-21,25.8500,25.8500,False,25.8500,25.8500,reg,900 +GJV,2017-07-24,25.8499,25.8499,False,25.7599,25.8000,reg,1337 +GJV,2017-07-25,25.8499,25.8499,False,25.8499,25.8499,reg,0 +GJV,2017-07-26,25.8000,25.8000,False,25.7800,25.7800,reg,400 +GJV,2017-07-27,25.9000,25.9000,False,25.6000,25.6000,reg,912 +GJV,2017-07-28,25.9000,25.9000,False,25.9000,25.9000,reg,0 +GJV,2017-07-31,25.8000,25.8384,False,25.8000,25.8384,reg,1300 +GJV,2017-08-01,25.7496,25.7496,False,25.7496,25.7496,reg,306 +GJV,2017-08-02,25.8136,25.8600,False,25.8136,25.8300,reg,1200 +GJV,2017-08-03,26.0344,26.0800,False,25.7868,25.8260,reg,4541 +GJV,2017-08-04,26.0700,26.0700,False,26.0400,26.0500,reg,1000 +GJV,2017-08-07,26.1000,26.1000,False,26.0183,26.0183,reg,5490 +GJV,2017-08-08,26.3725,26.3725,False,26.1297,26.1297,reg,400 +GJV,2017-08-09,26.2600,26.2600,False,26.0200,26.1446,reg,4101 +GJV,2017-08-10,26.2100,26.2100,False,26.2100,26.2100,reg,1500 +GJV,2017-08-11,26.1200,26.1200,False,25.6900,25.6900,reg,4338 +GJV,2017-08-14,26.1200,26.1200,False,26.1200,26.1200,reg,97 +GJV,2017-08-15,25.8601,26.2565,False,25.8601,26.2565,reg,1495 +GJV,2017-08-16,25.8601,25.8601,False,25.8601,25.8601,reg,18 +GJV,2017-08-17,26.4300,26.4400,False,26.4000,26.4200,reg,848 +GJV,2017-08-18,26.1100,26.3700,False,26.1100,26.3700,reg,492 +GJV,2017-08-21,26.0800,26.1100,False,26.0800,26.1100,reg,1198 +GJV,2017-08-22,26.0800,26.0800,False,26.0800,26.0800,reg,0 +GJV,2017-08-23,26.0800,26.0800,False,26.0800,26.0800,reg,0 +GJV,2017-08-24,25.8900,25.8900,False,25.8600,25.8900,reg,400 +GJV,2017-08-25,26.2982,26.2982,False,26.2982,26.2982,reg,314 +GJV,2017-08-28,25.9001,25.9001,False,25.9001,25.9001,reg,404 +GJV,2017-08-29,26.1800,26.3360,False,26.0800,26.0800,reg,3250 +GJV,2017-08-30,26.1800,26.1800,False,26.1800,26.1800,reg,0 +GJV,2017-08-31,26.2380,26.2380,False,26.2380,26.2380,reg,240 +GJV,2017-09-01,26.1500,26.1500,False,26.1500,26.1500,reg,202 +GJV,2017-09-05,26.2213,26.2500,False,26.2213,26.2500,reg,509 +GJV,2017-09-06,26.3500,26.3600,False,26.3500,26.3500,reg,2311 +GJV,2017-09-07,26.3500,26.3500,False,26.3500,26.3500,reg,205 +GJV,2017-09-08,26.2460,26.2675,False,26.2200,26.2201,reg,3010 +GJV,2017-09-11,26.2200,26.2200,False,26.2200,26.2200,reg,240 +GJV,2017-09-12,26.2999,26.2999,False,26.2500,26.2500,reg,400 +GJV,2017-09-13,26.2586,26.2586,False,26.2586,26.2586,reg,100 +GJV,2017-09-14,26.2386,26.2500,False,26.2386,26.2500,reg,440 +GJV,2017-09-15,26.2584,26.2600,False,26.2584,26.2600,reg,240 +GJV,2017-09-18,26.2632,26.2632,False,26.2632,26.2632,reg,970 +GJV,2017-09-19,26.2500,26.2500,False,26.2300,26.2500,reg,900 +GJV,2017-09-20,26.2600,26.2900,False,26.2200,26.2200,reg,1200 +GJV,2017-09-21,26.2600,26.2600,False,26.2600,26.2600,reg,0 +GJV,2017-09-22,26.2600,26.2600,False,26.2200,26.2600,reg,1760 +GJV,2017-09-25,26.2888,26.2888,False,26.2700,26.2700,reg,740 +GJV,2017-09-26,26.2600,26.2800,False,26.2600,26.2800,reg,647 +GJV,2017-09-27,26.1422,26.2855,False,26.0600,26.2600,reg,3353 +GJV,2017-09-28,26.2372,26.2372,False,26.2372,26.2372,reg,206 +GJV,2017-09-29,26.2500,26.2500,False,26.2500,26.2500,reg,261 +GJV,2017-10-02,26.2500,26.2500,False,26.2500,26.2500,reg,40 +GJV,2017-10-03,26.1628,26.1628,False,26.0300,26.0300,reg,203 +GJV,2017-10-04,26.1628,26.1628,False,26.1628,26.1628,reg,33 +GJV,2017-10-05,26.1000,26.1000,False,26.1000,26.1000,reg,400 +GJV,2017-10-06,26.0000,26.4300,False,25.9800,26.4000,reg,3039 +GJV,2017-10-09,25.8500,25.9600,False,25.8500,25.9600,reg,547 +GJV,2017-10-10,25.9000,25.9500,False,25.7907,25.8500,reg,3432 +GJV,2017-10-11,25.8600,26.0210,False,25.7000,25.8600,reg,1150 +GJV,2017-10-12,25.9780,25.9780,False,25.8800,25.8800,reg,1950 +GJV,2017-10-13,26.1300,26.1300,False,25.9450,25.9800,reg,1520 +GJV,2017-10-16,26.0631,26.0631,False,26.0631,26.0631,reg,485 +GJV,2017-10-17,26.1429,26.1429,False,26.1429,26.1429,reg,600 +GJV,2017-10-18,26.1429,26.1429,False,26.1429,26.1429,reg,0 +GJV,2017-10-19,26.1429,26.1429,False,26.1429,26.1429,reg,0 +GJV,2017-10-20,26.0100,26.0100,False,26.0000,26.0000,reg,1110 +GJV,2017-10-23,26.0000,26.0000,False,26.0000,26.0000,reg,400 +GJV,2017-10-24,26.3000,26.3000,False,26.2900,26.2900,reg,255 +GJV,2017-10-25,26.1000,26.1000,False,25.8800,26.1000,reg,2470 +GJV,2017-10-26,26.0200,26.2900,False,25.9400,25.9400,reg,1715 +GJV,2017-10-27,26.1500,26.1500,False,26.1500,26.1500,reg,121 +GJV,2017-10-30,26.2126,26.2707,False,25.9500,25.9700,reg,2700 +GJV,2017-10-31,26.2126,26.2126,False,26.2126,26.2126,reg,0 +GJV,2017-11-01,26.0500,26.3300,False,26.0500,26.3300,reg,1260 +GJV,2017-11-02,26.1100,26.1100,False,26.1100,26.1100,reg,100 +GJV,2017-11-03,26.1000,26.1000,False,26.1000,26.1000,reg,200 +GJV,2017-11-06,26.1642,26.1642,False,26.1000,26.1000,reg,700 +GJV,2017-11-07,26.1500,26.1500,False,26.1500,26.1500,reg,100 +GJV,2017-11-08,26.1500,26.1500,False,26.1500,26.1500,reg,300 +GJV,2017-11-09,26.3400,26.3400,False,26.1200,26.1200,reg,600 +GJV,2017-11-10,25.7450,26.3000,False,25.6800,26.1200,reg,1600 +GJV,2017-11-13,26.1000,26.1000,False,25.8500,25.9898,reg,1640 +GJV,2017-11-14,26.3400,26.3400,False,25.9500,26.2900,reg,2109 +GJV,2017-11-15,26.0808,26.0808,False,25.9800,25.9800,reg,300 +GJV,2017-11-16,26.2941,26.2941,False,26.2941,26.2941,reg,403 +GJV,2017-11-17,26.3400,26.3400,False,26.3000,26.3000,reg,512 +GJV,2017-11-20,26.0570,26.7200,False,26.0570,26.7200,reg,3089 +GJV,2017-11-21,26.6000,26.6000,False,26.6000,26.6000,reg,100 +GJV,2017-11-22,26.1400,26.4000,False,26.0900,26.4000,reg,2750 +GJV,2017-11-27,26.4500,26.4500,False,26.3480,26.4500,reg,763 +GJV,2017-11-28,26.4976,26.5700,False,26.4976,26.5700,reg,413 +GJV,2017-11-29,25.7900,25.7900,False,25.7900,25.7900,reg,100 +GJV,2017-11-30,25.5219,25.9700,False,25.5219,25.9700,reg,1160 +GJV,2017-12-01,25.6588,25.8000,False,25.3600,25.3600,reg,2409 +GJV,2017-12-04,25.7000,25.7800,False,25.6300,25.6300,reg,551 +GJV,2017-12-05,25.7500,25.7500,False,25.7000,25.7000,reg,864 +GJV,2017-12-06,25.9926,25.9926,False,25.7500,25.7500,reg,1203 +GJV,2017-12-07,25.7000,25.7300,False,25.6747,25.7300,reg,1257 +GJV,2017-12-08,25.7041,25.7500,False,25.7041,25.7500,reg,362 +GJV,2017-12-11,25.5600,25.5893,False,25.4600,25.4600,reg,1916 +GJV,2017-12-12,25.5060,25.5600,False,25.4900,25.5600,reg,1188 +GJV,2017-12-13,25.6085,25.7293,False,25.4700,25.5000,reg,2117 +GJV,2017-12-14,25.8200,25.8200,False,25.6453,25.6453,reg,12412 +GJV,2017-12-15,25.5500,25.5500,False,25.5500,25.5500,reg,100 +GJV,2017-12-18,25.7800,25.8100,False,25.4800,25.4800,reg,3480 +GJV,2017-12-19,25.7000,25.7800,False,25.6661,25.6800,reg,2200 +GJV,2017-12-20,25.5700,25.6200,False,25.4810,25.5100,reg,2712 +GJV,2017-12-21,25.5500,25.6100,False,25.5500,25.5678,reg,3430 +GJV,2017-12-22,25.4800,25.5900,False,25.4600,25.4800,reg,3938 +GJV,2017-12-26,25.4500,25.6000,False,25.4500,25.6000,reg,1677 +GJV,2017-12-27,25.4900,25.5657,False,25.4550,25.4550,reg,5600 +GJV,2017-12-28,25.5000,25.8000,False,25.5000,25.8000,reg,2389 +GJV,2017-12-29,25.8755,25.8755,False,25.8755,25.8755,reg,196 +GJV,2018-01-02,25.7100,25.7100,False,25.6992,25.7000,reg,2500 +GJV,2018-01-03,25.5200,25.7105,False,25.5200,25.5814,reg,2559 +GJV,2018-01-04,25.6705,26.0800,False,25.6705,25.7513,reg,4550 +GJV,2018-01-05,25.9868,26.0100,False,25.9084,26.0100,reg,1000 +GJV,2018-01-08,25.9800,26.0000,False,25.9800,26.0000,reg,2700 +GJV,2018-01-09,25.7630,25.8470,False,25.7630,25.8470,reg,488 +GJV,2018-01-10,25.7630,25.7630,False,25.7630,25.7630,reg,1 +GJV,2018-01-11,25.9747,25.9747,False,25.7898,25.7898,reg,1350 +GJV,2018-01-12,25.8900,25.9700,False,25.8900,25.9700,reg,4161 +GJV,2018-01-16,25.7950,25.7950,False,25.7000,25.7000,reg,584 +GJV,2018-01-17,25.8736,25.9475,False,25.5738,25.9310,reg,3384 +GJV,2018-01-18,25.7000,25.7000,False,25.7000,25.7000,reg,100 +GJV,2018-01-19,25.9985,26.0000,False,25.9170,26.0000,reg,660 +GJV,2018-01-22,25.8169,25.8169,False,25.8169,25.8169,reg,345 +GJV,2018-01-23,26.0000,26.0000,False,25.8500,25.8500,reg,4417 +GJV,2018-01-24,25.8500,25.8500,False,25.8500,25.8500,reg,300 +GJV,2018-01-25,25.9209,25.9209,False,25.8500,25.8500,reg,300 +GJV,2018-01-26,25.9250,25.9250,False,25.8500,25.8500,reg,221 +GJV,2018-01-29,25.9109,25.9999,False,25.8501,25.8501,reg,1750 +GJV,2018-01-30,26.1278,26.1278,False,26.0000,26.0000,reg,1323 +GJV,2018-01-31,25.7600,26.0053,False,25.3700,25.8875,reg,21628 +GJV,2018-02-01,25.7000,25.7400,False,25.4273,25.4273,reg,886 +GJV,2018-02-02,25.5250,25.7500,False,25.5000,25.5000,reg,2203 +GJV,2018-02-05,25.4500,25.7500,False,25.0500,25.5492,reg,6992 +GJV,2018-02-06,25.4250,25.4600,False,25.0900,25.4500,reg,16500 +GJV,2018-02-07,25.4600,25.4600,False,25.3800,25.4300,reg,1377 +GJV,2018-02-08,25.4600,25.4600,False,25.4600,25.4600,reg,0 +GJV,2018-02-09,25.4400,25.4400,False,25.3313,25.4119,reg,907 +GJV,2018-02-12,25.3300,25.3300,False,25.3300,25.3300,reg,733 +GJV,2018-02-13,25.4498,25.5000,False,25.4498,25.4600,reg,5121 +GJV,2018-02-14,25.4498,25.4498,False,25.4498,25.4498,reg,191 +GJV,2018-02-15,25.4001,25.4001,False,25.4001,25.4001,reg,666 +GJV,2018-02-16,25.4700,25.5000,False,25.4700,25.4920,reg,1645 +GJV,2018-02-20,25.5000,25.5000,False,25.5000,25.5000,reg,539 +GJV,2018-02-21,25.6056,25.6056,False,25.6056,25.6056,reg,325 +GJV,2018-02-22,25.5988,25.5988,False,25.5988,25.5988,reg,400 +GJV,2018-02-23,25.5988,25.5988,False,25.5988,25.5988,reg,0 +GJV,2018-02-26,25.5988,25.5988,False,25.5988,25.5988,reg,20 +GJV,2018-02-27,25.7203,25.7203,False,25.4652,25.4652,reg,746 +GJV,2018-02-28,25.7203,25.7203,False,25.7203,25.7203,reg,0 +GJV,2018-03-01,25.4500,25.4500,False,25.4500,25.4500,reg,200 +GJV,2018-03-02,25.4500,25.4500,False,25.4500,25.4500,reg,0 +GJV,2018-03-05,25.6753,25.7903,False,25.6522,25.6522,reg,1000 +GJV,2018-03-06,25.6000,25.6000,False,25.6000,25.6000,reg,200 +GJV,2018-03-07,25.6000,25.9800,False,25.5000,25.5100,reg,5125 +GJV,2018-03-08,25.7950,25.7950,False,25.7950,25.7950,reg,200 +GJV,2018-03-09,25.8000,25.8001,False,25.8000,25.8001,reg,600 +GJV,2018-03-12,25.8487,25.9000,False,25.6200,25.6200,reg,793 +GJV,2018-03-13,25.7000,25.7687,False,25.7000,25.7687,reg,700 +GJV,2018-03-14,25.6648,25.6648,False,25.6648,25.6648,reg,1000 +GJV,2018-03-15,25.6200,25.8987,False,25.6200,25.8987,reg,675 +GJV,2018-03-16,25.6200,25.6200,False,25.6200,25.6200,reg,2 +GJV,2018-03-19,25.6200,25.6200,False,25.6200,25.6200,reg,48 +GJV,2018-03-20,25.6600,25.7114,False,25.6500,25.6600,reg,2275 +GJV,2018-03-21,25.8000,25.8000,False,25.8000,25.8000,reg,700 +GJV,2018-03-22,25.7013,25.7013,False,25.7013,25.7013,reg,200 +GJV,2018-03-23,25.7013,25.7013,False,25.7013,25.7013,reg,0 +GJV,2018-03-26,25.7013,25.7013,False,25.7013,25.7013,reg,0 +GJV,2018-03-27,25.7013,25.7013,False,25.7013,25.7013,reg,0 +GJV,2018-03-28,25.6201,25.6201,False,25.6201,25.6201,reg,378 +GJV,2018-03-29,25.9500,25.9500,False,25.9500,25.9500,reg,279 +GJV,2018-04-02,25.6530,25.7313,False,25.6530,25.6700,reg,1378 +GJV,2018-04-03,25.7500,25.7500,False,25.7500,25.7500,reg,300 +GJV,2018-04-04,25.7500,25.7500,False,25.7500,25.7500,reg,100 +GJV,2018-04-05,25.7500,25.7500,False,25.7500,25.7500,reg,0 +GJV,2018-04-06,25.7600,25.7700,False,25.7600,25.7600,reg,400 +GJV,2018-04-09,25.7600,25.7600,False,25.7600,25.7600,reg,0 +GJV,2018-04-10,25.8116,25.8116,False,25.7600,25.7600,reg,1000 +GJV,2018-04-11,25.7989,25.8000,False,25.7966,25.8000,reg,744 +GJV,2018-04-12,25.8884,25.8884,False,25.7600,25.7600,reg,235 +GJV,2018-04-13,25.8884,25.8884,False,25.8884,25.8884,reg,0 +GJV,2018-04-16,25.7800,25.7800,False,25.7600,25.7800,reg,1500 +GJV,2018-04-17,25.8516,25.8516,False,25.8000,25.8000,reg,1000 +GJV,2018-04-18,25.8516,25.8516,False,25.8516,25.8516,reg,0 +GJV,2018-04-19,25.8200,25.8227,False,25.7600,25.7600,reg,1025 +GJV,2018-04-20,25.7600,25.7700,False,25.7600,25.7700,reg,290 +GJV,2018-04-23,25.8790,25.8790,False,25.7700,25.7700,reg,300 +GJV,2018-04-24,25.7600,25.7900,False,25.7600,25.7900,reg,2303 +GJV,2018-04-25,25.7618,25.8373,False,25.7600,25.8000,reg,1375 +GJV,2018-04-26,25.7000,25.9400,False,25.7000,25.8041,reg,2682 +GJV,2018-04-27,25.7100,25.8500,False,25.7100,25.8500,reg,688 +GJV,2018-04-30,25.7000,25.7000,False,25.7000,25.7000,reg,1000 +GJV,2018-05-01,25.7100,25.7100,False,25.7100,25.7100,reg,158 +GJV,2018-05-02,25.7900,25.7900,False,25.6500,25.7742,reg,13200 +GJV,2018-05-03,25.7900,25.7900,False,25.7900,25.7900,reg,0 +GJV,2018-05-04,25.7325,25.7325,False,25.7325,25.7325,reg,137 +GJV,2018-05-07,25.7500,25.8000,False,25.7500,25.8000,reg,640 +GJV,2018-05-08,25.8000,25.8000,False,25.7000,25.8000,reg,2311 +GJV,2018-05-09,25.7400,25.8000,False,25.7200,25.8000,reg,998 +GJV,2018-05-10,25.7900,25.7900,False,25.7900,25.7900,reg,240 +GJV,2018-05-11,25.7900,25.7900,False,25.7900,25.7900,reg,250 +GJV,2018-05-14,25.9500,25.9500,False,25.8000,25.8000,reg,2483 +GJV,2018-05-15,25.9100,25.9500,False,25.8400,25.8400,reg,2734 +GJV,2018-05-16,25.8810,25.9500,False,25.8458,25.8711,reg,3434 +GJV,2018-05-17,25.8000,25.9161,False,25.7900,25.9017,reg,2506 +GJV,2018-05-18,25.9800,25.9800,False,25.9700,25.9700,reg,700 +GJV,2018-05-21,26.0000,26.1125,False,26.0000,26.0959,reg,1100 +GJV,2018-05-22,26.0047,26.0047,False,26.0047,26.0047,reg,532 +GJV,2018-05-23,26.2252,26.2252,False,26.0500,26.0500,reg,465 +GJV,2018-05-24,26.2252,26.2252,False,26.2252,26.2252,reg,0 +GJV,2018-05-25,26.3172,26.3500,False,26.2300,26.2300,reg,4028 +GJV,2018-05-29,26.4999,26.4999,False,26.0100,26.4000,reg,2811 +GJV,2018-05-30,25.5800,25.6200,False,25.3300,25.5100,reg,3732 +GJV,2018-05-31,25.5800,25.5800,False,25.5800,25.5800,reg,27 +GJV,2018-06-01,25.4600,25.6491,False,25.4400,25.6491,reg,1148 +GJV,2018-06-04,25.4600,25.4600,False,25.4600,25.4600,reg,59 +GJV,2018-06-05,25.3500,25.5900,False,25.3300,25.5000,reg,4113 +GJV,2018-06-06,25.5000,25.5000,False,25.4100,25.4500,reg,3547 +GJV,2018-06-07,25.4400,25.5000,False,25.4000,25.5000,reg,2187 diff --git a/company_library/GLAD.csv b/company_library/GLAD.csv index 7f9d51fd..13687198 100644 --- a/company_library/GLAD.csv +++ b/company_library/GLAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLAD,2017-06-06,9.0215,9.0253,False,8.9434,8.9849,reg,74842 -GLAD,2017-06-07,8.9849,9.0580,False,8.9849,9.0580,reg,117887 -GLAD,2017-06-08,8.9484,8.9849,False,8.9484,8.9758,reg,99648 GLAD,2017-06-09,8.9575,9.0032,False,8.9301,9.0032,reg,146923 GLAD,2017-06-12,8.9484,8.9758,False,8.9209,8.9575,reg,152539 GLAD,2017-06-13,9.0032,9.0123,False,8.9484,8.9575,reg,89219 @@ -249,3 +246,6 @@ GLAD,2018-05-31,9.0900,9.1360,False,9.0500,9.1100,reg,119864 GLAD,2018-06-01,9.1100,9.1600,False,9.0600,9.1400,reg,176975 GLAD,2018-06-04,9.2000,9.2000,False,9.0800,9.1400,reg,104725 GLAD,2018-06-05,9.1000,9.2000,False,9.0700,9.1900,reg,67825 +GLAD,2018-06-06,9.1300,9.1600,False,9.1000,9.1100,reg,39903 +GLAD,2018-06-07,9.1700,9.1900,False,9.1300,9.1500,reg,76794 +GLAD,2018-06-08,9.1900,9.2500,False,9.1700,9.1700,reg,124803 diff --git a/company_library/GLADN.csv b/company_library/GLADN.csv index dc7b7bc7..3f229152 100644 --- a/company_library/GLADN.csv +++ b/company_library/GLADN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLADN,2017-06-06,24.0391,24.0391,True,24.0391,24.0391,reg,0 -GLADN,2017-06-07,24.0391,24.0391,True,24.0391,24.0391,reg,0 -GLADN,2017-06-08,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-09,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-12,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-13,24.0391,24.0391,True,24.0391,24.0391,reg,0 @@ -249,3 +246,6 @@ GLADN,2018-05-31,25.2500,25.3000,False,25.2400,25.2400,reg,2009 GLADN,2018-06-01,25.3887,25.3887,False,25.3887,25.3887,reg,151 GLADN,2018-06-04,25.2612,25.3296,False,25.2600,25.3296,reg,1107 GLADN,2018-06-05,25.5000,25.5108,False,25.4400,25.4600,reg,3700 +GLADN,2018-06-06,25.3200,25.4160,False,25.2622,25.2622,reg,2548 +GLADN,2018-06-07,25.4279,25.4279,False,25.3160,25.3160,reg,2940 +GLADN,2018-06-08,25.6094,25.6094,False,25.5400,25.5800,reg,3236 diff --git a/company_library/GLBS.csv b/company_library/GLBS.csv index 8ae6ac14..5468fd0c 100644 --- a/company_library/GLBS.csv +++ b/company_library/GLBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLBS,2017-06-06,1.4500,1.5500,False,1.2337,1.2700,reg,1483526 -GLBS,2017-06-07,1.3600,1.4600,False,1.3300,1.4300,reg,433269 -GLBS,2017-06-08,1.3400,1.4500,False,1.3300,1.3300,reg,339442 GLBS,2017-06-09,1.2900,1.4500,False,1.2900,1.3400,reg,543516 GLBS,2017-06-12,1.2800,1.3500,False,1.2300,1.3400,reg,192227 GLBS,2017-06-13,1.3200,1.4600,False,1.2420,1.2600,reg,868000 @@ -249,3 +246,6 @@ GLBS,2018-05-31,0.7445,0.7577,False,0.7300,0.7400,reg,77404 GLBS,2018-06-01,0.7400,0.7768,False,0.7300,0.7300,reg,62603 GLBS,2018-06-04,0.7500,0.7600,False,0.7480,0.7500,reg,22313 GLBS,2018-06-05,0.8100,0.8100,False,0.7700,0.7767,reg,250228 +GLBS,2018-06-06,0.8393,0.8500,False,0.8028,0.8300,reg,471008 +GLBS,2018-06-07,0.7900,0.9486,False,0.7531,0.8500,reg,1807389 +GLBS,2018-06-08,0.7450,0.7823,False,0.7232,0.7651,reg,253449 diff --git a/company_library/GLBZ.csv b/company_library/GLBZ.csv index a837e5c6..09593e50 100644 --- a/company_library/GLBZ.csv +++ b/company_library/GLBZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLBZ,2017-06-06,10.4415,10.4415,False,10.4415,10.4415,reg,132 -GLBZ,2017-06-07,10.5766,10.7337,False,10.5766,10.7337,reg,275 -GLBZ,2017-06-08,10.2678,10.8081,False,10.2678,10.8081,reg,2553 GLBZ,2017-06-09,10.2678,10.2678,False,10.2678,10.2678,reg,33 GLBZ,2017-06-12,10.2678,10.2678,False,10.2678,10.2678,reg,13 GLBZ,2017-06-13,10.7552,10.7552,False,10.5187,10.5187,reg,336 @@ -249,3 +246,6 @@ GLBZ,2018-05-31,11.6385,11.6385,False,11.6385,11.6385,reg,314 GLBZ,2018-06-01,11.7000,11.7000,False,11.7000,11.7000,reg,205 GLBZ,2018-06-04,11.6525,11.6525,False,11.6000,11.6000,reg,2330 GLBZ,2018-06-05,11.6900,11.6900,False,11.6900,11.6900,reg,302 +GLBZ,2018-06-06,11.6000,11.7000,False,11.6000,11.6900,reg,844 +GLBZ,2018-06-07,11.6000,11.6000,False,11.6000,11.6000,reg,9062 +GLBZ,2018-06-08,11.6000,11.6000,False,11.6000,11.6000,reg,0 diff --git a/company_library/GLDD.csv b/company_library/GLDD.csv index aeb7b547..96e39f65 100644 --- a/company_library/GLDD.csv +++ b/company_library/GLDD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLDD,2017-06-06,4.2500,4.2500,False,4.1000,4.1500,reg,88453 -GLDD,2017-06-07,4.1500,4.2450,False,4.1000,4.2000,reg,110970 -GLDD,2017-06-08,4.2000,4.2500,False,4.1000,4.1500,reg,105599 GLDD,2017-06-09,4.2500,4.3000,False,4.1500,4.2000,reg,182606 GLDD,2017-06-12,4.1500,4.3000,False,4.0500,4.2500,reg,239780 GLDD,2017-06-13,4.1500,4.2500,False,4.0750,4.2000,reg,269357 @@ -249,3 +246,6 @@ GLDD,2018-05-31,5.0250,5.0500,False,4.9248,4.9500,reg,287899 GLDD,2018-06-01,5.2000,5.2000,False,5.0000,5.0500,reg,197587 GLDD,2018-06-04,5.2500,5.3500,False,5.1750,5.2000,reg,233800 GLDD,2018-06-05,5.4000,5.4500,False,5.2000,5.2000,reg,213977 +GLDD,2018-06-06,5.3500,5.4000,False,5.3000,5.3500,reg,105466 +GLDD,2018-06-07,5.3500,5.4000,False,5.3000,5.3000,reg,124133 +GLDD,2018-06-08,5.3000,5.4000,False,5.3000,5.3500,reg,82599 diff --git a/company_library/GLDI.csv b/company_library/GLDI.csv index 33e2f5fd..f510091a 100644 --- a/company_library/GLDI.csv +++ b/company_library/GLDI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLDI,2017-06-06,9.5100,9.6000,False,9.5000,9.6000,reg,38602 -GLDI,2017-06-07,9.5000,9.5300,False,9.4701,9.5300,reg,26829 -GLDI,2017-06-08,9.4700,9.5500,False,9.4400,9.5500,reg,21555 GLDI,2017-06-09,9.4300,9.4700,False,9.4074,9.4500,reg,23119 GLDI,2017-06-12,9.4100,9.4200,False,9.4000,9.4000,reg,32221 GLDI,2017-06-13,9.3800,9.4200,False,9.3700,9.4000,reg,30985 @@ -249,3 +246,6 @@ GLDI,2018-05-31,8.8700,8.9000,False,8.8668,8.8950,reg,6022 GLDI,2018-06-01,8.8400,8.8500,False,8.8000,8.8000,reg,4959 GLDI,2018-06-04,8.8200,8.8460,False,8.8000,8.8000,reg,32585 GLDI,2018-06-05,8.8496,8.8700,False,8.7700,8.7700,reg,12301 +GLDI,2018-06-06,8.8400,8.8700,False,8.8200,8.8625,reg,4743 +GLDI,2018-06-07,8.8400,8.8690,False,8.8300,8.8301,reg,117345 +GLDI,2018-06-08,8.8450,8.8590,False,8.7200,8.7200,reg,63432 diff --git a/company_library/GLF.csv b/company_library/GLF.csv new file mode 100644 index 00000000..73c7a266 --- /dev/null +++ b/company_library/GLF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GLF,2017-06-08,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-09,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-12,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-13,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-14,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-15,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-16,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-19,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-20,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-21,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-22,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-23,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-26,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-27,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-28,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-29,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-06-30,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-05,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-06,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-07,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-10,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-11,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-12,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-13,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-14,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-17,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-18,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-19,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-20,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-21,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-24,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-25,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-26,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-27,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-28,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-07-31,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-01,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-02,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-03,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-04,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-07,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-08,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-09,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-10,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-11,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-14,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-15,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-16,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-17,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-18,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-21,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-22,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-23,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-24,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-25,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-28,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-29,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-30,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-08-31,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-01,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-05,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-06,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-07,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-08,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-11,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-12,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-13,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-14,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-15,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-18,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-19,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-20,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-21,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-22,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-25,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-26,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-27,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-28,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-09-29,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-02,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-03,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-04,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-05,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-06,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-09,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-10,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-11,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-12,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-13,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-16,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-17,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-18,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-19,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-20,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-23,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-24,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-25,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-26,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-27,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-30,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-10-31,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-01,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-02,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-03,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-06,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-07,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-08,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-09,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-10,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-13,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-14,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-15,5.5001,5.5001,True,5.5001,5.5001,reg,0 +GLF,2017-11-16,7.2600,7.2600,False,6.0500,5.5001,reg,2994 +GLF,2017-11-17,29.5000,34.9600,False,17.8000,17.8000,reg,52270 +GLF,2017-11-20,30.0000,34.0000,False,29.0000,32.0100,reg,8504 +GLF,2017-11-21,30.0000,31.9000,False,25.9801,31.9000,reg,5570 +GLF,2017-11-22,29.9890,31.8800,False,27.7100,31.8800,reg,7248 +GLF,2017-11-27,29.5500,29.5500,False,27.4900,28.5200,reg,17370 +GLF,2017-11-28,29.2500,29.4000,False,28.7000,29.3400,reg,3633 +GLF,2017-11-29,29.0000,29.4000,False,28.0800,28.3000,reg,4110 +GLF,2017-11-30,29.2500,29.9100,False,28.1200,29.0000,reg,27271 +GLF,2017-12-01,29.2500,29.3300,False,28.9300,29.1000,reg,4347 +GLF,2017-12-04,28.8800,29.2500,False,28.2600,28.7500,reg,2917 +GLF,2017-12-05,28.8000,29.0500,False,27.6100,29.0500,reg,8921 +GLF,2017-12-06,27.9500,28.1501,False,26.1100,28.0500,reg,12818 +GLF,2017-12-07,28.3280,28.8700,False,28.1675,28.8700,reg,2890 +GLF,2017-12-08,30.8400,30.8400,False,27.2946,27.8600,reg,4814 +GLF,2017-12-11,28.2500,28.5900,False,28.2500,28.5000,reg,1922 +GLF,2017-12-12,28.4700,30.4900,False,27.9500,30.4900,reg,16085 +GLF,2017-12-13,28.0000,30.8700,False,27.1700,30.8700,reg,8136 +GLF,2017-12-14,28.0000,28.9899,False,27.6500,28.6000,reg,3662 +GLF,2017-12-15,28.2500,28.7100,False,28.0500,28.7100,reg,4684 +GLF,2017-12-18,28.2500,28.2700,False,27.2900,28.2500,reg,6257 +GLF,2017-12-19,28.7500,28.7500,False,27.7200,28.2500,reg,1174 +GLF,2017-12-20,28.5000,28.5000,False,27.9900,28.2500,reg,2430 +GLF,2017-12-21,28.2500,28.5000,False,27.1700,28.5000,reg,8115 +GLF,2017-12-22,28.2500,28.2500,False,27.1700,28.1000,reg,8015 +GLF,2017-12-26,28.2000,28.2000,False,26.5000,26.8300,reg,12004 +GLF,2017-12-27,27.4500,27.5000,False,26.9500,27.5000,reg,11395 +GLF,2017-12-28,27.2500,27.5000,False,27.0900,27.4500,reg,7195 +GLF,2017-12-29,28.4900,28.4900,False,26.5701,27.2000,reg,4889 +GLF,2018-01-02,27.5000,28.4600,False,25.4500,28.4600,reg,18687 +GLF,2018-01-03,27.0000,27.3169,False,26.9025,27.0000,reg,4666 +GLF,2018-01-04,28.5000,29.5000,False,27.2200,27.2500,reg,19366 +GLF,2018-01-05,28.4600,28.4900,False,27.9900,28.3000,reg,9206 +GLF,2018-01-08,28.4850,28.8700,False,28.1500,28.4600,reg,17576 +GLF,2018-01-09,28.4000,30.0100,False,27.7500,30.0100,reg,17082 +GLF,2018-01-10,28.5000,29.0000,False,28.1100,28.5000,reg,5794 +GLF,2018-01-11,28.7500,28.9437,False,28.5000,28.6000,reg,15756 +GLF,2018-01-12,28.7500,28.8543,False,28.4700,28.6600,reg,9007 +GLF,2018-01-16,28.5000,28.7495,False,28.3600,28.5000,reg,7118 +GLF,2018-01-17,28.7500,28.7500,False,28.5000,28.5000,reg,5263 +GLF,2018-01-18,28.5000,28.6500,False,28.5000,28.6500,reg,2239 +GLF,2018-01-19,28.0000,28.5900,False,27.6000,27.6000,reg,4499 +GLF,2018-01-22,28.2500,28.2500,False,27.9100,27.9100,reg,1668 +GLF,2018-01-23,28.4900,28.4900,False,28.2000,28.2500,reg,4708 +GLF,2018-01-24,28.4000,28.5000,False,28.4000,28.5000,reg,653 +GLF,2018-01-25,28.0000,28.3000,False,27.9500,27.9628,reg,3190 +GLF,2018-01-26,29.2200,29.2400,False,27.5940,27.9500,reg,10439 +GLF,2018-01-29,28.4900,29.4100,False,28.4000,29.2200,reg,27429 +GLF,2018-01-30,28.9000,29.0000,False,27.7100,28.0000,reg,8519 +GLF,2018-01-31,28.4900,28.5000,False,28.0300,28.5000,reg,1381 +GLF,2018-02-01,29.2000,29.5000,False,27.4000,27.5100,reg,8789 +GLF,2018-02-02,29.0000,29.0000,False,27.8750,28.4800,reg,5196 +GLF,2018-02-05,28.5000,29.4950,False,27.5500,28.5000,reg,5837 +GLF,2018-02-06,29.0000,29.3200,False,28.5000,28.5000,reg,5459 +GLF,2018-02-07,29.2500,29.8800,False,28.5000,28.5000,reg,4811 +GLF,2018-02-08,28.8800,29.4000,False,28.4900,29.4000,reg,12280 +GLF,2018-02-09,28.5000,29.1450,False,28.0601,29.0500,reg,17605 +GLF,2018-02-12,28.9900,29.0000,False,28.0000,28.6000,reg,4999 +GLF,2018-02-13,28.5000,28.9500,False,28.0400,28.4309,reg,7144 +GLF,2018-02-14,28.5000,29.2100,False,28.2000,28.2000,reg,6619 +GLF,2018-02-15,28.9800,29.0000,False,28.5000,28.7500,reg,24794 +GLF,2018-02-16,29.0000,29.5000,False,28.5100,29.4000,reg,13345 +GLF,2018-02-20,29.0000,29.3000,False,28.5000,29.0000,reg,20081 +GLF,2018-02-21,29.2500,29.3000,False,28.8100,29.2600,reg,22190 +GLF,2018-02-22,29.2500,29.4500,False,28.5000,29.4500,reg,80557 +GLF,2018-02-23,29.5000,30.0000,False,28.8000,29.3500,reg,19949 +GLF,2018-02-26,29.5000,29.8000,False,28.8900,29.8000,reg,15764 +GLF,2018-02-27,29.5300,29.7500,False,29.0550,29.4500,reg,16022 +GLF,2018-02-28,29.5000,29.6600,False,29.3000,29.5300,reg,15605 +GLF,2018-03-01,29.0500,29.8000,False,29.0250,29.8000,reg,8754 +GLF,2018-03-02,29.5000,29.5000,False,29.0000,29.0000,reg,10746 +GLF,2018-03-05,28.8000,30.9525,False,28.8000,29.7400,reg,7911 +GLF,2018-03-06,29.2500,29.5500,False,28.1300,29.4100,reg,10347 +GLF,2018-03-07,28.5300,29.2000,False,28.5300,28.9000,reg,13537 +GLF,2018-03-08,29.1000,29.1000,False,28.5000,28.8000,reg,11208 +GLF,2018-03-09,27.1100,29.2500,False,27.1100,29.1000,reg,21906 +GLF,2018-03-12,28.2600,28.8900,False,27.3500,27.3500,reg,28248 +GLF,2018-03-13,28.2000,28.5000,False,27.0000,28.5000,reg,18476 +GLF,2018-03-14,27.2100,28.3500,False,27.2100,28.3000,reg,14708 +GLF,2018-03-15,26.2900,27.9500,False,26.1000,27.5100,reg,14206 +GLF,2018-03-16,26.3500,28.1800,False,26.0300,26.0300,reg,16835 +GLF,2018-03-19,25.4700,26.7600,False,25.4700,26.6500,reg,9506 +GLF,2018-03-20,25.5300,26.9750,False,25.5000,25.6500,reg,17772 +GLF,2018-03-21,27.5500,28.5400,False,25.4500,25.7000,reg,15963 +GLF,2018-03-22,26.9800,27.0000,False,26.3850,26.7900,reg,7284 +GLF,2018-03-23,29.5000,29.5000,False,26.5100,27.0500,reg,17833 +GLF,2018-03-26,28.9900,29.0000,False,27.3127,28.7000,reg,7154 +GLF,2018-03-27,28.9900,29.0000,False,28.1500,28.9700,reg,5913 +GLF,2018-03-28,29.0000,29.7500,False,27.3300,29.0000,reg,60773 +GLF,2018-03-29,29.0000,30.0000,False,27.7700,30.0000,reg,99780 +GLF,2018-04-02,29.0000,29.3000,False,28.5000,29.0100,reg,8772 +GLF,2018-04-03,27.8000,29.0150,False,27.8000,29.0000,reg,10340 +GLF,2018-04-04,28.9800,28.9800,False,26.9600,26.9600,reg,8073 +GLF,2018-04-05,28.3000,28.8000,False,27.0000,28.8000,reg,39567 +GLF,2018-04-06,28.3900,28.4600,False,27.1000,27.9000,reg,17797 +GLF,2018-04-09,28.7900,28.8000,False,27.7000,28.8000,reg,10571 +GLF,2018-04-10,28.6900,29.0000,False,28.2400,28.7500,reg,20967 +GLF,2018-04-11,28.8000,28.9200,False,28.2900,28.7000,reg,50047 +GLF,2018-04-12,29.0000,29.1300,False,28.2300,28.8800,reg,48297 +GLF,2018-04-13,29.0000,29.0000,False,28.1200,28.6400,reg,163761 +GLF,2018-04-16,29.1000,29.4500,False,28.3300,29.4500,reg,45328 +GLF,2018-04-17,29.0000,29.3400,False,28.3600,29.3400,reg,41683 +GLF,2018-04-18,29.1900,29.2000,False,28.8000,29.0000,reg,60208 +GLF,2018-04-19,31.4900,31.6750,False,28.9800,29.1800,reg,40868 +GLF,2018-04-20,31.4900,32.0500,False,31.0500,31.4900,reg,23813 +GLF,2018-04-23,31.5000,32.0000,False,30.8750,31.2900,reg,39147 +GLF,2018-04-24,33.8400,34.6150,False,31.1100,31.4000,reg,43291 +GLF,2018-04-25,34.5000,35.4000,False,33.5000,33.7500,reg,47850 +GLF,2018-04-26,34.7000,36.0750,False,33.0400,36.0750,reg,53162 +GLF,2018-04-27,34.5000,34.5000,False,33.7200,34.4800,reg,58837 +GLF,2018-04-30,34.0000,34.4700,False,33.3250,34.4700,reg,22800 +GLF,2018-05-01,34.2900,34.5000,False,33.0000,34.4999,reg,12683 +GLF,2018-05-02,34.0100,34.4000,False,33.3300,34.1000,reg,16574 +GLF,2018-05-03,34.5300,36.1100,False,34.2000,34.5000,reg,45278 +GLF,2018-05-04,34.7500,34.9400,False,34.5000,34.5300,reg,79593 +GLF,2018-05-07,34.1100,34.8000,False,34.1100,34.8000,reg,41693 +GLF,2018-05-08,34.6000,35.0000,False,34.1280,34.3500,reg,33454 +GLF,2018-05-09,34.3400,34.7500,False,34.1400,34.7500,reg,88122 +GLF,2018-05-10,34.6900,34.7500,False,34.2100,34.6000,reg,20512 +GLF,2018-05-11,34.2500,36.2800,False,33.5000,35.9000,reg,43325 +GLF,2018-05-14,33.4500,34.4500,False,33.4500,34.2500,reg,15205 +GLF,2018-05-15,34.2900,34.3700,False,33.1700,33.4700,reg,32177 +GLF,2018-05-16,34.0800,34.5800,False,34.0000,34.2200,reg,18494 +GLF,2018-05-17,34.0200,34.9000,False,33.8881,34.1300,reg,45394 +GLF,2018-05-18,33.6800,34.2500,False,33.1100,34.2500,reg,19705 +GLF,2018-05-21,33.5000,33.7800,False,33.1000,33.6100,reg,18733 +GLF,2018-05-22,34.1200,35.8950,False,33.5500,33.5500,reg,52975 +GLF,2018-05-23,34.6300,34.6856,False,34.0000,34.2500,reg,7578 +GLF,2018-05-24,33.6600,34.6999,False,33.5000,34.3800,reg,14768 +GLF,2018-05-25,34.4900,34.6990,False,33.1000,33.6900,reg,47168 +GLF,2018-05-29,33.1800,34.7500,False,33.1800,34.2000,reg,14606 +GLF,2018-05-30,34.7400,34.7499,False,33.5100,33.5100,reg,14144 +GLF,2018-05-31,34.2000,34.7500,False,33.8500,34.2000,reg,22447 +GLF,2018-06-01,35.2900,36.9950,False,34.2600,34.3100,reg,100588 +GLF,2018-06-04,34.7300,35.5472,False,33.8092,35.4100,reg,14959 +GLF,2018-06-05,34.7400,35.1499,False,33.2200,33.2200,reg,15971 +GLF,2018-06-06,35.2100,35.4000,False,34.6900,34.8200,reg,9218 +GLF,2018-06-07,34.7800,34.7800,False,34.7800,34.7800,reg,0 diff --git a/company_library/GLIBA.csv b/company_library/GLIBA.csv index 92c943e2..b3c9b4f8 100644 --- a/company_library/GLIBA.csv +++ b/company_library/GLIBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLIBA,2017-06-06,54.2900,54.2900,True,54.2900,54.2900,reg,0 -GLIBA,2017-06-07,54.2900,54.2900,True,54.2900,54.2900,reg,0 -GLIBA,2017-06-08,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-09,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-12,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-13,54.2900,54.2900,True,54.2900,54.2900,reg,0 @@ -249,3 +246,6 @@ GLIBA,2018-05-31,41.8000,41.9900,False,41.3300,41.9900,reg,557083 GLIBA,2018-06-01,41.5500,42.4500,False,41.4000,42.0500,reg,441285 GLIBA,2018-06-04,42.0200,42.1700,False,41.5400,41.6500,reg,505554 GLIBA,2018-06-05,41.7100,42.4000,False,41.5800,42.0200,reg,550664 +GLIBA,2018-06-06,42.7300,42.9500,False,41.3900,41.8200,reg,569212 +GLIBA,2018-06-07,43.3700,43.4400,False,42.7700,42.8400,reg,619786 +GLIBA,2018-06-08,43.1000,43.3400,False,42.0600,43.1600,reg,592782 diff --git a/company_library/GLIBP.csv b/company_library/GLIBP.csv index 2ccd787d..4bbace99 100644 --- a/company_library/GLIBP.csv +++ b/company_library/GLIBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLIBP,2017-06-06,18.3023,18.3023,True,18.3023,18.3023,reg,0 -GLIBP,2017-06-07,18.3023,18.3023,True,18.3023,18.3023,reg,0 -GLIBP,2017-06-08,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-09,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-12,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-13,18.3023,18.3023,True,18.3023,18.3023,reg,0 @@ -249,3 +246,6 @@ GLIBP,2018-05-31,23.4000,23.6400,False,23.4000,23.4600,reg,11992 GLIBP,2018-06-01,23.8100,23.8700,False,23.4200,23.4200,reg,48290 GLIBP,2018-06-04,23.7100,23.8000,False,23.5500,23.6700,reg,6640 GLIBP,2018-06-05,23.5000,23.9290,False,23.5000,23.9290,reg,1498 +GLIBP,2018-06-06,23.7500,23.9000,False,23.6010,23.6010,reg,6365 +GLIBP,2018-06-07,23.9900,23.9900,False,23.8000,23.8026,reg,3770 +GLIBP,2018-06-08,24.2300,24.3000,False,23.7400,23.7400,reg,4182 diff --git a/company_library/GLMD.csv b/company_library/GLMD.csv index 43c2a755..afe87935 100644 --- a/company_library/GLMD.csv +++ b/company_library/GLMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLMD,2017-06-06,5.0100,5.0399,False,4.9400,5.0399,reg,1862 -GLMD,2017-06-07,4.9600,4.9800,False,4.9100,4.9700,reg,4174 -GLMD,2017-06-08,4.9700,5.0200,False,4.8070,5.0155,reg,9854 GLMD,2017-06-09,4.8900,4.9700,False,4.7800,4.9700,reg,15455 GLMD,2017-06-12,4.9400,5.0000,False,4.6900,4.8700,reg,51927 GLMD,2017-06-13,5.1600,5.1600,False,5.0000,5.0100,reg,90866 @@ -249,3 +246,6 @@ GLMD,2018-05-31,6.3100,6.6000,False,5.7600,5.9400,reg,292324 GLMD,2018-06-01,6.4300,6.5689,False,6.3800,6.4000,reg,105544 GLMD,2018-06-04,7.1200,7.5000,False,6.3600,6.3600,reg,140254 GLMD,2018-06-05,7.4800,7.7100,False,7.1800,7.1800,reg,64722 +GLMD,2018-06-06,7.5100,8.2900,False,7.3500,7.5000,reg,184304 +GLMD,2018-06-07,7.3300,8.2590,False,6.8800,7.6400,reg,77817 +GLMD,2018-06-08,6.8000,7.4000,False,6.7400,7.4000,reg,57274 diff --git a/company_library/GLNG.csv b/company_library/GLNG.csv index e07a0b84..776110d5 100644 --- a/company_library/GLNG.csv +++ b/company_library/GLNG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLNG,2017-06-06,22.4629,22.6017,False,21.8579,22.2447,reg,2609559 -GLNG,2017-06-07,21.4811,22.4331,False,21.2728,22.3637,reg,2251279 -GLNG,2017-06-08,21.2530,21.7389,False,20.9654,21.4315,reg,1511719 GLNG,2017-06-09,22.5224,22.6117,False,20.8474,21.3621,reg,1713874 GLNG,2017-06-12,22.5522,23.2563,False,22.2943,22.8794,reg,1084890 GLNG,2017-06-13,22.6216,22.8150,False,22.1455,22.6315,reg,648803 @@ -249,3 +246,6 @@ GLNG,2018-05-31,25.9800,30.0400,False,25.0500,29.5800,reg,16446471 GLNG,2018-06-01,26.0700,27.4783,False,26.0000,26.0400,reg,5702775 GLNG,2018-06-04,27.1100,27.1700,False,25.8900,26.0100,reg,3374069 GLNG,2018-06-05,27.4600,27.7550,False,26.5400,27.0800,reg,2014260 +GLNG,2018-06-06,27.1400,27.8000,False,27.0100,27.5600,reg,1474278 +GLNG,2018-06-07,27.3500,27.7400,False,27.1000,27.3400,reg,1062874 +GLNG,2018-06-08,27.1000,27.3600,False,26.8300,27.1900,reg,941837 diff --git a/company_library/GLOB.csv b/company_library/GLOB.csv new file mode 100644 index 00000000..10edee48 --- /dev/null +++ b/company_library/GLOB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GLOB,2017-06-08,43.9400,44.0600,False,42.4300,42.8200,reg,336108 +GLOB,2017-06-09,43.3300,45.0000,False,42.8600,44.1000,reg,528793 +GLOB,2017-06-12,42.3200,43.3900,False,41.1200,43.1000,reg,535082 +GLOB,2017-06-13,42.3000,42.6300,False,41.3350,42.6300,reg,466047 +GLOB,2017-06-14,42.1600,42.6100,False,41.7900,42.4300,reg,348988 +GLOB,2017-06-15,42.0300,42.5400,False,41.5700,41.9000,reg,249331 +GLOB,2017-06-16,41.6300,42.0600,False,41.3400,42.0600,reg,261452 +GLOB,2017-06-19,42.5400,42.6400,False,41.7310,41.7800,reg,166729 +GLOB,2017-06-20,42.9900,43.0400,False,42.3900,42.4500,reg,236541 +GLOB,2017-06-21,43.2900,43.6700,False,41.4900,42.7800,reg,340999 +GLOB,2017-06-22,43.2500,43.8000,False,42.9300,43.6100,reg,258326 +GLOB,2017-06-23,43.2100,44.2000,False,42.6200,43.2900,reg,3256800 +GLOB,2017-06-26,43.7100,44.2400,False,42.7500,43.4100,reg,316079 +GLOB,2017-06-27,42.3900,43.8900,False,42.3400,43.8900,reg,177964 +GLOB,2017-06-28,43.1500,43.5000,False,41.6000,42.6100,reg,223088 +GLOB,2017-06-29,42.9400,43.5000,False,42.3600,43.1500,reg,182788 +GLOB,2017-06-30,43.4400,43.9400,False,42.8800,42.9900,reg,222111 +GLOB,2017-07-05,43.2300,43.2300,False,42.3800,42.5200,reg,296551 +GLOB,2017-07-06,42.8100,43.4100,False,42.3425,42.9500,reg,512726 +GLOB,2017-07-07,40.8500,42.1200,False,40.7200,41.7300,reg,291399 +GLOB,2017-07-10,40.3000,40.7900,False,39.8100,40.7500,reg,258705 +GLOB,2017-07-11,41.0500,41.2000,False,39.8800,40.3000,reg,245237 +GLOB,2017-07-12,41.5900,41.8450,False,40.9700,41.3300,reg,570292 +GLOB,2017-07-13,41.4500,42.2300,False,40.8400,41.7500,reg,337983 +GLOB,2017-07-14,43.1800,43.3700,False,41.4200,41.6100,reg,342905 +GLOB,2017-07-17,42.7900,43.8200,False,42.6700,43.1700,reg,333448 +GLOB,2017-07-18,43.0800,43.0900,False,42.2300,42.7000,reg,207446 +GLOB,2017-07-19,44.2900,44.3500,False,43.0900,43.3300,reg,180234 +GLOB,2017-07-20,44.5100,45.2400,False,44.0750,44.2200,reg,192762 +GLOB,2017-07-21,45.3500,45.4500,False,44.2700,44.2700,reg,213602 +GLOB,2017-07-24,45.6900,45.9700,False,44.8700,45.3000,reg,152801 +GLOB,2017-07-25,46.6100,46.7200,False,45.7800,45.8200,reg,284944 +GLOB,2017-07-26,47.3400,47.5100,False,46.1400,46.6400,reg,251809 +GLOB,2017-07-27,45.2500,46.8900,False,45.1500,46.4300,reg,298974 +GLOB,2017-07-28,45.7300,46.0500,False,44.7600,45.1700,reg,105186 +GLOB,2017-07-31,45.9700,46.2700,False,44.8400,45.7300,reg,147817 +GLOB,2017-08-01,46.2400,46.4200,False,45.2700,46.0800,reg,176839 +GLOB,2017-08-02,43.4400,46.2400,False,43.2300,46.2400,reg,272021 +GLOB,2017-08-03,43.4700,44.1300,False,43.2300,43.4900,reg,138661 +GLOB,2017-08-04,43.7300,44.1600,False,43.1200,43.5000,reg,115131 +GLOB,2017-08-07,43.4200,44.0400,False,43.2400,43.7400,reg,194956 +GLOB,2017-08-08,43.2200,44.2753,False,43.0000,43.3400,reg,198341 +GLOB,2017-08-09,43.3700,43.9200,False,42.9500,43.0100,reg,203920 +GLOB,2017-08-10,42.9200,43.4500,False,42.4600,43.2200,reg,125326 +GLOB,2017-08-11,42.9600,43.3500,False,41.7500,42.1700,reg,163145 +GLOB,2017-08-14,43.6800,43.8200,False,43.2500,43.2700,reg,295058 +GLOB,2017-08-15,42.4500,43.6900,False,42.4500,43.6900,reg,115792 +GLOB,2017-08-16,42.9000,43.5400,False,42.5200,42.5200,reg,164296 +GLOB,2017-08-17,42.2600,43.6301,False,42.1400,42.7500,reg,255440 +GLOB,2017-08-18,39.5600,42.7500,False,39.0197,42.1400,reg,697207 +GLOB,2017-08-21,38.9100,39.5712,False,37.8500,39.5000,reg,292244 +GLOB,2017-08-22,39.2300,39.4400,False,38.3100,38.9700,reg,237986 +GLOB,2017-08-23,39.2200,39.3500,False,38.5000,39.0500,reg,165029 +GLOB,2017-08-24,39.4800,39.5700,False,38.9050,39.3500,reg,176366 +GLOB,2017-08-25,39.4800,40.0000,False,39.1000,39.7600,reg,145332 +GLOB,2017-08-28,38.8100,39.9800,False,38.7000,39.7600,reg,142559 +GLOB,2017-08-29,38.4900,38.8200,False,38.3200,38.5800,reg,99244 +GLOB,2017-08-30,38.4900,38.7390,False,38.1300,38.4700,reg,126218 +GLOB,2017-08-31,38.8900,39.0700,False,38.4700,38.6600,reg,125321 +GLOB,2017-09-01,38.6900,39.0500,False,38.5200,38.9500,reg,225576 +GLOB,2017-09-05,37.7500,38.7800,False,37.3600,38.7000,reg,314826 +GLOB,2017-09-06,37.6000,38.3400,False,37.1600,37.8000,reg,481831 +GLOB,2017-09-07,37.0700,38.0900,False,36.6700,37.7600,reg,251609 +GLOB,2017-09-08,37.8400,38.1100,False,36.7700,37.0100,reg,183068 +GLOB,2017-09-11,38.8200,38.9200,False,38.1400,38.1600,reg,171577 +GLOB,2017-09-12,38.7500,39.2700,False,38.4850,38.8700,reg,244901 +GLOB,2017-09-13,39.0000,39.3400,False,38.5600,38.7400,reg,276330 +GLOB,2017-09-14,38.8500,39.0800,False,38.4500,38.9700,reg,173734 +GLOB,2017-09-15,38.8500,39.0700,False,38.6400,38.8700,reg,195741 +GLOB,2017-09-18,39.0000,39.0700,False,38.7650,38.9200,reg,140509 +GLOB,2017-09-19,37.9300,39.0400,False,37.9300,39.0400,reg,242013 +GLOB,2017-09-20,37.7900,38.1100,False,37.1100,37.8300,reg,117040 +GLOB,2017-09-21,38.4500,38.6300,False,37.7300,37.8000,reg,111261 +GLOB,2017-09-22,38.3400,39.6900,False,38.2600,38.5700,reg,168715 +GLOB,2017-09-25,38.5300,38.8100,False,37.8700,38.3300,reg,118828 +GLOB,2017-09-26,38.1600,39.0900,False,37.7000,38.5600,reg,136491 +GLOB,2017-09-27,38.9900,39.2500,False,38.2800,38.2800,reg,197806 +GLOB,2017-09-28,39.7000,39.8850,False,38.7800,38.8800,reg,163930 +GLOB,2017-09-29,40.0700,40.2800,False,39.3000,39.6400,reg,159446 +GLOB,2017-10-02,41.3000,41.3000,False,39.9000,40.0000,reg,268768 +GLOB,2017-10-03,40.9700,41.8900,False,40.7900,41.2700,reg,141272 +GLOB,2017-10-04,41.2000,41.5600,False,40.8200,40.8200,reg,79477 +GLOB,2017-10-05,41.0500,41.4400,False,40.8700,41.2500,reg,303171 +GLOB,2017-10-06,41.1000,41.7600,False,40.6200,40.6200,reg,156021 +GLOB,2017-10-09,41.5200,41.8000,False,40.8700,41.2700,reg,110404 +GLOB,2017-10-10,41.4800,41.7700,False,40.6200,41.7700,reg,139458 +GLOB,2017-10-11,41.9000,42.2350,False,41.4900,41.9000,reg,94447 +GLOB,2017-10-12,42.4500,42.6700,False,41.8200,42.0300,reg,179658 +GLOB,2017-10-13,42.0000,42.9500,False,41.8800,42.9500,reg,179867 +GLOB,2017-10-16,41.2000,42.0300,False,40.6700,42.0300,reg,342623 +GLOB,2017-10-17,42.0200,42.0200,False,41.2900,41.2900,reg,88333 +GLOB,2017-10-18,41.8600,42.6800,False,41.8400,42.0800,reg,169606 +GLOB,2017-10-19,40.6000,41.8200,False,40.4600,41.8200,reg,390094 +GLOB,2017-10-20,40.7100,41.3400,False,40.5150,40.8200,reg,125336 +GLOB,2017-10-23,40.3900,40.9750,False,40.2600,40.7100,reg,67851 +GLOB,2017-10-24,39.9200,40.7100,False,39.7400,40.5000,reg,276934 +GLOB,2017-10-25,38.3500,40.0700,False,38.2500,39.9000,reg,245411 +GLOB,2017-10-26,38.1300,38.8100,False,37.7100,37.7100,reg,150080 +GLOB,2017-10-27,37.8000,38.7400,False,37.5200,38.2200,reg,136734 +GLOB,2017-10-30,37.4700,38.3200,False,37.3701,37.8900,reg,145825 +GLOB,2017-10-31,37.7200,38.0000,False,37.3300,37.6800,reg,216734 +GLOB,2017-11-01,36.9100,38.5400,False,36.5800,37.9800,reg,212699 +GLOB,2017-11-02,36.2500,36.8300,False,35.3800,36.8000,reg,233882 +GLOB,2017-11-03,36.6000,37.0600,False,35.3000,35.5300,reg,566373 +GLOB,2017-11-06,37.2200,37.4750,False,36.5150,36.7000,reg,329073 +GLOB,2017-11-07,35.8800,37.2500,False,35.7800,37.2500,reg,174289 +GLOB,2017-11-08,36.0600,36.5400,False,35.5600,35.9400,reg,234937 +GLOB,2017-11-09,36.3000,36.4000,False,35.0500,35.7600,reg,112411 +GLOB,2017-11-10,35.9400,36.2400,False,35.2200,36.2400,reg,151169 +GLOB,2017-11-13,35.6900,36.7200,False,35.5300,35.9100,reg,310576 +GLOB,2017-11-14,35.2900,35.9300,False,35.1100,35.6100,reg,430576 +GLOB,2017-11-15,35.1500,35.7600,False,34.9100,35.2300,reg,438599 +GLOB,2017-11-16,35.8100,36.4000,False,34.8200,35.0600,reg,604721 +GLOB,2017-11-17,40.5800,41.9700,False,37.5500,38.0500,reg,1219709 +GLOB,2017-11-20,40.7400,41.5600,False,40.0800,40.9800,reg,315136 +GLOB,2017-11-21,40.7500,41.0300,False,39.9500,40.7000,reg,249855 +GLOB,2017-11-22,40.2500,40.9700,False,40.1500,40.7000,reg,284821 +GLOB,2017-11-27,39.7200,41.6300,False,39.6600,41.5800,reg,160466 +GLOB,2017-11-28,40.0900,40.3100,False,39.5300,39.6900,reg,143771 +GLOB,2017-11-29,39.9200,40.2300,False,39.3400,40.2300,reg,173413 +GLOB,2017-11-30,40.0000,40.7400,False,39.5100,40.1300,reg,205675 +GLOB,2017-12-01,39.3100,40.3800,False,38.3300,39.9700,reg,167571 +GLOB,2017-12-04,38.1100,39.8600,False,37.9400,39.5800,reg,206847 +GLOB,2017-12-05,38.6700,38.9600,False,38.0370,38.2300,reg,175807 +GLOB,2017-12-06,39.0700,39.4000,False,38.2100,38.5100,reg,146512 +GLOB,2017-12-07,39.1700,39.3800,False,38.3000,39.0500,reg,124245 +GLOB,2017-12-08,39.1100,39.6200,False,39.0700,39.3800,reg,74518 +GLOB,2017-12-11,40.7500,40.7500,False,39.2500,39.2500,reg,371621 +GLOB,2017-12-12,40.7800,41.5800,False,40.3000,40.5200,reg,311127 +GLOB,2017-12-13,41.9100,42.1400,False,40.1612,40.7300,reg,360538 +GLOB,2017-12-14,41.6200,41.9750,False,41.1000,41.8700,reg,141219 +GLOB,2017-12-15,42.3700,42.7500,False,41.7750,42.0700,reg,202287 +GLOB,2017-12-18,43.1700,43.2000,False,42.2900,42.7800,reg,291217 +GLOB,2017-12-19,44.3600,44.3900,False,42.7900,43.2800,reg,223433 +GLOB,2017-12-20,44.8000,45.3100,False,44.0600,44.4800,reg,462550 +GLOB,2017-12-21,44.5000,44.9500,False,43.6400,44.9500,reg,310599 +GLOB,2017-12-22,44.9900,45.1800,False,43.7210,44.3200,reg,210862 +GLOB,2017-12-26,44.8000,45.1268,False,44.3800,44.6500,reg,197860 +GLOB,2017-12-27,45.2800,45.4500,False,44.7350,44.9600,reg,131289 +GLOB,2017-12-28,45.6900,45.7500,False,45.1900,45.5000,reg,107478 +GLOB,2017-12-29,46.4600,46.6100,False,45.0500,45.6400,reg,349337 +GLOB,2018-01-02,45.1200,47.7400,False,44.8200,46.1000,reg,559515 +GLOB,2018-01-03,44.9700,46.2000,False,44.7100,45.2500,reg,280830 +GLOB,2018-01-04,45.3600,45.8600,False,45.0700,45.2800,reg,111702 +GLOB,2018-01-05,45.4200,45.6700,False,44.9500,45.5400,reg,99298 +GLOB,2018-01-08,46.4100,46.5100,False,44.9900,45.4100,reg,298175 +GLOB,2018-01-09,46.8000,46.8300,False,45.8600,46.0600,reg,274167 +GLOB,2018-01-10,46.7300,46.9000,False,46.1600,46.7900,reg,193063 +GLOB,2018-01-11,47.3000,47.3400,False,46.4800,46.9200,reg,177183 +GLOB,2018-01-12,47.2800,47.6200,False,46.5500,47.3700,reg,162159 +GLOB,2018-01-16,48.1400,48.3900,False,47.3306,47.5000,reg,366391 +GLOB,2018-01-17,46.7700,48.2500,False,46.2500,48.2500,reg,207206 +GLOB,2018-01-18,46.9500,47.3700,False,46.1800,47.0000,reg,188894 +GLOB,2018-01-19,48.2700,48.2900,False,47.1200,47.1200,reg,218147 +GLOB,2018-01-22,47.6200,48.5700,False,46.9800,48.5700,reg,137711 +GLOB,2018-01-23,48.0900,48.3975,False,47.2450,47.7200,reg,207192 +GLOB,2018-01-24,47.8900,48.4900,False,47.8800,48.2500,reg,127421 +GLOB,2018-01-25,45.8800,48.1900,False,45.3000,48.1900,reg,299154 +GLOB,2018-01-26,46.7500,46.9900,False,46.0600,46.2500,reg,231695 +GLOB,2018-01-29,46.1700,46.6900,False,45.8100,46.6900,reg,188711 +GLOB,2018-01-30,45.3800,46.1700,False,45.2000,46.1700,reg,210891 +GLOB,2018-01-31,45.4400,46.1400,False,44.5500,45.6700,reg,253715 +GLOB,2018-02-01,45.2300,45.6700,False,44.8000,45.2700,reg,182857 +GLOB,2018-02-02,44.8800,45.0800,False,43.8200,44.8800,reg,160245 +GLOB,2018-02-05,43.8400,45.6390,False,43.6050,44.5400,reg,203987 +GLOB,2018-02-06,44.5600,44.6799,False,42.9200,43.2400,reg,149839 +GLOB,2018-02-07,44.2000,45.0000,False,44.1800,44.5600,reg,180332 +GLOB,2018-02-08,43.1900,44.7100,False,42.6650,44.4000,reg,211227 +GLOB,2018-02-09,42.6900,44.2190,False,42.1100,43.6000,reg,320117 +GLOB,2018-02-12,44.2100,44.5200,False,42.8675,42.9800,reg,241564 +GLOB,2018-02-13,45.5000,45.5400,False,44.0000,44.1700,reg,453581 +GLOB,2018-02-14,46.3800,46.4900,False,44.7200,45.3000,reg,579035 +GLOB,2018-02-15,47.1400,47.5000,False,46.0000,46.3700,reg,306808 +GLOB,2018-02-16,51.3900,53.4400,False,47.8300,48.0000,reg,987919 +GLOB,2018-02-20,52.4500,53.4650,False,50.7800,51.3500,reg,622495 +GLOB,2018-02-21,51.6300,52.7655,False,50.7500,52.2500,reg,367147 +GLOB,2018-02-22,51.5000,52.3200,False,50.5100,51.6000,reg,323654 +GLOB,2018-02-23,52.2200,52.8100,False,51.5800,51.5900,reg,301499 +GLOB,2018-02-26,51.7100,52.7500,False,51.3600,52.5700,reg,218405 +GLOB,2018-02-27,51.6000,52.5400,False,51.3900,51.6000,reg,220125 +GLOB,2018-02-28,52.0800,53.0090,False,51.3100,52.0000,reg,251027 +GLOB,2018-03-01,52.1900,52.9800,False,51.3000,52.2300,reg,226526 +GLOB,2018-03-02,52.1300,52.4600,False,51.0800,51.9700,reg,181238 +GLOB,2018-03-05,52.3100,52.8800,False,52.1100,52.3600,reg,126951 +GLOB,2018-03-06,52.0400,52.9000,False,51.6600,52.3900,reg,127103 +GLOB,2018-03-07,52.9800,53.2500,False,51.7300,51.8400,reg,178508 +GLOB,2018-03-08,53.3700,54.3790,False,52.9900,52.9900,reg,168984 +GLOB,2018-03-09,54.0400,54.8400,False,53.6800,53.6800,reg,201170 +GLOB,2018-03-12,54.4400,54.6750,False,53.0200,54.2700,reg,106742 +GLOB,2018-03-13,53.5000,54.7200,False,53.1950,54.3700,reg,125439 +GLOB,2018-03-14,53.0500,53.5400,False,52.1800,53.5400,reg,158260 +GLOB,2018-03-15,53.1300,54.1600,False,52.8750,52.9300,reg,88570 +GLOB,2018-03-16,53.2900,54.1000,False,52.0800,53.0800,reg,141711 +GLOB,2018-03-19,52.0200,53.9800,False,51.1900,53.1200,reg,217185 +GLOB,2018-03-20,53.6300,53.8600,False,52.0997,52.1700,reg,179560 +GLOB,2018-03-21,53.5200,54.3200,False,53.1000,53.8300,reg,126177 +GLOB,2018-03-22,51.7900,52.9400,False,51.4850,52.9400,reg,170708 +GLOB,2018-03-23,50.6900,52.5600,False,50.5900,51.9200,reg,199988 +GLOB,2018-03-26,52.3000,52.9800,False,51.5100,51.5100,reg,307391 +GLOB,2018-03-27,51.6300,52.7000,False,51.2900,52.5800,reg,273019 +GLOB,2018-03-28,50.7500,51.6200,False,50.3800,51.6200,reg,264713 +GLOB,2018-03-29,51.5400,51.9300,False,49.7700,51.0400,reg,338428 +GLOB,2018-04-02,49.9400,51.4400,False,49.5600,51.1100,reg,313694 +GLOB,2018-04-03,48.8300,50.3500,False,48.5900,49.9600,reg,233257 +GLOB,2018-04-04,48.1800,50.5550,False,46.4600,49.7500,reg,1563754 +GLOB,2018-04-05,48.3500,49.5000,False,48.1800,48.2300,reg,406529 +GLOB,2018-04-06,47.7600,48.2350,False,47.2200,48.0700,reg,268334 +GLOB,2018-04-09,45.9200,48.5000,False,45.7800,47.8900,reg,351153 +GLOB,2018-04-10,45.7500,46.5100,False,45.5611,46.3000,reg,430355 +GLOB,2018-04-11,44.7900,45.7800,False,44.6200,45.4700,reg,747408 +GLOB,2018-04-12,45.1800,45.4000,False,44.7200,44.7200,reg,643622 +GLOB,2018-04-13,44.7700,45.4000,False,44.7200,45.3600,reg,451281 +GLOB,2018-04-16,44.6500,44.8400,False,43.7500,44.7600,reg,378441 +GLOB,2018-04-17,45.3600,45.9600,False,44.2550,44.6600,reg,636724 +GLOB,2018-04-18,44.7800,45.8450,False,44.6700,45.2500,reg,370540 +GLOB,2018-04-19,44.8800,45.1200,False,44.3000,44.5700,reg,278964 +GLOB,2018-04-20,44.1000,45.1100,False,43.8900,44.5200,reg,335870 +GLOB,2018-04-23,44.3700,44.8500,False,44.1600,44.1600,reg,206226 +GLOB,2018-04-24,43.9400,44.9300,False,43.6400,44.6000,reg,190870 +GLOB,2018-04-25,44.1700,44.3100,False,43.2900,43.9000,reg,247236 +GLOB,2018-04-26,45.2200,45.8800,False,44.5100,44.5100,reg,316896 +GLOB,2018-04-27,44.3600,45.4600,False,44.3200,45.3700,reg,115644 +GLOB,2018-04-30,45.0100,45.4100,False,44.4500,44.4500,reg,455272 +GLOB,2018-05-01,44.8000,45.4400,False,44.2600,44.9300,reg,123373 +GLOB,2018-05-02,45.0200,45.7400,False,44.4400,44.7000,reg,431506 +GLOB,2018-05-03,45.9700,46.2700,False,44.8400,44.9800,reg,518000 +GLOB,2018-05-04,46.0000,46.7100,False,45.8450,45.9200,reg,443676 +GLOB,2018-05-07,47.2300,47.6700,False,46.2800,46.2900,reg,355213 +GLOB,2018-05-08,47.6900,48.0800,False,46.6525,47.0800,reg,630906 +GLOB,2018-05-09,47.3600,47.9692,False,47.0700,47.9600,reg,249398 +GLOB,2018-05-10,47.5000,47.8550,False,46.7300,47.5200,reg,620212 +GLOB,2018-05-11,51.8300,55.7400,False,50.1200,53.0000,reg,1392401 +GLOB,2018-05-14,50.6500,52.2200,False,50.3500,52.0700,reg,420981 +GLOB,2018-05-15,50.4600,51.2300,False,49.9400,50.2400,reg,496252 +GLOB,2018-05-16,50.9000,51.0000,False,49.7000,50.6100,reg,444443 +GLOB,2018-05-17,50.8100,51.1700,False,50.1000,50.8800,reg,343238 +GLOB,2018-05-18,51.2700,51.7250,False,50.4600,50.5100,reg,387248 +GLOB,2018-05-21,50.4700,51.9500,False,50.1800,51.6700,reg,217414 +GLOB,2018-05-22,50.0000,50.4600,False,50.0000,50.4600,reg,159135 +GLOB,2018-05-23,50.3300,50.3300,False,49.5300,49.9500,reg,133273 +GLOB,2018-05-24,50.7100,50.7100,False,49.9100,50.0900,reg,142047 +GLOB,2018-05-25,51.1500,51.2500,False,50.4900,50.5000,reg,139643 +GLOB,2018-05-29,51.1100,51.7200,False,50.6900,51.0600,reg,251566 +GLOB,2018-05-30,52.0500,52.1600,False,51.1600,51.1700,reg,153708 +GLOB,2018-05-31,51.5000,52.4500,False,51.1700,52.0600,reg,255579 +GLOB,2018-06-01,52.3100,52.6100,False,51.6400,51.7300,reg,252570 +GLOB,2018-06-04,53.2200,53.2900,False,52.4494,52.8000,reg,142615 +GLOB,2018-06-05,53.7200,53.9400,False,53.3800,53.4300,reg,195221 +GLOB,2018-06-06,53.7900,53.9500,False,53.3300,53.9500,reg,183501 +GLOB,2018-06-07,53.6400,53.8900,False,53.1000,53.8900,reg,233494 diff --git a/company_library/GLOP.csv b/company_library/GLOP.csv new file mode 100644 index 00000000..c8d2088f --- /dev/null +++ b/company_library/GLOP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GLOP,2017-06-08,20.5534,20.6942,False,20.3246,20.3703,reg,115125 +GLOP,2017-06-09,20.5534,20.7823,False,20.4161,20.6450,reg,56539 +GLOP,2017-06-12,20.8739,20.8739,False,20.4161,20.5534,reg,172674 +GLOP,2017-06-13,21.5147,21.6063,False,20.8739,21.0570,reg,277781 +GLOP,2017-06-14,21.0570,21.4370,False,20.9196,21.4232,reg,205907 +GLOP,2017-06-15,20.3246,21.0112,False,20.2788,21.0112,reg,167667 +GLOP,2017-06-16,20.4619,20.7594,False,20.3246,20.5077,reg,190265 +GLOP,2017-06-19,20.1872,20.6450,False,20.1872,20.6450,reg,175286 +GLOP,2017-06-20,20.1415,20.3703,False,19.9584,20.1415,reg,176613 +GLOP,2017-06-21,20.0957,20.4161,False,20.0499,20.1415,reg,54335 +GLOP,2017-06-22,20.6450,20.8281,False,20.0957,20.0957,reg,103208 +GLOP,2017-06-23,21.0570,21.1028,False,20.5260,20.6908,reg,113359 +GLOP,2017-06-26,21.1485,21.3545,False,20.6908,20.9654,reg,158047 +GLOP,2017-06-27,20.7365,21.4690,False,20.6450,21.3316,reg,94827 +GLOP,2017-06-28,21.1028,21.3774,False,20.6908,20.8281,reg,179817 +GLOP,2017-06-29,20.9196,21.2401,False,20.7365,21.2401,reg,137166 +GLOP,2017-06-30,20.7365,21.3316,False,20.5992,21.1485,reg,154247 +GLOP,2017-07-05,21.6063,21.9725,False,21.5147,21.8809,reg,172387 +GLOP,2017-07-06,21.1028,21.7894,False,20.9654,21.6063,reg,118049 +GLOP,2017-07-07,21.0570,21.2401,False,20.7365,21.0112,reg,127901 +GLOP,2017-07-10,21.3316,21.5605,False,21.0295,21.1485,reg,73284 +GLOP,2017-07-11,21.4690,21.6154,False,21.1531,21.1943,reg,95707 +GLOP,2017-07-12,21.8809,22.0640,False,21.5147,21.5147,reg,192202 +GLOP,2017-07-13,21.9725,22.1098,False,21.6124,21.9725,reg,105901 +GLOP,2017-07-14,22.1556,22.2929,False,22.0183,22.0640,reg,90452 +GLOP,2017-07-17,22.2014,22.5676,False,22.0686,22.2014,reg,86330 +GLOP,2017-07-18,22.2472,22.5676,False,22.2472,22.2472,reg,86538 +GLOP,2017-07-19,22.4760,22.7049,False,22.3433,22.4303,reg,92057 +GLOP,2017-07-20,22.2472,22.7049,False,22.1098,22.7049,reg,84084 +GLOP,2017-07-21,22.2243,22.4303,False,21.9725,22.3387,reg,62555 +GLOP,2017-07-24,22.4303,22.5676,False,22.0640,22.3387,reg,120274 +GLOP,2017-07-25,22.4760,22.7965,False,22.2929,22.6591,reg,101420 +GLOP,2017-07-26,22.5218,22.8880,False,22.5218,22.5676,reg,192083 +GLOP,2017-07-27,22.9796,22.9796,False,22.2014,22.4303,reg,258621 +GLOP,2017-07-28,22.8880,23.3000,False,22.7049,22.9796,reg,252767 +GLOP,2017-07-31,22.6591,23.2542,False,22.3845,23.2542,reg,303198 +GLOP,2017-08-01,22.4760,22.8880,False,21.2401,22.8880,reg,460903 +GLOP,2017-08-02,22.3387,22.7507,False,21.8352,22.4303,reg,491645 +GLOP,2017-08-03,21.8805,22.6286,False,21.8338,22.3481,reg,181795 +GLOP,2017-08-04,22.2078,22.3481,False,21.6935,21.8805,reg,416464 +GLOP,2017-08-07,22.1610,22.3948,False,21.9740,22.2078,reg,116006 +GLOP,2017-08-08,21.7870,22.3481,False,21.6935,22.0208,reg,134038 +GLOP,2017-08-09,21.7870,21.9273,False,21.6468,21.6468,reg,84296 +GLOP,2017-08-10,21.5533,21.8805,False,21.4130,21.7403,reg,271394 +GLOP,2017-08-11,21.6000,21.6935,False,20.8052,21.4130,reg,178919 +GLOP,2017-08-14,21.4597,21.9740,False,21.4597,21.6000,reg,104030 +GLOP,2017-08-15,21.4130,21.6000,False,21.3549,21.6000,reg,94582 +GLOP,2017-08-16,21.4130,21.6468,False,21.2727,21.3662,reg,107831 +GLOP,2017-08-17,21.3195,21.6935,False,21.2727,21.2727,reg,69426 +GLOP,2017-08-18,21.6468,21.6935,False,21.2774,21.3662,reg,122850 +GLOP,2017-08-21,21.2260,21.6000,False,21.0857,21.6000,reg,85640 +GLOP,2017-08-22,21.6468,21.6935,False,21.2727,21.2727,reg,62993 +GLOP,2017-08-23,21.7870,22.1143,False,21.5065,21.5065,reg,104058 +GLOP,2017-08-24,21.7870,21.9273,False,21.6000,21.7870,reg,39405 +GLOP,2017-08-25,21.9740,22.0675,False,21.6935,21.7870,reg,90570 +GLOP,2017-08-28,21.4597,21.9740,False,21.4597,21.9740,reg,105098 +GLOP,2017-08-29,21.3662,21.7403,False,21.2260,21.3195,reg,74832 +GLOP,2017-08-30,21.2260,21.6000,False,21.2260,21.3195,reg,86220 +GLOP,2017-08-31,21.2260,21.5065,False,21.1558,21.3195,reg,112828 +GLOP,2017-09-01,21.3195,21.4597,False,21.2260,21.3662,reg,82873 +GLOP,2017-09-05,21.1792,21.6935,False,21.1792,21.5065,reg,109299 +GLOP,2017-09-06,21.0390,21.3195,False,20.9922,21.2260,reg,84429 +GLOP,2017-09-07,20.8520,21.1792,False,20.8520,21.0857,reg,55380 +GLOP,2017-09-08,20.8987,21.1327,False,20.7117,20.8987,reg,72935 +GLOP,2017-09-11,20.9455,21.1792,False,20.8052,21.0857,reg,77749 +GLOP,2017-09-12,20.7584,21.0857,False,20.7584,20.9922,reg,77460 +GLOP,2017-09-13,20.8520,21.0857,False,20.7117,20.7117,reg,97715 +GLOP,2017-09-14,21.0390,21.2727,False,20.8520,20.8987,reg,80124 +GLOP,2017-09-15,21.0857,21.3662,False,20.9922,21.2727,reg,187972 +GLOP,2017-09-18,21.6468,21.6935,False,20.9922,21.2727,reg,998219 +GLOP,2017-09-19,21.8805,22.0208,False,21.6000,21.6935,reg,136762 +GLOP,2017-09-20,22.3013,22.3481,False,21.9273,22.0208,reg,91777 +GLOP,2017-09-21,22.0208,22.2545,False,21.8618,22.2545,reg,72827 +GLOP,2017-09-22,21.8805,22.2078,False,21.8338,21.9740,reg,47734 +GLOP,2017-09-25,21.8805,22.2078,False,21.8338,21.9740,reg,93881 +GLOP,2017-09-26,21.8805,22.0208,False,21.6935,21.8805,reg,114884 +GLOP,2017-09-27,21.8805,21.9740,False,21.6935,21.9740,reg,41905 +GLOP,2017-09-28,21.7870,21.8805,False,21.5533,21.8805,reg,59352 +GLOP,2017-09-29,21.7403,22.3013,False,21.4597,22.0208,reg,400987 +GLOP,2017-10-02,21.6468,21.8338,False,21.1325,21.6468,reg,133577 +GLOP,2017-10-03,21.8571,21.9740,False,21.4130,21.6935,reg,78957 +GLOP,2017-10-04,22.0675,22.1610,False,21.7870,21.8805,reg,72531 +GLOP,2017-10-05,22.2545,22.3013,False,22.1141,22.1143,reg,97757 +GLOP,2017-10-06,21.8805,22.2545,False,21.7403,22.0675,reg,91410 +GLOP,2017-10-09,21.9273,22.1610,False,21.7870,21.8805,reg,53453 +GLOP,2017-10-10,21.6468,22.1610,False,21.6000,21.9740,reg,98727 +GLOP,2017-10-11,21.7870,21.8805,False,21.5065,21.6468,reg,67540 +GLOP,2017-10-12,22.0208,22.0675,False,21.6468,21.8338,reg,65859 +GLOP,2017-10-13,21.9740,22.2545,False,21.9740,22.0675,reg,50960 +GLOP,2017-10-16,22.1610,22.3481,False,21.9740,21.9740,reg,94176 +GLOP,2017-10-17,22.0675,22.3948,False,22.0208,22.3481,reg,97433 +GLOP,2017-10-18,21.9740,22.3481,False,21.8338,22.0208,reg,74319 +GLOP,2017-10-19,21.7870,22.1610,False,21.7403,21.8805,reg,82183 +GLOP,2017-10-20,21.7403,22.0208,False,21.6000,21.8805,reg,80528 +GLOP,2017-10-23,21.5065,22.0675,False,21.5065,21.6935,reg,146850 +GLOP,2017-10-24,21.7870,21.9507,False,21.6706,21.6935,reg,115576 +GLOP,2017-10-25,21.7870,21.8431,False,21.1325,21.7870,reg,165678 +GLOP,2017-10-26,22.1143,22.3948,False,21.7403,21.8805,reg,171832 +GLOP,2017-10-27,22.4883,22.7221,False,21.8338,22.1610,reg,177098 +GLOP,2017-10-30,22.5818,23.0961,False,22.3013,22.6286,reg,182631 +GLOP,2017-10-31,22.2078,22.6753,False,21.9273,22.6753,reg,230306 +GLOP,2017-11-01,22.2078,22.7221,False,21.8338,22.4416,reg,166616 +GLOP,2017-11-02,22.0675,22.4883,False,21.8805,22.1610,reg,216035 +GLOP,2017-11-03,22.0365,22.4189,False,21.9170,22.2277,reg,120119 +GLOP,2017-11-06,22.5623,22.5814,False,22.0365,22.4667,reg,445742 +GLOP,2017-11-07,22.8013,22.8013,False,22.2755,22.5623,reg,169429 +GLOP,2017-11-08,22.3711,22.8013,False,22.2755,22.6579,reg,152232 +GLOP,2017-11-09,22.4667,22.8491,False,22.2755,22.2755,reg,144981 +GLOP,2017-11-10,22.3233,22.6579,False,22.1321,22.4667,reg,94644 +GLOP,2017-11-13,22.1321,22.5623,False,22.0365,22.4667,reg,135152 +GLOP,2017-11-14,21.7975,22.3711,False,21.7497,22.1799,reg,183651 +GLOP,2017-11-15,21.6541,21.9409,False,21.5106,21.6063,reg,105569 +GLOP,2017-11-16,21.6063,22.0365,False,21.5585,21.7497,reg,67774 +GLOP,2017-11-17,21.8453,21.9887,False,21.3672,21.5585,reg,153289 +GLOP,2017-11-20,21.9409,22.1321,False,21.5585,21.8453,reg,82601 +GLOP,2017-11-21,21.4628,22.1321,False,21.4628,21.9887,reg,128463 +GLOP,2017-11-22,21.7019,21.9409,False,21.5585,21.5585,reg,70024 +GLOP,2017-11-27,21.7497,21.9887,False,21.6541,21.7975,reg,79232 +GLOP,2017-11-28,21.4628,21.9409,False,21.4150,21.7019,reg,119249 +GLOP,2017-11-29,21.0804,21.8453,False,21.0804,21.5585,reg,216687 +GLOP,2017-11-30,21.1282,21.5106,False,20.9370,21.3194,reg,222832 +GLOP,2017-12-01,21.3194,21.4628,False,20.8892,21.0804,reg,122167 +GLOP,2017-12-04,21.3194,21.7019,False,21.2716,21.3672,reg,227732 +GLOP,2017-12-05,21.0804,21.5106,False,21.0326,21.2716,reg,70943 +GLOP,2017-12-06,21.0804,21.3672,False,20.9370,21.2238,reg,103155 +GLOP,2017-12-07,21.2716,21.3194,False,21.0326,21.0804,reg,64559 +GLOP,2017-12-08,21.4628,21.7497,False,21.2238,21.3672,reg,85420 +GLOP,2017-12-11,21.6063,21.7019,False,21.3242,21.6541,reg,60090 +GLOP,2017-12-12,21.6541,22.1321,False,21.4628,21.6063,reg,148389 +GLOP,2017-12-13,21.4628,21.8739,False,21.4628,21.7019,reg,92462 +GLOP,2017-12-14,21.6541,21.9887,False,21.5106,21.5106,reg,121781 +GLOP,2017-12-15,21.7497,21.9409,False,21.7019,21.7019,reg,119624 +GLOP,2017-12-18,22.1799,22.6579,False,21.9887,21.9887,reg,171072 +GLOP,2017-12-19,21.9887,22.4667,False,21.9409,22.1799,reg,65027 +GLOP,2017-12-20,22.1799,22.2277,False,21.9887,22.0365,reg,70444 +GLOP,2017-12-21,22.5623,22.8013,False,22.2755,22.2755,reg,122846 +GLOP,2017-12-22,22.8013,22.8969,False,22.4667,22.6579,reg,76794 +GLOP,2017-12-26,23.0881,23.1837,False,22.8013,22.8969,reg,94625 +GLOP,2017-12-27,23.1359,23.5661,False,23.0403,23.4227,reg,100177 +GLOP,2017-12-28,23.4705,23.6617,False,23.2124,23.4227,reg,160708 +GLOP,2017-12-29,23.6617,23.8051,False,23.3988,23.6617,reg,104169 +GLOP,2018-01-02,24.0441,24.1875,False,23.6617,23.6617,reg,145361 +GLOP,2018-01-03,24.2831,24.3787,False,23.9963,24.1397,reg,161533 +GLOP,2018-01-04,24.2353,24.4265,False,24.0441,24.3787,reg,157852 +GLOP,2018-01-05,23.8051,24.3309,False,23.5183,24.3309,reg,223684 +GLOP,2018-01-08,23.6617,23.8529,False,23.1837,23.5661,reg,172104 +GLOP,2018-01-09,23.4705,23.8529,False,23.1837,23.8529,reg,148387 +GLOP,2018-01-10,23.2793,23.8051,False,23.1837,23.4705,reg,106131 +GLOP,2018-01-11,23.5661,23.7143,False,23.3223,23.4705,reg,101683 +GLOP,2018-01-12,23.7573,23.9007,False,23.4992,23.6617,reg,71620 +GLOP,2018-01-16,23.1837,24.2353,False,23.1359,23.7573,reg,202067 +GLOP,2018-01-17,23.4227,23.5661,False,23.1837,23.1837,reg,72736 +GLOP,2018-01-18,23.1359,23.5661,False,22.9925,23.5661,reg,85380 +GLOP,2018-01-19,23.5661,23.7210,False,23.0881,23.0881,reg,54831 +GLOP,2018-01-22,23.9485,23.9485,False,23.3749,23.4705,reg,69790 +GLOP,2018-01-23,24.2353,24.3309,False,23.9624,24.0919,reg,134571 +GLOP,2018-01-24,23.9007,24.3787,False,23.9007,24.2831,reg,78767 +GLOP,2018-01-25,23.9485,24.2831,False,23.6139,23.9007,reg,78746 +GLOP,2018-01-26,23.8529,24.0650,False,23.7095,23.9007,reg,93488 +GLOP,2018-01-29,23.2793,23.9007,False,23.0881,23.9007,reg,129856 +GLOP,2018-01-30,22.8013,23.2315,False,22.6579,23.1359,reg,173767 +GLOP,2018-01-31,22.6579,23.1359,False,22.5623,22.8491,reg,177823 +GLOP,2018-02-01,23.0881,23.0881,False,22.5145,22.5623,reg,119759 +GLOP,2018-02-02,22.1799,22.9447,False,22.0365,22.8491,reg,161648 +GLOP,2018-02-05,22.7057,23.5900,False,22.0365,22.1799,reg,385158 +GLOP,2018-02-06,23.6617,23.7334,False,22.4667,22.4667,reg,212934 +GLOP,2018-02-07,22.9925,24.0919,False,22.9447,23.6617,reg,181492 +GLOP,2018-02-08,22.5757,23.4015,False,22.5268,23.2109,reg,153817 +GLOP,2018-02-09,22.4291,22.5757,False,21.6472,22.5757,reg,234694 +GLOP,2018-02-12,22.5268,22.8200,False,22.2336,22.7711,reg,150407 +GLOP,2018-02-13,22.1359,22.7711,False,22.0870,22.4779,reg,191160 +GLOP,2018-02-14,22.5757,22.9177,False,22.1359,22.2825,reg,180418 +GLOP,2018-02-15,22.6245,22.9666,False,22.5561,22.7223,reg,118263 +GLOP,2018-02-16,22.0382,22.8689,False,22.0382,22.5757,reg,152402 +GLOP,2018-02-20,22.2336,22.3802,False,21.9453,21.9893,reg,190461 +GLOP,2018-02-21,22.6734,22.7711,False,22.0870,22.3313,reg,270561 +GLOP,2018-02-22,22.8200,23.4552,False,22.7223,22.7223,reg,191295 +GLOP,2018-02-23,23.1132,23.3575,False,22.8200,23.0155,reg,220535 +GLOP,2018-02-26,23.6507,24.0416,False,23.1132,23.2109,reg,331266 +GLOP,2018-02-27,23.3575,23.6996,False,23.1621,23.5041,reg,99741 +GLOP,2018-02-28,22.9666,23.5041,False,22.8689,23.3087,reg,211925 +GLOP,2018-03-01,22.9666,23.2598,False,22.8200,23.0155,reg,89814 +GLOP,2018-03-02,22.9666,23.0780,False,22.7711,22.8200,reg,118956 +GLOP,2018-03-05,23.0155,23.4797,False,22.8689,22.8689,reg,137682 +GLOP,2018-03-06,22.6245,23.3087,False,22.6245,23.1621,reg,110009 +GLOP,2018-03-07,22.4779,22.8200,False,22.3753,22.4291,reg,86343 +GLOP,2018-03-08,22.5268,22.7223,False,22.4828,22.6734,reg,74730 +GLOP,2018-03-09,22.7711,22.8689,False,22.5757,22.5757,reg,66859 +GLOP,2018-03-12,23.1132,23.2109,False,22.7711,22.9177,reg,112811 +GLOP,2018-03-13,23.7484,23.7973,False,23.0692,23.1621,reg,231805 +GLOP,2018-03-14,23.4552,23.7973,False,23.3575,23.6507,reg,93864 +GLOP,2018-03-15,23.0643,23.6996,False,22.6245,23.4552,reg,155308 +GLOP,2018-03-16,23.5530,23.7484,False,22.9666,23.0155,reg,674635 +GLOP,2018-03-19,22.9177,23.5530,False,22.7223,23.5530,reg,124434 +GLOP,2018-03-20,22.4779,23.3575,False,22.3802,23.0643,reg,143935 +GLOP,2018-03-21,22.6245,23.0643,False,22.5268,22.5268,reg,117053 +GLOP,2018-03-22,22.7223,22.7711,False,22.0870,22.7223,reg,161700 +GLOP,2018-03-23,22.7223,23.1621,False,22.6245,22.6245,reg,113791 +GLOP,2018-03-26,22.7711,23.1132,False,22.5268,23.1132,reg,94690 +GLOP,2018-03-27,22.7223,23.2109,False,22.5757,22.7223,reg,90260 +GLOP,2018-03-28,22.5268,22.9177,False,22.4291,22.8200,reg,75796 +GLOP,2018-03-29,22.7711,23.0643,False,22.4779,22.4779,reg,65935 +GLOP,2018-04-02,22.8689,23.2109,False,22.6988,22.7711,reg,65804 +GLOP,2018-04-03,23.0155,23.1621,False,22.5268,22.8689,reg,85457 +GLOP,2018-04-04,23.0643,23.4552,False,22.6245,22.9177,reg,91249 +GLOP,2018-04-05,23.6996,23.7436,False,22.9617,23.0155,reg,116367 +GLOP,2018-04-06,23.5041,23.7973,False,23.3087,23.6507,reg,85520 +GLOP,2018-04-09,23.0155,23.8462,False,23.0155,23.6018,reg,91843 +GLOP,2018-04-10,23.5530,23.8462,False,23.2598,23.2598,reg,71207 +GLOP,2018-04-11,23.7484,23.8950,False,23.4552,23.5530,reg,113980 +GLOP,2018-04-12,23.5530,23.7484,False,23.3087,23.7484,reg,96298 +GLOP,2018-04-13,23.5041,23.7973,False,23.3087,23.4552,reg,82781 +GLOP,2018-04-16,24.0416,24.0905,False,23.4064,23.6018,reg,119920 +GLOP,2018-04-17,23.8950,24.2860,False,23.7973,24.0905,reg,214955 +GLOP,2018-04-18,23.9928,24.1882,False,23.8462,23.9439,reg,128683 +GLOP,2018-04-19,23.8950,23.9928,False,23.6507,23.9928,reg,130634 +GLOP,2018-04-20,23.8950,23.8950,False,23.6018,23.7973,reg,125530 +GLOP,2018-04-23,23.2109,23.9928,False,23.2109,23.8462,reg,205609 +GLOP,2018-04-24,22.8200,23.4064,False,22.6734,23.2598,reg,164670 +GLOP,2018-04-25,23.0643,23.1132,False,22.6734,22.6734,reg,84945 +GLOP,2018-04-26,23.0643,23.2598,False,22.7223,23.0155,reg,168047 +GLOP,2018-04-27,22.8689,23.2793,False,22.7711,23.2109,reg,124791 +GLOP,2018-04-30,23.2109,23.2598,False,22.9177,22.9177,reg,148671 +GLOP,2018-05-01,23.4552,23.4552,False,22.9666,23.1621,reg,268815 +GLOP,2018-05-02,23.2598,23.4552,False,22.9177,23.4552,reg,324516 +GLOP,2018-05-03,22.8200,23.2598,False,22.7711,23.2598,reg,131100 +GLOP,2018-05-04,23.6500,23.7500,False,22.5500,22.9500,reg,196795 +GLOP,2018-05-07,24.1500,24.3000,False,23.7500,23.7500,reg,116335 +GLOP,2018-05-08,24.5500,24.6000,False,23.5500,24.1000,reg,179898 +GLOP,2018-05-09,24.1500,24.8000,False,24.0500,24.6500,reg,133466 +GLOP,2018-05-10,24.2500,24.2500,False,23.8476,24.1500,reg,64457 +GLOP,2018-05-11,24.1500,24.5450,False,24.1000,24.4000,reg,64928 +GLOP,2018-05-14,24.4500,24.6500,False,24.1000,24.1000,reg,80034 +GLOP,2018-05-15,24.2500,24.5500,False,24.1500,24.2500,reg,79878 +GLOP,2018-05-16,24.1500,24.3500,False,24.0500,24.2000,reg,40389 +GLOP,2018-05-17,23.8500,24.3000,False,23.8000,24.1500,reg,90595 +GLOP,2018-05-18,23.7000,23.9500,False,23.6000,23.8000,reg,72299 +GLOP,2018-05-21,24.0500,24.2000,False,23.7000,23.8000,reg,58551 +GLOP,2018-05-22,24.1500,24.3500,False,23.9500,24.0000,reg,54447 +GLOP,2018-05-23,24.0500,24.2500,False,23.7500,24.0000,reg,61934 +GLOP,2018-05-24,24.3500,24.6000,False,24.0500,24.0500,reg,86602 +GLOP,2018-05-25,24.4000,24.4500,False,23.7800,24.2500,reg,77115 +GLOP,2018-05-29,24.6000,24.6500,False,24.3500,24.3500,reg,95247 +GLOP,2018-05-30,24.6500,25.0500,False,24.1500,24.6000,reg,237821 +GLOP,2018-05-31,24.4500,24.8500,False,24.4000,24.5000,reg,182590 +GLOP,2018-06-01,24.1000,24.8500,False,23.8000,24.6000,reg,250506 +GLOP,2018-06-04,24.2500,24.5500,False,24.0000,24.3000,reg,560802 +GLOP,2018-06-05,24.0500,24.3000,False,24.0500,24.3000,reg,212663 +GLOP,2018-06-06,24.0000,24.1500,False,23.9500,24.0000,reg,130367 +GLOP,2018-06-07,24.2000,24.5500,False,24.0500,24.1000,reg,152896 diff --git a/company_library/GLPG.csv b/company_library/GLPG.csv index 08444882..07a7150b 100644 --- a/company_library/GLPG.csv +++ b/company_library/GLPG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLPG,2017-06-06,79.4600,81.0600,False,79.2300,80.4000,reg,203134 -GLPG,2017-06-07,78.4200,79.8300,False,78.2800,79.6000,reg,197671 -GLPG,2017-06-08,78.6300,78.7100,False,77.6400,77.9800,reg,123421 GLPG,2017-06-09,79.0100,79.0600,False,77.6700,77.9500,reg,170610 GLPG,2017-06-12,78.5400,78.5700,False,77.2400,77.5100,reg,177017 GLPG,2017-06-13,78.8600,79.0700,False,77.9700,78.3600,reg,104635 @@ -249,3 +246,6 @@ GLPG,2018-05-31,101.8300,102.9900,False,100.9550,102.6400,reg,116396 GLPG,2018-06-01,102.2000,102.6700,False,101.1000,101.4300,reg,64536 GLPG,2018-06-04,102.4000,103.5200,False,101.9100,103.5200,reg,55536 GLPG,2018-06-05,104.1700,104.1700,False,102.7700,103.6000,reg,48440 +GLPG,2018-06-06,105.3400,105.8900,False,103.6400,104.7200,reg,54605 +GLPG,2018-06-07,102.6700,104.3400,False,102.2900,104.1100,reg,45960 +GLPG,2018-06-08,103.0400,103.1100,False,101.7530,102.9800,reg,40851 diff --git a/company_library/GLPI.csv b/company_library/GLPI.csv index 9a8b1717..c4a821ff 100644 --- a/company_library/GLPI.csv +++ b/company_library/GLPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLPI,2017-06-06,34.3848,34.5804,False,34.3475,34.5618,reg,1148387 -GLPI,2017-06-07,34.1240,34.5339,False,34.1146,34.4314,reg,819385 -GLPI,2017-06-08,34.0774,34.0867,False,33.5371,34.0867,reg,1183210 GLPI,2017-06-09,33.7979,34.1892,False,33.7187,34.1426,reg,786515 GLPI,2017-06-12,33.7513,34.0029,False,33.7047,33.8352,reg,1137859 GLPI,2017-06-13,33.8724,33.9391,False,33.7234,33.7979,reg,1276146 @@ -249,3 +246,6 @@ GLPI,2018-05-31,35.1000,35.4100,False,34.9500,35.1500,reg,1504782 GLPI,2018-06-01,35.2000,35.3600,False,34.9000,35.0300,reg,560687 GLPI,2018-06-04,35.3000,35.4800,False,35.0600,35.3000,reg,1445205 GLPI,2018-06-05,35.2100,35.4900,False,35.0800,35.4600,reg,1231946 +GLPI,2018-06-06,35.3600,35.3850,False,35.0500,35.1700,reg,815005 +GLPI,2018-06-07,35.2800,35.4600,False,35.0400,35.4200,reg,1363201 +GLPI,2018-06-08,35.1800,36.8200,False,35.1100,35.3200,reg,1223068 diff --git a/company_library/GLRE.csv b/company_library/GLRE.csv index 4d3dc3d9..8ca71660 100644 --- a/company_library/GLRE.csv +++ b/company_library/GLRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLRE,2017-06-06,19.9000,20.2000,False,19.9000,20.1000,reg,71528 -GLRE,2017-06-07,20.2500,20.3750,False,19.9000,19.9500,reg,121630 -GLRE,2017-06-08,20.2500,20.4500,False,20.0864,20.3000,reg,71067 GLRE,2017-06-09,20.4000,20.5750,False,20.2000,20.3000,reg,104541 GLRE,2017-06-12,20.5000,21.0000,False,20.3500,20.4500,reg,98532 GLRE,2017-06-13,20.4000,20.6000,False,20.3000,20.5000,reg,55716 @@ -249,3 +246,6 @@ GLRE,2018-05-31,14.3000,14.5000,False,14.2500,14.3500,reg,391689 GLRE,2018-06-01,14.7000,14.9000,False,14.4750,14.5000,reg,319082 GLRE,2018-06-04,15.0500,15.3000,False,14.7000,14.7000,reg,601811 GLRE,2018-06-05,15.4000,15.5000,False,15.0500,15.1000,reg,393531 +GLRE,2018-06-06,15.6500,15.7000,False,15.3250,15.4000,reg,402238 +GLRE,2018-06-07,16.1000,16.1500,False,15.6000,15.7000,reg,591259 +GLRE,2018-06-08,15.7000,16.2000,False,15.6750,16.1000,reg,169076 diff --git a/company_library/GLU.csv b/company_library/GLU.csv new file mode 100644 index 00000000..d308c2ad --- /dev/null +++ b/company_library/GLU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GLU,2017-06-08,19.5868,20.2177,False,19.4267,20.2177,reg,24123 +GLU,2017-06-09,19.4738,19.6621,False,19.2101,19.5585,reg,17483 +GLU,2017-06-12,19.4947,19.6527,False,19.4080,19.6527,reg,12773 +GLU,2017-06-13,19.4267,19.7469,False,19.3749,19.5680,reg,17460 +GLU,2017-06-14,19.4929,19.6065,False,19.3510,19.6065,reg,10470 +GLU,2017-06-15,19.4929,19.6348,False,19.3335,19.4835,reg,8594 +GLU,2017-06-16,19.4930,19.6160,False,19.4929,19.6160,reg,4667 +GLU,2017-06-19,19.4655,19.6349,False,19.4646,19.6349,reg,7462 +GLU,2017-06-20,19.6254,19.7200,False,19.3614,19.5876,reg,11068 +GLU,2017-06-21,19.3415,19.7065,False,19.3415,19.5592,reg,11020 +GLU,2017-06-22,19.1770,19.5119,False,19.1618,19.5119,reg,12040 +GLU,2017-06-23,19.0482,19.1835,False,18.9252,19.1807,reg,16187 +GLU,2017-06-26,19.1996,19.1996,False,18.9902,19.0955,reg,12460 +GLU,2017-06-27,18.9914,19.1702,False,18.9829,19.1618,reg,7551 +GLU,2017-06-28,19.1012,19.1323,False,19.0354,19.0955,reg,1936 +GLU,2017-06-29,19.0976,19.1334,False,18.9261,18.9725,reg,4541 +GLU,2017-06-30,19.1485,19.1807,False,19.0955,19.0955,reg,7544 +GLU,2017-07-05,19.0766,19.1618,False,19.0104,19.1050,reg,9996 +GLU,2017-07-06,19.0495,19.0955,False,19.0481,19.0955,reg,2212 +GLU,2017-07-07,19.0766,19.1618,False,19.0766,19.1523,reg,4268 +GLU,2017-07-10,19.0650,19.2657,False,19.0397,19.1239,reg,15084 +GLU,2017-07-11,19.1004,19.1807,False,19.0387,19.1807,reg,8985 +GLU,2017-07-12,19.2942,19.3983,False,19.1504,19.1523,reg,13730 +GLU,2017-07-13,19.3814,19.4654,False,19.3528,19.4654,reg,5504 +GLU,2017-07-14,19.4083,19.5319,False,19.4083,19.4083,reg,4580 +GLU,2017-07-17,19.6746,19.8267,False,19.4480,19.8267,reg,8588 +GLU,2017-07-18,19.5990,19.7507,False,19.5700,19.6746,reg,6726 +GLU,2017-07-19,19.5984,19.6080,False,19.5611,19.6080,reg,3453 +GLU,2017-07-20,19.5795,19.7126,False,19.5415,19.7126,reg,7432 +GLU,2017-07-21,19.6651,19.6651,False,19.5510,19.5510,reg,1128 +GLU,2017-07-24,19.7886,19.8267,False,19.6037,19.8267,reg,4686 +GLU,2017-07-25,19.7413,19.7697,False,19.5985,19.5985,reg,8378 +GLU,2017-07-26,19.5985,19.7792,False,19.3418,19.3418,reg,7290 +GLU,2017-07-27,19.5795,19.7697,False,19.5085,19.7697,reg,6525 +GLU,2017-07-28,19.8077,19.8077,False,19.6175,19.6271,reg,7702 +GLU,2017-07-31,19.8062,19.8077,False,19.6517,19.8077,reg,4994 +GLU,2017-08-01,19.9409,19.9504,False,19.7889,19.8210,reg,30686 +GLU,2017-08-02,20.0455,20.0455,False,19.8363,19.9694,reg,12988 +GLU,2017-08-03,20.0550,20.0834,False,19.8838,19.9694,reg,6920 +GLU,2017-08-04,19.9706,20.1477,False,19.9314,19.9789,reg,10974 +GLU,2017-08-07,20.3212,20.4068,False,20.0302,20.3498,reg,11416 +GLU,2017-08-08,20.2927,20.4353,False,19.9790,20.4238,reg,4576 +GLU,2017-08-09,20.2832,20.3022,False,19.7317,20.2927,reg,20249 +GLU,2017-08-10,19.2847,20.2642,False,19.1611,20.2642,reg,15867 +GLU,2017-08-11,19.3607,19.3607,False,18.8473,19.1136,reg,12656 +GLU,2017-08-14,19.5034,19.5034,False,19.3323,19.4083,reg,3643 +GLU,2017-08-15,19.3410,19.5879,False,19.1403,19.3601,reg,14729 +GLU,2017-08-16,19.3028,19.5251,False,19.2072,19.3123,reg,5263 +GLU,2017-08-17,19.2742,19.4117,False,19.2645,19.3697,reg,5120 +GLU,2017-08-18,19.3388,19.3388,False,19.1116,19.1116,reg,2185 +GLU,2017-08-21,19.2550,19.2836,False,19.1117,19.1976,reg,3920 +GLU,2017-08-22,19.2274,19.3028,False,19.1594,19.2550,reg,6569 +GLU,2017-08-23,19.2932,19.2932,False,19.1594,19.1976,reg,7019 +GLU,2017-08-24,19.3932,19.6200,False,19.3505,19.4652,reg,5830 +GLU,2017-08-25,19.5512,19.5703,False,19.3725,19.5703,reg,7119 +GLU,2017-08-28,19.5034,19.6105,False,19.4365,19.4365,reg,7312 +GLU,2017-08-29,19.6017,19.6372,False,19.5222,19.5703,reg,6891 +GLU,2017-08-30,19.6467,19.8079,False,19.4843,19.6372,reg,5377 +GLU,2017-08-31,19.7519,19.8857,False,19.7423,19.7614,reg,5965 +GLU,2017-09-01,19.7899,19.9239,False,19.7806,19.9239,reg,6594 +GLU,2017-09-05,19.6991,19.9239,False,19.6563,19.9239,reg,4178 +GLU,2017-09-06,19.7108,19.8686,False,19.6946,19.6946,reg,3198 +GLU,2017-09-07,19.7882,19.8092,False,19.7137,19.7232,reg,4477 +GLU,2017-09-08,19.7894,19.8025,False,19.6563,19.7758,reg,5249 +GLU,2017-09-11,19.5130,19.8666,False,19.5130,19.8666,reg,26846 +GLU,2017-09-12,19.3505,19.5799,False,19.3505,19.4652,reg,10189 +GLU,2017-09-13,19.3505,19.4643,False,19.3028,19.4557,reg,10765 +GLU,2017-09-14,19.2545,19.4549,False,19.2468,19.3601,reg,5356 +GLU,2017-09-15,19.3457,19.3986,False,19.1297,19.1297,reg,3667 +GLU,2017-09-18,19.4657,19.4706,False,19.2065,19.2065,reg,9900 +GLU,2017-09-19,19.4082,19.6386,False,19.3611,19.4466,reg,11527 +GLU,2017-09-20,19.6290,19.8019,False,19.3986,19.3986,reg,3131 +GLU,2017-09-21,19.6002,19.7155,False,19.4812,19.6098,reg,8267 +GLU,2017-09-22,19.5480,19.5714,False,19.3438,19.5618,reg,6519 +GLU,2017-09-25,19.8691,19.8691,False,19.4571,19.4850,reg,14972 +GLU,2017-09-26,19.7232,19.8595,False,19.6771,19.8595,reg,9318 +GLU,2017-09-27,19.6015,19.6772,False,19.4961,19.5810,reg,6908 +GLU,2017-09-28,19.6386,19.8979,False,19.6194,19.6194,reg,3420 +GLU,2017-09-29,19.7209,19.7209,False,19.6771,19.6771,reg,1916 +GLU,2017-10-02,19.5234,19.6098,False,19.4946,19.6098,reg,2709 +GLU,2017-10-03,19.6476,19.6867,False,19.5440,19.6098,reg,9770 +GLU,2017-10-04,19.6387,19.7731,False,19.6387,19.7731,reg,7085 +GLU,2017-10-05,19.6646,19.7193,False,19.5532,19.6953,reg,4563 +GLU,2017-10-06,19.6577,19.6578,False,19.5237,19.6578,reg,19873 +GLU,2017-10-09,19.5138,19.6098,False,19.5057,19.6098,reg,1891 +GLU,2017-10-10,19.6819,19.7338,False,19.5234,19.5234,reg,3041 +GLU,2017-10-11,19.7061,19.7726,False,19.6098,19.7131,reg,3322 +GLU,2017-10-12,19.7539,19.7731,False,19.7078,19.7731,reg,7613 +GLU,2017-10-13,19.7900,19.9363,False,19.7443,19.9363,reg,1504 +GLU,2017-10-16,19.9274,20.0046,False,19.7055,19.7055,reg,4101 +GLU,2017-10-17,19.7730,20.0046,False,19.7151,20.0046,reg,4044 +GLU,2017-10-18,19.8450,20.0143,False,19.7923,19.8406,reg,7604 +GLU,2017-10-19,19.8406,19.8599,False,19.8406,19.8566,reg,5786 +GLU,2017-10-20,19.8599,19.9388,False,19.8126,19.8963,reg,3200 +GLU,2017-10-23,19.7441,19.9564,False,19.7064,19.9564,reg,11541 +GLU,2017-10-24,19.6669,19.8695,False,19.6663,19.7248,reg,8519 +GLU,2017-10-25,19.3308,19.6862,False,19.3098,19.6379,reg,12825 +GLU,2017-10-26,19.1940,19.3484,False,19.1554,19.2808,reg,12123 +GLU,2017-10-27,19.1457,19.2036,False,18.8176,19.2036,reg,24368 +GLU,2017-10-30,19.1264,19.3966,False,19.0203,19.0878,reg,3319 +GLU,2017-10-31,19.1940,19.2036,False,19.0782,19.1071,reg,8990 +GLU,2017-11-01,19.2036,19.3677,False,19.1747,19.3677,reg,14380 +GLU,2017-11-02,19.0878,19.2809,False,19.0878,19.2422,reg,10800 +GLU,2017-11-03,19.2712,19.3484,False,19.2422,19.2422,reg,9146 +GLU,2017-11-06,19.1940,19.2843,False,19.1168,19.1168,reg,10495 +GLU,2017-11-07,19.2422,19.3580,False,19.2422,19.3291,reg,7367 +GLU,2017-11-08,19.2422,19.3291,False,19.0975,19.0975,reg,6089 +GLU,2017-11-09,19.2615,19.5414,False,19.2229,19.5317,reg,8089 +GLU,2017-11-10,19.1843,19.4159,False,19.1843,19.4159,reg,4002 +GLU,2017-11-13,19.2519,19.2893,False,19.1554,19.1554,reg,6964 +GLU,2017-11-14,19.3101,19.3604,False,19.2864,19.3489,reg,4614 +GLU,2017-11-15,19.1840,19.3780,False,19.1840,19.2907,reg,5698 +GLU,2017-11-16,19.3783,19.5138,False,19.1064,19.3586,reg,8361 +GLU,2017-11-17,19.5138,19.5138,False,19.2131,19.4847,reg,7377 +GLU,2017-11-20,19.2761,19.3683,False,19.1830,19.3683,reg,5467 +GLU,2017-11-21,19.4944,19.5332,False,19.3004,19.3004,reg,3346 +GLU,2017-11-22,19.5138,19.6292,False,19.3489,19.3489,reg,8793 +GLU,2017-11-27,19.6883,19.8241,False,19.5167,19.8241,reg,14311 +GLU,2017-11-28,19.9793,19.9793,False,19.6738,19.8435,reg,20630 +GLU,2017-11-29,20.0957,20.0957,False,19.8532,19.8920,reg,12361 +GLU,2017-11-30,20.1830,20.3172,False,20.0130,20.0771,reg,15014 +GLU,2017-12-01,20.1345,20.2897,False,20.1248,20.2897,reg,4819 +GLU,2017-12-04,20.2024,20.2886,False,20.1345,20.1345,reg,7379 +GLU,2017-12-05,20.1113,20.2218,False,20.1113,20.2218,reg,8440 +GLU,2017-12-06,20.1733,20.1733,False,20.1248,20.1729,reg,1251 +GLU,2017-12-07,20.2500,20.2902,False,20.0173,20.0173,reg,11497 +GLU,2017-12-08,20.2196,20.3779,False,20.0880,20.1635,reg,10902 +GLU,2017-12-11,20.0748,20.2220,False,20.0661,20.2123,reg,17962 +GLU,2017-12-12,20.0563,20.1051,False,20.0076,20.1051,reg,7695 +GLU,2017-12-13,20.1633,20.2122,False,20.0173,20.0563,reg,26229 +GLU,2017-12-14,20.4169,20.4169,False,20.2415,20.2512,reg,31498 +GLU,2017-12-15,20.4169,20.4596,False,20.3092,20.4072,reg,22630 +GLU,2017-12-18,20.1830,20.5631,False,20.1450,20.4169,reg,30604 +GLU,2017-12-19,20.1830,20.5631,False,20.1830,20.5631,reg,20414 +GLU,2017-12-20,20.3487,20.4461,False,20.2727,20.3682,reg,15161 +GLU,2017-12-21,20.1889,20.3487,False,20.0173,20.3487,reg,19894 +GLU,2017-12-22,20.4949,20.5533,False,20.2491,20.2491,reg,9953 +GLU,2017-12-26,20.5621,20.6313,False,20.4364,20.5144,reg,15232 +GLU,2017-12-27,20.6021,20.6411,False,20.2707,20.2707,reg,37592 +GLU,2017-12-28,20.6020,20.7288,False,20.5046,20.5826,reg,13743 +GLU,2017-12-29,20.7580,20.8944,False,20.5436,20.6216,reg,21427 +GLU,2018-01-02,20.6313,20.6928,False,20.3292,20.5728,reg,9517 +GLU,2018-01-03,20.6898,20.7970,False,20.6604,20.7970,reg,12069 +GLU,2018-01-04,20.7385,20.8750,False,20.6613,20.8750,reg,10015 +GLU,2018-01-05,20.6798,20.7093,False,20.6341,20.7093,reg,3906 +GLU,2018-01-08,20.7872,20.9237,False,20.6203,20.6995,reg,14685 +GLU,2018-01-09,20.8262,20.9724,False,20.7137,20.9724,reg,11464 +GLU,2018-01-10,20.6606,20.8262,False,20.6606,20.8262,reg,8048 +GLU,2018-01-11,20.6606,20.6800,False,20.6313,20.6606,reg,6914 +GLU,2018-01-12,20.5723,20.6898,False,20.5437,20.6800,reg,5792 +GLU,2018-01-16,20.7785,20.8474,False,20.7360,20.7589,reg,11401 +GLU,2018-01-17,20.6512,20.7655,False,20.6512,20.7655,reg,3074 +GLU,2018-01-18,20.5631,20.7393,False,20.5631,20.6512,reg,9777 +GLU,2018-01-19,20.4945,20.5727,False,20.4064,20.4651,reg,11006 +GLU,2018-01-22,20.4162,20.6120,False,20.4064,20.6120,reg,10328 +GLU,2018-01-23,20.5924,20.6022,False,20.3697,20.5533,reg,9368 +GLU,2018-01-24,20.6806,20.9546,False,20.6120,20.7589,reg,19073 +GLU,2018-01-25,20.7785,20.8764,False,20.6708,20.7295,reg,10862 +GLU,2018-01-26,20.8470,21.0331,False,20.7785,20.9645,reg,15640 +GLU,2018-01-29,20.7981,20.8568,False,20.6708,20.8568,reg,17271 +GLU,2018-01-30,20.7001,20.8470,False,20.3770,20.6316,reg,19497 +GLU,2018-01-31,20.7962,20.8665,False,20.7023,20.7197,reg,7097 +GLU,2018-02-01,20.8715,21.0135,False,20.6120,20.6120,reg,18328 +GLU,2018-02-02,20.9156,21.5031,False,20.6678,20.9547,reg,24995 +GLU,2018-02-05,20.7230,21.0334,False,20.6414,20.7295,reg,17460 +GLU,2018-02-06,19.9462,20.5141,False,19.5839,20.0930,reg,30918 +GLU,2018-02-07,20.1028,20.2598,False,19.7797,19.7797,reg,13186 +GLU,2018-02-08,19.6916,20.0343,False,19.6818,19.9560,reg,13914 +GLU,2018-02-09,19.2532,19.6916,False,19.1041,19.6916,reg,21498 +GLU,2018-02-12,19.1820,19.3493,False,19.1033,19.3493,reg,8316 +GLU,2018-02-13,19.2411,19.4084,False,19.1430,19.3807,reg,3590 +GLU,2018-02-14,19.0934,19.3465,False,19.0442,19.0639,reg,11975 +GLU,2018-02-15,19.2017,19.4845,False,19.1131,19.1131,reg,8818 +GLU,2018-02-16,19.3679,19.5022,False,19.2509,19.3395,reg,4012 +GLU,2018-02-20,19.4084,19.6206,False,19.2903,19.4773,reg,7098 +GLU,2018-02-21,18.9586,19.3395,False,18.9361,19.3395,reg,15434 +GLU,2018-02-22,18.4636,18.9655,False,18.4537,18.9458,reg,36536 +GLU,2018-02-23,18.8572,18.9055,False,18.0108,18.3553,reg,26676 +GLU,2018-02-26,18.9162,19.0034,False,18.8963,18.9556,reg,5688 +GLU,2018-02-27,18.8474,18.9457,False,18.7568,18.8820,reg,5865 +GLU,2018-02-28,18.6406,18.9852,False,18.6406,18.9360,reg,30305 +GLU,2018-03-01,18.7195,18.8661,False,18.6356,18.6604,reg,14593 +GLU,2018-03-02,18.7302,18.8572,False,18.6948,18.7982,reg,15000 +GLU,2018-03-05,18.7292,18.8572,False,18.6998,18.6998,reg,8413 +GLU,2018-03-06,18.6112,19.1791,False,18.6112,18.6112,reg,14317 +GLU,2018-03-07,18.6014,19.3090,False,18.6014,18.7982,reg,9071 +GLU,2018-03-08,18.6702,18.8987,False,18.6112,18.6112,reg,9087 +GLU,2018-03-09,18.6948,18.6998,False,18.6112,18.6702,reg,16235 +GLU,2018-03-12,18.7785,18.8474,False,18.6112,18.6112,reg,8407 +GLU,2018-03-13,18.7490,18.9383,False,18.6014,18.7785,reg,18368 +GLU,2018-03-14,18.7935,18.7984,False,18.6698,18.7886,reg,7442 +GLU,2018-03-15,18.6444,18.8083,False,18.5115,18.7391,reg,12279 +GLU,2018-03-16,18.5709,18.6500,False,18.4324,18.4324,reg,20059 +GLU,2018-03-19,18.2048,18.5016,False,18.2048,18.4027,reg,22429 +GLU,2018-03-20,18.0861,18.2414,False,17.9871,18.2048,reg,42828 +GLU,2018-03-21,18.0168,18.2030,False,18.0069,18.0861,reg,20836 +GLU,2018-03-22,17.9871,18.1257,False,17.8091,18.1257,reg,31734 +GLU,2018-03-23,17.9575,18.1019,False,17.9476,17.9871,reg,14029 +GLU,2018-03-26,18.0465,18.1553,False,17.9575,17.9575,reg,14079 +GLU,2018-03-27,18.0960,18.2345,False,18.0851,18.1652,reg,15822 +GLU,2018-03-28,18.1949,18.2146,False,18.0861,18.1850,reg,2928 +GLU,2018-03-29,18.4025,18.4025,False,18.1158,18.1158,reg,6906 +GLU,2018-04-02,18.2246,18.3235,False,18.2246,18.2642,reg,7303 +GLU,2018-04-03,18.2444,18.2444,False,18.1890,18.2247,reg,5791 +GLU,2018-04-04,18.2840,18.3136,False,17.9773,17.9773,reg,3528 +GLU,2018-04-05,18.3928,18.4225,False,18.2840,18.3960,reg,7546 +GLU,2018-04-06,18.3136,18.5214,False,18.1356,18.1356,reg,7142 +GLU,2018-04-09,18.5511,18.7213,False,18.4522,18.4522,reg,2790 +GLU,2018-04-10,18.6708,18.7688,False,18.5214,18.5214,reg,5315 +GLU,2018-04-11,18.6105,18.7984,False,18.5313,18.7213,reg,9908 +GLU,2018-04-12,18.4522,18.6204,False,18.4292,18.5412,reg,8717 +GLU,2018-04-13,18.5516,18.6541,False,18.4920,18.5698,reg,9878 +GLU,2018-04-16,18.5317,18.7705,False,18.3979,18.6511,reg,6821 +GLU,2018-04-17,18.7008,18.7307,False,18.3726,18.3726,reg,13416 +GLU,2018-04-18,18.7207,18.8828,False,18.6974,18.6974,reg,8561 +GLU,2018-04-19,18.5914,18.7630,False,18.5715,18.7208,reg,13809 +GLU,2018-04-20,18.6113,18.6801,False,18.5118,18.6113,reg,8211 +GLU,2018-04-23,18.5218,18.7495,False,18.5019,18.5019,reg,6709 +GLU,2018-04-24,18.6113,18.7406,False,18.5019,18.5019,reg,11224 +GLU,2018-04-25,18.6087,18.7307,False,18.5914,18.7307,reg,6796 +GLU,2018-04-26,18.8998,18.8998,False,18.7993,18.7993,reg,3612 +GLU,2018-04-27,18.8699,19.0878,False,18.8501,18.9197,reg,7155 +GLU,2018-04-30,18.8103,18.8898,False,18.8103,18.8674,reg,12963 +GLU,2018-05-01,18.7605,18.8998,False,18.6511,18.8998,reg,7966 +GLU,2018-05-02,18.7307,18.7561,False,18.7008,18.7470,reg,6274 +GLU,2018-05-03,18.7008,18.7803,False,18.6511,18.6611,reg,7028 +GLU,2018-05-04,18.7705,18.7804,False,18.7406,18.7506,reg,3835 +GLU,2018-05-07,18.8003,18.8799,False,18.7605,18.7804,reg,13636 +GLU,2018-05-08,18.6968,18.7705,False,18.6113,18.7605,reg,12380 +GLU,2018-05-09,18.6909,18.8251,False,18.6710,18.7480,reg,6379 +GLU,2018-05-10,18.8215,18.8215,False,18.7008,18.7008,reg,1859 +GLU,2018-05-11,18.8455,18.9197,False,18.7516,18.9197,reg,4993 +GLU,2018-05-14,18.8600,18.9893,False,18.6113,18.6113,reg,11311 +GLU,2018-05-15,18.6800,18.7590,False,18.5900,18.6654,reg,7423 +GLU,2018-05-16,18.5210,18.6761,False,18.5210,18.6761,reg,7694 +GLU,2018-05-17,18.4400,18.5700,False,18.4300,18.5100,reg,6753 +GLU,2018-05-18,18.5199,18.6500,False,18.4924,18.5800,reg,10982 +GLU,2018-05-21,18.6376,18.6700,False,18.5510,18.5974,reg,8991 +GLU,2018-05-22,18.6800,18.7500,False,18.5815,18.7500,reg,3999 +GLU,2018-05-23,18.5900,18.7900,False,18.5003,18.7900,reg,8204 +GLU,2018-05-24,18.6600,18.7000,False,18.5513,18.6800,reg,6706 +GLU,2018-05-25,18.5402,18.6167,False,18.5300,18.5601,reg,8030 +GLU,2018-05-29,18.3600,18.5101,False,18.2600,18.5000,reg,7455 +GLU,2018-05-30,18.4500,18.5250,False,18.3400,18.3400,reg,8162 +GLU,2018-05-31,18.5099,18.6700,False,18.3010,18.6600,reg,8804 +GLU,2018-06-01,18.3300,18.6600,False,18.2300,18.6000,reg,6996 +GLU,2018-06-04,18.5000,18.5500,False,18.2100,18.2100,reg,8956 +GLU,2018-06-05,18.4800,18.9800,False,18.4410,18.9800,reg,5249 +GLU,2018-06-06,18.3838,18.4700,False,18.3001,18.4100,reg,13158 +GLU,2018-06-07,18.2600,18.4000,False,18.2000,18.2500,reg,25090 diff --git a/company_library/GLUU.csv b/company_library/GLUU.csv index c20f9d65..9cbc838a 100644 --- a/company_library/GLUU.csv +++ b/company_library/GLUU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLUU,2017-06-06,2.7000,2.7400,False,2.6700,2.6700,reg,5212139 -GLUU,2017-06-07,2.6200,2.7100,False,2.6000,2.6900,reg,5955071 -GLUU,2017-06-08,2.6300,2.6500,False,2.5600,2.6100,reg,3875841 GLUU,2017-06-09,2.5600,2.6700,False,2.5300,2.6400,reg,5965923 GLUU,2017-06-12,2.5100,2.5800,False,2.4500,2.5500,reg,5158546 GLUU,2017-06-13,2.5300,2.5500,False,2.4900,2.5100,reg,3304848 @@ -249,3 +246,6 @@ GLUU,2018-05-31,5.6400,5.6900,False,5.5700,5.6200,reg,1554672 GLUU,2018-06-01,5.7700,5.7700,False,5.5950,5.6600,reg,1305189 GLUU,2018-06-04,5.8700,5.8800,False,5.6800,5.7900,reg,2443728 GLUU,2018-06-05,5.9500,6.0600,False,5.8800,5.9700,reg,2742879 +GLUU,2018-06-06,5.6000,5.9400,False,5.5700,5.9400,reg,3554743 +GLUU,2018-06-07,5.6700,5.8100,False,5.6100,5.6200,reg,2565649 +GLUU,2018-06-08,5.6200,5.7400,False,5.4900,5.6700,reg,2053071 diff --git a/company_library/GLYC.csv b/company_library/GLYC.csv index aa5b633e..0cf4f2fd 100644 --- a/company_library/GLYC.csv +++ b/company_library/GLYC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLYC,2017-06-06,12.3000,12.4300,False,11.2001,11.5100,reg,2557260 -GLYC,2017-06-07,11.5400,12.3000,False,11.1700,12.3000,reg,1724681 -GLYC,2017-06-08,11.8900,11.9600,False,11.2400,11.3000,reg,785748 GLYC,2017-06-09,11.6300,11.9972,False,11.5000,11.8200,reg,685413 GLYC,2017-06-12,11.5300,11.8571,False,11.2100,11.6700,reg,649990 GLYC,2017-06-13,11.9100,12.5000,False,11.4300,11.5200,reg,1505358 @@ -249,3 +246,6 @@ GLYC,2018-05-31,17.8700,18.7000,False,17.4900,18.2300,reg,746545 GLYC,2018-06-01,17.8800,18.4100,False,17.7800,18.1000,reg,282390 GLYC,2018-06-04,17.6100,18.2156,False,17.2700,17.9500,reg,306192 GLYC,2018-06-05,18.3100,18.4100,False,17.5700,17.6900,reg,481155 +GLYC,2018-06-06,18.6000,18.9900,False,18.1700,18.3800,reg,331925 +GLYC,2018-06-07,18.1800,18.6399,False,18.0400,18.6000,reg,267454 +GLYC,2018-06-08,18.3700,18.6000,False,17.9500,18.0900,reg,460756 diff --git a/company_library/GM.csv b/company_library/GM.csv index 2779d543..38532c6e 100644 --- a/company_library/GM.csv +++ b/company_library/GM.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GM,2017-06-06,33.0663,33.1143,False,32.7494,32.9703,reg,11523017 -GM,2017-06-07,33.3479,33.4645,False,33.1052,33.2023,reg,13022918 -GM,2017-06-08,33.1246,33.2314,False,32.8625,32.9012,reg,10756831 -GM,2017-06-09,33.3479,33.4450,False,33.0663,33.0663,reg,14868209 -GM,2017-06-12,33.6781,33.8141,False,33.2314,33.2314,reg,14344248 -GM,2017-06-13,33.5130,33.6975,False,33.2120,33.6781,reg,12111985 -GM,2017-06-14,33.6101,33.6393,False,33.1634,33.5422,reg,10591302 -GM,2017-06-15,33.6004,33.6684,False,33.3868,33.4159,reg,10177011 -GM,2017-06-16,33.2994,33.6004,False,32.9449,33.5907,reg,16193240 -GM,2017-06-19,33.3576,33.5713,False,33.2897,33.3771,reg,11221307 -GM,2017-06-20,33.4062,33.5227,False,33.1634,33.3479,reg,8296631 -GM,2017-06-21,33.1440,33.5033,False,32.9692,33.4839,reg,9127703 -GM,2017-06-22,33.2023,33.3479,False,32.8818,33.0663,reg,8937541 -GM,2017-06-23,33.2120,33.2800,False,32.9789,33.1537,reg,10238774 -GM,2017-06-26,33.5227,33.6490,False,33.1926,33.2800,reg,11836595 -GM,2017-06-27,33.2217,33.5033,False,33.0323,33.3382,reg,11679720 -GM,2017-06-28,33.5810,33.7461,False,33.4645,33.5713,reg,11025333 -GM,2017-06-29,33.8529,33.9209,False,33.5324,33.6587,reg,10209730 -GM,2017-06-30,33.9209,34.0374,False,33.7655,33.9597,reg,7679741 -GM,2017-07-05,33.9986,34.5521,False,33.8723,34.5424,reg,10819330 -GM,2017-07-06,33.8626,34.1442,False,33.7267,33.8626,reg,8567239 -GM,2017-07-07,33.9306,34.0326,False,33.7655,33.9889,reg,8623491 -GM,2017-07-10,34.1734,34.3288,False,33.8626,33.9889,reg,10546395 -GM,2017-07-11,34.3773,34.4356,False,34.1248,34.1734,reg,10124169 -GM,2017-07-12,34.4744,34.8629,False,34.4453,34.4744,reg,7529406 -GM,2017-07-13,34.8240,35.0765,False,34.4259,34.4744,reg,13828374 -GM,2017-07-14,35.2999,35.3824,False,34.9406,34.9891,reg,10241272 -GM,2017-07-17,35.3290,35.4844,False,35.1542,35.3290,reg,10631762 -GM,2017-07-18,35.3776,35.4310,False,35.1736,35.2610,reg,7768950 -GM,2017-07-19,35.4164,35.4844,False,35.2513,35.3290,reg,7816787 -GM,2017-07-20,35.3581,35.5718,False,35.2416,35.4455,reg,10159176 -GM,2017-07-21,35.0280,35.0668,False,34.6784,35.0085,reg,8831775 -GM,2017-07-24,34.7852,35.0474,False,34.6910,34.9503,reg,11699821 -GM,2017-07-25,34.5424,35.1251,False,34.4744,34.9017,reg,14540098 -GM,2017-07-26,34.5910,34.8726,False,34.3773,34.5230,reg,10814204 -GM,2017-07-27,34.9017,34.9503,False,34.3579,34.4938,reg,10006533 -GM,2017-07-28,34.7366,34.8337,False,34.4550,34.7852,reg,7531936 -GM,2017-07-31,34.9406,35.2513,False,34.7560,34.7852,reg,13855521 -GM,2017-08-01,33.7558,34.9406,False,33.5907,34.7755,reg,21582819 -GM,2017-08-02,33.8141,33.9792,False,33.6198,33.6393,reg,9325622 -GM,2017-08-03,33.7655,34.1734,False,33.7461,33.9112,reg,10367559 -GM,2017-08-04,34.2511,34.4259,False,33.7558,33.9597,reg,9160776 -GM,2017-08-07,34.2802,34.3725,False,34.1054,34.1442,reg,8254997 -GM,2017-08-08,34.3676,34.7949,False,34.2122,34.2802,reg,9024204 -GM,2017-08-09,34.2608,34.4113,False,34.0568,34.1345,reg,8260469 -GM,2017-08-10,33.8723,34.2802,False,33.8626,34.1831,reg,9628305 -GM,2017-08-11,33.9209,34.1879,False,33.8556,33.9597,reg,6821396 -GM,2017-08-14,34.4453,34.5327,False,34.0374,34.1442,reg,7366842 -GM,2017-08-15,34.5133,34.8240,False,34.3967,34.5327,reg,6017059 -GM,2017-08-16,34.7172,34.7366,False,34.4938,34.6201,reg,6927272 -GM,2017-08-17,33.9889,34.6249,False,33.9597,34.5812,reg,7274658 -GM,2017-08-18,33.8238,34.0471,False,33.6101,33.8918,reg,7193463 -GM,2017-08-21,33.9015,34.0471,False,33.7801,33.8918,reg,6010367 -GM,2017-08-22,34.2802,34.3967,False,33.9597,33.9889,reg,7815068 -GM,2017-08-23,34.4647,34.6298,False,34.1054,34.2511,reg,6430459 -GM,2017-08-24,34.4938,34.6978,False,34.4259,34.6104,reg,4955524 -GM,2017-08-25,34.5715,34.8434,False,34.5133,34.5133,reg,6685057 -GM,2017-08-28,34.4841,34.7463,False,34.2753,34.6492,reg,8008769 -GM,2017-08-29,34.4938,34.5230,False,34.1928,34.3288,reg,5520441 -GM,2017-08-30,34.7852,34.8046,False,34.3870,34.5133,reg,7263792 -GM,2017-08-31,35.4844,35.6786,False,34.8629,34.8629,reg,13597837 -GM,2017-09-01,36.2807,36.6594,False,35.5912,35.6689,reg,17975025 -GM,2017-09-05,36.1544,36.3487,False,35.8000,36.2127,reg,12714793 -GM,2017-09-06,36.5817,36.6497,False,36.2516,36.4264,reg,12359134 -GM,2017-09-07,36.2089,36.7191,False,36.0029,36.6896,reg,14327518 -GM,2017-09-08,36.2972,36.3365,False,35.9245,36.1010,reg,8180856 -GM,2017-09-11,36.6406,36.7681,False,36.3365,36.4051,reg,13499775 -GM,2017-09-12,37.1703,37.2782,False,36.6406,36.6995,reg,10805292 -GM,2017-09-13,37.4843,37.5529,False,37.1017,37.1605,reg,10644013 -GM,2017-09-14,38.0532,38.4358,False,37.3862,37.4646,reg,17528616 -GM,2017-09-15,38.1415,38.2887,False,37.9061,38.0042,reg,25353949 -GM,2017-09-18,37.8570,38.2396,False,37.8178,38.1612,reg,12361080 -GM,2017-09-19,37.9650,38.1317,False,37.8080,37.8080,reg,11545950 -GM,2017-09-20,38.1415,38.2593,False,37.9551,38.1219,reg,17188321 -GM,2017-09-21,38.3574,38.4898,False,38.1219,38.1219,reg,14046525 -GM,2017-09-22,38.6713,38.7890,False,38.4358,38.5536,reg,12670643 -GM,2017-09-25,39.5346,39.8681,False,39.2403,39.4266,reg,21544434 -GM,2017-09-26,39.4953,39.8485,False,39.4168,39.5640,reg,14256611 -GM,2017-09-27,39.8092,39.9172,False,39.3972,39.5444,reg,9750671 -GM,2017-09-28,39.8092,39.8092,False,39.6032,39.7111,reg,9646170 -GM,2017-09-29,39.6130,39.8975,False,39.5051,39.7896,reg,8919368 -GM,2017-10-02,41.3494,41.6732,False,40.0251,40.2311,reg,33817353 -GM,2017-10-03,42.6247,42.8700,False,42.1833,42.3010,reg,31058256 -GM,2017-10-04,42.9485,43.1054,False,42.3795,42.5266,reg,13458658 -GM,2017-10-05,43.0171,43.2428,False,42.8504,43.0662,reg,16661373 -GM,2017-10-06,44.0766,44.3121,False,43.1643,43.2035,reg,21024603 -GM,2017-10-09,44.4690,44.5671,False,44.0766,44.1747,reg,10932385 -GM,2017-10-10,44.3513,44.5377,False,44.0079,44.4298,reg,14029152 -GM,2017-10-11,44.6064,44.7241,False,44.2238,44.3513,reg,13353942 -GM,2017-10-12,44.0374,44.5671,False,43.3114,44.1159,reg,15665087 -GM,2017-10-13,45.0086,45.2342,False,44.1453,44.4200,reg,13932071 -GM,2017-10-16,44.8909,44.9891,False,44.4886,44.9007,reg,8861450 -GM,2017-10-17,44.1649,45.1852,False,44.1011,44.9301,reg,14700480 -GM,2017-10-18,44.2630,44.7241,False,44.1747,44.4200,reg,10883745 -GM,2017-10-19,44.4886,44.5377,False,43.7136,43.9000,reg,13051579 -GM,2017-10-20,44.7437,44.8614,False,44.2826,44.6358,reg,12203186 -GM,2017-10-23,44.2924,44.9399,False,44.2924,44.6750,reg,10780818 -GM,2017-10-24,45.5972,45.8719,False,44.8516,45.0380,reg,27909057 -GM,2017-10-25,44.2630,45.0969,False,43.9197,44.8320,reg,18062614 -GM,2017-10-26,44.3905,44.7731,False,44.2434,44.3317,reg,9650167 -GM,2017-10-27,43.7921,44.3120,False,43.2624,44.2826,reg,11874993 -GM,2017-10-30,42.5463,42.9779,False,41.4573,42.2225,reg,23791078 -GM,2017-10-31,42.1637,42.8406,False,42.1440,42.4089,reg,13238960 -GM,2017-11-01,42.3108,42.5463,False,41.1042,41.9086,reg,14701339 -GM,2017-11-02,41.7909,42.4776,False,41.6535,42.4776,reg,12006294 -GM,2017-11-03,41.5358,41.9184,False,41.3887,41.7909,reg,9848656 -GM,2017-11-06,41.3396,41.5554,False,40.5646,41.4966,reg,14173677 -GM,2017-11-07,40.9080,41.6045,False,40.8001,41.3494,reg,8881286 -GM,2017-11-08,41.3102,41.3200,False,40.7412,41.0649,reg,14221588 -GM,2017-11-09,41.3102,41.3543,False,40.8295,41.2415,reg,8897155 -GM,2017-11-10,41.8497,42.1833,False,41.2611,41.3396,reg,14102061 -GM,2017-11-13,42.7425,42.8013,False,41.7418,41.7909,reg,11731144 -GM,2017-11-14,42.1833,42.6247,False,41.9282,42.3304,reg,9433376 -GM,2017-11-15,42.0459,42.2225,False,41.3004,41.9184,reg,13620010 -GM,2017-11-16,42.7719,42.8013,False,41.9872,42.2225,reg,11247356 -GM,2017-11-17,43.0466,43.3016,False,42.6591,42.7032,reg,10594243 -GM,2017-11-20,44.0276,44.2336,False,43.4193,43.6352,reg,15132176 -GM,2017-11-21,44.1159,44.3209,False,43.8117,44.2140,reg,12011173 -GM,2017-11-22,43.4488,44.0962,False,43.3703,44.0374,reg,9836873 -GM,2017-11-27,43.3311,43.6450,False,43.0466,43.6254,reg,8652578 -GM,2017-11-28,44.0668,44.2238,False,43.3030,43.5076,reg,15933336 -GM,2017-11-29,42.9779,44.4886,False,42.9583,44.2434,reg,19442888 -GM,2017-11-30,42.2716,43.6842,False,41.8890,43.1643,reg,32515058 -GM,2017-12-01,41.9773,42.4285,False,41.0747,42.3697,reg,19324718 -GM,2017-12-04,42.2323,42.5953,False,42.1002,42.3795,reg,14024586 -GM,2017-12-05,41.9871,42.2421,False,41.7124,42.1931,reg,11303940 -GM,2017-12-06,41.3494,41.8792,False,41.3396,41.7614,reg,12868477 -GM,2017-12-07,41.5969,41.9632,False,41.1217,41.8295,reg,16450843 -GM,2017-12-08,41.5969,41.8741,False,41.4235,41.5672,reg,13658737 -GM,2017-12-11,41.2504,41.5078,False,41.1415,41.4583,reg,14112462 -GM,2017-12-12,41.1118,41.3494,False,40.8446,41.1118,reg,8853086 -GM,2017-12-13,40.9831,41.4880,False,40.9732,41.1217,reg,9969201 -GM,2017-12-14,40.3991,41.0227,False,40.2902,40.9633,reg,9276401 -GM,2017-12-15,40.5377,40.9139,False,40.5080,40.5080,reg,24491654 -GM,2017-12-18,41.7256,41.8939,False,40.8347,40.8545,reg,22135085 -GM,2017-12-19,42.0622,42.3691,False,42.0127,42.2800,reg,13259183 -GM,2017-12-20,42.0919,42.3493,False,41.9632,42.3097,reg,8636654 -GM,2017-12-21,41.7355,42.3196,False,41.7058,42.1513,reg,10144650 -GM,2017-12-22,41.5969,41.8840,False,41.3890,41.8741,reg,4907093 -GM,2017-12-26,41.3791,41.6662,False,41.2108,41.4385,reg,3369417 -GM,2017-12-27,40.8941,41.4286,False,40.8842,41.3395,reg,4933638 -GM,2017-12-28,40.9633,41.0227,False,40.7852,40.9238,reg,5005263 -GM,2017-12-29,40.5773,41.1734,False,40.5773,41.1019,reg,6581442 -GM,2018-01-02,41.3791,41.4484,False,40.7357,40.8248,reg,6934570 -GM,2018-01-03,42.3889,42.5175,False,41.7751,41.7850,reg,14591587 -GM,2018-01-04,43.6956,43.8045,False,42.5769,42.6561,reg,17298680 -GM,2018-01-05,43.5669,44.1905,False,43.5174,44.0519,reg,9643317 -GM,2018-01-08,43.7748,44.1410,False,43.0819,43.5966,reg,13099632 -GM,2018-01-09,43.6065,44.1410,False,43.2996,43.8638,reg,7768103 -GM,2018-01-10,42.5670,43.6956,False,42.1810,43.3986,reg,18281520 -GM,2018-01-11,43.7451,43.8243,False,42.7205,42.8442,reg,11245753 -GM,2018-01-12,43.6263,44.2499,False,43.2204,43.7055,reg,14914573 -GM,2018-01-16,43.7451,45.0617,False,43.3095,44.6459,reg,20169295 -GM,2018-01-17,43.5867,43.8243,False,42.9630,43.5669,reg,15855650 -GM,2018-01-18,43.4184,43.7451,False,43.2006,43.7352,reg,11868110 -GM,2018-01-19,42.7155,43.6461,False,42.6066,43.6065,reg,14470776 -GM,2018-01-22,42.8541,42.9828,False,42.3889,42.7254,reg,19562094 -GM,2018-01-23,42.9432,43.0026,False,42.4730,42.9036,reg,14127560 -GM,2018-01-24,43.7154,43.9529,False,43.0125,43.0620,reg,11321705 -GM,2018-01-25,42.7254,44.0321,False,42.5423,44.0123,reg,11385995 -GM,2018-01-26,43.0521,43.1263,False,42.5571,42.8838,reg,9131233 -GM,2018-01-29,42.5868,43.3392,False,42.5496,43.0323,reg,8177531 -GM,2018-01-30,42.2701,42.7848,False,42.0919,42.3987,reg,8459713 -GM,2018-01-31,41.9830,42.5175,False,41.7157,42.3493,reg,19781173 -GM,2018-02-01,42.0028,42.1711,False,41.5276,41.6959,reg,9629833 -GM,2018-02-02,40.5872,41.8444,False,40.4387,41.7949,reg,13982144 -GM,2018-02-05,39.1419,41.2504,False,39.1122,40.5674,reg,19660620 -GM,2018-02-06,41.4385,41.8048,False,39.5972,39.6566,reg,26988259 -GM,2018-02-07,41.9632,43.1214,False,41.2306,41.3791,reg,19402866 -GM,2018-02-08,40.3397,42.2800,False,40.3298,42.0325,reg,18035384 -GM,2018-02-09,41.0425,41.5474,False,39.8249,40.7456,reg,19597996 -GM,2018-02-12,41.5771,42.1909,False,41.1910,41.5276,reg,19392043 -GM,2018-02-13,40.9831,41.6464,False,40.9534,41.2801,reg,8937154 -GM,2018-02-14,41.3890,41.4880,False,40.5179,40.6169,reg,10271608 -GM,2018-02-15,41.4286,41.7850,False,40.9782,41.6365,reg,9715834 -GM,2018-02-16,40.6763,41.8543,False,40.5872,41.4286,reg,14871775 -GM,2018-02-20,40.3595,40.9139,False,40.1813,40.4882,reg,7814571 -GM,2018-02-21,40.1516,40.8842,False,40.1022,40.3397,reg,9098549 -GM,2018-02-22,40.4981,40.7852,False,40.0922,40.2506,reg,8805943 -GM,2018-02-23,40.4981,40.7258,False,40.1714,40.6367,reg,6424209 -GM,2018-02-26,41.1217,41.2009,False,40.3397,40.6664,reg,9397071 -GM,2018-02-27,39.7655,41.1217,False,39.7160,41.0722,reg,12738834 -GM,2018-02-28,38.9538,39.7457,False,38.9191,39.2211,reg,23145222 -GM,2018-03-01,37.4095,39.1914,False,37.0333,39.1914,reg,26183081 -GM,2018-03-02,37.0531,37.2313,False,36.2216,37.0927,reg,24060510 -GM,2018-03-05,37.3600,37.5184,False,36.7363,36.9541,reg,12011053 -GM,2018-03-06,37.5481,37.6965,False,37.1620,37.6372,reg,12168468 -GM,2018-03-07,37.3600,37.4590,False,36.7858,37.0135,reg,15052041 -GM,2018-03-08,37.8400,37.9300,False,37.2200,37.6400,reg,13096731 -GM,2018-03-09,37.8400,38.0800,False,37.6600,37.8500,reg,12272186 -GM,2018-03-12,37.8300,37.9900,False,37.5800,37.8700,reg,11347249 -GM,2018-03-13,38.0100,38.5399,False,37.8700,37.9700,reg,12406428 -GM,2018-03-14,37.6900,38.6100,False,37.6500,38.4800,reg,13364043 -GM,2018-03-15,37.8500,37.9900,False,37.5900,37.9700,reg,8140097 -GM,2018-03-16,37.9400,38.1500,False,37.6900,37.9200,reg,10305037 -GM,2018-03-19,37.0100,37.9800,False,36.5400,37.9300,reg,12103147 -GM,2018-03-20,36.8900,37.2600,False,36.7400,37.1300,reg,8494780 -GM,2018-03-21,37.5800,38.0200,False,37.1000,37.1600,reg,11568419 -GM,2018-03-22,36.3500,37.3300,False,36.2700,37.2300,reg,15155039 -GM,2018-03-23,35.1700,36.5900,False,35.1300,36.4200,reg,13234021 -GM,2018-03-26,35.9900,36.0500,False,35.2850,35.9400,reg,9320238 -GM,2018-03-27,34.8700,36.0300,False,34.5000,36.0200,reg,17673329 -GM,2018-03-28,35.4700,35.7900,False,34.9000,35.0100,reg,17905723 -GM,2018-03-29,36.3400,36.5250,False,35.6900,35.8300,reg,13049780 -GM,2018-04-02,35.7600,36.2600,False,35.2300,36.1000,reg,13909058 -GM,2018-04-03,36.9400,37.3500,False,36.3900,36.8000,reg,15833314 -GM,2018-04-04,38.0300,38.1300,False,35.9500,36.0100,reg,17014051 -GM,2018-04-05,38.0000,38.4800,False,37.8900,38.2500,reg,11885381 -GM,2018-04-06,37.6800,38.1600,False,37.2000,37.9600,reg,14731498 -GM,2018-04-09,37.8300,38.5000,False,37.8100,38.2800,reg,13430901 -GM,2018-04-10,39.0700,39.3500,False,38.3900,38.6000,reg,15547390 -GM,2018-04-11,39.0000,39.2900,False,38.4900,38.7200,reg,8388853 -GM,2018-04-12,38.8300,39.4900,False,38.7700,39.2700,reg,7896394 -GM,2018-04-13,38.7300,39.3800,False,38.5650,39.1200,reg,6118634 -GM,2018-04-16,39.1700,39.4190,False,38.6700,38.9700,reg,5064868 -GM,2018-04-17,39.2200,39.6500,False,39.0800,39.6400,reg,5460704 -GM,2018-04-18,38.9300,39.6700,False,38.9000,39.2400,reg,6095373 -GM,2018-04-19,37.7700,38.9100,False,37.4250,38.7100,reg,10230013 -GM,2018-04-20,37.6100,38.0100,False,37.3500,37.7500,reg,8698518 -GM,2018-04-23,37.6900,37.9600,False,37.4300,37.4900,reg,7308626 -GM,2018-04-24,37.9300,38.1700,False,37.5400,37.9300,reg,9285765 -GM,2018-04-25,38.1100,38.2000,False,37.5000,37.7300,reg,7982704 -GM,2018-04-26,38.2500,38.2800,False,36.8300,37.5900,reg,16562383 -GM,2018-04-27,37.6500,38.2100,False,37.4900,38.1600,reg,8660356 -GM,2018-04-30,36.7400,38.0700,False,36.7400,37.8800,reg,11967311 -GM,2018-05-01,36.4200,36.9600,False,35.8900,36.7600,reg,11381238 -GM,2018-05-02,36.2000,36.7000,False,36.1500,36.4800,reg,9440678 -GM,2018-05-03,36.1500,36.1700,False,35.2800,35.9900,reg,15742629 -GM,2018-05-04,36.7100,36.7800,False,35.8700,36.1500,reg,6639004 -GM,2018-05-07,36.3400,36.7700,False,36.2850,36.6300,reg,9197419 -GM,2018-05-08,36.3300,36.6100,False,36.1100,36.3800,reg,8364406 -GM,2018-05-09,36.2700,36.7400,False,35.9650,36.3900,reg,7609467 -GM,2018-05-10,37.1600,37.2200,False,36.4200,36.4600,reg,6814738 -GM,2018-05-11,36.8900,37.2500,False,36.7800,37.1100,reg,4856741 -GM,2018-05-14,36.6300,37.0700,False,36.5600,37.0600,reg,6393345 -GM,2018-05-15,36.9400,36.9600,False,36.4000,36.4000,reg,6506941 -GM,2018-05-16,38.0300,38.0400,False,36.9668,36.9700,reg,8193850 -GM,2018-05-17,38.3000,38.4750,False,37.7527,37.9700,reg,9572739 -GM,2018-05-18,37.7900,38.4000,False,37.7200,38.2700,reg,5576296 -GM,2018-05-21,38.0900,38.3350,False,37.9800,38.1600,reg,6227678 -GM,2018-05-22,38.2800,38.7700,False,38.2550,38.5800,reg,6990449 -GM,2018-05-23,37.8500,38.1900,False,37.4600,38.1800,reg,8794265 -GM,2018-05-24,38.3900,38.5900,False,37.8950,38.0000,reg,8466101 -GM,2018-05-25,38.3000,38.4000,False,38.1101,38.2500,reg,5247329 -GM,2018-05-29,37.3800,38.0500,False,37.2700,38.0100,reg,12342575 -GM,2018-05-30,37.8300,37.8700,False,37.4800,37.5000,reg,11821553 -GM,2018-05-31,42.7000,42.7700,False,41.2700,41.6500,reg,59937479 -GM,2018-06-01,43.2000,43.3150,False,42.3300,42.9800,reg,24461816 -GM,2018-06-04,43.7800,43.8500,False,43.1600,43.2400,reg,12938986 -GM,2018-06-05,43.4100,43.7700,False,43.3450,43.6100,reg,12018545 +GM,2017-06-08,32.8380,32.9439,False,32.5782,32.6166,reg,10756831 +GM,2017-06-09,33.0595,33.1557,False,32.7803,32.7803,reg,14868209 +GM,2017-06-12,33.3868,33.5216,False,32.9439,32.9439,reg,14344248 +GM,2017-06-13,33.2231,33.4060,False,32.9247,33.3868,reg,12111985 +GM,2017-06-14,33.3194,33.3483,False,32.8766,33.2520,reg,10591302 +GM,2017-06-15,33.3098,33.3772,False,33.0980,33.1269,reg,10177011 +GM,2017-06-16,33.0113,33.3098,False,32.6599,33.3001,reg,16193240 +GM,2017-06-19,33.0691,33.2809,False,33.0017,33.0884,reg,11221307 +GM,2017-06-20,33.1172,33.2328,False,32.8766,33.0595,reg,8296631 +GM,2017-06-21,32.8573,33.2135,False,32.6840,33.1942,reg,9127703 +GM,2017-06-22,32.9151,33.0595,False,32.5974,32.7803,reg,8937541 +GM,2017-06-23,32.9247,32.9921,False,32.6936,32.8669,reg,10238774 +GM,2017-06-26,33.2328,33.3579,False,32.9054,32.9921,reg,11836595 +GM,2017-06-27,32.9343,33.2135,False,32.7466,33.0498,reg,11679720 +GM,2017-06-28,33.2905,33.4542,False,33.1750,33.2809,reg,11025333 +GM,2017-06-29,33.5601,33.6275,False,33.2424,33.3675,reg,10209730 +GM,2017-06-30,33.6275,33.7430,False,33.4734,33.6660,reg,7679741 +GM,2017-07-05,33.7045,34.2532,False,33.5793,34.2436,reg,10819330 +GM,2017-07-06,33.5697,33.8489,False,33.4349,33.5697,reg,8567239 +GM,2017-07-07,33.6371,33.7382,False,33.4734,33.6949,reg,8623491 +GM,2017-07-10,33.8778,34.0318,False,33.5697,33.6949,reg,10546395 +GM,2017-07-11,34.0799,34.1377,False,33.8296,33.8778,reg,10124169 +GM,2017-07-12,34.1762,34.5613,False,34.1473,34.1762,reg,7529406 +GM,2017-07-13,34.5228,34.7731,False,34.1281,34.1762,reg,13828374 +GM,2017-07-14,34.9945,35.0763,False,34.6383,34.6864,reg,10241272 +GM,2017-07-17,35.0234,35.1774,False,34.8501,35.0234,reg,10631762 +GM,2017-07-18,35.0715,35.1245,False,34.8694,34.9560,reg,7768950 +GM,2017-07-19,35.1100,35.1774,False,34.9464,35.0234,reg,7816787 +GM,2017-07-20,35.0523,35.2641,False,34.9368,35.1389,reg,10159176 +GM,2017-07-21,34.7250,34.7635,False,34.3784,34.7057,reg,8831775 +GM,2017-07-24,34.4843,34.7442,False,34.3909,34.6479,reg,11699821 +GM,2017-07-25,34.2436,34.8212,False,34.1762,34.5998,reg,14540098 +GM,2017-07-26,34.2917,34.5709,False,34.0799,34.2243,reg,10814204 +GM,2017-07-27,34.5998,34.6479,False,34.0607,34.1955,reg,10006533 +GM,2017-07-28,34.4361,34.5324,False,34.1570,34.4843,reg,7531936 +GM,2017-07-31,34.6383,34.9464,False,34.4554,34.4843,reg,13855521 +GM,2017-08-01,33.4638,34.6383,False,33.3001,34.4747,reg,21582819 +GM,2017-08-02,33.5216,33.6852,False,33.3290,33.3483,reg,9325622 +GM,2017-08-03,33.4734,33.8778,False,33.4542,33.6178,reg,10367559 +GM,2017-08-04,33.9548,34.1281,False,33.4638,33.6660,reg,9160776 +GM,2017-08-07,33.9837,34.0751,False,33.8104,33.8489,reg,8254997 +GM,2017-08-08,34.0703,34.4939,False,33.9163,33.9837,reg,9024204 +GM,2017-08-09,33.9644,34.1136,False,33.7622,33.8393,reg,8260469 +GM,2017-08-10,33.5793,33.9837,False,33.5697,33.8874,reg,9628305 +GM,2017-08-11,33.6275,33.8922,False,33.5628,33.6660,reg,6821396 +GM,2017-08-14,34.1473,34.2340,False,33.7430,33.8489,reg,7366842 +GM,2017-08-15,34.2147,34.5228,False,34.0992,34.2340,reg,6017059 +GM,2017-08-16,34.4169,34.4361,False,34.1955,34.3206,reg,6927272 +GM,2017-08-17,33.6949,34.3254,False,33.6660,34.2821,reg,7274658 +GM,2017-08-18,33.5312,33.7526,False,33.3194,33.5986,reg,7193463 +GM,2017-08-21,33.6082,33.7526,False,33.4879,33.5986,reg,6010367 +GM,2017-08-22,33.9837,34.0992,False,33.6660,33.6949,reg,7815068 +GM,2017-08-23,34.1666,34.3302,False,33.8104,33.9548,reg,6430459 +GM,2017-08-24,34.1955,34.3976,False,34.1281,34.3110,reg,4955524 +GM,2017-08-25,34.2725,34.5420,False,34.2147,34.2147,reg,6685057 +GM,2017-08-28,34.1858,34.4458,False,33.9789,34.3495,reg,8008769 +GM,2017-08-29,34.1955,34.2243,False,33.8970,34.0318,reg,5520441 +GM,2017-08-30,34.4843,34.5035,False,34.0896,34.2147,reg,7263792 +GM,2017-08-31,35.1774,35.3700,False,34.5613,34.5613,reg,13597837 +GM,2017-09-01,35.9669,36.3423,False,35.2833,35.3603,reg,17975025 +GM,2017-09-05,35.8417,36.0342,False,35.4903,35.8995,reg,12714793 +GM,2017-09-06,36.2653,36.3327,False,35.9380,36.1113,reg,12359134 +GM,2017-09-07,35.8957,36.4014,False,35.6915,36.3723,reg,14327518 +GM,2017-09-08,35.9833,36.0222,False,35.6137,35.7888,reg,8180856 +GM,2017-09-11,36.3236,36.4501,False,36.0222,36.0902,reg,13499775 +GM,2017-09-12,36.8488,36.9558,False,36.3236,36.3820,reg,10805292 +GM,2017-09-13,37.1600,37.2281,False,36.7807,36.8391,reg,10644013 +GM,2017-09-14,37.7241,38.1034,False,37.0628,37.1406,reg,17528616 +GM,2017-09-15,37.8116,37.9575,False,37.5782,37.6754,reg,25353949 +GM,2017-09-18,37.5296,37.9089,False,37.4907,37.8311,reg,12361080 +GM,2017-09-19,37.6365,37.8019,False,37.4809,37.4809,reg,11545950 +GM,2017-09-20,37.8116,37.9283,False,37.6268,37.7922,reg,17188321 +GM,2017-09-21,38.0256,38.1568,False,37.7922,37.7922,reg,14046525 +GM,2017-09-22,38.3368,38.4535,False,38.1034,38.2201,reg,12670643 +GM,2017-09-25,39.1926,39.5232,False,38.9008,39.0856,reg,21544434 +GM,2017-09-26,39.1537,39.5038,False,39.0759,39.2218,reg,14256611 +GM,2017-09-27,39.4649,39.5719,False,39.0564,39.2023,reg,9750671 +GM,2017-09-28,39.4649,39.4649,False,39.2607,39.3676,reg,9646170 +GM,2017-09-29,39.2704,39.5524,False,39.1634,39.4454,reg,8919368 +GM,2017-10-02,40.9917,41.3127,False,39.6788,39.8831,reg,33817353 +GM,2017-10-03,42.2560,42.4992,False,41.8184,41.9351,reg,31058256 +GM,2017-10-04,42.5770,42.7326,False,42.0129,42.1588,reg,13458658 +GM,2017-10-05,42.6450,42.8687,False,42.4797,42.6937,reg,16661373 +GM,2017-10-06,43.6954,43.9288,False,42.7909,42.8298,reg,21024603 +GM,2017-10-09,44.0844,44.1816,False,43.6954,43.7926,reg,10932385 +GM,2017-10-10,43.9677,44.1524,False,43.6273,44.0455,reg,14029152 +GM,2017-10-11,44.2205,44.3372,False,43.8412,43.9677,reg,13353942 +GM,2017-10-12,43.6565,44.1816,False,42.9368,43.7343,reg,15665087 +GM,2017-10-13,44.6192,44.8429,False,43.7634,44.0357,reg,13932071 +GM,2017-10-16,44.5025,44.5999,False,44.1038,44.5123,reg,8861450 +GM,2017-10-17,43.7829,44.7943,False,43.7197,44.5414,reg,14700480 +GM,2017-10-18,43.8801,44.3372,False,43.7926,44.0357,reg,10883745 +GM,2017-10-19,44.1038,44.1524,False,43.3355,43.5203,reg,13051579 +GM,2017-10-20,44.3567,44.4734,False,43.8996,44.2497,reg,12203186 +GM,2017-10-23,43.9093,44.5512,False,43.9093,44.2886,reg,10780818 +GM,2017-10-24,45.2028,45.4751,False,44.4636,44.6484,reg,27909057 +GM,2017-10-25,43.8801,44.7068,False,43.5397,44.4442,reg,18062614 +GM,2017-10-26,44.0066,44.3858,False,43.8607,43.9482,reg,9650167 +GM,2017-10-27,43.4133,43.9287,False,42.8882,43.8996,reg,11874993 +GM,2017-10-30,42.1782,42.6061,False,41.0987,41.8573,reg,23791078 +GM,2017-10-31,41.7989,42.4700,False,41.7795,42.0421,reg,13238960 +GM,2017-11-01,41.9448,42.1782,False,40.7486,41.5461,reg,14701339 +GM,2017-11-02,41.4294,42.1101,False,41.2932,42.1101,reg,12006294 +GM,2017-11-03,41.1765,41.5558,False,41.0306,41.4294,reg,9848656 +GM,2017-11-06,40.9820,41.1960,False,40.2137,41.1376,reg,14173677 +GM,2017-11-07,40.5541,41.2446,False,40.4471,40.9917,reg,8881286 +GM,2017-11-08,40.9528,40.9626,False,40.3888,40.7097,reg,14221588 +GM,2017-11-09,40.9528,40.9966,False,40.4763,40.8848,reg,8897155 +GM,2017-11-10,41.4877,41.8184,False,40.9042,40.9820,reg,14102061 +GM,2017-11-13,42.3727,42.4311,False,41.3808,41.4294,reg,11731144 +GM,2017-11-14,41.8184,42.2560,False,41.5655,41.9643,reg,9433376 +GM,2017-11-15,41.6822,41.8573,False,40.9431,41.5558,reg,13620010 +GM,2017-11-16,42.4019,42.4311,False,41.6240,41.8573,reg,11247356 +GM,2017-11-17,42.6742,42.9271,False,42.2901,42.3338,reg,10594243 +GM,2017-11-20,43.6467,43.8510,False,43.0438,43.2577,reg,15132176 +GM,2017-11-21,43.7343,43.9375,False,43.4328,43.8315,reg,12011173 +GM,2017-11-22,43.0729,43.7148,False,42.9951,43.6565,reg,9836873 +GM,2017-11-27,42.9562,43.2674,False,42.6742,43.2480,reg,8652578 +GM,2017-11-28,43.6856,43.8412,False,42.9284,43.1313,reg,15933336 +GM,2017-11-29,42.6061,44.1038,False,42.5867,43.8607,reg,19442888 +GM,2017-11-30,41.9059,43.3063,False,41.5266,42.7909,reg,32515058 +GM,2017-12-01,41.6142,42.0615,False,40.7194,42.0032,reg,19324718 +GM,2017-12-04,41.8670,42.2268,False,41.7360,42.0129,reg,14024586 +GM,2017-12-05,41.6239,41.8767,False,41.3516,41.8281,reg,11303940 +GM,2017-12-06,40.9917,41.5169,False,40.9820,41.4002,reg,12868477 +GM,2017-12-07,41.2371,41.6002,False,40.7660,41.4677,reg,16450843 +GM,2017-12-08,41.2371,41.5119,False,41.0652,41.2076,reg,13658737 +GM,2017-12-11,40.8936,41.1488,False,40.7857,41.0997,reg,14112462 +GM,2017-12-12,40.7562,40.9917,False,40.4912,40.7562,reg,8853086 +GM,2017-12-13,40.6286,41.1291,False,40.6188,40.7660,reg,9969201 +GM,2017-12-14,40.0496,40.6679,False,39.9417,40.6090,reg,9276401 +GM,2017-12-15,40.1870,40.5599,False,40.1576,40.1576,reg,24491654 +GM,2017-12-18,41.3647,41.5315,False,40.4814,40.5011,reg,22135085 +GM,2017-12-19,41.6983,42.0026,False,41.6493,41.9142,reg,13259183 +GM,2017-12-20,41.7278,41.9829,False,41.6002,41.9437,reg,8636654 +GM,2017-12-21,41.3745,41.9535,False,41.3450,41.7867,reg,10144650 +GM,2017-12-22,41.2371,41.5217,False,41.0310,41.5119,reg,4907093 +GM,2017-12-26,41.0212,41.3058,False,40.8544,41.0801,reg,3369417 +GM,2017-12-27,40.5403,41.0703,False,40.5305,40.9819,reg,4933638 +GM,2017-12-28,40.6090,40.6679,False,40.4324,40.5698,reg,5005263 +GM,2017-12-29,40.2263,40.8173,False,40.2263,40.7464,reg,6581442 +GM,2018-01-02,41.0212,41.0899,False,40.3833,40.4716,reg,6934570 +GM,2018-01-03,42.0222,42.1498,False,41.4137,41.4235,reg,14591587 +GM,2018-01-04,43.3176,43.4255,False,42.2086,42.2872,reg,17298680 +GM,2018-01-05,43.1900,43.8083,False,43.1409,43.6709,reg,9643317 +GM,2018-01-08,43.3961,43.7592,False,42.7092,43.2195,reg,13099632 +GM,2018-01-09,43.2293,43.7592,False,42.9250,43.4844,reg,7768103 +GM,2018-01-10,42.1988,43.3176,False,41.8161,43.0232,reg,18281520 +GM,2018-01-11,43.3667,43.4452,False,42.3509,42.4736,reg,11245753 +GM,2018-01-12,43.2489,43.8672,False,42.8465,43.3274,reg,14914573 +GM,2018-01-16,43.3667,44.6719,False,42.9349,44.2597,reg,20169295 +GM,2018-01-17,43.2096,43.4452,False,42.5914,43.1900,reg,15855650 +GM,2018-01-18,43.0428,43.3667,False,42.8269,43.3568,reg,11868110 +GM,2018-01-19,42.3460,43.2685,False,42.2381,43.2293,reg,14470776 +GM,2018-01-22,42.4834,42.6110,False,42.0222,42.3558,reg,19562094 +GM,2018-01-23,42.5717,42.6306,False,42.1056,42.5325,reg,14127560 +GM,2018-01-24,43.3372,43.5727,False,42.6404,42.6895,reg,11321705 +GM,2018-01-25,42.3558,43.6513,False,42.1743,43.6316,reg,11385995 +GM,2018-01-26,42.6797,42.7533,False,42.1890,42.5129,reg,9131233 +GM,2018-01-29,42.2185,42.9643,False,42.1816,42.6601,reg,8177531 +GM,2018-01-30,41.9044,42.4147,False,41.7278,42.0320,reg,8459713 +GM,2018-01-31,41.6198,42.1498,False,41.3549,41.9829,reg,19781173 +GM,2018-02-01,41.6394,41.8063,False,41.1684,41.3352,reg,9629833 +GM,2018-02-02,40.2361,41.4824,False,40.0889,41.4334,reg,13982144 +GM,2018-02-05,38.8033,40.8936,False,38.7739,40.2165,reg,19660620 +GM,2018-02-06,41.0801,41.4432,False,39.2547,39.3136,reg,26988259 +GM,2018-02-07,41.6002,42.7484,False,40.8740,41.0212,reg,19402866 +GM,2018-02-08,39.9907,41.9142,False,39.9809,41.6689,reg,18035384 +GM,2018-02-09,40.6875,41.1880,False,39.4804,40.3931,reg,19597996 +GM,2018-02-12,41.2175,41.8259,False,40.8347,41.1684,reg,19392043 +GM,2018-02-13,40.6286,41.2862,False,40.5992,40.9230,reg,8937154 +GM,2018-02-14,41.0310,41.1291,False,40.1674,40.2655,reg,10271608 +GM,2018-02-15,41.0703,41.4235,False,40.6237,41.2763,reg,9715834 +GM,2018-02-16,40.3244,41.4922,False,40.2361,41.0703,reg,14871775 +GM,2018-02-20,40.0104,40.5599,False,39.8337,40.1380,reg,7814571 +GM,2018-02-21,39.8043,40.5305,False,39.7553,39.9907,reg,9098549 +GM,2018-02-22,40.1478,40.4324,False,39.7454,39.9024,reg,8805943 +GM,2018-02-23,40.1478,40.3735,False,39.8239,40.2852,reg,6424209 +GM,2018-02-26,40.7660,40.8445,False,39.9907,40.3146,reg,9397071 +GM,2018-02-27,39.4216,40.7660,False,39.3725,40.7170,reg,12738834 +GM,2018-02-28,38.6168,39.4019,False,38.5825,38.8818,reg,23145222 +GM,2018-03-01,37.0859,38.8524,False,36.7130,38.8524,reg,26183081 +GM,2018-03-02,36.7326,36.9093,False,35.9083,36.7719,reg,24060510 +GM,2018-03-05,37.0368,37.1939,False,36.4186,36.6345,reg,12011053 +GM,2018-03-06,37.2233,37.3704,False,36.8406,37.3116,reg,12168468 +GM,2018-03-07,37.0368,37.1350,False,36.4676,36.6934,reg,15052041 +GM,2018-03-08,37.5127,37.6019,False,36.8980,37.3144,reg,13096731 +GM,2018-03-09,37.5127,37.7506,False,37.3342,37.5226,reg,12272186 +GM,2018-03-12,37.5028,37.6614,False,37.2549,37.5424,reg,11347249 +GM,2018-03-13,37.6812,38.2065,False,37.5424,37.6416,reg,12406428 +GM,2018-03-14,37.3640,38.2760,False,37.3243,38.1471,reg,13364043 +GM,2018-03-15,37.5226,37.6614,False,37.2648,37.6416,reg,8140097 +GM,2018-03-16,37.6118,37.8200,False,37.3640,37.5920,reg,10305037 +GM,2018-03-19,36.6899,37.6515,False,36.2239,37.6019,reg,12103147 +GM,2018-03-20,36.5709,36.9377,False,36.4222,36.8088,reg,8494780 +GM,2018-03-21,37.2549,37.6911,False,36.7791,36.8386,reg,11568419 +GM,2018-03-22,36.0356,37.0071,False,35.9563,36.9080,reg,15155039 +GM,2018-03-23,34.8658,36.2735,False,34.8261,36.1050,reg,13234021 +GM,2018-03-26,35.6787,35.7382,False,34.9798,35.6291,reg,9320238 +GM,2018-03-27,34.5684,35.7183,False,34.2016,35.7084,reg,17673329 +GM,2018-03-28,35.1632,35.4804,False,34.5981,34.7072,reg,17905723 +GM,2018-03-29,36.0257,36.2091,False,35.3813,35.5201,reg,13049780 +GM,2018-04-02,35.4507,35.9463,False,34.9253,35.7877,reg,13909058 +GM,2018-04-03,36.6205,37.0269,False,36.0752,36.4817,reg,15833314 +GM,2018-04-04,37.7010,37.8002,False,35.6390,35.6985,reg,17014051 +GM,2018-04-05,37.6713,38.1471,False,37.5622,37.9191,reg,11885381 +GM,2018-04-06,37.3541,37.8299,False,36.8782,37.6316,reg,14731498 +GM,2018-04-09,37.5028,38.1670,False,37.4829,37.9489,reg,13430901 +GM,2018-04-10,38.7320,39.0096,False,38.0579,38.2661,reg,15547390 +GM,2018-04-11,38.6626,38.9501,False,38.1571,38.3851,reg,8388853 +GM,2018-04-12,38.4941,39.1484,False,38.4346,38.9303,reg,7896394 +GM,2018-04-13,38.3950,39.0394,False,38.2314,38.7816,reg,6118634 +GM,2018-04-16,38.8312,39.0780,False,38.3355,38.6329,reg,5064868 +GM,2018-04-17,38.8807,39.3070,False,38.7420,39.2971,reg,5460704 +GM,2018-04-18,38.5933,39.3268,False,38.5635,38.9006,reg,6095373 +GM,2018-04-19,37.4433,38.5734,False,37.1013,38.3752,reg,10230013 +GM,2018-04-20,37.2847,37.6812,False,37.0269,37.4235,reg,8698518 +GM,2018-04-23,37.3640,37.6316,False,37.1062,37.1657,reg,7308626 +GM,2018-04-24,37.6019,37.8398,False,37.2153,37.6019,reg,9285765 +GM,2018-04-25,37.7803,37.8696,False,37.1756,37.4036,reg,7982704 +GM,2018-04-26,37.9191,37.9489,False,36.5114,37.2648,reg,16562383 +GM,2018-04-27,37.3243,37.8795,False,37.1657,37.8299,reg,8660356 +GM,2018-04-30,36.4222,37.7407,False,36.4222,37.5523,reg,11967311 +GM,2018-05-01,36.1050,36.6403,False,35.5795,36.4420,reg,11381238 +GM,2018-05-02,35.8869,36.3825,False,35.8373,36.1644,reg,9440678 +GM,2018-05-03,35.8373,35.8571,False,34.9748,35.6787,reg,15742629 +GM,2018-05-04,36.3925,36.4618,False,35.5597,35.8373,reg,6639004 +GM,2018-05-07,36.0257,36.4519,False,35.9711,36.3131,reg,9197419 +GM,2018-05-08,36.0157,36.2933,False,35.7976,36.0653,reg,8364406 +GM,2018-05-09,35.9563,36.4222,False,35.6539,36.0752,reg,7609467 +GM,2018-05-10,36.8386,36.8980,False,36.1050,36.1446,reg,6814738 +GM,2018-05-11,36.5709,36.9278,False,36.4618,36.7890,reg,4856741 +GM,2018-05-14,36.3131,36.7493,False,36.2438,36.7394,reg,6393345 +GM,2018-05-15,36.6205,36.6403,False,36.0851,36.0851,reg,6506941 +GM,2018-05-16,37.7010,37.7109,False,36.6470,36.6502,reg,8193850 +GM,2018-05-17,37.9687,38.1422,False,37.4261,37.6416,reg,9572739 +GM,2018-05-18,37.4631,38.0678,False,37.3937,37.9390,reg,5576296 +GM,2018-05-21,37.7605,38.0034,False,37.6515,37.8299,reg,6227678 +GM,2018-05-22,37.9489,38.4346,False,37.9241,38.2463,reg,6990449 +GM,2018-05-23,37.5226,37.8597,False,37.1360,37.8497,reg,8794265 +GM,2018-05-24,38.0579,38.2562,False,37.5672,37.6713,reg,8466101 +GM,2018-05-25,37.9687,38.0678,False,37.7804,37.9191,reg,5247329 +GM,2018-05-29,37.0567,37.7209,False,36.9476,37.6812,reg,12342575 +GM,2018-05-30,37.5028,37.5424,False,37.1558,37.1756,reg,11821553 +GM,2018-05-31,42.3306,42.4000,False,40.9130,41.2897,reg,59937479 +GM,2018-06-01,42.8263,42.9403,False,41.9638,42.6082,reg,24461816 +GM,2018-06-04,43.4013,43.4707,False,42.7867,42.8660,reg,12938986 +GM,2018-06-05,43.0345,43.3914,False,42.9701,43.2328,reg,12018545 +GM,2018-06-06,43.5500,43.6194,False,42.9849,43.2823,reg,18026111 +GM,2018-06-07,44.0100,44.3700,False,43.5100,43.5100,reg,15330902 diff --git a/company_library/GMLP.csv b/company_library/GMLP.csv index c457e17e..01a39acc 100644 --- a/company_library/GMLP.csv +++ b/company_library/GMLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GMLP,2017-06-06,18.3019,18.3288,False,17.7367,17.9879,reg,344573 -GMLP,2017-06-07,17.8623,18.3109,False,17.7995,18.2750,reg,263161 -GMLP,2017-06-08,17.2612,17.8085,False,17.2343,17.8085,reg,340738 GMLP,2017-06-09,17.5663,17.7008,False,17.2702,17.3061,reg,270052 GMLP,2017-06-12,18.3288,18.7057,False,17.6650,17.6650,reg,471240 GMLP,2017-06-13,18.7685,19.0188,False,18.2661,18.3737,reg,459695 @@ -249,3 +246,6 @@ GMLP,2018-05-31,16.7700,19.7500,False,16.0100,19.5000,reg,3047761 GMLP,2018-06-01,15.1400,16.5900,False,14.2700,16.4000,reg,4461389 GMLP,2018-06-04,16.1600,16.1999,False,15.0500,15.0500,reg,1336349 GMLP,2018-06-05,16.0800,16.3900,False,15.6200,16.0700,reg,886179 +GMLP,2018-06-06,15.7100,16.2520,False,15.6600,16.1600,reg,347258 +GMLP,2018-06-07,15.7100,16.0000,False,15.6400,15.6800,reg,392561 +GMLP,2018-06-08,15.3500,15.7500,False,15.1900,15.7000,reg,533348 diff --git a/company_library/GMLPP.csv b/company_library/GMLPP.csv deleted file mode 100644 index 7fa6b768..00000000 --- a/company_library/GMLPP.csv +++ /dev/null @@ -1,99 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,24.8855,25.0575,24.6276,24.79,95500 -2018-01-03,24.79,24.8281,24.5703,24.8186,34002 -2018-01-04,24.8282,24.9333,24.7422,24.8855,77341 -2018-01-05,24.8951,25.0097,24.8378,24.9428,40268 -2018-01-08,25.0002,25.0002,24.7613,24.8378,85678 -2018-01-09,24.8137,24.8378,24.6085,24.7804,59023 -2018-01-10,24.79,24.79,24.4652,24.79,66712 -2018-01-11,24.79,24.9524,24.7422,24.8855,50910 -2018-01-12,24.8664,24.876,24.7422,24.7995,66642 -2018-01-16,24.8855,24.8855,24.6754,24.79,75863 -2018-01-17,24.6955,25.0288,24.6945,24.7613,51904 -2018-01-18,24.7613,24.8855,24.6945,24.7613,77868 -2018-01-19,24.79,24.9906,24.7422,24.9906,652381 -2018-01-22,24.7422,25.0288,24.7422,25.0193,63230 -2018-01-23,24.9125,25.0575,24.9125,25.0479,30106 -2018-01-24,24.8378,25.1626,24.8378,25.0766,57790 -2018-01-25,25.0766,25.2008,25.0766,25.1148,45738 -2018-01-26,25.3154,25.3441,25.1243,25.153,60141 -2018-01-29,25.0479,25.0479,24.771,24.8072,56862 -2018-01-30,24.5798,24.8378,24.4461,24.8186,80891 -2018-01-31,24.8206,25.1243,24.8186,25.0766,44884 -2018-02-01,24.9333,25.0193,24.7519,24.9524,21026 -2018-02-02,24.7231,24.8263,24.5034,24.7769,41234 -2018-02-05,24.7612,25.0766,24.6945,24.9333,46122 -2018-02-06,24.8378,25.5065,24.6946,25.0861,80255 -2018-02-07,25.2604,25.3975,25.1625,25.1723,57309 -2018-02-08,25.2115,25.2408,24.9177,24.9177,24678 -2018-02-09,24.9471,24.9471,24.4751,24.673,48780 -2018-02-12,24.8492,24.8688,24.673,24.7513,26035 -2018-02-13,24.5751,24.8688,24.5751,24.7513,25379 -2018-02-14,24.8688,24.8688,24.624,24.624,8148 -2018-02-15,24.6436,25.2447,24.6338,25.0744,36713 -2018-02-16,25.045,25.045,24.7464,24.9177,10090 -2018-02-20,25.0156,25.0156,24.624,24.6632,32372 -2018-02-21,24.6632,25.0938,24.6632,24.6925,14484 -2018-02-22,24.8786,24.8786,24.6925,24.7219,32135 -2018-02-23,24.7295,24.8515,24.5065,24.6632,77729 -2018-02-26,24.7121,24.8492,24.5751,24.6828,29760 -2018-02-27,24.6828,25.0048,24.4869,24.5946,47519 -2018-02-28,24.6142,24.9375,24.6142,24.7449,39656 -2018-03-01,24.7828,25.0156,24.7402,24.8002,9763 -2018-03-02,24.7709,25.0156,24.7219,24.81,26281 -2018-03-05,25.0548,25.0646,24.7317,24.8198,24997 -2018-03-06,24.8296,25.049,24.6338,24.7611,29876 -2018-03-07,24.9079,24.9079,24.6632,24.7709,15740 -2018-03-08,24.6925,24.8296,24.6436,24.6436,34704 -2018-03-09,24.7317,24.7513,24.624,24.6925,27366 -2018-03-12,24.7219,24.7709,24.6939,24.7366,13337 -2018-03-13,24.8394,24.859,24.7317,24.7317,4661 -2018-03-14,24.7709,24.81,24.7709,24.81,1943 -2018-03-15,24.81,24.9187,24.7731,24.859,7352 -2018-03-16,24.8492,24.9177,24.7905,24.8296,14625 -2018-03-19,24.9373,24.9373,24.7023,24.7317,24601 -2018-03-20,24.7023,24.7608,24.5653,24.6142,56734 -2018-03-21,24.6338,24.7283,24.6142,24.6535,13405 -2018-03-22,24.7646,24.7646,24.6623,24.7611,9020 -2018-03-23,24.673,24.9667,24.673,24.9667,19884 -2018-03-26,24.8688,24.8973,24.6739,24.7219,23002 -2018-03-27,24.755,24.78,24.6142,24.7023,26470 -2018-03-28,24.7513,24.7513,24.673,24.6925,4934 -2018-03-29,24.7933,24.9265,24.6535,24.8002,8777 -2018-04-02,24.915,24.915,24.7023,24.7219,16773 -2018-04-03,24.7415,24.7806,24.6583,24.7023,9624 -2018-04-04,24.7998,24.8002,24.6925,24.7121,6996 -2018-04-05,24.722,24.8296,24.6926,24.8198,8431 -2018-04-06,24.8006,24.8198,24.7611,24.8198,1584 -2018-04-09,24.81,24.8198,24.7219,24.7513,18801 -2018-04-10,24.7703,24.8393,24.7219,24.7317,13857 -2018-04-11,24.8198,24.8198,24.6925,24.7219,11319 -2018-04-12,24.7317,24.7797,24.7121,24.7317,9902 -2018-04-13,24.8198,24.9471,24.8002,24.8688,10643 -2018-04-16,24.8982,24.9569,24.8002,24.8688,10145 -2018-04-17,24.8688,24.9177,24.7317,24.8198,22072 -2018-04-18,24.8492,24.9667,24.81,24.9667,16955 -2018-04-19,24.9461,25.0646,24.8689,25.0636,11510 -2018-04-20,25.0646,25.1038,25.0015,25.1038,11502 -2018-04-23,25.1038,25.1527,24.9863,25.1429,13621 -2018-04-24,25.1527,25.2604,25.094,25.2017,28426 -2018-04-25,25.1321,25.2506,24.9667,25.045,23768 -2018-04-26,25.1696,25.2032,25.0254,25.045,13534 -2018-04-27,25.2506,25.3094,25.0744,25.1723,19022 -2018-04-30,25.1723,25.3387,25.1527,25.3387,22146 -2018-05-01,25.2604,25.3464,25.2213,25.3199,6045 -2018-05-02,25.1625,25.4171,25.1625,25.3877,26685 -2018-05-03,25.4354,25.4562,25.3681,25.4367,13639 -2018-05-04,25.5346,25.6121,25.4455,25.6023,20654 -2018-05-07,25.78,25.78,25.4,25.67,32931 -2018-05-08,25.6606,26.04,25.43,25.65,41024 -2018-05-09,25.67,25.86,25.45,25.46,30730 -2018-05-10,25.548,25.548,25.43,25.45,6508 -2018-05-11,25.45,25.5,25.35,25.41,19530 -2018-05-14,25.39,25.5,25.27,25.3,20504 -2018-05-15,25.42,25.42,25.2,25.31,16025 -2018-05-16,25.32,25.41,25.26,25.26,7075 -2018-05-17,25.37,25.37,25.21,25.35,20181 -2018-05-18,25.48,25.62,25.45,25.62,8152 -2018-05-21,25.65,25.695,25.26,25.29,70169 -2018-05-22,25.35,25.42,25.31,25.389,15453 diff --git a/company_library/GNBC.csv b/company_library/GNBC.csv index dc37ab2d..e20ee6f5 100644 --- a/company_library/GNBC.csv +++ b/company_library/GNBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNBC,2017-06-06,18.8678,19.0669,False,18.6189,18.7184,reg,68975 -GNBC,2017-06-07,18.9176,19.0669,False,18.8180,18.9674,reg,119160 -GNBC,2017-06-08,19.1167,19.6145,False,18.8180,18.9674,reg,395056 GNBC,2017-06-09,19.5648,19.6145,False,19.2163,19.3158,reg,272624 GNBC,2017-06-12,19.6643,19.8634,False,19.1167,19.4154,reg,443090 GNBC,2017-06-13,19.7141,20.0128,False,19.3158,19.8137,reg,217862 @@ -249,3 +246,6 @@ GNBC,2018-05-31,22.4500,22.6000,False,22.2500,22.4500,reg,233952 GNBC,2018-06-01,22.7000,22.9000,False,22.2000,22.5500,reg,268386 GNBC,2018-06-04,23.0500,23.1000,False,22.4500,22.8000,reg,535136 GNBC,2018-06-05,22.6500,23.1000,False,22.5500,23.0500,reg,200888 +GNBC,2018-06-06,23.1500,23.1500,False,22.6000,22.6500,reg,309166 +GNBC,2018-06-07,23.2000,23.4500,False,23.0500,23.2000,reg,216561 +GNBC,2018-06-08,23.5000,23.5500,False,23.1000,23.2000,reg,267054 diff --git a/company_library/GNC.csv b/company_library/GNC.csv new file mode 100644 index 00000000..aa2a3447 --- /dev/null +++ b/company_library/GNC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GNC,2017-06-08,7.4500,7.6600,False,7.3050,7.3600,reg,1224597 +GNC,2017-06-09,7.4600,7.6100,False,7.3700,7.4500,reg,2258022 +GNC,2017-06-12,7.6700,7.8900,False,7.5001,7.5300,reg,1739884 +GNC,2017-06-13,7.7400,7.8400,False,7.5300,7.6300,reg,1508327 +GNC,2017-06-14,7.8600,7.8700,False,7.6200,7.7800,reg,1080726 +GNC,2017-06-15,7.7100,7.8700,False,7.5600,7.7800,reg,1136741 +GNC,2017-06-16,7.5600,7.6855,False,7.3600,7.6400,reg,2802279 +GNC,2017-06-19,7.5100,7.6176,False,7.3237,7.5500,reg,1100505 +GNC,2017-06-20,7.3800,7.4900,False,7.3500,7.4500,reg,1148771 +GNC,2017-06-21,7.0700,7.4997,False,7.0200,7.3700,reg,2665643 +GNC,2017-06-22,7.2500,7.3700,False,7.1100,7.1100,reg,1023725 +GNC,2017-06-23,7.5400,7.5400,False,7.1100,7.2500,reg,3122763 +GNC,2017-06-26,8.1900,8.2000,False,7.4910,7.5300,reg,2505782 +GNC,2017-06-27,8.1000,8.4700,False,8.0700,8.1200,reg,2137728 +GNC,2017-06-28,8.1800,8.3800,False,8.1032,8.1200,reg,1253852 +GNC,2017-06-29,8.3200,8.3700,False,8.1300,8.2500,reg,1276346 +GNC,2017-06-30,8.4300,8.5250,False,8.2700,8.2900,reg,1417581 +GNC,2017-07-05,8.5800,9.0599,False,8.5200,9.0000,reg,1779345 +GNC,2017-07-06,7.8500,8.6599,False,7.8100,8.5800,reg,2739646 +GNC,2017-07-07,8.3300,8.4900,False,7.7700,7.9500,reg,2071521 +GNC,2017-07-10,7.7900,8.2500,False,7.7400,8.2500,reg,2674727 +GNC,2017-07-11,7.8400,7.9200,False,7.5100,7.8000,reg,2863119 +GNC,2017-07-12,7.7400,8.0200,False,7.6400,7.8900,reg,1727776 +GNC,2017-07-13,7.9500,8.0600,False,7.7500,7.7500,reg,1406049 +GNC,2017-07-14,8.0400,8.1000,False,7.8550,7.9700,reg,1333689 +GNC,2017-07-17,8.6100,8.6400,False,7.9900,8.0300,reg,2757971 +GNC,2017-07-18,8.8500,8.8800,False,8.3461,8.7300,reg,2201501 +GNC,2017-07-19,9.2500,9.3000,False,8.7600,8.8400,reg,2715964 +GNC,2017-07-20,9.4300,9.8200,False,9.1600,9.2800,reg,3033285 +GNC,2017-07-21,8.8900,9.6800,False,8.6007,9.6800,reg,4325827 +GNC,2017-07-24,8.9400,9.0000,False,8.6699,8.9900,reg,1656359 +GNC,2017-07-25,9.4500,9.5550,False,8.9800,8.9800,reg,2781993 +GNC,2017-07-26,9.3700,9.7300,False,9.2200,9.3000,reg,2944281 +GNC,2017-07-27,10.9500,10.9500,False,9.1800,9.5000,reg,14238552 +GNC,2017-07-28,10.1700,10.7000,False,9.7850,10.6700,reg,5576628 +GNC,2017-07-31,9.5100,9.8800,False,9.4700,9.8800,reg,3679251 +GNC,2017-08-01,9.7100,9.7200,False,8.8500,8.9500,reg,2870434 +GNC,2017-08-02,9.6900,10.0900,False,9.6200,9.7900,reg,2571380 +GNC,2017-08-03,9.8500,10.3950,False,9.6900,9.7000,reg,2198016 +GNC,2017-08-04,9.9900,10.0400,False,9.7800,9.8500,reg,1371366 +GNC,2017-08-07,9.9300,10.1200,False,9.8700,10.0000,reg,1183560 +GNC,2017-08-08,9.5300,10.0172,False,9.4850,9.9300,reg,1689952 +GNC,2017-08-09,9.6000,9.6100,False,9.2100,9.3500,reg,2464782 +GNC,2017-08-10,9.1700,9.7600,False,9.0800,9.7600,reg,1899735 +GNC,2017-08-11,9.7800,9.8100,False,9.0100,9.0600,reg,2075641 +GNC,2017-08-14,9.6200,9.9100,False,9.5900,9.7900,reg,1242408 +GNC,2017-08-15,9.3200,9.7147,False,9.1400,9.6000,reg,2163829 +GNC,2017-08-16,9.5300,9.6800,False,9.3173,9.3200,reg,1338394 +GNC,2017-08-17,9.4300,9.6100,False,9.1800,9.4100,reg,1411153 +GNC,2017-08-18,9.3700,9.5900,False,9.2700,9.2700,reg,1214978 +GNC,2017-08-21,9.3200,9.4700,False,9.1400,9.3700,reg,1638375 +GNC,2017-08-22,8.6200,9.2500,False,8.4600,9.2100,reg,4638637 +GNC,2017-08-23,8.2500,8.6600,False,8.1150,8.6100,reg,3692774 +GNC,2017-08-24,8.2600,8.6400,False,8.2600,8.4600,reg,1365931 +GNC,2017-08-25,8.4500,8.5000,False,8.0500,8.3000,reg,1405401 +GNC,2017-08-28,8.2200,8.5900,False,8.1700,8.5200,reg,1079084 +GNC,2017-08-29,8.2700,8.3500,False,8.0686,8.1900,reg,1445100 +GNC,2017-08-30,8.2300,8.4100,False,8.1399,8.2700,reg,1115135 +GNC,2017-08-31,8.3000,8.3400,False,8.2300,8.2800,reg,1227695 +GNC,2017-09-01,8.2000,8.3900,False,8.1900,8.3000,reg,1054338 +GNC,2017-09-05,8.0500,8.1400,False,7.8000,8.0800,reg,1577134 +GNC,2017-09-06,8.2400,8.3100,False,7.9200,8.0700,reg,1207303 +GNC,2017-09-07,9.0900,9.1600,False,8.5400,8.5400,reg,3622235 +GNC,2017-09-08,8.7500,9.1400,False,8.6800,8.9400,reg,1364974 +GNC,2017-09-11,8.9500,9.0500,False,8.6900,8.7400,reg,1419333 +GNC,2017-09-12,8.5200,8.9800,False,8.5000,8.9800,reg,2027959 +GNC,2017-09-13,8.8700,9.0200,False,8.4711,8.5000,reg,1520749 +GNC,2017-09-14,9.5600,9.5700,False,8.9300,8.9400,reg,3831508 +GNC,2017-09-15,10.1600,10.1800,False,9.5000,9.5800,reg,3454196 +GNC,2017-09-18,9.9800,10.4400,False,9.7800,10.1100,reg,2429726 +GNC,2017-09-19,9.1600,9.9400,False,9.0900,9.9400,reg,3671453 +GNC,2017-09-20,9.1300,9.2700,False,8.9800,9.1600,reg,1495993 +GNC,2017-09-21,9.1600,9.2490,False,9.0300,9.1800,reg,1293434 +GNC,2017-09-22,9.2500,9.5800,False,9.1600,9.1600,reg,1630216 +GNC,2017-09-25,9.2700,9.5200,False,9.1900,9.2500,reg,1892337 +GNC,2017-09-26,9.3500,9.5800,False,9.2200,9.2400,reg,2180395 +GNC,2017-09-27,8.7100,9.4800,False,8.5601,9.4300,reg,4640575 +GNC,2017-09-28,8.6600,8.8900,False,8.5600,8.8600,reg,1393583 +GNC,2017-09-29,8.8400,8.8500,False,8.4101,8.6300,reg,2416082 +GNC,2017-10-02,8.8500,9.0750,False,8.7000,8.9000,reg,1472581 +GNC,2017-10-03,8.9100,9.1300,False,8.8301,8.9000,reg,1179610 +GNC,2017-10-04,8.7800,9.0900,False,8.7600,8.9300,reg,1014610 +GNC,2017-10-05,8.6300,9.0000,False,8.6200,8.8100,reg,1154948 +GNC,2017-10-06,8.5600,8.7300,False,8.5200,8.6100,reg,1572829 +GNC,2017-10-09,7.9300,8.6600,False,7.9200,8.6100,reg,3404119 +GNC,2017-10-10,8.1900,8.4550,False,8.0400,8.0400,reg,1859966 +GNC,2017-10-11,8.0100,8.2452,False,7.9200,8.0800,reg,2253609 +GNC,2017-10-12,8.0000,8.2600,False,7.6400,8.2200,reg,2339722 +GNC,2017-10-13,7.9100,8.0800,False,7.8700,8.0400,reg,1155004 +GNC,2017-10-16,7.8600,8.0600,False,7.6800,7.9100,reg,2295219 +GNC,2017-10-17,8.0100,8.0300,False,7.7353,7.8000,reg,1602241 +GNC,2017-10-18,8.1300,8.2000,False,7.9000,8.0100,reg,1663277 +GNC,2017-10-19,8.1900,8.2400,False,8.0100,8.0700,reg,1348201 +GNC,2017-10-20,8.3400,8.3600,False,8.1100,8.2800,reg,1544064 +GNC,2017-10-23,8.1500,8.3500,False,8.0900,8.3000,reg,2069045 +GNC,2017-10-24,8.1100,8.1900,False,7.9100,8.1300,reg,2117187 +GNC,2017-10-25,8.1200,8.2200,False,7.7800,8.1500,reg,2436169 +GNC,2017-10-26,6.6500,7.7100,False,6.6200,7.5200,reg,16276671 +GNC,2017-10-27,6.8800,7.0200,False,6.7200,6.7900,reg,5194391 +GNC,2017-10-30,6.6400,6.9200,False,6.5600,6.9000,reg,3318223 +GNC,2017-10-31,6.8400,6.8500,False,6.6300,6.7200,reg,2419288 +GNC,2017-11-01,6.7800,7.0000,False,6.7100,6.8800,reg,1819560 +GNC,2017-11-02,6.7200,6.9200,False,6.5800,6.7700,reg,1962959 +GNC,2017-11-03,6.7000,6.8000,False,6.6700,6.7200,reg,1314222 +GNC,2017-11-06,6.8200,6.8500,False,6.6200,6.6500,reg,1686990 +GNC,2017-11-07,6.3000,6.8700,False,6.1900,6.8200,reg,4887335 +GNC,2017-11-08,5.9800,6.2000,False,5.6100,6.2000,reg,5070850 +GNC,2017-11-09,5.9400,6.0200,False,5.8850,5.9510,reg,2146432 +GNC,2017-11-10,5.8300,6.0500,False,5.7400,5.9600,reg,3341780 +GNC,2017-11-13,6.0100,6.1300,False,5.8050,5.8200,reg,2162320 +GNC,2017-11-14,5.7800,6.0800,False,5.7600,6.0100,reg,2174268 +GNC,2017-11-15,6.1500,6.2800,False,5.8500,6.0900,reg,3566354 +GNC,2017-11-16,6.1800,6.3200,False,6.0300,6.1500,reg,1385747 +GNC,2017-11-17,6.8500,6.9250,False,6.2200,6.2200,reg,3430061 +GNC,2017-11-20,6.7300,6.8898,False,6.5400,6.8500,reg,1806319 +GNC,2017-11-21,5.7600,6.7300,False,5.3400,6.7000,reg,5977934 +GNC,2017-11-22,5.4500,5.9000,False,5.1800,5.4000,reg,7895471 +GNC,2017-11-27,5.4500,5.6600,False,5.3600,5.6000,reg,2376372 +GNC,2017-11-28,5.6800,5.7000,False,5.4000,5.4000,reg,3218382 +GNC,2017-11-29,6.0700,6.3750,False,5.6600,5.6900,reg,5036913 +GNC,2017-11-30,5.5800,6.0694,False,5.4800,6.0200,reg,3782169 +GNC,2017-12-01,5.3900,5.7050,False,5.3312,5.5800,reg,3093311 +GNC,2017-12-04,5.2600,5.4800,False,5.0300,5.4300,reg,7935955 +GNC,2017-12-05,5.3200,5.4000,False,5.1200,5.2200,reg,3710323 +GNC,2017-12-06,5.0900,5.3000,False,5.0250,5.3000,reg,3121371 +GNC,2017-12-07,5.1100,5.3000,False,5.0550,5.1100,reg,3051916 +GNC,2017-12-08,5.2700,5.3800,False,5.1200,5.1300,reg,2738378 +GNC,2017-12-11,5.1400,5.5300,False,5.1000,5.2500,reg,3109523 +GNC,2017-12-12,4.7100,5.2135,False,4.6300,5.1500,reg,4694564 +GNC,2017-12-13,4.8600,4.9100,False,4.7100,4.7700,reg,2799463 +GNC,2017-12-14,4.6800,5.0400,False,4.6250,4.8900,reg,3350915 +GNC,2017-12-15,4.8700,4.8700,False,4.6400,4.7200,reg,5454073 +GNC,2017-12-18,4.8800,4.9900,False,4.6700,4.8400,reg,3493999 +GNC,2017-12-19,4.7100,4.9800,False,4.6800,4.8600,reg,2107117 +GNC,2017-12-20,4.9000,4.9200,False,4.7100,4.7100,reg,2529274 +GNC,2017-12-21,3.7700,4.7000,False,3.6100,4.7000,reg,17412727 +GNC,2017-12-22,3.7200,3.8300,False,3.6900,3.7900,reg,5480345 +GNC,2017-12-26,3.7800,3.8600,False,3.6300,3.7200,reg,3176835 +GNC,2017-12-27,3.5000,3.7900,False,3.4800,3.7800,reg,5160607 +GNC,2017-12-28,3.3500,3.5600,False,3.1300,3.5100,reg,7510587 +GNC,2017-12-29,3.6900,3.8000,False,3.3500,3.4300,reg,7719343 +GNC,2018-01-02,3.5000,3.7200,False,3.4300,3.7000,reg,4284875 +GNC,2018-01-03,3.5000,3.5500,False,3.3100,3.4900,reg,3174509 +GNC,2018-01-04,3.3900,3.5200,False,3.3800,3.5100,reg,3934321 +GNC,2018-01-05,3.5700,3.6400,False,3.3300,3.3600,reg,3175338 +GNC,2018-01-08,3.5400,3.5900,False,3.4100,3.5400,reg,2806423 +GNC,2018-01-09,3.5100,3.6350,False,3.4950,3.5300,reg,2114909 +GNC,2018-01-10,3.5600,3.6500,False,3.4700,3.5000,reg,1728407 +GNC,2018-01-11,3.7200,3.7499,False,3.5100,3.5800,reg,2116040 +GNC,2018-01-12,3.7200,4.0000,False,3.6600,3.7000,reg,5547410 +GNC,2018-01-16,3.4500,3.8100,False,3.4300,3.7300,reg,2272320 +GNC,2018-01-17,3.4700,3.5600,False,3.4400,3.4500,reg,1821565 +GNC,2018-01-18,5.2600,5.4200,False,4.1500,4.1500,reg,50749710 +GNC,2018-01-19,4.7800,5.0200,False,4.6100,4.8500,reg,12908753 +GNC,2018-01-22,5.1600,5.2800,False,4.7180,4.8100,reg,6086646 +GNC,2018-01-23,4.8700,5.1500,False,4.6400,5.1500,reg,6167235 +GNC,2018-01-24,4.6500,5.1300,False,4.6400,4.9700,reg,5383655 +GNC,2018-01-25,4.1800,4.6400,False,4.1700,4.6300,reg,4810648 +GNC,2018-01-26,4.3700,4.4400,False,4.0400,4.2300,reg,4661147 +GNC,2018-01-29,4.4000,4.5000,False,4.3200,4.4400,reg,4374646 +GNC,2018-01-30,4.4500,4.4750,False,4.2800,4.3500,reg,2344805 +GNC,2018-01-31,4.3500,4.5000,False,4.2200,4.4500,reg,2495812 +GNC,2018-02-01,4.2000,4.3400,False,4.1700,4.2800,reg,2288300 +GNC,2018-02-02,4.2500,4.2700,False,3.9400,4.1500,reg,2873925 +GNC,2018-02-05,4.1200,4.4000,False,4.1100,4.2100,reg,3047954 +GNC,2018-02-06,4.1900,4.3200,False,3.9800,4.0100,reg,2672798 +GNC,2018-02-07,4.1600,4.2900,False,4.1400,4.1800,reg,1897134 +GNC,2018-02-08,4.3300,4.4900,False,4.1490,4.1700,reg,3235543 +GNC,2018-02-09,4.2900,4.4300,False,4.1400,4.4100,reg,2975739 +GNC,2018-02-12,4.1900,4.3900,False,4.1100,4.3100,reg,2161884 +GNC,2018-02-13,4.9500,5.7100,False,4.8900,5.5200,reg,37567433 +GNC,2018-02-14,4.1800,4.9000,False,4.0800,4.8300,reg,13268943 +GNC,2018-02-15,4.4300,4.4300,False,4.2350,4.2600,reg,4989839 +GNC,2018-02-16,4.3600,4.5988,False,4.3600,4.4300,reg,3446067 +GNC,2018-02-20,4.2100,4.4600,False,4.1600,4.3800,reg,3593661 +GNC,2018-02-21,4.2000,4.2650,False,4.1200,4.2000,reg,2052568 +GNC,2018-02-22,4.0500,4.2400,False,4.0450,4.1900,reg,2445116 +GNC,2018-02-23,4.4200,4.5250,False,4.0500,4.0800,reg,12191616 +GNC,2018-02-26,4.4200,4.5600,False,4.3110,4.4600,reg,3764594 +GNC,2018-02-27,4.3200,4.6300,False,4.3000,4.4500,reg,3385628 +GNC,2018-02-28,4.2600,4.4100,False,4.1000,4.3200,reg,3570639 +GNC,2018-03-01,4.1600,4.3004,False,4.0700,4.2700,reg,2253808 +GNC,2018-03-02,4.5000,4.5450,False,4.1203,4.1300,reg,3976483 +GNC,2018-03-05,4.3100,4.5100,False,4.2150,4.4900,reg,2808616 +GNC,2018-03-06,4.3300,4.3800,False,4.2100,4.3100,reg,1783668 +GNC,2018-03-07,4.2200,4.3666,False,4.1800,4.2800,reg,1836783 +GNC,2018-03-08,4.1100,4.2700,False,4.1000,4.2300,reg,2855715 +GNC,2018-03-09,4.1500,4.2300,False,3.9600,4.2000,reg,4257977 +GNC,2018-03-12,4.2500,4.2852,False,4.1100,4.1500,reg,3159295 +GNC,2018-03-13,4.2800,4.4000,False,4.2300,4.2600,reg,2515876 +GNC,2018-03-14,4.2400,4.3600,False,4.1600,4.2800,reg,2207190 +GNC,2018-03-15,4.2500,4.3300,False,4.2000,4.2800,reg,1563872 +GNC,2018-03-16,4.3200,4.3300,False,4.1600,4.2500,reg,5616234 +GNC,2018-03-19,4.0300,4.3000,False,3.9700,4.2800,reg,4045119 +GNC,2018-03-20,3.9700,4.0900,False,3.8800,4.0300,reg,2634298 +GNC,2018-03-21,3.9600,4.0400,False,3.9300,3.9500,reg,1164138 +GNC,2018-03-22,3.8800,4.0050,False,3.8750,3.9500,reg,1158190 +GNC,2018-03-23,3.8800,3.9900,False,3.8600,3.8900,reg,2315114 +GNC,2018-03-26,4.0000,4.0700,False,3.7800,3.9100,reg,1944281 +GNC,2018-03-27,3.9900,4.0400,False,3.8800,3.9900,reg,1735703 +GNC,2018-03-28,4.0200,4.0700,False,3.9200,3.9900,reg,1434466 +GNC,2018-03-29,3.8600,4.0300,False,3.8600,4.0100,reg,2021328 +GNC,2018-04-02,3.5100,3.9150,False,3.4700,3.8600,reg,2975379 +GNC,2018-04-03,3.5000,3.5900,False,3.4700,3.5900,reg,1865023 +GNC,2018-04-04,3.5900,3.6500,False,3.4500,3.4700,reg,3132045 +GNC,2018-04-05,3.6900,3.7200,False,3.5050,3.7000,reg,2867825 +GNC,2018-04-06,3.5600,3.7400,False,3.5300,3.6600,reg,2298791 +GNC,2018-04-09,3.5000,3.6700,False,3.4900,3.5600,reg,2162881 +GNC,2018-04-10,3.6400,3.6700,False,3.5000,3.5300,reg,2489272 +GNC,2018-04-11,3.7000,3.7700,False,3.6100,3.6400,reg,2250540 +GNC,2018-04-12,3.8100,3.8900,False,3.6700,3.7700,reg,1905156 +GNC,2018-04-13,3.6300,3.8200,False,3.5850,3.8200,reg,2179686 +GNC,2018-04-16,3.7500,3.8400,False,3.6200,3.6300,reg,2013019 +GNC,2018-04-17,3.8900,3.9000,False,3.7100,3.7600,reg,1533443 +GNC,2018-04-18,3.7900,3.9200,False,3.7400,3.9000,reg,1709276 +GNC,2018-04-19,3.7600,3.8000,False,3.7000,3.7700,reg,1033693 +GNC,2018-04-20,3.7800,3.9500,False,3.7500,3.7500,reg,1653937 +GNC,2018-04-23,3.7100,3.8000,False,3.6650,3.8000,reg,1228053 +GNC,2018-04-24,3.7500,3.8100,False,3.6600,3.7000,reg,1148236 +GNC,2018-04-25,3.8600,3.8950,False,3.7150,3.7400,reg,2368487 +GNC,2018-04-26,3.8800,4.0800,False,3.6900,3.8900,reg,4934674 +GNC,2018-04-27,3.6400,3.8400,False,3.5100,3.7800,reg,3869893 +GNC,2018-04-30,3.5500,3.6400,False,3.4800,3.6100,reg,1971907 +GNC,2018-05-01,3.5500,3.5700,False,3.4400,3.5300,reg,1864579 +GNC,2018-05-02,3.6200,3.6700,False,3.4600,3.5300,reg,1607018 +GNC,2018-05-03,3.4500,3.5900,False,3.4100,3.5900,reg,2168774 +GNC,2018-05-04,3.5300,3.6300,False,3.3500,3.4100,reg,2978760 +GNC,2018-05-07,3.4700,3.5600,False,3.4500,3.5600,reg,1591287 +GNC,2018-05-08,3.3700,3.4500,False,3.2400,3.4500,reg,3342099 +GNC,2018-05-09,3.1500,3.3888,False,3.0800,3.3800,reg,5135080 +GNC,2018-05-10,3.2400,3.2700,False,3.1000,3.1400,reg,1761782 +GNC,2018-05-11,3.3000,3.3100,False,3.1800,3.2300,reg,1234523 +GNC,2018-05-14,3.3700,3.4000,False,3.2700,3.3000,reg,1502280 +GNC,2018-05-15,3.5400,3.5800,False,3.3350,3.3400,reg,2193547 +GNC,2018-05-16,3.5700,3.6000,False,3.4700,3.5500,reg,1527829 +GNC,2018-05-17,3.3900,3.7050,False,3.3700,3.5400,reg,3052218 +GNC,2018-05-18,3.4000,3.5200,False,3.3650,3.4200,reg,1822209 +GNC,2018-05-21,3.4800,3.5400,False,3.3800,3.4400,reg,1355536 +GNC,2018-05-22,3.3900,3.4800,False,3.3700,3.4600,reg,1343581 +GNC,2018-05-23,3.4100,3.4900,False,3.3800,3.3800,reg,769029 +GNC,2018-05-24,3.4000,3.4200,False,3.3100,3.4200,reg,1125470 +GNC,2018-05-25,3.3000,3.3800,False,3.3000,3.3500,reg,1438200 +GNC,2018-05-29,3.2700,3.3200,False,3.1600,3.3000,reg,1963807 +GNC,2018-05-30,3.2600,3.3200,False,3.1800,3.3000,reg,1605628 +GNC,2018-05-31,3.2000,3.3100,False,3.1800,3.2700,reg,1316386 +GNC,2018-06-01,3.1900,3.3200,False,3.1100,3.2000,reg,3659100 +GNC,2018-06-04,3.0900,3.2000,False,3.0600,3.2000,reg,2569479 +GNC,2018-06-05,3.0500,3.1100,False,2.9000,3.1000,reg,3401710 +GNC,2018-06-06,3.1900,3.2550,False,2.9700,3.0600,reg,3048509 +GNC,2018-06-07,3.2800,3.3000,False,3.1200,3.1800,reg,1608585 diff --git a/company_library/GNCA.csv b/company_library/GNCA.csv index 98631168..9cce1dc9 100644 --- a/company_library/GNCA.csv +++ b/company_library/GNCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNCA,2017-06-06,6.2600,6.3000,False,6.1300,6.1400,reg,149405 -GNCA,2017-06-07,6.1200,6.2800,False,6.0500,6.2500,reg,220628 -GNCA,2017-06-08,6.1300,6.2800,False,6.0900,6.1700,reg,170212 GNCA,2017-06-09,5.9000,6.1300,False,5.8000,6.1300,reg,187733 GNCA,2017-06-12,5.7200,5.9700,False,5.6500,5.9400,reg,155213 GNCA,2017-06-13,5.3400,5.8000,False,5.2700,5.7100,reg,260720 @@ -249,3 +246,6 @@ GNCA,2018-05-31,0.9304,0.9499,False,0.9100,0.9100,reg,305415 GNCA,2018-06-01,0.9429,0.9700,False,0.9200,0.9450,reg,439855 GNCA,2018-06-04,0.9311,0.9620,False,0.9300,0.9600,reg,279188 GNCA,2018-06-05,0.9691,0.9770,False,0.9300,0.9300,reg,795215 +GNCA,2018-06-06,0.9517,0.9900,False,0.9300,0.9737,reg,450985 +GNCA,2018-06-07,0.9328,0.9700,False,0.9240,0.9500,reg,468595 +GNCA,2018-06-08,0.9115,0.9382,False,0.9000,0.9300,reg,384538 diff --git a/company_library/GNMA.csv b/company_library/GNMA.csv index b2180beb..13aa8924 100644 --- a/company_library/GNMA.csv +++ b/company_library/GNMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMA,2017-06-06,49.0182,49.0182,False,48.9106,49.0084,reg,39072 -GNMA,2017-06-07,48.8813,49.0133,False,48.8618,48.9302,reg,16624 -GNMA,2017-06-08,48.9986,48.9986,False,48.8540,48.8813,reg,11454 GNMA,2017-06-09,48.9400,48.9400,False,48.7748,48.8031,reg,17996 GNMA,2017-06-12,48.8618,48.9105,False,48.8276,48.8813,reg,15907 GNMA,2017-06-13,48.8617,48.8618,False,48.6858,48.6858,reg,43260 @@ -249,3 +246,6 @@ GNMA,2018-05-31,48.5540,48.5540,False,48.3644,48.3943,reg,4695 GNMA,2018-06-01,48.2870,48.4200,False,48.2300,48.4100,reg,5340 GNMA,2018-06-04,48.3045,48.3905,False,48.2803,48.2803,reg,2875 GNMA,2018-06-05,48.2600,48.3856,False,48.2201,48.3000,reg,5038 +GNMA,2018-06-06,48.2428,48.3299,False,48.1900,48.1900,reg,4670 +GNMA,2018-06-07,48.2800,48.2800,False,48.0800,48.1000,reg,6756 +GNMA,2018-06-08,48.1849,48.2979,False,48.1500,48.2500,reg,16135 diff --git a/company_library/GNMK.csv b/company_library/GNMK.csv index 80f8a9b5..c260115d 100644 --- a/company_library/GNMK.csv +++ b/company_library/GNMK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMK,2017-06-06,12.4600,12.7500,False,12.3800,12.6500,reg,283654 -GNMK,2017-06-07,12.7100,12.9500,False,12.2900,12.5000,reg,365658 -GNMK,2017-06-08,13.0100,13.0200,False,12.4800,12.6400,reg,432866 GNMK,2017-06-09,12.7900,13.1700,False,12.6300,13.0200,reg,249383 GNMK,2017-06-12,12.8500,13.5000,False,12.6500,13.0200,reg,780375 GNMK,2017-06-13,11.8200,12.5000,False,11.4500,12.5000,reg,1385790 @@ -249,3 +246,6 @@ GNMK,2018-05-31,7.3300,7.7300,False,7.3100,7.6400,reg,302800 GNMK,2018-06-01,7.2600,7.7500,False,7.1800,7.3600,reg,213671 GNMK,2018-06-04,7.4100,7.4200,False,7.2600,7.3200,reg,367441 GNMK,2018-06-05,7.4000,7.5850,False,7.3200,7.4300,reg,257501 +GNMK,2018-06-06,7.3100,7.4500,False,7.2400,7.4400,reg,153056 +GNMK,2018-06-07,7.0800,7.3700,False,7.0700,7.3700,reg,235294 +GNMK,2018-06-08,7.0600,7.2700,False,7.0400,7.0800,reg,162606 diff --git a/company_library/GNMX.csv b/company_library/GNMX.csv index a93465b1..bf7a59d0 100644 --- a/company_library/GNMX.csv +++ b/company_library/GNMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMX,2017-06-06,1.1900,1.2385,False,1.1600,1.1800,reg,81545 -GNMX,2017-06-07,1.1500,1.3000,False,1.1400,1.2100,reg,293015 -GNMX,2017-06-08,1.1800,1.1800,False,1.1200,1.1700,reg,142974 GNMX,2017-06-09,1.2200,1.2400,False,1.1300,1.1600,reg,147173 GNMX,2017-06-12,1.1300,1.2300,False,1.1200,1.2300,reg,215909 GNMX,2017-06-13,1.2300,1.2500,False,1.1100,1.1500,reg,217528 @@ -249,3 +246,6 @@ GNMX,2018-05-31,1.6000,1.6500,False,1.5300,1.5300,reg,149401 GNMX,2018-06-01,1.5500,1.6250,False,1.5400,1.6100,reg,164262 GNMX,2018-06-04,1.5600,1.6400,False,1.5400,1.6200,reg,153521 GNMX,2018-06-05,1.5200,1.5900,False,1.5000,1.5600,reg,235579 +GNMX,2018-06-06,1.4900,1.5550,False,1.4900,1.5300,reg,157573 +GNMX,2018-06-07,1.4300,1.5000,False,1.4300,1.4800,reg,109075 +GNMX,2018-06-08,1.4400,1.4700,False,1.4300,1.4400,reg,63734 diff --git a/company_library/GNPX.csv b/company_library/GNPX.csv index 94f53730..3f529024 100644 --- a/company_library/GNPX.csv +++ b/company_library/GNPX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNPX,2017-06-06,4.6900,4.6900,True,4.6900,4.6900,reg,0 -GNPX,2017-06-07,4.6900,4.6900,True,4.6900,4.6900,reg,0 -GNPX,2017-06-08,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-09,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-12,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-13,4.6900,4.6900,True,4.6900,4.6900,reg,0 @@ -249,3 +246,6 @@ GNPX,2018-05-31,10.4900,12.2400,False,10.2900,10.9100,reg,250435 GNPX,2018-06-01,10.7500,11.4190,False,10.5500,10.5500,reg,120004 GNPX,2018-06-04,10.8600,11.2144,False,10.0001,10.9900,reg,96263 GNPX,2018-06-05,10.7700,10.8500,False,10.3450,10.7600,reg,43874 +GNPX,2018-06-06,10.6600,11.2000,False,10.5600,10.5600,reg,57533 +GNPX,2018-06-07,10.6900,11.2000,False,10.6500,10.6500,reg,36216 +GNPX,2018-06-08,10.3300,10.9390,False,9.7810,10.8800,reg,72306 diff --git a/company_library/GNRT.csv b/company_library/GNRT.csv new file mode 100644 index 00000000..193e5315 --- /dev/null +++ b/company_library/GNRT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GNRT,2017-06-08,5.0100,5.0300,False,4.9000,4.9400,reg,699978 +GNRT,2017-06-09,5.1900,5.2000,False,4.9900,4.9900,reg,491079 +GNRT,2017-06-12,5.0500,5.3800,False,5.0350,5.1900,reg,755186 +GNRT,2017-06-13,5.1900,5.2800,False,5.0200,5.0900,reg,417830 +GNRT,2017-06-14,5.0700,5.1700,False,5.0400,5.1700,reg,500335 +GNRT,2017-06-15,4.8600,5.0500,False,4.8400,4.9900,reg,400052 +GNRT,2017-06-16,5.5800,5.5950,False,4.8000,4.8000,reg,2370146 +GNRT,2017-06-19,5.5200,5.5800,False,5.3600,5.5800,reg,522013 +GNRT,2017-06-20,5.8000,5.8300,False,5.4200,5.4600,reg,682047 +GNRT,2017-06-21,5.6800,5.8500,False,5.5100,5.8000,reg,376993 +GNRT,2017-06-22,5.9100,6.0800,False,5.6510,5.7000,reg,478568 +GNRT,2017-06-23,6.1200,6.1600,False,5.8523,5.9100,reg,1173322 +GNRT,2017-06-26,5.2300,5.4600,False,5.1200,5.3800,reg,1123067 +GNRT,2017-06-27,5.3200,5.6900,False,5.2600,5.2600,reg,632765 +GNRT,2017-06-28,5.5700,5.5800,False,5.3600,5.3600,reg,429571 +GNRT,2017-06-29,5.7500,5.8100,False,5.5900,5.5900,reg,337274 +GNRT,2017-06-30,5.6900,5.8600,False,5.6750,5.7700,reg,456250 +GNRT,2017-07-05,5.7200,5.9200,False,5.5800,5.7900,reg,401651 +GNRT,2017-07-06,5.6000,5.7600,False,5.4900,5.7400,reg,563845 +GNRT,2017-07-07,5.6100,5.6800,False,5.5650,5.6000,reg,276793 +GNRT,2017-07-10,5.6000,5.7100,False,5.5500,5.5500,reg,215715 +GNRT,2017-07-11,5.7200,5.7300,False,5.5050,5.6100,reg,284451 +GNRT,2017-07-12,5.7200,5.9400,False,5.6800,5.8200,reg,435168 +GNRT,2017-07-13,5.9000,6.0000,False,5.7300,5.7300,reg,240643 +GNRT,2017-07-14,5.7300,5.9700,False,5.6400,5.7000,reg,356901 +GNRT,2017-07-17,5.7700,5.9899,False,5.7300,5.7300,reg,714557 +GNRT,2017-07-18,5.6000,5.8300,False,5.5800,5.8000,reg,307035 +GNRT,2017-07-19,5.6200,5.7200,False,5.5650,5.5800,reg,216011 +GNRT,2017-07-20,5.6600,5.7800,False,5.5300,5.6800,reg,291072 +GNRT,2017-07-21,5.6100,5.7100,False,5.5000,5.7100,reg,395344 +GNRT,2017-07-24,5.5700,5.6500,False,5.5200,5.6100,reg,521110 +GNRT,2017-07-25,5.5400,5.7600,False,5.5000,5.6500,reg,459844 +GNRT,2017-07-26,5.3500,5.6300,False,5.3000,5.5800,reg,339285 +GNRT,2017-07-27,5.3500,5.3800,False,5.2720,5.3600,reg,262245 +GNRT,2017-07-28,5.4100,5.5100,False,5.2900,5.3200,reg,142355 +GNRT,2017-07-31,5.3500,5.4600,False,5.3300,5.4200,reg,231151 +GNRT,2017-08-01,5.1300,5.2300,False,4.9700,5.1500,reg,566931 +GNRT,2017-08-02,5.0900,5.1750,False,5.0000,5.0100,reg,407228 +GNRT,2017-08-03,4.9900,5.1500,False,4.9900,5.1200,reg,339928 +GNRT,2017-08-04,4.9600,5.0800,False,4.9500,5.0200,reg,303128 +GNRT,2017-08-07,4.9400,4.9800,False,4.8600,4.9300,reg,226472 +GNRT,2017-08-08,4.9500,5.0700,False,4.8100,4.8800,reg,261666 +GNRT,2017-08-09,4.7800,4.9400,False,4.7500,4.9400,reg,294356 +GNRT,2017-08-10,4.6100,4.8600,False,4.6100,4.7900,reg,268974 +GNRT,2017-08-11,4.5200,4.6500,False,4.3200,4.3200,reg,479338 +GNRT,2017-08-14,4.6200,4.6600,False,4.5300,4.5400,reg,285443 +GNRT,2017-08-15,4.5100,4.6600,False,4.5100,4.6300,reg,176362 +GNRT,2017-08-16,4.3600,4.5600,False,4.3250,4.5100,reg,230437 +GNRT,2017-08-17,4.3000,4.4600,False,4.3000,4.3300,reg,244757 +GNRT,2017-08-18,4.3300,4.3600,False,4.2600,4.2600,reg,286819 +GNRT,2017-08-21,4.2200,4.4000,False,4.1700,4.3300,reg,168578 +GNRT,2017-08-22,4.3200,4.3300,False,4.1900,4.2300,reg,148435 +GNRT,2017-08-23,4.4300,4.4600,False,4.2800,4.3000,reg,246543 +GNRT,2017-08-24,4.5300,4.5700,False,4.4100,4.4200,reg,290871 +GNRT,2017-08-25,4.7100,4.7100,False,4.5100,4.5400,reg,174070 +GNRT,2017-08-28,4.6900,4.7500,False,4.6500,4.7000,reg,462740 +GNRT,2017-08-29,4.7500,4.8200,False,4.6450,4.6500,reg,456720 +GNRT,2017-08-30,4.5300,4.7600,False,4.5200,4.6800,reg,146695 +GNRT,2017-08-31,4.5000,4.6500,False,4.4950,4.5300,reg,246451 +GNRT,2017-09-01,4.6600,4.6600,False,4.4800,4.5100,reg,144813 +GNRT,2017-09-05,4.6300,4.7500,False,4.5800,4.6700,reg,243493 +GNRT,2017-09-06,4.6600,4.7000,False,4.5900,4.6500,reg,192740 +GNRT,2017-09-07,4.6500,4.7200,False,4.6000,4.6800,reg,148387 +GNRT,2017-09-08,4.6100,4.6600,False,4.5550,4.6300,reg,160127 +GNRT,2017-09-11,4.5800,4.7500,False,4.5700,4.6400,reg,145915 +GNRT,2017-09-12,4.5800,4.7100,False,4.5300,4.5800,reg,165614 +GNRT,2017-09-13,4.6300,4.7100,False,4.5600,4.5600,reg,114219 +GNRT,2017-09-14,4.7300,4.8100,False,4.5100,4.6400,reg,182864 +GNRT,2017-09-15,4.8600,4.8700,False,4.7000,4.7400,reg,317335 +GNRT,2017-09-18,4.8400,4.9000,False,4.7400,4.8300,reg,231430 +GNRT,2017-09-19,4.8500,4.8700,False,4.8000,4.8400,reg,138687 +GNRT,2017-09-20,4.8400,4.9300,False,4.7900,4.8500,reg,267206 +GNRT,2017-09-21,4.7800,4.9200,False,4.7300,4.8200,reg,160050 +GNRT,2017-09-22,4.7000,4.7900,False,4.6900,4.7800,reg,125103 +GNRT,2017-09-25,4.4000,4.7900,False,4.3550,4.7100,reg,356544 +GNRT,2017-09-26,4.3500,4.4800,False,4.2900,4.4300,reg,256944 +GNRT,2017-09-27,4.5900,4.6000,False,4.4200,4.4200,reg,232441 +GNRT,2017-09-28,4.5000,4.6100,False,4.4700,4.5900,reg,207574 +GNRT,2017-09-29,4.5100,4.6050,False,4.4900,4.5000,reg,225178 +GNRT,2017-10-02,4.6100,4.6100,False,4.4700,4.4900,reg,258445 +GNRT,2017-10-03,4.6900,4.7950,False,4.5900,4.6200,reg,263054 +GNRT,2017-10-04,4.6600,4.7800,False,4.6000,4.6800,reg,160339 +GNRT,2017-10-05,4.6400,4.7000,False,4.6000,4.6700,reg,204850 +GNRT,2017-10-06,4.6300,4.6500,False,4.6000,4.6100,reg,130764 +GNRT,2017-10-09,4.5600,4.6600,False,4.5400,4.6200,reg,146458 +GNRT,2017-10-10,4.6900,4.7500,False,4.5200,4.6100,reg,144630 +GNRT,2017-10-11,4.6800,4.7200,False,4.6600,4.7000,reg,122000 +GNRT,2017-10-12,4.6800,4.7200,False,4.5800,4.6500,reg,145089 +GNRT,2017-10-13,4.8400,4.9600,False,4.7100,4.7700,reg,233895 +GNRT,2017-10-16,4.9500,5.0400,False,4.7800,4.8500,reg,295302 +GNRT,2017-10-17,5.0900,5.1500,False,4.8900,4.9500,reg,184506 +GNRT,2017-10-18,5.0600,5.1500,False,5.0289,5.1000,reg,174398 +GNRT,2017-10-19,4.9000,5.0900,False,4.8500,5.0000,reg,178778 +GNRT,2017-10-20,4.9400,5.0400,False,4.8600,4.9700,reg,261651 +GNRT,2017-10-23,4.7400,4.9650,False,4.7000,4.9600,reg,216493 +GNRT,2017-10-24,4.7700,4.8800,False,4.7600,4.8300,reg,172298 +GNRT,2017-10-25,4.6600,4.8200,False,4.6200,4.7600,reg,181114 +GNRT,2017-10-26,4.5900,4.7500,False,4.5300,4.7400,reg,146738 +GNRT,2017-10-27,4.7100,4.7300,False,4.5400,4.5800,reg,140303 +GNRT,2017-10-30,4.6700,4.8000,False,4.6200,4.6900,reg,176866 +GNRT,2017-10-31,4.6100,4.7000,False,4.4700,4.7000,reg,318324 +GNRT,2017-11-01,4.7400,4.8100,False,4.6200,4.6700,reg,203583 +GNRT,2017-11-02,4.7900,4.8000,False,4.6500,4.7700,reg,130272 +GNRT,2017-11-03,4.7500,4.7800,False,4.6700,4.7500,reg,121326 +GNRT,2017-11-06,4.7700,4.8000,False,4.7300,4.7300,reg,179184 +GNRT,2017-11-07,4.7700,4.8300,False,4.6500,4.8300,reg,232647 +GNRT,2017-11-08,4.7400,4.7700,False,4.6300,4.7200,reg,152048 +GNRT,2017-11-09,4.8400,5.2100,False,4.7400,4.7500,reg,295185 +GNRT,2017-11-10,4.7700,5.0143,False,4.7400,4.8700,reg,209792 +GNRT,2017-11-13,4.6300,4.7600,False,4.5800,4.7500,reg,167978 +GNRT,2017-11-14,4.5600,4.6950,False,4.4100,4.6200,reg,369589 +GNRT,2017-11-15,4.5000,4.6600,False,4.3700,4.5200,reg,234366 +GNRT,2017-11-16,4.6300,4.9800,False,4.3900,4.4900,reg,417287 +GNRT,2017-11-17,4.6500,4.6850,False,4.5504,4.6200,reg,94236 +GNRT,2017-11-20,4.6700,4.6900,False,4.5500,4.6500,reg,86724 +GNRT,2017-11-21,4.7000,4.7900,False,4.6700,4.7200,reg,128142 +GNRT,2017-11-22,4.7200,4.8350,False,4.7000,4.7400,reg,136226 +GNRT,2017-11-27,4.7300,4.7800,False,4.6850,4.7100,reg,131304 +GNRT,2017-11-28,4.7400,4.7800,False,4.6201,4.7300,reg,146548 +GNRT,2017-11-29,4.6200,4.7700,False,4.6100,4.7200,reg,184991 +GNRT,2017-11-30,4.5500,4.7200,False,4.5000,4.7000,reg,195463 +GNRT,2017-12-01,4.5700,4.6300,False,4.4600,4.5700,reg,170415 +GNRT,2017-12-04,4.5600,4.6600,False,4.5150,4.6200,reg,138431 +GNRT,2017-12-05,4.4500,4.5900,False,4.4500,4.5900,reg,144152 +GNRT,2017-12-06,4.2700,4.5100,False,4.2600,4.4500,reg,225105 +GNRT,2017-12-07,4.2800,4.5000,False,4.2200,4.2800,reg,195409 +GNRT,2017-12-08,4.2000,4.3600,False,4.1900,4.3100,reg,153323 +GNRT,2017-12-11,4.1900,4.3200,False,4.1700,4.2200,reg,239618 +GNRT,2017-12-12,4.3500,4.4400,False,4.2300,4.2300,reg,181505 +GNRT,2017-12-13,4.3100,4.3900,False,4.2500,4.3400,reg,158269 +GNRT,2017-12-14,4.2300,4.3600,False,4.2200,4.2800,reg,112586 +GNRT,2017-12-15,4.3100,4.4300,False,4.2300,4.2300,reg,319629 +GNRT,2017-12-18,4.4400,4.5400,False,4.4100,4.4100,reg,215649 +GNRT,2017-12-19,4.2800,4.5200,False,4.2500,4.4500,reg,143575 +GNRT,2017-12-20,4.3700,4.4100,False,4.2700,4.3300,reg,224440 +GNRT,2017-12-21,5.7000,5.9200,False,5.5700,5.7200,reg,6188367 +GNRT,2017-12-22,6.2200,6.2500,False,5.7900,5.8000,reg,1508473 +GNRT,2017-12-26,6.1500,6.2200,False,6.0500,6.2200,reg,195623 +GNRT,2017-12-27,6.4200,6.4500,False,6.3200,6.3300,reg,1454712 +GNRT,2017-12-28,6.6200,6.6800,False,6.4000,6.4000,reg,745316 +GNRT,2017-12-29,6.6200,6.6750,False,6.6100,6.6200,reg,344149 +GNRT,2018-01-02,6.6000,6.6700,False,6.5400,6.6100,reg,637091 +GNRT,2018-01-03,6.6800,6.8600,False,6.5800,6.6000,reg,652234 +GNRT,2018-01-04,6.8200,6.9400,False,6.7100,6.7100,reg,1144871 +GNRT,2018-01-05,6.6000,6.8500,False,6.4500,6.8400,reg,790043 +GNRT,2018-01-08,6.4700,6.6400,False,6.4200,6.6000,reg,936184 +GNRT,2018-01-09,6.4400,6.5000,False,6.3801,6.4700,reg,592547 +GNRT,2018-01-10,6.3100,6.4800,False,6.2700,6.4300,reg,309673 +GNRT,2018-01-11,6.3700,6.4800,False,6.3000,6.3100,reg,386833 +GNRT,2018-01-12,6.3200,6.4300,False,6.2500,6.4200,reg,455187 +GNRT,2018-01-16,6.2500,6.4500,False,6.1900,6.3400,reg,1747424 +GNRT,2018-01-17,6.3000,6.3800,False,6.2600,6.3300,reg,564964 +GNRT,2018-01-18,6.1700,6.3500,False,6.1700,6.2700,reg,564533 +GNRT,2018-01-19,6.2000,6.2100,False,6.1400,6.1700,reg,582930 +GNRT,2018-01-22,6.2000,6.2500,False,6.1600,6.1800,reg,406201 +GNRT,2018-01-23,6.2100,6.2300,False,6.1000,6.1000,reg,613990 +GNRT,2018-01-24,6.1300,6.2800,False,6.1000,6.2400,reg,671256 +GNRT,2018-01-25,6.1700,6.3798,False,6.0800,6.2600,reg,2906488 +GNRT,2018-01-26,6.1200,6.2000,False,6.0900,6.1600,reg,695716 +GNRT,2018-01-29,5.9400,6.1600,False,5.9200,6.1100,reg,438335 +GNRT,2018-01-30,6.0300,6.1600,False,5.9400,5.9400,reg,856141 +GNRT,2018-01-31,5.8700,6.1100,False,5.7700,6.0700,reg,574067 +GNRT,2018-02-01,5.9100,6.0800,False,5.8500,5.8800,reg,492745 +GNRT,2018-02-02,5.7200,5.9600,False,5.7050,5.8600,reg,494798 +GNRT,2018-02-05,5.4800,5.7800,False,5.4800,5.6700,reg,344287 +GNRT,2018-02-06,5.6000,5.6700,False,5.4200,5.4200,reg,495927 +GNRT,2018-02-07,5.5700,5.7300,False,5.5300,5.6000,reg,352143 +GNRT,2018-02-08,5.2700,5.6600,False,5.2700,5.5700,reg,513309 +GNRT,2018-02-09,5.3300,5.4800,False,5.2299,5.3600,reg,629442 +GNRT,2018-02-12,5.6000,5.8000,False,5.5800,5.6700,reg,862016 +GNRT,2018-02-13,5.6700,5.8000,False,5.6000,5.6700,reg,485842 +GNRT,2018-02-14,5.7400,5.7700,False,5.6100,5.6100,reg,347330 +GNRT,2018-02-15,5.7300,5.8299,False,5.6900,5.7900,reg,519263 +GNRT,2018-02-16,5.8000,5.9100,False,5.7200,5.7400,reg,507036 +GNRT,2018-02-20,5.8100,5.9700,False,5.7600,5.8000,reg,659859 +GNRT,2018-02-21,5.9000,5.9500,False,5.8000,5.8000,reg,345581 +GNRT,2018-02-22,5.8800,5.9900,False,5.8700,5.9100,reg,217145 +GNRT,2018-02-23,5.9300,5.9600,False,5.8600,5.9300,reg,277461 +GNRT,2018-02-26,5.8900,5.9700,False,5.8450,5.9300,reg,288818 +GNRT,2018-02-27,5.7800,5.9900,False,5.7750,5.8700,reg,221239 +GNRT,2018-02-28,5.5500,5.8100,False,5.5500,5.7800,reg,565064 +GNRT,2018-03-01,5.6800,5.6900,False,5.5000,5.5100,reg,457920 +GNRT,2018-03-02,5.8600,5.9100,False,5.7000,5.7400,reg,288678 +GNRT,2018-03-05,5.8900,5.9850,False,5.7900,5.7900,reg,305955 +GNRT,2018-03-06,6.0000,6.2300,False,5.9900,6.2300,reg,517967 +GNRT,2018-03-07,5.9600,6.0900,False,5.9000,5.9900,reg,604396 +GNRT,2018-03-08,5.8700,6.0000,False,5.7900,5.9900,reg,240720 +GNRT,2018-03-09,5.8900,6.0200,False,5.8400,5.9300,reg,239994 +GNRT,2018-03-12,6.0100,6.0700,False,5.8800,5.8800,reg,194034 +GNRT,2018-03-13,6.0500,6.1700,False,6.0300,6.0800,reg,227880 +GNRT,2018-03-14,5.9000,6.0500,False,5.8900,6.0500,reg,232936 +GNRT,2018-03-15,5.8500,5.9500,False,5.7950,5.9000,reg,193131 +GNRT,2018-03-16,5.9100,5.9900,False,5.8300,5.8700,reg,440799 +GNRT,2018-03-19,5.8500,5.9300,False,5.7800,5.8600,reg,232744 +GNRT,2018-03-20,5.8200,5.9000,False,5.8100,5.9000,reg,791441 +GNRT,2018-03-21,5.8900,5.9800,False,5.8200,5.8200,reg,650207 +GNRT,2018-03-22,5.7200,5.8800,False,5.7000,5.8400,reg,1020659 +GNRT,2018-03-23,5.7200,5.9250,False,5.7200,5.7600,reg,430797 +GNRT,2018-03-26,5.9500,5.9600,False,5.8000,5.8100,reg,431524 +GNRT,2018-03-27,5.7700,5.9300,False,5.7350,5.9300,reg,216087 +GNRT,2018-03-28,5.7100,5.8200,False,5.6400,5.7600,reg,390875 +GNRT,2018-03-29,5.6500,5.8300,False,5.6100,5.7400,reg,579622 +GNRT,2018-04-02,5.4800,5.6900,False,5.4600,5.6200,reg,355076 +GNRT,2018-04-03,5.7100,5.7675,False,5.6000,5.6000,reg,368111 +GNRT,2018-04-04,5.9000,5.9200,False,5.7000,5.7000,reg,691727 +GNRT,2018-04-05,5.9600,5.9900,False,5.8800,5.8900,reg,159502 +GNRT,2018-04-06,5.8200,5.9400,False,5.8050,5.9000,reg,308808 +GNRT,2018-04-09,5.8600,5.9200,False,5.8000,5.8500,reg,112464 +GNRT,2018-04-10,6.0600,6.1400,False,5.9000,5.9000,reg,223224 +GNRT,2018-04-11,6.1500,6.2800,False,6.0300,6.0300,reg,140219 +GNRT,2018-04-12,6.1500,6.2400,False,6.1050,6.1800,reg,140792 +GNRT,2018-04-13,6.1500,6.1500,False,6.0300,6.1200,reg,99501 +GNRT,2018-04-16,6.2200,6.2600,False,6.1500,6.1600,reg,144964 +GNRT,2018-04-17,6.1200,6.2400,False,6.1150,6.2400,reg,147849 +GNRT,2018-04-18,6.1500,6.2600,False,6.1500,6.1800,reg,403063 +GNRT,2018-04-19,6.1700,6.2800,False,6.1350,6.1700,reg,221653 +GNRT,2018-04-20,6.3200,6.3400,False,6.1600,6.1600,reg,651406 +GNRT,2018-04-23,6.2500,6.3301,False,6.1800,6.3000,reg,169172 +GNRT,2018-04-24,6.0800,6.3100,False,6.0300,6.2500,reg,398592 +GNRT,2018-04-25,5.8800,6.0000,False,5.8300,5.9900,reg,343022 +GNRT,2018-04-26,6.0600,6.1700,False,5.9600,5.9700,reg,421285 +GNRT,2018-04-27,5.7800,5.9500,False,5.7500,5.9500,reg,420969 +GNRT,2018-04-30,5.7600,5.8200,False,5.7100,5.8000,reg,363405 +GNRT,2018-05-01,5.7500,5.7700,False,5.6600,5.7300,reg,187215 +GNRT,2018-05-02,5.8400,5.9600,False,5.7500,5.7500,reg,232051 +GNRT,2018-05-03,5.7500,5.8510,False,5.7400,5.8300,reg,133707 +GNRT,2018-05-04,5.7400,5.7800,False,5.6400,5.7200,reg,117822 +GNRT,2018-05-07,5.6600,5.7500,False,5.0000,5.0000,reg,1203305 +GNRT,2018-05-08,5.8200,5.8510,False,5.6700,5.6700,reg,117568 +GNRT,2018-05-09,5.8500,5.8900,False,5.7600,5.8400,reg,112947 +GNRT,2018-05-10,5.8800,5.9400,False,5.8500,5.8500,reg,67157 +GNRT,2018-05-11,5.9900,6.0500,False,5.8700,5.8700,reg,135770 +GNRT,2018-05-14,5.9100,6.0000,False,5.9100,5.9900,reg,94214 +GNRT,2018-05-15,5.9100,6.0100,False,5.8800,5.8800,reg,88888 +GNRT,2018-05-16,6.0100,6.0450,False,5.9100,5.9300,reg,190167 +GNRT,2018-05-17,5.8900,6.0400,False,5.8850,6.0200,reg,142550 +GNRT,2018-05-18,5.9000,5.9400,False,5.8700,5.9300,reg,216150 +GNRT,2018-05-21,6.1100,6.1100,False,5.9100,5.9400,reg,84296 +GNRT,2018-05-22,6.1100,6.2500,False,6.0900,6.1100,reg,336310 +GNRT,2018-05-23,6.1700,6.2700,False,6.0900,6.0900,reg,149566 +GNRT,2018-05-24,6.1600,6.2600,False,6.1300,6.1500,reg,203258 +GNRT,2018-05-25,6.1600,6.1900,False,6.0900,6.1000,reg,144418 +GNRT,2018-05-29,6.2600,6.2900,False,6.1500,6.1500,reg,123411 +GNRT,2018-05-30,6.6600,6.6800,False,6.3000,6.3000,reg,271307 +GNRT,2018-05-31,6.6800,6.7800,False,6.5500,6.6600,reg,394052 +GNRT,2018-06-01,6.6600,6.8300,False,6.6300,6.7300,reg,248699 +GNRT,2018-06-04,6.6900,6.8000,False,6.6700,6.7000,reg,205956 +GNRT,2018-06-05,6.7400,6.8000,False,6.6800,6.7100,reg,365275 +GNRT,2018-06-06,6.6600,6.8200,False,6.6300,6.7900,reg,690595 +GNRT,2018-06-07,6.7800,6.9000,False,6.7500,6.7900,reg,676944 diff --git a/company_library/GNRX.csv b/company_library/GNRX.csv index c21d5803..8f3aec23 100644 --- a/company_library/GNRX.csv +++ b/company_library/GNRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNRX,2017-06-06,22.0675,22.0675,False,22.0675,22.0675,reg,4 -GNRX,2017-06-07,22.0675,22.0675,False,22.0675,22.0675,reg,1 -GNRX,2017-06-08,22.1842,22.1842,False,22.1153,22.1153,reg,435 GNRX,2017-06-09,22.1842,22.1842,False,22.1842,22.1842,reg,1 GNRX,2017-06-12,22.1842,22.1842,False,22.1842,22.1842,reg,1 GNRX,2017-06-13,21.8986,21.8986,False,21.8986,21.8986,reg,151 @@ -248,4 +245,7 @@ GNRX,2018-05-30,24.8396,24.8396,False,24.8355,24.8355,reg,700 GNRX,2018-05-31,24.8396,24.8396,False,24.8396,24.8396,reg,10 GNRX,2018-06-01,24.8396,24.8396,False,24.8396,24.8396,reg,0 GNRX,2018-06-04,24.8396,24.8396,False,24.8396,24.8396,reg,149 -GNRX,2018-06-05,24.8396,24.8396,False,24.8396,24.8396,reg,0 +GNRX,2018-06-05,24.8396,24.8396,False,24.8396,24.8396,reg,12 +GNRX,2018-06-06,25.2800,25.2800,False,25.1000,25.2300,reg,1500 +GNRX,2018-06-07,25.2800,25.2800,False,25.1000,25.2300,reg,77 +GNRX,2018-06-08,25.0600,25.0600,False,25.0600,25.0600,reg,451 diff --git a/company_library/GNTX.csv b/company_library/GNTX.csv index ed8280f1..573e4438 100644 --- a/company_library/GNTX.csv +++ b/company_library/GNTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNTX,2017-06-06,18.4376,18.5847,False,18.3003,18.3886,reg,2271855 -GNTX,2017-06-07,18.6534,18.6632,False,18.3591,18.4572,reg,2405338 -GNTX,2017-06-08,18.2807,18.5749,False,18.2807,18.5749,reg,1370007 GNTX,2017-06-09,18.4866,18.5161,False,18.1042,18.2317,reg,2056347 GNTX,2017-06-12,18.7318,18.7956,False,18.4572,18.5063,reg,1472509 GNTX,2017-06-13,18.9083,19.0457,False,18.7269,18.8593,reg,1904410 @@ -249,3 +246,6 @@ GNTX,2018-05-31,24.0300,24.0500,False,23.5000,23.5600,reg,3884098 GNTX,2018-06-01,24.0600,24.3100,False,23.8250,24.1800,reg,2255257 GNTX,2018-06-04,24.3500,24.3700,False,24.0000,24.1400,reg,1499738 GNTX,2018-06-05,24.2200,24.3700,False,23.9950,24.2900,reg,2397872 +GNTX,2018-06-06,24.3200,24.4000,False,24.0300,24.2400,reg,2449993 +GNTX,2018-06-07,24.5500,24.5900,False,24.2400,24.2900,reg,2190384 +GNTX,2018-06-08,24.3900,24.6500,False,24.3300,24.6000,reg,2866767 diff --git a/company_library/GNTY.csv b/company_library/GNTY.csv index ce391d96..1474091b 100644 --- a/company_library/GNTY.csv +++ b/company_library/GNTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNTY,2017-06-06,32.7739,32.9312,False,32.2411,32.7051,reg,35677 -GNTY,2017-06-07,34.4303,35.7623,False,32.5872,32.8329,reg,50819 -GNTY,2017-06-08,33.6980,34.5580,False,33.0688,33.4817,reg,34714 GNTY,2017-06-09,34.2583,34.4057,False,34.0125,34.1797,reg,29248 GNTY,2017-06-12,32.9017,34.1796,False,31.5354,34.1010,reg,26711 GNTY,2017-06-13,33.0787,33.7570,False,31.7516,32.7444,reg,29936 @@ -249,3 +246,6 @@ GNTY,2018-05-31,32.5500,32.9700,False,32.3600,32.9700,reg,8845 GNTY,2018-06-01,32.8600,32.9600,False,32.6600,32.6600,reg,13337 GNTY,2018-06-04,32.7300,32.8900,False,32.5300,32.8500,reg,5616 GNTY,2018-06-05,32.8500,33.0000,False,32.6100,32.8200,reg,16922 +GNTY,2018-06-06,32.9500,33.0000,False,32.8600,33.0000,reg,8820 +GNTY,2018-06-07,32.9150,33.0000,False,32.9100,32.9300,reg,7995 +GNTY,2018-06-08,32.7500,32.8700,False,32.7500,32.8200,reg,5248 diff --git a/company_library/GNUS.csv b/company_library/GNUS.csv index ff002913..70013dff 100644 --- a/company_library/GNUS.csv +++ b/company_library/GNUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNUS,2017-06-06,4.0700,4.1249,False,4.0200,4.1000,reg,10507 -GNUS,2017-06-07,4.1300,4.1500,False,4.0500,4.1000,reg,19998 -GNUS,2017-06-08,4.1300,4.1300,False,4.1300,4.1300,reg,29 GNUS,2017-06-09,4.0600,4.2000,False,4.0500,4.0564,reg,6949 GNUS,2017-06-12,4.1300,4.1400,False,3.9950,4.0700,reg,4568 GNUS,2017-06-13,3.9500,4.1200,False,3.9500,4.0700,reg,18795 @@ -249,3 +246,6 @@ GNUS,2018-05-31,2.8500,2.8899,False,2.8010,2.8899,reg,1522 GNUS,2018-06-01,2.7900,2.8267,False,2.6900,2.8200,reg,26839 GNUS,2018-06-04,2.8100,2.9600,False,2.7900,2.8700,reg,5664 GNUS,2018-06-05,2.7900,2.8800,False,2.6400,2.8600,reg,21117 +GNUS,2018-06-06,2.7200,2.8200,False,2.7200,2.7400,reg,28133 +GNUS,2018-06-07,2.9399,2.9500,False,2.8000,2.8000,reg,17746 +GNUS,2018-06-08,2.8800,2.9700,False,2.8484,2.9700,reg,1436 diff --git a/company_library/GOGL.csv b/company_library/GOGL.csv index e9e028cd..b45597e5 100644 --- a/company_library/GOGL.csv +++ b/company_library/GOGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOGL,2017-06-06,5.5976,5.6025,False,5.3701,5.5580,reg,356310 -GOGL,2017-06-07,5.5086,5.7361,False,5.4394,5.6965,reg,361051 -GOGL,2017-06-08,5.6273,5.6767,False,5.3701,5.4196,reg,575930 GOGL,2017-06-09,6.1811,6.2404,False,5.7756,5.7855,reg,756202 GOGL,2017-06-12,6.2454,6.4580,False,6.2207,6.3789,reg,435777 GOGL,2017-06-13,6.3195,6.4086,False,6.1613,6.2800,reg,327188 @@ -249,3 +246,6 @@ GOGL,2018-05-31,8.6600,8.7000,False,8.3700,8.6200,reg,212477 GOGL,2018-06-01,8.4700,8.6700,False,8.4100,8.5700,reg,209906 GOGL,2018-06-04,8.7300,8.7500,False,8.5400,8.5800,reg,283735 GOGL,2018-06-05,8.7300,8.8200,False,8.7000,8.7500,reg,110523 +GOGL,2018-06-06,8.7700,8.8900,False,8.6000,8.8300,reg,216870 +GOGL,2018-06-07,8.7400,8.8500,False,8.7200,8.8200,reg,84452 +GOGL,2018-06-08,8.6900,8.8000,False,8.5900,8.6600,reg,98545 diff --git a/company_library/GOGO.csv b/company_library/GOGO.csv index d4b9568e..7373ffea 100644 --- a/company_library/GOGO.csv +++ b/company_library/GOGO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOGO,2017-06-06,11.6800,11.7450,False,11.2800,11.5000,reg,978739 -GOGO,2017-06-07,11.4500,11.7200,False,11.3000,11.6600,reg,664473 -GOGO,2017-06-08,11.7100,11.7700,False,11.3300,11.4200,reg,597730 GOGO,2017-06-09,11.6100,11.9100,False,11.4100,11.7100,reg,719393 GOGO,2017-06-12,11.6100,11.7100,False,11.4300,11.5500,reg,482184 GOGO,2017-06-13,11.7800,11.8400,False,11.5900,11.6700,reg,1189997 @@ -249,3 +246,6 @@ GOGO,2018-05-31,5.1300,5.1300,False,4.8500,4.8900,reg,1760833 GOGO,2018-06-01,4.9900,5.1100,False,4.9600,5.0800,reg,1608212 GOGO,2018-06-04,5.1000,5.1700,False,4.8200,5.0100,reg,1430279 GOGO,2018-06-05,5.0400,5.3000,False,5.0000,5.1400,reg,1979402 +GOGO,2018-06-06,4.9900,5.0900,False,4.9500,5.0000,reg,1365701 +GOGO,2018-06-07,5.0900,5.1200,False,4.9300,5.0100,reg,1583738 +GOGO,2018-06-08,5.0100,5.1300,False,4.9500,5.0800,reg,701058 diff --git a/company_library/GOLD.csv b/company_library/GOLD.csv index a7483813..e7a8cc27 100644 --- a/company_library/GOLD.csv +++ b/company_library/GOLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOLD,2017-06-06,97.3945,97.4043,False,95.7545,96.4867,reg,871837 -GOLD,2017-06-07,96.8088,97.1017,False,95.8717,96.6136,reg,595513 -GOLD,2017-06-08,95.3640,95.7252,False,93.9779,95.2469,reg,577454 GOLD,2017-06-09,93.8412,95.0419,False,93.7240,94.1048,reg,497329 GOLD,2017-06-12,91.9376,93.3580,False,91.5667,93.0798,reg,580023 GOLD,2017-06-13,92.1817,92.7967,False,91.2836,91.4788,reg,365104 @@ -249,3 +246,6 @@ GOLD,2018-05-31,79.5200,80.1500,False,79.0700,79.2500,reg,595012 GOLD,2018-06-01,79.0300,79.6800,False,78.6600,78.7000,reg,438607 GOLD,2018-06-04,79.4700,80.6100,False,79.3400,80.5300,reg,278744 GOLD,2018-06-05,80.2000,80.6000,False,79.7800,80.2200,reg,297201 +GOLD,2018-06-06,80.1900,80.7000,False,79.6200,80.4700,reg,304555 +GOLD,2018-06-07,79.4500,80.5500,False,78.9000,80.4200,reg,468232 +GOLD,2018-06-08,78.5100,78.8999,False,78.0600,78.6900,reg,565029 diff --git a/company_library/GOOD.csv b/company_library/GOOD.csv index da9fa16a..145118d4 100644 --- a/company_library/GOOD.csv +++ b/company_library/GOOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOD,2017-06-06,19.5977,19.7926,False,19.5049,19.7184,reg,123771 -GOOD,2017-06-07,19.6441,19.7277,False,19.5327,19.5884,reg,99359 -GOOD,2017-06-08,19.7369,19.8112,False,19.5049,19.6534,reg,124444 GOOD,2017-06-09,19.9505,20.1083,False,18.6681,19.6720,reg,156832 GOOD,2017-06-12,20.2940,20.4054,False,19.8669,19.9226,reg,320307 GOOD,2017-06-13,20.4332,20.5168,False,19.9412,20.2940,reg,313246 @@ -249,3 +246,6 @@ GOOD,2018-05-31,18.8000,19.0800,False,18.7500,19.0400,reg,149280 GOOD,2018-06-01,18.7400,18.9700,False,18.7200,18.8900,reg,82680 GOOD,2018-06-04,18.8400,19.0400,False,18.7800,18.8400,reg,149040 GOOD,2018-06-05,18.6300,18.9290,False,18.5700,18.8400,reg,115349 +GOOD,2018-06-06,18.7400,18.7700,False,18.5200,18.6300,reg,80115 +GOOD,2018-06-07,18.6500,18.8300,False,18.6200,18.7300,reg,101319 +GOOD,2018-06-08,18.6500,18.8220,False,18.6500,18.6500,reg,96898 diff --git a/company_library/GOODM.csv b/company_library/GOODM.csv index bf57ae1e..624c8e5e 100644 --- a/company_library/GOODM.csv +++ b/company_library/GOODM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODM,2017-06-06,24.0086,24.0086,False,23.9992,23.9992,reg,237 -GOODM,2017-06-07,23.9992,24.1767,False,23.9363,23.9363,reg,821 -GOODM,2017-06-08,24.0366,24.0366,False,24.0174,24.0174,reg,1992 GOODM,2017-06-09,24.3074,24.5315,False,24.0926,24.1655,reg,6767 GOODM,2017-06-12,24.3355,24.4885,False,24.3027,24.3261,reg,8436 GOODM,2017-06-13,24.4484,24.4980,False,24.2364,24.2364,reg,1606 @@ -249,3 +246,6 @@ GOODM,2018-05-31,24.8710,25.0400,False,24.8261,24.9350,reg,7488 GOODM,2018-06-01,24.8550,25.0000,False,24.7600,25.0000,reg,4697 GOODM,2018-06-04,24.9150,25.0500,False,24.8752,25.0500,reg,5401 GOODM,2018-06-05,25.0000,25.0000,False,24.7800,25.0000,reg,7553 +GOODM,2018-06-06,24.9800,25.0198,False,24.9400,25.0198,reg,2092 +GOODM,2018-06-07,25.0050,25.3800,False,24.9700,25.0500,reg,5357 +GOODM,2018-06-08,24.9800,25.0500,False,24.8700,25.0500,reg,7601 diff --git a/company_library/GOODO.csv b/company_library/GOODO.csv index ce130ba5..48d99e77 100644 --- a/company_library/GOODO.csv +++ b/company_library/GOODO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODO,2017-06-06,23.8125,23.8125,False,23.7120,23.7120,reg,910 -GOODO,2017-06-07,23.9386,23.9386,False,23.7846,23.8125,reg,1115 -GOODO,2017-06-08,23.9055,23.9604,False,23.8348,23.8348,reg,2770 GOODO,2017-06-09,23.8454,23.8454,False,23.7288,23.7420,reg,910 GOODO,2017-06-12,23.8664,23.8664,False,23.8664,23.8664,reg,198 GOODO,2017-06-13,23.8218,23.9986,False,23.8218,23.9986,reg,1100 @@ -249,3 +246,6 @@ GOODO,2018-05-31,26.6950,26.7000,False,26.2514,26.4477,reg,2814 GOODO,2018-06-01,26.6501,26.7500,False,26.6500,26.7000,reg,4470 GOODO,2018-06-04,26.6998,26.7500,False,26.6500,26.7500,reg,3656 GOODO,2018-06-05,26.6800,26.9243,False,26.6800,26.9000,reg,1364 +GOODO,2018-06-06,26.8500,26.8500,False,26.5600,26.5600,reg,770 +GOODO,2018-06-07,26.9200,26.9600,False,26.5400,26.9600,reg,3065 +GOODO,2018-06-08,26.8015,26.9700,False,26.6853,26.9700,reg,3133 diff --git a/company_library/GOODP.csv b/company_library/GOODP.csv index a619b3be..f918b2ed 100644 --- a/company_library/GOODP.csv +++ b/company_library/GOODP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODP,2017-06-06,23.8109,23.8109,False,23.8109,23.8109,reg,472 -GOODP,2017-06-07,24.0248,24.0248,False,23.7355,23.7509,reg,1825 -GOODP,2017-06-08,23.8892,24.0480,False,23.8716,24.0387,reg,3040 GOODP,2017-06-09,24.0242,24.0242,False,23.8994,23.8994,reg,529 GOODP,2017-06-12,23.9735,24.0442,False,23.9735,24.0442,reg,1026 GOODP,2017-06-13,23.9889,24.0387,False,23.7650,24.0387,reg,4853 @@ -248,4 +245,7 @@ GOODP,2018-05-30,26.7500,26.7500,False,26.6000,26.6000,reg,584 GOODP,2018-05-31,26.7500,26.7500,False,26.7500,26.7500,reg,168 GOODP,2018-06-01,26.4997,26.4997,False,26.3500,26.3500,reg,654 GOODP,2018-06-04,26.5394,26.5394,False,26.5394,26.5394,reg,112 -GOODP,2018-06-05,26.5394,26.5394,False,26.5394,26.5394,reg,0 +GOODP,2018-06-05,26.5394,26.5394,False,26.5394,26.5394,reg,50 +GOODP,2018-06-06,26.6202,26.6202,False,26.4900,26.4900,reg,325 +GOODP,2018-06-07,26.4900,26.4900,False,26.4900,26.4900,reg,1264 +GOODP,2018-06-08,26.6213,26.7500,False,26.5667,26.6800,reg,984 diff --git a/company_library/GOOG.csv b/company_library/GOOG.csv index a499f69b..b152c8b7 100644 --- a/company_library/GOOG.csv +++ b/company_library/GOOG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOG,2017-06-06,976.5700,988.2500,False,975.1400,983.1600,reg,1814624 -GOOG,2017-06-07,981.0800,984.1500,False,975.7700,979.6500,reg,1453874 -GOOG,2017-06-08,983.4100,984.5700,False,977.2000,982.3500,reg,1481916 GOOG,2017-06-09,949.8300,984.5000,False,935.6300,984.5000,reg,3309389 GOOG,2017-06-12,942.9000,949.3550,False,915.2328,939.5600,reg,3763529 GOOG,2017-06-13,953.4000,959.9800,False,944.0900,951.9100,reg,2013337 @@ -249,3 +246,6 @@ GOOG,2018-05-31,1084.9900,1097.1900,False,1067.5600,1067.5600,reg,3088305 GOOG,2018-06-01,1119.5000,1120.0000,False,1098.5000,1099.3500,reg,2421598 GOOG,2018-06-04,1139.2900,1141.8900,False,1122.0050,1122.3300,reg,1889579 GOOG,2018-06-05,1139.6600,1145.7380,False,1133.1900,1140.9900,reg,1677973 +GOOG,2018-06-06,1136.8800,1143.0000,False,1125.7429,1142.1700,reg,1698247 +GOOG,2018-06-07,1123.8600,1135.8200,False,1116.5200,1131.3200,reg,1520020 +GOOG,2018-06-08,1120.8700,1126.6700,False,1112.1500,1118.1800,reg,1290845 diff --git a/company_library/GOOGL.csv b/company_library/GOOGL.csv index a74faa02..ebfe4fd4 100644 --- a/company_library/GOOGL.csv +++ b/company_library/GOOGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOGL,2017-06-06,996.6800,1008.6100,False,994.8000,1003.3100,reg,1552114 -GOOGL,2017-06-07,1001.5900,1003.9100,False,995.8100,998.8200,reg,1374097 -GOOGL,2017-06-08,1004.2800,1005.6000,False,996.6200,1004.2300,reg,1687925 GOOGL,2017-06-09,970.1200,1005.5000,False,953.3700,1005.4900,reg,3647857 GOOGL,2017-06-12,961.8100,968.0000,False,936.7950,958.7200,reg,4202109 GOOGL,2017-06-13,970.5000,977.9100,False,962.0100,972.0400,reg,2005356 @@ -249,3 +246,6 @@ GOOGL,2018-05-31,1100.0000,1110.0000,False,1078.0000,1082.0000,reg,3968362 GOOGL,2018-06-01,1135.0000,1138.1600,False,1112.0101,1112.8700,reg,3160100 GOOGL,2018-06-04,1153.0400,1157.8573,False,1137.0000,1138.5000,reg,2237701 GOOGL,2018-06-05,1151.0200,1161.0964,False,1147.4600,1154.6600,reg,1648222 +GOOGL,2018-06-06,1146.9500,1154.7139,False,1136.3200,1152.7700,reg,1746719 +GOOGL,2018-06-07,1134.4200,1145.8650,False,1126.1200,1144.5800,reg,1805388 +GOOGL,2018-06-08,1132.7100,1138.7800,False,1123.2300,1131.2100,reg,1364226 diff --git a/company_library/GOV.csv b/company_library/GOV.csv index bd158f56..0c193d30 100644 --- a/company_library/GOV.csv +++ b/company_library/GOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOV,2017-06-06,19.9658,20.1369,False,19.8217,19.9928,reg,301955 -GOV,2017-06-07,20.0919,20.2090,False,19.9073,20.0018,reg,287576 -GOV,2017-06-08,20.0919,20.1910,False,19.8848,20.1369,reg,349277 GOV,2017-06-09,20.2360,20.4341,False,20.0379,20.1639,reg,349160 GOV,2017-06-12,20.5692,20.6683,False,20.2900,20.2990,reg,576535 GOV,2017-06-13,20.5602,20.6187,False,20.3785,20.5962,reg,391284 @@ -249,3 +246,6 @@ GOV,2018-05-31,14.5300,14.6100,False,14.3900,14.5300,reg,644738 GOV,2018-06-01,14.4500,14.6300,False,14.4000,14.5100,reg,538145 GOV,2018-06-04,14.4600,14.5900,False,14.2700,14.5000,reg,679093 GOV,2018-06-05,14.1100,14.5900,False,14.0800,14.5000,reg,893035 +GOV,2018-06-06,14.2200,14.2700,False,13.8600,14.0800,reg,844930 +GOV,2018-06-07,14.1400,14.3700,False,14.1300,14.2500,reg,495032 +GOV,2018-06-08,14.1900,14.2800,False,14.1200,14.1400,reg,327506 diff --git a/company_library/GOVNI.csv b/company_library/GOVNI.csv index 7a330e73..58a18885 100644 --- a/company_library/GOVNI.csv +++ b/company_library/GOVNI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOVNI,2017-06-06,25.4400,25.4800,False,25.3900,25.4000,reg,64991 -GOVNI,2017-06-07,25.4800,25.4800,False,25.4100,25.4100,reg,66516 -GOVNI,2017-06-08,25.5130,25.6000,False,25.4800,25.5000,reg,75930 GOVNI,2017-06-09,25.5500,25.5899,False,25.5100,25.5100,reg,58054 GOVNI,2017-06-12,25.6500,25.8302,False,25.5500,25.6100,reg,52423 GOVNI,2017-06-13,25.7607,25.8480,False,25.6500,25.8000,reg,52962 @@ -249,3 +246,6 @@ GOVNI,2018-05-31,25.5800,25.5800,False,25.3800,25.4100,reg,10311 GOVNI,2018-06-01,25.5800,25.5800,False,25.5200,25.5700,reg,13194 GOVNI,2018-06-04,25.6000,25.6000,False,25.4113,25.5800,reg,30577 GOVNI,2018-06-05,25.6000,25.6000,False,25.4701,25.5500,reg,22143 +GOVNI,2018-06-06,25.6000,25.6000,False,25.4510,25.6000,reg,15551 +GOVNI,2018-06-07,25.6000,25.6000,False,25.5101,25.6000,reg,30484 +GOVNI,2018-06-08,25.5850,25.6000,False,25.5500,25.6000,reg,15729 diff --git a/company_library/GPAQ.csv b/company_library/GPAQ.csv index ef9f8cc9..8fc9fc66 100644 --- a/company_library/GPAQ.csv +++ b/company_library/GPAQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQ,2017-06-06,9.7100,9.7100,True,9.7100,9.7100,reg,0 -GPAQ,2017-06-07,9.7100,9.7100,True,9.7100,9.7100,reg,0 -GPAQ,2017-06-08,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-09,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-12,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-13,9.7100,9.7100,True,9.7100,9.7100,reg,0 @@ -249,3 +246,6 @@ GPAQ,2018-05-31,9.7200,9.7500,False,9.7200,9.7500,reg,2200 GPAQ,2018-06-01,9.7307,9.7525,False,9.7200,9.7500,reg,6025 GPAQ,2018-06-04,9.7307,9.7307,False,9.7307,9.7307,reg,0 GPAQ,2018-06-05,9.7200,9.7400,False,9.7200,9.7400,reg,13500 +GPAQ,2018-06-06,9.7200,9.7400,False,9.7200,9.7400,reg,13500 +GPAQ,2018-06-07,9.7200,9.7400,False,9.7200,9.7400,reg,13500 +GPAQ,2018-06-08,9.7200,9.7200,False,9.7200,9.7200,reg,0 diff --git a/company_library/GPAQU.csv b/company_library/GPAQU.csv index f27160dd..635e9ff1 100644 --- a/company_library/GPAQU.csv +++ b/company_library/GPAQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -GPAQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -GPAQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ GPAQU,2018-05-31,10.1000,10.1200,False,10.0800,10.1200,reg,126000 GPAQU,2018-06-01,10.1400,10.1400,False,10.1400,10.1400,reg,400 GPAQU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,0 GPAQU,2018-06-05,10.1400,10.1400,False,10.1400,10.1400,reg,0 +GPAQU,2018-06-06,10.1400,10.1400,False,10.1400,10.1400,reg,0 +GPAQU,2018-06-07,10.1400,10.1400,False,10.1400,10.1400,reg,0 +GPAQU,2018-06-08,10.1400,10.1400,False,10.1400,10.1400,reg,0 diff --git a/company_library/GPAQW.csv b/company_library/GPAQW.csv index 99cf2ea6..db9512f7 100644 --- a/company_library/GPAQW.csv +++ b/company_library/GPAQW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQW,2017-06-06,0.5250,0.5250,True,0.5250,0.5250,reg,0 -GPAQW,2017-06-07,0.5250,0.5250,True,0.5250,0.5250,reg,0 -GPAQW,2017-06-08,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-09,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-12,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-13,0.5250,0.5250,True,0.5250,0.5250,reg,0 @@ -249,3 +246,6 @@ GPAQW,2018-05-31,0.5000,0.5000,False,0.4610,0.4710,reg,37000 GPAQW,2018-06-01,0.4611,0.4611,False,0.4611,0.4611,reg,400 GPAQW,2018-06-04,0.4611,0.4611,False,0.4611,0.4611,reg,0 GPAQW,2018-06-05,0.4611,0.4611,False,0.4611,0.4611,reg,0 +GPAQW,2018-06-06,0.4611,0.4611,False,0.4611,0.4611,reg,0 +GPAQW,2018-06-07,0.4611,0.4611,False,0.4611,0.4611,reg,0 +GPAQW,2018-06-08,0.4611,0.4611,False,0.4611,0.4611,reg,0 diff --git a/company_library/GPC.csv b/company_library/GPC.csv new file mode 100644 index 00000000..37af0bfe --- /dev/null +++ b/company_library/GPC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GPC,2017-06-08,88.1388,89.1086,False,88.0322,89.0698,reg,610323 +GPC,2017-06-09,88.8370,88.9340,False,87.8091,88.1970,reg,692462 +GPC,2017-06-12,90.1559,90.5923,False,88.8370,88.8370,reg,566109 +GPC,2017-06-13,91.0189,91.1062,False,89.5449,90.1656,reg,579165 +GPC,2017-06-14,91.4068,92.2214,False,90.5438,90.6117,reg,795960 +GPC,2017-06-15,91.9693,92.0953,False,90.7474,90.8929,reg,617133 +GPC,2017-06-16,92.7160,92.7548,False,90.9123,91.8529,reg,1354037 +GPC,2017-06-19,90.6601,92.9681,False,90.5729,92.9390,reg,1010474 +GPC,2017-06-20,88.5073,90.2044,False,88.3425,90.1850,reg,877057 +GPC,2017-06-21,87.1691,88.7207,False,86.8879,88.5364,reg,974245 +GPC,2017-06-22,86.9558,87.4212,False,86.3157,87.1109,reg,919708 +GPC,2017-06-23,87.9934,88.1679,False,86.5776,86.9364,reg,2244190 +GPC,2017-06-26,88.4007,88.9049,False,87.8673,88.2358,reg,583841 +GPC,2017-06-27,88.1001,89.0213,False,87.8188,88.3328,reg,653648 +GPC,2017-06-28,89.1571,89.9038,False,88.4104,88.5267,reg,630702 +GPC,2017-06-29,88.3619,89.5934,False,87.9740,89.2152,reg,631075 +GPC,2017-06-30,89.9522,90.4177,False,88.4395,88.6140,reg,827470 +GPC,2017-07-05,86.4612,89.7922,False,86.1218,89.1280,reg,1818160 +GPC,2017-07-06,84.1145,85.9085,False,83.6005,84.4636,reg,1709881 +GPC,2017-07-07,84.2308,84.7448,False,83.9011,84.2114,reg,831414 +GPC,2017-07-10,82.5241,84.1920,False,82.3011,83.9981,reg,1406611 +GPC,2017-07-11,81.7192,82.7471,False,81.2828,82.4853,reg,1106656 +GPC,2017-07-12,81.4574,82.0198,False,81.0307,81.8938,reg,1455691 +GPC,2017-07-13,81.1665,81.5447,False,80.3034,81.5059,reg,2449690 +GPC,2017-07-14,80.8271,81.5835,False,80.7592,81.4671,reg,1129228 +GPC,2017-07-17,81.5253,82.0683,False,80.9143,80.9240,reg,1122245 +GPC,2017-07-18,80.4974,81.7192,False,80.1677,81.3895,reg,1322540 +GPC,2017-07-19,80.4489,80.8271,False,79.9252,80.7204,reg,3090036 +GPC,2017-07-20,79.2173,81.7483,False,78.4124,79.9252,reg,2548020 +GPC,2017-07-21,80.2064,80.8950,False,79.5179,79.6925,reg,1685375 +GPC,2017-07-24,79.3337,80.1870,False,79.0370,80.1289,reg,966366 +GPC,2017-07-25,80.7980,81.1422,False,79.6343,79.7119,reg,1045584 +GPC,2017-07-26,80.3034,81.0307,False,80.2840,80.9240,reg,970578 +GPC,2017-07-27,82.2235,82.4174,False,80.2646,80.4974,reg,1224376 +GPC,2017-07-28,81.3895,82.6405,False,80.7592,82.1653,reg,971327 +GPC,2017-07-31,82.3592,82.4659,False,81.5244,81.5544,reg,1976105 +GPC,2017-08-01,82.3883,82.7277,False,81.2925,82.4368,reg,968279 +GPC,2017-08-02,81.8744,82.6405,False,81.7677,82.0877,reg,655797 +GPC,2017-08-03,81.5641,82.3689,False,81.4865,81.7677,reg,560867 +GPC,2017-08-04,81.3410,81.8744,False,81.1665,81.7677,reg,524531 +GPC,2017-08-07,81.6029,81.8647,False,81.0210,81.3604,reg,438086 +GPC,2017-08-08,80.9240,82.0295,False,80.7980,81.6707,reg,539879 +GPC,2017-08-09,80.9531,81.1277,False,80.4004,80.7786,reg,650967 +GPC,2017-08-10,79.7992,80.6865,False,79.6052,80.4683,reg,556049 +GPC,2017-08-11,80.3034,80.4198,False,79.6149,79.6246,reg,470391 +GPC,2017-08-14,81.2344,81.3798,False,80.2161,80.7786,reg,679849 +GPC,2017-08-15,78.0439,79.8089,False,77.4427,79.5179,reg,2197309 +GPC,2017-08-16,79.7604,80.0804,False,78.2864,78.5385,reg,913936 +GPC,2017-08-17,79.0234,80.5361,False,78.9652,79.7507,reg,747484 +GPC,2017-08-18,79.1300,79.4888,False,78.7518,78.8100,reg,698841 +GPC,2017-08-21,80.1677,80.5943,False,78.8906,79.2755,reg,1011706 +GPC,2017-08-22,80.1386,80.6816,False,79.7119,80.4489,reg,632445 +GPC,2017-08-23,80.0707,80.2937,False,79.5955,79.8670,reg,483693 +GPC,2017-08-24,79.9834,80.7883,False,79.7216,80.4489,reg,665710 +GPC,2017-08-25,80.7786,81.3313,False,80.1483,80.1483,reg,516067 +GPC,2017-08-28,80.4392,81.0016,False,79.9543,80.9531,reg,411841 +GPC,2017-08-29,79.3531,80.3228,False,79.3143,79.8573,reg,543380 +GPC,2017-08-30,80.3907,80.5313,False,79.1591,79.3919,reg,621717 +GPC,2017-08-31,80.3228,81.0210,False,80.2452,80.4004,reg,1037592 +GPC,2017-09-01,81.3022,81.5835,False,80.5846,80.7107,reg,450126 +GPC,2017-09-05,81.7580,82.3495,False,81.0016,81.0016,reg,850665 +GPC,2017-09-06,82.7277,82.7665,False,81.8704,82.0780,reg,896468 +GPC,2017-09-07,82.5371,82.8792,False,82.1266,82.8792,reg,921763 +GPC,2017-09-08,83.4266,83.7394,False,82.4101,82.6251,reg,744465 +GPC,2017-09-11,83.8860,84.5409,False,83.3949,83.7492,reg,752145 +GPC,2017-09-12,84.4921,85.1567,False,84.0131,84.0815,reg,963894 +GPC,2017-09-13,84.9808,84.9906,False,84.2135,84.4432,reg,556258 +GPC,2017-09-14,84.4432,84.9612,False,84.1109,84.9612,reg,512631 +GPC,2017-09-15,84.6973,84.7755,False,84.0913,84.3748,reg,906759 +GPC,2017-09-18,84.9222,85.0199,False,84.4725,84.9222,reg,733759 +GPC,2017-09-19,83.9251,85.2838,False,82.9281,85.2056,reg,1150730 +GPC,2017-09-20,84.7658,85.2740,False,83.8958,84.0815,reg,851053 +GPC,2017-09-21,84.4041,85.0443,False,84.3259,84.8440,reg,408305 +GPC,2017-09-22,85.9974,86.1147,False,84.5018,84.5214,reg,765308 +GPC,2017-09-25,91.1193,95.4446,False,90.5132,94.8239,reg,4275233 +GPC,2017-09-26,92.0381,93.4945,False,91.4223,91.5885,reg,1768764 +GPC,2017-09-27,92.3313,92.7028,False,90.8260,92.0283,reg,1304528 +GPC,2017-09-28,93.0449,93.1915,False,91.7449,91.8231,reg,835196 +GPC,2017-09-29,93.4945,93.8855,False,92.8885,93.3186,reg,738023 +GPC,2017-10-02,94.1983,94.4915,False,92.8005,93.3381,reg,729472 +GPC,2017-10-03,93.7878,94.3645,False,93.2111,94.1983,reg,562041 +GPC,2017-10-04,93.3381,93.6118,False,92.9374,93.5923,reg,652103 +GPC,2017-10-05,93.6314,93.6411,False,92.8592,93.1622,reg,720756 +GPC,2017-10-06,93.3968,93.6851,False,93.1035,93.2795,reg,570463 +GPC,2017-10-09,93.0351,93.6802,False,92.9569,93.6020,reg,445350 +GPC,2017-10-10,93.3674,93.8171,False,93.0156,93.1622,reg,688023 +GPC,2017-10-11,93.3479,93.8171,False,93.0547,93.2404,reg,686888 +GPC,2017-10-12,93.6998,94.0223,False,92.6734,93.2795,reg,474501 +GPC,2017-10-13,93.6998,94.3254,False,93.3577,93.7193,reg,527897 +GPC,2017-10-16,93.8464,93.9735,False,93.2404,93.7096,reg,361949 +GPC,2017-10-17,94.6773,94.8336,False,93.9833,94.0908,reg,611929 +GPC,2017-10-18,95.8307,96.4074,False,94.9021,95.2246,reg,1235819 +GPC,2017-10-19,87.6884,90.4057,False,86.1342,90.2493,reg,2664861 +GPC,2017-10-20,86.6327,87.6200,False,86.1489,87.6200,reg,1601168 +GPC,2017-10-23,87.2583,87.8448,False,86.3199,86.6914,reg,1489576 +GPC,2017-10-24,86.9064,88.2944,False,86.8282,87.3756,reg,1168616 +GPC,2017-10-25,86.4665,87.1508,False,86.0756,87.0139,reg,695921 +GPC,2017-10-26,87.3854,88.0012,False,85.3620,86.4568,reg,980650 +GPC,2017-10-27,86.3590,87.1948,False,85.9680,87.0921,reg,751726 +GPC,2017-10-30,86.0560,86.5936,False,85.6846,86.2124,reg,625737 +GPC,2017-10-31,86.2417,86.7207,False,85.8410,86.1733,reg,569575 +GPC,2017-11-01,85.4598,86.7989,False,85.4011,86.7989,reg,618256 +GPC,2017-11-02,86.5350,86.7793,False,84.5018,85.3913,reg,624222 +GPC,2017-11-03,85.8214,86.7011,False,85.7823,86.5545,reg,567549 +GPC,2017-11-06,85.2936,86.0550,False,85.0297,86.0462,reg,568950 +GPC,2017-11-07,84.4823,85.8263,False,84.1109,85.2154,reg,729740 +GPC,2017-11-08,84.0815,84.8440,False,83.8958,84.7071,reg,1555250 +GPC,2017-11-09,83.6319,84.3650,False,83.2800,83.7492,reg,1015506 +GPC,2017-11-10,83.5244,84.4139,False,83.0845,83.1432,reg,1228194 +GPC,2017-11-13,83.3680,84.0620,False,82.9183,83.1432,reg,943211 +GPC,2017-11-14,84.0718,85.4109,False,83.8469,84.1206,reg,711024 +GPC,2017-11-15,83.0845,86.3297,False,82.9183,83.4853,reg,657194 +GPC,2017-11-16,84.0522,84.1206,False,82.8011,83.2996,reg,717352 +GPC,2017-11-17,84.1891,84.8440,False,83.8665,84.0131,reg,572722 +GPC,2017-11-20,84.3161,84.6387,False,83.9643,84.1891,reg,519938 +GPC,2017-11-21,84.0131,84.6485,False,83.3484,84.6485,reg,1108633 +GPC,2017-11-22,84.9515,85.2643,False,83.9838,84.0131,reg,390794 +GPC,2017-11-27,85.6455,85.7628,False,84.9612,85.0003,reg,675481 +GPC,2017-11-28,87.3267,87.3951,False,85.6748,85.6748,reg,949606 +GPC,2017-11-29,89.4380,89.7997,False,87.4538,87.4538,reg,963259 +GPC,2017-11-30,90.8749,91.0753,False,89.2523,89.4674,reg,1292672 +GPC,2017-12-01,90.7674,91.2268,False,88.9200,90.9922,reg,1098679 +GPC,2017-12-04,91.8426,92.0479,False,91.1779,91.2463,reg,1019692 +GPC,2017-12-05,92.0381,93.0938,False,91.2952,92.6148,reg,913581 +GPC,2017-12-06,91.6080,92.4193,False,91.3050,91.8035,reg,1343776 +GPC,2017-12-07,92.3514,92.8633,False,91.4357,91.4357,reg,1320795 +GPC,2017-12-08,93.3851,93.5033,False,92.2775,92.7156,reg,774383 +GPC,2017-12-11,92.0461,93.1784,False,91.5539,93.1291,reg,711430 +GPC,2017-12-12,91.2979,92.5089,False,90.9041,91.2979,reg,710844 +GPC,2017-12-13,91.8197,92.3612,False,91.1502,91.1502,reg,706825 +GPC,2017-12-14,90.0672,91.8886,False,90.0180,91.7606,reg,763514 +GPC,2017-12-15,90.5595,91.9575,False,90.1656,91.0222,reg,1273417 +GPC,2017-12-18,91.9969,92.2726,False,91.0074,91.4357,reg,580694 +GPC,2017-12-19,91.5736,92.5187,False,91.5736,92.3809,reg,578303 +GPC,2017-12-20,91.7803,92.2627,False,91.3431,92.1151,reg,446424 +GPC,2017-12-21,93.0701,93.1193,False,91.8468,92.1347,reg,609886 +GPC,2017-12-22,93.6411,94.0645,False,93.0898,93.4737,reg,765255 +GPC,2017-12-26,93.9168,94.4780,False,93.3950,93.4836,reg,339854 +GPC,2017-12-27,94.1925,94.2811,False,93.6608,93.9857,reg,430542 +GPC,2017-12-28,94.0054,94.3697,False,92.9717,94.1925,reg,516863 +GPC,2017-12-29,93.5427,94.4485,False,93.5131,93.9266,reg,494889 +GPC,2018-01-02,95.0884,95.6299,False,94.0645,94.0645,reg,944962 +GPC,2018-01-03,95.7973,95.9745,False,94.9900,95.2755,reg,647326 +GPC,2018-01-04,95.9056,96.9197,False,95.4625,96.1616,reg,650341 +GPC,2018-01-05,95.9942,96.2207,False,94.7044,96.0730,reg,681376 +GPC,2018-01-08,96.4668,97.0378,False,95.9942,96.2305,reg,836175 +GPC,2018-01-09,97.4218,97.7664,False,96.6342,96.6342,reg,1006357 +GPC,2018-01-10,97.8649,98.1012,False,96.7720,96.8803,reg,912939 +GPC,2018-01-11,100.3263,100.3952,False,97.4021,97.8550,reg,886890 +GPC,2018-01-12,101.6849,101.7932,False,100.0604,100.3755,reg,1026097 +GPC,2018-01-16,101.2124,103.2602,False,101.1139,102.4332,reg,1070906 +GPC,2018-01-17,101.8819,102.1969,False,101.2320,101.4979,reg,633524 +GPC,2018-01-18,101.3403,102.2264,False,100.5724,102.1477,reg,610554 +GPC,2018-01-19,102.5317,102.8369,False,101.5471,101.5471,reg,612959 +GPC,2018-01-22,102.5218,102.6400,False,101.3994,102.6400,reg,738708 +GPC,2018-01-23,103.1125,103.2799,False,102.0297,102.2855,reg,542733 +GPC,2018-01-24,104.9832,105.1013,False,102.7286,103.3784,reg,726655 +GPC,2018-01-25,104.6681,105.1604,False,103.6349,104.3039,reg,860228 +GPC,2018-01-26,105.9185,105.9678,False,104.3826,104.8946,reg,504592 +GPC,2018-01-29,105.3573,106.0859,False,105.1703,105.9185,reg,579738 +GPC,2018-01-30,103.5654,105.2589,False,103.2405,105.0423,reg,674009 +GPC,2018-01-31,102.4627,104.2448,False,101.6259,103.7427,reg,2011061 +GPC,2018-02-01,101.6160,102.6990,False,101.1927,101.7834,reg,910126 +GPC,2018-02-02,100.6118,102.5317,False,100.3263,101.3994,reg,1091379 +GPC,2018-02-05,98.1307,101.2813,False,98.1208,99.8241,reg,1488141 +GPC,2018-02-06,98.5147,99.0759,False,95.4133,96.7622,reg,1221077 +GPC,2018-02-07,97.7369,100.2573,False,97.6384,98.4162,reg,1025756 +GPC,2018-02-08,94.8226,98.8888,False,94.7930,97.7959,reg,1450746 +GPC,2018-02-09,95.5512,96.5248,False,91.3865,95.6201,reg,1291005 +GPC,2018-02-12,96.2108,97.1068,False,95.0293,96.5751,reg,951601 +GPC,2018-02-13,95.2361,96.6342,False,94.5961,96.2797,reg,1101406 +GPC,2018-02-14,97.4218,97.7861,False,94.5469,94.8127,reg,922798 +GPC,2018-02-15,99.3515,99.3614,False,97.0477,97.9633,reg,979627 +GPC,2018-02-16,98.2882,99.5189,False,97.5695,98.9380,reg,1112191 +GPC,2018-02-20,93.2079,95.3936,False,92.9421,95.0687,reg,1711150 +GPC,2018-02-21,91.8985,93.3265,False,91.0714,92.9421,reg,1258468 +GPC,2018-02-22,91.4948,93.3654,False,91.0222,92.0954,reg,975373 +GPC,2018-02-23,93.0701,93.1390,False,91.2388,91.8886,reg,821179 +GPC,2018-02-26,93.4048,93.5624,False,92.4006,93.2473,reg,659373 +GPC,2018-02-27,91.1305,93.7396,False,91.1305,93.6608,reg,797568 +GPC,2018-02-28,90.4216,92.0954,False,90.4019,91.4456,reg,975863 +GPC,2018-03-01,89.9983,91.1847,False,89.1023,90.3133,reg,883878 +GPC,2018-03-02,89.4568,89.8703,False,88.7676,89.4961,reg,1017538 +GPC,2018-03-05,90.3625,90.7662,False,88.6691,88.9842,reg,683921 +GPC,2018-03-06,91.1010,91.2093,False,89.7029,90.5398,reg,736131 +GPC,2018-03-07,90.2444,90.7514,False,89.4961,90.2050,reg,696817 +GPC,2018-03-08,89.8276,90.6265,False,89.5845,90.5917,reg,684421 +GPC,2018-03-09,91.9115,91.9512,False,89.7581,90.4627,reg,542725 +GPC,2018-03-12,91.6635,92.4276,False,90.9192,91.9115,reg,860479 +GPC,2018-03-13,91.0284,92.2986,False,90.7307,92.0306,reg,628407 +GPC,2018-03-14,89.6887,91.4749,False,89.4902,91.3360,reg,826497 +GPC,2018-03-15,89.5597,90.3139,False,89.2471,89.8673,reg,716672 +GPC,2018-03-16,90.0856,90.7837,False,89.2322,89.7383,reg,3776298 +GPC,2018-03-19,89.7978,90.9490,False,89.3066,90.0757,reg,699734 +GPC,2018-03-20,90.0856,90.5322,False,89.3116,90.1452,reg,610966 +GPC,2018-03-21,89.7879,90.6215,False,89.7581,90.1749,reg,549299 +GPC,2018-03-22,87.3070,89.5794,False,87.2177,89.2520,reg,719905 +GPC,2018-03-23,85.8582,88.0414,False,85.7887,87.5254,reg,800682 +GPC,2018-03-26,87.9322,88.1605,False,86.5330,86.7811,reg,746383 +GPC,2018-03-27,87.9223,89.1925,False,87.5055,88.0910,reg,647342 +GPC,2018-03-28,88.0017,89.2520,False,87.5651,88.3292,reg,906559 +GPC,2018-03-29,89.1528,89.7284,False,88.3986,88.4879,reg,719918 +GPC,2018-04-02,86.0964,89.1022,False,85.1437,88.7162,reg,803576 +GPC,2018-04-03,87.4559,87.5452,False,86.1162,86.5727,reg,809914 +GPC,2018-04-04,89.0437,89.2543,False,86.6124,86.6223,reg,581381 +GPC,2018-04-05,89.9665,90.4032,False,88.4879,89.3612,reg,1011778 +GPC,2018-04-06,88.5773,90.2642,False,87.4757,89.5894,reg,1417715 +GPC,2018-04-09,88.1307,89.3513,False,88.0116,88.8055,reg,653974 +GPC,2018-04-10,89.6788,90.3139,False,88.7261,88.8948,reg,709765 +GPC,2018-04-11,88.9742,89.4704,False,88.3490,89.0238,reg,427600 +GPC,2018-04-12,89.4406,89.9911,False,89.1430,89.2719,reg,547281 +GPC,2018-04-13,88.8353,92.0406,False,88.5067,91.5940,reg,763571 +GPC,2018-04-16,89.9665,90.1253,False,88.6368,89.1528,reg,736890 +GPC,2018-04-17,90.0459,90.5074,False,89.5994,90.1253,reg,523438 +GPC,2018-04-18,90.6612,91.2665,False,90.0856,90.5322,reg,948857 +GPC,2018-04-19,87.4658,89.6291,False,86.3544,88.2002,reg,1963780 +GPC,2018-04-20,87.0788,87.9719,False,86.2254,87.4757,reg,1242247 +GPC,2018-04-23,88.1108,88.3093,False,86.7315,86.9696,reg,1148053 +GPC,2018-04-24,87.7238,89.6391,False,87.3864,88.2498,reg,1082790 +GPC,2018-04-25,88.1406,88.7658,False,87.3170,87.4956,reg,974106 +GPC,2018-04-26,88.3093,89.8203,False,87.9670,88.5078,reg,1410517 +GPC,2018-04-27,90.2345,90.3933,False,88.2150,88.2299,reg,1150599 +GPC,2018-04-30,87.6444,90.5520,False,87.3964,90.5123,reg,1946051 +GPC,2018-05-01,88.0017,88.3192,False,86.6819,87.5551,reg,962286 +GPC,2018-05-02,87.2673,88.4979,False,86.8208,88.2002,reg,3442458 +GPC,2018-05-03,87.9421,88.2696,False,86.8903,87.4956,reg,1750975 +GPC,2018-05-04,89.2322,89.6490,False,87.2872,87.6841,reg,955633 +GPC,2018-05-07,89.1131,89.5000,False,88.4780,89.2421,reg,934003 +GPC,2018-05-08,89.0933,89.6093,False,88.5376,89.4704,reg,884120 +GPC,2018-05-09,89.5001,89.7185,False,88.2399,89.3910,reg,1062778 +GPC,2018-05-10,89.8772,90.0856,False,89.3215,89.6093,reg,503947 +GPC,2018-05-11,90.6810,90.9986,False,89.2620,89.7482,reg,576853 +GPC,2018-05-14,91.0482,91.3757,False,90.3337,90.6910,reg,462926 +GPC,2018-05-15,90.9787,91.0780,False,90.4925,90.7505,reg,1121834 +GPC,2018-05-16,91.7429,92.1497,False,91.2467,91.2467,reg,559830 +GPC,2018-05-17,91.9612,92.2093,False,91.4948,91.6535,reg,528450 +GPC,2018-05-18,91.6635,92.4474,False,91.3062,92.0703,reg,645400 +GPC,2018-05-21,92.8047,92.9833,False,91.7230,92.2093,reg,810232 +GPC,2018-05-22,91.0780,94.0947,False,90.9589,93.3505,reg,2124238 +GPC,2018-05-23,90.4429,90.9787,False,89.8574,90.6711,reg,977983 +GPC,2018-05-24,91.0482,91.2368,False,89.4108,90.2246,reg,599275 +GPC,2018-05-25,90.7803,91.3528,False,90.5123,90.9192,reg,464315 +GPC,2018-05-29,89.6688,90.5719,False,89.1836,90.2543,reg,618030 +GPC,2018-05-30,90.9887,91.5543,False,89.6887,90.0261,reg,638592 +GPC,2018-05-31,90.0955,90.8795,False,89.5101,90.8795,reg,1432418 +GPC,2018-06-01,90.7703,91.4948,False,90.0063,90.3337,reg,504903 +GPC,2018-06-04,92.2489,92.5467,False,90.8001,91.0482,reg,790266 +GPC,2018-06-05,92.5863,92.9039,False,92.0009,92.1596,reg,682230 +GPC,2018-06-06,93.4100,93.5092,False,92.6360,92.8146,reg,592690 +GPC,2018-06-07,94.4200,94.8200,False,93.5200,93.5800,reg,890337 diff --git a/company_library/GPIC.csv b/company_library/GPIC.csv index 73c01530..6ae0fdb6 100644 --- a/company_library/GPIC.csv +++ b/company_library/GPIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPIC,2017-06-06,9.8859,9.8859,False,9.8859,9.8859,reg,207 -GPIC,2017-06-07,9.8365,9.8859,False,9.3916,9.3916,reg,7031 -GPIC,2017-06-08,9.8859,9.8859,False,9.8859,9.8859,reg,1120 GPIC,2017-06-09,10.5186,10.5582,False,9.7475,9.8365,reg,21979 GPIC,2017-06-12,10.4000,10.4000,False,10.4000,10.4000,reg,240 GPIC,2017-06-13,10.8745,10.8745,False,9.8958,9.8958,reg,2277 @@ -249,3 +246,6 @@ GPIC,2018-05-31,8.8400,8.8400,False,8.8400,8.8400,reg,176 GPIC,2018-06-01,8.7500,8.7500,False,8.6253,8.6500,reg,2683 GPIC,2018-06-04,8.8000,8.8800,False,8.5170,8.7462,reg,3008 GPIC,2018-06-05,8.9000,8.9000,False,8.8600,8.8600,reg,253 +GPIC,2018-06-06,8.5300,8.8000,False,8.5300,8.8000,reg,856 +GPIC,2018-06-07,8.6800,8.6800,False,8.5100,8.5100,reg,555 +GPIC,2018-06-08,8.7000,8.8000,False,8.6499,8.7900,reg,7462 diff --git a/company_library/GPN.csv b/company_library/GPN.csv new file mode 100644 index 00000000..deac6bb5 --- /dev/null +++ b/company_library/GPN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GPN,2017-06-08,91.0538,92.1463,False,90.3640,91.9835,reg,1056400 +GPN,2017-06-09,89.0743,91.1287,False,88.3655,91.1137,reg,1719679 +GPN,2017-06-12,89.4742,90.0740,False,87.2748,88.6345,reg,1392383 +GPN,2017-06-13,90.7738,91.4137,False,89.9740,89.9741,reg,926448 +GPN,2017-06-14,90.3740,91.1537,False,89.8041,90.9838,reg,698618 +GPN,2017-06-15,90.3140,90.6739,False,88.6045,89.3542,reg,839791 +GPN,2017-06-16,89.5242,90.2840,False,89.1543,90.2840,reg,1159186 +GPN,2017-06-19,89.7241,90.7039,False,89.3542,89.8841,reg,679516 +GPN,2017-06-20,89.0843,90.5439,False,89.0243,89.4442,reg,616727 +GPN,2017-06-21,89.5842,90.0440,False,88.9244,89.2543,reg,862818 +GPN,2017-06-22,90.4539,90.8238,False,89.0743,89.6842,reg,914857 +GPN,2017-06-23,91.2337,91.3937,False,90.0841,90.8338,reg,1175950 +GPN,2017-06-26,90.2240,91.8635,False,90.0840,91.2937,reg,515220 +GPN,2017-06-27,89.8341,90.5939,False,89.3842,90.0540,reg,793109 +GPN,2017-06-28,91.8535,91.9435,False,89.5642,90.4839,reg,1066161 +GPN,2017-06-29,90.3839,91.8035,False,89.6342,91.6036,reg,971553 +GPN,2017-06-30,90.2940,91.2137,False,90.2940,90.9938,reg,665163 +GPN,2017-07-05,89.8541,90.6389,False,89.4042,90.0740,reg,947245 +GPN,2017-07-06,88.3845,89.2243,False,88.0246,89.2243,reg,963428 +GPN,2017-07-07,88.9644,89.5542,False,88.3845,88.7444,reg,864656 +GPN,2017-07-10,88.6245,89.3343,False,87.9646,88.7244,reg,1331041 +GPN,2017-07-11,88.2846,88.7144,False,87.8348,88.4545,reg,1173137 +GPN,2017-07-12,90.1640,90.2140,False,88.7844,88.7844,reg,748235 +GPN,2017-07-13,90.6539,90.8638,False,89.9541,90.4939,reg,727160 +GPN,2017-07-14,91.8335,91.8835,False,90.2840,90.8638,reg,840765 +GPN,2017-07-17,91.3437,92.1434,False,89.3842,92.1035,reg,1427874 +GPN,2017-07-18,91.6836,91.7136,False,90.4139,90.9138,reg,870365 +GPN,2017-07-19,92.7733,92.9532,False,91.6936,92.0535,reg,933708 +GPN,2017-07-20,93.5830,93.8430,False,92.4933,92.7533,reg,1166038 +GPN,2017-07-21,93.7530,94.2927,False,93.3621,93.6030,reg,894026 +GPN,2017-07-24,94.7727,94.9726,False,93.5080,93.8230,reg,766930 +GPN,2017-07-25,94.9826,95.5625,False,94.5428,95.0226,reg,836992 +GPN,2017-07-26,95.2725,95.4125,False,94.5577,95.0226,reg,662799 +GPN,2017-07-27,94.5927,95.6524,False,93.7530,95.4625,reg,861908 +GPN,2017-07-28,94.4928,95.0726,False,93.9239,94.1329,reg,600059 +GPN,2017-07-31,94.3428,95.3325,False,94.1329,94.9026,reg,798575 +GPN,2017-08-01,95.4825,95.5025,False,94.3828,94.9726,reg,1007935 +GPN,2017-08-02,95.3825,95.6924,False,94.3128,95.3825,reg,1298914 +GPN,2017-08-03,95.1226,95.3925,False,92.7933,94.4228,reg,2136436 +GPN,2017-08-04,97.6918,97.9618,False,95.2725,95.7024,reg,2128728 +GPN,2017-08-07,96.7321,97.9118,False,96.6421,97.5419,reg,2060242 +GPN,2017-08-08,96.9221,97.4919,False,96.1223,96.2822,reg,1130320 +GPN,2017-08-09,95.9923,97.1420,False,95.9324,96.9721,reg,1482369 +GPN,2017-08-10,93.6130,96.1823,False,93.4731,95.8024,reg,1305551 +GPN,2017-08-11,93.2831,94.3428,False,93.1831,93.5630,reg,930324 +GPN,2017-08-14,94.4528,94.9126,False,94.0529,94.1729,reg,922348 +GPN,2017-08-15,94.2928,94.9726,False,94.2928,94.5428,reg,787302 +GPN,2017-08-16,94.5727,94.8627,False,94.1829,94.4028,reg,789161 +GPN,2017-08-17,93.6430,95.0226,False,93.6030,94.3928,reg,606826 +GPN,2017-08-18,93.7330,94.2428,False,93.4231,93.7130,reg,773087 +GPN,2017-08-21,94.5428,94.5827,False,93.5330,93.6630,reg,857678 +GPN,2017-08-22,95.8224,95.9224,False,94.5927,94.7127,reg,583912 +GPN,2017-08-23,94.5527,95.8124,False,94.2628,95.4625,reg,659621 +GPN,2017-08-24,94.2328,94.9426,False,94.0229,94.7127,reg,464316 +GPN,2017-08-25,93.3231,94.6927,False,93.0242,94.3428,reg,669249 +GPN,2017-08-28,93.8430,93.9829,False,93.2731,93.6230,reg,562869 +GPN,2017-08-29,93.9629,94.1829,False,92.8751,93.1931,reg,493388 +GPN,2017-08-30,94.4928,94.5727,False,93.5330,93.9129,reg,565803 +GPN,2017-08-31,95.4625,95.6624,False,94.4928,94.9726,reg,692465 +GPN,2017-09-01,95.4925,96.0923,False,95.1923,95.7624,reg,390113 +GPN,2017-09-05,94.8227,95.7224,False,94.3628,95.1126,reg,655083 +GPN,2017-09-06,94.7427,95.3775,False,94.6327,95.1226,reg,631520 +GPN,2017-09-07,95.9623,96.1323,False,94.5128,94.8227,reg,649364 +GPN,2017-09-08,95.0626,96.1123,False,94.6269,95.8424,reg,1047840 +GPN,2017-09-11,96.4722,96.8871,False,94.6827,95.5525,reg,924407 +GPN,2017-09-12,98.0517,98.1117,False,96.7521,96.9721,reg,1176140 +GPN,2017-09-13,97.3519,98.0717,False,97.1220,97.9718,reg,887300 +GPN,2017-09-14,97.0120,97.8119,False,96.7021,97.0520,reg,1089167 +GPN,2017-09-15,97.5419,97.7819,False,96.8320,96.9820,reg,1334096 +GPN,2017-09-18,96.9720,97.8419,False,96.6721,97.6819,reg,1108025 +GPN,2017-09-19,96.0622,97.1520,False,96.0522,97.1520,reg,842213 +GPN,2017-09-20,95.6023,96.5821,False,95.1024,96.1522,reg,1056303 +GPN,2017-09-21,96.3221,96.5321,False,95.3323,95.5423,reg,683542 +GPN,2017-09-22,95.8022,97.1720,False,95.1324,96.5121,reg,810317 +GPN,2017-09-25,94.1825,95.8622,False,93.9226,95.6423,reg,1572028 +GPN,2017-09-26,94.3325,94.9324,False,93.6136,94.3125,reg,1334762 +GPN,2017-09-27,94.4625,95.5423,False,94.3825,94.8124,reg,1208896 +GPN,2017-09-28,93.9226,94.5125,False,92.9528,94.1725,reg,1179306 +GPN,2017-09-29,95.0124,95.0424,False,93.6026,93.9026,reg,835678 +GPN,2017-10-02,96.1122,96.1922,False,94.9874,95.1923,reg,1054105 +GPN,2017-10-03,96.6021,97.7919,False,96.0822,96.3021,reg,1133363 +GPN,2017-10-04,96.4021,96.8520,False,95.7322,96.8520,reg,1015295 +GPN,2017-10-05,96.7720,97.2720,False,95.8622,96.3721,reg,779260 +GPN,2017-10-06,96.9320,97.1970,False,96.2521,96.4521,reg,629537 +GPN,2017-10-09,98.1318,99.1316,False,96.7521,96.9420,reg,865965 +GPN,2017-10-10,98.5017,100.3214,False,98.0718,98.6117,reg,1622526 +GPN,2017-10-11,99.0516,99.5915,False,98.3418,99.2816,reg,1030071 +GPN,2017-10-12,99.0416,99.8915,False,98.6317,98.9516,reg,723497 +GPN,2017-10-13,99.6215,100.0914,False,99.0316,99.3816,reg,579472 +GPN,2017-10-16,99.3216,100.1814,False,99.0016,99.8715,reg,727412 +GPN,2017-10-17,97.6619,99.2916,False,97.5019,99.2816,reg,901954 +GPN,2017-10-18,96.8520,98.1118,False,96.7421,97.6719,reg,968274 +GPN,2017-10-19,96.7920,96.8474,False,96.0322,96.2321,reg,923083 +GPN,2017-10-20,97.1520,97.3519,False,96.4721,97.0420,reg,928116 +GPN,2017-10-23,97.4219,97.8518,False,97.1370,97.4819,reg,1236378 +GPN,2017-10-24,97.7219,97.9918,False,97.4019,97.9518,reg,549126 +GPN,2017-10-25,99.5015,99.5415,False,97.7419,97.7419,reg,915108 +GPN,2017-10-26,100.3814,100.5613,False,99.2416,99.7415,reg,1796716 +GPN,2017-10-27,101.5512,101.5712,False,99.8715,100.7813,reg,1116324 +GPN,2017-10-30,101.8611,101.9711,False,100.9913,101.3212,reg,738101 +GPN,2017-10-31,103.9307,103.9807,False,101.3812,101.9911,reg,1720292 +GPN,2017-11-01,102.5310,104.4506,False,102.1111,104.3706,reg,1055552 +GPN,2017-11-02,102.7909,102.8309,False,101.6911,102.4810,reg,687774 +GPN,2017-11-03,103.5908,104.0507,False,103.0109,103.6108,reg,1103218 +GPN,2017-11-06,104.2507,104.8106,False,103.6002,103.7508,reg,1097516 +GPN,2017-11-07,103.8807,104.3806,False,103.1109,104.3806,reg,1253047 +GPN,2017-11-08,101.6311,103.7308,False,100.0214,103.0909,reg,2263410 +GPN,2017-11-09,99.3016,101.3112,False,97.8818,101.2812,reg,1781758 +GPN,2017-11-10,98.8317,99.9415,False,98.1518,99.1116,reg,1142860 +GPN,2017-11-13,99.5815,99.6665,False,98.3018,98.3018,reg,1367074 +GPN,2017-11-14,101.3212,101.4712,False,99.1216,99.4316,reg,1072172 +GPN,2017-11-15,99.3716,101.2812,False,99.0116,100.9913,reg,1131869 +GPN,2017-11-16,100.2014,101.1012,False,99.6815,99.8215,reg,862589 +GPN,2017-11-17,100.0114,100.1464,False,99.3916,99.8115,reg,623234 +GPN,2017-11-20,101.0613,101.5364,False,100.1814,100.4614,reg,696054 +GPN,2017-11-21,103.1909,103.1909,False,101.1712,101.5012,reg,1017435 +GPN,2017-11-22,102.4110,103.3508,False,102.0711,103.1509,reg,659497 +GPN,2017-11-27,103.8707,104.1707,False,102.7209,103.7608,reg,686347 +GPN,2017-11-28,103.5308,104.8805,False,103.4111,104.3306,reg,838236 +GPN,2017-11-29,98.9416,103.6508,False,98.8717,103.6508,reg,1837349 +GPN,2017-11-30,100.5413,100.7313,False,98.7117,99.4416,reg,1725694 +GPN,2017-12-01,100.7313,100.9913,False,98.3018,100.4414,reg,1093707 +GPN,2017-12-04,95.9422,101.4712,False,95.3023,101.2312,reg,2119253 +GPN,2017-12-05,96.6121,97.6519,False,95.3523,95.9422,reg,1328567 +GPN,2017-12-06,97.1720,98.4617,False,96.3221,96.6321,reg,1630742 +GPN,2017-12-07,99.1716,99.5515,False,97.4419,97.4419,reg,709782 +GPN,2017-12-08,99.3516,99.8265,False,98.9816,99.3716,reg,639007 +GPN,2017-12-11,100.2014,100.4914,False,98.8017,99.1616,reg,866231 +GPN,2017-12-12,100.1214,100.7113,False,99.6315,100.1214,reg,892820 +GPN,2017-12-13,99.3416,101.3512,False,99.0516,100.4114,reg,1049833 +GPN,2017-12-14,99.5316,100.1615,False,99.3116,99.4916,reg,1269885 +GPN,2017-12-15,100.8214,101.4414,False,99.5916,100.1315,reg,2747251 +GPN,2017-12-18,101.3514,102.2563,False,100.6315,101.5414,reg,1003716 +GPN,2017-12-19,102.7113,102.8813,False,100.8514,101.3714,reg,1218007 +GPN,2017-12-20,101.7114,103.3762,False,101.6214,102.8113,reg,734217 +GPN,2017-12-21,100.3615,102.2213,False,99.8115,102.0313,reg,1119040 +GPN,2017-12-22,100.3515,100.6315,False,99.9515,100.2915,reg,548734 +GPN,2017-12-26,100.7215,101.0014,False,99.5616,100.0515,reg,440802 +GPN,2017-12-27,100.3215,101.0114,False,99.7415,101.0114,reg,1077759 +GPN,2017-12-28,100.3115,100.4015,False,99.5966,100.3415,reg,948161 +GPN,2017-12-29,100.2315,100.7415,False,99.9715,100.5915,reg,844418 +GPN,2018-01-02,99.5516,100.9414,False,98.8116,100.6815,reg,1150420 +GPN,2018-01-03,101.7014,102.5613,False,99.7815,100.0215,reg,1221598 +GPN,2018-01-04,103.6412,103.7412,False,102.2063,102.3113,reg,1121874 +GPN,2018-01-05,103.5512,104.2412,False,102.9813,103.8412,reg,1001729 +GPN,2018-01-08,104.1712,104.8211,False,103.0713,103.5412,reg,577055 +GPN,2018-01-09,104.8011,106.5110,False,104.6211,105.3511,reg,1353435 +GPN,2018-01-10,103.5612,104.4611,False,103.0013,104.4611,reg,1222986 +GPN,2018-01-11,103.9912,104.1812,False,102.7513,103.7212,reg,658275 +GPN,2018-01-12,103.2512,104.5411,False,102.9513,104.5411,reg,843457 +GPN,2018-01-16,104.5911,105.4011,False,103.5112,103.6112,reg,1553288 +GPN,2018-01-17,105.7910,106.1610,False,104.7011,104.9911,reg,804918 +GPN,2018-01-18,106.1710,106.7709,False,105.2221,106.0410,reg,642029 +GPN,2018-01-19,108.0008,108.0508,False,104.6411,106.8709,reg,1077177 +GPN,2018-01-22,109.0907,109.1507,False,107.2559,107.7309,reg,875418 +GPN,2018-01-23,109.8807,109.9907,False,108.6608,109.1607,reg,1216075 +GPN,2018-01-24,112.1605,112.2605,False,110.1507,110.2306,reg,1325386 +GPN,2018-01-25,112.1905,113.1004,False,111.9305,112.6604,reg,846320 +GPN,2018-01-26,113.2504,113.2504,False,111.9405,112.4805,reg,682045 +GPN,2018-01-29,112.4105,113.2504,False,111.9005,112.8704,reg,792499 +GPN,2018-01-30,111.3706,112.6304,False,110.5106,111.5005,reg,717440 +GPN,2018-01-31,111.7705,112.8904,False,111.1606,111.7805,reg,941578 +GPN,2018-02-01,111.5805,112.2055,False,110.6806,111.6605,reg,964985 +GPN,2018-02-02,108.7108,110.9306,False,108.5908,110.9306,reg,1053201 +GPN,2018-02-05,104.9711,109.4007,False,104.7211,108.0308,reg,1013183 +GPN,2018-02-06,106.0010,106.3310,False,101.5824,103.2912,reg,1256877 +GPN,2018-02-07,106.3110,108.0508,False,105.4211,105.4211,reg,770089 +GPN,2018-02-08,100.5815,106.9709,False,100.4715,106.3810,reg,1454498 +GPN,2018-02-09,103.9212,104.8411,False,99.4416,101.2814,reg,1575669 +GPN,2018-02-12,106.3910,107.3809,False,104.3811,104.8611,reg,1900242 +GPN,2018-02-13,106.8409,108.0608,False,105.4561,105.5310,reg,1248813 +GPN,2018-02-14,107.5709,108.1308,False,104.6961,106.1710,reg,1503777 +GPN,2018-02-15,112.3405,112.3605,False,105.7010,106.7509,reg,2883485 +GPN,2018-02-16,114.3403,114.8503,False,112.4205,112.6804,reg,1686790 +GPN,2018-02-20,114.7203,115.2302,False,113.6904,113.9903,reg,1343004 +GPN,2018-02-21,112.2305,115.2302,False,112.2105,114.7303,reg,870872 +GPN,2018-02-22,112.0105,113.8403,False,111.6905,112.9904,reg,960842 +GPN,2018-02-23,114.4503,114.5003,False,112.3516,112.8504,reg,1061841 +GPN,2018-02-26,114.6903,114.9902,False,113.6604,114.7903,reg,831714 +GPN,2018-02-27,114.1903,114.9402,False,113.1004,114.6503,reg,1964035 +GPN,2018-02-28,113.3804,115.4602,False,113.3304,114.6903,reg,1756322 +GPN,2018-03-01,111.4405,114.5803,False,111.0406,113.6104,reg,1594826 +GPN,2018-03-02,113.4404,113.7304,False,110.0357,110.9906,reg,1440874 +GPN,2018-03-05,113.7204,114.2303,False,111.6005,112.8604,reg,1550058 +GPN,2018-03-06,114.1703,114.7903,False,113.0604,113.7903,reg,879843 +GPN,2018-03-07,114.3003,114.6303,False,113.0404,113.0404,reg,602909 +GPN,2018-03-08,114.5203,114.8903,False,113.8213,114.3203,reg,578283 +GPN,2018-03-09,117.2101,117.6700,False,115.0402,115.0402,reg,658184 +GPN,2018-03-12,117.8200,118.0800,False,116.7802,117.6500,reg,769251 +GPN,2018-03-13,117.2401,118.2900,False,116.6201,118.2600,reg,1130220 +GPN,2018-03-14,117.8700,118.3300,False,116.4601,117.8900,reg,892329 +GPN,2018-03-15,118.2100,118.4200,False,117.4000,118.1700,reg,729853 +GPN,2018-03-16,118.0100,118.9400,False,117.6800,118.2000,reg,1227454 +GPN,2018-03-19,116.5500,117.6900,False,115.2100,117.6900,reg,990248 +GPN,2018-03-20,117.7000,118.3000,False,116.0700,116.7200,reg,742751 +GPN,2018-03-21,116.5300,118.3250,False,116.4300,117.9300,reg,699428 +GPN,2018-03-22,113.5100,116.3200,False,113.4600,115.6700,reg,810564 +GPN,2018-03-23,111.1800,114.4800,False,111.0800,113.5300,reg,736689 +GPN,2018-03-26,114.4100,114.6200,False,111.5100,112.6700,reg,799937 +GPN,2018-03-27,111.1200,115.1500,False,110.5000,115.1000,reg,756993 +GPN,2018-03-28,110.0800,111.7750,False,108.8450,111.2500,reg,1086883 +GPN,2018-03-29,111.5200,112.5800,False,109.4200,110.6600,reg,1029270 +GPN,2018-04-02,109.1900,112.3000,False,108.3500,111.4500,reg,1110332 +GPN,2018-04-03,109.6500,110.2200,False,108.1200,109.5100,reg,1338779 +GPN,2018-04-04,110.4200,110.7800,False,107.3800,108.3300,reg,1045786 +GPN,2018-04-05,111.3700,112.6300,False,110.7100,111.2000,reg,824160 +GPN,2018-04-06,108.7700,111.0100,False,108.0200,110.2400,reg,844764 +GPN,2018-04-09,108.4800,110.7899,False,108.3600,109.5900,reg,946783 +GPN,2018-04-10,110.6900,111.7100,False,110.0000,110.3000,reg,1434853 +GPN,2018-04-11,108.7000,110.2500,False,108.5200,109.6800,reg,1208095 +GPN,2018-04-12,109.5600,110.7100,False,108.9200,109.3400,reg,1076936 +GPN,2018-04-13,109.9300,110.8400,False,108.9700,110.0000,reg,1095980 +GPN,2018-04-16,110.4400,111.4500,False,110.3800,110.6300,reg,702160 +GPN,2018-04-17,111.9100,112.3004,False,111.1700,111.3900,reg,797609 +GPN,2018-04-18,112.5600,112.6900,False,111.8300,112.1000,reg,765055 +GPN,2018-04-19,112.3400,112.9800,False,111.7900,112.4800,reg,554320 +GPN,2018-04-20,111.2800,112.9100,False,111.0300,112.1800,reg,673295 +GPN,2018-04-23,110.2500,112.3200,False,109.8100,111.3900,reg,453536 +GPN,2018-04-24,109.6500,111.8200,False,108.5300,110.9200,reg,930728 +GPN,2018-04-25,109.5300,109.7000,False,107.6403,109.6300,reg,746558 +GPN,2018-04-26,112.1600,112.5600,False,109.9010,110.3200,reg,853449 +GPN,2018-04-27,111.1000,112.6600,False,110.7400,112.2300,reg,925347 +GPN,2018-04-30,113.0500,113.6100,False,111.5800,111.6300,reg,1357903 +GPN,2018-05-01,113.3300,113.4400,False,111.8835,112.7600,reg,863259 +GPN,2018-05-02,112.5700,113.8700,False,111.6800,113.3300,reg,1680837 +GPN,2018-05-03,113.3500,113.4200,False,109.0300,111.1000,reg,1776844 +GPN,2018-05-04,112.8500,114.5100,False,112.3300,113.1000,reg,1042665 +GPN,2018-05-07,113.6500,114.6300,False,113.0400,113.0400,reg,1457289 +GPN,2018-05-08,113.9600,114.6700,False,113.1900,113.3100,reg,1048771 +GPN,2018-05-09,114.6000,115.0300,False,113.3700,114.2700,reg,695228 +GPN,2018-05-10,116.0000,116.1700,False,114.4700,115.0800,reg,780604 +GPN,2018-05-11,116.1300,116.7000,False,115.7400,116.1700,reg,732071 +GPN,2018-05-14,114.9000,116.4400,False,114.7900,116.2600,reg,788670 +GPN,2018-05-15,114.5000,114.6700,False,113.2400,114.1300,reg,694300 +GPN,2018-05-16,115.1700,115.7800,False,114.7200,115.0900,reg,802898 +GPN,2018-05-17,113.8400,116.0800,False,113.7000,114.9700,reg,919496 +GPN,2018-05-18,113.7600,114.3500,False,112.9700,114.0000,reg,1113697 +GPN,2018-05-21,113.6800,114.6800,False,113.0800,114.3200,reg,1117422 +GPN,2018-05-22,111.9200,114.2500,False,111.6700,113.8100,reg,1287305 +GPN,2018-05-23,112.0500,112.0600,False,110.4500,111.3800,reg,1422604 +GPN,2018-05-24,112.8800,113.4700,False,112.1200,112.1200,reg,1243059 +GPN,2018-05-25,111.7100,112.9450,False,111.2100,112.8200,reg,1065097 +GPN,2018-05-29,109.3400,111.3500,False,108.5600,110.9300,reg,1301334 +GPN,2018-05-30,111.5200,111.9800,False,109.8900,109.8900,reg,1111369 +GPN,2018-05-31,111.1600,112.4000,False,110.6680,111.6500,reg,936373 +GPN,2018-06-01,113.4000,113.5400,False,111.7600,111.7600,reg,1182603 +GPN,2018-06-04,115.3700,115.4900,False,113.1900,113.7600,reg,1079491 +GPN,2018-06-05,115.0700,115.6300,False,114.5300,115.4100,reg,1252783 +GPN,2018-06-06,117.9700,118.0000,False,114.9400,114.9400,reg,1032939 +GPN,2018-06-07,116.9700,118.5000,False,116.2000,118.3100,reg,1083197 diff --git a/company_library/GPOR.csv b/company_library/GPOR.csv index 1319b50f..1faa4f03 100644 --- a/company_library/GPOR.csv +++ b/company_library/GPOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPOR,2017-06-06,13.7900,13.8711,False,13.0750,13.3000,reg,3524657 -GPOR,2017-06-07,13.1000,13.9800,False,13.0400,13.6800,reg,4504698 -GPOR,2017-06-08,13.0100,13.2850,False,12.9900,13.0000,reg,4909889 GPOR,2017-06-09,13.7200,13.9000,False,12.9950,13.0500,reg,3902817 GPOR,2017-06-12,13.9200,14.1700,False,13.6650,13.9100,reg,3773366 GPOR,2017-06-13,14.3100,14.4600,False,13.8300,13.9700,reg,3476463 @@ -249,3 +246,6 @@ GPOR,2018-05-31,11.1100,11.4500,False,10.9800,11.0900,reg,4323702 GPOR,2018-06-01,11.4000,11.4850,False,11.0898,11.1000,reg,3361407 GPOR,2018-06-04,10.3900,11.5300,False,10.3200,11.4600,reg,5506524 GPOR,2018-06-05,10.2900,10.4900,False,10.1300,10.3000,reg,4746486 +GPOR,2018-06-06,10.1400,10.4700,False,10.0000,10.3200,reg,3934002 +GPOR,2018-06-07,10.4800,10.5500,False,10.3100,10.4200,reg,3103489 +GPOR,2018-06-08,10.2900,10.4900,False,10.2100,10.4900,reg,3866869 diff --git a/company_library/GPP.csv b/company_library/GPP.csv index f4a77159..f7b8bbe1 100644 --- a/company_library/GPP.csv +++ b/company_library/GPP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPP,2017-06-06,17.2267,17.4979,False,17.0458,17.4979,reg,22155 -GPP,2017-06-07,17.3623,17.4527,False,17.1213,17.2719,reg,22323 -GPP,2017-06-08,17.0458,17.4632,False,17.0458,17.4075,reg,41434 GPP,2017-06-09,17.4075,17.4979,False,17.0910,17.2719,reg,18360 GPP,2017-06-12,17.3623,17.4527,False,17.3069,17.3623,reg,11331 GPP,2017-06-13,17.4527,17.5432,False,17.4075,17.4979,reg,12495 @@ -249,3 +246,6 @@ GPP,2018-05-31,17.4000,17.6450,False,17.3500,17.5500,reg,28516 GPP,2018-06-01,17.5000,17.6000,False,17.3500,17.4500,reg,44883 GPP,2018-06-04,17.4500,17.6500,False,17.3500,17.5500,reg,41672 GPP,2018-06-05,17.6000,17.8000,False,17.4500,17.5000,reg,84021 +GPP,2018-06-06,17.5000,17.6500,False,17.4690,17.6000,reg,59645 +GPP,2018-06-07,17.6000,17.6500,False,17.5450,17.6500,reg,51413 +GPP,2018-06-08,17.6000,17.6500,False,17.4600,17.6500,reg,49888 diff --git a/company_library/GPRE.csv b/company_library/GPRE.csv index 855b37c7..90fce3b9 100644 --- a/company_library/GPRE.csv +++ b/company_library/GPRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPRE,2017-06-06,22.8368,22.8854,False,22.1551,22.4959,reg,688761 -GPRE,2017-06-07,22.0577,22.9585,False,22.0577,22.7881,reg,696626 -GPRE,2017-06-08,22.1551,22.5446,False,21.8629,21.9116,reg,621061 GPRE,2017-06-09,22.4959,22.8854,False,22.1551,22.2038,reg,790226 GPRE,2017-06-12,22.3985,23.0802,False,22.2524,22.6907,reg,662833 GPRE,2017-06-13,22.7394,22.9341,False,22.5446,22.7394,reg,677401 @@ -249,3 +246,6 @@ GPRE,2018-05-31,21.3500,21.8250,False,21.3000,21.5000,reg,844871 GPRE,2018-06-01,20.8000,21.6000,False,20.7500,21.5000,reg,556876 GPRE,2018-06-04,20.7500,21.1500,False,20.6250,20.9000,reg,489899 GPRE,2018-06-05,20.7500,20.9000,False,20.5000,20.7000,reg,302228 +GPRE,2018-06-06,20.6500,21.1500,False,20.6000,20.7500,reg,632586 +GPRE,2018-06-07,20.5500,20.9500,False,20.4500,20.7000,reg,448191 +GPRE,2018-06-08,20.4500,20.7000,False,20.2500,20.6000,reg,310796 diff --git a/company_library/GPRO.csv b/company_library/GPRO.csv index ea70afe5..0cc79dd7 100644 --- a/company_library/GPRO.csv +++ b/company_library/GPRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPRO,2017-06-06,8.4900,8.6200,False,8.3750,8.5000,reg,1547551 -GPRO,2017-06-07,8.4300,8.6500,False,8.4200,8.5300,reg,1364239 -GPRO,2017-06-08,8.5300,8.5900,False,8.4000,8.4400,reg,976368 GPRO,2017-06-09,8.3700,8.6600,False,8.3300,8.5200,reg,1785354 GPRO,2017-06-12,8.5300,8.5500,False,8.3000,8.3100,reg,1504979 GPRO,2017-06-13,8.4300,8.5700,False,8.4300,8.5300,reg,1181428 @@ -249,3 +246,6 @@ GPRO,2018-05-31,5.5400,5.6804,False,5.5300,5.6200,reg,1679150 GPRO,2018-06-01,5.5000,5.6300,False,5.4200,5.5700,reg,2469327 GPRO,2018-06-04,5.7000,5.7400,False,5.4720,5.6000,reg,3004513 GPRO,2018-06-05,5.8000,5.8800,False,5.7200,5.7200,reg,2433739 +GPRO,2018-06-06,5.8800,5.8900,False,5.6050,5.7800,reg,2876223 +GPRO,2018-06-07,6.0900,6.1650,False,5.8400,5.8800,reg,5057465 +GPRO,2018-06-08,5.8400,6.0900,False,5.7400,6.0300,reg,4803347 diff --git a/company_library/GPS.csv b/company_library/GPS.csv index da722f7c..eba94dd9 100644 --- a/company_library/GPS.csv +++ b/company_library/GPS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPS,2017-06-06,21.3708,21.5546,False,21.1870,21.5159,reg,8889401 -GPS,2017-06-07,21.4095,21.6513,False,21.3079,21.4579,reg,4952244 GPS,2017-06-08,21.5643,21.7916,False,21.3514,21.4772,reg,5663347 GPS,2017-06-09,22.0867,22.1834,False,21.4675,21.6126,reg,6316614 GPS,2017-06-12,22.3769,22.5898,False,21.9996,22.0190,reg,8917956 @@ -249,3 +247,5 @@ GPS,2018-05-31,27.9800,29.1000,False,27.9450,28.8200,reg,5645904 GPS,2018-06-01,28.9600,29.0500,False,28.0300,28.0700,reg,6544138 GPS,2018-06-04,29.1900,29.4900,False,28.8700,28.9400,reg,5961740 GPS,2018-06-05,31.1800,31.7300,False,29.1700,29.2800,reg,11697873 +GPS,2018-06-06,31.0900,31.5500,False,30.6499,31.5300,reg,6813621 +GPS,2018-06-07,31.5400,31.8300,False,31.1300,31.2200,reg,5762192 diff --git a/company_library/GRBIC.csv b/company_library/GRBIC.csv index 72fd9e90..961a47ea 100644 --- a/company_library/GRBIC.csv +++ b/company_library/GRBIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRBIC,2017-06-06,100.0400,100.0400,True,100.0400,100.0400,reg,0 -GRBIC,2017-06-07,100.0400,100.0400,True,100.0400,100.0400,reg,0 -GRBIC,2017-06-08,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-09,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-12,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-13,100.0400,100.0400,True,100.0400,100.0400,reg,0 @@ -248,4 +245,7 @@ GRBIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -GRBIC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 +GRBIC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +GRBIC,2018-06-06,100.0500,100.0500,False,100.0500,100.0500,reg,0 +GRBIC,2018-06-07,100.0500,100.0500,False,100.0500,100.0500,reg,0 +GRBIC,2018-06-08,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/GRBK.csv b/company_library/GRBK.csv index 2ab74906..395dd823 100644 --- a/company_library/GRBK.csv +++ b/company_library/GRBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRBK,2017-06-06,10.4500,10.5500,False,10.3500,10.3500,reg,65280 -GRBK,2017-06-07,10.6500,10.7500,False,10.4000,10.5500,reg,64567 -GRBK,2017-06-08,11.1000,11.3000,False,10.6500,10.7000,reg,124678 GRBK,2017-06-09,11.2000,11.3000,False,11.0500,11.2500,reg,60941 GRBK,2017-06-12,11.0000,11.3000,False,10.8000,11.2000,reg,53673 GRBK,2017-06-13,11.2500,11.4000,False,10.9500,11.0500,reg,139684 @@ -249,3 +246,6 @@ GRBK,2018-05-31,11.8000,12.0000,False,11.7000,11.9000,reg,31667 GRBK,2018-06-01,11.9500,12.0000,False,11.8500,11.9000,reg,23456 GRBK,2018-06-04,11.9000,12.1500,False,11.9000,12.0500,reg,28285 GRBK,2018-06-05,11.9500,12.1500,False,11.8500,11.9500,reg,27651 +GRBK,2018-06-06,11.9500,12.0000,False,11.8000,12.0000,reg,30662 +GRBK,2018-06-07,11.9500,12.0000,False,11.8750,11.9000,reg,13622 +GRBK,2018-06-08,11.9500,12.0500,False,11.9000,11.9000,reg,45952 diff --git a/company_library/GRFS.csv b/company_library/GRFS.csv index 08e4b273..aeb651ea 100644 --- a/company_library/GRFS.csv +++ b/company_library/GRFS.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRFS,2017-06-06,21.0495,21.2277,False,21.0198,21.2079,reg,309355 -GRFS,2017-06-07,20.9406,21.0396,False,20.7921,20.9802,reg,310578 -GRFS,2017-06-08,20.7228,20.9603,False,20.6733,20.8911,reg,405294 -GRFS,2017-06-09,20.5940,20.7723,False,20.0693,20.5148,reg,1141757 -GRFS,2017-06-12,20.7228,20.7426,False,20.5049,20.5346,reg,566307 -GRFS,2017-06-13,20.7624,20.8317,False,20.6535,20.7426,reg,689127 -GRFS,2017-06-14,20.9604,21.3267,False,20.9406,20.9505,reg,640056 -GRFS,2017-06-15,20.8515,20.9505,False,20.6931,20.7129,reg,382098 -GRFS,2017-06-16,21.2079,21.4455,False,21.0099,21.0198,reg,966218 -GRFS,2017-06-19,21.6040,21.6436,False,21.2574,21.2574,reg,256060 -GRFS,2017-06-20,21.5445,21.7525,False,21.4950,21.5148,reg,714438 -GRFS,2017-06-21,22.2178,22.2277,False,21.5148,21.5643,reg,523916 -GRFS,2017-06-22,22.3564,22.5990,False,22.3069,22.3465,reg,679443 -GRFS,2017-06-23,22.1089,22.3762,False,22.0198,22.3069,reg,437226 -GRFS,2017-06-26,21.6436,22.1836,False,21.6337,22.1386,reg,466311 -GRFS,2017-06-27,21.3762,21.6832,False,21.3762,21.6832,reg,834210 -GRFS,2017-06-28,21.3366,21.5247,False,21.2475,21.3861,reg,1405395 -GRFS,2017-06-29,20.9406,21.2871,False,20.6931,21.2772,reg,748387 -GRFS,2017-06-30,20.9208,21.0297,False,20.7574,20.8614,reg,418148 -GRFS,2017-07-05,20.3564,20.7525,False,20.2871,20.7525,reg,1007573 -GRFS,2017-07-06,20.2277,20.5247,False,20.1881,20.4158,reg,962373 -GRFS,2017-07-07,20.3960,20.4505,False,20.1980,20.2178,reg,652182 -GRFS,2017-07-10,20.4752,20.6881,False,20.4356,20.4356,reg,558731 -GRFS,2017-07-11,20.2673,20.4356,False,20.2228,20.2970,reg,545572 -GRFS,2017-07-12,20.7426,20.7673,False,20.3465,20.4356,reg,547832 -GRFS,2017-07-13,20.5346,20.6287,False,20.3911,20.5841,reg,277259 -GRFS,2017-07-14,20.6733,20.7723,False,20.5643,20.6238,reg,228402 -GRFS,2017-07-17,20.7921,20.8416,False,20.6832,20.6832,reg,392070 -GRFS,2017-07-18,20.5940,20.7030,False,20.3748,20.6139,reg,393670 -GRFS,2017-07-19,20.5247,20.7673,False,20.4802,20.6733,reg,280999 -GRFS,2017-07-20,20.7129,20.7624,False,20.5643,20.6931,reg,450969 -GRFS,2017-07-21,20.4950,20.6634,False,20.3663,20.6238,reg,820613 -GRFS,2017-07-24,20.1683,20.3861,False,20.1584,20.2871,reg,320595 -GRFS,2017-07-25,19.9010,20.2970,False,19.8218,20.2970,reg,901040 -GRFS,2017-07-26,19.9406,20.1584,False,19.9059,19.9505,reg,534122 -GRFS,2017-07-27,19.8614,20.1386,False,19.7228,20.1386,reg,471505 -GRFS,2017-07-28,20.2574,20.5396,False,20.1881,20.4158,reg,504294 -GRFS,2017-07-31,20.7426,20.8762,False,20.4851,20.5544,reg,409597 -GRFS,2017-08-01,20.6337,20.8812,False,20.6337,20.7129,reg,591171 -GRFS,2017-08-02,20.5742,20.6832,False,20.4693,20.6535,reg,301199 -GRFS,2017-08-03,20.7129,20.7921,False,20.6139,20.6337,reg,240210 -GRFS,2017-08-04,20.7129,20.8416,False,20.5841,20.7723,reg,150732 -GRFS,2017-08-07,20.5940,20.7426,False,20.4653,20.7327,reg,283969 -GRFS,2017-08-08,20.5544,20.7970,False,20.4851,20.7228,reg,662961 -GRFS,2017-08-09,20.4901,20.5544,False,20.3267,20.3663,reg,330784 -GRFS,2017-08-10,20.2079,20.4158,False,20.1188,20.3267,reg,418262 -GRFS,2017-08-11,20.3465,20.4653,False,20.1485,20.1782,reg,222396 -GRFS,2017-08-14,20.3663,20.4950,False,20.3168,20.4356,reg,227457 -GRFS,2017-08-15,20.4851,20.6139,False,20.3069,20.4851,reg,532154 -GRFS,2017-08-16,20.2871,20.6535,False,20.2574,20.5742,reg,427324 -GRFS,2017-08-17,20.0792,20.5940,False,20.0396,20.5049,reg,360931 -GRFS,2017-08-18,19.9208,20.0792,False,19.9059,20.0198,reg,228892 -GRFS,2017-08-21,20.0198,20.2970,False,20.0198,20.2277,reg,371944 -GRFS,2017-08-22,20.2079,20.3168,False,20.0693,20.0990,reg,554392 -GRFS,2017-08-23,20.0891,20.3773,False,20.0792,20.2574,reg,429595 -GRFS,2017-08-24,20.0495,20.2970,False,20.0099,20.2574,reg,487321 -GRFS,2017-08-25,20.2871,20.5247,False,20.2277,20.3168,reg,512592 -GRFS,2017-08-28,20.1287,20.3861,False,20.0693,20.3564,reg,355907 -GRFS,2017-08-29,19.8713,20.1075,False,19.8416,20.0792,reg,325630 -GRFS,2017-08-30,19.9505,20.0396,False,19.9109,20.0099,reg,567871 -GRFS,2017-08-31,20.4455,20.4653,False,20.1485,20.1980,reg,907380 -GRFS,2017-09-01,20.4059,20.7228,False,20.3416,20.5049,reg,1185427 -GRFS,2017-09-05,20.3663,20.6733,False,20.3069,20.5643,reg,880870 -GRFS,2017-09-06,20.7228,20.8218,False,20.5445,20.5742,reg,1260593 -GRFS,2017-09-07,21.0693,21.2277,False,20.9010,20.9406,reg,597148 -GRFS,2017-09-08,20.9505,21.1089,False,20.9010,21.0297,reg,532706 -GRFS,2017-09-11,21.0792,21.4827,False,20.9455,21.2574,reg,884580 -GRFS,2017-09-12,20.9505,21.1881,False,20.9406,21.1386,reg,518611 -GRFS,2017-09-13,21.4851,21.5544,False,21.0000,21.0000,reg,1454192 -GRFS,2017-09-14,21.1980,21.3267,False,21.1584,21.1980,reg,540621 -GRFS,2017-09-15,20.5346,20.8020,False,20.3168,20.7822,reg,1424839 -GRFS,2017-09-18,20.5544,20.6139,False,20.4554,20.5346,reg,823233 -GRFS,2017-09-19,20.5742,20.6634,False,20.5049,20.5742,reg,738342 -GRFS,2017-09-20,20.5841,20.6139,False,20.3564,20.4059,reg,976730 -GRFS,2017-09-21,20.5544,20.5841,False,20.2475,20.3069,reg,922432 -GRFS,2017-09-22,20.7723,20.8366,False,20.5841,20.5940,reg,470373 -GRFS,2017-09-25,20.9109,20.9158,False,20.5693,20.6337,reg,615507 -GRFS,2017-09-26,21.1188,21.1584,False,20.6436,20.7723,reg,941216 -GRFS,2017-09-27,21.3366,21.4257,False,20.9802,21.0792,reg,1085971 -GRFS,2017-09-28,21.6040,21.6832,False,21.1485,21.1980,reg,1165559 -GRFS,2017-09-29,21.6733,21.7624,False,21.4554,21.4851,reg,679790 -GRFS,2017-10-02,21.4554,21.5554,False,21.1485,21.3762,reg,1103645 -GRFS,2017-10-03,21.2376,21.4158,False,21.1188,21.3168,reg,350009 -GRFS,2017-10-04,20.9703,21.2079,False,20.8713,21.0495,reg,635664 -GRFS,2017-10-05,21.2673,21.2772,False,21.0693,21.1188,reg,343664 -GRFS,2017-10-06,20.9109,21.2277,False,20.9010,21.1485,reg,280695 -GRFS,2017-10-09,20.9752,21.0792,False,20.8721,20.9505,reg,372196 -GRFS,2017-10-10,20.7822,20.9505,False,20.6733,20.8218,reg,548430 -GRFS,2017-10-11,21.0495,21.0792,False,20.9406,20.9802,reg,244660 -GRFS,2017-10-12,21.0000,21.1089,False,20.8515,21.0891,reg,347771 -GRFS,2017-10-13,20.9901,21.0990,False,20.9109,20.9802,reg,333993 -GRFS,2017-10-16,21.2871,21.2871,False,21.0198,21.0990,reg,394350 -GRFS,2017-10-17,21.2970,21.3267,False,21.0297,21.1287,reg,478828 -GRFS,2017-10-18,21.2871,21.3762,False,21.1881,21.2871,reg,449140 -GRFS,2017-10-19,21.2376,21.2970,False,21.1287,21.2970,reg,499587 -GRFS,2017-10-20,21.4059,21.7327,False,21.0445,21.1881,reg,1072530 -GRFS,2017-10-23,21.1386,21.2970,False,21.0792,21.1386,reg,441383 -GRFS,2017-10-24,21.0495,21.1881,False,20.9901,21.0099,reg,515211 -GRFS,2017-10-25,21.1089,21.2475,False,20.8515,21.1287,reg,538076 -GRFS,2017-10-26,21.3960,21.5346,False,21.0891,21.0990,reg,1023277 -GRFS,2017-10-27,21.3267,21.5148,False,21.1881,21.2178,reg,523270 -GRFS,2017-10-30,22.2277,22.2574,False,21.5742,21.5742,reg,997183 -GRFS,2017-10-31,23.4158,23.4554,False,22.5346,22.6040,reg,1049198 -GRFS,2017-11-01,22.9703,23.2696,False,22.9703,23.1584,reg,613076 -GRFS,2017-11-02,23.0099,23.1188,False,21.9802,22.0000,reg,1055324 -GRFS,2017-11-03,23.6535,23.9604,False,22.9802,23.0891,reg,1249145 -GRFS,2017-11-06,23.3465,23.4653,False,23.1287,23.4356,reg,1438721 -GRFS,2017-11-07,23.0495,23.3465,False,22.9109,22.9109,reg,488291 -GRFS,2017-11-08,22.7822,22.9604,False,22.6634,22.9109,reg,658462 -GRFS,2017-11-09,22.8812,22.9208,False,22.5148,22.6733,reg,474984 -GRFS,2017-11-10,22.9109,22.9109,False,22.4455,22.5940,reg,299783 -GRFS,2017-11-13,22.5742,22.7426,False,22.3366,22.6337,reg,440488 -GRFS,2017-11-14,22.9505,23.0099,False,22.6040,22.7228,reg,398436 -GRFS,2017-11-15,22.4356,22.6832,False,22.4158,22.6436,reg,307727 -GRFS,2017-11-16,22.5841,22.8911,False,22.5445,22.8416,reg,189960 -GRFS,2017-11-17,23.0495,23.0693,False,22.6634,22.6634,reg,554385 -GRFS,2017-11-20,22.9703,23.0396,False,22.7525,23.0396,reg,290239 -GRFS,2017-11-21,22.9406,23.0000,False,22.6337,22.7723,reg,259521 -GRFS,2017-11-22,22.8119,23.0693,False,22.7327,22.9802,reg,380597 -GRFS,2017-11-27,22.3069,22.7723,False,22.2574,22.7723,reg,381403 -GRFS,2017-11-28,22.3861,22.4455,False,22.1881,22.3069,reg,479530 -GRFS,2017-11-29,22.1881,22.5544,False,22.0396,22.4554,reg,305207 -GRFS,2017-11-30,22.5247,22.5445,False,22.1386,22.2673,reg,377844 -GRFS,2017-12-01,22.1879,22.5677,False,21.9380,22.3978,reg,527244 -GRFS,2017-12-04,22.1379,22.4977,False,22.1329,22.3878,reg,388591 -GRFS,2017-12-05,22.0580,22.2879,False,22.0180,22.1179,reg,251901 -GRFS,2017-12-06,21.8581,22.1179,False,21.7638,21.8981,reg,519529 -GRFS,2017-12-07,21.9580,22.0280,False,21.8381,21.8881,reg,529770 -GRFS,2017-12-08,21.8881,21.9580,False,21.7132,21.8881,reg,368185 -GRFS,2017-12-11,21.5582,21.9081,False,21.5183,21.9081,reg,529471 -GRFS,2017-12-12,21.4883,21.6682,False,21.2984,21.6182,reg,610363 -GRFS,2017-12-13,21.7481,21.8481,False,21.4683,21.4883,reg,799596 -GRFS,2017-12-14,21.4983,21.7182,False,21.4883,21.7182,reg,464937 -GRFS,2017-12-15,21.7182,21.7481,False,21.5283,21.5383,reg,984528 -GRFS,2017-12-18,22.0880,22.3378,False,21.8581,21.8581,reg,504366 -GRFS,2017-12-19,22.0780,22.1279,False,21.9830,22.0480,reg,256474 -GRFS,2017-12-20,21.9380,22.1179,False,21.8281,22.1179,reg,193913 -GRFS,2017-12-21,22.1679,22.2379,False,21.9680,22.0180,reg,319085 -GRFS,2017-12-22,22.3978,22.5777,False,22.0680,22.0880,reg,311014 -GRFS,2017-12-26,22.3978,22.5877,False,22.2079,22.3378,reg,352676 -GRFS,2017-12-27,22.6477,22.7076,False,22.4278,22.4278,reg,1559295 -GRFS,2017-12-28,22.7776,22.8675,False,22.6976,22.6976,reg,251782 -GRFS,2017-12-29,22.9075,23.0874,False,22.7776,22.8675,reg,315816 -GRFS,2018-01-02,23.3873,23.4072,False,22.8475,23.0974,reg,970314 -GRFS,2018-01-03,23.3373,23.6071,False,23.1974,23.5072,reg,696470 -GRFS,2018-01-04,23.4672,23.6771,False,23.3773,23.5971,reg,615633 -GRFS,2018-01-05,23.9669,24.0169,False,23.5472,23.5572,reg,1038116 -GRFS,2018-01-08,24.2368,24.3567,False,23.9719,23.9969,reg,446284 -GRFS,2018-01-09,24.5866,24.5966,False,24.1468,24.2368,reg,712851 -GRFS,2018-01-10,24.6166,24.6666,False,24.4867,24.5366,reg,417400 -GRFS,2018-01-11,24.6366,24.6965,False,24.3867,24.5266,reg,355227 -GRFS,2018-01-12,24.7465,24.8365,False,24.5766,24.7465,reg,357848 -GRFS,2018-01-16,24.9364,25.0803,False,24.7365,24.8165,reg,750687 -GRFS,2018-01-17,24.5766,24.6666,False,24.2668,24.6666,reg,600118 -GRFS,2018-01-18,24.2068,24.4767,False,24.1069,24.4767,reg,402728 -GRFS,2018-01-19,24.0669,24.3417,False,24.0469,24.2668,reg,768317 -GRFS,2018-01-22,24.8864,24.9064,False,24.1468,24.1468,reg,320585 -GRFS,2018-01-23,24.8764,25.1663,False,24.7765,24.9564,reg,258268 -GRFS,2018-01-24,24.6965,25.0663,False,24.5366,24.9764,reg,907155 -GRFS,2018-01-25,24.8065,24.9414,False,24.6765,24.7965,reg,293423 -GRFS,2018-01-26,24.9364,25.0863,False,24.7965,24.9364,reg,313050 -GRFS,2018-01-29,24.6066,24.9864,False,24.4867,24.9164,reg,249749 -GRFS,2018-01-30,24.6865,24.8465,False,24.5166,24.7365,reg,415140 -GRFS,2018-01-31,24.8365,24.9014,False,24.6266,24.6965,reg,460367 -GRFS,2018-02-01,24.5566,24.8465,False,24.5166,24.6965,reg,832758 -GRFS,2018-02-02,23.6471,24.3567,False,23.5871,24.3567,reg,337884 -GRFS,2018-02-05,22.8875,23.5871,False,22.7376,23.5472,reg,402386 -GRFS,2018-02-06,22.7776,22.9875,False,22.3578,22.6277,reg,499443 -GRFS,2018-02-07,22.8176,23.0574,False,22.7076,22.7576,reg,177056 -GRFS,2018-02-08,21.9081,22.8176,False,21.9081,22.7376,reg,197008 -GRFS,2018-02-09,22.3578,22.4378,False,21.5483,22.1979,reg,347007 -GRFS,2018-02-12,22.6177,22.7776,False,22.3028,22.4278,reg,244878 -GRFS,2018-02-13,22.4678,22.5777,False,22.1579,22.4478,reg,383865 -GRFS,2018-02-14,22.6377,22.7176,False,22.2978,22.3678,reg,733579 -GRFS,2018-02-15,22.9775,23.0175,False,22.6277,22.9075,reg,388732 -GRFS,2018-02-16,22.9075,23.0474,False,22.7376,22.9075,reg,197597 -GRFS,2018-02-20,22.8475,23.0474,False,22.6676,22.8276,reg,302737 -GRFS,2018-02-21,22.7076,22.8775,False,22.5577,22.7376,reg,479209 -GRFS,2018-02-22,22.4578,22.7876,False,22.3678,22.7276,reg,337190 -GRFS,2018-02-23,22.7576,22.7576,False,22.4678,22.5277,reg,269980 -GRFS,2018-02-26,22.6776,22.8675,False,22.5977,22.8675,reg,379719 -GRFS,2018-02-27,22.3478,22.8575,False,22.3378,22.7776,reg,504300 -GRFS,2018-02-28,21.7881,21.9181,False,21.4383,21.7282,reg,1878040 -GRFS,2018-03-01,21.0135,21.4583,False,20.8696,21.2484,reg,956735 -GRFS,2018-03-02,20.9586,21.1785,False,20.8986,21.1585,reg,2427324 -GRFS,2018-03-05,21.2384,21.3184,False,21.0485,21.0885,reg,981142 -GRFS,2018-03-06,21.6582,21.7282,False,21.3684,21.5483,reg,1122352 -GRFS,2018-03-07,21.5582,21.9330,False,21.4983,21.6982,reg,862150 -GRFS,2018-03-08,21.2984,21.6982,False,21.2284,21.6982,reg,583872 -GRFS,2018-03-09,21.5982,21.7082,False,21.4683,21.6182,reg,1011152 -GRFS,2018-03-12,21.7481,21.9780,False,21.6682,21.8281,reg,341804 -GRFS,2018-03-13,21.5183,21.8280,False,21.4633,21.7381,reg,225420 -GRFS,2018-03-14,21.4483,21.6382,False,21.3484,21.6382,reg,198966 -GRFS,2018-03-15,21.3983,21.5782,False,21.2984,21.4483,reg,376721 -GRFS,2018-03-16,21.2384,21.7082,False,21.1595,21.5882,reg,505008 -GRFS,2018-03-19,20.8187,21.1685,False,20.6687,21.1485,reg,311404 -GRFS,2018-03-20,21.0785,21.2184,False,20.7137,20.7687,reg,452868 -GRFS,2018-03-21,20.9286,21.1685,False,20.8786,21.0485,reg,347581 -GRFS,2018-03-22,20.4688,20.9886,False,20.4688,20.7787,reg,348107 -GRFS,2018-03-23,20.3589,20.7087,False,20.3089,20.5488,reg,434649 -GRFS,2018-03-26,20.5088,20.8686,False,20.2590,20.7387,reg,317978 -GRFS,2018-03-27,20.2989,20.8286,False,20.1290,20.6387,reg,1491715 -GRFS,2018-03-28,21.0085,21.1884,False,20.7187,20.7587,reg,2369514 -GRFS,2018-03-29,21.1884,21.3234,False,21.0185,21.1085,reg,649982 -GRFS,2018-04-02,20.5988,21.4783,False,20.4389,21.1285,reg,595617 -GRFS,2018-04-03,20.5688,20.7487,False,20.4588,20.6387,reg,352361 -GRFS,2018-04-04,20.5688,20.6987,False,20.4888,20.5988,reg,556160 -GRFS,2018-04-05,20.4688,20.8486,False,20.3289,20.7387,reg,882496 -GRFS,2018-04-06,20.2090,20.6987,False,20.0592,20.5188,reg,714116 -GRFS,2018-04-09,20.6587,20.8087,False,20.4389,20.5088,reg,968742 -GRFS,2018-04-10,20.8686,21.0485,False,20.7587,20.9186,reg,673644 -GRFS,2018-04-11,20.5688,21.0535,False,20.5488,20.8886,reg,565561 -GRFS,2018-04-12,21.0285,21.2384,False,20.8786,20.9086,reg,677055 -GRFS,2018-04-13,20.8986,21.2384,False,20.7687,21.1385,reg,470156 -GRFS,2018-04-16,20.9386,21.2884,False,20.8986,21.1884,reg,474563 -GRFS,2018-04-17,21.2084,21.3983,False,21.1785,21.2384,reg,752890 -GRFS,2018-04-18,20.9486,21.3384,False,20.9386,21.1884,reg,705368 -GRFS,2018-04-19,20.7387,21.2184,False,20.6887,21.0685,reg,837681 -GRFS,2018-04-20,20.7487,21.0885,False,20.7187,20.8986,reg,1491502 -GRFS,2018-04-23,20.6487,20.8187,False,20.5788,20.8187,reg,611845 -GRFS,2018-04-24,20.2889,20.7487,False,20.1490,20.7387,reg,329534 -GRFS,2018-04-25,20.1490,20.4089,False,20.1040,20.2590,reg,562255 -GRFS,2018-04-26,20.2190,20.4489,False,20.2090,20.3889,reg,891418 -GRFS,2018-04-27,20.5388,20.6887,False,20.5188,20.6587,reg,1117998 -GRFS,2018-04-30,20.3089,20.6687,False,20.2989,20.5388,reg,683586 -GRFS,2018-05-01,20.3289,20.5388,False,20.1190,20.3489,reg,457465 -GRFS,2018-05-02,20.3089,20.5988,False,20.2090,20.4888,reg,875968 -GRFS,2018-05-03,20.6787,21.4683,False,20.6387,21.0685,reg,3362574 -GRFS,2018-05-04,20.9186,20.9986,False,20.6987,20.7687,reg,647588 -GRFS,2018-05-07,21.3684,21.3933,False,20.9586,21.0385,reg,653481 -GRFS,2018-05-08,21.6582,21.7282,False,21.0785,21.3584,reg,754490 -GRFS,2018-05-09,21.6082,21.8481,False,21.3983,21.7182,reg,395112 -GRFS,2018-05-10,22.1379,22.1379,False,21.7182,21.7681,reg,556644 -GRFS,2018-05-11,22.9175,22.9475,False,22.0380,22.0680,reg,982767 -GRFS,2018-05-14,23.0774,23.1274,False,22.7776,22.8276,reg,829950 -GRFS,2018-05-15,22.8775,22.9375,False,22.5177,22.8076,reg,901617 -GRFS,2018-05-16,22.7176,22.8276,False,22.4078,22.7576,reg,610491 -GRFS,2018-05-17,22.4578,22.7376,False,22.2978,22.6377,reg,366812 -GRFS,2018-05-18,22.5977,22.6477,False,22.4078,22.4378,reg,428325 -GRFS,2018-05-21,22.5477,22.8276,False,22.4777,22.6876,reg,221960 -GRFS,2018-05-22,22.5177,22.7276,False,22.4777,22.6776,reg,337705 -GRFS,2018-05-23,22.5377,22.6876,False,22.3178,22.4178,reg,376134 -GRFS,2018-05-24,22.3778,22.5877,False,22.3419,22.5077,reg,321224 -GRFS,2018-05-25,22.1279,22.1779,False,21.5882,21.9780,reg,377356 -GRFS,2018-05-29,21.7981,21.8981,False,21.5682,21.8281,reg,673085 -GRFS,2018-05-30,22.1379,22.3478,False,22.1179,22.1179,reg,441060 -GRFS,2018-05-31,21.8181,22.0780,False,21.6482,22.0780,reg,379109 +GRFS,2017-06-09,20.3690,20.5453,False,19.8500,20.2907,reg,1141757 +GRFS,2017-06-12,20.4963,20.5159,False,20.2809,20.3102,reg,566307 +GRFS,2017-06-13,20.5355,20.6040,False,20.4278,20.5159,reg,689127 +GRFS,2017-06-14,20.7313,21.0937,False,20.7118,20.7215,reg,640056 +GRFS,2017-06-15,20.6236,20.7215,False,20.4669,20.4865,reg,382098 +GRFS,2017-06-16,20.9762,21.2112,False,20.7803,20.7901,reg,966218 +GRFS,2017-06-19,21.3679,21.4070,False,21.0251,21.0251,reg,256060 +GRFS,2017-06-20,21.3091,21.5148,False,21.2601,21.2797,reg,714438 +GRFS,2017-06-21,21.9750,21.9848,False,21.2797,21.3287,reg,523916 +GRFS,2017-06-22,22.1121,22.3520,False,22.0632,22.1023,reg,679443 +GRFS,2017-06-23,21.8673,22.1317,False,21.7792,22.0632,reg,437226 +GRFS,2017-06-26,21.4070,21.9411,False,21.3972,21.8967,reg,466311 +GRFS,2017-06-27,21.1426,21.4462,False,21.1426,21.4462,reg,834210 +GRFS,2017-06-28,21.1035,21.2895,False,21.0153,21.1524,reg,1405395 +GRFS,2017-06-29,20.7118,21.0545,False,20.4669,21.0447,reg,748387 +GRFS,2017-06-30,20.6922,20.7999,False,20.5306,20.6334,reg,418148 +GRFS,2017-07-05,20.1340,20.5257,False,20.0654,20.5257,reg,1007573 +GRFS,2017-07-06,20.0067,20.3005,False,19.9675,20.1927,reg,962373 +GRFS,2017-07-07,20.1731,20.2270,False,19.9773,19.9969,reg,652182 +GRFS,2017-07-10,20.2515,20.4620,False,20.2123,20.2123,reg,558731 +GRFS,2017-07-11,20.0458,20.2123,False,20.0018,20.0752,reg,545572 +GRFS,2017-07-12,20.5159,20.5404,False,20.1242,20.2123,reg,547832 +GRFS,2017-07-13,20.3102,20.4033,False,20.1683,20.3592,reg,277259 +GRFS,2017-07-14,20.4473,20.5453,False,20.3396,20.3984,reg,228402 +GRFS,2017-07-17,20.5649,20.6138,False,20.4571,20.4571,reg,392070 +GRFS,2017-07-18,20.3690,20.4767,False,20.1522,20.3886,reg,393670 +GRFS,2017-07-19,20.3005,20.5404,False,20.2564,20.4473,reg,280999 +GRFS,2017-07-20,20.4865,20.5355,False,20.3396,20.4669,reg,450969 +GRFS,2017-07-21,20.2711,20.4376,False,20.1438,20.3984,reg,820613 +GRFS,2017-07-24,19.9479,20.1634,False,19.9381,20.0654,reg,320595 +GRFS,2017-07-25,19.6835,20.0752,False,19.6052,20.0752,reg,901040 +GRFS,2017-07-26,19.7227,19.9381,False,19.6884,19.7325,reg,534122 +GRFS,2017-07-27,19.6443,19.9185,False,19.5072,19.9185,reg,471505 +GRFS,2017-07-28,20.0360,20.3151,False,19.9675,20.1927,reg,504294 +GRFS,2017-07-31,20.5159,20.6481,False,20.2613,20.3298,reg,409597 +GRFS,2017-08-01,20.4082,20.6530,False,20.4082,20.4865,reg,591171 +GRFS,2017-08-02,20.3494,20.4571,False,20.2456,20.4278,reg,301199 +GRFS,2017-08-03,20.4865,20.5649,False,20.3886,20.4082,reg,240210 +GRFS,2017-08-04,20.4865,20.6138,False,20.3592,20.5453,reg,150732 +GRFS,2017-08-07,20.3690,20.5159,False,20.2417,20.5061,reg,283969 +GRFS,2017-08-08,20.3298,20.5698,False,20.2613,20.4963,reg,662961 +GRFS,2017-08-09,20.2662,20.3298,False,20.1046,20.1438,reg,330784 +GRFS,2017-08-10,19.9871,20.1927,False,19.8990,20.1046,reg,418262 +GRFS,2017-08-11,20.1242,20.2417,False,19.9283,19.9577,reg,222396 +GRFS,2017-08-14,20.1438,20.2711,False,20.0948,20.2123,reg,227457 +GRFS,2017-08-15,20.2613,20.3886,False,20.0850,20.2613,reg,532154 +GRFS,2017-08-16,20.0654,20.4278,False,20.0360,20.3494,reg,427324 +GRFS,2017-08-17,19.8598,20.3690,False,19.8206,20.2809,reg,360931 +GRFS,2017-08-18,19.7031,19.8598,False,19.6884,19.8010,reg,228892 +GRFS,2017-08-21,19.8010,20.0752,False,19.8010,20.0067,reg,371944 +GRFS,2017-08-22,19.9871,20.0948,False,19.8500,19.8794,reg,554392 +GRFS,2017-08-23,19.8696,20.1546,False,19.8598,20.0360,reg,429595 +GRFS,2017-08-24,19.8304,20.0752,False,19.7912,20.0360,reg,487321 +GRFS,2017-08-25,20.0654,20.3005,False,20.0067,20.0948,reg,512592 +GRFS,2017-08-28,19.9087,20.1634,False,19.8500,20.1340,reg,355907 +GRFS,2017-08-29,19.6541,19.8878,False,19.6248,19.8598,reg,325630 +GRFS,2017-08-30,19.7325,19.8206,False,19.6933,19.7912,reg,567871 +GRFS,2017-08-31,20.2221,20.2417,False,19.9283,19.9773,reg,907380 +GRFS,2017-09-01,20.1829,20.4963,False,20.1193,20.2809,reg,1185427 +GRFS,2017-09-05,20.1438,20.4473,False,20.0850,20.3396,reg,880870 +GRFS,2017-09-06,20.4963,20.5942,False,20.3200,20.3494,reg,1260593 +GRFS,2017-09-07,20.8391,20.9957,False,20.6726,20.7118,reg,597148 +GRFS,2017-09-08,20.7215,20.8782,False,20.6726,20.7999,reg,532706 +GRFS,2017-09-11,20.8489,21.2479,False,20.7166,21.0251,reg,884580 +GRFS,2017-09-12,20.7215,20.9566,False,20.7118,20.9076,reg,518611 +GRFS,2017-09-13,21.2504,21.3189,False,20.7705,20.7705,reg,1454192 +GRFS,2017-09-14,20.9664,21.0937,False,20.9272,20.9664,reg,540621 +GRFS,2017-09-15,20.3102,20.5747,False,20.0948,20.5551,reg,1424839 +GRFS,2017-09-18,20.3298,20.3886,False,20.2319,20.3102,reg,823233 +GRFS,2017-09-19,20.3494,20.4376,False,20.2809,20.3494,reg,738342 +GRFS,2017-09-20,20.3592,20.3886,False,20.1340,20.1829,reg,976730 +GRFS,2017-09-21,20.3298,20.3592,False,20.0263,20.0850,reg,922432 +GRFS,2017-09-22,20.5453,20.6089,False,20.3592,20.3690,reg,470373 +GRFS,2017-09-25,20.6824,20.6873,False,20.3445,20.4082,reg,615507 +GRFS,2017-09-26,20.8880,20.9272,False,20.4180,20.5453,reg,941216 +GRFS,2017-09-27,21.1035,21.1916,False,20.7509,20.8489,reg,1085971 +GRFS,2017-09-28,21.3679,21.4462,False,20.9174,20.9664,reg,1165559 +GRFS,2017-09-29,21.4364,21.5246,False,21.2210,21.2504,reg,679790 +GRFS,2017-10-02,21.2210,21.3199,False,20.9174,21.1426,reg,1103645 +GRFS,2017-10-03,21.0055,21.1818,False,20.8880,21.0839,reg,350009 +GRFS,2017-10-04,20.7411,20.9762,False,20.6432,20.8195,reg,635664 +GRFS,2017-10-05,21.0349,21.0447,False,20.8391,20.8880,reg,343664 +GRFS,2017-10-06,20.6824,20.9957,False,20.6726,20.9174,reg,280695 +GRFS,2017-10-09,20.7460,20.8489,False,20.6440,20.7215,reg,372196 +GRFS,2017-10-10,20.5551,20.7215,False,20.4473,20.5942,reg,548430 +GRFS,2017-10-11,20.8195,20.8489,False,20.7118,20.7509,reg,244660 +GRFS,2017-10-12,20.7705,20.8782,False,20.6236,20.8586,reg,347771 +GRFS,2017-10-13,20.7607,20.8684,False,20.6824,20.7509,reg,333993 +GRFS,2017-10-16,21.0545,21.0545,False,20.7901,20.8684,reg,394350 +GRFS,2017-10-17,21.0643,21.0937,False,20.7999,20.8978,reg,478828 +GRFS,2017-10-18,21.0545,21.1426,False,20.9566,21.0545,reg,449140 +GRFS,2017-10-19,21.0055,21.0643,False,20.8978,21.0643,reg,499587 +GRFS,2017-10-20,21.1720,21.4952,False,20.8146,20.9566,reg,1072530 +GRFS,2017-10-23,20.9076,21.0643,False,20.8489,20.9076,reg,441383 +GRFS,2017-10-24,20.8195,20.9566,False,20.7607,20.7803,reg,515211 +GRFS,2017-10-25,20.8782,21.0153,False,20.6236,20.8978,reg,538076 +GRFS,2017-10-26,21.1622,21.2993,False,20.8586,20.8684,reg,1023277 +GRFS,2017-10-27,21.0937,21.2797,False,20.9566,20.9860,reg,523270 +GRFS,2017-10-30,21.9848,22.0142,False,21.3385,21.3385,reg,997183 +GRFS,2017-10-31,23.1600,23.1991,False,22.2884,22.3569,reg,1049198 +GRFS,2017-11-01,22.7193,23.0153,False,22.7193,22.9053,reg,613076 +GRFS,2017-11-02,22.7584,22.8662,False,21.7400,21.7596,reg,1055324 +GRFS,2017-11-03,23.3950,23.6986,False,22.7291,22.8368,reg,1249145 +GRFS,2017-11-06,23.0914,23.2089,False,22.8760,23.1795,reg,1438721 +GRFS,2017-11-07,22.7976,23.0914,False,22.6605,22.6605,reg,488291 +GRFS,2017-11-08,22.5332,22.7095,False,22.4157,22.6605,reg,658462 +GRFS,2017-11-09,22.6311,22.6703,False,22.2688,22.4255,reg,474984 +GRFS,2017-11-10,22.6605,22.6605,False,22.2003,22.3471,reg,299783 +GRFS,2017-11-13,22.3276,22.4940,False,22.0925,22.3863,reg,440488 +GRFS,2017-11-14,22.6997,22.7584,False,22.3569,22.4745,reg,398436 +GRFS,2017-11-15,22.1905,22.4353,False,22.1709,22.3961,reg,307727 +GRFS,2017-11-16,22.3374,22.6409,False,22.2982,22.5920,reg,189960 +GRFS,2017-11-17,22.7976,22.8172,False,22.4157,22.4157,reg,554385 +GRFS,2017-11-20,22.7193,22.7878,False,22.5038,22.7878,reg,290239 +GRFS,2017-11-21,22.6899,22.7487,False,22.3863,22.5234,reg,259521 +GRFS,2017-11-22,22.5626,22.8172,False,22.4842,22.7291,reg,380597 +GRFS,2017-11-27,22.0632,22.5234,False,22.0142,22.5234,reg,381403 +GRFS,2017-11-28,22.1415,22.2003,False,21.9456,22.0632,reg,479530 +GRFS,2017-11-29,21.9456,22.3080,False,21.7988,22.2100,reg,305207 +GRFS,2017-11-30,22.2786,22.2982,False,21.8967,22.0240,reg,377844 +GRFS,2017-12-01,21.9454,22.3211,False,21.6983,22.1530,reg,527244 +GRFS,2017-12-04,21.8960,22.2519,False,21.8911,22.1431,reg,388591 +GRFS,2017-12-05,21.8169,22.0443,False,21.7774,21.8762,reg,251901 +GRFS,2017-12-06,21.6192,21.8762,False,21.5260,21.6588,reg,519529 +GRFS,2017-12-07,21.7181,21.7873,False,21.5995,21.6489,reg,529770 +GRFS,2017-12-08,21.6489,21.7181,False,21.4759,21.6489,reg,368185 +GRFS,2017-12-11,21.3227,21.6687,False,21.2831,21.6687,reg,529471 +GRFS,2017-12-12,21.2535,21.4314,False,21.0656,21.3820,reg,610363 +GRFS,2017-12-13,21.5105,21.6093,False,21.2337,21.2535,reg,799596 +GRFS,2017-12-14,21.2634,21.4808,False,21.2535,21.4808,reg,464937 +GRFS,2017-12-15,21.4808,21.5105,False,21.2930,21.3029,reg,984528 +GRFS,2017-12-18,21.8466,22.0937,False,21.6192,21.6192,reg,504366 +GRFS,2017-12-19,21.8367,21.8861,False,21.7428,21.8070,reg,256474 +GRFS,2017-12-20,21.6983,21.8762,False,21.5896,21.8762,reg,193913 +GRFS,2017-12-21,21.9257,21.9949,False,21.7280,21.7774,reg,319085 +GRFS,2017-12-22,22.1530,22.3310,False,21.8268,21.8466,reg,311014 +GRFS,2017-12-26,22.1530,22.3409,False,21.9652,22.0937,reg,352676 +GRFS,2017-12-27,22.4002,22.4595,False,22.1827,22.1827,reg,1559295 +GRFS,2017-12-28,22.5287,22.6176,False,22.4496,22.4496,reg,251782 +GRFS,2017-12-29,22.6572,22.8351,False,22.5287,22.6176,reg,315816 +GRFS,2018-01-02,23.1317,23.1515,False,22.5979,22.8450,reg,970314 +GRFS,2018-01-03,23.0823,23.3492,False,22.9439,23.2503,reg,696470 +GRFS,2018-01-04,23.2108,23.4184,False,23.1218,23.3393,reg,615633 +GRFS,2018-01-05,23.7050,23.7545,False,23.2898,23.2997,reg,1038116 +GRFS,2018-01-08,23.9719,24.0906,False,23.7100,23.7347,reg,446284 +GRFS,2018-01-09,24.3179,24.3278,False,23.8830,23.9719,reg,712851 +GRFS,2018-01-10,24.3476,24.3970,False,24.2191,24.2685,reg,417400 +GRFS,2018-01-11,24.3673,24.4267,False,24.1202,24.2586,reg,355227 +GRFS,2018-01-12,24.4761,24.5651,False,24.3080,24.4761,reg,357848 +GRFS,2018-01-16,24.6639,24.8063,False,24.4662,24.5453,reg,750687 +GRFS,2018-01-17,24.3080,24.3970,False,24.0016,24.3970,reg,600118 +GRFS,2018-01-18,23.9423,24.2092,False,23.8434,24.2092,reg,402728 +GRFS,2018-01-19,23.8039,24.0757,False,23.7841,24.0016,reg,768317 +GRFS,2018-01-22,24.6145,24.6343,False,23.8830,23.8830,reg,320585 +GRFS,2018-01-23,24.6046,24.8913,False,24.5057,24.6837,reg,258268 +GRFS,2018-01-24,24.4267,24.7924,False,24.2685,24.7035,reg,907155 +GRFS,2018-01-25,24.5354,24.6689,False,24.4069,24.5255,reg,293423 +GRFS,2018-01-26,24.6639,24.8122,False,24.5255,24.6639,reg,313050 +GRFS,2018-01-29,24.3377,24.7133,False,24.2191,24.6441,reg,249749 +GRFS,2018-01-30,24.4168,24.5749,False,24.2487,24.4662,reg,415140 +GRFS,2018-01-31,24.5651,24.6293,False,24.3575,24.4267,reg,460367 +GRFS,2018-02-01,24.2883,24.5749,False,24.2487,24.4267,reg,832758 +GRFS,2018-02-02,23.3887,24.0906,False,23.3294,24.0906,reg,337884 +GRFS,2018-02-05,22.6374,23.3294,False,22.4891,23.2898,reg,402386 +GRFS,2018-02-06,22.5287,22.7363,False,22.1135,22.3804,reg,499443 +GRFS,2018-02-07,22.5682,22.8055,False,22.4595,22.5089,reg,177056 +GRFS,2018-02-08,21.6687,22.5682,False,21.6687,22.4891,reg,197008 +GRFS,2018-02-09,22.1135,22.1926,False,21.3128,21.9553,reg,347007 +GRFS,2018-02-12,22.3705,22.5287,False,22.0591,22.1827,reg,244878 +GRFS,2018-02-13,22.2222,22.3310,False,21.9158,22.2025,reg,383865 +GRFS,2018-02-14,22.3903,22.4694,False,22.0542,22.1234,reg,733579 +GRFS,2018-02-15,22.7264,22.7659,False,22.3804,22.6572,reg,388732 +GRFS,2018-02-16,22.6572,22.7956,False,22.4891,22.6572,reg,197597 +GRFS,2018-02-20,22.5979,22.7956,False,22.4199,22.5781,reg,302737 +GRFS,2018-02-21,22.4595,22.6275,False,22.3112,22.4891,reg,479209 +GRFS,2018-02-22,22.2123,22.5386,False,22.1234,22.4793,reg,337190 +GRFS,2018-02-23,22.5089,22.5089,False,22.2222,22.2815,reg,269980 +GRFS,2018-02-26,22.4298,22.6176,False,22.3507,22.6176,reg,379719 +GRFS,2018-02-27,22.1036,22.6078,False,22.0937,22.5287,reg,504300 +GRFS,2018-02-28,21.5500,21.6785,False,21.2040,21.4907,reg,1878040 +GRFS,2018-03-01,20.7839,21.2238,False,20.6416,21.0162,reg,956735 +GRFS,2018-03-02,20.7295,20.9470,False,20.6702,20.9273,reg,2427324 +GRFS,2018-03-05,21.0063,21.0854,False,20.8185,20.8581,reg,981142 +GRFS,2018-03-06,21.4215,21.4907,False,21.1348,21.3128,reg,1122352 +GRFS,2018-03-07,21.3227,21.6934,False,21.2634,21.4611,reg,862150 +GRFS,2018-03-08,21.0656,21.4611,False,20.9965,21.4611,reg,583872 +GRFS,2018-03-09,21.3622,21.4709,False,21.2337,21.3820,reg,1011152 +GRFS,2018-03-12,21.5105,21.7379,False,21.4314,21.5896,reg,341804 +GRFS,2018-03-13,21.2831,21.5895,False,21.2288,21.5006,reg,225420 +GRFS,2018-03-14,21.2139,21.4017,False,21.1151,21.4017,reg,198966 +GRFS,2018-03-15,21.1645,21.3424,False,21.0656,21.2139,reg,376721 +GRFS,2018-03-16,21.0063,21.4709,False,20.9282,21.3523,reg,505008 +GRFS,2018-03-19,20.5912,20.9371,False,20.4429,20.9174,reg,311404 +GRFS,2018-03-20,20.8482,20.9866,False,20.4874,20.5417,reg,452868 +GRFS,2018-03-21,20.6999,20.9371,False,20.6505,20.8185,reg,347581 +GRFS,2018-03-22,20.2452,20.7592,False,20.2452,20.5516,reg,348107 +GRFS,2018-03-23,20.1364,20.4824,False,20.0870,20.3242,reg,434649 +GRFS,2018-03-26,20.2847,20.6406,False,20.0376,20.5121,reg,317978 +GRFS,2018-03-27,20.0771,20.6010,False,19.9091,20.4132,reg,1491715 +GRFS,2018-03-28,20.7790,20.9569,False,20.4923,20.5318,reg,2369514 +GRFS,2018-03-29,20.9569,21.0904,False,20.7889,20.8778,reg,649982 +GRFS,2018-04-02,20.3737,21.2436,False,20.2155,20.8976,reg,595617 +GRFS,2018-04-03,20.3440,20.5220,False,20.2353,20.4132,reg,352361 +GRFS,2018-04-04,20.3440,20.4725,False,20.2649,20.3737,reg,556160 +GRFS,2018-04-05,20.2452,20.6208,False,20.1068,20.5121,reg,882496 +GRFS,2018-04-06,19.9881,20.4725,False,19.8400,20.2946,reg,714116 +GRFS,2018-04-09,20.4330,20.5813,False,20.2155,20.2847,reg,968742 +GRFS,2018-04-10,20.6406,20.8185,False,20.5318,20.6900,reg,673644 +GRFS,2018-04-11,20.3440,20.8235,False,20.3242,20.6603,reg,565561 +GRFS,2018-04-12,20.7987,21.0063,False,20.6505,20.6801,reg,677055 +GRFS,2018-04-13,20.6702,21.0063,False,20.5417,20.9075,reg,470156 +GRFS,2018-04-16,20.7098,21.0558,False,20.6702,20.9569,reg,474563 +GRFS,2018-04-17,20.9767,21.1645,False,20.9470,21.0063,reg,752890 +GRFS,2018-04-18,20.7197,21.1052,False,20.7098,20.9569,reg,705368 +GRFS,2018-04-19,20.5121,20.9866,False,20.4626,20.8383,reg,837681 +GRFS,2018-04-20,20.5220,20.8581,False,20.4923,20.6702,reg,1491502 +GRFS,2018-04-23,20.4231,20.5912,False,20.3539,20.5912,reg,611845 +GRFS,2018-04-24,20.0672,20.5220,False,19.9288,20.5121,reg,329534 +GRFS,2018-04-25,19.9288,20.1859,False,19.8844,20.0376,reg,562255 +GRFS,2018-04-26,19.9980,20.2254,False,19.9881,20.1661,reg,891418 +GRFS,2018-04-27,20.3144,20.4626,False,20.2946,20.4330,reg,1117998 +GRFS,2018-04-30,20.0870,20.4429,False,20.0771,20.3144,reg,683586 +GRFS,2018-05-01,20.1068,20.3144,False,19.8992,20.1265,reg,457465 +GRFS,2018-05-02,20.0870,20.3737,False,19.9881,20.2649,reg,875968 +GRFS,2018-05-03,20.4528,21.2337,False,20.4132,20.8383,reg,3362574 +GRFS,2018-05-04,20.6900,20.7691,False,20.4725,20.5417,reg,647588 +GRFS,2018-05-07,21.1348,21.1596,False,20.7295,20.8086,reg,653481 +GRFS,2018-05-08,21.4215,21.4907,False,20.8482,21.1250,reg,754490 +GRFS,2018-05-09,21.3721,21.6093,False,21.1645,21.4808,reg,395112 +GRFS,2018-05-10,21.8960,21.8960,False,21.4808,21.5303,reg,556644 +GRFS,2018-05-11,22.6671,22.6967,False,21.7972,21.8268,reg,982767 +GRFS,2018-05-14,22.8252,22.8747,False,22.5287,22.5781,reg,829950 +GRFS,2018-05-15,22.6275,22.6868,False,22.2717,22.5583,reg,901617 +GRFS,2018-05-16,22.4694,22.5781,False,22.1629,22.5089,reg,610491 +GRFS,2018-05-17,22.2123,22.4891,False,22.0542,22.3903,reg,366812 +GRFS,2018-05-18,22.3507,22.4002,False,22.1629,22.1926,reg,428325 +GRFS,2018-05-21,22.3013,22.5781,False,22.2321,22.4397,reg,221960 +GRFS,2018-05-22,22.2717,22.4793,False,22.2321,22.4298,reg,337705 +GRFS,2018-05-23,22.2914,22.4397,False,22.0740,22.1728,reg,376134 +GRFS,2018-05-24,22.1333,22.3409,False,22.0978,22.2618,reg,321224 +GRFS,2018-05-25,21.8861,21.9356,False,21.3523,21.7379,reg,377356 +GRFS,2018-05-29,21.5599,21.6588,False,21.3326,21.5896,reg,673085 +GRFS,2018-05-30,21.8960,22.1036,False,21.8762,21.8762,reg,441060 +GRFS,2018-05-31,21.5797,21.8367,False,21.4116,21.8367,reg,379109 GRFS,2018-06-01,21.9600,22.1500,False,21.9000,21.9900,reg,428903 GRFS,2018-06-04,22.4400,22.4853,False,22.2500,22.2800,reg,286582 GRFS,2018-06-05,22.5600,22.6500,False,22.3900,22.4000,reg,254113 +GRFS,2018-06-06,22.7500,22.7600,False,22.5300,22.6100,reg,159379 +GRFS,2018-06-07,23.1000,23.1800,False,22.9000,22.9000,reg,369257 +GRFS,2018-06-08,24.2100,24.2100,False,23.1800,23.2400,reg,670697 diff --git a/company_library/GRID.csv b/company_library/GRID.csv index 42579e26..4c12e72f 100644 --- a/company_library/GRID.csv +++ b/company_library/GRID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRID,2017-06-06,43.3288,43.4369,False,43.0442,43.4369,reg,2908 -GRID,2017-06-07,43.5060,43.6094,False,43.5060,43.5060,reg,714 -GRID,2017-06-08,43.7922,43.7922,False,43.1902,43.1902,reg,740 GRID,2017-06-09,43.7922,43.7922,False,43.7922,43.7922,reg,141 GRID,2017-06-12,43.3523,43.4172,False,43.3523,43.4172,reg,1695 GRID,2017-06-13,43.9133,44.0191,False,43.7842,44.0092,reg,1447 @@ -249,3 +246,6 @@ GRID,2018-05-31,51.0690,51.6552,False,51.0690,51.4000,reg,549 GRID,2018-06-01,51.5011,51.6300,False,51.5011,51.6000,reg,1693 GRID,2018-06-04,51.7100,51.7100,False,51.2900,51.3500,reg,70903 GRID,2018-06-05,51.3278,51.7100,False,51.2650,51.7100,reg,14394 +GRID,2018-06-06,51.7790,51.7790,False,51.4200,51.6300,reg,1125 +GRID,2018-06-07,51.3100,51.4700,False,51.3100,51.4700,reg,1915 +GRID,2018-06-08,50.9500,50.9500,False,50.9500,50.9500,reg,268 diff --git a/company_library/GRIF.csv b/company_library/GRIF.csv index 231da700..3c85d917 100644 --- a/company_library/GRIF.csv +++ b/company_library/GRIF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRIF,2017-06-06,31.6999,31.8483,False,31.3537,31.4526,reg,2764 -GRIF,2017-06-07,31.7988,31.9373,False,31.6702,31.6702,reg,1685 -GRIF,2017-06-08,32.3923,32.5209,False,31.7692,31.7692,reg,12187 GRIF,2017-06-09,32.2835,32.4615,False,32.1747,32.3211,reg,4801 GRIF,2017-06-12,31.7197,32.3725,False,30.1223,31.4526,reg,7382 GRIF,2017-06-13,31.7790,31.8483,False,31.6604,31.6604,reg,3159 @@ -249,3 +246,6 @@ GRIF,2018-05-31,41.3400,41.4157,False,41.3400,41.4157,reg,643 GRIF,2018-06-01,42.1000,42.4400,False,41.4700,41.4700,reg,3656 GRIF,2018-06-04,41.4500,42.2000,False,41.4500,42.2000,reg,1258 GRIF,2018-06-05,41.2000,42.4100,False,41.2000,42.4100,reg,2684 +GRIF,2018-06-06,41.5700,42.2500,False,40.9074,41.9500,reg,5377 +GRIF,2018-06-07,42.4000,42.5900,False,42.0000,42.1000,reg,5467 +GRIF,2018-06-08,42.0500,42.2000,False,41.9850,42.2000,reg,3645 diff --git a/company_library/GRMN.csv b/company_library/GRMN.csv index 4cfb618b..3f797afd 100644 --- a/company_library/GRMN.csv +++ b/company_library/GRMN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRMN,2017-06-06,50.9431,51.9362,False,50.9142,51.6855,reg,1000402 -GRMN,2017-06-07,50.0369,51.0058,False,49.9308,50.9528,reg,787693 -GRMN,2017-06-08,50.0272,50.1333,False,49.6512,50.1333,reg,756348 GRMN,2017-06-09,50.0272,50.1381,False,49.7187,50.0851,reg,989629 GRMN,2017-06-12,50.0465,50.1719,False,49.6705,50.1237,reg,756606 GRMN,2017-06-13,49.7573,50.3117,False,49.6512,50.0754,reg,526002 @@ -249,3 +246,6 @@ GRMN,2018-05-31,60.0900,60.9000,False,59.8700,60.9000,reg,1187219 GRMN,2018-06-01,61.3900,61.6700,False,60.3000,60.4900,reg,974750 GRMN,2018-06-04,61.0100,61.5100,False,60.8500,61.4200,reg,571987 GRMN,2018-06-05,61.6900,61.7600,False,60.8100,61.0000,reg,744369 +GRMN,2018-06-06,61.8900,61.9400,False,61.3400,61.8000,reg,662000 +GRMN,2018-06-07,61.4300,62.0600,False,61.3400,62.0000,reg,715892 +GRMN,2018-06-08,61.8500,61.8900,False,61.0750,61.4300,reg,640716 diff --git a/company_library/GROW.csv b/company_library/GROW.csv index 0a2e5497..d8313be3 100644 --- a/company_library/GROW.csv +++ b/company_library/GROW.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GROW,2017-06-06,1.5289,1.5367,False,1.4994,1.5092,reg,8346 -GROW,2017-06-07,1.5092,1.5289,False,1.4994,1.5289,reg,10298 -GROW,2017-06-08,1.5018,1.5314,False,1.4919,1.5314,reg,20762 -GROW,2017-06-09,1.4919,1.5216,False,1.4919,1.5117,reg,5054 -GROW,2017-06-12,1.5117,1.5216,False,1.4820,1.4820,reg,2046 -GROW,2017-06-13,1.4820,1.5091,False,1.4820,1.5091,reg,19541 -GROW,2017-06-14,1.4919,1.5018,False,1.4835,1.4901,reg,2675 -GROW,2017-06-15,1.4820,1.5117,False,1.4425,1.4821,reg,24522 -GROW,2017-06-16,1.5117,1.5117,False,1.4326,1.4722,reg,28156 -GROW,2017-06-19,1.4820,1.5018,False,1.4511,1.5018,reg,8632 -GROW,2017-06-20,1.4524,1.4919,False,1.4524,1.4919,reg,4993 -GROW,2017-06-21,1.4820,1.4919,False,1.4524,1.4919,reg,3164 -GROW,2017-06-22,1.4919,1.5008,False,1.4623,1.4919,reg,6341 -GROW,2017-06-23,1.4919,1.5117,False,1.4722,1.4722,reg,20870 -GROW,2017-06-26,1.4919,1.5183,False,1.4919,1.4919,reg,4655 -GROW,2017-06-27,1.5117,1.5190,False,1.4820,1.4820,reg,5356 -GROW,2017-06-28,1.5018,1.5216,False,1.5018,1.5020,reg,12156 -GROW,2017-06-29,1.5117,1.5166,False,1.5018,1.5117,reg,19909 -GROW,2017-06-30,1.5018,1.5117,False,1.5018,1.5018,reg,9544 -GROW,2017-07-05,1.4919,1.5018,False,1.4820,1.4820,reg,8312 -GROW,2017-07-06,1.5117,1.5117,False,1.4919,1.4919,reg,2732 -GROW,2017-07-07,1.4623,1.5018,False,1.4623,1.5018,reg,17199 -GROW,2017-07-10,1.4425,1.4623,False,1.4288,1.4326,reg,22241 -GROW,2017-07-11,1.4030,1.4623,False,1.4030,1.4326,reg,25939 -GROW,2017-07-12,1.4030,1.4425,False,1.3931,1.3931,reg,12748 -GROW,2017-07-13,1.4649,1.4649,False,1.4154,1.4154,reg,9412 -GROW,2017-07-14,1.4330,1.4521,False,1.4330,1.4521,reg,3201 -GROW,2017-07-17,1.4147,1.4182,False,1.3956,1.4154,reg,7140 -GROW,2017-07-18,1.4154,1.4253,False,1.3659,1.3956,reg,6303 -GROW,2017-07-19,1.3758,1.3956,False,1.3659,1.3956,reg,6235 -GROW,2017-07-20,1.3758,1.4045,False,1.3758,1.4024,reg,13670 -GROW,2017-07-21,1.4055,1.4055,False,1.3857,1.3857,reg,2434 -GROW,2017-07-24,1.3758,1.4154,False,1.3659,1.4154,reg,11083 -GROW,2017-07-25,1.3362,1.3857,False,1.3362,1.3857,reg,25834 -GROW,2017-07-26,1.3362,1.3659,False,1.3164,1.3164,reg,35063 -GROW,2017-07-27,1.3528,1.3692,False,1.3164,1.3692,reg,27615 -GROW,2017-07-28,1.3560,1.3560,False,1.3362,1.3362,reg,5668 -GROW,2017-07-31,1.3560,1.3857,False,1.3383,1.3581,reg,5832 -GROW,2017-08-01,1.3560,1.3758,False,1.3362,1.3659,reg,26789 -GROW,2017-08-02,1.2768,1.3520,False,1.2768,1.3405,reg,13217 -GROW,2017-08-03,1.3362,1.3461,False,1.3362,1.3362,reg,20354 -GROW,2017-08-04,1.3362,1.3659,False,1.3362,1.3362,reg,24354 -GROW,2017-08-07,1.3560,1.3659,False,1.3362,1.3560,reg,30661 -GROW,2017-08-08,1.3461,1.3857,False,1.3362,1.3857,reg,2410 -GROW,2017-08-09,1.3065,1.3387,False,1.2966,1.3387,reg,56609 -GROW,2017-08-10,1.2991,1.3387,False,1.2594,1.3189,reg,80892 -GROW,2017-08-11,1.2693,1.3090,False,1.2495,1.2891,reg,43786 -GROW,2017-08-14,1.3288,1.3288,False,1.2495,1.2495,reg,14173 -GROW,2017-08-15,1.2594,1.3189,False,1.2594,1.3189,reg,3739 -GROW,2017-08-16,1.3090,1.3189,False,1.2693,1.2891,reg,6120 -GROW,2017-08-17,1.2594,1.3387,False,1.2396,1.3090,reg,22526 -GROW,2017-08-18,1.3189,1.3189,False,1.2396,1.2693,reg,7144 -GROW,2017-08-21,1.2594,1.3090,False,1.2594,1.3090,reg,22545 -GROW,2017-08-22,1.2792,1.2891,False,1.2762,1.2792,reg,3122 -GROW,2017-08-23,1.2792,1.2891,False,1.2495,1.2891,reg,17130 -GROW,2017-08-24,1.2594,1.2914,False,1.2406,1.2406,reg,10859 -GROW,2017-08-25,1.3139,1.3586,False,1.2693,1.2792,reg,9813 -GROW,2017-08-28,1.3288,1.3784,False,1.3188,1.3387,reg,33009 -GROW,2017-08-29,1.3586,1.3784,False,1.3090,1.3288,reg,21173 -GROW,2017-08-30,1.3486,1.3486,False,1.2991,1.3486,reg,16475 -GROW,2017-08-31,1.3189,1.3486,False,1.3189,1.3387,reg,11084 -GROW,2017-09-01,1.3387,1.3486,False,1.3090,1.3189,reg,11205 -GROW,2017-09-05,1.3486,1.3586,False,1.3387,1.3486,reg,11544 -GROW,2017-09-06,1.3387,1.3685,False,1.3358,1.3685,reg,43054 -GROW,2017-09-07,1.3387,1.3685,False,1.2991,1.3684,reg,31313 -GROW,2017-09-08,1.3412,1.3412,False,1.3114,1.3313,reg,34722 -GROW,2017-09-11,1.3312,1.3511,False,1.2953,1.3510,reg,41456 -GROW,2017-09-12,1.4008,1.4008,False,1.2816,1.3213,reg,50736 -GROW,2017-09-13,1.3511,1.4008,False,1.3015,1.4008,reg,27464 -GROW,2017-09-14,1.5002,1.5399,False,1.2851,1.3611,reg,317422 -GROW,2017-09-15,1.7386,1.9969,False,1.4777,1.4902,reg,1017868 -GROW,2017-09-18,1.8678,1.9572,False,1.7684,1.8280,reg,361849 -GROW,2017-09-19,2.0466,2.0963,False,1.7485,1.8479,reg,469672 -GROW,2017-09-20,2.1757,2.3248,False,1.9671,2.0267,reg,445782 -GROW,2017-09-21,2.1658,2.3844,False,2.1115,2.2155,reg,301299 -GROW,2017-09-22,2.0267,2.1757,False,1.9472,2.1757,reg,267914 -GROW,2017-09-25,1.9174,2.0465,False,1.9174,2.0168,reg,120078 -GROW,2017-09-26,1.9174,1.9870,False,1.8976,1.9075,reg,49791 -GROW,2017-09-27,2.0665,2.1559,False,1.9075,1.9075,reg,230646 -GROW,2017-09-28,2.2056,2.2354,False,2.0367,2.0764,reg,88415 -GROW,2017-09-29,2.1161,2.2751,False,2.1072,2.2243,reg,76739 -GROW,2017-10-02,2.1658,2.2254,False,2.1291,2.1459,reg,45311 -GROW,2017-10-03,2.2254,2.2751,False,2.1360,2.1857,reg,132575 -GROW,2017-10-04,2.0764,2.2413,False,1.9979,2.2254,reg,125735 -GROW,2017-10-05,2.0367,2.0864,False,2.0367,2.0863,reg,204205 -GROW,2017-10-06,2.0466,2.1059,False,2.0267,2.0565,reg,55607 -GROW,2017-10-09,2.0863,2.1360,False,2.0067,2.0764,reg,45186 -GROW,2017-10-10,2.1857,2.2155,False,2.0863,2.1062,reg,68599 -GROW,2017-10-11,2.1757,2.3347,False,2.1313,2.1757,reg,89296 -GROW,2017-10-12,2.3148,2.3248,False,2.1559,2.1956,reg,155077 -GROW,2017-10-13,2.4257,2.6754,False,2.3351,2.3372,reg,569200 -GROW,2017-10-16,2.2974,2.7350,False,2.2278,2.4864,reg,573347 -GROW,2017-10-17,2.3472,2.4387,False,2.2676,2.3273,reg,187943 -GROW,2017-10-18,2.2179,2.3571,False,2.0190,2.3571,reg,186095 -GROW,2017-10-19,2.0587,2.2079,False,1.9493,2.1980,reg,142768 -GROW,2017-10-20,2.1681,2.1731,False,2.0388,2.0886,reg,85977 -GROW,2017-10-23,2.4168,2.4864,False,2.1781,2.1880,reg,326761 -GROW,2017-10-24,2.5063,2.5859,False,2.3273,2.4367,reg,182156 -GROW,2017-10-25,2.4168,2.5359,False,2.3472,2.5262,reg,205370 -GROW,2017-10-26,2.4267,2.5162,False,2.4068,2.4068,reg,107930 -GROW,2017-10-27,2.4367,2.4715,False,2.3472,2.4068,reg,84782 -GROW,2017-10-30,2.5162,2.5560,False,2.4068,2.4068,reg,108426 -GROW,2017-10-31,2.5958,2.7052,False,2.5238,2.5361,reg,159493 -GROW,2017-11-01,2.5958,2.7052,False,2.5361,2.5958,reg,165951 -GROW,2017-11-02,3.2522,3.3019,False,2.6207,2.6356,reg,677950 -GROW,2017-11-03,3.2522,4.2766,False,3.1627,3.6003,reg,1776664 -GROW,2017-11-06,2.8245,3.2522,False,2.7549,2.9439,reg,485668 -GROW,2017-11-07,3.3019,3.3517,False,2.7738,2.7947,reg,377490 -GROW,2017-11-08,3.2025,3.6500,False,3.0235,3.3815,reg,685183 -GROW,2017-11-09,3.1528,3.2917,False,3.0334,3.2124,reg,195287 -GROW,2017-11-10,2.8168,3.1176,False,2.7372,2.7969,reg,446499 -GROW,2017-11-13,2.5680,2.8367,False,2.4983,2.8268,reg,350090 -GROW,2017-11-14,2.4386,2.5838,False,2.3888,2.5282,reg,296585 -GROW,2017-11-15,2.4585,2.6260,False,2.3590,2.4685,reg,216313 -GROW,2017-11-16,2.5580,2.6874,False,2.4087,2.4087,reg,197259 -GROW,2017-11-17,2.5381,2.5940,False,2.4687,2.5879,reg,166651 -GROW,2017-11-20,2.8566,3.0258,False,2.4784,2.4784,reg,908013 -GROW,2017-11-21,3.3344,3.4837,False,2.7969,2.8964,reg,3290419 -GROW,2017-11-22,3.0657,3.6728,False,3.0358,3.5832,reg,1992969 -GROW,2017-11-27,5.1260,6.8679,False,4.7876,5.7730,reg,13366338 -GROW,2017-11-28,4.6283,5.1957,False,4.2003,5.0763,reg,3183711 -GROW,2017-11-29,3.9117,5.0763,False,3.7325,5.0663,reg,2224724 -GROW,2017-11-30,4.1008,4.3098,False,3.6031,3.7823,reg,1275803 -GROW,2017-12-01,4.1804,4.4763,False,3.9913,4.1804,reg,887662 -GROW,2017-12-04,3.8619,4.3795,False,3.8420,4.3297,reg,709635 -GROW,2017-12-05,3.4041,3.9113,False,3.2839,3.8321,reg,946523 -GROW,2017-12-06,3.8022,4.1605,False,3.4737,3.4937,reg,2038998 -GROW,2017-12-07,4.0411,4.3297,False,3.7126,3.8719,reg,2003244 -GROW,2017-12-08,3.9316,3.9814,False,3.6529,3.9814,reg,712796 -GROW,2017-12-11,5.3085,5.3285,False,4.0636,4.1134,reg,3360594 -GROW,2017-12-12,4.9301,5.8364,False,4.8106,5.4579,reg,3905543 -GROW,2017-12-13,5.2189,5.8364,False,4.7807,4.8504,reg,3241284 -GROW,2017-12-14,5.6273,6.2248,False,5.2388,5.4679,reg,3914278 -GROW,2017-12-15,5.7169,6.2547,False,5.5287,6.0157,reg,3744194 -GROW,2017-12-18,6.8025,7.4598,False,5.8862,6.0754,reg,5992701 -GROW,2017-12-19,5.7268,6.7218,False,5.6771,6.4738,reg,2797846 -GROW,2017-12-20,5.3783,6.2149,False,5.0405,5.9161,reg,2126757 -GROW,2017-12-21,4.7010,5.3882,False,4.6811,5.3882,reg,1739899 -GROW,2017-12-22,4.0536,4.3126,False,3.6951,4.1731,reg,3199444 -GROW,2017-12-26,4.4321,4.8504,False,4.2329,4.3225,reg,3308894 -GROW,2017-12-27,4.2628,5.0396,False,4.1407,4.4420,reg,1151330 -GROW,2017-12-28,4.0935,4.2329,False,3.9042,3.9839,reg,942011 -GROW,2017-12-29,3.8843,4.2329,False,3.8843,4.1333,reg,909204 -GROW,2018-01-02,5.1791,5.1791,False,3.9540,3.9540,reg,2499403 -GROW,2018-01-03,4.7707,5.0795,False,4.4062,4.8604,reg,1850130 -GROW,2018-01-04,4.8604,5.0496,False,4.4828,4.9599,reg,1548460 -GROW,2018-01-05,4.8604,5.3882,False,4.7906,5.0595,reg,1793988 -GROW,2018-01-08,4.5516,4.9799,False,4.2926,4.8803,reg,833666 -GROW,2018-01-09,4.2628,4.5715,False,4.2229,4.4719,reg,579779 -GROW,2018-01-10,4.7110,4.9301,False,4.2229,4.2329,reg,1399464 -GROW,2018-01-11,4.3723,4.8305,False,4.3424,4.8305,reg,658357 -GROW,2018-01-12,4.5044,4.6040,False,4.3748,4.5243,reg,430574 -GROW,2018-01-16,3.9164,4.3639,False,3.8367,4.2652,reg,1157277 -GROW,2018-01-17,3.7570,3.7968,False,3.4680,3.6872,reg,1305265 -GROW,2018-01-18,3.9463,4.1058,False,3.8865,3.9862,reg,671179 -GROW,2018-01-19,3.8865,4.0958,False,3.7968,4.0958,reg,308721 -GROW,2018-01-22,3.7769,3.8865,False,3.6473,3.7071,reg,450965 -GROW,2018-01-23,4.0161,4.0858,False,3.7873,3.8367,reg,807168 -GROW,2018-01-24,3.9264,4.1157,False,3.7769,4.1157,reg,510979 -GROW,2018-01-25,3.7171,3.9662,False,3.6972,3.9662,reg,332282 -GROW,2018-01-26,3.7669,4.0161,False,3.6374,3.6473,reg,1032023 -GROW,2018-01-29,3.8566,3.9463,False,3.7470,3.7669,reg,281386 -GROW,2018-01-30,3.5377,3.8367,False,3.4979,3.7370,reg,363011 -GROW,2018-01-31,3.4480,3.5866,False,3.3185,3.5377,reg,527783 -GROW,2018-02-01,3.3783,3.3882,False,3.1390,3.3683,reg,471194 -GROW,2018-02-02,3.2089,3.2886,False,3.0106,3.2886,reg,434224 -GROW,2018-02-05,3.0893,3.1889,False,3.0494,3.1391,reg,265696 -GROW,2018-02-06,3.2188,3.2577,False,2.9996,3.0096,reg,386779 -GROW,2018-02-07,3.1889,3.4082,False,3.1690,3.3085,reg,285102 -GROW,2018-02-08,3.0395,3.2452,False,3.0395,3.1790,reg,125638 -GROW,2018-02-09,3.0216,3.1317,False,2.9223,3.1217,reg,219827 -GROW,2018-02-12,3.3511,3.4309,False,2.9921,2.9921,reg,336974 -GROW,2018-02-13,3.2713,3.4808,False,3.2215,3.3511,reg,194215 -GROW,2018-02-14,3.4110,3.4908,False,3.3412,3.3910,reg,315114 -GROW,2018-02-15,3.3362,3.6603,False,3.1018,3.5406,reg,373001 -GROW,2018-02-16,3.5506,3.5606,False,3.3810,3.4708,reg,469388 -GROW,2018-02-20,3.7999,3.8398,False,3.6104,3.6404,reg,428833 -GROW,2018-02-21,3.7102,3.7900,False,3.6503,3.6503,reg,184613 -GROW,2018-02-22,3.5905,3.7491,False,3.5905,3.6104,reg,148811 -GROW,2018-02-23,3.7102,3.7401,False,3.6304,3.6503,reg,118372 -GROW,2018-02-26,3.5606,3.7800,False,3.4808,3.7401,reg,236923 -GROW,2018-02-27,3.3711,3.5905,False,3.3511,3.4808,reg,233736 -GROW,2018-02-28,3.3910,3.4608,False,3.3256,3.3711,reg,87009 -GROW,2018-03-01,3.2813,3.4110,False,3.2524,3.3910,reg,128008 -GROW,2018-03-02,3.3112,3.3511,False,3.1616,3.2813,reg,136541 -GROW,2018-03-05,3.3511,3.3910,False,3.2614,3.3312,reg,87196 -GROW,2018-03-06,3.2414,3.3512,False,3.2314,3.3412,reg,117601 -GROW,2018-03-07,3.0619,3.2913,False,3.0619,3.2514,reg,219735 -GROW,2018-03-08,2.8824,3.0918,False,2.8524,3.0918,reg,282813 -GROW,2018-03-09,2.8050,2.8649,False,2.7451,2.8050,reg,221483 -GROW,2018-03-12,3.0945,3.1145,False,2.7850,2.7850,reg,465709 -GROW,2018-03-13,2.9847,3.1843,False,2.9448,3.1344,reg,135345 -GROW,2018-03-14,2.8350,3.0176,False,2.8050,3.0046,reg,151546 -GROW,2018-03-15,2.7950,2.9248,False,2.7651,2.8449,reg,131293 -GROW,2018-03-16,2.6952,2.8479,False,2.6952,2.8150,reg,189847 -GROW,2018-03-19,2.5854,2.7451,False,2.5055,2.6952,reg,187628 -GROW,2018-03-20,2.7251,2.7651,False,2.5255,2.5854,reg,126184 -GROW,2018-03-21,2.7351,2.7850,False,2.6563,2.7251,reg,69617 -GROW,2018-03-22,2.6553,2.7950,False,2.6154,2.6952,reg,102536 -GROW,2018-03-23,2.5954,2.6951,False,2.5455,2.6453,reg,148783 -GROW,2018-03-26,2.6553,2.6887,False,2.5964,2.6453,reg,85040 -GROW,2018-03-27,2.5455,2.7243,False,2.5455,2.6752,reg,75050 -GROW,2018-03-28,2.3957,2.5654,False,2.3706,2.5654,reg,181296 -GROW,2018-03-29,2.5255,2.5644,False,2.4057,2.4257,reg,73967 -GROW,2018-04-02,2.4956,2.5654,False,2.4400,2.5255,reg,58738 -GROW,2018-04-03,2.4556,2.5155,False,2.4456,2.5155,reg,58572 -GROW,2018-04-04,2.4756,2.4956,False,2.4157,2.4357,reg,67785 -GROW,2018-04-05,2.4756,2.5455,False,2.3957,2.4756,reg,133111 -GROW,2018-04-06,2.5654,2.5854,False,2.3957,2.4456,reg,165039 -GROW,2018-04-09,2.7052,2.7796,False,2.5954,2.5954,reg,198799 -GROW,2018-04-10,2.8799,2.9148,False,2.7257,2.7751,reg,164410 -GROW,2018-04-11,2.8350,2.9747,False,2.7950,2.9248,reg,122753 -GROW,2018-04-12,3.0146,3.1843,False,2.8649,2.8649,reg,232015 -GROW,2018-04-13,3.1270,3.1970,False,3.0171,3.1370,reg,119216 -GROW,2018-04-16,3.1170,3.1670,False,3.0571,3.1670,reg,47567 -GROW,2018-04-17,3.0771,3.1770,False,3.0771,3.1370,reg,52215 -GROW,2018-04-18,2.8972,3.0972,False,2.8972,3.0971,reg,136952 -GROW,2018-04-19,3.0271,3.0971,False,2.8972,2.8972,reg,87102 -GROW,2018-04-20,3.0271,3.1170,False,3.0035,3.0971,reg,78264 -GROW,2018-04-23,2.9472,3.0271,False,2.8972,3.0271,reg,51999 -GROW,2018-04-24,2.9172,3.0561,False,2.8972,2.9072,reg,129018 -GROW,2018-04-25,2.9072,2.9672,False,2.8972,2.9672,reg,61307 -GROW,2018-04-26,2.8972,2.9372,False,2.8873,2.9372,reg,38829 -GROW,2018-04-27,2.9072,2.9272,False,2.8972,2.8972,reg,19726 -GROW,2018-04-30,2.7674,2.9472,False,2.7574,2.9472,reg,75564 -GROW,2018-05-01,2.7574,2.7866,False,2.6876,2.7474,reg,47726 -GROW,2018-05-02,2.8473,2.8548,False,2.7574,2.7774,reg,45772 -GROW,2018-05-03,2.8173,2.8673,False,2.7774,2.8573,reg,29424 -GROW,2018-05-04,2.8073,2.8573,False,2.7775,2.8073,reg,44337 -GROW,2018-05-07,2.7174,2.7873,False,2.7174,2.7774,reg,73345 -GROW,2018-05-08,2.7374,2.7674,False,2.6974,2.7174,reg,15503 -GROW,2018-05-09,2.7374,2.8272,False,2.7274,2.7274,reg,55552 -GROW,2018-05-10,2.7074,2.7374,False,2.6974,2.7374,reg,75194 -GROW,2018-05-11,2.6275,2.7674,False,2.6075,2.6974,reg,128808 -GROW,2018-05-14,2.3900,2.6790,False,2.3710,2.6700,reg,134857 -GROW,2018-05-15,2.5100,2.5488,False,2.4100,2.4100,reg,63170 -GROW,2018-05-16,2.5300,2.6000,False,2.5000,2.5700,reg,76288 -GROW,2018-05-17,2.5400,2.5900,False,2.5200,2.5300,reg,24780 -GROW,2018-05-18,2.5400,2.5600,False,2.5000,2.5534,reg,49222 -GROW,2018-05-21,2.4500,2.5328,False,2.4500,2.5200,reg,68611 -GROW,2018-05-22,2.4000,2.5000,False,2.4000,2.4500,reg,80501 -GROW,2018-05-23,2.2800,2.4000,False,2.2600,2.4000,reg,151478 -GROW,2018-05-24,2.1300,2.2700,False,2.1000,2.2400,reg,129510 -GROW,2018-05-25,2.3300,2.3800,False,2.1257,2.1300,reg,141510 -GROW,2018-05-29,2.3100,2.4274,False,2.3100,2.3600,reg,80950 -GROW,2018-05-30,2.2600,2.3942,False,2.2600,2.3500,reg,43354 -GROW,2018-05-31,2.3100,2.3500,False,2.2800,2.2800,reg,27955 -GROW,2018-06-01,2.3500,2.4500,False,2.2827,2.3100,reg,35335 -GROW,2018-06-04,2.3400,2.3760,False,2.3100,2.3300,reg,30364 -GROW,2018-06-05,2.3000,2.4100,False,2.3000,2.3300,reg,37989 +GROW,2017-06-09,1.4903,1.5199,False,1.4903,1.5100,reg,5054 +GROW,2017-06-12,1.5100,1.5199,False,1.4804,1.4804,reg,2046 +GROW,2017-06-13,1.4804,1.5075,False,1.4804,1.5075,reg,19541 +GROW,2017-06-14,1.4903,1.5002,False,1.4819,1.4885,reg,2675 +GROW,2017-06-15,1.4804,1.5100,False,1.4409,1.4805,reg,24522 +GROW,2017-06-16,1.5100,1.5100,False,1.4311,1.4705,reg,28156 +GROW,2017-06-19,1.4804,1.5002,False,1.4495,1.5002,reg,8632 +GROW,2017-06-20,1.4508,1.4903,False,1.4508,1.4903,reg,4993 +GROW,2017-06-21,1.4804,1.4903,False,1.4508,1.4903,reg,3164 +GROW,2017-06-22,1.4903,1.4992,False,1.4607,1.4903,reg,6341 +GROW,2017-06-23,1.4903,1.5100,False,1.4705,1.4705,reg,20870 +GROW,2017-06-26,1.4903,1.5166,False,1.4903,1.4903,reg,4655 +GROW,2017-06-27,1.5100,1.5173,False,1.4804,1.4804,reg,5356 +GROW,2017-06-28,1.5002,1.5199,False,1.5002,1.5004,reg,12156 +GROW,2017-06-29,1.5100,1.5150,False,1.5002,1.5100,reg,19909 +GROW,2017-06-30,1.5002,1.5100,False,1.5002,1.5002,reg,9544 +GROW,2017-07-05,1.4903,1.5002,False,1.4804,1.4804,reg,8312 +GROW,2017-07-06,1.5100,1.5100,False,1.4903,1.4903,reg,2732 +GROW,2017-07-07,1.4607,1.5002,False,1.4607,1.5002,reg,17199 +GROW,2017-07-10,1.4409,1.4607,False,1.4272,1.4311,reg,22241 +GROW,2017-07-11,1.4015,1.4607,False,1.4015,1.4311,reg,25939 +GROW,2017-07-12,1.4015,1.4409,False,1.3916,1.3916,reg,12748 +GROW,2017-07-13,1.4633,1.4633,False,1.4138,1.4138,reg,9412 +GROW,2017-07-14,1.4314,1.4505,False,1.4314,1.4505,reg,3201 +GROW,2017-07-17,1.4131,1.4167,False,1.3940,1.4138,reg,7140 +GROW,2017-07-18,1.4138,1.4237,False,1.3644,1.3940,reg,6303 +GROW,2017-07-19,1.3743,1.3940,False,1.3644,1.3940,reg,6235 +GROW,2017-07-20,1.3743,1.4029,False,1.3743,1.4009,reg,13670 +GROW,2017-07-21,1.4039,1.4039,False,1.3842,1.3842,reg,2434 +GROW,2017-07-24,1.3743,1.4138,False,1.3644,1.4138,reg,11083 +GROW,2017-07-25,1.3347,1.3842,False,1.3347,1.3842,reg,25834 +GROW,2017-07-26,1.3347,1.3644,False,1.3149,1.3149,reg,35063 +GROW,2017-07-27,1.3513,1.3676,False,1.3149,1.3676,reg,27615 +GROW,2017-07-28,1.3545,1.3545,False,1.3347,1.3347,reg,5668 +GROW,2017-07-31,1.3545,1.3842,False,1.3368,1.3566,reg,5832 +GROW,2017-08-01,1.3545,1.3743,False,1.3347,1.3644,reg,26789 +GROW,2017-08-02,1.2754,1.3505,False,1.2754,1.3390,reg,13217 +GROW,2017-08-03,1.3347,1.3446,False,1.3347,1.3347,reg,20354 +GROW,2017-08-04,1.3347,1.3644,False,1.3347,1.3347,reg,24354 +GROW,2017-08-07,1.3545,1.3644,False,1.3347,1.3545,reg,30661 +GROW,2017-08-08,1.3446,1.3842,False,1.3347,1.3842,reg,2410 +GROW,2017-08-09,1.3051,1.3372,False,1.2952,1.3372,reg,56609 +GROW,2017-08-10,1.2976,1.3373,False,1.2580,1.3174,reg,80892 +GROW,2017-08-11,1.2679,1.3075,False,1.2481,1.2877,reg,43786 +GROW,2017-08-14,1.3273,1.3273,False,1.2481,1.2481,reg,14173 +GROW,2017-08-15,1.2580,1.3174,False,1.2580,1.3174,reg,3739 +GROW,2017-08-16,1.3075,1.3174,False,1.2679,1.2877,reg,6120 +GROW,2017-08-17,1.2580,1.3373,False,1.2382,1.3075,reg,22526 +GROW,2017-08-18,1.3174,1.3174,False,1.2382,1.2679,reg,7144 +GROW,2017-08-21,1.2580,1.3075,False,1.2580,1.3075,reg,22545 +GROW,2017-08-22,1.2778,1.2877,False,1.2748,1.2778,reg,3122 +GROW,2017-08-23,1.2778,1.2877,False,1.2481,1.2877,reg,17130 +GROW,2017-08-24,1.2580,1.2900,False,1.2392,1.2392,reg,10859 +GROW,2017-08-25,1.3125,1.3571,False,1.2679,1.2778,reg,9813 +GROW,2017-08-28,1.3273,1.3769,False,1.3173,1.3373,reg,33009 +GROW,2017-08-29,1.3571,1.3769,False,1.3075,1.3273,reg,21173 +GROW,2017-08-30,1.3472,1.3472,False,1.2976,1.3472,reg,16475 +GROW,2017-08-31,1.3174,1.3472,False,1.3174,1.3373,reg,11084 +GROW,2017-09-01,1.3373,1.3472,False,1.3075,1.3174,reg,11205 +GROW,2017-09-05,1.3472,1.3571,False,1.3373,1.3472,reg,11544 +GROW,2017-09-06,1.3373,1.3670,False,1.3343,1.3670,reg,43054 +GROW,2017-09-07,1.3373,1.3670,False,1.2976,1.3669,reg,31313 +GROW,2017-09-08,1.3397,1.3397,False,1.3100,1.3298,reg,34722 +GROW,2017-09-11,1.3297,1.3497,False,1.2939,1.3496,reg,41456 +GROW,2017-09-12,1.3993,1.3993,False,1.2802,1.3199,reg,50736 +GROW,2017-09-13,1.3497,1.3993,False,1.3000,1.3993,reg,27464 +GROW,2017-09-14,1.4985,1.5382,False,1.2837,1.3596,reg,317422 +GROW,2017-09-15,1.7367,1.9947,False,1.4761,1.4886,reg,1017868 +GROW,2017-09-18,1.8657,1.9550,False,1.7665,1.8260,reg,361849 +GROW,2017-09-19,2.0443,2.0940,False,1.7466,1.8459,reg,469672 +GROW,2017-09-20,2.1733,2.3222,False,1.9649,2.0245,reg,445782 +GROW,2017-09-21,2.1634,2.3818,False,2.1091,2.2130,reg,301299 +GROW,2017-09-22,2.0245,2.1733,False,1.9451,2.1733,reg,267914 +GROW,2017-09-25,1.9153,2.0442,False,1.9153,2.0146,reg,120078 +GROW,2017-09-26,1.9153,1.9848,False,1.8955,1.9054,reg,49791 +GROW,2017-09-27,2.0642,2.1535,False,1.9054,1.9054,reg,230646 +GROW,2017-09-28,2.2031,2.2329,False,2.0344,2.0741,reg,88415 +GROW,2017-09-29,2.1138,2.2726,False,2.1049,2.2219,reg,76739 +GROW,2017-10-02,2.1634,2.2230,False,2.1267,2.1436,reg,45311 +GROW,2017-10-03,2.2230,2.2726,False,2.1337,2.1833,reg,132575 +GROW,2017-10-04,2.0741,2.2388,False,1.9957,2.2230,reg,125735 +GROW,2017-10-05,2.0344,2.0841,False,2.0344,2.0840,reg,204205 +GROW,2017-10-06,2.0443,2.1036,False,2.0245,2.0543,reg,55607 +GROW,2017-10-09,2.0840,2.1337,False,2.0044,2.0741,reg,45186 +GROW,2017-10-10,2.1833,2.2130,False,2.0840,2.1039,reg,68599 +GROW,2017-10-11,2.1733,2.3321,False,2.1290,2.1733,reg,89296 +GROW,2017-10-12,2.3123,2.3222,False,2.1535,2.1932,reg,155077 +GROW,2017-10-13,2.4231,2.6724,False,2.3326,2.3346,reg,569200 +GROW,2017-10-16,2.2949,2.7320,False,2.2254,2.4837,reg,573347 +GROW,2017-10-17,2.3446,2.4360,False,2.2651,2.3247,reg,187943 +GROW,2017-10-18,2.2154,2.3545,False,2.0167,2.3545,reg,186095 +GROW,2017-10-19,2.0565,2.2055,False,1.9472,2.1956,reg,142768 +GROW,2017-10-20,2.1657,2.1707,False,2.0366,2.0863,reg,85977 +GROW,2017-10-23,2.4141,2.4837,False,2.1757,2.1856,reg,326761 +GROW,2017-10-24,2.5035,2.5830,False,2.3247,2.4340,reg,182156 +GROW,2017-10-25,2.4141,2.5331,False,2.3446,2.5234,reg,205370 +GROW,2017-10-26,2.4240,2.5135,False,2.4042,2.4042,reg,107930 +GROW,2017-10-27,2.4340,2.4688,False,2.3446,2.4042,reg,84782 +GROW,2017-10-30,2.5135,2.5532,False,2.4042,2.4042,reg,108426 +GROW,2017-10-31,2.5929,2.7022,False,2.5210,2.5333,reg,159493 +GROW,2017-11-01,2.5929,2.7022,False,2.5333,2.5929,reg,165951 +GROW,2017-11-02,3.2486,3.2983,False,2.6178,2.6327,reg,677950 +GROW,2017-11-03,3.2486,4.2719,False,3.1592,3.5963,reg,1776664 +GROW,2017-11-06,2.8214,3.2486,False,2.7519,2.9407,reg,485668 +GROW,2017-11-07,3.2983,3.3480,False,2.7708,2.7916,reg,377490 +GROW,2017-11-08,3.1990,3.6460,False,3.0201,3.3778,reg,685183 +GROW,2017-11-09,3.1493,3.2881,False,3.0301,3.2089,reg,195287 +GROW,2017-11-10,2.8137,3.1142,False,2.7342,2.7938,reg,446499 +GROW,2017-11-13,2.5652,2.8336,False,2.4956,2.8237,reg,350090 +GROW,2017-11-14,2.4359,2.5810,False,2.3862,2.5254,reg,296585 +GROW,2017-11-15,2.4558,2.6231,False,2.3564,2.4657,reg,216313 +GROW,2017-11-16,2.5552,2.6845,False,2.4061,2.4061,reg,197259 +GROW,2017-11-17,2.5353,2.5911,False,2.4659,2.5850,reg,166651 +GROW,2017-11-20,2.8535,3.0225,False,2.4757,2.4757,reg,908013 +GROW,2017-11-21,3.3307,3.4799,False,2.7938,2.8933,reg,3290419 +GROW,2017-11-22,3.0623,3.6688,False,3.0325,3.5793,reg,1992969 +GROW,2017-11-27,5.1204,6.8603,False,4.7823,5.7666,reg,13366338 +GROW,2017-11-28,4.6232,5.1900,False,4.1957,5.0707,reg,3183711 +GROW,2017-11-29,3.9074,5.0707,False,3.7284,5.0607,reg,2224724 +GROW,2017-11-30,4.0963,4.3051,False,3.5992,3.7781,reg,1275803 +GROW,2017-12-01,4.1758,4.4713,False,3.9869,4.1758,reg,887662 +GROW,2017-12-04,3.8577,4.3747,False,3.8378,4.3250,reg,709635 +GROW,2017-12-05,3.4003,3.9070,False,3.2803,3.8279,reg,946523 +GROW,2017-12-06,3.7980,4.1560,False,3.4699,3.4898,reg,2038998 +GROW,2017-12-07,4.0366,4.3250,False,3.7085,3.8676,reg,2003244 +GROW,2017-12-08,3.9273,3.9770,False,3.6489,3.9770,reg,712796 +GROW,2017-12-11,5.3027,5.3226,False,4.0591,4.1088,reg,3360594 +GROW,2017-12-12,4.9246,5.8300,False,4.8053,5.4519,reg,3905543 +GROW,2017-12-13,5.2132,5.8300,False,4.7754,4.8451,reg,3241284 +GROW,2017-12-14,5.6211,6.2180,False,5.2331,5.4619,reg,3914278 +GROW,2017-12-15,5.7106,6.2478,False,5.5226,6.0091,reg,3744194 +GROW,2017-12-18,6.7950,7.4516,False,5.8797,6.0687,reg,5992701 +GROW,2017-12-19,5.7205,6.7144,False,5.6708,6.4667,reg,2797846 +GROW,2017-12-20,5.3723,6.2080,False,5.0350,5.9096,reg,2126757 +GROW,2017-12-21,4.6958,5.3823,False,4.6759,5.3823,reg,1739899 +GROW,2017-12-22,4.0491,4.3078,False,3.6910,4.1685,reg,3199444 +GROW,2017-12-26,4.4272,4.8451,False,4.2282,4.3178,reg,3308894 +GROW,2017-12-27,4.2581,5.0341,False,4.1361,4.4372,reg,1151330 +GROW,2017-12-28,4.0889,4.2282,False,3.8999,3.9795,reg,942011 +GROW,2017-12-29,3.8800,4.2282,False,3.8800,4.1287,reg,909204 +GROW,2018-01-02,5.1734,5.1734,False,3.9497,3.9497,reg,2499403 +GROW,2018-01-03,4.7655,5.0739,False,4.4013,4.8550,reg,1850130 +GROW,2018-01-04,4.8550,5.0440,False,4.4778,4.9545,reg,1548460 +GROW,2018-01-05,4.8550,5.3823,False,4.7854,5.0540,reg,1793988 +GROW,2018-01-08,4.5466,4.9744,False,4.2879,4.8749,reg,833666 +GROW,2018-01-09,4.2581,4.5665,False,4.2183,4.4670,reg,579779 +GROW,2018-01-10,4.7058,4.9246,False,4.2183,4.2282,reg,1399464 +GROW,2018-01-11,4.3675,4.8252,False,4.3377,4.8252,reg,658357 +GROW,2018-01-12,4.4994,4.5990,False,4.3700,4.5193,reg,430574 +GROW,2018-01-16,3.9121,4.3590,False,3.8325,4.2605,reg,1157277 +GROW,2018-01-17,3.7528,3.7926,False,3.4641,3.6831,reg,1305265 +GROW,2018-01-18,3.9420,4.1012,False,3.8822,3.9818,reg,671179 +GROW,2018-01-19,3.8822,4.0913,False,3.7926,4.0913,reg,308721 +GROW,2018-01-22,3.7727,3.8822,False,3.6433,3.7031,reg,450965 +GROW,2018-01-23,4.0116,4.0813,False,3.7831,3.8325,reg,807168 +GROW,2018-01-24,3.9220,4.1112,False,3.7727,4.1112,reg,510979 +GROW,2018-01-25,3.7130,3.9619,False,3.6931,3.9619,reg,332282 +GROW,2018-01-26,3.7628,4.0116,False,3.6334,3.6433,reg,1032023 +GROW,2018-01-29,3.8524,3.9420,False,3.7429,3.7628,reg,281386 +GROW,2018-01-30,3.5338,3.8325,False,3.4940,3.7329,reg,363011 +GROW,2018-01-31,3.4442,3.5826,False,3.3148,3.5338,reg,527783 +GROW,2018-02-01,3.3746,3.3845,False,3.1355,3.3646,reg,471194 +GROW,2018-02-02,3.2053,3.2850,False,3.0072,3.2850,reg,434224 +GROW,2018-02-05,3.0859,3.1854,False,3.0461,3.1356,reg,265696 +GROW,2018-02-06,3.2153,3.2541,False,2.9963,3.0062,reg,386779 +GROW,2018-02-07,3.1854,3.4044,False,3.1655,3.3049,reg,285102 +GROW,2018-02-08,3.0361,3.2417,False,3.0361,3.1755,reg,125638 +GROW,2018-02-09,3.0183,3.1283,False,2.9190,3.1183,reg,219827 +GROW,2018-02-12,3.3474,3.4271,False,2.9888,2.9888,reg,336974 +GROW,2018-02-13,3.2677,3.4769,False,3.2179,3.3474,reg,194215 +GROW,2018-02-14,3.4072,3.4869,False,3.3375,3.3873,reg,315114 +GROW,2018-02-15,3.3325,3.6563,False,3.0984,3.5367,reg,373001 +GROW,2018-02-16,3.5467,3.5566,False,3.3773,3.4670,reg,469388 +GROW,2018-02-20,3.7958,3.8356,False,3.6065,3.6364,reg,428833 +GROW,2018-02-21,3.7061,3.7858,False,3.6463,3.6463,reg,184613 +GROW,2018-02-22,3.5865,3.7449,False,3.5865,3.6065,reg,148811 +GROW,2018-02-23,3.7061,3.7360,False,3.6264,3.6463,reg,118372 +GROW,2018-02-26,3.5566,3.7758,False,3.4769,3.7360,reg,236923 +GROW,2018-02-27,3.3674,3.5865,False,3.3474,3.4769,reg,233736 +GROW,2018-02-28,3.3873,3.4570,False,3.3219,3.3674,reg,87009 +GROW,2018-03-01,3.2777,3.4072,False,3.2488,3.3873,reg,128008 +GROW,2018-03-02,3.3076,3.3474,False,3.1581,3.2777,reg,136541 +GROW,2018-03-05,3.3474,3.3873,False,3.2578,3.3275,reg,87196 +GROW,2018-03-06,3.2378,3.3475,False,3.2279,3.3375,reg,117601 +GROW,2018-03-07,3.0585,3.2877,False,3.0585,3.2478,reg,219735 +GROW,2018-03-08,2.8792,3.0884,False,2.8493,3.0884,reg,282813 +GROW,2018-03-09,2.8019,2.8617,False,2.7421,2.8019,reg,221483 +GROW,2018-03-12,3.0911,3.1110,False,2.7820,2.7820,reg,465709 +GROW,2018-03-13,2.9814,3.1808,False,2.9415,3.1310,reg,135345 +GROW,2018-03-14,2.8318,3.0143,False,2.8019,3.0013,reg,151546 +GROW,2018-03-15,2.7919,2.9216,False,2.7620,2.8418,reg,131293 +GROW,2018-03-16,2.6922,2.8448,False,2.6922,2.8119,reg,189847 +GROW,2018-03-19,2.5825,2.7421,False,2.5028,2.6922,reg,187628 +GROW,2018-03-20,2.7221,2.7620,False,2.5227,2.5825,reg,126184 +GROW,2018-03-21,2.7321,2.7820,False,2.6533,2.7221,reg,69617 +GROW,2018-03-22,2.6523,2.7919,False,2.6126,2.6922,reg,102536 +GROW,2018-03-23,2.5925,2.6921,False,2.5427,2.6424,reg,148783 +GROW,2018-03-26,2.6523,2.6858,False,2.5935,2.6424,reg,85040 +GROW,2018-03-27,2.5427,2.7213,False,2.5427,2.6723,reg,75050 +GROW,2018-03-28,2.3931,2.5626,False,2.3680,2.5626,reg,181296 +GROW,2018-03-29,2.5227,2.5616,False,2.4031,2.4230,reg,73967 +GROW,2018-04-02,2.4928,2.5626,False,2.4373,2.5227,reg,58738 +GROW,2018-04-03,2.4529,2.5127,False,2.4430,2.5127,reg,58572 +GROW,2018-04-04,2.4729,2.4928,False,2.4130,2.4330,reg,67785 +GROW,2018-04-05,2.4729,2.5427,False,2.3931,2.4729,reg,133111 +GROW,2018-04-06,2.5626,2.5825,False,2.3931,2.4430,reg,165039 +GROW,2018-04-09,2.7022,2.7765,False,2.5925,2.5925,reg,198799 +GROW,2018-04-10,2.8767,2.9116,False,2.7227,2.7720,reg,164410 +GROW,2018-04-11,2.8318,2.9714,False,2.7919,2.9216,reg,122753 +GROW,2018-04-12,3.0113,3.1808,False,2.8617,2.8617,reg,232015 +GROW,2018-04-13,3.1236,3.1934,False,3.0138,3.1336,reg,119216 +GROW,2018-04-16,3.1136,3.1635,False,3.0537,3.1635,reg,47567 +GROW,2018-04-17,3.0737,3.1735,False,3.0737,3.1336,reg,52215 +GROW,2018-04-18,2.8941,3.0937,False,2.8941,3.0936,reg,136952 +GROW,2018-04-19,3.0238,3.0936,False,2.8941,2.8941,reg,87102 +GROW,2018-04-20,3.0238,3.1136,False,3.0002,3.0936,reg,78264 +GROW,2018-04-23,2.9439,3.0238,False,2.8941,3.0238,reg,51999 +GROW,2018-04-24,2.9140,3.0527,False,2.8941,2.9040,reg,129018 +GROW,2018-04-25,2.9040,2.9639,False,2.8941,2.9639,reg,61307 +GROW,2018-04-26,2.8941,2.9340,False,2.8841,2.9340,reg,38829 +GROW,2018-04-27,2.9040,2.9240,False,2.8941,2.8941,reg,19726 +GROW,2018-04-30,2.7643,2.9439,False,2.7543,2.9439,reg,75564 +GROW,2018-05-01,2.7543,2.7836,False,2.6847,2.7444,reg,47726 +GROW,2018-05-02,2.8442,2.8516,False,2.7543,2.7743,reg,45772 +GROW,2018-05-03,2.8142,2.8641,False,2.7743,2.8541,reg,29424 +GROW,2018-05-04,2.8042,2.8541,False,2.7744,2.8042,reg,44337 +GROW,2018-05-07,2.7144,2.7843,False,2.7144,2.7743,reg,73345 +GROW,2018-05-08,2.7344,2.7643,False,2.6945,2.7144,reg,15503 +GROW,2018-05-09,2.7344,2.8241,False,2.7244,2.7244,reg,55552 +GROW,2018-05-10,2.7044,2.7344,False,2.6945,2.7344,reg,75194 +GROW,2018-05-11,2.6246,2.7643,False,2.6046,2.6945,reg,128808 +GROW,2018-05-14,2.3874,2.6760,False,2.3684,2.6671,reg,134857 +GROW,2018-05-15,2.5072,2.5460,False,2.4073,2.4073,reg,63170 +GROW,2018-05-16,2.5272,2.5971,False,2.4972,2.5672,reg,76288 +GROW,2018-05-17,2.5372,2.5871,False,2.5172,2.5272,reg,24780 +GROW,2018-05-18,2.5372,2.5572,False,2.4972,2.5506,reg,49222 +GROW,2018-05-21,2.4473,2.5300,False,2.4473,2.5172,reg,68611 +GROW,2018-05-22,2.3974,2.4972,False,2.3974,2.4473,reg,80501 +GROW,2018-05-23,2.2775,2.3974,False,2.2575,2.3974,reg,151478 +GROW,2018-05-24,2.1277,2.2675,False,2.0977,2.2375,reg,129510 +GROW,2018-05-25,2.3274,2.3774,False,2.1234,2.1277,reg,141510 +GROW,2018-05-29,2.3075,2.4247,False,2.3075,2.3574,reg,80950 +GROW,2018-05-30,2.2575,2.3916,False,2.2575,2.3474,reg,43354 +GROW,2018-05-31,2.3075,2.3474,False,2.2775,2.2775,reg,27955 +GROW,2018-06-01,2.3474,2.4473,False,2.2802,2.3075,reg,35335 +GROW,2018-06-04,2.3374,2.3734,False,2.3075,2.3274,reg,30364 +GROW,2018-06-05,2.2975,2.4073,False,2.2975,2.3274,reg,37989 +GROW,2018-06-06,2.1976,2.3275,False,2.1476,2.2875,reg,153170 +GROW,2018-06-07,2.2673,2.3075,False,2.1876,2.1876,reg,44172 +GROW,2018-06-08,2.1500,2.3200,False,2.1400,2.2700,reg,85798 diff --git a/company_library/GRPN.csv b/company_library/GRPN.csv index 5d545a25..0b776a8e 100644 --- a/company_library/GRPN.csv +++ b/company_library/GRPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRPN,2017-06-06,3.0300,3.0600,False,2.9900,3.0300,reg,6472934 -GRPN,2017-06-07,3.0300,3.0550,False,3.0000,3.0300,reg,5861158 -GRPN,2017-06-08,3.0600,3.1000,False,3.0300,3.0300,reg,4392044 GRPN,2017-06-09,3.0400,3.0900,False,3.0200,3.0500,reg,4790923 GRPN,2017-06-12,3.0300,3.0500,False,2.9000,2.9700,reg,7733180 GRPN,2017-06-13,3.0800,3.1300,False,3.0200,3.0300,reg,6794497 @@ -249,3 +246,6 @@ GRPN,2018-05-31,4.8100,4.8400,False,4.7200,4.7700,reg,7458481 GRPN,2018-06-01,4.7600,4.9400,False,4.7600,4.8200,reg,8416020 GRPN,2018-06-04,4.8000,4.8700,False,4.6900,4.8000,reg,8782809 GRPN,2018-06-05,4.6600,4.7260,False,4.5700,4.7000,reg,14045379 +GRPN,2018-06-06,4.6000,4.6700,False,4.5400,4.6600,reg,10020766 +GRPN,2018-06-07,4.6500,4.6700,False,4.5400,4.6000,reg,7413481 +GRPN,2018-06-08,4.6900,4.7200,False,4.6000,4.6000,reg,7190247 diff --git a/company_library/GRVY.csv b/company_library/GRVY.csv index 4f85a7fa..b0a94bf2 100644 --- a/company_library/GRVY.csv +++ b/company_library/GRVY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRVY,2017-06-06,18.6900,18.7900,False,17.5300,18.0400,reg,5337 -GRVY,2017-06-07,18.3000,18.3000,False,17.8700,18.0900,reg,12202 -GRVY,2017-06-08,18.8800,18.9800,False,18.2100,18.4680,reg,12028 GRVY,2017-06-09,19.1500,19.8000,False,18.5000,19.2300,reg,31452 GRVY,2017-06-12,18.2100,18.8000,False,18.1673,18.8000,reg,14366 GRVY,2017-06-13,18.5900,19.4000,False,17.5500,19.1900,reg,48995 @@ -249,3 +246,6 @@ GRVY,2018-05-31,70.3100,70.4800,False,69.0500,69.0500,reg,9068 GRVY,2018-06-01,72.7625,73.0000,False,70.6600,70.6600,reg,8943 GRVY,2018-06-04,74.8100,76.2700,False,73.7000,73.7300,reg,21621 GRVY,2018-06-05,78.7000,80.0000,False,74.7950,76.4900,reg,24496 +GRVY,2018-06-06,79.7100,81.0000,False,77.4010,78.5600,reg,21568 +GRVY,2018-06-07,82.2500,83.0000,False,79.6200,80.2900,reg,35053 +GRVY,2018-06-08,82.2000,82.5000,False,79.1499,82.0600,reg,50989 diff --git a/company_library/GS.csv b/company_library/GS.csv index 0979e962..4271e1ff 100644 --- a/company_library/GS.csv +++ b/company_library/GS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GS,2017-06-06,211.7845,213.2555,False,209.7608,209.7904,reg,2891323 -GS,2017-06-07,213.0185,214.4500,False,211.5673,212.6138,reg,2679400 GS,2017-06-08,215.9604,218.1717,False,211.8832,212.8013,reg,3765607 GS,2017-06-09,219.5933,220.9852,False,216.9377,218.0039,reg,4455389 GS,2017-06-12,219.0701,222.3476,False,216.8390,220.7681,reg,3388246 @@ -249,3 +247,5 @@ GS,2018-05-31,225.8800,228.1100,False,224.0900,227.3400,reg,5334873 GS,2018-06-01,228.3500,230.2500,False,228.0900,228.4000,reg,3330852 GS,2018-06-04,229.8900,231.1500,False,228.9500,230.3500,reg,2133594 GS,2018-06-05,228.3400,229.3400,False,227.2900,228.9400,reg,1986219 +GS,2018-06-06,232.2300,232.5800,False,229.3600,229.8500,reg,2566410 +GS,2018-06-07,233.4500,235.9200,False,232.5400,233.8900,reg,2904959 diff --git a/company_library/GSBC.csv b/company_library/GSBC.csv index 8d038c36..149ae8fc 100644 --- a/company_library/GSBC.csv +++ b/company_library/GSBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSBC,2017-06-06,48.3721,49.1570,False,48.3230,48.3721,reg,15419 -GSBC,2017-06-07,48.8627,49.6967,False,48.6174,48.7645,reg,16126 -GSBC,2017-06-08,50.6288,51.7571,False,48.4702,48.4702,reg,25955 GSBC,2017-06-09,52.5911,53.0817,False,50.7269,50.7269,reg,31528 GSBC,2017-06-12,51.8553,54.0629,False,51.6590,53.0817,reg,25228 GSBC,2017-06-13,52.4930,53.9157,False,52.0515,52.1987,reg,59231 @@ -249,3 +246,6 @@ GSBC,2018-05-31,57.5000,58.2500,False,57.4000,57.9500,reg,35970 GSBC,2018-06-01,58.4000,58.6000,False,57.8000,57.9500,reg,18570 GSBC,2018-06-04,58.8500,59.0500,False,58.4000,58.5500,reg,23897 GSBC,2018-06-05,59.1000,59.4500,False,58.5000,58.9000,reg,20031 +GSBC,2018-06-06,59.5500,59.6500,False,58.6500,59.0500,reg,25264 +GSBC,2018-06-07,59.3500,59.7500,False,59.1000,59.7000,reg,13422 +GSBC,2018-06-08,59.0500,59.5500,False,59.0000,59.2500,reg,15840 diff --git a/company_library/GSHD.csv b/company_library/GSHD.csv index 12cd22cc..840f5eb6 100644 --- a/company_library/GSHD.csv +++ b/company_library/GSHD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHD,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 -GSHD,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 -GSHD,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-09,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-12,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-13,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -249,3 +246,6 @@ GSHD,2018-05-31,16.1500,16.5500,False,16.0000,16.4600,reg,78093 GSHD,2018-06-01,16.2300,16.5242,False,16.1100,16.4700,reg,100551 GSHD,2018-06-04,16.2000,16.4800,False,16.0119,16.4000,reg,108343 GSHD,2018-06-05,17.4000,17.7000,False,16.0750,16.3700,reg,272303 +GSHD,2018-06-06,17.1100,17.9400,False,16.7300,17.5500,reg,146590 +GSHD,2018-06-07,18.7400,18.9900,False,16.9700,17.2500,reg,386526 +GSHD,2018-06-08,19.5000,19.8500,False,18.2900,18.7900,reg,292316 diff --git a/company_library/GSHT.csv b/company_library/GSHT.csv index e94a05ea..bdc4606c 100644 --- a/company_library/GSHT.csv +++ b/company_library/GSHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHT,2017-06-06,9.9300,9.9300,False,9.8500,9.8700,reg,3806 -GSHT,2017-06-07,10.0700,10.0800,False,9.9750,10.0000,reg,130000 -GSHT,2017-06-08,10.0700,10.0700,False,10.0700,10.0700,reg,0 GSHT,2017-06-09,10.0700,10.0700,False,10.0700,10.0700,reg,0 GSHT,2017-06-12,10.1000,10.1000,False,10.1000,10.1000,reg,2417 GSHT,2017-06-13,10.0100,10.0400,False,10.0000,10.0000,reg,150550 @@ -249,3 +246,6 @@ GSHT,2018-05-31,10.0000,10.0800,False,10.0000,10.0000,reg,11661 GSHT,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 GSHT,2018-06-04,10.0000,10.0000,False,10.0000,10.0000,reg,0 GSHT,2018-06-05,10.0400,10.0400,False,10.0400,10.0400,reg,552 +GSHT,2018-06-06,10.0400,10.0400,False,10.0400,10.0400,reg,250 +GSHT,2018-06-07,10.0700,10.0800,False,10.0700,10.0800,reg,406 +GSHT,2018-06-08,10.0500,10.0500,False,10.0500,10.0500,reg,202 diff --git a/company_library/GSHTU.csv b/company_library/GSHTU.csv index b3a85c46..2f5787b4 100644 --- a/company_library/GSHTU.csv +++ b/company_library/GSHTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHTU,2017-06-06,10.2800,10.4000,False,10.2800,10.3500,reg,6803 -GSHTU,2017-06-07,10.3900,10.4100,False,10.3900,10.4100,reg,78850 -GSHTU,2017-06-08,10.4500,10.4700,False,10.3100,10.4600,reg,115001 GSHTU,2017-06-09,10.4000,10.4999,False,10.4000,10.4897,reg,2200 GSHTU,2017-06-12,10.4500,10.4811,False,10.4498,10.4500,reg,2200 GSHTU,2017-06-13,10.4400,10.4500,False,10.4400,10.4500,reg,51958 @@ -249,3 +246,6 @@ GSHTU,2018-05-31,10.7200,10.7200,False,10.7200,10.7200,reg,0 GSHTU,2018-06-01,10.7450,10.7450,False,10.7400,10.7400,reg,1100 GSHTU,2018-06-04,10.5000,10.5000,False,10.5000,10.5000,reg,940 GSHTU,2018-06-05,10.5000,10.5000,False,10.5000,10.5000,reg,0 +GSHTU,2018-06-06,10.5000,10.5000,False,10.5000,10.5000,reg,0 +GSHTU,2018-06-07,10.5000,10.5000,False,10.5000,10.5000,reg,0 +GSHTU,2018-06-08,10.5000,10.5000,False,10.5000,10.5000,reg,0 diff --git a/company_library/GSHTW.csv b/company_library/GSHTW.csv index df32fa5f..f82b8700 100644 --- a/company_library/GSHTW.csv +++ b/company_library/GSHTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHTW,2017-06-06,1.3000,1.3000,False,1.3000,1.3000,reg,0 -GSHTW,2017-06-07,1.3000,1.3000,False,1.3000,1.3000,reg,15000 -GSHTW,2017-06-08,1.3000,1.3000,False,1.3000,1.3000,reg,0 GSHTW,2017-06-09,1.4500,1.4500,False,1.2500,1.2500,reg,7600 GSHTW,2017-06-12,1.4500,1.4500,False,1.2500,1.2500,reg,6442 GSHTW,2017-06-13,1.4500,1.4500,False,1.4500,1.4500,reg,0 @@ -249,3 +246,6 @@ GSHTW,2018-05-31,1.7200,1.7200,False,1.7200,1.7200,reg,1190 GSHTW,2018-06-01,1.7200,1.7200,False,1.7200,1.7200,reg,0 GSHTW,2018-06-04,1.7199,1.7199,False,1.7199,1.7199,reg,100 GSHTW,2018-06-05,1.7199,1.7199,False,1.7199,1.7199,reg,0 +GSHTW,2018-06-06,1.6669,1.6700,False,1.6340,1.6700,reg,800 +GSHTW,2018-06-07,1.5860,1.5860,False,1.5860,1.5860,reg,200 +GSHTW,2018-06-08,1.6700,1.6700,False,1.6700,1.6700,reg,400 diff --git a/company_library/GSIT.csv b/company_library/GSIT.csv index ce179459..0d3ba7c0 100644 --- a/company_library/GSIT.csv +++ b/company_library/GSIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSIT,2017-06-06,8.4900,8.5800,False,8.3700,8.3700,reg,60225 -GSIT,2017-06-07,8.5100,8.5700,False,8.4300,8.5000,reg,39481 -GSIT,2017-06-08,8.6800,8.7200,False,8.4300,8.5500,reg,115698 GSIT,2017-06-09,8.4900,8.8900,False,8.3800,8.7500,reg,128538 GSIT,2017-06-12,7.7900,8.5000,False,7.7000,8.5000,reg,151153 GSIT,2017-06-13,7.8700,8.0100,False,7.7200,7.8000,reg,117009 @@ -249,3 +246,6 @@ GSIT,2018-05-31,7.6200,7.7400,False,7.5800,7.5800,reg,32299 GSIT,2018-06-01,7.6300,7.6600,False,7.4700,7.6500,reg,35061 GSIT,2018-06-04,7.6000,7.6900,False,7.5300,7.6400,reg,21842 GSIT,2018-06-05,7.6500,7.7000,False,7.5100,7.7000,reg,28413 +GSIT,2018-06-06,7.6500,7.6800,False,7.5600,7.6800,reg,27913 +GSIT,2018-06-07,7.6600,7.7244,False,7.5700,7.7100,reg,61502 +GSIT,2018-06-08,7.6400,7.6800,False,7.6000,7.6400,reg,39365 diff --git a/company_library/GSKY.csv b/company_library/GSKY.csv new file mode 100644 index 00000000..54839524 --- /dev/null +++ b/company_library/GSKY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GSKY,2017-06-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-06-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-24,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-07-31,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-24,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-08-31,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-09-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-24,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-10-31,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-11-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2017-12-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-24,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-01-31,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-02-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-28,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-03-29,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-05,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-06,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-12,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-13,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-19,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-20,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-24,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-25,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-26,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-27,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-04-30,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-01,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-02,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-03,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-04,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-07,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-08,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-09,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-10,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-11,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-14,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-15,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-16,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-17,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-18,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-21,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-22,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-23,22.1500,22.1500,True,22.1500,22.1500,reg,0 +GSKY,2018-05-24,23.3600,23.5500,False,22.0500,22.1500,reg,23329642 +GSKY,2018-05-25,24.7700,25.7380,False,23.5000,23.5000,reg,6488355 +GSKY,2018-05-29,24.9500,25.3300,False,24.3000,24.4800,reg,2382284 +GSKY,2018-05-30,25.7300,26.0000,False,24.8200,25.1000,reg,1978153 +GSKY,2018-05-31,26.7700,27.0000,False,25.7500,25.8200,reg,3420195 +GSKY,2018-06-01,26.6600,27.0150,False,26.5532,26.9100,reg,1332266 +GSKY,2018-06-04,25.3400,26.8800,False,25.1500,26.6700,reg,1383186 +GSKY,2018-06-05,25.5400,25.8500,False,25.3500,25.4000,reg,442356 +GSKY,2018-06-06,24.5100,25.6750,False,24.3400,25.4700,reg,553620 +GSKY,2018-06-07,22.9500,24.4900,False,22.5700,24.3600,reg,2604447 +GSKY,2018-06-08,23.7900,24.0200,False,22.8510,22.9500,reg,752874 diff --git a/company_library/GSM.csv b/company_library/GSM.csv index 1ecb3895..2b70ccab 100644 --- a/company_library/GSM.csv +++ b/company_library/GSM.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSM,2017-06-06,10.9400,11.0800,False,10.7600,10.9300,reg,623282 -GSM,2017-06-07,10.7300,11.0400,False,10.6900,10.9500,reg,465771 -GSM,2017-06-08,10.9000,11.0350,False,10.6800,10.8000,reg,1073043 -GSM,2017-06-09,10.8500,10.9900,False,10.7500,10.9300,reg,587171 -GSM,2017-06-12,11.0900,11.1365,False,10.7900,10.8200,reg,678515 -GSM,2017-06-13,10.7200,11.1500,False,10.6800,11.1500,reg,1374161 -GSM,2017-06-14,10.4600,10.7500,False,10.3400,10.7500,reg,986735 -GSM,2017-06-15,10.4600,10.8400,False,10.2000,10.3500,reg,2191398 -GSM,2017-06-16,10.4500,10.8300,False,10.3000,10.3500,reg,1267731 -GSM,2017-06-19,10.5800,10.6500,False,10.3100,10.5200,reg,754200 -GSM,2017-06-20,10.5000,10.5500,False,10.3700,10.5400,reg,798108 -GSM,2017-06-21,10.5400,10.5900,False,10.3800,10.5100,reg,702080 -GSM,2017-06-22,10.7000,10.8000,False,10.5300,10.5700,reg,503319 -GSM,2017-06-23,11.0900,11.4600,False,10.6800,10.7500,reg,9771536 -GSM,2017-06-26,11.6000,11.6500,False,11.1000,11.1800,reg,1407574 -GSM,2017-06-27,11.4000,11.8000,False,11.4000,11.6500,reg,912669 -GSM,2017-06-28,11.7600,11.7900,False,11.4800,11.4800,reg,922181 -GSM,2017-06-29,11.7900,12.2000,False,11.6400,11.8200,reg,1419236 -GSM,2017-06-30,11.9500,12.0500,False,11.8000,11.8500,reg,660496 -GSM,2017-07-05,12.3200,12.4900,False,12.0600,12.1400,reg,1360853 -GSM,2017-07-06,12.1700,12.3600,False,12.0200,12.2900,reg,1174122 -GSM,2017-07-07,12.2200,12.2700,False,11.9300,12.1700,reg,401034 -GSM,2017-07-10,12.3500,12.5300,False,12.0800,12.1400,reg,839870 -GSM,2017-07-11,12.3900,12.5400,False,12.2400,12.3700,reg,1089558 -GSM,2017-07-12,12.3800,12.6800,False,12.3000,12.5800,reg,511363 -GSM,2017-07-13,12.4800,12.6400,False,12.2900,12.4100,reg,351426 -GSM,2017-07-14,12.5100,12.6600,False,12.4100,12.5200,reg,388857 -GSM,2017-07-17,12.5400,12.6500,False,12.4500,12.5000,reg,359727 -GSM,2017-07-18,12.5400,12.6700,False,12.4200,12.5000,reg,473854 -GSM,2017-07-19,12.5100,12.7000,False,12.4450,12.5500,reg,464576 -GSM,2017-07-20,12.5400,12.6100,False,12.4600,12.5100,reg,332315 -GSM,2017-07-21,12.4600,12.6200,False,12.3410,12.5100,reg,380065 -GSM,2017-07-24,12.5800,12.6700,False,12.2000,12.4300,reg,714863 -GSM,2017-07-25,12.9000,13.0400,False,12.6200,12.6400,reg,654116 -GSM,2017-07-26,13.0300,13.1100,False,12.8400,12.9300,reg,891985 -GSM,2017-07-27,13.0200,13.1100,False,12.8300,13.1000,reg,447346 -GSM,2017-07-28,12.9100,13.0600,False,12.7350,13.0300,reg,392565 -GSM,2017-07-31,12.7800,12.9900,False,12.6200,12.9900,reg,535479 -GSM,2017-08-01,12.7400,12.8500,False,12.6500,12.7700,reg,389769 -GSM,2017-08-02,12.7800,12.8100,False,12.6400,12.6800,reg,598051 -GSM,2017-08-03,12.6800,12.8100,False,12.5700,12.8100,reg,557674 -GSM,2017-08-04,12.7500,12.8900,False,12.6300,12.8700,reg,668530 -GSM,2017-08-07,12.8900,12.9000,False,12.6312,12.6900,reg,1556186 -GSM,2017-08-08,13.1600,13.4700,False,12.8550,12.8900,reg,807907 -GSM,2017-08-09,13.0100,13.1800,False,12.6300,12.8100,reg,448461 -GSM,2017-08-10,12.7600,13.0300,False,12.6000,12.9100,reg,689462 -GSM,2017-08-11,12.8400,12.9000,False,12.6400,12.6900,reg,446983 -GSM,2017-08-14,12.8900,13.1800,False,12.7900,12.9000,reg,710061 -GSM,2017-08-15,13.0300,13.1100,False,12.7900,12.8800,reg,337170 -GSM,2017-08-16,13.2500,13.2500,False,13.0500,13.0800,reg,547644 -GSM,2017-08-17,12.9700,13.2300,False,12.9500,13.2300,reg,470821 -GSM,2017-08-18,13.2800,13.2900,False,13.0700,13.1000,reg,694323 -GSM,2017-08-21,13.2000,13.4200,False,13.1600,13.3200,reg,581661 -GSM,2017-08-22,13.2900,13.3400,False,13.1300,13.2300,reg,777096 -GSM,2017-08-23,13.8400,13.8900,False,13.2500,13.2800,reg,1034937 -GSM,2017-08-24,13.6100,13.8800,False,13.6000,13.8600,reg,515979 -GSM,2017-08-25,13.6200,13.7000,False,13.2800,13.7000,reg,338075 -GSM,2017-08-28,13.7000,13.9500,False,13.6300,13.7500,reg,419654 -GSM,2017-08-29,13.8800,13.9900,False,13.6300,13.9400,reg,804614 -GSM,2017-08-30,13.1100,14.0000,False,12.9600,14.0000,reg,1290409 -GSM,2017-08-31,13.4900,13.6500,False,13.1900,13.2700,reg,1014384 -GSM,2017-09-01,14.2700,14.3200,False,13.5700,13.5800,reg,1012468 -GSM,2017-09-05,13.5000,14.4600,False,13.4600,14.2100,reg,1088419 -GSM,2017-09-06,13.2700,13.6400,False,13.2700,13.5700,reg,876226 -GSM,2017-09-07,13.4200,13.4600,False,12.9900,13.2200,reg,565090 -GSM,2017-09-08,12.9600,13.9699,False,12.8900,13.3600,reg,778146 -GSM,2017-09-11,13.2600,13.4000,False,12.8900,13.0500,reg,537335 -GSM,2017-09-12,13.2400,13.4200,False,13.2100,13.2900,reg,564939 -GSM,2017-09-13,13.2000,13.3800,False,13.0700,13.2400,reg,464685 -GSM,2017-09-14,13.0700,13.1350,False,12.8840,13.1000,reg,668739 -GSM,2017-09-15,13.0900,13.1900,False,12.8700,13.0200,reg,1246221 -GSM,2017-09-18,13.0700,13.1800,False,13.0000,13.0300,reg,649578 -GSM,2017-09-19,13.1700,13.3000,False,13.0400,13.1400,reg,446167 -GSM,2017-09-20,13.1400,13.3100,False,13.0600,13.2300,reg,380598 -GSM,2017-09-21,13.0800,13.2400,False,12.9200,13.1400,reg,517544 -GSM,2017-09-22,13.2100,13.8800,False,12.9500,13.0600,reg,637272 -GSM,2017-09-25,13.1000,13.4700,False,13.0400,13.3500,reg,532410 -GSM,2017-09-26,13.2000,13.2800,False,13.0800,13.1500,reg,412012 -GSM,2017-09-27,13.2200,13.3600,False,13.1500,13.2200,reg,541599 -GSM,2017-09-28,13.0700,13.2200,False,12.9400,13.1900,reg,662964 -GSM,2017-09-29,13.1600,13.3700,False,12.9900,13.1400,reg,616778 -GSM,2017-10-02,13.3000,13.4950,False,13.1500,13.1600,reg,826283 -GSM,2017-10-03,13.4500,13.7400,False,13.3300,13.3600,reg,607186 -GSM,2017-10-04,13.5300,13.6100,False,13.3300,13.4000,reg,698394 -GSM,2017-10-05,13.5200,13.7300,False,13.5200,13.6200,reg,617078 -GSM,2017-10-06,14.7600,15.0900,False,14.1700,14.3000,reg,2644786 -GSM,2017-10-09,14.3200,14.7500,False,14.3100,14.7400,reg,640913 -GSM,2017-10-10,14.1900,14.7100,False,14.1800,14.5300,reg,625914 -GSM,2017-10-11,14.2300,14.4600,False,14.2000,14.2400,reg,747789 -GSM,2017-10-12,14.3300,14.4200,False,14.0800,14.2300,reg,382275 -GSM,2017-10-13,14.1700,14.5500,False,14.0700,14.4500,reg,604109 -GSM,2017-10-16,14.5600,14.6200,False,14.3000,14.3000,reg,939205 -GSM,2017-10-17,14.5800,14.6200,False,14.3500,14.4800,reg,586049 -GSM,2017-10-18,15.2100,15.2500,False,14.6100,14.6100,reg,1550792 -GSM,2017-10-19,15.1200,15.2400,False,14.8600,15.0100,reg,492732 -GSM,2017-10-20,15.2000,15.2800,False,15.0500,15.2100,reg,416113 -GSM,2017-10-23,15.0700,15.3200,False,15.0650,15.2900,reg,351858 -GSM,2017-10-24,15.1900,15.3100,False,15.0300,15.0500,reg,446219 -GSM,2017-10-25,15.0200,15.2500,False,14.9900,15.1700,reg,329728 -GSM,2017-10-26,15.8300,15.8600,False,15.1300,15.2500,reg,937998 -GSM,2017-10-27,16.3800,16.4800,False,15.6100,15.8900,reg,1355123 -GSM,2017-10-30,16.0200,16.2900,False,15.9600,16.1100,reg,505821 -GSM,2017-10-31,15.9900,16.1300,False,15.8300,16.1000,reg,377826 -GSM,2017-11-01,15.9400,16.3600,False,15.8400,16.2000,reg,451327 -GSM,2017-11-02,15.8500,16.0200,False,15.6800,15.9200,reg,508392 -GSM,2017-11-03,14.9900,15.1700,False,14.5600,14.7100,reg,1186553 -GSM,2017-11-06,15.2700,15.4000,False,14.8900,15.0700,reg,1066871 -GSM,2017-11-07,15.2900,15.3260,False,14.8600,15.2100,reg,500130 -GSM,2017-11-08,15.3500,15.4250,False,14.9900,15.2600,reg,430141 -GSM,2017-11-09,15.3300,15.4600,False,15.0600,15.2200,reg,468842 -GSM,2017-11-10,15.2000,15.5100,False,15.1600,15.3400,reg,264929 -GSM,2017-11-13,14.9500,15.3700,False,14.8900,15.2000,reg,458302 -GSM,2017-11-14,14.6500,15.1050,False,13.7610,14.8100,reg,368216 -GSM,2017-11-15,14.5700,14.7750,False,14.1600,14.5300,reg,444324 -GSM,2017-11-16,14.8400,15.0300,False,14.5700,14.6400,reg,377448 -GSM,2017-11-17,15.0900,15.1000,False,14.7800,14.8300,reg,688135 -GSM,2017-11-20,15.4000,15.4600,False,15.0201,15.1100,reg,328485 -GSM,2017-11-21,15.4500,15.4882,False,15.3200,15.4700,reg,398799 -GSM,2017-11-22,15.9900,16.5000,False,15.7600,15.7600,reg,835783 -GSM,2017-11-27,15.9700,16.2950,False,15.7600,16.2200,reg,733735 -GSM,2017-11-28,15.9000,16.4600,False,15.2000,16.3600,reg,1234447 -GSM,2017-11-29,15.9500,16.1900,False,15.7300,15.9800,reg,465687 -GSM,2017-11-30,16.3200,16.4200,False,15.9200,16.1100,reg,448932 -GSM,2017-12-01,16.0700,16.5000,False,15.9600,16.4500,reg,510409 -GSM,2017-12-04,15.7900,16.4500,False,15.7700,16.3700,reg,473921 -GSM,2017-12-05,15.6200,15.8000,False,15.5200,15.8000,reg,382051 -GSM,2017-12-06,15.6100,15.8900,False,15.2600,15.5500,reg,360884 -GSM,2017-12-07,16.2500,16.3000,False,15.6600,15.8000,reg,784401 -GSM,2017-12-08,16.7300,16.7500,False,16.1900,16.3700,reg,1074256 -GSM,2017-12-11,17.3200,17.5100,False,17.0400,17.2400,reg,1292510 -GSM,2017-12-12,16.5900,17.6100,False,16.5550,17.3100,reg,693453 -GSM,2017-12-13,16.4100,16.9300,False,16.0400,16.5900,reg,1300511 -GSM,2017-12-14,16.0800,16.5440,False,16.0250,16.4400,reg,512284 -GSM,2017-12-15,16.1300,16.2900,False,15.9100,16.2000,reg,752039 -GSM,2017-12-18,16.3700,16.3700,False,15.9800,16.2200,reg,683272 -GSM,2017-12-19,16.7700,16.8000,False,16.2800,16.4000,reg,482477 -GSM,2017-12-20,16.7900,17.0500,False,16.7600,16.9100,reg,504119 -GSM,2017-12-21,16.7300,17.0200,False,16.6000,16.8400,reg,384223 -GSM,2017-12-22,16.6000,16.7400,False,16.5000,16.7100,reg,218100 -GSM,2017-12-26,16.4500,16.6800,False,16.3600,16.5900,reg,194063 -GSM,2017-12-27,16.2800,16.6100,False,16.2300,16.4600,reg,260569 -GSM,2017-12-28,16.4100,16.4900,False,16.1446,16.2800,reg,230011 -GSM,2017-12-29,16.2000,16.5950,False,16.1700,16.4400,reg,275024 -GSM,2018-01-02,16.4100,16.6000,False,16.1300,16.2700,reg,560900 -GSM,2018-01-03,16.6500,16.7200,False,16.3600,16.4500,reg,341564 -GSM,2018-01-04,16.6300,16.9045,False,16.6000,16.7800,reg,277578 -GSM,2018-01-05,16.4600,16.6700,False,16.1300,16.6600,reg,312752 -GSM,2018-01-08,16.6200,16.6900,False,16.1000,16.1600,reg,506407 -GSM,2018-01-09,16.5200,16.7490,False,16.2500,16.6800,reg,372974 -GSM,2018-01-10,16.4300,16.6600,False,16.3400,16.4700,reg,504637 -GSM,2018-01-11,16.4800,16.5300,False,16.2600,16.4700,reg,465639 -GSM,2018-01-12,16.1700,16.6350,False,16.1100,16.5400,reg,348560 -GSM,2018-01-16,15.6700,16.2100,False,15.5900,16.1700,reg,1295795 -GSM,2018-01-17,15.7500,15.9100,False,15.4200,15.9000,reg,706026 -GSM,2018-01-18,15.3500,15.7400,False,15.3000,15.7400,reg,405549 -GSM,2018-01-19,15.6400,15.8500,False,15.3100,15.3200,reg,411017 -GSM,2018-01-22,15.6100,15.7900,False,15.4200,15.6500,reg,436186 -GSM,2018-01-23,15.3500,15.7500,False,15.2600,15.5100,reg,350280 -GSM,2018-01-24,15.2100,15.4500,False,15.2000,15.3400,reg,272668 -GSM,2018-01-25,15.1100,15.4200,False,15.1100,15.3400,reg,205472 -GSM,2018-01-26,15.1700,15.2600,False,14.9800,15.2100,reg,523454 -GSM,2018-01-29,15.2100,15.3700,False,15.0000,15.1100,reg,473194 -GSM,2018-01-30,14.6600,15.5800,False,14.6400,15.1100,reg,645816 -GSM,2018-01-31,14.4600,15.0200,False,14.4000,14.6600,reg,368667 -GSM,2018-02-01,14.7600,14.9900,False,14.2600,14.4300,reg,474066 -GSM,2018-02-02,14.4600,14.8900,False,14.3699,14.7000,reg,348718 -GSM,2018-02-05,14.2200,14.5400,False,14.0000,14.2800,reg,497130 -GSM,2018-02-06,14.6200,14.8600,False,14.0000,14.0300,reg,560229 -GSM,2018-02-07,14.4900,14.6800,False,14.4250,14.5500,reg,418275 -GSM,2018-02-08,14.5000,14.7400,False,14.4700,14.5900,reg,306944 -GSM,2018-02-09,15.0000,15.1200,False,14.4100,14.7600,reg,651483 -GSM,2018-02-12,15.5200,15.6200,False,14.7700,15.0800,reg,604395 -GSM,2018-02-13,15.4700,15.6350,False,15.3800,15.4500,reg,483052 -GSM,2018-02-14,15.6400,15.6700,False,14.8900,15.3600,reg,561741 -GSM,2018-02-15,15.6700,15.8000,False,15.4400,15.7100,reg,267053 -GSM,2018-02-16,15.5500,15.8550,False,15.1900,15.5700,reg,306361 -GSM,2018-02-20,15.3800,15.7100,False,15.2600,15.4100,reg,979238 -GSM,2018-02-21,15.2100,15.5000,False,15.1600,15.3700,reg,244545 -GSM,2018-02-22,15.1200,15.2850,False,15.0200,15.2800,reg,287104 -GSM,2018-02-23,15.2900,15.3400,False,14.9200,15.1700,reg,412088 -GSM,2018-02-26,15.6100,15.8500,False,15.5200,15.5200,reg,804445 -GSM,2018-02-27,16.0000,16.6300,False,15.4200,15.7500,reg,969235 -GSM,2018-02-28,16.1600,16.3100,False,15.5100,15.9500,reg,786564 -GSM,2018-03-01,16.2000,16.4700,False,15.9500,16.2300,reg,590804 -GSM,2018-03-02,16.5000,17.4000,False,15.9800,15.9800,reg,1112157 -GSM,2018-03-05,16.6800,16.8599,False,16.2000,16.3600,reg,572422 -GSM,2018-03-06,16.7600,16.8000,False,16.5500,16.7600,reg,358712 -GSM,2018-03-07,16.6500,16.9400,False,16.6100,16.6100,reg,324275 -GSM,2018-03-08,16.3400,16.7300,False,16.2700,16.6900,reg,583887 -GSM,2018-03-09,16.2900,16.5000,False,16.1800,16.4900,reg,488331 -GSM,2018-03-12,16.2150,16.5900,False,16.1600,16.3400,reg,280402 -GSM,2018-03-13,16.0700,16.3100,False,15.9000,16.3000,reg,547585 -GSM,2018-03-14,15.7800,16.2300,False,15.7200,16.0500,reg,501422 -GSM,2018-03-15,15.7700,16.0400,False,15.6910,15.8900,reg,384103 -GSM,2018-03-16,16.1000,16.1300,False,15.5800,15.7300,reg,792162 -GSM,2018-03-19,15.8100,16.0500,False,15.7000,16.0500,reg,414236 -GSM,2018-03-20,15.5300,15.9200,False,15.4600,15.8500,reg,613967 -GSM,2018-03-21,15.1900,15.6800,False,15.1200,15.4900,reg,777091 -GSM,2018-03-22,14.5200,15.0600,False,14.4950,15.0600,reg,1874618 -GSM,2018-03-23,11.0850,14.8500,False,10.3100,14.8500,reg,8586452 -GSM,2018-03-26,10.8000,11.8699,False,10.3000,11.8500,reg,4733412 -GSM,2018-03-27,10.5000,10.8600,False,10.4000,10.7000,reg,2616072 -GSM,2018-03-28,10.6100,10.8800,False,10.4700,10.5100,reg,1663013 -GSM,2018-03-29,10.7300,10.8900,False,10.6050,10.6600,reg,1117220 -GSM,2018-04-02,10.2900,10.7200,False,10.2400,10.6300,reg,1115043 -GSM,2018-04-03,10.2900,10.4900,False,10.0700,10.3900,reg,585277 -GSM,2018-04-04,10.3700,10.3800,False,10.0000,10.1800,reg,386051 -GSM,2018-04-05,10.6800,10.7200,False,10.4200,10.4400,reg,491230 -GSM,2018-04-06,10.2800,10.6400,False,10.1500,10.5800,reg,340205 -GSM,2018-04-09,10.2200,10.5200,False,10.1800,10.3900,reg,593022 -GSM,2018-04-10,10.8400,10.8600,False,10.3400,10.3400,reg,778541 -GSM,2018-04-11,10.9000,10.9550,False,10.7300,10.8300,reg,693520 -GSM,2018-04-12,10.9900,11.1000,False,10.7400,11.0000,reg,650295 -GSM,2018-04-13,11.3000,11.4200,False,11.0600,11.0600,reg,675410 -GSM,2018-04-16,11.2600,11.4600,False,11.1500,11.3400,reg,536026 -GSM,2018-04-17,11.3400,11.4400,False,11.2900,11.3100,reg,769913 -GSM,2018-04-18,11.1900,11.4500,False,11.1800,11.3400,reg,657616 -GSM,2018-04-19,11.0500,11.2100,False,10.9700,11.1200,reg,551555 -GSM,2018-04-20,11.0900,11.1700,False,10.9000,11.0400,reg,1205700 -GSM,2018-04-23,11.0200,11.1300,False,10.9400,11.1000,reg,693491 -GSM,2018-04-24,11.0200,11.2400,False,10.8800,11.1000,reg,379080 -GSM,2018-04-25,11.2300,11.4000,False,10.8800,11.0400,reg,533978 -GSM,2018-04-26,11.2000,11.3100,False,11.1900,11.2600,reg,347671 -GSM,2018-04-27,11.2000,11.2550,False,10.9600,11.1700,reg,413800 -GSM,2018-04-30,11.3000,11.4900,False,11.2100,11.2500,reg,597172 -GSM,2018-05-01,11.3200,11.3600,False,11.0550,11.2400,reg,415604 -GSM,2018-05-02,11.3600,11.5400,False,11.2700,11.3500,reg,296044 -GSM,2018-05-03,11.4800,11.5000,False,11.2300,11.4000,reg,571924 -GSM,2018-05-04,11.6900,11.7700,False,11.5000,11.5000,reg,408327 -GSM,2018-05-07,11.5400,11.6700,False,11.4700,11.6600,reg,337412 -GSM,2018-05-08,11.2300,11.6000,False,11.0100,11.5400,reg,749301 -GSM,2018-05-09,11.3000,11.3500,False,11.0200,11.2900,reg,833197 -GSM,2018-05-10,11.2100,11.3100,False,11.1891,11.3100,reg,453957 -GSM,2018-05-11,11.1900,11.2800,False,11.0700,11.2200,reg,616304 -GSM,2018-05-14,11.0700,11.2400,False,10.9300,11.1600,reg,674595 -GSM,2018-05-15,11.0600,11.0800,False,10.8000,11.0000,reg,479107 -GSM,2018-05-16,11.2400,11.2500,False,10.9800,11.0300,reg,533807 -GSM,2018-05-17,10.6900,11.2800,False,10.6200,11.1900,reg,784969 -GSM,2018-05-18,10.9800,11.0900,False,10.6850,10.7000,reg,1060595 -GSM,2018-05-21,11.3500,11.5800,False,11.0000,11.0000,reg,979759 -GSM,2018-05-22,11.8300,13.0000,False,11.7500,12.9900,reg,2464483 -GSM,2018-05-23,10.9000,11.6700,False,10.6600,11.6000,reg,2188129 -GSM,2018-05-24,10.5500,10.8800,False,10.5000,10.7700,reg,1139879 -GSM,2018-05-25,10.3400,10.6700,False,10.3000,10.5100,reg,970219 -GSM,2018-05-29,10.3700,10.6000,False,10.2200,10.3400,reg,725374 -GSM,2018-05-30,10.4400,10.5500,False,10.3400,10.4600,reg,1010900 -GSM,2018-05-31,10.2300,10.5900,False,10.2050,10.4900,reg,837214 -GSM,2018-06-01,10.4000,10.5000,False,10.2200,10.2900,reg,798787 -GSM,2018-06-04,10.3600,10.5100,False,10.3200,10.5100,reg,710513 -GSM,2018-06-05,10.3100,10.4300,False,10.2600,10.3500,reg,559367 +GSM,2017-06-09,10.7868,10.9260,False,10.6874,10.8663,reg,587171 +GSM,2017-06-12,11.0254,11.0716,False,10.7271,10.7570,reg,678515 +GSM,2017-06-13,10.6576,11.0850,False,10.6178,11.0850,reg,1374161 +GSM,2017-06-14,10.3991,10.6874,False,10.2798,10.6874,reg,986735 +GSM,2017-06-15,10.3991,10.7769,False,10.1406,10.2897,reg,2191398 +GSM,2017-06-16,10.3891,10.7669,False,10.2400,10.2897,reg,1267731 +GSM,2017-06-19,10.5184,10.5880,False,10.2499,10.4587,reg,754200 +GSM,2017-06-20,10.4388,10.4885,False,10.3096,10.4786,reg,798108 +GSM,2017-06-21,10.4786,10.5283,False,10.3195,10.4488,reg,702080 +GSM,2017-06-22,10.6377,10.7371,False,10.4687,10.5084,reg,503319 +GSM,2017-06-23,11.0254,11.3932,False,10.6178,10.6874,reg,9771536 +GSM,2017-06-26,11.5324,11.5821,False,11.0353,11.1149,reg,1407574 +GSM,2017-06-27,11.3336,11.7313,False,11.3336,11.5821,reg,912669 +GSM,2017-06-28,11.6915,11.7213,False,11.4131,11.4131,reg,922181 +GSM,2017-06-29,11.7213,12.1289,False,11.5722,11.7511,reg,1419236 +GSM,2017-06-30,11.8804,11.9798,False,11.7313,11.7810,reg,660496 +GSM,2017-07-05,12.2482,12.4172,False,11.9897,12.0693,reg,1360853 +GSM,2017-07-06,12.0991,12.2880,False,11.9500,12.2184,reg,1174122 +GSM,2017-07-07,12.1488,12.1985,False,11.8605,12.0991,reg,401034 +GSM,2017-07-10,12.2781,12.4570,False,12.0096,12.0693,reg,839870 +GSM,2017-07-11,12.3178,12.4670,False,12.1687,12.2979,reg,1089558 +GSM,2017-07-12,12.3079,12.6061,False,12.2283,12.5067,reg,511363 +GSM,2017-07-13,12.4073,12.5664,False,12.2184,12.3377,reg,351426 +GSM,2017-07-14,12.4371,12.5863,False,12.3377,12.4471,reg,388857 +GSM,2017-07-17,12.4670,12.5763,False,12.3775,12.4272,reg,359727 +GSM,2017-07-18,12.4670,12.5962,False,12.3477,12.4272,reg,473854 +GSM,2017-07-19,12.4371,12.6260,False,12.3725,12.4769,reg,464576 +GSM,2017-07-20,12.4670,12.5365,False,12.3874,12.4371,reg,332315 +GSM,2017-07-21,12.3874,12.5465,False,12.2691,12.4371,reg,380065 +GSM,2017-07-24,12.5067,12.5962,False,12.1289,12.3576,reg,714863 +GSM,2017-07-25,12.8249,12.9640,False,12.5465,12.5664,reg,654116 +GSM,2017-07-26,12.9541,13.0336,False,12.7652,12.8547,reg,891985 +GSM,2017-07-27,12.9442,13.0336,False,12.7553,13.0237,reg,447346 +GSM,2017-07-28,12.8348,12.9839,False,12.6608,12.9541,reg,392565 +GSM,2017-07-31,12.7056,12.9143,False,12.5465,12.9143,reg,535479 +GSM,2017-08-01,12.6658,12.7751,False,12.5763,12.6956,reg,389769 +GSM,2017-08-02,12.7056,12.7354,False,12.5664,12.6061,reg,598051 +GSM,2017-08-03,12.6061,12.7354,False,12.4968,12.7354,reg,557674 +GSM,2017-08-04,12.6757,12.8149,False,12.5564,12.7950,reg,668530 +GSM,2017-08-07,12.8149,12.8249,False,12.5576,12.6161,reg,1556186 +GSM,2017-08-08,13.0833,13.3915,False,12.7801,12.8149,reg,807907 +GSM,2017-08-09,12.9342,13.1032,False,12.5564,12.7354,reg,448461 +GSM,2017-08-10,12.6857,12.9541,False,12.5266,12.8348,reg,689462 +GSM,2017-08-11,12.7652,12.8249,False,12.5664,12.6161,reg,446983 +GSM,2017-08-14,12.8149,13.1032,False,12.7155,12.8249,reg,710061 +GSM,2017-08-15,12.9541,13.0336,False,12.7155,12.8050,reg,337170 +GSM,2017-08-16,13.1728,13.1728,False,12.9740,13.0038,reg,547644 +GSM,2017-08-17,12.8944,13.1529,False,12.8746,13.1529,reg,470821 +GSM,2017-08-18,13.2026,13.2126,False,12.9939,13.0237,reg,694323 +GSM,2017-08-21,13.1231,13.3418,False,13.0833,13.2424,reg,581661 +GSM,2017-08-22,13.2126,13.2623,False,13.0535,13.1529,reg,777096 +GSM,2017-08-23,13.7594,13.8091,False,13.1728,13.2026,reg,1034937 +GSM,2017-08-24,13.5307,13.7991,False,13.5208,13.7793,reg,515979 +GSM,2017-08-25,13.5407,13.6202,False,13.2026,13.6202,reg,338075 +GSM,2017-08-28,13.6202,13.8687,False,13.5506,13.6699,reg,419654 +GSM,2017-08-29,13.7991,13.9085,False,13.5506,13.8588,reg,804614 +GSM,2017-08-30,13.0336,13.9184,False,12.8845,13.9184,reg,1290409 +GSM,2017-08-31,13.4114,13.5705,False,13.1132,13.1927,reg,1014384 +GSM,2017-09-01,14.1869,14.2366,False,13.4910,13.5009,reg,1012468 +GSM,2017-09-05,13.4214,14.3758,False,13.3816,14.1272,reg,1088419 +GSM,2017-09-06,13.1927,13.5605,False,13.1927,13.4910,reg,876226 +GSM,2017-09-07,13.3418,13.3816,False,12.9143,13.1430,reg,565090 +GSM,2017-09-08,12.8845,13.8885,False,12.8149,13.2822,reg,778146 +GSM,2017-09-11,13.1828,13.3219,False,12.8149,12.9740,reg,537335 +GSM,2017-09-12,13.1629,13.3418,False,13.1330,13.2126,reg,564939 +GSM,2017-09-13,13.1231,13.3021,False,12.9939,13.1629,reg,464685 +GSM,2017-09-14,12.9939,13.0585,False,12.8089,13.0237,reg,668739 +GSM,2017-09-15,13.0137,13.1132,False,12.7950,12.9442,reg,1246221 +GSM,2017-09-18,12.9939,13.1032,False,12.9243,12.9541,reg,649578 +GSM,2017-09-19,13.0933,13.2225,False,12.9640,13.0635,reg,446167 +GSM,2017-09-20,13.0635,13.2325,False,12.9839,13.1529,reg,380598 +GSM,2017-09-21,13.0038,13.1629,False,12.8447,13.0635,reg,517544 +GSM,2017-09-22,13.1330,13.7991,False,12.8746,12.9839,reg,637272 +GSM,2017-09-25,13.0237,13.3915,False,12.9640,13.2722,reg,532410 +GSM,2017-09-26,13.1231,13.2026,False,13.0038,13.0734,reg,412012 +GSM,2017-09-27,13.1430,13.2822,False,13.0734,13.1430,reg,541599 +GSM,2017-09-28,12.9939,13.1430,False,12.8646,13.1132,reg,662964 +GSM,2017-09-29,13.0833,13.2921,False,12.9143,13.0635,reg,616778 +GSM,2017-10-02,13.2225,13.4164,False,13.0734,13.0833,reg,826283 +GSM,2017-10-03,13.3717,13.6600,False,13.2523,13.2822,reg,607186 +GSM,2017-10-04,13.4512,13.5307,False,13.2523,13.3219,reg,698394 +GSM,2017-10-05,13.4412,13.6500,False,13.4412,13.5407,reg,617078 +GSM,2017-10-06,14.6740,15.0021,False,14.0875,14.2167,reg,2644786 +GSM,2017-10-09,14.2366,14.6641,False,14.2266,14.6541,reg,640913 +GSM,2017-10-10,14.1073,14.6243,False,14.0974,14.4454,reg,625914 +GSM,2017-10-11,14.1471,14.3758,False,14.1173,14.1570,reg,747789 +GSM,2017-10-12,14.2465,14.3360,False,13.9980,14.1471,reg,382275 +GSM,2017-10-13,14.0875,14.4652,False,13.9880,14.3658,reg,604109 +GSM,2017-10-16,14.4752,14.5348,False,14.2167,14.2167,reg,939205 +GSM,2017-10-17,14.4951,14.5348,False,14.2664,14.3957,reg,586049 +GSM,2017-10-18,15.1214,15.1612,False,14.5249,14.5249,reg,1550792 +GSM,2017-10-19,15.0319,15.1512,False,14.7734,14.9226,reg,492732 +GSM,2017-10-20,15.1115,15.1910,False,14.9623,15.1214,reg,416113 +GSM,2017-10-23,14.9822,15.2308,False,14.9772,15.2009,reg,351858 +GSM,2017-10-24,15.1015,15.2208,False,14.9424,14.9623,reg,446219 +GSM,2017-10-25,14.9325,15.1612,False,14.9027,15.0816,reg,329728 +GSM,2017-10-26,15.7378,15.7676,False,15.0419,15.1612,reg,937998 +GSM,2017-10-27,16.2846,16.3840,False,15.5191,15.7974,reg,1355123 +GSM,2017-10-30,15.9267,16.1951,False,15.8670,16.0162,reg,505821 +GSM,2017-10-31,15.8969,16.0360,False,15.7378,16.0062,reg,377826 +GSM,2017-11-01,15.8471,16.2647,False,15.7477,16.1056,reg,451327 +GSM,2017-11-02,15.7577,15.9267,False,15.5887,15.8273,reg,508392 +GSM,2017-11-03,14.9027,15.0816,False,14.4752,14.6243,reg,1186553 +GSM,2017-11-06,15.1810,15.3103,False,14.8033,14.9822,reg,1066871 +GSM,2017-11-07,15.2009,15.2367,False,14.7734,15.1214,reg,500130 +GSM,2017-11-08,15.2606,15.3351,False,14.9027,15.1711,reg,430141 +GSM,2017-11-09,15.2407,15.3699,False,14.9723,15.1313,reg,468842 +GSM,2017-11-10,15.1115,15.4197,False,15.0717,15.2506,reg,264929 +GSM,2017-11-13,14.8629,15.2805,False,14.8033,15.1115,reg,458302 +GSM,2017-11-14,14.5647,15.0170,False,13.6808,14.7237,reg,368216 +GSM,2017-11-15,14.4851,14.6889,False,14.0775,14.4454,reg,444324 +GSM,2017-11-16,14.7536,14.9424,False,14.4851,14.5547,reg,377448 +GSM,2017-11-17,15.0021,15.0120,False,14.6939,14.7436,reg,688135 +GSM,2017-11-20,15.3103,15.3699,False,14.9326,15.0220,reg,328485 +GSM,2017-11-21,15.3600,15.3980,False,15.2308,15.3799,reg,398799 +GSM,2017-11-22,15.8969,16.4039,False,15.6682,15.6682,reg,835783 +GSM,2017-11-27,15.8770,16.2001,False,15.6682,16.1255,reg,733735 +GSM,2017-11-28,15.8074,16.3641,False,15.1115,16.2647,reg,1234447 +GSM,2017-11-29,15.8571,16.0957,False,15.6384,15.8869,reg,465687 +GSM,2017-11-30,16.2249,16.3243,False,15.8273,16.0162,reg,448932 +GSM,2017-12-01,15.9764,16.4039,False,15.8670,16.3542,reg,510409 +GSM,2017-12-04,15.6980,16.3542,False,15.6781,16.2746,reg,473921 +GSM,2017-12-05,15.5290,15.7080,False,15.4296,15.7080,reg,382051 +GSM,2017-12-06,15.5191,15.7974,False,15.1711,15.4594,reg,360884 +GSM,2017-12-07,16.1553,16.2050,False,15.5688,15.7080,reg,784401 +GSM,2017-12-08,16.6325,16.6524,False,16.0957,16.2746,reg,1074256 +GSM,2017-12-11,17.2191,17.4080,False,16.9407,17.1396,reg,1292510 +GSM,2017-12-12,16.4934,17.5074,False,16.4586,17.2092,reg,693453 +GSM,2017-12-13,16.3144,16.8314,False,15.9466,16.4934,reg,1300511 +GSM,2017-12-14,15.9863,16.4476,False,15.9317,16.3442,reg,512284 +GSM,2017-12-15,16.0360,16.1951,False,15.8173,16.1056,reg,752039 +GSM,2017-12-18,16.2746,16.2746,False,15.8869,16.1255,reg,683272 +GSM,2017-12-19,16.6723,16.7021,False,16.1852,16.3045,reg,482477 +GSM,2017-12-20,16.6922,16.9507,False,16.6624,16.8115,reg,504119 +GSM,2017-12-21,16.6325,16.9209,False,16.5033,16.7419,reg,384223 +GSM,2017-12-22,16.5033,16.6425,False,16.4039,16.6127,reg,218100 +GSM,2017-12-26,16.3542,16.5828,False,16.2647,16.4934,reg,194063 +GSM,2017-12-27,16.1852,16.5132,False,16.1355,16.3641,reg,260569 +GSM,2017-12-28,16.3144,16.3939,False,16.0506,16.1852,reg,230011 +GSM,2017-12-29,16.1056,16.4983,False,16.0758,16.3442,reg,275024 +GSM,2018-01-02,16.3144,16.5033,False,16.0360,16.1752,reg,560900 +GSM,2018-01-03,16.5530,16.6226,False,16.2647,16.3542,reg,341564 +GSM,2018-01-04,16.5331,16.8060,False,16.5033,16.6823,reg,277578 +GSM,2018-01-05,16.3641,16.5729,False,16.0360,16.5630,reg,312752 +GSM,2018-01-08,16.5232,16.5928,False,16.0062,16.0659,reg,506407 +GSM,2018-01-09,16.4238,16.6514,False,16.1553,16.5828,reg,372974 +GSM,2018-01-10,16.3343,16.5630,False,16.2448,16.3741,reg,504637 +GSM,2018-01-11,16.3840,16.4337,False,16.1653,16.3741,reg,465639 +GSM,2018-01-12,16.0758,16.5381,False,16.0162,16.4437,reg,348560 +GSM,2018-01-16,15.5787,16.1156,False,15.4992,16.0758,reg,1295795 +GSM,2018-01-17,15.6583,15.8173,False,15.3302,15.8074,reg,706026 +GSM,2018-01-18,15.2606,15.6483,False,15.2109,15.6483,reg,405549 +GSM,2018-01-19,15.5489,15.7577,False,15.2208,15.2308,reg,411017 +GSM,2018-01-22,15.5191,15.6980,False,15.3302,15.5588,reg,436186 +GSM,2018-01-23,15.2606,15.6583,False,15.1711,15.4197,reg,350280 +GSM,2018-01-24,15.1214,15.3600,False,15.1115,15.2506,reg,272668 +GSM,2018-01-25,15.0220,15.3302,False,15.0220,15.2506,reg,205472 +GSM,2018-01-26,15.0816,15.1711,False,14.8927,15.1214,reg,523454 +GSM,2018-01-29,15.1214,15.2805,False,14.9126,15.0220,reg,473194 +GSM,2018-01-30,14.5746,15.4892,False,14.5547,15.0220,reg,645816 +GSM,2018-01-31,14.3758,14.9325,False,14.3161,14.5746,reg,368667 +GSM,2018-02-01,14.6740,14.9027,False,14.1769,14.3459,reg,474066 +GSM,2018-02-02,14.3758,14.8033,False,14.2862,14.6144,reg,348718 +GSM,2018-02-05,14.1372,14.4553,False,13.9184,14.1968,reg,497130 +GSM,2018-02-06,14.5348,14.7734,False,13.9184,13.9483,reg,560229 +GSM,2018-02-07,14.4056,14.5945,False,14.3410,14.4652,reg,418275 +GSM,2018-02-08,14.4155,14.6541,False,14.3857,14.5050,reg,306944 +GSM,2018-02-09,14.9126,15.0319,False,14.3261,14.6740,reg,651483 +GSM,2018-02-12,15.4296,15.5290,False,14.6840,14.9922,reg,604395 +GSM,2018-02-13,15.3799,15.5439,False,15.2904,15.3600,reg,483052 +GSM,2018-02-14,15.5489,15.5787,False,14.8033,15.2705,reg,561741 +GSM,2018-02-15,15.5787,15.7080,False,15.3501,15.6185,reg,267053 +GSM,2018-02-16,15.4594,15.7626,False,15.1015,15.4793,reg,306361 +GSM,2018-02-20,15.2904,15.6185,False,15.1711,15.3202,reg,979238 +GSM,2018-02-21,15.1214,15.4097,False,15.0717,15.2805,reg,244545 +GSM,2018-02-22,15.0319,15.1960,False,14.9325,15.1910,reg,287104 +GSM,2018-02-23,15.2009,15.2506,False,14.8331,15.0816,reg,412088 +GSM,2018-02-26,15.5191,15.7577,False,15.4296,15.4296,reg,804445 +GSM,2018-02-27,15.9068,16.5331,False,15.3302,15.6583,reg,969235 +GSM,2018-02-28,16.0659,16.2150,False,15.4197,15.8571,reg,786564 +GSM,2018-03-01,16.1056,16.3741,False,15.8571,16.1355,reg,590804 +GSM,2018-03-02,16.4039,17.2986,False,15.8869,15.8869,reg,1112157 +GSM,2018-03-05,16.5828,16.7617,False,16.1056,16.2647,reg,572422 +GSM,2018-03-06,16.6624,16.7021,False,16.4536,16.6624,reg,358712 +GSM,2018-03-07,16.5530,16.8413,False,16.5132,16.5132,reg,324275 +GSM,2018-03-08,16.2448,16.6325,False,16.1752,16.5928,reg,583887 +GSM,2018-03-09,16.1951,16.4039,False,16.0857,16.3939,reg,488331 +GSM,2018-03-12,16.1205,16.4934,False,16.0659,16.2448,reg,280402 +GSM,2018-03-13,15.9764,16.2150,False,15.8074,16.2050,reg,547585 +GSM,2018-03-14,15.6881,16.1355,False,15.6284,15.9565,reg,501422 +GSM,2018-03-15,15.6781,15.9466,False,15.5996,15.7974,reg,384103 +GSM,2018-03-16,16.0062,16.0360,False,15.4892,15.6384,reg,792162 +GSM,2018-03-19,15.7179,15.9565,False,15.6085,15.9565,reg,414236 +GSM,2018-03-20,15.4395,15.8273,False,15.3699,15.7577,reg,613967 +GSM,2018-03-21,15.1015,15.5887,False,15.0319,15.3998,reg,777091 +GSM,2018-03-22,14.4354,14.9723,False,14.4106,14.9723,reg,1874618 +GSM,2018-03-23,11.0204,14.7635,False,10.2499,14.7635,reg,8586452 +GSM,2018-03-26,10.7371,11.8008,False,10.2400,11.7810,reg,4733412 +GSM,2018-03-27,10.4388,10.7967,False,10.3394,10.6377,reg,2616072 +GSM,2018-03-28,10.5482,10.8166,False,10.4090,10.4488,reg,1663013 +GSM,2018-03-29,10.6675,10.8266,False,10.5432,10.5979,reg,1117220 +GSM,2018-04-02,10.2301,10.6576,False,10.1803,10.5681,reg,1115043 +GSM,2018-04-03,10.2301,10.4289,False,10.0113,10.3295,reg,585277 +GSM,2018-04-04,10.3096,10.3195,False,9.9417,10.1207,reg,386051 +GSM,2018-04-05,10.6178,10.6576,False,10.3593,10.3792,reg,491230 +GSM,2018-04-06,10.2201,10.5780,False,10.0909,10.5184,reg,340205 +GSM,2018-04-09,10.1605,10.4587,False,10.1207,10.3295,reg,593022 +GSM,2018-04-10,10.7769,10.7967,False,10.2798,10.2798,reg,778541 +GSM,2018-04-11,10.8365,10.8912,False,10.6675,10.7669,reg,693520 +GSM,2018-04-12,10.9260,11.0353,False,10.6774,10.9359,reg,650295 +GSM,2018-04-13,11.2342,11.3535,False,10.9956,10.9956,reg,675410 +GSM,2018-04-16,11.1944,11.3932,False,11.0850,11.2739,reg,536026 +GSM,2018-04-17,11.2739,11.3734,False,11.2242,11.2441,reg,769913 +GSM,2018-04-18,11.1248,11.3833,False,11.1149,11.2739,reg,657616 +GSM,2018-04-19,10.9856,11.1447,False,10.9061,11.0552,reg,551555 +GSM,2018-04-20,11.0254,11.1049,False,10.8365,10.9757,reg,1205700 +GSM,2018-04-23,10.9558,11.0652,False,10.8763,11.0353,reg,693491 +GSM,2018-04-24,10.9558,11.1745,False,10.8166,11.0353,reg,379080 +GSM,2018-04-25,11.1646,11.3336,False,10.8166,10.9757,reg,533978 +GSM,2018-04-26,11.1348,11.2441,False,11.1248,11.1944,reg,347671 +GSM,2018-04-27,11.1348,11.1894,False,10.8962,11.1049,reg,413800 +GSM,2018-04-30,11.2342,11.4231,False,11.1447,11.1845,reg,597172 +GSM,2018-05-01,11.2541,11.2938,False,10.9906,11.1745,reg,415604 +GSM,2018-05-02,11.2938,11.4728,False,11.2043,11.2839,reg,296044 +GSM,2018-05-03,11.4131,11.4330,False,11.1646,11.3336,reg,571924 +GSM,2018-05-04,11.6219,11.7014,False,11.4330,11.4330,reg,408327 +GSM,2018-05-07,11.4728,11.6020,False,11.4032,11.5921,reg,337412 +GSM,2018-05-08,11.1646,11.5324,False,10.9459,11.4728,reg,749301 +GSM,2018-05-09,11.2342,11.2839,False,10.9558,11.2242,reg,833197 +GSM,2018-05-10,11.1447,11.2441,False,11.1239,11.2441,reg,453957 +GSM,2018-05-11,11.1248,11.2143,False,11.0055,11.1546,reg,616304 +GSM,2018-05-14,11.0055,11.1745,False,10.8663,11.0950,reg,674595 +GSM,2018-05-15,10.9956,11.0155,False,10.7371,10.9359,reg,479107 +GSM,2018-05-16,11.1745,11.1845,False,10.9160,10.9657,reg,533807 +GSM,2018-05-17,10.6277,11.2143,False,10.5581,11.1248,reg,784969 +GSM,2018-05-18,10.9160,11.0254,False,10.6228,10.6377,reg,1060595 +GSM,2018-05-21,11.2839,11.5125,False,10.9359,10.9359,reg,979759 +GSM,2018-05-22,11.7611,12.9243,False,11.6816,12.9143,reg,2464483 +GSM,2018-05-23,10.8365,11.6020,False,10.5979,11.5324,reg,2188129 +GSM,2018-05-24,10.4885,10.8166,False,10.4388,10.7073,reg,1139879 +GSM,2018-05-25,10.2798,10.6078,False,10.2400,10.4488,reg,970219 +GSM,2018-05-29,10.3096,10.5383,False,10.1605,10.2798,reg,725374 +GSM,2018-05-30,10.3792,10.4885,False,10.2798,10.3991,reg,1010900 +GSM,2018-05-31,10.1704,10.5283,False,10.1456,10.4289,reg,837214 +GSM,2018-06-01,10.3394,10.4388,False,10.1605,10.2301,reg,798787 +GSM,2018-06-04,10.2997,10.4488,False,10.2599,10.4488,reg,710513 +GSM,2018-06-05,10.2499,10.3692,False,10.2002,10.2897,reg,559367 +GSM,2018-06-06,10.2400,10.3991,False,10.2102,10.2499,reg,1269425 +GSM,2018-06-07,10.3600,10.4700,False,10.1100,10.2400,reg,599149 +GSM,2018-06-08,10.6600,10.8000,False,10.3200,10.3300,reg,1673405 diff --git a/company_library/GST.csv b/company_library/GST.csv new file mode 100644 index 00000000..c7f93a52 --- /dev/null +++ b/company_library/GST.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GST,2017-06-08,1.0500,1.0700,False,1.0200,1.0500,reg,1531345 +GST,2017-06-09,1.1200,1.1700,False,1.0450,1.0700,reg,1652775 +GST,2017-06-12,1.0700,1.1500,False,1.0600,1.1200,reg,1122928 +GST,2017-06-13,1.1500,1.1500,False,1.0600,1.0800,reg,1001180 +GST,2017-06-14,1.0600,1.1500,False,1.0400,1.1500,reg,2017777 +GST,2017-06-15,1.0000,1.0600,False,1.0000,1.0500,reg,2847892 +GST,2017-06-16,1.0100,1.0600,False,1.0000,1.0400,reg,1595848 +GST,2017-06-19,0.9913,1.0500,False,0.9800,1.0200,reg,1907960 +GST,2017-06-20,0.9586,0.9890,False,0.9118,0.9747,reg,1777920 +GST,2017-06-21,0.8700,0.9700,False,0.8600,0.9400,reg,3426787 +GST,2017-06-22,0.8382,0.9100,False,0.8381,0.8900,reg,1998614 +GST,2017-06-23,0.9373,1.0600,False,0.8251,0.8500,reg,19403593 +GST,2017-06-26,0.8700,0.9500,False,0.8500,0.9500,reg,2827105 +GST,2017-06-27,0.8900,0.9399,False,0.8710,0.8720,reg,2558177 +GST,2017-06-28,0.9100,0.9300,False,0.8701,0.8862,reg,2389700 +GST,2017-06-29,0.9071,0.9488,False,0.8831,0.9214,reg,2804163 +GST,2017-06-30,0.9260,0.9399,False,0.8750,0.9100,reg,1548585 +GST,2017-07-05,0.9391,0.9634,False,0.9120,0.9634,reg,1781664 +GST,2017-07-06,0.8699,0.9600,False,0.8510,0.9400,reg,3062809 +GST,2017-07-07,0.8992,0.9000,False,0.8200,0.8735,reg,2233133 +GST,2017-07-10,0.9105,0.9300,False,0.8600,0.9000,reg,1482689 +GST,2017-07-11,0.9030,0.9316,False,0.8800,0.9105,reg,2125796 +GST,2017-07-12,0.9157,0.9300,False,0.8927,0.9240,reg,1131941 +GST,2017-07-13,0.9030,0.9199,False,0.8800,0.9141,reg,981442 +GST,2017-07-14,0.9423,0.9500,False,0.9000,0.9009,reg,1088556 +GST,2017-07-17,0.9150,0.9599,False,0.9079,0.9468,reg,636447 +GST,2017-07-18,0.9000,0.9330,False,0.8891,0.9172,reg,1645792 +GST,2017-07-19,0.9501,0.9600,False,0.8900,0.8927,reg,1305948 +GST,2017-07-20,0.9130,0.9730,False,0.9052,0.9500,reg,1337814 +GST,2017-07-21,0.9014,0.9480,False,0.8900,0.9480,reg,1675157 +GST,2017-07-24,0.8629,0.9099,False,0.8500,0.8871,reg,1184686 +GST,2017-07-25,0.8870,0.9200,False,0.8550,0.8550,reg,1268903 +GST,2017-07-26,0.8819,0.9135,False,0.8630,0.8984,reg,682175 +GST,2017-07-27,0.9000,0.9077,False,0.8728,0.8873,reg,781411 +GST,2017-07-28,0.8855,0.9250,False,0.8855,0.8945,reg,737669 +GST,2017-07-31,0.8600,0.8958,False,0.8581,0.8880,reg,1744203 +GST,2017-08-01,0.8820,0.8888,False,0.8581,0.8616,reg,669828 +GST,2017-08-02,0.8700,0.8900,False,0.8400,0.8735,reg,1461231 +GST,2017-08-03,0.8342,0.8600,False,0.8300,0.8520,reg,1434536 +GST,2017-08-04,0.5631,0.7000,False,0.3753,0.7000,reg,24584809 +GST,2017-08-07,0.6071,0.6150,False,0.5601,0.6000,reg,4696431 +GST,2017-08-08,0.6853,0.8100,False,0.5702,0.6300,reg,4666894 +GST,2017-08-09,0.6581,0.7028,False,0.6350,0.7000,reg,3392697 +GST,2017-08-10,0.6784,0.6852,False,0.6350,0.6571,reg,1968010 +GST,2017-08-11,0.6716,0.7100,False,0.6560,0.6980,reg,1953664 +GST,2017-08-14,0.6696,0.6886,False,0.6435,0.6671,reg,1604365 +GST,2017-08-15,0.6033,0.6703,False,0.5800,0.6546,reg,2076764 +GST,2017-08-16,0.6271,0.6650,False,0.5901,0.6000,reg,2124125 +GST,2017-08-17,0.6907,0.7316,False,0.6320,0.6950,reg,3093455 +GST,2017-08-18,0.6563,0.6987,False,0.6300,0.6300,reg,1836116 +GST,2017-08-21,0.6402,0.6671,False,0.6137,0.6400,reg,1873855 +GST,2017-08-22,0.6745,0.6870,False,0.6200,0.6468,reg,1360804 +GST,2017-08-23,0.6561,0.6858,False,0.6400,0.6678,reg,1562872 +GST,2017-08-24,0.6456,0.6750,False,0.6400,0.6589,reg,1257036 +GST,2017-08-25,0.6391,0.6590,False,0.6200,0.6452,reg,1492548 +GST,2017-08-28,0.6101,0.6413,False,0.6000,0.6349,reg,776431 +GST,2017-08-29,0.5757,0.6297,False,0.5401,0.6200,reg,1701465 +GST,2017-08-30,0.5909,0.6201,False,0.5605,0.5745,reg,1804419 +GST,2017-08-31,0.5902,0.6093,False,0.5728,0.5994,reg,1660008 +GST,2017-09-01,0.5980,0.6045,False,0.5700,0.5948,reg,665102 +GST,2017-09-05,0.5708,0.5980,False,0.5610,0.5980,reg,1106606 +GST,2017-09-06,0.5746,0.5911,False,0.5650,0.5749,reg,1019890 +GST,2017-09-07,0.5537,0.5930,False,0.5444,0.5658,reg,852811 +GST,2017-09-08,0.5250,0.5634,False,0.5215,0.5575,reg,1207724 +GST,2017-09-11,0.5607,0.5697,False,0.5061,0.5260,reg,1529854 +GST,2017-09-12,0.6000,0.6160,False,0.5500,0.5759,reg,1167310 +GST,2017-09-13,0.5960,0.6250,False,0.5937,0.6069,reg,1824370 +GST,2017-09-14,0.6428,0.6695,False,0.5969,0.5969,reg,2439491 +GST,2017-09-15,0.6500,0.7000,False,0.6300,0.6363,reg,1897522 +GST,2017-09-18,0.6698,0.6800,False,0.6396,0.6600,reg,1084705 +GST,2017-09-19,0.6942,0.6942,False,0.6510,0.6510,reg,570316 +GST,2017-09-20,0.6783,0.7090,False,0.6680,0.6996,reg,670353 +GST,2017-09-21,0.6758,0.6980,False,0.6596,0.6980,reg,433830 +GST,2017-09-22,0.7073,0.7090,False,0.6646,0.6831,reg,896411 +GST,2017-09-25,0.7437,0.7988,False,0.6900,0.7069,reg,1852961 +GST,2017-09-26,0.8500,0.8700,False,0.7400,0.7400,reg,2373190 +GST,2017-09-27,0.8862,0.9100,False,0.8620,0.9000,reg,1654044 +GST,2017-09-28,0.8914,0.9350,False,0.8555,0.8980,reg,1360207 +GST,2017-09-29,0.8796,0.9100,False,0.8102,0.8900,reg,1275708 +GST,2017-10-02,0.9011,0.9080,False,0.8400,0.8680,reg,710857 +GST,2017-10-03,0.8607,0.9073,False,0.8600,0.8838,reg,742322 +GST,2017-10-04,0.8307,0.8700,False,0.8200,0.8659,reg,541415 +GST,2017-10-05,0.8498,0.8617,False,0.8301,0.8384,reg,967717 +GST,2017-10-06,0.8182,0.8400,False,0.7900,0.8325,reg,661504 +GST,2017-10-09,0.8409,0.8496,False,0.8100,0.8201,reg,366364 +GST,2017-10-10,0.8361,0.8552,False,0.8291,0.8500,reg,741377 +GST,2017-10-11,0.8016,0.8400,False,0.7819,0.7878,reg,529855 +GST,2017-10-12,0.7793,0.8084,False,0.7750,0.7974,reg,474510 +GST,2017-10-13,0.7468,0.7904,False,0.7115,0.7904,reg,936712 +GST,2017-10-16,0.7015,0.7400,False,0.6796,0.7400,reg,1379326 +GST,2017-10-17,0.7100,0.7196,False,0.6720,0.7069,reg,1054528 +GST,2017-10-18,0.7063,0.7281,False,0.6900,0.7071,reg,706558 +GST,2017-10-19,0.7225,0.7275,False,0.6912,0.7041,reg,591171 +GST,2017-10-20,0.7058,0.7407,False,0.6830,0.7407,reg,999512 +GST,2017-10-23,0.7050,0.7100,False,0.6900,0.7029,reg,953385 +GST,2017-10-24,0.7195,0.7453,False,0.6955,0.7064,reg,599787 +GST,2017-10-25,0.7041,0.7362,False,0.6920,0.7145,reg,611537 +GST,2017-10-26,0.7081,0.7094,False,0.6800,0.7094,reg,808977 +GST,2017-10-27,0.7499,0.7499,False,0.6920,0.7022,reg,1167807 +GST,2017-10-30,0.7900,0.7986,False,0.7202,0.7600,reg,713677 +GST,2017-10-31,0.8200,0.8586,False,0.7800,0.7922,reg,1370307 +GST,2017-11-01,0.7873,0.8600,False,0.7600,0.8353,reg,837998 +GST,2017-11-02,0.7898,0.8048,False,0.7658,0.7816,reg,354734 +GST,2017-11-03,0.8011,0.8700,False,0.7668,0.8000,reg,1080016 +GST,2017-11-06,0.9030,0.9100,False,0.8134,0.8134,reg,1860676 +GST,2017-11-07,0.8801,0.9362,False,0.8800,0.9100,reg,1415698 +GST,2017-11-08,0.8480,0.8801,False,0.8301,0.8700,reg,693607 +GST,2017-11-09,0.8656,0.9296,False,0.8000,0.8000,reg,850610 +GST,2017-11-10,0.8784,0.9096,False,0.8551,0.8656,reg,377354 +GST,2017-11-13,0.8051,0.8900,False,0.7580,0.8717,reg,879310 +GST,2017-11-14,0.8001,0.8180,False,0.7658,0.8081,reg,693655 +GST,2017-11-15,0.7742,0.8219,False,0.7300,0.7792,reg,629289 +GST,2017-11-16,0.8157,0.8370,False,0.7834,0.7834,reg,376555 +GST,2017-11-17,0.8484,0.8973,False,0.8000,0.8000,reg,989249 +GST,2017-11-20,0.8165,0.8714,False,0.8000,0.8606,reg,763753 +GST,2017-11-21,0.8196,0.8499,False,0.8049,0.8296,reg,515772 +GST,2017-11-22,0.8400,0.8700,False,0.8196,0.8500,reg,774299 +GST,2017-11-27,0.8428,0.8898,False,0.8400,0.8800,reg,622644 +GST,2017-11-28,0.8312,0.8586,False,0.8006,0.8400,reg,810065 +GST,2017-11-29,0.8300,0.8489,False,0.8125,0.8336,reg,446607 +GST,2017-11-30,1.0500,1.0600,False,0.8310,0.8479,reg,5419571 +GST,2017-12-01,1.0400,1.1200,False,0.9600,1.0200,reg,3864789 +GST,2017-12-04,1.0700,1.1172,False,1.0200,1.0400,reg,1491413 +GST,2017-12-05,1.0700,1.1300,False,1.0600,1.0700,reg,1387462 +GST,2017-12-06,0.9900,1.0600,False,0.9700,1.0600,reg,1290761 +GST,2017-12-07,0.9900,1.0500,False,0.9701,0.9900,reg,1048124 +GST,2017-12-08,0.9680,1.0600,False,0.9680,1.0100,reg,2551706 +GST,2017-12-11,1.0100,1.0500,False,0.9700,0.9700,reg,932238 +GST,2017-12-12,1.0200,1.0800,False,1.0100,1.0100,reg,1203137 +GST,2017-12-13,1.0100,1.0500,False,0.9810,1.0300,reg,816421 +GST,2017-12-14,0.9718,1.0400,False,0.9717,1.0100,reg,754887 +GST,2017-12-15,0.9138,1.0700,False,0.9138,0.9668,reg,1945200 +GST,2017-12-18,0.9748,1.0100,False,0.9301,0.9312,reg,1069052 +GST,2017-12-19,0.9961,1.0500,False,0.9700,1.0500,reg,1064360 +GST,2017-12-20,0.9800,1.0000,False,0.9599,1.0000,reg,889850 +GST,2017-12-21,1.0000,1.0400,False,0.9658,0.9789,reg,1165965 +GST,2017-12-22,0.9856,1.0164,False,0.9500,1.0000,reg,829944 +GST,2017-12-26,0.9851,1.0200,False,0.9820,0.9964,reg,961107 +GST,2017-12-27,1.0200,1.0200,False,0.9800,0.9800,reg,1126314 +GST,2017-12-28,1.0600,1.1200,False,1.0000,1.0100,reg,2573717 +GST,2017-12-29,1.0500,1.1400,False,1.0300,1.0800,reg,2486052 +GST,2018-01-02,1.1100,1.1300,False,1.0663,1.0800,reg,1431849 +GST,2018-01-03,1.2600,1.2800,False,1.1200,1.1400,reg,2901970 +GST,2018-01-04,1.2900,1.3200,False,1.1800,1.2900,reg,2438726 +GST,2018-01-05,1.3600,1.3600,False,1.2100,1.2900,reg,1663222 +GST,2018-01-08,1.3700,1.3900,False,1.3100,1.3600,reg,1360439 +GST,2018-01-09,1.3000,1.3800,False,1.2200,1.3800,reg,1866289 +GST,2018-01-10,1.2900,1.3400,False,1.2800,1.3000,reg,937908 +GST,2018-01-11,1.3100,1.3500,False,1.2600,1.2800,reg,1482382 +GST,2018-01-12,1.3300,1.3600,False,1.2800,1.3200,reg,839582 +GST,2018-01-16,1.1900,1.3600,False,1.1700,1.3400,reg,1568261 +GST,2018-01-17,1.2400,1.2500,False,1.1800,1.2100,reg,686750 +GST,2018-01-18,1.3000,1.3100,False,1.2200,1.2400,reg,1379476 +GST,2018-01-19,1.2700,1.3000,False,1.2500,1.2600,reg,605315 +GST,2018-01-22,1.2800,1.3000,False,1.2600,1.2900,reg,570442 +GST,2018-01-23,1.3100,1.3200,False,1.2700,1.2900,reg,1200873 +GST,2018-01-24,1.2700,1.3300,False,1.2200,1.3100,reg,1128545 +GST,2018-01-25,1.2500,1.3100,False,1.2300,1.3100,reg,770649 +GST,2018-01-26,1.2500,1.3700,False,1.2300,1.3600,reg,2108111 +GST,2018-01-29,1.1200,1.2134,False,1.1200,1.2100,reg,1906860 +GST,2018-01-30,1.0700,1.1600,False,1.0100,1.1100,reg,2072758 +GST,2018-01-31,0.9985,1.0800,False,0.9901,1.0600,reg,1341593 +GST,2018-02-01,1.0400,1.0600,False,0.9830,0.9910,reg,1314545 +GST,2018-02-02,0.9662,1.0300,False,0.9662,0.9800,reg,857934 +GST,2018-02-05,0.8761,1.0020,False,0.8761,0.9700,reg,1870258 +GST,2018-02-06,0.8999,0.9350,False,0.8100,0.8230,reg,1974299 +GST,2018-02-07,0.8705,0.9600,False,0.8520,0.9083,reg,1686441 +GST,2018-02-08,0.8400,0.9600,False,0.8200,0.8720,reg,1227577 +GST,2018-02-09,0.8591,0.8854,False,0.7600,0.8593,reg,1576209 +GST,2018-02-12,0.8644,0.8930,False,0.8300,0.8598,reg,706371 +GST,2018-02-13,0.8265,0.8790,False,0.8120,0.8500,reg,508207 +GST,2018-02-14,0.8500,0.8600,False,0.8000,0.8059,reg,1180281 +GST,2018-02-15,0.8039,0.9500,False,0.7716,0.9500,reg,1764175 +GST,2018-02-16,0.8303,0.8408,False,0.8000,0.8000,reg,979545 +GST,2018-02-20,0.8002,0.8700,False,0.7951,0.8400,reg,1007359 +GST,2018-02-21,0.7300,0.8097,False,0.7200,0.8043,reg,2175692 +GST,2018-02-22,0.7627,0.8082,False,0.7350,0.7469,reg,2097585 +GST,2018-02-23,0.7800,0.7916,False,0.7500,0.7880,reg,831414 +GST,2018-02-26,0.7819,0.8000,False,0.7600,0.7900,reg,552651 +GST,2018-02-27,0.7403,0.8013,False,0.7300,0.7730,reg,1220671 +GST,2018-02-28,0.6765,0.7400,False,0.6765,0.7400,reg,1422024 +GST,2018-03-01,0.6580,0.7049,False,0.6461,0.6700,reg,1366173 +GST,2018-03-02,0.7017,0.7066,False,0.6300,0.6654,reg,663652 +GST,2018-03-05,0.7074,0.7193,False,0.6792,0.7048,reg,788973 +GST,2018-03-06,0.6800,0.7249,False,0.6700,0.7132,reg,799950 +GST,2018-03-07,0.6599,0.6953,False,0.6500,0.6759,reg,770205 +GST,2018-03-08,0.6900,0.7100,False,0.6619,0.6737,reg,590125 +GST,2018-03-09,0.7184,0.7299,False,0.6900,0.7039,reg,882361 +GST,2018-03-12,0.7420,0.7498,False,0.7026,0.7208,reg,651808 +GST,2018-03-13,0.7128,0.7500,False,0.7048,0.7479,reg,427176 +GST,2018-03-14,0.7000,0.7380,False,0.6992,0.7215,reg,423143 +GST,2018-03-15,0.6804,0.7099,False,0.6630,0.7000,reg,685929 +GST,2018-03-16,0.8097,0.8097,False,0.6700,0.7200,reg,1807473 +GST,2018-03-19,0.7522,0.8095,False,0.7301,0.7889,reg,567681 +GST,2018-03-20,0.6999,0.7601,False,0.6900,0.7433,reg,899107 +GST,2018-03-21,0.7793,0.7793,False,0.7000,0.7140,reg,994669 +GST,2018-03-22,0.7589,0.8000,False,0.7415,0.7620,reg,718370 +GST,2018-03-23,0.7339,0.8068,False,0.7274,0.7790,reg,1303662 +GST,2018-03-26,0.7270,0.7887,False,0.7000,0.7400,reg,1113354 +GST,2018-03-27,0.6820,0.7216,False,0.6680,0.7011,reg,1044295 +GST,2018-03-28,0.6420,0.6850,False,0.6201,0.6850,reg,1255511 +GST,2018-03-29,0.6827,0.6865,False,0.6220,0.6500,reg,856944 +GST,2018-04-02,0.6289,0.7000,False,0.6144,0.6909,reg,688242 +GST,2018-04-03,0.6401,0.6561,False,0.6021,0.6397,reg,588307 +GST,2018-04-04,0.6093,0.6435,False,0.6000,0.6258,reg,745417 +GST,2018-04-05,0.6535,0.6794,False,0.5815,0.6200,reg,744531 +GST,2018-04-06,0.6237,0.6770,False,0.6055,0.6245,reg,948742 +GST,2018-04-09,0.6334,0.6650,False,0.6210,0.6400,reg,331568 +GST,2018-04-10,0.6638,0.6940,False,0.6350,0.6415,reg,982745 +GST,2018-04-11,0.7284,0.7395,False,0.6700,0.6968,reg,1028984 +GST,2018-04-12,0.7048,0.7470,False,0.6900,0.7448,reg,772382 +GST,2018-04-13,0.7283,0.7400,False,0.6700,0.7250,reg,1104953 +GST,2018-04-16,0.6988,0.7431,False,0.6914,0.7185,reg,763440 +GST,2018-04-17,0.7300,0.7399,False,0.6900,0.7085,reg,631846 +GST,2018-04-18,0.7481,0.7894,False,0.7326,0.7350,reg,1613486 +GST,2018-04-19,0.7490,0.7900,False,0.7300,0.7652,reg,1186431 +GST,2018-04-20,0.7389,0.7812,False,0.7100,0.7300,reg,725472 +GST,2018-04-23,0.7191,0.7507,False,0.6900,0.7400,reg,591043 +GST,2018-04-24,0.6959,0.7345,False,0.6910,0.7100,reg,534635 +GST,2018-04-25,0.6973,0.7195,False,0.6804,0.7010,reg,978026 +GST,2018-04-26,0.7156,0.7199,False,0.6700,0.6910,reg,354911 +GST,2018-04-27,0.6860,0.7200,False,0.6800,0.7065,reg,361640 +GST,2018-04-30,0.6800,0.7135,False,0.6800,0.7000,reg,442252 +GST,2018-05-01,0.6603,0.7050,False,0.6470,0.6800,reg,1134001 +GST,2018-05-02,0.6718,0.6800,False,0.6529,0.6560,reg,732759 +GST,2018-05-03,0.6417,0.6772,False,0.6300,0.6600,reg,1127027 +GST,2018-05-04,0.6510,0.6780,False,0.6300,0.6650,reg,894771 +GST,2018-05-07,0.6774,0.7159,False,0.6600,0.6600,reg,1440029 +GST,2018-05-08,0.6502,0.6886,False,0.6354,0.6774,reg,1886290 +GST,2018-05-09,0.7961,0.8000,False,0.6500,0.6700,reg,3288441 +GST,2018-05-10,0.7999,0.8602,False,0.7500,0.8000,reg,3029746 +GST,2018-05-11,0.7302,0.8245,False,0.7199,0.7600,reg,1519697 +GST,2018-05-14,0.7596,0.7961,False,0.7401,0.7500,reg,1161400 +GST,2018-05-15,0.7235,0.7800,False,0.7118,0.7500,reg,957917 +GST,2018-05-16,0.7254,0.7548,False,0.7051,0.7300,reg,702088 +GST,2018-05-17,0.7531,0.7600,False,0.7200,0.7200,reg,1264713 +GST,2018-05-18,0.7580,0.7896,False,0.7390,0.7643,reg,1746583 +GST,2018-05-21,0.7200,0.7600,False,0.7026,0.7500,reg,1229047 +GST,2018-05-22,0.7000,0.7480,False,0.6900,0.7200,reg,1312986 +GST,2018-05-23,0.6846,0.7200,False,0.6600,0.7200,reg,1293556 +GST,2018-05-24,0.6750,0.7053,False,0.6600,0.7053,reg,683060 +GST,2018-05-25,0.6600,0.7002,False,0.6128,0.6780,reg,1441086 +GST,2018-05-29,0.6700,0.6800,False,0.6417,0.6437,reg,717046 +GST,2018-05-30,0.6889,0.7086,False,0.6600,0.6710,reg,1758479 +GST,2018-05-31,0.6600,0.7016,False,0.6600,0.6700,reg,950041 +GST,2018-06-01,0.6600,0.6797,False,0.6319,0.6642,reg,668010 +GST,2018-06-04,0.6301,0.6696,False,0.6300,0.6500,reg,892879 +GST,2018-06-05,0.6679,0.6750,False,0.6250,0.6300,reg,1148401 +GST,2018-06-06,0.6501,0.6674,False,0.6300,0.6362,reg,722578 +GST,2018-06-07,0.6525,0.6525,False,0.6525,0.6525,reg,0 diff --git a/company_library/GSUM.csv b/company_library/GSUM.csv index e1d8de4c..79ea0844 100644 --- a/company_library/GSUM.csv +++ b/company_library/GSUM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSUM,2017-06-06,10.1700,10.7667,False,9.7900,10.4300,reg,75958 -GSUM,2017-06-07,9.7000,10.2000,False,9.7000,10.2000,reg,201601 -GSUM,2017-06-08,9.4200,9.8600,False,9.2000,9.6700,reg,139506 GSUM,2017-06-09,9.4400,10.2300,False,9.1100,9.4800,reg,77858 GSUM,2017-06-12,9.2600,9.4890,False,9.2000,9.3900,reg,41776 GSUM,2017-06-13,9.1100,9.4600,False,9.0000,9.4000,reg,106302 @@ -249,3 +246,6 @@ GSUM,2018-05-31,6.6700,6.9200,False,6.4600,6.4600,reg,304976 GSUM,2018-06-01,6.8600,6.9800,False,6.7500,6.7500,reg,68392 GSUM,2018-06-04,6.8700,7.0500,False,6.6100,6.9200,reg,293978 GSUM,2018-06-05,6.7300,6.9700,False,6.6300,6.9200,reg,181408 +GSUM,2018-06-06,6.7000,6.8100,False,6.4300,6.7700,reg,116346 +GSUM,2018-06-07,6.2600,6.7000,False,6.2000,6.7000,reg,91059 +GSUM,2018-06-08,6.2500,6.6200,False,6.1200,6.2100,reg,136021 diff --git a/company_library/GSVC.csv b/company_library/GSVC.csv index ff51c07d..b4f35681 100644 --- a/company_library/GSVC.csv +++ b/company_library/GSVC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSVC,2017-06-06,4.5000,4.5400,False,4.5000,4.5200,reg,57294 -GSVC,2017-06-07,4.5300,4.5400,False,4.5000,4.5000,reg,35105 -GSVC,2017-06-08,4.5300,4.5500,False,4.5000,4.5200,reg,30524 GSVC,2017-06-09,4.5100,4.5500,False,4.4800,4.5400,reg,66389 GSVC,2017-06-12,4.5200,4.5500,False,4.4800,4.4900,reg,40465 GSVC,2017-06-13,4.5000,4.5400,False,4.5000,4.5100,reg,53049 @@ -249,3 +246,6 @@ GSVC,2018-05-31,6.7200,6.7600,False,6.6500,6.6600,reg,55049 GSVC,2018-06-01,6.7600,6.8000,False,6.7200,6.7800,reg,94871 GSVC,2018-06-04,6.8000,6.9200,False,6.7600,6.7600,reg,139111 GSVC,2018-06-05,6.7300,6.8600,False,6.7050,6.7800,reg,129439 +GSVC,2018-06-06,6.7000,6.8372,False,6.6900,6.7300,reg,129619 +GSVC,2018-06-07,6.7300,6.8200,False,6.6900,6.7300,reg,150454 +GSVC,2018-06-08,6.7400,6.8100,False,6.7050,6.7300,reg,77106 diff --git a/company_library/GT.csv b/company_library/GT.csv index 21933958..6a01480c 100644 --- a/company_library/GT.csv +++ b/company_library/GT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GT,2017-06-06,34.0242,34.1324,False,33.3505,33.5915,reg,2150365 -GT,2017-06-07,34.6044,34.7519,False,34.0980,34.2504,reg,3440745 -GT,2017-06-08,34.5847,34.6732,False,33.9357,34.3487,reg,2812848 GT,2017-06-09,34.8601,34.9486,False,34.4667,34.7421,reg,2291876 GT,2017-06-12,35.1551,35.5484,False,34.6831,34.9387,reg,2350001 GT,2017-06-13,35.0764,35.1256,False,34.7126,35.1256,reg,3176140 @@ -249,3 +246,6 @@ GT,2018-05-31,24.4300,24.8300,False,24.1210,24.6400,reg,3740316 GT,2018-06-01,24.4400,25.1400,False,24.4100,24.7400,reg,3292316 GT,2018-06-04,24.6100,24.7200,False,24.4000,24.4700,reg,2827781 GT,2018-06-05,24.5700,24.7200,False,24.4700,24.6100,reg,2116543 +GT,2018-06-06,25.0200,25.0200,False,24.4100,24.7300,reg,2524611 +GT,2018-06-07,25.2900,25.7600,False,24.9650,25.2900,reg,2990037 +GT,2018-06-08,25.3100,25.3700,False,25.0450,25.1700,reg,1691474 diff --git a/company_library/GTES.csv b/company_library/GTES.csv new file mode 100644 index 00000000..41074aca --- /dev/null +++ b/company_library/GTES.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GTES,2017-06-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-15,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-16,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-23,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-26,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-29,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-06-30,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-10,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-17,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-24,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-25,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-26,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-07-31,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-01,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-02,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-03,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-04,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-10,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-15,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-16,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-17,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-23,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-24,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-25,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-29,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-30,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-08-31,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-01,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-15,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-25,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-26,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-09-29,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-02,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-03,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-04,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-10,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-16,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-17,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-23,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-24,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-25,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-26,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-30,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-10-31,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-01,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-02,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-03,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-10,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-15,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-16,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-17,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-29,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-11-30,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-01,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-04,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-14,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-15,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-20,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-21,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-26,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-27,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-28,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2017-12-29,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-02,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-03,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-04,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-10,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-11,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-16,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-17,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-18,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-19,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-22,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-23,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-24,19.0500,19.0500,True,19.0500,19.0500,reg,0 +GTES,2018-01-25,18.5000,19.4100,False,18.2500,19.0500,reg,19855751 +GTES,2018-01-26,18.9000,18.9600,False,18.4500,18.5000,reg,2516457 +GTES,2018-01-29,19.1000,19.2900,False,18.8000,18.9400,reg,992450 +GTES,2018-01-30,19.1900,19.2800,False,18.9900,19.0000,reg,3206227 +GTES,2018-01-31,19.6000,19.7400,False,19.1900,19.2800,reg,4410347 +GTES,2018-02-01,19.7200,20.0000,False,19.5000,19.6000,reg,1507055 +GTES,2018-02-02,18.9900,19.6900,False,18.9900,19.6300,reg,740260 +GTES,2018-02-05,18.3500,18.9200,False,17.8700,18.7800,reg,768854 +GTES,2018-02-06,18.3400,18.4900,False,18.0714,18.1700,reg,453119 +GTES,2018-02-07,18.4400,18.7800,False,18.0200,18.3600,reg,302487 +GTES,2018-02-08,18.1400,18.9800,False,18.1400,18.5400,reg,1045636 +GTES,2018-02-09,17.9400,18.1900,False,17.5500,18.1500,reg,607929 +GTES,2018-02-12,18.0000,18.1200,False,17.9400,18.0000,reg,423930 +GTES,2018-02-13,18.3800,18.4337,False,17.7600,17.8400,reg,201006 +GTES,2018-02-14,18.6100,18.8900,False,18.2800,18.4200,reg,325687 +GTES,2018-02-15,18.3800,18.6000,False,17.8600,18.5300,reg,522337 +GTES,2018-02-16,18.2900,18.5900,False,18.1000,18.5000,reg,570407 +GTES,2018-02-20,18.0800,18.4900,False,18.0000,18.1100,reg,739417 +GTES,2018-02-21,17.7500,18.2600,False,17.6600,18.0900,reg,634055 +GTES,2018-02-22,17.6400,17.9400,False,17.5000,17.7900,reg,524729 +GTES,2018-02-23,17.0600,17.7400,False,16.6010,17.7300,reg,1156191 +GTES,2018-02-26,16.9400,17.2300,False,16.8900,17.1200,reg,474154 +GTES,2018-02-27,17.4400,17.5450,False,16.9000,16.9600,reg,563971 +GTES,2018-02-28,17.3600,17.4400,False,17.1600,17.4200,reg,370620 +GTES,2018-03-01,17.1700,17.4600,False,17.0300,17.2100,reg,571582 +GTES,2018-03-02,17.0900,17.2550,False,16.9500,17.0400,reg,495038 +GTES,2018-03-05,17.6900,17.7900,False,17.0200,17.0800,reg,845360 +GTES,2018-03-06,17.8700,18.0500,False,17.4800,17.8300,reg,448649 +GTES,2018-03-07,17.7500,18.0100,False,17.6250,17.7500,reg,398602 +GTES,2018-03-08,17.7000,17.8800,False,17.5700,17.8800,reg,269598 +GTES,2018-03-09,17.7200,17.8700,False,17.5100,17.7000,reg,248724 +GTES,2018-03-12,18.1200,18.3050,False,17.7000,17.7000,reg,505072 +GTES,2018-03-13,17.9500,18.3300,False,17.0600,18.2900,reg,1475462 +GTES,2018-03-14,18.0100,18.7200,False,17.7600,18.7200,reg,2203653 +GTES,2018-03-15,18.0800,18.1000,False,17.7000,17.8700,reg,686207 +GTES,2018-03-16,18.2200,18.5000,False,17.9600,18.3800,reg,3766109 +GTES,2018-03-19,18.3400,18.4400,False,17.8900,18.2600,reg,551266 +GTES,2018-03-20,18.3300,18.5200,False,18.2300,18.4200,reg,395520 +GTES,2018-03-21,17.9600,18.5500,False,17.9600,18.2800,reg,304646 +GTES,2018-03-22,17.5700,18.0200,False,17.5400,17.8600,reg,411156 +GTES,2018-03-23,17.0300,17.6100,False,16.8500,17.5500,reg,1174504 +GTES,2018-03-26,17.5000,17.5900,False,17.1292,17.2700,reg,854255 +GTES,2018-03-27,17.0000,17.5300,False,16.9600,17.5300,reg,687888 +GTES,2018-03-28,17.0200,17.1300,False,16.9100,17.0200,reg,213074 +GTES,2018-03-29,17.5100,17.6200,False,17.0500,17.1000,reg,399002 +GTES,2018-04-02,16.8400,17.5800,False,16.6000,17.4900,reg,488013 +GTES,2018-04-03,17.0900,17.1200,False,16.7400,16.9500,reg,335422 +GTES,2018-04-04,17.0700,17.0900,False,16.6500,16.9600,reg,409952 +GTES,2018-04-05,17.2600,17.4400,False,16.9700,17.1200,reg,475109 +GTES,2018-04-06,16.9800,17.2600,False,16.6600,17.1000,reg,315918 +GTES,2018-04-09,16.5400,17.2700,False,16.3800,17.0400,reg,336689 +GTES,2018-04-10,16.4700,16.8100,False,16.3450,16.6800,reg,358674 +GTES,2018-04-11,16.1100,16.5699,False,16.0800,16.3900,reg,272855 +GTES,2018-04-12,16.3000,16.3600,False,16.1500,16.1800,reg,413245 +GTES,2018-04-13,15.7600,16.2800,False,15.6900,16.2400,reg,464572 +GTES,2018-04-16,15.8600,16.0100,False,15.7400,15.8600,reg,438899 +GTES,2018-04-17,15.9600,16.0600,False,15.8100,15.9100,reg,523016 +GTES,2018-04-18,16.2800,16.5700,False,15.8500,15.9800,reg,373039 +GTES,2018-04-19,16.2500,16.4400,False,16.0200,16.2600,reg,114633 +GTES,2018-04-20,16.1000,16.4100,False,16.0200,16.1400,reg,253106 +GTES,2018-04-23,16.1800,16.1900,False,15.8900,16.1000,reg,142489 +GTES,2018-04-24,15.7600,16.4000,False,15.6100,16.2800,reg,505503 +GTES,2018-04-25,15.8900,16.0250,False,15.6300,15.6300,reg,187957 +GTES,2018-04-26,15.9400,16.1000,False,15.7600,15.8800,reg,230141 +GTES,2018-04-27,15.9100,16.2600,False,15.8000,16.0000,reg,298512 +GTES,2018-04-30,15.6600,16.0100,False,15.6300,15.9900,reg,235538 +GTES,2018-05-01,15.5000,15.6400,False,15.2300,15.5700,reg,282970 +GTES,2018-05-02,15.3800,15.5600,False,15.2900,15.4400,reg,512716 +GTES,2018-05-03,14.9700,16.1500,False,14.7700,15.9000,reg,494599 +GTES,2018-05-04,15.0200,15.3000,False,14.7900,14.9800,reg,322443 +GTES,2018-05-07,14.9600,15.2000,False,14.9000,15.0400,reg,456835 +GTES,2018-05-08,15.1300,15.1900,False,14.8801,14.9500,reg,448374 +GTES,2018-05-09,15.5000,15.5600,False,15.0200,15.3400,reg,616705 +GTES,2018-05-10,15.9000,15.9800,False,15.5350,15.6100,reg,331877 +GTES,2018-05-11,15.7700,16.0250,False,15.6800,15.9500,reg,121345 +GTES,2018-05-14,15.5700,15.9200,False,15.5500,15.8500,reg,185670 +GTES,2018-05-15,15.1800,15.6100,False,15.0000,15.5400,reg,2056384 +GTES,2018-05-16,15.2400,15.3200,False,14.9900,15.0700,reg,375614 +GTES,2018-05-17,15.2300,15.4199,False,15.0850,15.1800,reg,516311 +GTES,2018-05-18,15.5100,15.5700,False,15.1800,15.2400,reg,204049 +GTES,2018-05-21,15.9100,16.0900,False,15.3700,15.5100,reg,514483 +GTES,2018-05-22,15.9200,16.1000,False,15.8200,16.0500,reg,275417 +GTES,2018-05-23,15.7900,16.0000,False,15.7600,15.7600,reg,320951 +GTES,2018-05-24,15.4100,15.8100,False,15.3000,15.6900,reg,310273 +GTES,2018-05-25,15.3200,15.4700,False,15.2600,15.2900,reg,223699 +GTES,2018-05-29,15.3300,15.4100,False,15.1100,15.1700,reg,229882 +GTES,2018-05-30,15.4100,15.6300,False,15.2700,15.4700,reg,458929 +GTES,2018-05-31,14.8600,15.4400,False,14.6000,15.4200,reg,764945 +GTES,2018-06-01,14.8200,15.1100,False,14.7600,14.8200,reg,376244 +GTES,2018-06-04,14.8200,14.9300,False,14.7000,14.7600,reg,316863 +GTES,2018-06-05,15.2000,15.2900,False,14.7600,14.8200,reg,401560 +GTES,2018-06-06,15.4700,15.5300,False,15.0821,15.1500,reg,479058 +GTES,2018-06-07,15.6000,15.9200,False,15.4800,15.4800,reg,423652 diff --git a/company_library/GTHX.csv b/company_library/GTHX.csv index eb1c323d..31232d0b 100644 --- a/company_library/GTHX.csv +++ b/company_library/GTHX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTHX,2017-06-06,18.0900,19.9792,False,17.5001,19.1000,reg,167555 -GTHX,2017-06-07,18.5000,18.9800,False,17.0700,18.0000,reg,56621 -GTHX,2017-06-08,18.6700,19.1800,False,18.1000,18.5200,reg,32706 GTHX,2017-06-09,18.5900,19.1600,False,18.2700,18.4600,reg,67959 GTHX,2017-06-12,17.9900,18.9700,False,17.5800,18.6000,reg,97441 GTHX,2017-06-13,17.2400,18.5000,False,17.0050,18.2000,reg,101037 @@ -249,3 +246,6 @@ GTHX,2018-05-31,43.3100,46.6600,False,42.6300,46.5800,reg,677465 GTHX,2018-06-01,43.6000,43.9000,False,42.7400,43.5700,reg,264123 GTHX,2018-06-04,39.1700,43.7000,False,36.4100,43.5900,reg,1123656 GTHX,2018-06-05,37.5000,39.1499,False,36.8171,37.5900,reg,481860 +GTHX,2018-06-06,38.5700,39.8100,False,36.1487,37.4300,reg,367205 +GTHX,2018-06-07,38.3900,39.4650,False,37.0400,38.1800,reg,280482 +GTHX,2018-06-08,40.2500,40.3700,False,38.1400,38.3300,reg,212396 diff --git a/company_library/GTIM.csv b/company_library/GTIM.csv index e73936b8..f547ed16 100644 --- a/company_library/GTIM.csv +++ b/company_library/GTIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTIM,2017-06-06,3.4500,3.5000,False,3.3000,3.3000,reg,32361 -GTIM,2017-06-07,3.4000,3.4500,False,3.3500,3.4500,reg,9215 -GTIM,2017-06-08,3.4000,3.4000,False,3.3000,3.3000,reg,3755 GTIM,2017-06-09,3.3250,3.4000,False,3.2000,3.3500,reg,8938 GTIM,2017-06-12,3.3500,3.4000,False,3.3000,3.3000,reg,14494 GTIM,2017-06-13,3.2750,3.3001,False,3.2500,3.3000,reg,18083 @@ -249,3 +246,6 @@ GTIM,2018-05-31,3.3000,3.4000,False,3.2250,3.2500,reg,23603 GTIM,2018-06-01,3.7500,3.7500,False,3.3000,3.3000,reg,51482 GTIM,2018-06-04,3.6000,3.7500,False,3.6000,3.7500,reg,39819 GTIM,2018-06-05,3.6000,3.7000,False,3.5500,3.7000,reg,29391 +GTIM,2018-06-06,3.6000,3.6500,False,3.5000,3.5000,reg,9818 +GTIM,2018-06-07,3.5000,3.7500,False,3.5000,3.6308,reg,84610 +GTIM,2018-06-08,3.6500,3.7000,False,3.5000,3.5500,reg,43234 diff --git a/company_library/GTLS.csv b/company_library/GTLS.csv index d688431e..34cc92e6 100644 --- a/company_library/GTLS.csv +++ b/company_library/GTLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTLS,2017-06-06,34.8800,35.0950,False,34.3100,34.7700,reg,114923 -GTLS,2017-06-07,34.2400,35.0200,False,34.1700,34.8800,reg,109570 -GTLS,2017-06-08,35.1100,35.4150,False,33.9800,34.2200,reg,98787 GTLS,2017-06-09,36.3400,36.3500,False,35.0950,35.1800,reg,194214 GTLS,2017-06-12,36.1200,37.0800,False,35.8700,36.4600,reg,200543 GTLS,2017-06-13,36.4100,36.5250,False,35.5600,36.2700,reg,103147 @@ -249,3 +246,6 @@ GTLS,2018-05-31,64.4300,65.3000,False,64.1700,64.6800,reg,277466 GTLS,2018-06-01,67.9900,68.2400,False,64.7500,65.1600,reg,679621 GTLS,2018-06-04,68.2400,68.5700,False,66.6100,68.1500,reg,314046 GTLS,2018-06-05,69.9300,69.9600,False,68.4400,68.4400,reg,430003 +GTLS,2018-06-06,70.1600,70.3800,False,68.4500,70.0000,reg,344790 +GTLS,2018-06-07,72.6000,72.7600,False,69.8100,70.1000,reg,654005 +GTLS,2018-06-08,73.4100,74.2700,False,72.1100,73.3900,reg,519584 diff --git a/company_library/GTXI.csv b/company_library/GTXI.csv index 50119994..6e5cc790 100644 --- a/company_library/GTXI.csv +++ b/company_library/GTXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTXI,2017-06-06,3.3600,3.4100,False,3.1432,3.3400,reg,29540 -GTXI,2017-06-07,2.9200,3.3000,False,2.7799,3.2800,reg,26011 -GTXI,2017-06-08,3.0000,3.0900,False,2.7300,2.8800,reg,36376 GTXI,2017-06-09,3.0900,3.1346,False,2.7700,2.9700,reg,50437 GTXI,2017-06-12,6.1500,6.2400,False,3.4700,3.4700,reg,7889705 GTXI,2017-06-13,4.8200,5.8300,False,4.7100,5.7500,reg,2918746 @@ -249,3 +246,6 @@ GTXI,2018-05-31,20.2000,21.4000,False,20.0500,20.8800,reg,143523 GTXI,2018-06-01,20.1900,20.5000,False,19.7500,20.2900,reg,107612 GTXI,2018-06-04,19.5500,20.5400,False,19.1501,20.2700,reg,180382 GTXI,2018-06-05,20.2400,20.3600,False,19.5700,19.5700,reg,104106 +GTXI,2018-06-06,20.0600,20.4000,False,19.8000,20.2200,reg,45883 +GTXI,2018-06-07,19.2300,20.3000,False,18.7000,20.1600,reg,117251 +GTXI,2018-06-08,19.2900,19.7100,False,18.9700,19.1600,reg,60425 diff --git a/company_library/GTY.csv b/company_library/GTY.csv new file mode 100644 index 00000000..e0e0f9b4 --- /dev/null +++ b/company_library/GTY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GTY,2017-06-08,24.3591,24.4260,False,24.0343,24.3591,reg,85951 +GTY,2017-06-09,24.6457,24.7698,False,24.2062,24.3113,reg,99162 +GTY,2017-06-12,25.0469,25.1232,False,24.6266,24.6266,reg,74097 +GTY,2017-06-13,25.0755,25.0994,False,24.8463,24.9800,reg,66539 +GTY,2017-06-14,25.0946,25.2952,False,24.8367,25.1424,reg,67132 +GTY,2017-06-15,25.1902,25.2857,False,24.9609,24.9609,reg,54690 +GTY,2017-06-16,24.7412,25.1902,False,24.7412,24.9322,reg,247815 +GTY,2017-06-19,24.6074,24.9609,False,24.5310,24.8654,reg,142267 +GTY,2017-06-20,24.2211,24.6751,False,24.1149,24.5592,reg,87915 +GTY,2017-06-21,24.0666,24.3708,False,23.9604,24.1535,reg,83535 +GTY,2017-06-22,23.9797,24.1342,False,23.8300,23.9894,reg,105433 +GTY,2017-06-23,23.9894,24.2115,False,23.8831,23.9797,reg,166368 +GTY,2017-06-26,24.1922,24.5398,False,23.8542,24.0377,reg,142414 +GTY,2017-06-27,24.0280,24.5592,False,23.7576,24.1825,reg,138176 +GTY,2017-06-28,24.1439,24.2308,False,23.9894,24.1342,reg,113729 +GTY,2017-06-29,24.2405,24.5012,False,23.9507,24.0956,reg,150387 +GTY,2017-06-30,24.2405,24.4240,False,24.0859,24.3177,reg,143689 +GTY,2017-07-05,24.4626,24.8392,False,24.3853,24.8199,reg,82470 +GTY,2017-07-06,24.2694,24.4626,False,24.1053,24.4626,reg,112578 +GTY,2017-07-07,24.3950,24.5833,False,24.2115,24.3660,reg,58038 +GTY,2017-07-10,24.2211,24.4046,False,24.1439,24.3660,reg,76085 +GTY,2017-07-11,22.3572,22.4152,False,22.1255,22.1448,reg,4578616 +GTY,2017-07-12,22.3379,22.5504,False,22.2896,22.3572,reg,1098660 +GTY,2017-07-13,22.2993,22.5504,False,22.2220,22.3090,reg,763010 +GTY,2017-07-14,22.5118,22.5118,False,22.2607,22.4152,reg,871521 +GTY,2017-07-17,22.5794,22.7532,False,22.4924,22.5504,reg,529702 +GTY,2017-07-18,22.7242,22.8208,False,22.5359,22.6663,reg,573696 +GTY,2017-07-19,23.2071,23.2312,False,22.7725,22.8401,reg,584835 +GTY,2017-07-20,23.2554,23.5741,False,23.1492,23.2264,reg,485613 +GTY,2017-07-21,23.1105,23.4872,False,22.9367,23.4679,reg,513084 +GTY,2017-07-24,23.2747,23.3713,False,23.1105,23.1685,reg,364350 +GTY,2017-07-25,23.7866,23.7962,False,23.1492,23.2264,reg,394564 +GTY,2017-07-26,24.0666,24.1632,False,23.6610,23.7962,reg,367230 +GTY,2017-07-27,24.8972,25.0324,False,24.0280,24.6654,reg,444485 +GTY,2017-07-28,24.8779,25.1869,False,24.7958,24.9455,reg,374520 +GTY,2017-07-31,25.0903,25.1869,False,24.6751,24.9261,reg,452942 +GTY,2017-08-01,25.1193,25.2400,False,24.9744,25.1386,reg,568629 +GTY,2017-08-02,25.0614,25.2448,False,24.9261,25.1193,reg,281712 +GTY,2017-08-03,25.1676,25.2835,False,25.0034,25.0710,reg,168732 +GTY,2017-08-04,25.3897,25.4959,False,25.0710,25.1579,reg,195990 +GTY,2017-08-07,25.4283,25.5153,False,25.1966,25.4187,reg,139200 +GTY,2017-08-08,25.4766,25.5925,False,25.3511,25.4380,reg,203422 +GTY,2017-08-09,25.5539,25.6215,False,25.2931,25.5153,reg,241979 +GTY,2017-08-10,25.2255,25.7953,False,25.1966,25.5925,reg,260167 +GTY,2017-08-11,24.9744,25.5442,False,24.8585,25.0517,reg,210268 +GTY,2017-08-14,25.4187,25.5346,False,24.9358,25.0903,reg,255884 +GTY,2017-08-15,25.4380,25.4670,False,25.0807,25.2835,reg,194336 +GTY,2017-08-16,25.6988,25.8243,False,25.4187,25.4477,reg,202237 +GTY,2017-08-17,25.8340,25.9692,False,25.5829,25.6311,reg,263454 +GTY,2017-08-18,25.7470,25.9209,False,25.5829,25.7277,reg,525173 +GTY,2017-08-21,26.3362,26.4714,False,25.6118,25.7374,reg,300920 +GTY,2017-08-22,26.1913,26.3941,False,25.9788,26.3651,reg,196861 +GTY,2017-08-23,26.2879,26.4038,False,26.0657,26.0947,reg,249700 +GTY,2017-08-24,26.3265,26.5583,False,26.2734,26.3168,reg,219912 +GTY,2017-08-25,26.6452,26.6935,False,26.2685,26.3844,reg,246485 +GTY,2017-08-28,26.1333,26.8480,False,26.0947,26.7031,reg,201722 +GTY,2017-08-29,25.9885,26.2106,False,25.9788,26.0657,reg,140718 +GTY,2017-08-30,26.2396,26.2854,False,25.9498,25.9885,reg,232223 +GTY,2017-08-31,26.6162,26.6935,False,26.2879,26.3651,reg,182635 +GTY,2017-09-01,26.7225,26.8287,False,26.5969,26.6549,reg,98541 +GTY,2017-09-05,26.7225,26.8577,False,26.6017,26.7418,reg,115153 +GTY,2017-09-06,27.0025,27.3212,False,26.8577,26.9832,reg,273943 +GTY,2017-09-07,27.3985,27.5820,False,27.1088,27.2246,reg,238666 +GTY,2017-09-08,27.4468,27.5820,False,27.2826,27.3792,reg,155167 +GTY,2017-09-11,27.6399,28.0069,False,27.4951,27.4951,reg,222110 +GTY,2017-09-12,27.0508,27.6979,False,26.9253,27.5820,reg,168190 +GTY,2017-09-13,27.3792,27.4757,False,27.0508,27.1088,reg,166073 +GTY,2017-09-14,27.3405,27.4081,False,27.0904,27.2536,reg,202374 +GTY,2017-09-15,27.4178,27.4854,False,27.0798,27.3888,reg,663355 +GTY,2017-09-18,27.5337,27.7268,False,27.4371,27.4564,reg,191828 +GTY,2017-09-19,27.5337,27.5916,False,27.3792,27.5337,reg,287777 +GTY,2017-09-20,27.8848,27.9336,False,27.5896,27.6312,reg,279948 +GTY,2017-09-21,27.8458,28.1189,False,27.7483,27.9726,reg,230981 +GTY,2017-09-22,27.4849,28.0506,False,27.4166,27.8751,reg,120789 +GTY,2017-09-25,27.9141,28.0506,False,27.5044,27.6507,reg,270776 +GTY,2017-09-26,27.9141,28.0604,False,27.8458,27.9531,reg,222473 +GTY,2017-09-27,27.8360,27.9336,False,27.4557,27.8555,reg,279810 +GTY,2017-09-28,28.0896,28.1140,False,27.6020,27.8263,reg,218263 +GTY,2017-09-29,27.9043,28.2067,False,27.8263,28.0116,reg,243483 +GTY,2017-10-02,28.1091,28.1384,False,27.7307,27.9238,reg,239082 +GTY,2017-10-03,28.5090,28.5480,False,28.0799,28.1384,reg,342720 +GTY,2017-10-04,28.4798,28.5578,False,28.1872,28.4895,reg,172875 +GTY,2017-10-05,28.4993,28.6066,False,28.3920,28.4798,reg,188207 +GTY,2017-10-06,28.0994,28.4115,False,28.0507,28.4115,reg,131911 +GTY,2017-10-09,28.3237,28.3335,False,28.0994,28.1481,reg,152444 +GTY,2017-10-10,28.4895,28.6651,False,28.1481,28.4310,reg,215263 +GTY,2017-10-11,28.7138,28.8065,False,28.5870,28.7724,reg,122475 +GTY,2017-10-12,28.7431,28.7821,False,28.5578,28.6846,reg,146342 +GTY,2017-10-13,28.9187,28.9772,False,28.6358,28.8016,reg,156675 +GTY,2017-10-16,28.8796,29.0455,False,28.7236,28.9187,reg,123331 +GTY,2017-10-17,29.0845,29.1137,False,28.4603,28.8016,reg,106530 +GTY,2017-10-18,29.0747,29.1527,False,28.8992,29.0650,reg,102220 +GTY,2017-10-19,28.9479,29.1040,False,28.8406,29.0259,reg,97864 +GTY,2017-10-20,28.8309,29.0259,False,28.7431,29.0259,reg,136646 +GTY,2017-10-23,28.7821,28.8653,False,28.5675,28.8601,reg,108302 +GTY,2017-10-24,28.3140,28.9286,False,28.2847,28.7724,reg,166913 +GTY,2017-10-25,28.4407,28.5724,False,28.0506,28.3920,reg,198524 +GTY,2017-10-26,27.3874,28.3140,False,26.8510,27.8165,reg,422171 +GTY,2017-10-27,27.5922,27.7092,False,27.1240,27.3874,reg,144602 +GTY,2017-10-30,27.4557,27.7336,False,27.4264,27.6215,reg,139822 +GTY,2017-10-31,27.7092,27.8458,False,27.2411,27.4069,reg,246250 +GTY,2017-11-01,27.4849,27.8848,False,27.4069,27.7873,reg,226266 +GTY,2017-11-02,27.5142,27.7970,False,27.3776,27.5532,reg,207670 +GTY,2017-11-03,27.2216,27.4557,False,27.1045,27.3581,reg,163509 +GTY,2017-11-06,27.0753,27.4069,False,27.0168,27.3679,reg,193788 +GTY,2017-11-07,27.2703,27.4849,False,27.0802,27.1143,reg,153026 +GTY,2017-11-08,27.3484,27.5532,False,27.1533,27.1533,reg,138700 +GTY,2017-11-09,27.4264,27.6215,False,27.2216,27.2703,reg,199386 +GTY,2017-11-10,27.4264,27.7288,False,27.3386,27.3386,reg,154061 +GTY,2017-11-13,27.3289,27.5825,False,27.2411,27.5044,reg,137242 +GTY,2017-11-14,27.4459,27.6605,False,27.3386,27.3386,reg,96859 +GTY,2017-11-15,27.2996,27.5727,False,27.2411,27.4459,reg,191423 +GTY,2017-11-16,27.4947,27.7678,False,27.3191,27.3581,reg,142879 +GTY,2017-11-17,27.6020,27.6605,False,27.3679,27.3679,reg,161436 +GTY,2017-11-20,27.6702,27.7580,False,27.5629,27.7190,reg,159091 +GTY,2017-11-21,27.8751,28.0896,False,27.6995,27.7288,reg,203084 +GTY,2017-11-22,27.8946,27.9921,False,27.7678,27.8848,reg,122133 +GTY,2017-11-27,27.8653,28.1677,False,27.8165,28.0799,reg,101715 +GTY,2017-11-28,27.8360,28.1253,False,27.6117,27.8653,reg,104904 +GTY,2017-11-29,27.8068,27.9238,False,27.5922,27.7678,reg,96043 +GTY,2017-11-30,27.7580,28.0311,False,27.6020,27.8653,reg,213891 +GTY,2017-12-01,27.7678,27.8068,False,27.1045,27.6897,reg,156072 +GTY,2017-12-04,27.8068,28.1677,False,27.6020,27.6020,reg,173827 +GTY,2017-12-05,27.3776,27.7970,False,27.2606,27.7970,reg,114751 +GTY,2017-12-06,27.2411,27.6117,False,27.0850,27.3289,reg,91399 +GTY,2017-12-07,27.2508,27.5093,False,27.1533,27.2508,reg,168767 +GTY,2017-12-08,27.3289,27.4459,False,27.1923,27.3094,reg,109368 +GTY,2017-12-11,27.4069,27.5727,False,27.2703,27.3386,reg,128211 +GTY,2017-12-12,27.0850,27.5142,False,27.0655,27.3679,reg,154161 +GTY,2017-12-13,27.4166,27.4947,False,27.0850,27.0850,reg,155935 +GTY,2017-12-14,27.1143,27.4166,False,27.0753,27.4166,reg,208109 +GTY,2017-12-15,27.3289,27.4898,False,27.1045,27.1045,reg,636478 +GTY,2017-12-18,27.8068,28.0409,False,27.2771,27.4069,reg,141253 +GTY,2017-12-19,26.6169,27.8068,False,26.3535,27.7190,reg,291917 +GTY,2017-12-20,26.0050,26.6662,False,26.0050,26.6662,reg,227829 +GTY,2017-12-21,26.1136,26.2813,False,25.9754,26.0149,reg,133992 +GTY,2017-12-22,26.4688,26.5083,False,26.0346,26.2517,reg,125053 +GTY,2017-12-26,26.5774,26.7649,False,26.4590,26.4590,reg,52999 +GTY,2017-12-27,26.6761,26.8143,False,26.6070,26.6761,reg,72581 +GTY,2017-12-28,26.9524,26.9820,False,26.5281,26.7550,reg,110600 +GTY,2017-12-29,26.8044,26.9524,False,26.6267,26.8241,reg,168768 +GTY,2018-01-02,26.9820,27.0709,False,26.6267,26.8143,reg,138010 +GTY,2018-01-03,26.4886,27.1498,False,26.4590,26.9722,reg,102965 +GTY,2018-01-04,25.8668,26.6267,False,25.8175,26.4984,reg,135105 +GTY,2018-01-05,26.0741,26.0938,False,25.7977,25.9063,reg,102771 +GTY,2018-01-08,25.9754,26.1432,False,25.8372,26.0346,reg,262332 +GTY,2018-01-09,25.7089,25.9655,False,25.6102,25.8866,reg,293541 +GTY,2018-01-10,25.3536,25.5905,False,25.0281,25.5905,reg,174775 +GTY,2018-01-11,25.2451,25.5106,False,25.2253,25.3832,reg,113143 +GTY,2018-01-12,25.2056,25.3536,False,25.1563,25.2451,reg,83591 +GTY,2018-01-16,25.1661,25.6201,False,25.1365,25.2944,reg,121895 +GTY,2018-01-17,25.6991,25.7188,False,25.2155,25.2155,reg,152930 +GTY,2018-01-18,25.5115,25.8767,False,25.4721,25.6694,reg,172655 +GTY,2018-01-19,25.8964,25.9260,False,25.4523,25.4523,reg,132123 +GTY,2018-01-22,25.9754,26.0731,False,25.7484,25.8372,reg,132087 +GTY,2018-01-23,26.2122,26.3405,False,25.9803,26.0346,reg,123801 +GTY,2018-01-24,26.1826,26.3208,False,25.9231,26.1826,reg,130313 +GTY,2018-01-25,25.9359,26.2024,False,25.7583,26.1826,reg,172950 +GTY,2018-01-26,26.0445,26.3109,False,25.7287,26.0346,reg,113224 +GTY,2018-01-29,25.7681,26.0839,False,25.6991,26.0839,reg,127540 +GTY,2018-01-30,25.5708,25.7681,False,25.4523,25.6991,reg,109158 +GTY,2018-01-31,25.8964,25.9162,False,25.4622,25.7089,reg,165920 +GTY,2018-02-01,25.2155,26.0642,False,25.1661,25.8668,reg,126868 +GTY,2018-02-02,25.0970,25.1760,False,24.8898,25.0674,reg,129749 +GTY,2018-02-05,23.6068,25.1266,False,23.5673,24.8700,reg,246189 +GTY,2018-02-06,23.0936,23.5279,False,22.7877,23.2022,reg,274659 +GTY,2018-02-07,23.0344,23.4538,False,22.9851,23.1035,reg,179412 +GTY,2018-02-08,22.3929,23.4217,False,22.3830,23.0245,reg,175741 +GTY,2018-02-09,23.1923,23.3798,False,22.4028,22.5804,reg,167135 +GTY,2018-02-12,23.4588,23.5969,False,22.6495,23.2417,reg,277046 +GTY,2018-02-13,23.7746,23.8535,False,23.3107,23.3107,reg,165514 +GTY,2018-02-14,23.6858,23.7548,False,23.4390,23.5969,reg,142788 +GTY,2018-02-15,24.1200,24.1496,False,23.7746,23.7845,reg,113822 +GTY,2018-02-16,24.3963,24.4852,False,23.9917,24.0904,reg,201251 +GTY,2018-02-20,23.6167,24.3421,False,23.5969,24.2582,reg,130474 +GTY,2018-02-21,23.2910,23.8042,False,23.2614,23.6562,reg,111056 +GTY,2018-02-22,23.7252,23.8535,False,23.3107,23.3798,reg,135609 +GTY,2018-02-23,23.8535,24.0309,False,23.6463,23.8634,reg,91242 +GTY,2018-02-26,24.0410,24.1101,False,23.7647,23.9325,reg,91370 +GTY,2018-02-27,23.4094,24.1397,False,23.4094,24.1397,reg,109478 +GTY,2018-02-28,23.2910,23.6660,False,23.2811,23.5871,reg,138676 +GTY,2018-03-01,24.5444,25.0477,False,23.8535,24.0707,reg,243129 +GTY,2018-03-02,24.1693,24.4062,False,23.8831,24.3865,reg,142484 +GTY,2018-03-05,24.1496,24.4161,False,24.0904,24.0904,reg,144244 +GTY,2018-03-06,24.7121,24.7220,False,24.0855,24.1792,reg,143183 +GTY,2018-03-07,24.9786,25.0280,False,24.3963,24.6036,reg,124666 +GTY,2018-03-08,24.5444,25.0181,False,24.4950,24.9983,reg,84802 +GTY,2018-03-09,24.5641,24.6036,False,24.2976,24.6036,reg,96209 +GTY,2018-03-12,25.0674,25.0910,False,24.4654,24.4852,reg,113255 +GTY,2018-03-13,25.1069,25.4622,False,25.0378,25.1957,reg,111742 +GTY,2018-03-14,24.6825,25.2253,False,24.6825,25.1168,reg,105436 +GTY,2018-03-15,24.3075,24.8207,False,24.1693,24.7121,reg,148532 +GTY,2018-03-16,24.6825,24.6825,False,24.1595,24.2286,reg,331214 +GTY,2018-03-19,24.3865,24.5345,False,24.2483,24.5345,reg,122373 +GTY,2018-03-20,24.1200,24.4062,False,24.0855,24.3667,reg,126386 +GTY,2018-03-21,24.0500,24.2600,False,23.7500,24.1300,reg,134343 +GTY,2018-03-22,24.2800,24.6000,False,23.9600,23.9600,reg,94550 +GTY,2018-03-23,23.8700,24.7800,False,23.8700,24.3200,reg,100760 +GTY,2018-03-26,24.1400,24.3800,False,23.7500,24.1400,reg,107463 +GTY,2018-03-27,24.3400,24.5300,False,23.7900,24.0900,reg,152357 +GTY,2018-03-28,25.3200,25.4300,False,24.3800,24.3900,reg,182871 +GTY,2018-03-29,25.2200,25.5750,False,25.1500,25.4100,reg,152877 +GTY,2018-04-02,24.7400,25.5290,False,24.6200,25.1300,reg,195756 +GTY,2018-04-03,25.4800,25.6800,False,24.7600,24.8400,reg,176869 +GTY,2018-04-04,25.5900,25.7700,False,25.0200,25.2900,reg,110774 +GTY,2018-04-05,25.4700,25.7000,False,25.3200,25.7000,reg,65440 +GTY,2018-04-06,25.3500,25.8600,False,25.0900,25.4600,reg,137345 +GTY,2018-04-09,25.3200,25.4300,False,25.1200,25.4300,reg,102366 +GTY,2018-04-10,25.2900,25.5000,False,24.9700,25.4800,reg,157117 +GTY,2018-04-11,25.3900,25.5500,False,25.2000,25.2000,reg,82861 +GTY,2018-04-12,24.8200,25.5300,False,24.7900,25.4900,reg,95716 +GTY,2018-04-13,24.8700,24.9000,False,24.5800,24.8900,reg,110596 +GTY,2018-04-16,25.4700,25.6100,False,25.0100,25.0100,reg,114281 +GTY,2018-04-17,25.9400,26.0200,False,25.4300,25.5700,reg,142700 +GTY,2018-04-18,26.0100,26.2450,False,25.9400,26.0600,reg,189874 +GTY,2018-04-19,25.0500,25.9500,False,24.8200,25.9500,reg,152630 +GTY,2018-04-20,24.7800,25.2192,False,24.7500,25.0700,reg,92270 +GTY,2018-04-23,24.6300,25.0400,False,24.5300,24.8500,reg,91520 +GTY,2018-04-24,24.6900,24.8200,False,24.4510,24.6800,reg,147943 +GTY,2018-04-25,24.8100,24.8800,False,24.4300,24.6700,reg,80190 +GTY,2018-04-26,24.9500,25.0700,False,24.7400,24.9100,reg,72517 +GTY,2018-04-27,25.2800,25.3800,False,24.9600,24.9600,reg,74494 +GTY,2018-04-30,25.0500,25.4600,False,24.9400,25.3100,reg,125058 +GTY,2018-05-01,25.4000,25.5600,False,24.8900,25.0000,reg,94334 +GTY,2018-05-02,25.3800,25.6200,False,24.9301,25.3700,reg,89879 +GTY,2018-05-03,25.2900,25.5300,False,25.1900,25.3200,reg,90615 +GTY,2018-05-04,25.6500,25.7100,False,25.1900,25.1900,reg,77333 +GTY,2018-05-07,25.7500,25.8700,False,25.6300,25.8000,reg,73111 +GTY,2018-05-08,25.6000,25.9300,False,25.3900,25.7000,reg,107104 +GTY,2018-05-09,25.4200,25.6900,False,24.5100,24.7400,reg,111075 +GTY,2018-05-10,25.7000,25.7900,False,25.4200,25.5400,reg,98248 +GTY,2018-05-11,25.4700,25.8700,False,25.4300,25.6900,reg,62718 +GTY,2018-05-14,24.8700,25.5700,False,24.8400,25.3800,reg,121806 +GTY,2018-05-15,24.5200,24.7800,False,24.3600,24.7800,reg,162463 +GTY,2018-05-16,24.4700,24.8200,False,24.4200,24.6100,reg,110721 +GTY,2018-05-17,24.5200,24.6200,False,24.3400,24.4400,reg,89438 +GTY,2018-05-18,24.5600,24.7100,False,24.3700,24.6200,reg,248244 +GTY,2018-05-21,25.0000,25.2200,False,24.4300,24.6800,reg,236039 +GTY,2018-05-22,25.1300,25.2600,False,24.8600,25.0300,reg,141278 +GTY,2018-05-23,25.5000,25.7100,False,25.0200,25.1300,reg,94921 +GTY,2018-05-24,25.5200,25.7300,False,25.4000,25.5300,reg,95936 +GTY,2018-05-25,25.7600,25.7900,False,25.4900,25.5700,reg,86704 +GTY,2018-05-29,25.9800,26.0100,False,25.6450,25.6900,reg,118629 +GTY,2018-05-30,26.3100,26.4500,False,25.9750,26.0100,reg,102274 +GTY,2018-05-31,26.1100,26.3800,False,26.0200,26.2600,reg,179987 +GTY,2018-06-01,26.6400,26.9850,False,26.3400,26.7100,reg,206264 +GTY,2018-06-04,26.7700,26.9700,False,26.3500,26.8100,reg,169662 +GTY,2018-06-05,26.8300,26.9400,False,26.6300,26.8900,reg,139713 +GTY,2018-06-06,26.8900,26.9500,False,26.6900,26.8400,reg,102313 +GTY,2018-06-07,26.6800,26.9200,False,26.6200,26.9200,reg,82887 diff --git a/company_library/GTYH.csv b/company_library/GTYH.csv index dab53d92..9af4630d 100644 --- a/company_library/GTYH.csv +++ b/company_library/GTYH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYH,2017-06-06,9.9500,9.9500,False,9.9500,9.9500,reg,0 -GTYH,2017-06-07,9.9500,9.9500,False,9.9500,9.9500,reg,0 -GTYH,2017-06-08,9.9500,9.9500,False,9.9500,9.9500,reg,0 GTYH,2017-06-09,9.9500,9.9500,False,9.9500,9.9500,reg,0 GTYH,2017-06-12,9.9500,9.9500,False,9.9500,9.9500,reg,0 GTYH,2017-06-13,10.0200,10.0999,False,10.0200,10.0500,reg,7000 @@ -249,3 +246,6 @@ GTYH,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,1000 GTYH,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 GTYH,2018-06-04,10.0300,10.0300,False,10.0300,10.0300,reg,6000 GTYH,2018-06-05,10.0300,10.0300,False,10.0300,10.0300,reg,0 +GTYH,2018-06-06,10.0000,10.0100,False,10.0000,10.0000,reg,1000000 +GTYH,2018-06-07,10.0100,10.0100,False,10.0100,10.0100,reg,445 +GTYH,2018-06-08,10.0100,10.0100,False,10.0100,10.0100,reg,0 diff --git a/company_library/GTYHU.csv b/company_library/GTYHU.csv index 52673af0..95ff2ceb 100644 --- a/company_library/GTYHU.csv +++ b/company_library/GTYHU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYHU,2017-06-06,10.4700,10.4700,False,10.3000,10.3200,reg,589 -GTYHU,2017-06-07,10.4100,10.4400,False,10.4100,10.4200,reg,1000 -GTYHU,2017-06-08,10.4500,10.4500,False,10.4000,10.4000,reg,7764 GTYHU,2017-06-09,10.4000,10.4300,False,10.3000,10.3200,reg,1906 GTYHU,2017-06-12,10.4000,10.4221,False,10.4000,10.4200,reg,7766 GTYHU,2017-06-13,10.4000,10.4500,False,10.4000,10.4500,reg,703 @@ -249,3 +246,6 @@ GTYHU,2018-05-31,10.4660,10.4660,False,10.2500,10.2600,reg,2384 GTYHU,2018-06-01,11.0000,11.0000,False,10.4700,10.4700,reg,400 GTYHU,2018-06-04,11.0000,11.0000,False,11.0000,11.0000,reg,0 GTYHU,2018-06-05,11.0000,11.0000,False,11.0000,11.0000,reg,2200 +GTYHU,2018-06-06,10.3600,11.0000,False,10.3600,11.0000,reg,2837 +GTYHU,2018-06-07,10.3500,10.3510,False,10.3500,10.3500,reg,1273 +GTYHU,2018-06-08,10.3500,10.3766,False,10.3500,10.3766,reg,5465 diff --git a/company_library/GTYHW.csv b/company_library/GTYHW.csv index bc549ce9..fea325cc 100644 --- a/company_library/GTYHW.csv +++ b/company_library/GTYHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYHW,2017-06-06,1.5000,1.5000,False,1.5000,1.5000,reg,0 -GTYHW,2017-06-07,1.5000,1.5000,False,1.5000,1.5000,reg,0 -GTYHW,2017-06-08,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-09,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-12,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-13,1.5000,1.5000,False,1.5000,1.5000,reg,0 @@ -249,3 +246,6 @@ GTYHW,2018-05-31,1.2600,1.2600,False,1.2600,1.2600,reg,0 GTYHW,2018-06-01,1.2600,1.2600,False,1.2600,1.2600,reg,0 GTYHW,2018-06-04,1.2600,1.2600,False,1.2600,1.2600,reg,0 GTYHW,2018-06-05,1.2600,1.2600,False,1.2600,1.2600,reg,0 +GTYHW,2018-06-06,1.2600,1.2600,False,1.1100,1.1100,reg,1000 +GTYHW,2018-06-07,1.2600,1.2600,False,1.1100,1.1100,reg,1000 +GTYHW,2018-06-08,1.2600,1.2600,False,1.2600,1.2600,reg,0 diff --git a/company_library/GULF.csv b/company_library/GULF.csv index bfb2ef04..a71dc131 100644 --- a/company_library/GULF.csv +++ b/company_library/GULF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GULF,2017-06-06,16.4542,16.5614,False,16.4542,16.5614,reg,2742 -GULF,2017-06-07,16.3412,16.3412,False,16.2691,16.2835,reg,1067 -GULF,2017-06-08,16.3568,16.3666,False,16.3034,16.3568,reg,1471 GULF,2017-06-09,16.5614,16.7367,False,16.4475,16.6393,reg,37486 GULF,2017-06-12,16.6037,16.6887,False,16.6037,16.6887,reg,454 GULF,2017-06-13,16.4720,16.6296,False,16.4720,16.6296,reg,2014 @@ -249,3 +246,6 @@ GULF,2018-05-31,19.2463,19.4890,False,19.0619,19.4890,reg,2303 GULF,2018-06-01,19.2468,19.2468,False,19.0500,19.1083,reg,1539 GULF,2018-06-04,19.1200,19.5000,False,19.1200,19.2500,reg,6411 GULF,2018-06-05,19.5800,19.7200,False,19.3000,19.4000,reg,5835 +GULF,2018-06-06,19.5600,19.9800,False,19.3900,19.6501,reg,21200 +GULF,2018-06-07,19.3200,19.7600,False,19.3200,19.6216,reg,1339 +GULF,2018-06-08,19.3600,19.6000,False,19.3089,19.6000,reg,1342 diff --git a/company_library/GURE.csv b/company_library/GURE.csv index 8091d8c8..3199ea2d 100644 --- a/company_library/GURE.csv +++ b/company_library/GURE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GURE,2017-06-06,1.6800,1.7700,False,1.6800,1.7500,reg,124983 -GURE,2017-06-07,1.6500,1.7000,False,1.6400,1.6900,reg,68902 -GURE,2017-06-08,1.6500,1.6800,False,1.6500,1.6600,reg,52686 GURE,2017-06-09,1.7000,1.7100,False,1.6550,1.6700,reg,39746 GURE,2017-06-12,1.6800,1.7200,False,1.6800,1.7100,reg,31990 GURE,2017-06-13,1.7200,1.7400,False,1.7000,1.7200,reg,10020 @@ -249,3 +246,6 @@ GURE,2018-05-31,1.4300,1.4400,False,1.4200,1.4300,reg,24807 GURE,2018-06-01,1.4300,1.4400,False,1.4200,1.4400,reg,24122 GURE,2018-06-04,1.4200,1.4300,False,1.3700,1.4200,reg,38597 GURE,2018-06-05,1.4200,1.4200,False,1.3900,1.4100,reg,19532 +GURE,2018-06-06,1.4401,1.4900,False,1.4010,1.4200,reg,107593 +GURE,2018-06-07,1.4600,1.4699,False,1.4450,1.4699,reg,12066 +GURE,2018-06-08,1.4661,1.4790,False,1.4500,1.4700,reg,56729 diff --git a/company_library/GVP.csv b/company_library/GVP.csv index ecc5768a..a7c73b52 100644 --- a/company_library/GVP.csv +++ b/company_library/GVP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GVP,2017-06-06,3.2250,3.2600,False,3.0500,3.2500,reg,16586 -GVP,2017-06-07,3.2500,3.3000,False,3.1100,3.1500,reg,23351 -GVP,2017-06-08,3.3000,3.3000,False,3.1500,3.2500,reg,16287 GVP,2017-06-09,3.4000,3.5000,False,3.2100,3.3000,reg,34072 GVP,2017-06-12,3.3500,3.4000,False,3.2450,3.2450,reg,4778 GVP,2017-06-13,3.2250,3.4000,False,3.2250,3.2500,reg,12056 @@ -249,3 +246,6 @@ GVP,2018-05-31,3.1255,3.1309,False,3.1000,3.1000,reg,6492 GVP,2018-06-01,3.2000,3.2000,False,3.1000,3.1000,reg,14611 GVP,2018-06-04,3.1000,3.2000,False,3.1000,3.2000,reg,815 GVP,2018-06-05,3.1000,3.2000,False,3.1000,3.2000,reg,6640 +GVP,2018-06-06,3.1500,3.2000,False,3.1500,3.2000,reg,13621 +GVP,2018-06-07,3.2000,3.2000,False,3.1500,3.1500,reg,33038 +GVP,2018-06-08,3.2000,3.3500,False,3.2000,3.2000,reg,7906 diff --git a/company_library/GWGH.csv b/company_library/GWGH.csv index c03169c8..a9736813 100644 --- a/company_library/GWGH.csv +++ b/company_library/GWGH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWGH,2017-06-06,10.0200,10.1000,False,10.0200,10.0300,reg,837 -GWGH,2017-06-07,10.1600,10.1600,False,10.0500,10.0910,reg,4218 -GWGH,2017-06-08,10.0000,10.1900,False,9.9500,10.0500,reg,6892 GWGH,2017-06-09,10.1600,10.1600,False,9.9500,10.1599,reg,2750 GWGH,2017-06-12,10.3100,10.3100,False,9.9500,10.3099,reg,1549 GWGH,2017-06-13,10.1500,10.1600,False,10.0000,10.1600,reg,1321 @@ -249,3 +246,6 @@ GWGH,2018-05-31,7.7300,7.9500,False,7.7300,7.8210,reg,8310 GWGH,2018-06-01,7.8000,7.8000,False,7.4956,7.4956,reg,5280 GWGH,2018-06-04,8.0001,8.2785,False,8.0000,8.0000,reg,7459 GWGH,2018-06-05,7.6500,8.2900,False,7.3566,7.7700,reg,7298 +GWGH,2018-06-06,8.0298,8.1202,False,8.0000,8.0000,reg,2926 +GWGH,2018-06-07,8.0298,8.1202,False,8.0000,8.0000,reg,2926 +GWGH,2018-06-08,7.4500,7.4500,False,7.4200,7.4200,reg,928 diff --git a/company_library/GWPH.csv b/company_library/GWPH.csv index 780f8d79..defaa61c 100644 --- a/company_library/GWPH.csv +++ b/company_library/GWPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWPH,2017-06-06,97.3800,99.7999,False,96.8400,98.9500,reg,194049 -GWPH,2017-06-07,97.4200,98.1800,False,96.4100,97.2800,reg,215363 -GWPH,2017-06-08,94.1400,97.9600,False,92.6500,97.4500,reg,349965 GWPH,2017-06-09,94.9900,96.8599,False,93.3810,93.9100,reg,240333 GWPH,2017-06-12,96.9600,97.1900,False,94.0401,94.5200,reg,283124 GWPH,2017-06-13,99.7000,100.5700,False,96.9300,97.0000,reg,296905 @@ -249,3 +246,6 @@ GWPH,2018-05-31,160.9900,163.7300,False,160.5300,162.1000,reg,237768 GWPH,2018-06-01,162.2200,164.7600,False,160.8800,163.3000,reg,345207 GWPH,2018-06-04,160.7600,163.7000,False,159.3500,163.7000,reg,320672 GWPH,2018-06-05,159.9000,161.8450,False,159.0000,160.7600,reg,267981 +GWPH,2018-06-06,160.8900,162.8200,False,159.5400,160.0000,reg,394193 +GWPH,2018-06-07,157.4100,162.1600,False,155.6200,161.8800,reg,349922 +GWPH,2018-06-08,158.5400,160.1600,False,157.0000,157.9200,reg,246118 diff --git a/company_library/GWRE.csv b/company_library/GWRE.csv new file mode 100644 index 00000000..17797f3e --- /dev/null +++ b/company_library/GWRE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +GWRE,2017-06-08,69.4400,69.7000,False,68.8600,69.2500,reg,262162 +GWRE,2017-06-09,66.5000,69.4800,False,65.7300,69.4800,reg,463582 +GWRE,2017-06-12,66.3100,66.6700,False,64.0500,65.8300,reg,674576 +GWRE,2017-06-13,67.5000,68.9000,False,67.2650,68.0800,reg,622122 +GWRE,2017-06-14,67.3700,68.0550,False,66.1800,67.6600,reg,464219 +GWRE,2017-06-15,67.3900,67.6400,False,65.8950,66.5600,reg,253112 +GWRE,2017-06-16,67.2400,67.8900,False,67.0100,67.6300,reg,387243 +GWRE,2017-06-19,67.6500,67.8650,False,66.8300,67.7500,reg,597618 +GWRE,2017-06-20,66.5500,67.5900,False,66.2500,67.2000,reg,588819 +GWRE,2017-06-21,68.0500,68.1900,False,66.6750,66.9300,reg,434924 +GWRE,2017-06-22,68.5400,69.0900,False,67.5500,67.9900,reg,353789 +GWRE,2017-06-23,69.6000,69.7700,False,68.6128,68.6400,reg,1207778 +GWRE,2017-06-26,69.0400,70.1800,False,68.9900,69.6700,reg,245154 +GWRE,2017-06-27,68.0200,69.3000,False,67.9700,68.8900,reg,366521 +GWRE,2017-06-28,69.2700,69.4200,False,67.9101,68.4600,reg,268726 +GWRE,2017-06-29,68.7000,69.1700,False,67.8201,69.1700,reg,1185033 +GWRE,2017-06-30,68.7100,69.3900,False,68.3700,69.0000,reg,287019 +GWRE,2017-07-05,69.2300,69.5000,False,68.3000,68.3700,reg,383044 +GWRE,2017-07-06,69.6200,69.9700,False,68.4300,68.6000,reg,505082 +GWRE,2017-07-07,70.5000,71.2200,False,69.7450,70.0000,reg,883271 +GWRE,2017-07-10,69.3400,70.5800,False,69.2100,70.5500,reg,815807 +GWRE,2017-07-11,69.5900,69.9300,False,68.9600,69.2700,reg,338447 +GWRE,2017-07-12,70.6300,70.8150,False,69.9100,70.0500,reg,193763 +GWRE,2017-07-13,69.9000,70.7399,False,69.6300,70.6200,reg,227921 +GWRE,2017-07-14,70.4000,70.4800,False,69.3500,69.9500,reg,389847 +GWRE,2017-07-17,70.9500,71.0200,False,70.2450,70.3900,reg,549302 +GWRE,2017-07-18,70.5900,71.1620,False,70.3200,70.8800,reg,355950 +GWRE,2017-07-19,71.1200,71.7000,False,70.7700,70.9300,reg,359837 +GWRE,2017-07-20,71.3600,71.4700,False,70.8600,71.1600,reg,165070 +GWRE,2017-07-21,71.0500,71.5000,False,70.8050,71.1200,reg,166748 +GWRE,2017-07-24,72.1300,72.3400,False,70.9450,71.1600,reg,555970 +GWRE,2017-07-25,72.6400,72.9900,False,71.5601,72.1600,reg,459342 +GWRE,2017-07-26,72.8100,72.9800,False,72.5650,72.7900,reg,149500 +GWRE,2017-07-27,71.5800,73.3600,False,70.7610,73.0000,reg,416278 +GWRE,2017-07-28,71.9200,72.5299,False,71.1850,71.3500,reg,248830 +GWRE,2017-07-31,72.1600,72.4800,False,70.9950,72.2000,reg,526319 +GWRE,2017-08-01,72.7700,72.7800,False,71.9900,72.4200,reg,341918 +GWRE,2017-08-02,70.8400,72.8400,False,70.5200,72.8400,reg,437881 +GWRE,2017-08-03,71.2900,71.4900,False,70.6800,71.2200,reg,533222 +GWRE,2017-08-04,70.9900,71.5903,False,70.7900,71.4800,reg,177171 +GWRE,2017-08-07,70.8000,71.0700,False,70.5000,70.9400,reg,489994 +GWRE,2017-08-08,70.0800,70.9900,False,69.8100,70.7200,reg,262097 +GWRE,2017-08-09,70.2200,70.4200,False,69.5200,69.6900,reg,223201 +GWRE,2017-08-10,68.3600,69.9550,False,68.3100,69.8500,reg,323669 +GWRE,2017-08-11,68.8500,69.2300,False,67.8900,68.0700,reg,541650 +GWRE,2017-08-14,70.3700,70.5750,False,69.6000,69.6100,reg,436084 +GWRE,2017-08-15,69.8200,70.5900,False,69.7100,70.3300,reg,286570 +GWRE,2017-08-16,71.1200,71.3400,False,69.7500,70.0000,reg,302029 +GWRE,2017-08-17,70.8900,72.0600,False,70.4800,70.5800,reg,713685 +GWRE,2017-08-18,70.5900,71.3900,False,70.2500,70.6100,reg,389597 +GWRE,2017-08-21,71.2300,71.3200,False,70.5300,70.5300,reg,318133 +GWRE,2017-08-22,71.9500,72.1000,False,71.0000,71.4900,reg,291415 +GWRE,2017-08-23,71.4400,72.0899,False,71.3900,71.6300,reg,259640 +GWRE,2017-08-24,71.8300,72.1200,False,71.3400,71.9200,reg,181334 +GWRE,2017-08-25,72.3100,72.8000,False,71.9900,72.3100,reg,693716 +GWRE,2017-08-28,73.8600,73.9300,False,72.6920,72.7900,reg,360029 +GWRE,2017-08-29,74.0900,74.4300,False,72.9600,73.0500,reg,271585 +GWRE,2017-08-30,75.9800,76.2100,False,74.1600,74.2700,reg,414272 +GWRE,2017-08-31,75.7100,76.1350,False,74.8800,75.9300,reg,524730 +GWRE,2017-09-01,75.8000,75.9300,False,75.1800,75.9300,reg,398288 +GWRE,2017-09-05,75.2800,76.1200,False,74.8700,75.5700,reg,378443 +GWRE,2017-09-06,73.2300,75.9500,False,72.9700,75.5700,reg,985067 +GWRE,2017-09-07,80.0600,81.0700,False,73.4176,74.4000,reg,2031071 +GWRE,2017-09-08,79.8100,81.4600,False,78.9400,80.0100,reg,1182289 +GWRE,2017-09-11,79.7100,80.5000,False,78.7300,80.3900,reg,770799 +GWRE,2017-09-12,79.0200,80.0651,False,78.4400,80.0000,reg,504972 +GWRE,2017-09-13,78.5300,78.9800,False,78.1800,78.9200,reg,477643 +GWRE,2017-09-14,78.0800,78.9000,False,77.7400,78.0300,reg,559844 +GWRE,2017-09-15,77.6400,78.5300,False,76.9900,78.2000,reg,794683 +GWRE,2017-09-18,78.8100,78.9100,False,77.8000,77.8700,reg,438497 +GWRE,2017-09-19,77.9900,79.0000,False,77.2300,78.9100,reg,633552 +GWRE,2017-09-20,77.3900,77.8800,False,76.7280,77.8200,reg,436078 +GWRE,2017-09-21,77.1600,77.5400,False,76.4100,77.2500,reg,353841 +GWRE,2017-09-22,78.6400,78.7300,False,77.1300,77.1300,reg,572293 +GWRE,2017-09-25,77.6800,78.5500,False,76.8850,78.4400,reg,680959 +GWRE,2017-09-26,76.7200,78.3600,False,76.3700,78.3600,reg,443481 +GWRE,2017-09-27,76.7500,77.6700,False,76.3401,76.9800,reg,684382 +GWRE,2017-09-28,77.0700,77.8100,False,76.7000,76.9200,reg,549160 +GWRE,2017-09-29,77.8600,77.9800,False,76.4200,77.0800,reg,542541 +GWRE,2017-10-02,77.5300,78.7300,False,77.0400,77.9400,reg,640391 +GWRE,2017-10-03,77.6200,78.1500,False,77.2700,77.6700,reg,708119 +GWRE,2017-10-04,77.3900,78.0000,False,77.0100,77.8200,reg,410943 +GWRE,2017-10-05,77.4700,77.7600,False,76.4500,77.4000,reg,426075 +GWRE,2017-10-06,78.2400,78.2900,False,76.9400,77.2800,reg,550923 +GWRE,2017-10-09,77.7000,78.2800,False,77.3000,77.9900,reg,299781 +GWRE,2017-10-10,78.5600,79.5400,False,77.8000,77.8000,reg,927860 +GWRE,2017-10-11,79.3800,79.4200,False,77.7600,78.6400,reg,623950 +GWRE,2017-10-12,79.6400,79.9400,False,79.2100,79.3800,reg,457493 +GWRE,2017-10-13,78.3000,79.8133,False,78.1100,79.7100,reg,441684 +GWRE,2017-10-16,78.1600,78.7900,False,78.1000,78.5100,reg,205530 +GWRE,2017-10-17,77.2100,78.1350,False,77.0800,77.9200,reg,418515 +GWRE,2017-10-18,76.5400,77.6800,False,76.3200,77.4000,reg,638365 +GWRE,2017-10-19,77.3900,77.3900,False,75.6300,76.3700,reg,402046 +GWRE,2017-10-20,77.7700,78.8200,False,77.6900,77.9900,reg,395596 +GWRE,2017-10-23,78.1600,78.9800,False,77.4700,78.1000,reg,379395 +GWRE,2017-10-24,78.1900,78.7099,False,77.7650,78.1300,reg,227637 +GWRE,2017-10-25,77.3800,78.4900,False,77.1201,78.2100,reg,629426 +GWRE,2017-10-26,77.2200,77.7800,False,76.7550,77.4400,reg,384931 +GWRE,2017-10-27,77.7000,78.0000,False,76.9000,77.5600,reg,426027 +GWRE,2017-10-30,77.4000,77.9446,False,76.3800,77.8600,reg,333117 +GWRE,2017-10-31,79.9800,80.5800,False,77.2700,77.5900,reg,897693 +GWRE,2017-11-01,77.9300,80.7700,False,77.3100,80.7700,reg,660760 +GWRE,2017-11-02,80.4100,80.6700,False,77.6400,77.6900,reg,511824 +GWRE,2017-11-03,80.9600,81.3500,False,79.7200,80.1600,reg,637212 +GWRE,2017-11-06,81.5400,83.4700,False,81.5100,81.8800,reg,803673 +GWRE,2017-11-07,80.0800,82.0830,False,79.0600,81.6000,reg,680959 +GWRE,2017-11-08,80.8200,81.1700,False,79.6800,80.0000,reg,340621 +GWRE,2017-11-09,79.3100,80.5100,False,78.3010,80.5100,reg,708334 +GWRE,2017-11-10,80.3100,80.4000,False,78.7400,79.0200,reg,285776 +GWRE,2017-11-13,79.8200,80.2600,False,79.6000,80.0000,reg,297841 +GWRE,2017-11-14,79.8800,80.1300,False,79.4210,79.6500,reg,243324 +GWRE,2017-11-15,79.3000,79.5000,False,78.5858,79.2300,reg,336068 +GWRE,2017-11-16,81.1800,81.4600,False,79.6350,79.7500,reg,533438 +GWRE,2017-11-17,81.4900,81.8200,False,81.0100,81.1800,reg,513373 +GWRE,2017-11-20,81.8800,82.3099,False,81.4900,81.4900,reg,438760 +GWRE,2017-11-21,82.0400,83.5200,False,81.7600,82.4100,reg,625385 +GWRE,2017-11-22,81.8800,82.2500,False,81.5000,82.1800,reg,310429 +GWRE,2017-11-27,81.6000,83.0450,False,81.5100,82.7500,reg,633033 +GWRE,2017-11-28,81.5100,81.9900,False,80.1900,81.9900,reg,759747 +GWRE,2017-11-29,76.9600,81.3735,False,76.1350,81.2400,reg,1514042 +GWRE,2017-11-30,74.3900,75.7500,False,72.3500,75.7500,reg,2379469 +GWRE,2017-12-01,73.1500,74.1800,False,71.8200,74.1500,reg,1383280 +GWRE,2017-12-04,70.4700,73.6250,False,70.3100,73.4000,reg,1625422 +GWRE,2017-12-05,70.4500,71.5800,False,70.0600,70.2500,reg,1049680 +GWRE,2017-12-06,71.3200,71.4300,False,70.2000,70.2300,reg,585730 +GWRE,2017-12-07,72.7300,72.7700,False,71.2000,71.2000,reg,741399 +GWRE,2017-12-08,72.8700,73.5500,False,72.3800,73.0000,reg,952253 +GWRE,2017-12-11,73.5600,73.7300,False,72.7400,72.7500,reg,789330 +GWRE,2017-12-12,73.6100,74.7000,False,73.1881,73.4000,reg,654239 +GWRE,2017-12-13,73.6100,74.7900,False,73.3700,73.9000,reg,653838 +GWRE,2017-12-14,73.3600,74.6700,False,73.2400,73.8100,reg,325284 +GWRE,2017-12-15,74.2300,74.3700,False,73.0400,73.4900,reg,477011 +GWRE,2017-12-18,74.3400,75.0000,False,74.0500,74.7400,reg,409562 +GWRE,2017-12-19,73.3100,74.6590,False,73.0600,74.0800,reg,660566 +GWRE,2017-12-20,73.7600,74.3500,False,72.0401,73.8100,reg,783756 +GWRE,2017-12-21,73.8600,74.0700,False,73.1300,73.7800,reg,804339 +GWRE,2017-12-22,73.5100,73.8600,False,72.9000,73.8600,reg,238572 +GWRE,2017-12-26,73.5600,73.6900,False,72.9000,73.1700,reg,162052 +GWRE,2017-12-27,73.6700,74.6100,False,73.4500,73.5800,reg,221508 +GWRE,2017-12-28,73.9200,74.0400,False,73.5600,73.7600,reg,267295 +GWRE,2017-12-29,74.2600,74.5300,False,73.3900,73.8700,reg,417159 +GWRE,2018-01-02,74.4600,74.5800,False,73.4500,74.5300,reg,423812 +GWRE,2018-01-03,75.5500,75.9400,False,74.3000,74.5600,reg,564641 +GWRE,2018-01-04,76.5900,76.9300,False,75.6400,75.6400,reg,620749 +GWRE,2018-01-05,77.0400,77.4600,False,76.0950,77.0000,reg,428138 +GWRE,2018-01-08,77.0800,77.5300,False,76.4400,76.9300,reg,905796 +GWRE,2018-01-09,77.2000,77.6100,False,76.2600,77.1300,reg,375917 +GWRE,2018-01-10,76.6800,77.4700,False,75.7700,77.0000,reg,438483 +GWRE,2018-01-11,77.3100,77.4600,False,76.4400,76.8100,reg,263820 +GWRE,2018-01-12,77.3500,78.0000,False,76.6950,77.6400,reg,418779 +GWRE,2018-01-16,75.4500,77.9900,False,75.3300,77.9900,reg,471493 +GWRE,2018-01-17,75.6400,76.1200,False,74.5400,76.1200,reg,565891 +GWRE,2018-01-18,76.6800,77.1600,False,75.7010,75.8700,reg,740019 +GWRE,2018-01-19,77.1100,77.2500,False,76.6700,76.9900,reg,358391 +GWRE,2018-01-22,77.1100,77.1300,False,76.5900,77.0500,reg,606032 +GWRE,2018-01-23,78.2400,78.3200,False,76.7000,77.1500,reg,368347 +GWRE,2018-01-24,78.3000,78.8900,False,77.4500,78.5400,reg,373795 +GWRE,2018-01-25,79.1800,79.2300,False,77.9850,78.8200,reg,467877 +GWRE,2018-01-26,80.4800,80.5100,False,79.3100,79.7400,reg,301054 +GWRE,2018-01-29,79.8200,80.7900,False,79.7100,80.4600,reg,502144 +GWRE,2018-01-30,79.4500,80.0000,False,78.7375,79.4000,reg,341989 +GWRE,2018-01-31,79.4500,80.0550,False,79.0400,79.6800,reg,341185 +GWRE,2018-02-01,78.4700,79.5400,False,78.1400,79.1700,reg,242511 +GWRE,2018-02-02,78.0000,79.0300,False,77.7300,78.4500,reg,399421 +GWRE,2018-02-05,75.7700,78.2300,False,75.6300,77.3900,reg,501602 +GWRE,2018-02-06,76.7800,76.8800,False,74.0000,74.5900,reg,452186 +GWRE,2018-02-07,76.6500,77.7500,False,76.4900,76.8600,reg,340597 +GWRE,2018-02-08,75.3300,77.0400,False,75.3300,76.9500,reg,1467737 +GWRE,2018-02-09,75.2700,76.4100,False,72.5100,75.9000,reg,661275 +GWRE,2018-02-12,77.5900,78.2300,False,75.3100,75.4900,reg,527393 +GWRE,2018-02-13,77.2600,78.1900,False,76.7300,77.3200,reg,357418 +GWRE,2018-02-14,79.6700,79.9300,False,76.8800,76.8800,reg,395311 +GWRE,2018-02-15,81.9800,82.5700,False,80.1700,80.1700,reg,592099 +GWRE,2018-02-16,81.8800,82.5200,False,81.6700,81.8600,reg,330186 +GWRE,2018-02-20,82.5500,82.7000,False,81.2700,81.4600,reg,522205 +GWRE,2018-02-21,81.5800,83.1900,False,81.5200,82.6500,reg,480196 +GWRE,2018-02-22,79.8900,82.1700,False,79.6650,81.5500,reg,390121 +GWRE,2018-02-23,81.1800,81.1800,False,79.5500,80.0200,reg,258080 +GWRE,2018-02-26,82.6000,82.9100,False,80.7500,81.6200,reg,268139 +GWRE,2018-02-27,81.7600,83.4000,False,81.6700,82.5800,reg,477039 +GWRE,2018-02-28,80.3200,82.5100,False,80.3000,82.2900,reg,480710 +GWRE,2018-03-01,81.0300,81.2899,False,78.9610,80.6500,reg,774010 +GWRE,2018-03-02,82.9700,83.1300,False,80.0700,80.4300,reg,451072 +GWRE,2018-03-05,84.9400,85.2200,False,82.4700,82.5000,reg,639237 +GWRE,2018-03-06,85.2300,85.6999,False,84.2900,85.1900,reg,1066281 +GWRE,2018-03-07,91.1700,92.6500,False,87.7500,87.9300,reg,1987212 +GWRE,2018-03-08,88.2200,91.0300,False,87.9100,88.9700,reg,1622082 +GWRE,2018-03-09,87.9500,89.1900,False,87.3400,89.1500,reg,2272299 +GWRE,2018-03-12,88.6400,88.9650,False,86.8200,88.1200,reg,1128088 +GWRE,2018-03-13,86.9800,89.7000,False,86.6500,89.2400,reg,1078755 +GWRE,2018-03-14,86.7200,87.6200,False,85.7900,87.6200,reg,670007 +GWRE,2018-03-15,85.6000,86.7050,False,85.0800,86.5200,reg,602292 +GWRE,2018-03-16,84.9300,85.7500,False,84.0400,85.6700,reg,684040 +GWRE,2018-03-19,84.8700,85.0300,False,83.0010,84.4100,reg,807579 +GWRE,2018-03-20,85.5100,85.6700,False,83.6400,84.8400,reg,699915 +GWRE,2018-03-21,86.3100,86.6000,False,85.2400,85.2700,reg,793775 +GWRE,2018-03-22,82.9900,85.7000,False,82.9200,85.3700,reg,601933 +GWRE,2018-03-23,80.6100,83.5000,False,80.5100,83.3800,reg,855988 +GWRE,2018-03-26,83.2900,83.3500,False,81.1500,81.9800,reg,477183 +GWRE,2018-03-27,79.9700,84.0600,False,79.3300,83.7000,reg,596449 +GWRE,2018-03-28,79.2100,80.4300,False,78.0300,79.7800,reg,756584 +GWRE,2018-03-29,80.8300,81.5400,False,78.8600,79.4700,reg,554816 +GWRE,2018-04-02,78.6700,80.8950,False,77.5700,80.0700,reg,658284 +GWRE,2018-04-03,78.7500,79.7400,False,77.5600,79.7400,reg,584662 +GWRE,2018-04-04,80.7600,80.9600,False,77.3700,77.3700,reg,1061190 +GWRE,2018-04-05,81.2500,81.6800,False,80.3300,81.2400,reg,884622 +GWRE,2018-04-06,80.9100,81.9000,False,80.2400,80.4100,reg,777067 +GWRE,2018-04-09,80.1900,81.7800,False,80.1400,81.2000,reg,303776 +GWRE,2018-04-10,81.8100,82.3300,False,80.7107,81.4900,reg,679029 +GWRE,2018-04-11,82.2400,83.0800,False,81.2750,81.2900,reg,504946 +GWRE,2018-04-12,82.8000,83.3000,False,82.4100,82.7600,reg,473470 +GWRE,2018-04-13,81.8600,83.1600,False,81.4400,83.1200,reg,473177 +GWRE,2018-04-16,82.7600,83.3600,False,81.8600,82.2600,reg,761326 +GWRE,2018-04-17,85.7500,86.0100,False,83.4600,83.4600,reg,564552 +GWRE,2018-04-18,86.7900,87.0700,False,84.7150,85.4900,reg,585070 +GWRE,2018-04-19,86.3600,87.0800,False,85.9700,86.5900,reg,561058 +GWRE,2018-04-20,85.7200,86.6400,False,85.3300,86.1700,reg,313903 +GWRE,2018-04-23,85.4600,86.8400,False,85.0300,85.8900,reg,313180 +GWRE,2018-04-24,84.0200,86.5500,False,83.6600,86.1200,reg,274810 +GWRE,2018-04-25,82.8700,84.2700,False,82.5000,84.1500,reg,337473 +GWRE,2018-04-26,84.5600,84.8900,False,83.2800,83.4000,reg,276268 +GWRE,2018-04-27,84.9900,85.4550,False,84.0900,84.9900,reg,535284 +GWRE,2018-04-30,84.6200,86.0500,False,84.4100,85.3000,reg,278127 +GWRE,2018-05-01,85.6300,85.8400,False,83.7000,84.6000,reg,321055 +GWRE,2018-05-02,85.7800,86.7100,False,85.3300,85.6300,reg,301878 +GWRE,2018-05-03,87.0400,87.4400,False,85.1300,85.5100,reg,360058 +GWRE,2018-05-04,88.1900,89.0992,False,86.3600,86.5300,reg,296711 +GWRE,2018-05-07,89.3400,90.2000,False,88.0900,88.2500,reg,338559 +GWRE,2018-05-08,89.2300,89.8700,False,88.5600,88.9600,reg,336867 +GWRE,2018-05-09,90.3000,90.4300,False,89.0100,89.1100,reg,265223 +GWRE,2018-05-10,92.4600,92.9500,False,90.6000,90.6400,reg,1051311 +GWRE,2018-05-11,91.6300,92.5400,False,91.5500,92.1900,reg,328547 +GWRE,2018-05-14,90.5000,92.1200,False,89.8700,92.0900,reg,361509 +GWRE,2018-05-15,91.0000,91.1300,False,89.3600,89.6700,reg,585426 +GWRE,2018-05-16,91.7500,92.0800,False,90.8000,91.2800,reg,517121 +GWRE,2018-05-17,92.8100,92.8700,False,91.6500,91.6500,reg,552989 +GWRE,2018-05-18,93.4700,94.1200,False,92.7300,92.8500,reg,460844 +GWRE,2018-05-21,93.3100,94.4600,False,92.7600,93.9100,reg,494005 +GWRE,2018-05-22,91.7000,93.8000,False,91.6200,93.5400,reg,322700 +GWRE,2018-05-23,92.2600,92.3000,False,90.8100,90.8100,reg,457241 +GWRE,2018-05-24,92.5900,93.0300,False,91.9600,92.5400,reg,265102 +GWRE,2018-05-25,93.2300,93.7900,False,91.5100,92.4400,reg,239850 +GWRE,2018-05-29,93.9000,93.9900,False,91.8800,92.4900,reg,552509 +GWRE,2018-05-30,93.2000,95.2600,False,93.1700,94.6100,reg,499954 +GWRE,2018-05-31,92.8400,94.1350,False,92.8400,93.5000,reg,562139 +GWRE,2018-06-01,93.8000,93.8475,False,92.9900,93.4000,reg,551757 +GWRE,2018-06-04,95.0600,95.2200,False,93.3950,93.9300,reg,369299 +GWRE,2018-06-05,93.9200,96.1900,False,93.8500,95.1600,reg,1081931 +GWRE,2018-06-06,92.9000,94.8700,False,90.4200,91.7000,reg,1494368 +GWRE,2018-06-07,87.2000,92.8300,False,85.4000,92.8100,reg,1688066 diff --git a/company_library/GWRS.csv b/company_library/GWRS.csv index f236f1a5..fd9b7b5d 100644 --- a/company_library/GWRS.csv +++ b/company_library/GWRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWRS,2017-06-06,8.9482,8.9773,False,8.7347,8.8318,reg,15626 -GWRS,2017-06-07,8.9094,8.9871,False,8.8657,8.9020,reg,7125 -GWRS,2017-06-08,8.9774,9.0162,False,8.8512,8.9384,reg,7852 GWRS,2017-06-09,9.0259,9.0647,False,8.9723,9.0065,reg,13914 GWRS,2017-06-12,9.2588,9.2685,False,8.9579,8.9579,reg,30942 GWRS,2017-06-13,9.4432,9.5013,False,9.2205,9.2685,reg,31178 @@ -249,3 +246,6 @@ GWRS,2018-05-31,9.1400,9.2200,False,9.0900,9.1000,reg,12616 GWRS,2018-06-01,9.1000,9.2000,False,9.0500,9.1800,reg,14548 GWRS,2018-06-04,9.2000,9.2400,False,9.0400,9.1300,reg,10942 GWRS,2018-06-05,9.0000,9.1800,False,8.7500,9.1750,reg,55154 +GWRS,2018-06-06,9.0900,9.2300,False,9.0800,9.2300,reg,6599 +GWRS,2018-06-07,9.1800,9.2100,False,9.0100,9.0900,reg,3449 +GWRS,2018-06-08,9.0700,9.2100,False,9.0500,9.2100,reg,5384 diff --git a/company_library/GYRO.csv b/company_library/GYRO.csv index 698477e2..b4f100b8 100644 --- a/company_library/GYRO.csv +++ b/company_library/GYRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GYRO,2017-06-06,20.1368,20.1368,False,19.8297,19.8297,reg,2100 -GYRO,2017-06-07,19.8394,19.8394,False,19.8393,19.8393,reg,484 -GYRO,2017-06-08,19.8394,19.8394,False,19.8394,19.8394,reg,0 GYRO,2017-06-09,19.8583,19.8583,False,19.8583,19.8583,reg,251 GYRO,2017-06-12,19.8583,19.8583,False,19.8583,19.8583,reg,8 GYRO,2017-06-13,20.0663,20.0663,False,20.0663,20.0663,reg,948 @@ -248,4 +245,7 @@ GYRO,2018-05-30,20.7401,20.7401,False,20.7401,20.7401,reg,1 GYRO,2018-05-31,20.7401,20.7401,False,20.7401,20.7401,reg,0 GYRO,2018-06-01,20.6000,20.6000,False,20.2622,20.2697,reg,4066 GYRO,2018-06-04,20.5711,21.0000,False,20.5300,21.0000,reg,6850 -GYRO,2018-06-05,20.5711,20.5711,False,20.5711,20.5711,reg,0 +GYRO,2018-06-05,20.5711,20.5711,False,20.5711,20.5711,reg,8 +GYRO,2018-06-06,20.2500,20.3500,False,20.2497,20.3500,reg,1272 +GYRO,2018-06-07,20.0600,20.0672,False,20.0600,20.0672,reg,4075 +GYRO,2018-06-08,20.0600,20.0600,False,20.0600,20.0600,reg,0 diff --git a/company_library/HA.csv b/company_library/HA.csv index b7d47d37..995cc495 100644 --- a/company_library/HA.csv +++ b/company_library/HA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HA,2017-06-06,52.3402,52.8354,False,51.8946,51.9936,reg,499886 -HA,2017-06-07,58.7775,58.8766,False,54.0535,54.4695,reg,1950901 -HA,2017-06-08,56.0540,57.9110,False,55.0637,57.7872,reg,1560986 HA,2017-06-09,56.1036,57.3910,False,55.9550,56.2521,reg,897113 HA,2017-06-12,56.0540,56.8958,False,55.3608,55.9055,reg,711055 HA,2017-06-13,54.1229,56.5987,False,53.2811,56.4007,reg,1387002 @@ -249,3 +246,6 @@ HA,2018-05-31,37.0000,37.8500,False,36.9000,37.8000,reg,968633 HA,2018-06-01,37.1500,37.6000,False,36.9500,37.2500,reg,471393 HA,2018-06-04,37.9500,38.7500,False,37.2000,37.3500,reg,751908 HA,2018-06-05,37.3000,37.9500,False,36.7750,37.8500,reg,625849 +HA,2018-06-06,37.7500,37.9000,False,36.7000,37.2000,reg,543335 +HA,2018-06-07,38.1000,38.1500,False,37.3000,37.8500,reg,514530 +HA,2018-06-08,38.7500,38.9500,False,37.8000,37.9500,reg,621347 diff --git a/company_library/HABT.csv b/company_library/HABT.csv index 37bdb91a..24c24125 100644 --- a/company_library/HABT.csv +++ b/company_library/HABT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HABT,2017-06-06,18.0500,18.3500,False,17.9500,18.1000,reg,163942 -HABT,2017-06-07,17.4000,18.0000,False,17.1000,18.0000,reg,501494 -HABT,2017-06-08,16.5500,17.3500,False,16.4000,17.3500,reg,1128994 HABT,2017-06-09,16.5000,16.6500,False,16.3500,16.6500,reg,330109 HABT,2017-06-12,16.6500,16.9000,False,16.4000,16.4000,reg,347431 HABT,2017-06-13,16.3000,16.7000,False,16.1500,16.6500,reg,693717 @@ -249,3 +246,6 @@ HABT,2018-05-31,8.8000,9.0500,False,8.7500,8.9500,reg,267949 HABT,2018-06-01,8.8500,8.9000,False,8.7000,8.8000,reg,191396 HABT,2018-06-04,8.9000,9.0000,False,8.7500,8.8500,reg,226194 HABT,2018-06-05,9.4500,9.5000,False,8.9000,8.9500,reg,304179 +HABT,2018-06-06,9.8000,9.8000,False,9.4000,9.4500,reg,361831 +HABT,2018-06-07,9.7500,9.9500,False,9.7500,9.7500,reg,270842 +HABT,2018-06-08,9.8500,10.0500,False,9.6050,9.7500,reg,319792 diff --git a/company_library/HAFC.csv b/company_library/HAFC.csv index aea15bce..6cefb8d9 100644 --- a/company_library/HAFC.csv +++ b/company_library/HAFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAFC,2017-06-06,25.9275,26.1943,False,25.5637,25.7577,reg,100752 -HAFC,2017-06-07,26.1943,26.3398,False,25.9517,25.9517,reg,89751 -HAFC,2017-06-08,27.4070,27.9891,False,26.1215,26.2428,reg,146350 HAFC,2017-06-09,28.8137,29.0077,False,27.5040,27.6980,reg,201998 HAFC,2017-06-12,28.9107,29.5171,False,28.3286,28.8622,reg,256578 HAFC,2017-06-13,28.7167,29.0562,False,28.4742,28.9107,reg,134130 @@ -249,3 +246,6 @@ HAFC,2018-05-31,29.9500,30.5500,False,29.9250,30.4000,reg,229199 HAFC,2018-06-01,30.1500,30.3500,False,30.0500,30.0500,reg,184189 HAFC,2018-06-04,30.9000,31.0000,False,30.2500,30.3000,reg,122512 HAFC,2018-06-05,30.7000,30.9000,False,30.5000,30.7500,reg,198204 +HAFC,2018-06-06,30.8500,31.0000,False,30.6000,30.7500,reg,185730 +HAFC,2018-06-07,30.9000,31.2500,False,30.8000,30.8500,reg,161932 +HAFC,2018-06-08,30.6500,31.0500,False,30.6500,30.8500,reg,181384 diff --git a/company_library/HAIN.csv b/company_library/HAIN.csv index 683d04fa..b93fe778 100644 --- a/company_library/HAIN.csv +++ b/company_library/HAIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAIN,2017-06-06,35.6400,35.8000,False,35.2701,35.6400,reg,804721 -HAIN,2017-06-07,35.9600,36.0400,False,35.4750,35.7200,reg,708209 -HAIN,2017-06-08,35.8400,36.0200,False,35.6610,35.8300,reg,573233 HAIN,2017-06-09,35.0300,35.9899,False,34.9300,35.7700,reg,824176 HAIN,2017-06-12,35.2000,35.6500,False,35.0000,35.0200,reg,1680266 HAIN,2017-06-13,34.9700,35.6400,False,34.6900,35.3900,reg,1857079 @@ -249,3 +246,6 @@ HAIN,2018-05-31,25.5200,26.3000,False,25.4800,26.1000,reg,1826700 HAIN,2018-06-01,25.9000,26.0800,False,25.4100,25.6500,reg,970090 HAIN,2018-06-04,26.9600,27.0000,False,25.8610,25.9800,reg,1997036 HAIN,2018-06-05,26.9600,27.7600,False,26.6300,27.4000,reg,1894243 +HAIN,2018-06-06,27.1400,27.3200,False,26.4500,26.9400,reg,1303038 +HAIN,2018-06-07,27.6600,27.9500,False,26.7600,26.9700,reg,1964186 +HAIN,2018-06-08,28.3000,28.5193,False,27.6700,27.7100,reg,1401021 diff --git a/company_library/HAIR.csv b/company_library/HAIR.csv index c7e79bae..2c5ce120 100644 --- a/company_library/HAIR.csv +++ b/company_library/HAIR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAIR,2017-06-06,8.5500,8.5500,True,8.5500,8.5500,reg,0 -HAIR,2017-06-07,8.5500,8.5500,True,8.5500,8.5500,reg,0 -HAIR,2017-06-08,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-09,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-12,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-13,8.5500,8.5500,True,8.5500,8.5500,reg,0 @@ -249,3 +246,6 @@ HAIR,2018-05-31,3.2200,3.3900,False,3.1700,3.3900,reg,108920 HAIR,2018-06-01,3.0800,3.3100,False,3.0100,3.2300,reg,113301 HAIR,2018-06-04,3.0400,3.2500,False,3.0299,3.1200,reg,146139 HAIR,2018-06-05,2.8200,3.1700,False,2.8100,3.0200,reg,185849 +HAIR,2018-06-06,3.0300,3.0400,False,2.8300,2.8300,reg,131870 +HAIR,2018-06-07,3.0500,3.1850,False,2.9310,3.0400,reg,149405 +HAIR,2018-06-08,2.9800,3.1300,False,2.9500,3.0700,reg,63646 diff --git a/company_library/HAL.csv b/company_library/HAL.csv index e49a5182..eea2a919 100644 --- a/company_library/HAL.csv +++ b/company_library/HAL.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAL,2017-06-06,45.2507,45.4671,False,44.2424,44.5523,reg,9345497 -HAL,2017-06-07,43.6768,45.2605,False,43.2931,44.9654,reg,16379281 HAL,2017-06-08,43.4112,43.8735,False,43.1898,43.2833,reg,10363849 HAL,2017-06-09,44.1194,44.5227,False,43.4603,43.5095,reg,11389377 HAL,2017-06-12,44.1883,44.8867,False,43.9473,44.6506,reg,9591583 @@ -249,3 +247,5 @@ HAL,2018-05-31,49.5533,50.2606,False,49.3341,49.8820,reg,7275387 HAL,2018-06-01,48.8958,49.9319,False,48.4873,49.8123,reg,9214158 HAL,2018-06-04,47.7700,49.0651,False,47.6206,48.9854,reg,11494728 HAL,2018-06-05,47.8700,48.0750,False,47.3900,47.6600,reg,8358201 +HAL,2018-06-06,48.3000,48.5200,False,47.7400,48.0800,reg,10921654 +HAL,2018-06-07,48.9300,49.4850,False,48.5500,48.6600,reg,7431703 diff --git a/company_library/HALL.csv b/company_library/HALL.csv index 0eeb92e3..459e32c7 100644 --- a/company_library/HALL.csv +++ b/company_library/HALL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HALL,2017-06-06,10.4700,10.5199,False,10.3300,10.3700,reg,153385 -HALL,2017-06-07,10.5600,10.6550,False,10.4700,10.4700,reg,100472 -HALL,2017-06-08,10.8800,11.0300,False,10.3900,10.3900,reg,61412 HALL,2017-06-09,11.2000,11.2200,False,10.8500,10.9900,reg,81263 HALL,2017-06-12,11.3800,11.4000,False,11.1300,11.2700,reg,38299 HALL,2017-06-13,11.6000,11.6200,False,11.3900,11.4000,reg,78934 @@ -249,3 +246,6 @@ HALL,2018-05-31,9.8600,9.9000,False,9.7118,9.8500,reg,22986 HALL,2018-06-01,9.9600,9.9700,False,9.7900,9.8900,reg,12635 HALL,2018-06-04,9.9400,10.1000,False,9.8900,9.9100,reg,13898 HALL,2018-06-05,10.0300,10.0900,False,9.9150,9.9500,reg,69361 +HALL,2018-06-06,10.1900,10.2600,False,9.9900,10.0000,reg,15844 +HALL,2018-06-07,10.0600,10.1900,False,9.9300,10.1800,reg,8859 +HALL,2018-06-08,9.9900,10.1228,False,9.9600,10.0800,reg,51736 diff --git a/company_library/HALO.csv b/company_library/HALO.csv index f309be01..230cbc85 100644 --- a/company_library/HALO.csv +++ b/company_library/HALO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HALO,2017-06-06,12.7800,12.9300,False,12.6000,12.6100,reg,745293 -HALO,2017-06-07,12.7100,12.9000,False,12.5800,12.8500,reg,618924 -HALO,2017-06-08,12.8400,12.9400,False,12.5300,12.7300,reg,715542 HALO,2017-06-09,12.9000,13.2300,False,12.7800,12.8400,reg,715646 HALO,2017-06-12,12.8500,13.1200,False,12.4910,12.8700,reg,1026002 HALO,2017-06-13,13.2000,13.2400,False,12.8700,12.9100,reg,765503 @@ -249,3 +246,6 @@ HALO,2018-05-31,18.4000,18.9100,False,18.2400,18.6400,reg,680699 HALO,2018-06-01,18.5900,18.8700,False,18.4800,18.4800,reg,638689 HALO,2018-06-04,18.2900,18.7100,False,18.1100,18.5900,reg,578942 HALO,2018-06-05,18.6900,18.7700,False,18.3200,18.3200,reg,594368 +HALO,2018-06-06,18.8900,19.0800,False,18.7700,18.7700,reg,623710 +HALO,2018-06-07,18.6300,18.8900,False,18.5300,18.8600,reg,361189 +HALO,2018-06-08,18.8300,19.0800,False,18.5600,18.5600,reg,691390 diff --git a/company_library/HAS.csv b/company_library/HAS.csv index 84f23e54..83b14e89 100644 --- a/company_library/HAS.csv +++ b/company_library/HAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAS,2017-06-06,105.3703,106.1996,False,104.1605,104.9703,reg,674720 -HAS,2017-06-07,105.7606,105.9069,False,105.1654,105.5459,reg,634249 -HAS,2017-06-08,105.8679,106.0533,False,105.0679,105.4776,reg,524875 HAS,2017-06-09,105.2728,107.1167,False,105.0484,106.7460,reg,722866 HAS,2017-06-12,105.7996,106.1216,False,104.5117,104.8532,reg,708704 HAS,2017-06-13,107.4192,107.9168,False,105.2630,105.8874,reg,930835 @@ -249,3 +246,6 @@ HAS,2018-05-31,86.7500,87.2200,False,86.4100,86.9600,reg,1195861 HAS,2018-06-01,87.0900,87.6200,False,86.2800,87.2200,reg,994692 HAS,2018-06-04,88.6500,88.6900,False,87.2400,87.3400,reg,745253 HAS,2018-06-05,87.0600,88.6300,False,86.9401,88.4300,reg,1135087 +HAS,2018-06-06,88.4300,88.4400,False,86.7500,87.1800,reg,941167 +HAS,2018-06-07,88.8100,89.6900,False,88.2500,88.4500,reg,656323 +HAS,2018-06-08,90.3300,90.5000,False,88.8200,88.8200,reg,648558 diff --git a/company_library/HAWK.csv b/company_library/HAWK.csv index 730b888f..37ecb63e 100644 --- a/company_library/HAWK.csv +++ b/company_library/HAWK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAWK,2017-06-06,43.5000,44.5000,False,43.4500,44.2500,reg,554553 -HAWK,2017-06-07,43.6500,43.8500,False,43.3000,43.5000,reg,327521 -HAWK,2017-06-08,42.4500,43.7250,False,42.3500,43.6000,reg,933939 HAWK,2017-06-09,42.5000,42.8000,False,41.7278,42.7500,reg,652144 HAWK,2017-06-12,42.5500,42.6500,False,41.5000,42.5000,reg,426859 HAWK,2017-06-13,43.0500,43.1500,False,42.6000,42.6500,reg,204746 @@ -249,3 +246,6 @@ HAWK,2018-05-31,45.0000,45.0500,False,44.9750,45.0000,reg,697789 HAWK,2018-06-01,45.0250,45.0500,False,45.0000,45.0000,reg,254260 HAWK,2018-06-04,45.1500,45.1500,False,45.0000,45.0000,reg,529990 HAWK,2018-06-05,45.1500,45.1500,False,45.1000,45.1500,reg,312975 +HAWK,2018-06-06,45.0500,45.1500,False,45.0500,45.1500,reg,590398 +HAWK,2018-06-07,45.1500,45.1500,False,45.0500,45.1000,reg,1001899 +HAWK,2018-06-08,45.1500,45.2000,False,45.1000,45.1500,reg,712818 diff --git a/company_library/HAYN.csv b/company_library/HAYN.csv index 5bc35b6d..6a391857 100644 --- a/company_library/HAYN.csv +++ b/company_library/HAYN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAYN,2017-06-06,36.2379,36.4233,False,35.1061,35.8769,reg,43118 -HAYN,2017-06-07,35.7305,36.5111,False,35.4378,36.2964,reg,47176 -HAYN,2017-06-08,36.7940,37.7015,False,35.6427,35.6427,reg,77224 HAYN,2017-06-09,37.9649,38.5601,False,36.3940,37.0672,reg,91704 HAYN,2017-06-12,37.1453,38.9993,False,36.6574,37.9356,reg,86258 HAYN,2017-06-13,36.1696,38.2186,False,35.9842,37.3307,reg,101892 @@ -249,3 +246,6 @@ HAYN,2018-05-31,42.5800,43.1400,False,42.2150,42.5100,reg,53100 HAYN,2018-06-01,43.1600,43.7800,False,42.3750,42.6500,reg,62089 HAYN,2018-06-04,42.4100,43.2200,False,42.0550,43.2200,reg,82832 HAYN,2018-06-05,43.4900,43.5250,False,42.0000,42.5200,reg,75926 +HAYN,2018-06-06,43.4900,43.5850,False,42.5800,43.5300,reg,83465 +HAYN,2018-06-07,43.2900,44.1000,False,43.2400,43.5000,reg,74871 +HAYN,2018-06-08,41.9300,43.3300,False,41.5900,43.0500,reg,109029 diff --git a/company_library/HBAN.csv b/company_library/HBAN.csv index bf20a181..868c8c6b 100644 --- a/company_library/HBAN.csv +++ b/company_library/HBAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBAN,2017-06-06,12.1210,12.1891,False,11.9944,12.1405,reg,9073817 -HBAN,2017-06-07,12.3547,12.3644,False,12.1259,12.1794,reg,10827600 -HBAN,2017-06-08,12.5786,12.7343,False,12.2670,12.3254,reg,8710138 HBAN,2017-06-09,12.9388,12.9972,False,12.6175,12.6662,reg,9971101 HBAN,2017-06-12,13.0167,13.1140,False,12.8512,12.9291,reg,9137215 HBAN,2017-06-13,12.9972,13.1432,False,12.9193,13.0946,reg,9281004 @@ -249,3 +246,6 @@ HBAN,2018-05-31,14.8700,14.9800,False,14.7100,14.8100,reg,12484769 HBAN,2018-06-01,15.1900,15.3600,False,15.0500,15.1550,reg,11876548 HBAN,2018-06-04,15.2700,15.3700,False,15.2200,15.2200,reg,7395501 HBAN,2018-06-05,15.2800,15.2800,False,15.1200,15.2200,reg,5293131 +HBAN,2018-06-06,15.5900,15.6200,False,15.3100,15.3200,reg,7902151 +HBAN,2018-06-07,15.5600,15.7600,False,15.4600,15.6000,reg,8099097 +HBAN,2018-06-08,15.6900,15.7300,False,15.4450,15.5500,reg,8093863 diff --git a/company_library/HBANN.csv b/company_library/HBANN.csv index 8c655d69..94bc22b5 100644 --- a/company_library/HBANN.csv +++ b/company_library/HBANN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBANN,2017-06-06,24.6534,24.7400,False,24.6534,24.7400,reg,2075 -HBANN,2017-06-07,24.6266,24.6361,False,24.6266,24.6361,reg,628 -HBANN,2017-06-08,24.4565,24.5794,False,24.3431,24.5699,reg,1497 HBANN,2017-06-09,24.5131,24.5131,False,24.4754,24.4754,reg,1622 HBANN,2017-06-12,24.3998,24.5123,False,24.3998,24.4566,reg,3200 HBANN,2017-06-13,24.4093,24.4244,False,24.3904,24.3904,reg,3628 @@ -249,3 +246,6 @@ HBANN,2018-05-31,25.4400,25.5100,False,25.4300,25.5000,reg,3270 HBANN,2018-06-01,25.4800,25.5200,False,25.4600,25.5195,reg,18312 HBANN,2018-06-04,25.5200,25.5200,False,25.4606,25.5095,reg,6075 HBANN,2018-06-05,25.5320,25.7600,False,25.3800,25.5000,reg,32957 +HBANN,2018-06-06,25.5349,25.6000,False,25.4600,25.4600,reg,3936 +HBANN,2018-06-07,25.6938,25.7200,False,25.6938,25.7100,reg,7001 +HBANN,2018-06-08,25.7189,25.7189,False,25.7189,25.7189,reg,168 diff --git a/company_library/HBANO.csv b/company_library/HBANO.csv index 3449276c..0f2959f8 100644 --- a/company_library/HBANO.csv +++ b/company_library/HBANO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBANO,2017-06-06,25.6616,25.7278,False,25.6050,25.6050,reg,13992 -HBANO,2017-06-07,25.6900,25.7288,False,25.5577,25.6333,reg,19886 -HBANO,2017-06-08,25.5483,25.6995,False,25.4633,25.6995,reg,21527 HBANO,2017-06-09,25.4160,25.5747,False,25.4160,25.4822,reg,14353 HBANO,2017-06-12,25.5105,25.5577,False,25.2837,25.4255,reg,31764 HBANO,2017-06-13,25.5105,25.5577,False,25.3688,25.5577,reg,10115 @@ -249,3 +246,6 @@ HBANO,2018-05-31,26.4100,26.4300,False,26.2500,26.4300,reg,27354 HBANO,2018-06-01,26.5600,26.5600,False,26.3450,26.3500,reg,20011 HBANO,2018-06-04,26.5800,26.5900,False,26.3900,26.5400,reg,22855 HBANO,2018-06-05,26.7900,26.8100,False,26.5300,26.5500,reg,64219 +HBANO,2018-06-06,26.8000,26.8500,False,26.6600,26.6600,reg,31905 +HBANO,2018-06-07,26.7900,26.8100,False,26.7100,26.7100,reg,22820 +HBANO,2018-06-08,26.7100,26.7800,False,26.6843,26.7300,reg,15049 diff --git a/company_library/HBCP.csv b/company_library/HBCP.csv index 91f73eb2..0f0e77e4 100644 --- a/company_library/HBCP.csv +++ b/company_library/HBCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBCP,2017-06-06,35.2087,35.4256,False,34.5385,34.5385,reg,3261 -HBCP,2017-06-07,35.2482,35.5339,False,34.5089,34.5089,reg,6474 -HBCP,2017-06-08,36.4408,36.4704,False,34.6329,34.6329,reg,12893 HBCP,2017-06-09,38.1264,38.3432,False,36.4507,36.4704,reg,10942 HBCP,2017-06-12,38.7572,40.1273,False,36.4803,38.3826,reg,24989 HBCP,2017-06-13,38.8163,39.3585,False,38.6389,38.7572,reg,21860 @@ -249,3 +246,6 @@ HBCP,2018-05-31,44.0200,44.2300,False,43.6000,43.7300,reg,27464 HBCP,2018-06-01,44.8800,44.9200,False,44.0850,44.2100,reg,14115 HBCP,2018-06-04,44.8700,45.0000,False,44.3000,44.8700,reg,7476 HBCP,2018-06-05,44.9100,45.2500,False,44.7000,44.8000,reg,15238 +HBCP,2018-06-06,45.2500,45.2500,False,44.4600,44.5000,reg,22057 +HBCP,2018-06-07,45.3200,45.8700,False,44.7300,45.2500,reg,6901 +HBCP,2018-06-08,46.0200,46.2400,False,45.2500,45.2500,reg,21621 diff --git a/company_library/HBHC.csv b/company_library/HBHC.csv deleted file mode 100644 index 1846323d..00000000 --- a/company_library/HBHC.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBHC,2017-05-24,46.9023,47.2454,False,46.4367,47.0493,reg,407963 -HBHC,2017-05-25,46.5592,47.4414,False,46.4122,47.0003,reg,399408 -HBHC,2017-05-26,45.9711,46.4122,False,45.7261,46.4122,reg,362543 -HBHC,2017-05-30,45.6280,45.8241,False,44.8439,45.7751,reg,448931 -HBHC,2017-05-31,45.2850,45.7261,False,44.5988,45.7261,reg,668105 -HBHC,2017-06-01,46.6053,46.6545,False,45.1273,45.7185,reg,475636 -HBHC,2017-06-02,46.3590,47.0487,False,45.7185,46.1619,reg,522540 -HBHC,2017-06-05,46.3590,47.0979,False,46.3097,46.4082,reg,391130 -HBHC,2017-06-06,46.0141,46.4575,False,45.3736,45.9648,reg,453856 -HBHC,2017-06-07,46.2112,46.6545,False,45.9648,46.3097,reg,553557 -HBHC,2017-06-08,47.9847,48.7237,False,46.1126,46.2604,reg,698381 -HBHC,2017-06-09,49.8075,50.2017,False,48.2310,48.4281,reg,1144556 -HBHC,2017-06-12,49.4134,50.6943,False,49.0193,50.0539,reg,798374 -HBHC,2017-06-13,48.7730,52.1624,False,48.3296,49.5612,reg,803083 -HBHC,2017-06-14,48.6744,48.7237,False,47.5413,48.4774,reg,855662 -HBHC,2017-06-15,48.5266,49.0193,False,47.7877,48.0340,reg,440729 -HBHC,2017-06-16,47.9355,48.4281,False,47.4921,48.2803,reg,2341254 -HBHC,2017-06-19,48.3788,48.9700,False,48.0833,48.1325,reg,503268 -HBHC,2017-06-20,46.6545,48.2310,False,46.6053,48.2310,reg,810223 -HBHC,2017-06-21,45.5214,46.9009,False,45.3736,46.7038,reg,763678 -HBHC,2017-06-22,45.3736,45.7678,False,45.0780,45.4722,reg,435503 -HBHC,2017-06-23,45.2751,45.7678,False,45.1766,45.7185,reg,552452 -HBHC,2017-06-26,45.6200,46.0141,False,45.1273,45.3736,reg,295784 -HBHC,2017-06-27,45.9156,46.6053,False,45.7678,45.9156,reg,465282 -HBHC,2017-06-28,46.9501,47.1965,False,46.2358,46.2604,reg,522678 -HBHC,2017-06-29,48.0833,48.6252,False,47.8369,48.1325,reg,910722 -HBHC,2017-06-30,48.2803,48.6005,False,47.6891,48.3296,reg,626325 -HBHC,2017-07-05,49.3149,49.5859,False,48.3788,49.1671,reg,488054 -HBHC,2017-07-06,48.7237,49.6598,False,48.6005,49.1671,reg,503403 -HBHC,2017-07-07,49.1178,49.2164,False,48.3788,49.0193,reg,345173 -HBHC,2017-07-10,48.9208,49.5120,False,48.4774,48.9700,reg,429717 -HBHC,2017-07-11,49.1178,49.2164,False,48.2803,49.0193,reg,636227 -HBHC,2017-07-12,49.2164,49.6105,False,48.7976,48.9700,reg,475610 -HBHC,2017-07-13,49.4627,49.4627,False,48.8222,49.4627,reg,439564 -HBHC,2017-07-14,49.3149,49.6598,False,48.5513,48.8715,reg,473656 -HBHC,2017-07-17,49.0686,49.3888,False,48.7730,49.1671,reg,484124 -HBHC,2017-07-18,49.0193,49.3642,False,48.5266,48.7237,reg,714130 -HBHC,2017-07-19,45.8170,47.7877,False,45.6200,47.2950,reg,1754949 -HBHC,2017-07-20,46.0141,46.1619,False,45.4229,45.7678,reg,1008254 -HBHC,2017-07-21,45.5707,46.4082,False,45.1273,46.3097,reg,845442 -HBHC,2017-07-24,46.0141,46.0141,False,45.2751,45.5214,reg,580402 -HBHC,2017-07-25,46.8023,47.2457,False,46.5314,46.7038,reg,819567 -HBHC,2017-07-26,45.8170,46.8516,False,45.7431,46.8516,reg,411170 -HBHC,2017-07-27,45.9648,46.4757,False,45.7431,45.9156,reg,498134 -HBHC,2017-07-28,45.5707,45.9648,False,45.2850,45.8170,reg,399013 -HBHC,2017-07-31,45.3244,45.9648,False,45.3244,45.7678,reg,440750 -HBHC,2017-08-01,45.5707,45.7185,False,45.1766,45.6692,reg,464620 -HBHC,2017-08-02,45.5214,45.6692,False,45.0288,45.5707,reg,361593 -HBHC,2017-08-03,44.9795,45.5707,False,44.9549,45.2751,reg,323619 -HBHC,2017-08-04,45.5214,46.0141,False,45.1766,45.4229,reg,316203 -HBHC,2017-08-07,45.3244,45.5707,False,45.2012,45.5707,reg,324244 -HBHC,2017-08-08,45.3244,46.2112,False,44.9303,45.2751,reg,378028 -HBHC,2017-08-09,44.4376,45.1273,False,44.3883,44.8317,reg,494284 -HBHC,2017-08-10,42.9104,44.2405,False,42.9104,44.0435,reg,701544 -HBHC,2017-08-11,42.7133,43.4523,False,42.4177,43.2060,reg,522568 -HBHC,2017-08-14,43.7479,43.7971,False,43.2060,43.3538,reg,377974 -HBHC,2017-08-15,43.1074,44.2898,False,43.1074,44.1420,reg,456302 -HBHC,2017-08-16,42.7626,43.6493,False,42.6640,43.2552,reg,520408 -HBHC,2017-08-17,42.3684,43.1321,False,42.3192,42.5655,reg,855215 -HBHC,2017-08-18,42.8118,43.2060,False,41.9250,41.9743,reg,560194 -HBHC,2017-08-21,43.4030,43.6001,False,42.7379,43.2552,reg,677328 -HBHC,2017-08-22,43.2060,43.7971,False,43.0582,43.6493,reg,563277 -HBHC,2017-08-23,43.1567,43.5508,False,42.6640,42.6640,reg,377175 -HBHC,2017-08-24,43.4030,43.6001,False,42.9394,43.4523,reg,351381 -HBHC,2017-08-25,43.7971,44.0927,False,43.4030,43.5015,reg,217282 -HBHC,2017-08-28,43.5508,44.0435,False,43.3538,43.8957,reg,305592 -HBHC,2017-08-29,43.0582,43.2799,False,42.7626,42.8118,reg,407065 -HBHC,2017-08-30,43.4030,43.7971,False,43.0335,43.2060,reg,451573 -HBHC,2017-08-31,43.5417,43.8627,False,43.3436,43.7399,reg,396204 -HBHC,2017-09-01,43.9380,44.1857,False,43.3931,43.5913,reg,345825 -HBHC,2017-09-05,42.0557,43.6903,False,42.0061,43.5913,reg,519748 -HBHC,2017-09-06,42.1052,42.6748,False,41.8080,42.3529,reg,428665 -HBHC,2017-09-07,40.8173,42.0061,False,40.6687,41.8575,reg,615547 -HBHC,2017-09-08,41.4612,41.7584,False,40.7677,40.7677,reg,542324 -HBHC,2017-09-11,42.6501,42.9473,False,41.9070,42.2538,reg,840071 -HBHC,2017-09-12,43.4426,43.4922,False,42.7987,42.7987,reg,633028 -HBHC,2017-09-13,43.5417,43.6656,False,43.1950,43.4922,reg,527076 -HBHC,2017-09-14,43.0959,43.9380,False,42.9968,43.7399,reg,438654 -HBHC,2017-09-15,43.2940,43.4426,False,42.8978,43.0959,reg,1033651 -HBHC,2017-09-18,44.4334,44.5324,False,43.4426,43.4426,reg,440418 -HBHC,2017-09-19,44.6810,45.0525,False,44.2847,44.2847,reg,464918 -HBHC,2017-09-20,45.0278,45.2309,False,43.8885,44.5820,reg,848183 -HBHC,2017-09-21,45.2755,45.5231,False,44.8296,45.0773,reg,429435 -HBHC,2017-09-22,45.5231,45.6222,False,44.9287,45.1764,reg,384816 -HBHC,2017-09-25,45.6717,45.9194,False,45.3745,45.3745,reg,395780 -HBHC,2017-09-26,46.0185,46.4643,False,45.5727,45.9690,reg,409427 -HBHC,2017-09-27,47.7027,48.0494,False,46.4643,46.8111,reg,616792 -HBHC,2017-09-28,47.9999,48.1981,False,47.0340,47.6532,reg,554844 -HBHC,2017-09-29,47.9999,48.5448,False,47.9008,47.9008,reg,513322 -HBHC,2017-10-02,48.7925,48.8916,False,47.7027,47.9008,reg,526380 -HBHC,2017-10-03,48.6934,49.0897,False,48.1485,48.9906,reg,520032 -HBHC,2017-10-04,48.0990,48.7429,False,47.9751,48.6439,reg,299624 -HBHC,2017-10-05,48.2971,48.6934,False,47.8929,48.2476,reg,470242 -HBHC,2017-10-06,48.1981,48.8916,False,47.9751,48.5943,reg,324815 -HBHC,2017-10-09,48.3467,48.4144,False,47.9504,48.2476,reg,247631 -HBHC,2017-10-10,48.7429,48.9163,False,48.2476,48.4457,reg,529894 -HBHC,2017-10-11,48.5943,49.0402,False,48.2971,48.7925,reg,319193 -HBHC,2017-10-12,48.3467,48.7925,False,48.0990,48.6934,reg,304673 -HBHC,2017-10-13,47.7027,48.6439,False,47.7027,48.0990,reg,487916 -HBHC,2017-10-16,48.5448,48.8420,False,48.0494,48.0494,reg,394120 -HBHC,2017-10-17,47.8513,48.6439,False,47.5541,48.5943,reg,699886 -HBHC,2017-10-18,48.6934,49.0402,False,48.1503,49.0402,reg,621875 -HBHC,2017-10-19,50.1299,50.1795,False,48.1485,48.3467,reg,532105 -HBHC,2017-10-20,49.9813,50.9720,False,49.6841,50.7739,reg,589587 -HBHC,2017-10-23,49.1392,49.7832,False,49.0649,49.7832,reg,506204 -HBHC,2017-10-24,49.5850,49.9318,False,49.4860,49.4860,reg,312633 -HBHC,2017-10-25,49.0402,49.6346,False,48.6934,49.6346,reg,623245 -HBHC,2017-10-26,49.7337,49.8327,False,48.8420,49.0402,reg,643119 -HBHC,2017-10-27,49.8327,50.2290,False,49.4364,49.6841,reg,351040 -HBHC,2017-10-30,48.4953,49.5355,False,48.2971,49.5355,reg,371333 -HBHC,2017-10-31,48.2971,48.9659,False,48.2476,48.5448,reg,469679 -HBHC,2017-11-01,48.0990,49.2383,False,47.9008,48.7925,reg,545079 -HBHC,2017-11-02,48.7925,49.1888,False,47.9999,48.1485,reg,368477 -HBHC,2017-11-03,48.5448,48.9906,False,48.3467,48.7429,reg,401081 -HBHC,2017-11-06,48.1981,48.6934,False,48.0990,48.3962,reg,221196 -HBHC,2017-11-07,46.8606,48.5448,False,46.4643,48.0494,reg,588800 -HBHC,2017-11-08,46.8111,46.8606,False,46.2166,46.5138,reg,425313 -HBHC,2017-11-09,46.2662,47.0092,False,45.7460,46.2662,reg,415786 -HBHC,2017-11-10,46.6625,47.0587,False,46.2662,46.3652,reg,460311 -HBHC,2017-11-13,47.6532,47.8018,False,46.0185,46.2166,reg,350064 -HBHC,2017-11-14,47.7522,48.0990,False,47.4055,47.4055,reg,275996 -HBHC,2017-11-15,47.9504,48.3219,False,46.9597,47.0587,reg,475607 -HBHC,2017-11-16,47.8513,48.3467,False,47.7275,48.2476,reg,333355 -HBHC,2017-11-17,48.0990,48.2476,False,46.8111,47.5046,reg,292870 -HBHC,2017-11-20,48.7429,48.7429,False,47.9504,48.1981,reg,286566 -HBHC,2017-11-21,49.0402,49.0402,False,48.6934,48.9411,reg,443220 -HBHC,2017-11-22,48.5448,49.3374,False,48.4953,49.0402,reg,316386 -HBHC,2017-11-27,48.3962,48.7429,False,48.0990,48.1981,reg,468408 -HBHC,2017-11-28,50.1795,50.2290,False,48.3962,48.6439,reg,903564 -HBHC,2017-11-29,51.9628,52.0123,False,50.4767,50.5262,reg,748603 -HBHC,2017-11-30,50.8730,52.8544,False,50.8234,52.3095,reg,699925 -HBHC,2017-12-01,50.9225,50.9720,False,48.7429,50.9720,reg,638569 -HBHC,2017-12-04,50.9126,52.8037,False,50.8678,51.8581,reg,679154 -HBHC,2017-12-05,49.8674,51.2112,False,49.7679,51.2112,reg,664078 -HBHC,2017-12-06,49.6684,50.3651,False,49.4693,49.7679,reg,359900 -HBHC,2017-12-07,50.2158,50.6139,False,49.4693,49.6186,reg,685861 -HBHC,2017-12-08,49.8674,50.4646,False,49.6435,50.4646,reg,361702 -HBHC,2017-12-11,48.9716,49.7430,False,48.8223,49.7181,reg,368399 -HBHC,2017-12-12,49.4693,50.0665,False,48.7775,49.2204,reg,505257 -HBHC,2017-12-13,49.3200,50.0167,False,49.1707,49.3200,reg,487975 -HBHC,2017-12-14,48.4242,49.6932,False,48.1256,49.4693,reg,484515 -HBHC,2017-12-15,49.7679,50.6139,False,48.5414,48.5735,reg,1575573 -HBHC,2017-12-18,50.5144,50.6637,False,49.8923,50.1660,reg,404421 -HBHC,2017-12-19,50.5144,51.0121,False,49.6186,50.7135,reg,520254 -HBHC,2017-12-20,50.4149,51.2112,False,50.0665,51.1116,reg,465243 -HBHC,2017-12-21,51.0619,51.1863,False,50.3651,50.4646,reg,349557 -HBHC,2017-12-22,50.5144,51.1116,False,50.2158,50.9623,reg,296679 -HBHC,2017-12-26,50.2158,50.7135,False,50.0167,50.5144,reg,241141 -HBHC,2017-12-27,50.0167,50.9126,False,50.0167,50.9126,reg,386338 -HBHC,2017-12-28,50.2158,50.4646,False,49.9172,50.4646,reg,282081 -HBHC,2017-12-29,49.2702,50.2815,False,49.2702,50.1660,reg,439416 -HBHC,2018-01-02,49.8674,50.2407,False,49.2453,49.5191,reg,632736 -HBHC,2018-01-03,49.8674,50.1660,False,49.3946,49.7679,reg,391878 -HBHC,2018-01-04,50.3651,50.9623,False,50.2656,50.5642,reg,630480 -HBHC,2018-01-05,51.0619,51.1116,False,50.1660,50.6637,reg,505349 -HBHC,2018-01-08,51.4102,51.5098,False,50.5642,51.0619,reg,568643 -HBHC,2018-01-09,51.7586,52.4305,False,51.6093,51.6093,reg,746616 -HBHC,2018-01-10,52.8535,53.8737,False,51.8084,51.8581,reg,1052563 -HBHC,2018-01-11,53.6498,53.6498,False,52.9033,52.9530,reg,595759 -HBHC,2018-01-12,53.5005,54.2968,False,53.4507,53.9484,reg,534856 -HBHC,2018-01-16,53.3014,54.2470,False,53.1023,53.9982,reg,615247 -HBHC,2018-01-17,54.1972,54.2968,False,53.2516,53.6000,reg,651279 -HBHC,2018-01-18,55.5907,55.8893,False,54.0977,54.0977,reg,1131560 -HBHC,2018-01-19,55.8396,55.8893,False,55.2921,55.5907,reg,489974 -HBHC,2018-01-22,55.6405,55.9391,False,55.0931,55.9391,reg,381609 -HBHC,2018-01-23,55.2424,55.5907,False,54.6949,55.3419,reg,483268 -HBHC,2018-01-24,54.4958,55.6903,False,54.4461,55.6903,reg,677776 -HBHC,2018-01-25,54.6949,54.9935,False,54.1475,54.8442,reg,601681 -HBHC,2018-01-26,54.9438,54.9935,False,54.0977,54.8940,reg,403291 -HBHC,2018-01-29,54.4461,55.2672,False,54.3963,54.9438,reg,442932 -HBHC,2018-01-30,53.7493,54.4461,False,53.6996,54.0977,reg,598097 -HBHC,2018-01-31,53.4507,54.5705,False,53.3263,53.8986,reg,665774 -HBHC,2018-02-01,54.5456,54.5456,False,50.2755,53.1521,reg,411651 -HBHC,2018-02-02,54.0977,54.7944,False,53.6498,54.2968,reg,606029 -HBHC,2018-02-05,52.0074,54.1972,False,51.6093,53.4507,reg,686824 -HBHC,2018-02-06,52.8535,53.0526,False,50.2158,50.7632,reg,1108533 -HBHC,2018-02-07,53.1521,53.4756,False,52.3558,52.5549,reg,459111 -HBHC,2018-02-08,50.8379,53.9484,False,50.8130,53.2019,reg,618566 -HBHC,2018-02-09,51.6591,52.0323,False,50.0416,51.6093,reg,624346 -HBHC,2018-02-12,51.4600,52.2065,False,51.1116,51.8581,reg,670635 -HBHC,2018-02-13,51.7586,52.0074,False,50.9623,51.2112,reg,356598 -HBHC,2018-02-14,53.0526,53.1521,False,51.3605,51.3605,reg,470777 -HBHC,2018-02-15,53.2019,53.4507,False,52.6202,53.3014,reg,412572 -HBHC,2018-02-16,53.6498,53.7493,False,52.8037,52.8535,reg,412820 -HBHC,2018-02-20,52.7540,53.9982,False,52.6047,53.4009,reg,478112 -HBHC,2018-02-21,53.4009,54.0479,False,52.5718,52.9033,reg,447923 -HBHC,2018-02-22,52.4056,53.8489,False,52.2065,53.5503,reg,564687 -HBHC,2018-02-23,53.0526,53.2765,False,52.2563,53.1521,reg,489944 -HBHC,2018-02-26,53.5503,53.6249,False,52.4554,53.3512,reg,829067 -HBHC,2018-02-27,52.0572,54.0977,False,52.0572,53.3014,reg,567608 -HBHC,2018-02-28,51.4600,52.7788,False,51.4102,52.3558,reg,515254 -HBHC,2018-03-01,51.4600,52.0572,False,50.8628,51.3605,reg,504866 -HBHC,2018-03-02,52.7000,52.9000,False,50.6500,50.9500,reg,653663 -HBHC,2018-03-05,53.5000,53.7500,False,51.5500,52.2500,reg,533018 -HBHC,2018-03-06,54.3000,54.4000,False,53.0000,53.7500,reg,385546 -HBHC,2018-03-07,55.1000,55.3750,False,53.7500,53.7500,reg,668291 -HBHC,2018-03-08,54.4500,55.6000,False,53.8000,55.3500,reg,318366 -HBHC,2018-03-09,55.6500,55.7000,False,54.6500,55.2000,reg,331263 -HBHC,2018-03-12,55.7500,55.9500,False,55.2250,55.6500,reg,369610 -HBHC,2018-03-13,55.7000,56.1000,False,55.3000,55.9500,reg,434656 -HBHC,2018-03-14,54.6500,56.1000,False,54.3750,55.7000,reg,471494 -HBHC,2018-03-15,55.3000,55.3500,False,54.5500,54.9000,reg,473537 -HBHC,2018-03-16,55.6500,56.4000,False,55.3000,55.3000,reg,1500091 -HBHC,2018-03-19,54.8500,55.7000,False,54.2500,55.4500,reg,516754 -HBHC,2018-03-20,54.6000,55.2500,False,54.5000,55.0500,reg,429678 -HBHC,2018-03-21,54.4500,55.1000,False,54.2500,54.7000,reg,566693 -HBHC,2018-03-22,52.2000,54.3900,False,52.1000,54.0000,reg,561341 -HBHC,2018-03-23,50.4000,52.6000,False,50.3000,52.5000,reg,493675 -HBHC,2018-03-26,52.2000,52.2750,False,50.2500,51.2500,reg,1286085 -HBHC,2018-03-27,50.6000,52.3500,False,50.1000,52.2500,reg,496430 -HBHC,2018-03-28,51.4500,51.8000,False,49.9050,50.7000,reg,484253 -HBHC,2018-03-29,51.7000,52.1500,False,51.3000,51.5500,reg,450652 -HBHC,2018-04-02,50.6000,51.9000,False,50.1500,51.6500,reg,631011 -HBHC,2018-04-03,51.6000,51.8500,False,45.7550,45.7550,reg,776829 -HBHC,2018-04-04,52.3000,52.5500,False,50.7253,50.8000,reg,588015 -HBHC,2018-04-05,52.6500,52.8000,False,51.5750,52.8000,reg,317600 -HBHC,2018-04-06,50.9500,52.3500,False,50.1750,51.8500,reg,584184 -HBHC,2018-04-09,51.2500,52.5000,False,51.2500,51.4500,reg,524565 -HBHC,2018-04-10,52.4500,52.5500,False,51.5500,52.0500,reg,573625 -HBHC,2018-04-11,52.1500,52.3250,False,51.7500,52.1000,reg,322740 -HBHC,2018-04-12,53.1000,53.6000,False,51.8500,52.5000,reg,353932 -HBHC,2018-04-13,52.2500,53.5000,False,51.8750,53.5000,reg,372326 -HBHC,2018-04-16,52.6500,52.8500,False,52.0500,52.6000,reg,298438 -HBHC,2018-04-17,51.5000,52.9500,False,51.3000,52.9500,reg,650661 -HBHC,2018-04-18,48.5000,50.4000,False,47.6550,50.4000,reg,2367047 -HBHC,2018-04-19,48.4500,49.2000,False,47.7000,48.0000,reg,1839849 -HBHC,2018-04-20,48.3500,48.9500,False,48.2250,48.4000,reg,676237 -HBHC,2018-04-23,49.3500,49.4250,False,48.4500,48.4500,reg,856094 -HBHC,2018-04-24,49.8500,50.3000,False,48.5500,49.6500,reg,795640 -HBHC,2018-04-25,49.2500,49.8000,False,49.0000,49.6500,reg,558375 -HBHC,2018-04-26,49.1000,49.6500,False,49.0500,49.1000,reg,445952 -HBHC,2018-04-27,49.6000,49.9000,False,48.8500,48.8500,reg,565536 -HBHC,2018-04-30,48.8500,49.8500,False,48.8500,49.8500,reg,461959 -HBHC,2018-05-01,49.2500,49.5000,False,48.2000,48.6000,reg,476322 -HBHC,2018-05-02,49.5500,50.2500,False,48.9500,49.0000,reg,540293 -HBHC,2018-05-03,49.1500,49.6000,False,48.5000,49.2000,reg,385192 -HBHC,2018-05-04,49.8500,50.5500,False,48.7000,48.8500,reg,525398 -HBHC,2018-05-07,50.7000,51.2500,False,49.9500,50.1000,reg,511241 -HBHC,2018-05-08,50.9250,51.4500,False,50.5500,51.4000,reg,360326 -HBHC,2018-05-09,51.4500,51.9000,False,50.8500,51.2000,reg,363064 -HBHC,2018-05-10,51.4500,51.6000,False,50.8500,51.3500,reg,468553 -HBHC,2018-05-11,51.3000,51.8000,False,51.2000,51.5500,reg,391840 -HBHC,2018-05-14,51.4000,51.6500,False,51.1500,51.5500,reg,527285 -HBHC,2018-05-15,51.9500,52.2250,False,51.1500,51.1500,reg,588088 -HBHC,2018-05-16,51.9000,52.3500,False,51.6500,51.9500,reg,584724 -HBHC,2018-05-17,52.2500,52.3500,False,51.5500,51.8000,reg,427983 -HBHC,2018-05-18,51.8000,52.5000,False,51.7750,52.5000,reg,909125 -HBHC,2018-05-21,52.6500,53.0000,False,51.9500,52.0000,reg,486528 -HBHC,2018-05-22,52.5000,52.9500,False,52.2000,52.6500,reg,411571 -HBHC,2018-05-23,51.7500,52.5000,False,51.6500,52.4000,reg,521554 diff --git a/company_library/HBHCL.csv b/company_library/HBHCL.csv deleted file mode 100644 index b1c1f397..00000000 --- a/company_library/HBHCL.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBHCL,2017-05-24,26.3300,26.3300,False,26.2358,26.2500,reg,1704 -HBHCL,2017-05-25,26.3616,26.4200,False,26.3200,26.3400,reg,7729 -HBHCL,2017-05-26,26.4300,26.4500,False,26.4000,26.4500,reg,2753 -HBHCL,2017-05-30,26.0200,26.0750,False,25.8600,25.8600,reg,4383 -HBHCL,2017-05-31,26.0000,26.0000,False,25.8700,25.8700,reg,1738 -HBHCL,2017-06-01,25.7500,26.0700,False,25.5800,26.0700,reg,4934 -HBHCL,2017-06-02,25.8642,25.8642,False,25.7000,25.7000,reg,1261 -HBHCL,2017-06-05,25.8800,25.9600,False,25.7500,25.9600,reg,4131 -HBHCL,2017-06-06,25.8200,25.9500,False,25.7100,25.7100,reg,1907 -HBHCL,2017-06-07,25.8400,25.8514,False,25.7100,25.7100,reg,2780 -HBHCL,2017-06-08,25.8547,25.8550,False,25.8019,25.8019,reg,866 -HBHCL,2017-06-09,25.9400,25.9500,False,25.8200,25.8200,reg,1796 -HBHCL,2017-06-12,25.9400,25.9600,False,25.8013,25.8013,reg,4745 -HBHCL,2017-06-13,25.9500,25.9500,False,25.9131,25.9136,reg,2008 -HBHCL,2017-06-14,26.2902,26.3000,False,25.7600,25.7600,reg,4560 -HBHCL,2017-06-15,26.1612,26.4800,False,26.0000,26.4800,reg,3748 -HBHCL,2017-06-16,25.9501,25.9501,False,25.9501,25.9501,reg,1119 -HBHCL,2017-06-19,26.0500,26.2600,False,26.0500,26.0500,reg,4021 -HBHCL,2017-06-20,25.9241,25.9499,False,25.8618,25.9200,reg,1648 -HBHCL,2017-06-21,26.0400,26.0400,False,25.8900,25.9500,reg,2246 -HBHCL,2017-06-22,25.9860,26.0268,False,25.9800,25.9992,reg,1434 -HBHCL,2017-06-23,26.1600,26.3475,False,26.1000,26.1100,reg,3605 -HBHCL,2017-06-26,26.4699,26.4699,False,26.1900,26.2000,reg,5000 -HBHCL,2017-06-27,26.4600,26.6500,False,26.4500,26.4700,reg,23987 -HBHCL,2017-06-28,26.4701,26.6000,False,26.4701,26.6000,reg,9926 -HBHCL,2017-06-29,26.5200,26.5200,False,26.3300,26.4300,reg,3284 -HBHCL,2017-06-30,26.5691,26.5899,False,26.3410,26.4800,reg,9056 -HBHCL,2017-07-05,26.3800,26.3800,False,26.0710,26.1310,reg,2870 -HBHCL,2017-07-06,26.4000,26.4899,False,26.3400,26.4000,reg,2731 -HBHCL,2017-07-07,26.5500,26.6179,False,26.2200,26.4400,reg,15331 -HBHCL,2017-07-10,26.6300,26.6300,False,26.0501,26.5000,reg,4938 -HBHCL,2017-07-11,26.7300,26.7300,False,26.2401,26.3400,reg,1575 -HBHCL,2017-07-12,26.5300,26.5300,False,26.3200,26.4300,reg,1585 -HBHCL,2017-07-13,26.2800,26.5621,False,26.1910,26.4750,reg,2825 -HBHCL,2017-07-14,26.1800,26.5003,False,26.0610,26.3000,reg,4728 -HBHCL,2017-07-17,26.4700,26.4700,False,26.2773,26.3600,reg,1119 -HBHCL,2017-07-18,26.5491,26.5491,False,26.4400,26.4400,reg,1881 -HBHCL,2017-07-19,26.4900,26.5032,False,26.4900,26.5032,reg,1839 -HBHCL,2017-07-20,26.4300,26.4300,False,26.1600,26.1600,reg,1761 -HBHCL,2017-07-21,26.2600,26.4200,False,26.2100,26.4200,reg,2262 -HBHCL,2017-07-24,26.1000,26.1800,False,26.0000,26.1800,reg,1583 -HBHCL,2017-07-25,26.1300,26.1300,False,26.0400,26.0400,reg,1544 -HBHCL,2017-07-26,26.0000,26.1100,False,25.9000,25.9200,reg,4801 -HBHCL,2017-07-27,26.0199,26.0199,False,25.8700,25.9676,reg,4493 -HBHCL,2017-07-28,26.0000,26.1700,False,25.8500,25.8500,reg,5070 -HBHCL,2017-07-31,26.2500,26.2500,False,25.9001,25.9001,reg,7115 -HBHCL,2017-08-01,26.4912,26.4912,False,26.3200,26.3200,reg,4648 -HBHCL,2017-08-02,26.2700,26.2912,False,26.2600,26.2912,reg,3926 -HBHCL,2017-08-03,26.2700,26.4100,False,25.9700,25.9700,reg,2309 -HBHCL,2017-08-04,26.2900,26.2900,False,26.2500,26.2500,reg,2334 -HBHCL,2017-08-07,26.1511,26.2500,False,26.0839,26.2200,reg,7078 -HBHCL,2017-08-08,26.1200,26.1319,False,25.9500,25.9500,reg,5289 -HBHCL,2017-08-09,25.9865,26.1600,False,25.9500,26.1100,reg,6805 -HBHCL,2017-08-10,25.9000,26.2800,False,25.9000,25.9900,reg,6564 -HBHCL,2017-08-11,26.2400,26.4099,False,25.9100,25.9100,reg,10246 -HBHCL,2017-08-14,26.3415,26.3415,False,26.1500,26.1500,reg,3106 -HBHCL,2017-08-15,26.4300,26.5000,False,26.2500,26.5000,reg,5629 -HBHCL,2017-08-16,26.2699,26.4499,False,26.2401,26.2715,reg,4347 -HBHCL,2017-08-17,25.9810,26.2699,False,25.9000,26.1000,reg,8030 -HBHCL,2017-08-18,25.9300,26.0000,False,25.8077,25.9400,reg,14037 -HBHCL,2017-08-21,25.9600,26.1700,False,25.9000,25.9900,reg,2252 -HBHCL,2017-08-22,26.1500,26.2700,False,26.0501,26.2700,reg,5377 -HBHCL,2017-08-23,26.1100,26.2400,False,25.9201,26.0500,reg,5300 -HBHCL,2017-08-24,26.2601,26.2700,False,26.1200,26.1200,reg,1517 -HBHCL,2017-08-25,26.1401,26.2800,False,26.1401,26.2500,reg,6426 -HBHCL,2017-08-28,25.9101,26.0900,False,25.9101,26.0900,reg,889 -HBHCL,2017-08-29,26.2400,26.3000,False,25.9900,25.9900,reg,7210 -HBHCL,2017-08-30,26.0500,26.1084,False,26.0200,26.1000,reg,4812 -HBHCL,2017-08-31,26.0799,26.1572,False,26.0500,26.0500,reg,4413 -HBHCL,2017-09-01,26.1000,26.1500,False,26.0901,26.1500,reg,1833 -HBHCL,2017-09-05,25.9500,26.3400,False,25.7865,26.3400,reg,13623 -HBHCL,2017-09-06,26.0000,26.1000,False,25.8062,26.1000,reg,2335 -HBHCL,2017-09-07,25.8400,25.9500,False,25.8100,25.9500,reg,4176 -HBHCL,2017-09-08,25.7964,25.9778,False,25.7800,25.7800,reg,4277 -HBHCL,2017-09-11,26.0600,26.2300,False,25.7877,25.9000,reg,10751 -HBHCL,2017-09-12,26.0900,26.2000,False,26.0000,26.2000,reg,1986 -HBHCL,2017-09-13,25.8300,26.0720,False,25.8200,26.0000,reg,7498 -HBHCL,2017-09-14,25.9983,26.0786,False,25.8000,25.8000,reg,3844 -HBHCL,2017-09-15,26.1000,26.1699,False,25.8579,26.0100,reg,14846 -HBHCL,2017-09-18,25.8701,26.1599,False,25.8600,26.1000,reg,6967 -HBHCL,2017-09-19,25.7500,26.1338,False,25.7400,25.9100,reg,15892 -HBHCL,2017-09-20,25.9200,25.9200,False,25.6617,25.7000,reg,2569 -HBHCL,2017-09-21,25.8323,25.9498,False,25.8000,25.8100,reg,10327 -HBHCL,2017-09-22,25.9900,26.0700,False,25.7600,25.7600,reg,5348 -HBHCL,2017-09-25,25.8700,25.9100,False,25.6000,25.8700,reg,5357 -HBHCL,2017-09-26,25.8600,25.9399,False,25.8000,25.8100,reg,5452 -HBHCL,2017-09-27,25.8300,25.9200,False,25.7500,25.8200,reg,4121 -HBHCL,2017-09-28,25.7100,25.8499,False,25.6776,25.6800,reg,15589 -HBHCL,2017-09-29,25.6400,25.7790,False,25.5600,25.6500,reg,11097 -HBHCL,2017-10-02,25.5600,25.7800,False,25.5499,25.6000,reg,18012 -HBHCL,2017-10-03,25.6401,25.7500,False,25.6300,25.6300,reg,2919 -HBHCL,2017-10-04,25.6300,25.6790,False,25.5600,25.5600,reg,3795 -HBHCL,2017-10-05,25.7900,25.7900,False,25.6600,25.6800,reg,3565 -HBHCL,2017-10-06,25.4000,25.7300,False,25.3700,25.7300,reg,14893 -HBHCL,2017-10-09,25.2300,25.6000,False,25.1200,25.3701,reg,24965 -HBHCL,2017-10-10,25.3600,25.5800,False,25.2700,25.2900,reg,9430 -HBHCL,2017-10-11,25.6700,25.6700,False,25.3100,25.3400,reg,15529 -HBHCL,2017-10-12,25.8400,25.9600,False,25.4700,25.4700,reg,10252 -HBHCL,2017-10-13,25.9600,25.9600,False,25.7800,25.7800,reg,1004 -HBHCL,2017-10-16,26.0462,26.0462,False,25.8523,25.8523,reg,7058 -HBHCL,2017-10-17,26.1500,26.1700,False,25.8277,25.8700,reg,3743 -HBHCL,2017-10-18,26.1773,26.1773,False,26.0985,26.0985,reg,1278 -HBHCL,2017-10-19,26.2500,26.3035,False,25.9100,25.9100,reg,11886 -HBHCL,2017-10-20,26.3500,26.4699,False,26.0100,26.1500,reg,9044 -HBHCL,2017-10-23,26.1050,26.4500,False,25.9500,26.3200,reg,6099 -HBHCL,2017-10-24,26.1728,26.3700,False,25.9600,26.1500,reg,3477 -HBHCL,2017-10-25,26.3300,26.3300,False,25.7100,25.9500,reg,4517 -HBHCL,2017-10-26,25.8500,25.8500,False,25.8500,25.8500,reg,405 -HBHCL,2017-10-27,25.8100,26.1507,False,25.7233,25.7800,reg,6139 -HBHCL,2017-10-30,26.1501,26.1501,False,25.8200,25.8200,reg,5581 -HBHCL,2017-10-31,26.1650,26.4300,False,26.0000,26.1500,reg,7386 -HBHCL,2017-11-01,26.2200,26.2400,False,25.9879,26.1200,reg,5872 -HBHCL,2017-11-02,26.4900,26.5000,False,25.8650,26.1500,reg,8894 -HBHCL,2017-11-03,26.2100,26.3200,False,26.0600,26.3200,reg,2737 -HBHCL,2017-11-06,26.3642,26.4500,False,26.0000,26.0000,reg,5192 -HBHCL,2017-11-07,26.2500,26.4800,False,26.0501,26.1600,reg,8069 -HBHCL,2017-11-08,26.3593,26.6700,False,26.2100,26.2100,reg,40083 -HBHCL,2017-11-09,26.2423,26.6300,False,26.2100,26.4200,reg,4293 -HBHCL,2017-11-10,26.3400,26.5700,False,26.0818,26.1400,reg,4019 -HBHCL,2017-11-13,26.2870,26.3500,False,26.2870,26.3500,reg,1240 -HBHCL,2017-11-14,26.0391,26.3500,False,26.0391,26.3500,reg,4893 -HBHCL,2017-11-15,26.1200,26.4180,False,26.0700,26.0700,reg,2953 -HBHCL,2017-11-16,26.2400,26.3278,False,26.0400,26.0400,reg,2640 -HBHCL,2017-11-17,26.2760,26.4600,False,26.0800,26.0800,reg,4958 -HBHCL,2017-11-20,26.2301,26.3800,False,26.2100,26.2100,reg,2614 -HBHCL,2017-11-21,26.2500,26.3700,False,26.2300,26.2300,reg,4123 -HBHCL,2017-11-22,26.2500,26.4100,False,26.0600,26.1400,reg,1787 -HBHCL,2017-11-27,26.3574,26.3574,False,26.1400,26.1807,reg,1275 -HBHCL,2017-11-28,26.2500,26.3800,False,26.2400,26.3200,reg,2257 -HBHCL,2017-11-29,26.2800,26.2800,False,26.1100,26.2500,reg,5775 -HBHCL,2017-11-30,25.8500,26.1500,False,25.8500,26.0800,reg,3199 -HBHCL,2017-12-01,25.8700,26.0200,False,25.8500,26.0200,reg,2612 -HBHCL,2017-12-04,25.9600,26.0000,False,25.8518,26.0000,reg,2240 -HBHCL,2017-12-05,25.8234,25.8954,False,25.6400,25.8400,reg,8382 -HBHCL,2017-12-06,25.7900,25.8700,False,25.5900,25.5900,reg,4084 -HBHCL,2017-12-07,25.8100,25.8800,False,25.7100,25.7200,reg,3836 -HBHCL,2017-12-08,25.9200,26.1600,False,25.7200,25.7200,reg,2744 -HBHCL,2017-12-11,25.8000,25.9400,False,25.7300,25.7300,reg,7926 -HBHCL,2017-12-12,25.9800,25.9800,False,25.7100,25.7100,reg,2517 -HBHCL,2017-12-13,26.0500,26.2200,False,25.8000,25.9700,reg,6846 -HBHCL,2017-12-14,26.2400,26.2400,False,25.9200,25.9200,reg,1398 -HBHCL,2017-12-15,25.8300,26.3000,False,25.8300,26.3000,reg,13334 -HBHCL,2017-12-18,25.9200,26.0003,False,25.8325,26.0003,reg,2417 -HBHCL,2017-12-19,26.0700,26.0700,False,25.8500,25.8500,reg,5231 -HBHCL,2017-12-20,26.1900,26.2200,False,25.9600,25.9600,reg,5086 -HBHCL,2017-12-21,25.9500,26.0100,False,25.8428,26.0100,reg,13331 -HBHCL,2017-12-22,25.9200,25.9200,False,25.8500,25.8500,reg,1366 -HBHCL,2017-12-26,25.7000,25.8048,False,25.6000,25.8000,reg,17388 -HBHCL,2017-12-27,25.8500,25.8899,False,25.6500,25.6500,reg,3240 -HBHCL,2017-12-28,25.9800,26.0000,False,25.7600,25.7600,reg,10522 -HBHCL,2017-12-29,26.0701,26.0830,False,25.9000,25.9000,reg,8416 -HBHCL,2018-01-02,25.7434,26.0000,False,25.6700,26.0000,reg,6499 -HBHCL,2018-01-03,25.6000,25.7500,False,25.6000,25.6700,reg,11796 -HBHCL,2018-01-04,25.8800,25.9800,False,25.5100,25.5100,reg,11985 -HBHCL,2018-01-05,25.9020,25.9900,False,25.8100,25.8100,reg,5056 -HBHCL,2018-01-08,25.8700,25.9900,False,25.8100,25.8700,reg,11405 -HBHCL,2018-01-09,25.8801,25.9399,False,25.8200,25.9100,reg,4739 -HBHCL,2018-01-10,25.8490,25.9700,False,25.8000,25.9100,reg,11466 -HBHCL,2018-01-11,25.7700,26.1200,False,25.6900,25.8200,reg,7387 -HBHCL,2018-01-12,25.7100,25.8399,False,25.7100,25.8140,reg,5355 -HBHCL,2018-01-16,25.7467,25.8500,False,25.5900,25.6500,reg,12144 -HBHCL,2018-01-17,25.7250,25.7500,False,25.6800,25.6800,reg,7634 -HBHCL,2018-01-18,25.9201,25.9800,False,25.6500,25.7300,reg,30777 -HBHCL,2018-01-19,25.7000,25.8500,False,25.6700,25.8500,reg,7381 -HBHCL,2018-01-22,25.7000,25.7406,False,25.5500,25.5500,reg,5538 -HBHCL,2018-01-23,25.7500,25.7739,False,25.6700,25.6700,reg,6653 -HBHCL,2018-01-24,25.7800,25.8100,False,25.7000,25.7000,reg,19801 -HBHCL,2018-01-25,26.0000,26.0000,False,25.7000,25.7800,reg,3507 -HBHCL,2018-01-26,26.0000,26.0700,False,25.7000,25.8100,reg,19002 -HBHCL,2018-01-29,26.2500,26.2500,False,25.8305,26.0000,reg,22553 -HBHCL,2018-01-30,26.0401,26.5400,False,26.0401,26.1501,reg,58509 -HBHCL,2018-01-31,26.1000,26.2700,False,26.0400,26.0400,reg,28552 -HBHCL,2018-02-01,26.0600,26.3400,False,26.0600,26.2300,reg,5614 -HBHCL,2018-02-02,25.9000,26.0050,False,25.8700,25.9200,reg,4455 -HBHCL,2018-02-05,25.7300,26.0800,False,25.7000,25.9400,reg,4950 -HBHCL,2018-02-06,25.9500,25.9500,False,25.7300,25.7300,reg,3944 -HBHCL,2018-02-07,25.8000,25.9000,False,25.7300,25.7900,reg,6481 -HBHCL,2018-02-08,25.7000,25.7900,False,25.6200,25.7900,reg,10236 -HBHCL,2018-02-09,25.8300,25.9000,False,25.5301,25.7000,reg,11330 -HBHCL,2018-02-12,25.6500,26.2100,False,25.6400,25.7800,reg,2197 -HBHCL,2018-02-13,25.5200,25.8937,False,25.5200,25.6600,reg,3453 -HBHCL,2018-02-14,25.8000,25.9195,False,25.6106,25.9100,reg,4428 -HBHCL,2018-02-15,25.7600,25.8100,False,25.7300,25.7320,reg,3172 -HBHCL,2018-02-16,25.5800,25.6900,False,25.4600,25.6600,reg,2175 -HBHCL,2018-02-20,25.2700,25.4811,False,25.2562,25.4800,reg,4558 -HBHCL,2018-02-21,25.3542,25.5000,False,25.3500,25.3500,reg,6038 -HBHCL,2018-02-22,25.3100,25.3800,False,25.2700,25.3200,reg,20103 -HBHCL,2018-02-23,25.4000,25.4500,False,25.3600,25.3700,reg,16647 -HBHCL,2018-02-26,25.3350,25.4700,False,25.2100,25.4000,reg,17008 -HBHCL,2018-02-27,25.4200,25.4600,False,25.3000,25.4500,reg,8965 -HBHCL,2018-02-28,25.0600,25.2400,False,25.0000,25.2400,reg,10190 -HBHCL,2018-03-01,25.1100,25.2950,False,25.0000,25.0000,reg,17079 -HBHCL,2018-03-02,25.0900,25.2580,False,25.0900,25.1100,reg,9766 -HBHCL,2018-03-05,25.1000,25.1100,False,25.0001,25.0800,reg,11327 -HBHCL,2018-03-06,25.0600,25.2100,False,25.0400,25.1000,reg,7932 -HBHCL,2018-03-07,25.1100,25.2390,False,25.0500,25.0600,reg,12525 -HBHCL,2018-03-08,25.2900,25.2900,False,25.1100,25.1100,reg,8549 -HBHCL,2018-03-09,25.2900,25.3782,False,25.1210,25.2000,reg,4660 -HBHCL,2018-03-12,25.3300,25.3368,False,25.1700,25.1700,reg,2537 -HBHCL,2018-03-13,25.3200,25.3700,False,25.1900,25.2940,reg,9039 -HBHCL,2018-03-14,25.3856,25.4700,False,25.1100,25.3300,reg,4276 -HBHCL,2018-03-15,25.3890,25.6200,False,25.3500,25.4900,reg,3279 -HBHCL,2018-03-16,25.5300,25.5400,False,25.3487,25.5400,reg,6846 -HBHCL,2018-03-19,25.3900,25.4400,False,25.3500,25.4400,reg,2157 -HBHCL,2018-03-20,25.2766,25.3500,False,25.2435,25.3500,reg,2992 -HBHCL,2018-03-21,25.3480,25.4400,False,25.1900,25.2600,reg,3506 -HBHCL,2018-03-22,25.1735,25.3000,False,25.1735,25.3000,reg,991 -HBHCL,2018-03-23,25.2100,25.3999,False,25.2100,25.3900,reg,6414 -HBHCL,2018-03-26,25.2800,25.3500,False,25.1700,25.2003,reg,6324 -HBHCL,2018-03-27,25.2500,25.3245,False,25.2499,25.2531,reg,6234 -HBHCL,2018-03-28,25.3000,25.3600,False,25.2500,25.2500,reg,2476 -HBHCL,2018-03-29,25.3600,25.4537,False,25.3500,25.4537,reg,3620 -HBHCL,2018-04-02,25.3500,25.6700,False,25.3500,25.6700,reg,7318 -HBHCL,2018-04-03,25.3501,25.5500,False,25.3500,25.5500,reg,4792 -HBHCL,2018-04-04,25.3500,25.4000,False,25.3023,25.3400,reg,2633 -HBHCL,2018-04-05,25.4600,25.4600,False,25.1927,25.4086,reg,2680 -HBHCL,2018-04-06,25.3740,25.4276,False,25.3400,25.4276,reg,1271 -HBHCL,2018-04-09,25.3700,25.4390,False,25.3500,25.3900,reg,2671 -HBHCL,2018-04-10,25.3950,25.4007,False,25.3501,25.4007,reg,3133 -HBHCL,2018-04-11,25.3450,25.4232,False,25.3000,25.4232,reg,3328 -HBHCL,2018-04-12,25.4090,25.4485,False,25.3000,25.3994,reg,4506 -HBHCL,2018-04-13,25.3600,25.4100,False,25.2500,25.2670,reg,2983 -HBHCL,2018-04-16,25.3000,25.3794,False,25.2600,25.2700,reg,1344 -HBHCL,2018-04-17,25.3045,25.3300,False,25.3000,25.3300,reg,5535 -HBHCL,2018-04-18,25.2600,25.4150,False,25.2600,25.2600,reg,1813 -HBHCL,2018-04-19,25.2000,25.3600,False,25.2000,25.2500,reg,3476 -HBHCL,2018-04-20,25.2000,25.2900,False,25.1600,25.1600,reg,4410 -HBHCL,2018-04-23,25.1500,25.2360,False,25.0800,25.1800,reg,8740 -HBHCL,2018-04-24,25.2600,25.2800,False,25.0811,25.1100,reg,2332 -HBHCL,2018-04-25,25.1316,25.1800,False,25.1000,25.1400,reg,1785 -HBHCL,2018-04-26,25.2500,25.2500,False,25.1000,25.1200,reg,6448 -HBHCL,2018-04-27,25.1900,25.2700,False,25.1000,25.1600,reg,2943 -HBHCL,2018-04-30,25.2600,25.3700,False,25.1200,25.3700,reg,2510 -HBHCL,2018-05-01,25.2300,25.2740,False,25.2300,25.2740,reg,1255 -HBHCL,2018-05-02,25.2600,25.3900,False,25.1300,25.1400,reg,9600 -HBHCL,2018-05-03,25.2100,25.2905,False,25.2000,25.2905,reg,834 -HBHCL,2018-05-04,25.3300,25.4866,False,25.1500,25.1500,reg,2036 -HBHCL,2018-05-07,25.2300,25.3000,False,25.2000,25.2000,reg,6495 -HBHCL,2018-05-08,25.2225,25.2500,False,25.1300,25.2000,reg,7818 -HBHCL,2018-05-09,25.2100,25.2786,False,25.1500,25.1600,reg,5782 -HBHCL,2018-05-10,25.5400,25.5500,False,25.1500,25.1900,reg,14804 -HBHCL,2018-05-11,25.5400,25.5470,False,25.3100,25.4000,reg,7770 -HBHCL,2018-05-14,25.5670,25.5700,False,25.3540,25.4500,reg,6204 -HBHCL,2018-05-15,25.4112,25.5336,False,25.3100,25.4100,reg,10262 -HBHCL,2018-05-16,25.6000,25.6700,False,25.3000,25.3000,reg,6291 -HBHCL,2018-05-17,25.4500,25.4996,False,25.4100,25.4100,reg,3760 -HBHCL,2018-05-18,25.5210,25.5970,False,25.3300,25.4000,reg,9718 -HBHCL,2018-05-21,25.4320,25.5400,False,25.3600,25.5100,reg,7829 -HBHCL,2018-05-22,25.3800,25.5100,False,25.3200,25.5100,reg,5137 -HBHCL,2018-05-23,25.4900,25.5100,False,25.3200,25.4000,reg,14588 diff --git a/company_library/HBIO.csv b/company_library/HBIO.csv index 806d9516..167260b7 100644 --- a/company_library/HBIO.csv +++ b/company_library/HBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBIO,2017-06-06,2.6500,2.6500,False,2.5500,2.5500,reg,111197 -HBIO,2017-06-07,2.5000,2.6500,False,2.4000,2.6000,reg,165769 -HBIO,2017-06-08,2.6500,2.6500,False,2.5000,2.5000,reg,106587 HBIO,2017-06-09,2.6000,2.6500,False,2.5553,2.6000,reg,24521 HBIO,2017-06-12,2.6000,2.8000,False,2.6000,2.6500,reg,85402 HBIO,2017-06-13,2.6000,2.7000,False,2.6000,2.6000,reg,54145 @@ -249,3 +246,6 @@ HBIO,2018-05-31,4.4000,4.6000,False,4.2000,4.2000,reg,132921 HBIO,2018-06-01,4.6000,4.6000,False,4.3500,4.4500,reg,121107 HBIO,2018-06-04,4.6500,4.6500,False,4.4500,4.5500,reg,71645 HBIO,2018-06-05,4.5500,4.7000,False,4.4750,4.6000,reg,96898 +HBIO,2018-06-06,4.6000,4.6500,False,4.5185,4.5500,reg,72365 +HBIO,2018-06-07,4.8500,4.9500,False,4.4500,4.6000,reg,115355 +HBIO,2018-06-08,5.1000,5.2000,False,4.8500,4.8500,reg,239910 diff --git a/company_library/HBK.csv b/company_library/HBK.csv index a069a57f..0c0eb884 100644 --- a/company_library/HBK.csv +++ b/company_library/HBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBK,2017-06-06,14.4500,14.7000,False,14.4500,14.7000,reg,450 -HBK,2017-06-07,14.4500,14.4500,False,14.4500,14.4500,reg,137 -HBK,2017-06-08,14.4500,14.4500,False,14.4500,14.4500,reg,100 HBK,2017-06-09,14.4500,14.4500,False,14.4500,14.4500,reg,140 HBK,2017-06-12,14.5000,14.7000,False,14.5000,14.7000,reg,311 HBK,2017-06-13,14.5900,14.6500,False,14.5500,14.6500,reg,3153 @@ -249,3 +246,6 @@ HBK,2018-05-31,14.8000,14.8000,False,14.8000,14.8000,reg,16 HBK,2018-06-01,15.2500,15.2500,False,15.2500,15.2500,reg,183 HBK,2018-06-04,15.2500,15.2500,False,15.2500,15.2500,reg,55 HBK,2018-06-05,15.0500,15.2499,False,14.6498,15.2000,reg,3534 +HBK,2018-06-06,15.0500,15.2500,False,14.9500,15.1500,reg,3597 +HBK,2018-06-07,14.7900,14.8000,False,14.6400,14.7000,reg,3458 +HBK,2018-06-08,14.7500,15.0752,False,14.7500,15.0000,reg,3378 diff --git a/company_library/HBMD.csv b/company_library/HBMD.csv index 25d505d9..b7f6b18c 100644 --- a/company_library/HBMD.csv +++ b/company_library/HBMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBMD,2017-06-06,18.8000,19.7000,False,18.7500,19.7000,reg,16994 -HBMD,2017-06-07,19.0000,19.2000,False,18.6500,18.9000,reg,14146 -HBMD,2017-06-08,19.0500,19.2000,False,18.9500,18.9500,reg,10665 HBMD,2017-06-09,18.9500,19.3000,False,18.9500,19.1500,reg,18085 HBMD,2017-06-12,19.0500,19.2000,False,18.7500,19.0500,reg,16154 HBMD,2017-06-13,19.8500,20.4000,False,19.0000,19.0500,reg,30357 @@ -249,3 +246,6 @@ HBMD,2018-05-31,17.3000,17.8500,False,17.0000,17.8500,reg,21717 HBMD,2018-06-01,17.5000,17.7000,False,17.3500,17.5500,reg,32109 HBMD,2018-06-04,17.9500,18.2500,False,17.4500,17.4500,reg,42666 HBMD,2018-06-05,18.1500,18.3500,False,17.8500,18.0000,reg,28718 +HBMD,2018-06-06,18.2500,18.4500,False,18.0500,18.1500,reg,33308 +HBMD,2018-06-07,18.0000,18.4500,False,17.6000,18.2500,reg,189109 +HBMD,2018-06-08,18.2500,18.4500,False,17.9000,17.9000,reg,67406 diff --git a/company_library/HBNC.csv b/company_library/HBNC.csv index aac76f05..87bd24c9 100644 --- a/company_library/HBNC.csv +++ b/company_library/HBNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBNC,2017-06-06,24.7355,25.0297,False,24.5688,24.7944,reg,17270 -HBNC,2017-06-07,24.9121,25.2946,False,24.5982,24.9513,reg,51065 -HBNC,2017-06-08,25.5888,25.9713,False,25.0199,25.0199,reg,52533 HBNC,2017-06-09,26.5892,26.8148,False,25.9615,25.9615,reg,58235 HBNC,2017-06-12,26.5598,26.9521,False,25.8781,26.5990,reg,35261 HBNC,2017-06-13,26.9717,27.0502,False,26.5598,26.5598,reg,46555 @@ -249,3 +246,6 @@ HBNC,2018-05-31,31.3700,31.8000,False,31.2700,31.4100,reg,64694 HBNC,2018-06-01,31.7600,31.8600,False,31.4400,31.5100,reg,45262 HBNC,2018-06-04,32.1500,32.2300,False,31.7875,31.9100,reg,31285 HBNC,2018-06-05,32.4300,32.4500,False,32.0900,32.2400,reg,38503 +HBNC,2018-06-06,32.5400,32.8500,False,32.4600,32.4600,reg,75269 +HBNC,2018-06-07,32.3300,32.6450,False,32.2100,32.5700,reg,84547 +HBNC,2018-06-08,32.9100,33.0000,False,32.2500,32.2500,reg,84774 diff --git a/company_library/HBP.csv b/company_library/HBP.csv index bf8bcc06..e368d4e7 100644 --- a/company_library/HBP.csv +++ b/company_library/HBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBP,2017-06-06,6.6150,6.7400,False,6.5701,6.6000,reg,106136 -HBP,2017-06-07,6.6300,6.7300,False,6.5900,6.6000,reg,42844 -HBP,2017-06-08,6.7300,6.7500,False,6.6200,6.6400,reg,74561 HBP,2017-06-09,6.8200,6.9700,False,6.7300,6.7500,reg,44336 HBP,2017-06-12,6.6100,7.0400,False,6.5200,6.8200,reg,140822 HBP,2017-06-13,6.8500,6.9100,False,6.5100,6.6100,reg,81233 @@ -249,3 +246,6 @@ HBP,2018-05-31,5.6500,5.7000,False,5.5550,5.6500,reg,43157 HBP,2018-06-01,5.5300,5.7000,False,5.4500,5.6800,reg,80510 HBP,2018-06-04,5.3000,5.5500,False,5.1900,5.5500,reg,103694 HBP,2018-06-05,5.3200,5.5151,False,5.2300,5.3000,reg,75113 +HBP,2018-06-06,5.2100,5.3800,False,5.2100,5.3000,reg,84439 +HBP,2018-06-07,5.2000,5.3200,False,5.1900,5.2300,reg,65311 +HBP,2018-06-08,5.2000,5.3000,False,5.2000,5.2100,reg,51417 diff --git a/company_library/HCAP.csv b/company_library/HCAP.csv index 176f5c69..222e6621 100644 --- a/company_library/HCAP.csv +++ b/company_library/HCAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCAP,2017-06-06,11.7170,11.7348,False,11.6747,11.6747,reg,9530 -HCAP,2017-06-07,11.6979,11.6991,False,11.6813,11.6843,reg,6347 -HCAP,2017-06-08,11.6902,11.7081,False,11.6724,11.6991,reg,5899 HCAP,2017-06-09,11.6902,11.7259,False,11.6724,11.7259,reg,13097 HCAP,2017-06-12,11.6902,11.7170,False,11.5831,11.6724,reg,31241 HCAP,2017-06-13,11.9445,11.9535,False,11.6565,11.8815,reg,31681 @@ -249,3 +246,6 @@ HCAP,2018-05-31,10.2200,10.2500,False,10.2000,10.2000,reg,20775 HCAP,2018-06-01,10.2500,10.3090,False,10.2300,10.2300,reg,24951 HCAP,2018-06-04,10.2452,10.2600,False,10.2015,10.2600,reg,10278 HCAP,2018-06-05,10.4230,10.4230,False,10.2200,10.2724,reg,12567 +HCAP,2018-06-06,10.4452,10.4530,False,10.3350,10.3700,reg,27576 +HCAP,2018-06-07,10.4200,10.4700,False,10.2800,10.4600,reg,29991 +HCAP,2018-06-08,10.4500,10.4696,False,10.3115,10.3115,reg,8939 diff --git a/company_library/HCAPZ.csv b/company_library/HCAPZ.csv index 9fa5b13b..8a9e2446 100644 --- a/company_library/HCAPZ.csv +++ b/company_library/HCAPZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCAPZ,2017-06-06,25.0500,25.0500,True,25.0500,25.0500,reg,0 -HCAPZ,2017-06-07,25.0500,25.0500,True,25.0500,25.0500,reg,0 -HCAPZ,2017-06-08,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-09,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-12,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-13,25.0500,25.0500,True,25.0500,25.0500,reg,0 @@ -249,3 +246,6 @@ HCAPZ,2018-05-31,25.3700,25.3700,False,25.0300,25.2500,reg,2600 HCAPZ,2018-06-01,25.3100,25.3100,False,25.3052,25.3052,reg,300 HCAPZ,2018-06-04,25.3500,25.3500,False,25.2500,25.3300,reg,1991 HCAPZ,2018-06-05,25.3000,25.3000,False,25.3000,25.3000,reg,1120 +HCAPZ,2018-06-06,25.2800,25.2800,False,25.1400,25.2700,reg,3067 +HCAPZ,2018-06-07,25.3000,25.3500,False,25.2900,25.2900,reg,2170 +HCAPZ,2018-06-08,25.3970,25.3970,False,25.3500,25.3500,reg,496 diff --git a/company_library/HCCI.csv b/company_library/HCCI.csv index 4ff9316d..f37a309b 100644 --- a/company_library/HCCI.csv +++ b/company_library/HCCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCCI,2017-06-06,15.3500,15.4500,False,14.9400,15.0000,reg,106504 -HCCI,2017-06-07,15.2000,15.4500,False,15.1000,15.4000,reg,16957 -HCCI,2017-06-08,15.1000,15.4500,False,15.0500,15.2500,reg,38429 HCCI,2017-06-09,15.5000,15.6500,False,15.1500,15.2500,reg,137438 HCCI,2017-06-12,15.6000,16.0000,False,15.4750,15.7000,reg,50067 HCCI,2017-06-13,15.3500,15.7000,False,15.3000,15.7000,reg,25706 @@ -249,3 +246,6 @@ HCCI,2018-05-31,20.3000,20.9500,False,20.2000,20.9000,reg,186475 HCCI,2018-06-01,20.6000,20.8000,False,20.4000,20.4500,reg,66525 HCCI,2018-06-04,20.6000,20.8500,False,20.5250,20.6500,reg,64583 HCCI,2018-06-05,21.0500,21.2000,False,20.3750,20.6500,reg,69906 +HCCI,2018-06-06,20.7500,21.1500,False,20.7500,21.0500,reg,37008 +HCCI,2018-06-07,20.5000,21.0000,False,20.3500,20.8000,reg,56999 +HCCI,2018-06-08,20.8000,21.0500,False,20.2500,20.5000,reg,75729 diff --git a/company_library/HCI.csv b/company_library/HCI.csv new file mode 100644 index 00000000..507b7e21 --- /dev/null +++ b/company_library/HCI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HCI,2017-06-08,43.9224,44.4034,False,42.2390,42.5660,reg,82430 +HCI,2017-06-09,45.0767,45.5577,False,43.9705,43.9705,reg,82048 +HCI,2017-06-12,44.9228,45.5481,False,44.5188,44.8074,reg,110552 +HCI,2017-06-13,44.2494,45.4038,False,44.0619,44.8747,reg,94239 +HCI,2017-06-14,44.6438,44.7593,False,43.6627,44.1821,reg,67627 +HCI,2017-06-15,44.7400,45.0671,False,44.2398,44.3456,reg,61688 +HCI,2017-06-16,45.1344,45.2018,False,44.2110,44.4418,reg,124342 +HCI,2017-06-19,45.1152,46.2311,False,44.9228,45.2114,reg,134049 +HCI,2017-06-20,44.6727,44.9517,False,44.0571,44.8266,reg,81027 +HCI,2017-06-21,44.2302,44.8170,False,43.9973,44.8170,reg,105495 +HCI,2017-06-22,44.2398,44.7304,False,43.7540,44.2687,reg,97887 +HCI,2017-06-23,44.5861,45.9232,False,44.2494,44.2591,reg,242633 +HCI,2017-06-26,44.6727,44.9324,False,44.2022,44.7304,reg,43118 +HCI,2017-06-27,44.6919,45.1633,False,44.3456,44.6823,reg,93247 +HCI,2017-06-28,47.0776,47.1353,False,44.9805,45.0960,reg,192621 +HCI,2017-06-29,45.8848,47.3758,False,45.7308,47.3758,reg,73490 +HCI,2017-06-30,45.1922,45.9617,False,45.1633,45.9617,reg,68041 +HCI,2017-07-05,45.4134,46.5774,False,45.0671,46.2214,reg,41674 +HCI,2017-07-06,44.7689,45.4904,False,44.3745,45.4038,reg,75849 +HCI,2017-07-07,45.1729,45.2595,False,44.3264,45.0190,reg,75493 +HCI,2017-07-10,44.3072,44.9805,False,44.2687,44.6535,reg,82656 +HCI,2017-07-11,44.5573,44.9276,False,43.7396,44.2975,reg,60522 +HCI,2017-07-12,44.4899,45.1897,False,44.0474,44.5861,reg,40572 +HCI,2017-07-13,44.2110,44.5284,False,43.7651,44.4803,reg,41920 +HCI,2017-07-14,44.0474,44.6342,False,43.8551,43.8839,reg,62891 +HCI,2017-07-17,44.0378,44.2879,False,43.5666,43.7300,reg,121878 +HCI,2017-07-18,44.2494,44.5188,False,42.9702,43.8454,reg,80975 +HCI,2017-07-19,44.4130,45.7693,False,44.2783,44.4418,reg,59759 +HCI,2017-07-20,44.6535,44.9613,False,43.7829,44.4034,reg,80939 +HCI,2017-07-21,43.6146,44.9517,False,43.5568,44.8459,reg,57473 +HCI,2017-07-24,43.0855,44.2398,False,42.9508,43.6434,reg,83758 +HCI,2017-07-25,43.4510,43.9512,False,42.8162,43.4414,reg,65894 +HCI,2017-07-26,43.1721,44.3408,False,43.1144,43.3741,reg,74768 +HCI,2017-07-27,42.2197,43.7011,False,42.1139,43.1625,reg,67423 +HCI,2017-07-28,43.0470,43.1144,False,42.2005,42.2967,reg,57735 +HCI,2017-07-31,43.3741,43.8262,False,42.8450,43.2490,reg,46858 +HCI,2017-08-01,43.4607,43.6723,False,42.9604,43.6434,reg,43519 +HCI,2017-08-02,43.1721,43.7877,False,43.0566,43.2490,reg,38779 +HCI,2017-08-03,41.9504,43.6146,False,40.4209,40.4979,reg,119362 +HCI,2017-08-04,42.3448,42.9941,False,41.3636,42.4121,reg,76240 +HCI,2017-08-07,41.4598,42.3544,False,41.3829,42.3544,reg,52795 +HCI,2017-08-08,41.1039,41.8157,False,40.7384,41.4213,reg,84699 +HCI,2017-08-09,40.7384,40.9115,False,40.1227,40.8057,reg,159394 +HCI,2017-08-10,39.4397,40.8442,False,39.2592,40.6037,reg,94116 +HCI,2017-08-11,38.7952,40.1708,False,38.7279,38.9107,reg,89458 +HCI,2017-08-14,39.6225,39.7475,False,38.7279,38.9684,reg,97403 +HCI,2017-08-15,38.7567,39.7091,False,38.7375,39.7091,reg,79171 +HCI,2017-08-16,38.7956,39.6204,False,38.5724,39.0867,reg,68872 +HCI,2017-08-17,38.6112,39.2740,False,38.4074,38.5142,reg,56408 +HCI,2017-08-18,38.9799,38.9993,False,38.2171,38.2813,reg,76739 +HCI,2017-08-21,38.4753,38.9411,False,38.4753,38.7179,reg,61207 +HCI,2017-08-22,39.0382,39.3681,False,38.1958,38.4753,reg,78937 +HCI,2017-08-23,38.9217,39.1061,False,38.2230,38.7179,reg,52908 +HCI,2017-08-24,38.6209,39.1643,False,38.4753,38.9120,reg,56646 +HCI,2017-08-25,39.3972,39.4457,False,38.4656,38.6209,reg,75799 +HCI,2017-08-28,38.0096,39.4350,False,37.8252,39.4166,reg,123166 +HCI,2017-08-29,38.6791,38.7567,False,37.7184,37.7281,reg,59920 +HCI,2017-08-30,38.9508,39.1352,False,38.4777,38.5918,reg,101800 +HCI,2017-08-31,37.8349,39.2031,False,37.7291,38.9896,reg,84625 +HCI,2017-09-01,37.5341,38.4074,False,37.3012,37.8543,reg,59908 +HCI,2017-09-05,30.0234,37.1168,False,30.0040,36.8742,reg,874680 +HCI,2017-09-06,31.7603,32.6046,False,28.6843,29.0627,reg,776279 +HCI,2017-09-07,29.0724,31.5372,False,27.8111,31.2460,reg,746591 +HCI,2017-09-08,29.8584,30.7706,False,26.3068,27.8206,reg,1160516 +HCI,2017-09-11,35.0790,35.7583,False,33.2354,35.0887,reg,1024655 +HCI,2017-09-12,34.5453,35.1470,False,33.5265,35.1470,reg,256936 +HCI,2017-09-13,36.2338,36.7432,False,34.4677,34.4677,reg,206933 +HCI,2017-09-14,36.5928,36.6316,False,35.7777,36.1950,reg,140073 +HCI,2017-09-15,36.6122,37.0974,False,36.1367,36.6801,reg,201167 +HCI,2017-09-18,36.0397,36.7674,False,35.7971,36.5928,reg,195151 +HCI,2017-09-19,34.4774,36.3502,False,34.4289,36.2920,reg,136188 +HCI,2017-09-20,35.0887,35.4381,False,34.5162,34.6812,reg,119163 +HCI,2017-09-21,35.7292,36.3599,False,35.1081,35.3701,reg,105165 +HCI,2017-09-22,36.8160,36.9032,False,35.9766,36.1464,reg,100834 +HCI,2017-09-25,37.5535,37.7281,False,36.9130,36.9227,reg,147590 +HCI,2017-09-26,36.2920,37.1168,False,36.2435,37.1168,reg,104884 +HCI,2017-09-27,36.7578,37.0489,False,36.0591,36.5734,reg,80579 +HCI,2017-09-28,37.0101,37.1459,False,36.1561,36.6510,reg,98177 +HCI,2017-09-29,37.1168,37.1653,False,36.3987,36.8936,reg,100376 +HCI,2017-10-02,36.7675,37.1537,False,35.9524,36.9518,reg,129171 +HCI,2017-10-03,36.0397,37.1168,False,35.8068,36.7772,reg,120465 +HCI,2017-10-04,35.9427,36.4570,False,35.9038,36.0882,reg,79878 +HCI,2017-10-05,35.8844,36.2513,False,35.6515,35.9815,reg,62884 +HCI,2017-10-06,35.7971,36.0251,False,35.1809,35.9233,reg,82398 +HCI,2017-10-09,36.2532,36.7966,False,35.9233,35.9233,reg,58225 +HCI,2017-10-10,36.9033,37.4068,False,36.4084,36.4084,reg,70379 +HCI,2017-10-11,36.5249,36.9247,False,36.4958,36.7238,reg,53329 +HCI,2017-10-12,36.9033,37.2333,False,36.6607,36.6704,reg,62594 +HCI,2017-10-13,37.5632,37.8446,False,36.7190,36.9033,reg,90213 +HCI,2017-10-16,37.4273,38.0435,False,36.6316,37.6117,reg,65596 +HCI,2017-10-17,37.4273,37.8252,False,37.1168,37.6602,reg,69872 +HCI,2017-10-18,37.8931,38.1842,False,37.6214,37.7476,reg,62156 +HCI,2017-10-19,37.8543,37.9125,False,37.2624,37.3206,reg,84770 +HCI,2017-10-20,37.4273,38.5142,False,37.3594,38.3298,reg,77611 +HCI,2017-10-23,36.7093,37.4273,False,36.5249,37.4273,reg,61701 +HCI,2017-10-24,36.9033,37.2307,False,36.5152,36.8742,reg,62073 +HCI,2017-10-25,37.0780,37.2915,False,36.4181,37.1071,reg,65394 +HCI,2017-10-26,37.5535,38.3007,False,37.3206,37.3206,reg,120065 +HCI,2017-10-27,37.2236,37.8338,False,37.1071,37.5923,reg,59216 +HCI,2017-10-30,36.4764,37.3303,False,36.2144,37.0004,reg,66474 +HCI,2017-10-31,36.3502,37.2430,False,36.2435,36.4958,reg,95537 +HCI,2017-11-01,35.9912,36.8183,False,35.7049,36.7190,reg,95668 +HCI,2017-11-02,35.8165,36.4861,False,35.4575,35.9815,reg,160663 +HCI,2017-11-03,31.4983,34.6319,False,31.3334,33.1189,reg,410819 +HCI,2017-11-06,30.8579,31.2266,False,29.8875,30.9549,reg,189141 +HCI,2017-11-07,31.2849,31.7009,False,30.7220,30.8579,reg,261647 +HCI,2017-11-08,31.5857,31.9544,False,30.3242,31.4789,reg,155228 +HCI,2017-11-09,31.8768,32.2067,False,31.0714,31.4304,reg,170166 +HCI,2017-11-10,32.0515,32.4396,False,31.7895,31.9156,reg,124607 +HCI,2017-11-13,31.2946,31.9738,False,31.0908,31.9738,reg,156047 +HCI,2017-11-14,31.0132,31.6051,False,30.7803,31.1781,reg,190138 +HCI,2017-11-15,30.4503,31.2776,False,30.2951,30.6929,reg,109456 +HCI,2017-11-16,29.6162,31.0588,False,29.5966,30.5485,reg,108456 +HCI,2017-11-17,29.6849,30.2001,False,29.3120,29.4396,reg,139358 +HCI,2017-11-20,29.7634,29.8714,False,29.1157,29.6751,reg,129347 +HCI,2017-11-21,29.8027,30.4503,False,29.4788,29.8517,reg,114608 +HCI,2017-11-22,29.6358,30.0971,False,29.4494,29.9008,reg,84202 +HCI,2017-11-27,29.7144,30.1658,False,29.4788,29.4886,reg,115783 +HCI,2017-11-28,29.5181,30.0774,False,29.0471,29.7634,reg,97936 +HCI,2017-11-29,29.6751,30.6564,False,29.5868,29.6653,reg,198359 +HCI,2017-11-30,29.5083,30.0480,False,28.7723,29.9793,reg,203613 +HCI,2017-12-01,29.2924,29.8026,False,28.1639,29.4101,reg,190149 +HCI,2017-12-04,29.8125,30.0676,False,29.6555,29.6555,reg,185021 +HCI,2017-12-05,29.1746,29.8910,False,29.1354,29.6260,reg,104230 +HCI,2017-12-06,29.9891,30.2246,False,29.3415,29.9204,reg,193732 +HCI,2017-12-07,29.5573,30.0382,False,29.2335,29.5573,reg,96319 +HCI,2017-12-08,29.8714,30.0186,False,29.7144,29.7732,reg,98448 +HCI,2017-12-11,29.9989,30.5190,False,29.7830,29.8910,reg,77281 +HCI,2017-12-12,29.9106,30.4994,False,29.5966,30.0480,reg,179013 +HCI,2017-12-13,29.4396,30.1167,False,29.3611,30.0284,reg,152544 +HCI,2017-12-14,28.3798,29.4788,False,28.3601,29.4788,reg,291910 +HCI,2017-12-15,28.7527,29.2629,False,28.4583,28.4583,reg,473211 +HCI,2017-12-18,29.1354,29.5721,False,28.9784,28.9784,reg,140543 +HCI,2017-12-19,28.5564,29.4294,False,28.2227,29.1354,reg,182145 +HCI,2017-12-20,28.7919,29.6064,False,28.7428,28.8606,reg,108670 +HCI,2017-12-21,28.8802,29.1746,False,28.5956,28.8312,reg,74461 +HCI,2017-12-22,28.4877,29.2924,False,28.3601,29.1550,reg,79389 +HCI,2017-12-26,28.6055,28.9097,False,28.3896,28.5564,reg,59416 +HCI,2017-12-27,29.0078,29.3316,False,28.5662,28.7330,reg,112369 +HCI,2017-12-28,29.1648,29.3218,False,28.8312,28.9391,reg,59331 +HCI,2017-12-29,29.3415,29.7438,False,29.1256,29.1256,reg,213937 +HCI,2018-01-02,30.9803,30.9901,False,29.3218,29.3807,reg,217809 +HCI,2018-01-03,30.3620,31.0391,False,30.2737,31.0391,reg,152928 +HCI,2018-01-04,30.6564,30.7153,False,30.2050,30.4209,reg,73175 +HCI,2018-01-05,33.6887,33.8751,False,30.7447,30.7938,reg,336574 +HCI,2018-01-08,32.6387,33.6887,False,31.9321,33.6200,reg,660034 +HCI,2018-01-09,32.3345,32.7466,False,32.2462,32.6092,reg,230914 +HCI,2018-01-10,32.6779,33.0607,False,32.2854,32.3345,reg,117577 +HCI,2018-01-11,33.8850,34.3462,False,32.6387,32.8251,reg,156735 +HCI,2018-01-12,33.8751,34.0125,False,33.3649,34.0125,reg,129331 +HCI,2018-01-16,33.5611,34.4051,False,33.5415,34.1892,reg,96600 +HCI,2018-01-17,34.7093,34.8074,False,33.5317,33.7574,reg,140417 +HCI,2018-01-18,35.1803,36.2009,False,33.9733,34.7289,reg,585787 +HCI,2018-01-19,34.3462,35.4551,False,34.2088,35.1214,reg,142254 +HCI,2018-01-22,34.5817,34.8172,False,34.0567,34.4247,reg,84301 +HCI,2018-01-23,34.4934,34.7191,False,34.1058,34.7191,reg,63511 +HCI,2018-01-24,34.2971,34.8466,False,34.1159,34.6013,reg,102837 +HCI,2018-01-25,34.5326,34.5816,False,33.9586,34.4738,reg,73881 +HCI,2018-01-26,34.2971,34.8270,False,33.8850,34.6896,reg,56490 +HCI,2018-01-29,34.8859,34.9546,False,34.2971,34.2971,reg,80789 +HCI,2018-01-30,34.8761,34.9644,False,34.2480,34.7191,reg,94541 +HCI,2018-01-31,34.2971,34.9939,False,34.1107,34.8761,reg,144781 +HCI,2018-02-01,34.7878,34.9252,False,34.0027,34.3462,reg,63633 +HCI,2018-02-02,34.8074,34.9644,False,34.2873,34.6798,reg,102853 +HCI,2018-02-05,33.4336,35.1312,False,33.3943,34.5817,reg,137792 +HCI,2018-02-06,34.9840,35.1410,False,32.9527,32.9527,reg,169015 +HCI,2018-02-07,34.6308,35.4747,False,34.6111,34.8565,reg,482809 +HCI,2018-02-08,34.2677,35.2097,False,34.2382,34.6798,reg,122105 +HCI,2018-02-09,34.1990,34.5719,False,33.5022,34.5523,reg,115870 +HCI,2018-02-12,33.7868,34.2480,False,33.1490,34.2480,reg,72693 +HCI,2018-02-13,33.4728,33.8065,False,33.1293,33.7181,reg,52644 +HCI,2018-02-14,34.6602,34.6700,False,33.1882,33.4630,reg,91164 +HCI,2018-02-15,35.0666,35.2549,False,34.6800,34.8386,reg,57082 +HCI,2018-02-16,35.4432,35.8099,False,34.8683,34.8683,reg,61713 +HCI,2018-02-20,34.4422,35.4135,False,34.2935,35.4135,reg,69235 +HCI,2018-02-21,35.4135,36.1370,False,34.3232,34.3232,reg,125057 +HCI,2018-02-22,35.1558,35.8297,False,34.9924,35.4531,reg,42404 +HCI,2018-02-23,35.2549,35.3144,False,34.8089,35.3144,reg,50444 +HCI,2018-02-26,35.7505,35.8991,False,35.2549,35.2846,reg,40774 +HCI,2018-02-27,35.1558,36.3650,False,34.9278,35.8595,reg,97301 +HCI,2018-02-28,34.3232,35.5919,False,34.3232,35.3144,reg,93008 +HCI,2018-03-01,34.4719,34.7990,False,33.8970,34.2637,reg,121751 +HCI,2018-03-02,34.8287,34.9278,False,34.1250,34.1845,reg,112148 +HCI,2018-03-05,36.3352,37.0687,False,34.8882,34.8882,reg,191043 +HCI,2018-03-06,36.3749,36.9398,False,36.1073,36.3947,reg,123544 +HCI,2018-03-07,41.4396,42.4159,False,37.6138,39.3384,reg,549857 +HCI,2018-03-08,41.4198,41.5090,False,40.5079,41.1324,reg,128337 +HCI,2018-03-09,40.5773,41.8558,False,40.5377,41.6279,reg,148452 +HCI,2018-03-12,40.2304,40.7755,False,39.8835,40.6170,reg,147019 +HCI,2018-03-13,39.8439,40.8592,False,39.5069,40.2106,reg,74111 +HCI,2018-03-14,39.3186,40.6526,False,39.2492,40.0124,reg,93068 +HCI,2018-03-15,38.9221,39.7547,False,38.7041,39.3483,reg,88399 +HCI,2018-03-16,39.4573,40.0917,False,39.0014,39.0014,reg,224104 +HCI,2018-03-19,39.3285,39.6655,False,39.1402,39.3483,reg,82514 +HCI,2018-03-20,38.8329,39.2789,False,38.5356,39.1996,reg,94612 +HCI,2018-03-21,38.5455,39.1897,False,38.4671,38.7734,reg,93856 +HCI,2018-03-22,38.0003,38.9310,False,37.7526,38.2184,reg,94735 +HCI,2018-03-23,37.7526,38.3373,False,37.6435,37.9310,reg,105067 +HCI,2018-03-26,38.3472,38.5653,False,37.7228,38.1589,reg,77084 +HCI,2018-03-27,37.6931,39.1302,False,37.5742,38.4464,reg,81265 +HCI,2018-03-28,38.2184,38.6545,False,37.4949,37.7030,reg,83892 +HCI,2018-03-29,37.8219,38.8131,False,37.7228,38.2977,reg,162554 +HCI,2018-04-02,37.1777,38.1193,False,36.7119,37.6832,reg,71962 +HCI,2018-04-03,37.5940,37.8913,False,37.0092,37.2471,reg,61902 +HCI,2018-04-04,38.6743,38.8527,False,37.1678,37.1678,reg,58932 +HCI,2018-04-05,38.5356,39.0609,False,38.3869,39.0609,reg,42402 +HCI,2018-04-06,38.1490,38.4265,False,37.7724,38.3076,reg,55039 +HCI,2018-04-09,38.0202,38.7685,False,37.9706,38.4464,reg,46709 +HCI,2018-04-10,38.6446,38.8626,False,38.1589,38.3770,reg,54696 +HCI,2018-04-11,38.1193,38.9221,False,37.7129,38.3671,reg,65668 +HCI,2018-04-12,38.7437,39.0311,False,38.1589,38.1589,reg,40823 +HCI,2018-04-13,38.8924,39.4573,False,38.4959,38.8032,reg,102511 +HCI,2018-04-16,39.6357,40.0173,False,38.8032,39.0311,reg,38902 +HCI,2018-04-17,40.6665,41.0184,False,40.0520,40.0520,reg,115191 +HCI,2018-04-18,40.4683,41.0134,False,40.4386,40.5773,reg,38214 +HCI,2018-04-19,40.4980,40.9440,False,40.0421,40.4187,reg,64809 +HCI,2018-04-20,40.7954,40.9936,False,40.3791,40.3791,reg,45755 +HCI,2018-04-23,40.8350,41.1423,False,40.2552,40.9143,reg,59534 +HCI,2018-04-24,41.0432,41.3207,False,40.5377,40.8548,reg,35545 +HCI,2018-04-25,41.3008,41.6577,False,40.7062,40.9440,reg,94885 +HCI,2018-04-26,41.6279,41.7667,False,40.8350,41.2909,reg,101861 +HCI,2018-04-27,41.8757,42.0339,False,41.4099,41.6775,reg,56238 +HCI,2018-04-30,41.5189,42.3118,False,41.4892,41.9154,reg,65617 +HCI,2018-05-01,40.4485,41.3603,False,40.2502,41.3603,reg,61053 +HCI,2018-05-02,40.3890,43.3228,False,40.0396,43.3129,reg,112806 +HCI,2018-05-03,40.1511,40.3989,False,39.2195,40.3890,reg,91119 +HCI,2018-05-04,40.3791,40.9936,False,40.0917,40.0917,reg,50618 +HCI,2018-05-07,40.4782,41.3372,False,40.2601,40.3791,reg,73573 +HCI,2018-05-08,40.2701,40.9490,False,39.8439,40.3593,reg,72508 +HCI,2018-05-09,40.7359,40.8895,False,40.0025,40.3097,reg,45443 +HCI,2018-05-10,41.4594,41.7865,False,40.6368,40.9440,reg,90138 +HCI,2018-05-11,42.4605,42.7281,False,41.5982,41.6279,reg,75624 +HCI,2018-05-14,41.4396,43.1444,False,41.3801,42.5200,reg,42001 +HCI,2018-05-15,42.1433,42.4902,False,41.2414,41.4396,reg,121177 +HCI,2018-05-16,41.9550,42.7975,False,41.8658,42.1830,reg,77233 +HCI,2018-05-17,42.4200,42.5000,False,41.7500,41.9700,reg,57411 +HCI,2018-05-18,42.3100,42.5232,False,42.1700,42.5000,reg,44996 +HCI,2018-05-21,42.6000,42.6000,False,42.3000,42.4500,reg,51171 +HCI,2018-05-22,42.4300,42.7850,False,42.2000,42.6900,reg,57279 +HCI,2018-05-23,42.4800,42.9700,False,41.7500,42.3200,reg,60701 +HCI,2018-05-24,42.4600,42.8200,False,41.9700,42.5300,reg,48269 +HCI,2018-05-25,42.1500,42.7500,False,41.9500,42.2200,reg,32806 +HCI,2018-05-29,41.5100,42.0900,False,41.3500,41.9200,reg,42771 +HCI,2018-05-30,42.1200,42.6100,False,41.6600,41.7900,reg,53970 +HCI,2018-05-31,41.4600,42.1429,False,41.4500,42.1200,reg,43868 +HCI,2018-06-01,42.0700,42.1700,False,41.1100,41.7700,reg,55984 +HCI,2018-06-04,42.2000,42.6600,False,41.6800,42.1600,reg,118830 +HCI,2018-06-05,41.9600,42.5900,False,41.7900,42.1600,reg,49741 +HCI,2018-06-06,41.6900,42.0900,False,41.3700,42.0500,reg,38977 +HCI,2018-06-07,41.7700,41.9600,False,41.2300,41.5300,reg,40673 diff --git a/company_library/HCKT.csv b/company_library/HCKT.csv index 0462a711..c38129e1 100644 --- a/company_library/HCKT.csv +++ b/company_library/HCKT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCKT,2017-06-06,14.7955,14.9034,False,14.6386,14.6386,reg,161608 -HCKT,2017-06-07,14.5504,14.9426,False,14.5308,14.8053,reg,176010 -HCKT,2017-06-08,14.6877,14.8249,False,14.5112,14.6288,reg,151126 HCKT,2017-06-09,14.5700,14.8445,False,14.5602,14.6779,reg,181137 HCKT,2017-06-12,14.5406,14.8642,False,14.3249,14.4818,reg,240541 HCKT,2017-06-13,14.5406,14.8642,False,14.4425,14.4720,reg,188272 @@ -249,3 +246,6 @@ HCKT,2018-05-31,16.1000,16.3300,False,16.0900,16.1700,reg,109490 HCKT,2018-06-01,16.1400,16.2800,False,16.0800,16.1400,reg,114433 HCKT,2018-06-04,16.0600,16.2100,False,16.0400,16.1600,reg,99675 HCKT,2018-06-05,16.5600,16.6100,False,16.0600,16.1100,reg,151787 +HCKT,2018-06-06,16.5600,16.6500,False,16.4500,16.5500,reg,62543 +HCKT,2018-06-07,16.4800,16.5900,False,16.4000,16.5900,reg,37184 +HCKT,2018-06-08,16.4700,16.7399,False,16.4000,16.4200,reg,56726 diff --git a/company_library/HCM.csv b/company_library/HCM.csv index bb50aeb6..c0879f7e 100644 --- a/company_library/HCM.csv +++ b/company_library/HCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCM,2017-06-06,20.5400,20.7000,False,20.5300,20.6000,reg,3590 -HCM,2017-06-07,20.4200,20.4500,False,20.2600,20.4100,reg,7390 -HCM,2017-06-08,20.8400,20.8400,False,20.2100,20.3200,reg,20438 HCM,2017-06-09,19.8850,20.6000,False,19.8100,20.6000,reg,36610 HCM,2017-06-12,20.5200,20.8625,False,19.8000,20.0800,reg,46895 HCM,2017-06-13,21.0900,21.1900,False,20.5600,20.6900,reg,47620 @@ -249,3 +246,6 @@ HCM,2018-05-31,29.1000,29.4500,False,28.7000,28.7400,reg,274426 HCM,2018-06-01,27.7900,29.1500,False,27.7400,29.0600,reg,139690 HCM,2018-06-04,28.6500,29.4800,False,27.8510,28.5200,reg,260834 HCM,2018-06-05,28.7300,28.9900,False,28.1300,28.8000,reg,144383 +HCM,2018-06-06,28.2100,28.9600,False,27.8000,28.9600,reg,125070 +HCM,2018-06-07,28.8100,28.8400,False,28.1100,28.4800,reg,169705 +HCM,2018-06-08,31.3300,31.8900,False,28.7200,28.7200,reg,163773 diff --git a/company_library/HCOM.csv b/company_library/HCOM.csv index 9a375061..f27653de 100644 --- a/company_library/HCOM.csv +++ b/company_library/HCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCOM,2017-06-06,24.7400,25.0200,False,24.2900,24.8000,reg,34327 -HCOM,2017-06-07,24.7400,25.1399,False,24.5600,24.7900,reg,30391 -HCOM,2017-06-08,25.0200,25.1700,False,24.4900,24.7800,reg,28358 HCOM,2017-06-09,25.0300,25.2400,False,24.7400,25.0600,reg,19323 HCOM,2017-06-12,25.1300,25.2300,False,24.6101,24.9700,reg,27280 HCOM,2017-06-13,25.4500,25.6200,False,25.1400,25.2400,reg,16302 @@ -249,3 +246,6 @@ HCOM,2018-05-31,26.2900,26.7600,False,26.0900,26.7600,reg,20069 HCOM,2018-06-01,26.5400,26.5800,False,26.2200,26.3300,reg,8529 HCOM,2018-06-04,26.5400,26.7000,False,26.3100,26.5800,reg,7634 HCOM,2018-06-05,26.7400,26.7400,False,26.4400,26.6100,reg,8220 +HCOM,2018-06-06,26.5200,26.7500,False,26.4600,26.7400,reg,19511 +HCOM,2018-06-07,26.4500,26.8600,False,26.2800,26.5700,reg,11199 +HCOM,2018-06-08,26.3900,26.5500,False,26.3200,26.3200,reg,7522 diff --git a/company_library/HCSG.csv b/company_library/HCSG.csv index 90116860..27cf3a45 100644 --- a/company_library/HCSG.csv +++ b/company_library/HCSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCSG,2017-06-06,46.5646,48.0302,False,46.5155,47.9712,reg,449372 -HCSG,2017-06-07,46.4466,46.8499,False,46.3777,46.7417,reg,359227 -HCSG,2017-06-08,46.6827,46.8499,False,46.1063,46.4564,reg,243166 HCSG,2017-06-09,46.9384,47.0761,False,46.4859,46.6925,reg,308076 HCSG,2017-06-12,47.1351,47.4105,False,46.6925,46.8597,reg,288963 HCSG,2017-06-13,47.3614,47.7942,False,46.9778,47.2532,reg,191137 @@ -249,3 +246,6 @@ HCSG,2018-05-31,36.1500,37.0650,False,36.0800,36.9800,reg,719920 HCSG,2018-06-01,36.0600,36.5000,False,35.6100,36.5000,reg,1196211 HCSG,2018-06-04,36.4800,36.5100,False,35.6000,36.2500,reg,771419 HCSG,2018-06-05,37.0000,37.0700,False,36.2400,36.4400,reg,991906 +HCSG,2018-06-06,39.0200,39.3300,False,37.8100,38.1300,reg,1787975 +HCSG,2018-06-07,39.3400,39.4700,False,37.8700,37.8700,reg,1222500 +HCSG,2018-06-08,39.2600,39.8000,False,38.9700,39.3300,reg,1297283 diff --git a/company_library/HD.csv b/company_library/HD.csv index da7545ca..2fc61ab5 100644 --- a/company_library/HD.csv +++ b/company_library/HD.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HD,2017-06-06,150.8116,151.2615,False,150.2737,151.0463,reg,3260265 -HD,2017-06-07,151.5549,151.8874,False,150.9583,151.2908,reg,3158964 HD,2017-06-08,150.1270,151.8224,False,150.0097,151.7505,reg,4041556 HD,2017-06-09,149.5988,150.6160,False,149.4228,150.6160,reg,4705349 HD,2017-06-12,148.8360,149.9313,False,148.3958,149.4423,reg,4473919 @@ -249,3 +247,5 @@ HD,2018-05-31,186.5500,187.3600,False,185.2500,187.1600,reg,4839948 HD,2018-06-01,187.3500,188.8300,False,186.5200,187.2100,reg,3706248 HD,2018-06-04,191.3600,191.5400,False,187.9700,188.2200,reg,4103328 HD,2018-06-05,191.9400,192.3800,False,189.7000,190.4400,reg,4231253 +HD,2018-06-06,193.5900,193.5900,False,191.2100,193.0700,reg,4134745 +HD,2018-06-07,196.1700,197.2000,False,193.8300,193.8300,reg,4378743 diff --git a/company_library/HDNG.csv b/company_library/HDNG.csv deleted file mode 100644 index 025b8ab0..00000000 --- a/company_library/HDNG.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDNG,2017-05-26,12.0800,12.2000,False,11.0900,12.0000,reg,29360 -HDNG,2017-05-30,12.0600,12.1800,False,11.7110,11.8800,reg,27418 -HDNG,2017-05-31,12.1000,12.2000,False,12.0500,12.0500,reg,10027 -HDNG,2017-06-01,12.1400,12.2000,False,11.9900,12.1300,reg,17620 -HDNG,2017-06-02,12.2900,12.4000,False,11.9950,12.1500,reg,58659 -HDNG,2017-06-05,12.0400,12.3000,False,11.8500,12.3000,reg,95830 -HDNG,2017-06-06,12.4100,12.5000,False,11.9000,11.9400,reg,45201 -HDNG,2017-06-07,12.1700,12.3700,False,12.0400,12.3700,reg,37816 -HDNG,2017-06-08,12.7700,12.8950,False,11.9950,12.2000,reg,35889 -HDNG,2017-06-09,12.7500,12.8000,False,12.6300,12.7800,reg,30582 -HDNG,2017-06-12,12.7300,12.8700,False,12.5400,12.7400,reg,27805 -HDNG,2017-06-13,12.7900,12.8200,False,12.6500,12.8000,reg,40205 -HDNG,2017-06-14,12.5500,12.9000,False,12.1800,12.8000,reg,42150 -HDNG,2017-06-15,12.5400,12.7075,False,12.3100,12.4500,reg,29996 -HDNG,2017-06-16,12.5800,12.6400,False,12.0750,12.4300,reg,64117 -HDNG,2017-06-19,12.5900,12.7500,False,12.1600,12.2240,reg,12869 -HDNG,2017-06-20,12.4700,12.8200,False,12.1700,12.5800,reg,12470 -HDNG,2017-06-21,12.1100,12.4300,False,12.0000,12.1700,reg,21891 -HDNG,2017-06-22,12.4500,12.5300,False,12.0400,12.1300,reg,11851 -HDNG,2017-06-23,12.4100,12.5900,False,12.1200,12.4500,reg,63141 -HDNG,2017-06-26,12.6000,12.7900,False,12.3100,12.3500,reg,19868 -HDNG,2017-06-27,12.5500,12.8200,False,12.4900,12.5900,reg,17249 -HDNG,2017-06-28,12.7000,12.8000,False,12.3400,12.5500,reg,11401 -HDNG,2017-06-29,12.5300,12.7200,False,12.4400,12.7000,reg,17306 -HDNG,2017-06-30,12.4200,12.5800,False,12.3700,12.5500,reg,8578 -HDNG,2017-07-05,12.2000,12.5500,False,12.0500,12.5500,reg,16786 -HDNG,2017-07-06,12.2500,12.3600,False,12.0300,12.0300,reg,11221 -HDNG,2017-07-07,12.4000,12.4800,False,12.3000,12.4700,reg,7488 -HDNG,2017-07-10,12.5500,12.8000,False,12.3100,12.3100,reg,69804 -HDNG,2017-07-11,12.5400,12.6300,False,12.1100,12.6300,reg,15664 -HDNG,2017-07-12,12.5200,12.7500,False,12.4200,12.7400,reg,30968 -HDNG,2017-07-13,12.4000,12.5200,False,12.1300,12.5100,reg,17942 -HDNG,2017-07-14,12.4500,12.5900,False,12.2460,12.3900,reg,23883 -HDNG,2017-07-17,12.5100,12.7500,False,12.4100,12.4100,reg,22358 -HDNG,2017-07-18,12.3700,12.5200,False,12.3100,12.4400,reg,46148 -HDNG,2017-07-19,12.4000,12.4700,False,12.2800,12.3600,reg,9355 -HDNG,2017-07-20,12.4050,12.5800,False,12.1100,12.3900,reg,44697 -HDNG,2017-07-21,12.2600,12.6900,False,12.0900,12.6900,reg,37994 -HDNG,2017-07-24,12.1900,12.2900,False,12.0600,12.2900,reg,20281 -HDNG,2017-07-25,12.4500,12.6000,False,12.2500,12.2500,reg,18904 -HDNG,2017-07-26,12.2600,12.5500,False,12.2400,12.5500,reg,8316 -HDNG,2017-07-27,12.2500,12.2800,False,12.0600,12.2800,reg,27701 -HDNG,2017-07-28,12.1000,12.2500,False,12.0600,12.2400,reg,26367 -HDNG,2017-07-31,12.1000,12.2000,False,12.0700,12.2000,reg,16789 -HDNG,2017-08-01,12.1600,12.1800,False,12.0700,12.1400,reg,20454 -HDNG,2017-08-02,12.1000,12.2700,False,12.0390,12.1500,reg,24253 -HDNG,2017-08-03,14.4600,14.5500,False,12.7500,13.0000,reg,284935 -HDNG,2017-08-04,13.9400,14.4600,False,13.7900,14.2600,reg,50150 -HDNG,2017-08-07,14.1600,14.8489,False,14.0500,14.0500,reg,236867 -HDNG,2017-08-08,14.1900,14.3800,False,14.0900,14.2000,reg,63077 -HDNG,2017-08-09,13.9700,14.1700,False,13.8001,14.1500,reg,31734 -HDNG,2017-08-10,13.9700,14.1900,False,13.8200,14.0200,reg,32924 -HDNG,2017-08-11,14.2100,14.2800,False,13.9800,14.0000,reg,40781 -HDNG,2017-08-14,14.3100,14.5000,False,14.2350,14.5000,reg,32248 -HDNG,2017-08-15,14.3900,14.7125,False,13.9500,14.3200,reg,43844 -HDNG,2017-08-16,13.9600,14.4900,False,13.8900,14.3600,reg,26429 -HDNG,2017-08-17,13.8000,14.0750,False,13.7300,13.8700,reg,20281 -HDNG,2017-08-18,13.6000,13.8000,False,13.5800,13.6800,reg,34567 -HDNG,2017-08-21,13.6400,13.7000,False,13.3212,13.5000,reg,34616 -HDNG,2017-08-22,13.6100,13.8000,False,13.4700,13.6900,reg,19458 -HDNG,2017-08-23,13.1300,13.8500,False,12.1110,13.3500,reg,23165 -HDNG,2017-08-24,13.3800,13.6300,False,13.1900,13.2500,reg,25025 -HDNG,2017-08-25,13.6000,13.8600,False,13.3100,13.3100,reg,40788 -HDNG,2017-08-28,13.5900,13.7300,False,13.5000,13.7300,reg,34365 -HDNG,2017-08-29,13.9700,14.0900,False,13.3000,13.5900,reg,14322 -HDNG,2017-08-30,13.6700,14.0500,False,13.5700,14.0500,reg,34220 -HDNG,2017-08-31,13.6900,13.8800,False,13.4201,13.5043,reg,22178 -HDNG,2017-09-01,13.5900,13.7391,False,13.4400,13.7184,reg,11776 -HDNG,2017-09-05,13.5200,13.7500,False,12.7707,13.6000,reg,28827 -HDNG,2017-09-06,13.3800,13.6200,False,13.3300,13.6100,reg,8891 -HDNG,2017-09-07,13.4300,13.6999,False,13.1200,13.4700,reg,30047 -HDNG,2017-09-08,13.3100,13.4984,False,13.1900,13.4984,reg,16619 -HDNG,2017-09-11,13.4300,14.0200,False,13.1600,13.2500,reg,57392 -HDNG,2017-09-12,13.8700,13.8800,False,13.2900,13.4200,reg,64589 -HDNG,2017-09-13,14.0000,14.2400,False,13.6700,13.8800,reg,48807 -HDNG,2017-09-14,13.9300,14.2150,False,13.9300,14.0100,reg,37112 -HDNG,2017-09-15,13.9700,14.1100,False,13.6100,13.9800,reg,47763 -HDNG,2017-09-18,14.0800,14.2000,False,13.9805,14.0800,reg,23041 -HDNG,2017-09-19,14.4400,14.5000,False,14.1100,14.1950,reg,31282 -HDNG,2017-09-20,14.3500,14.6370,False,14.3000,14.5000,reg,32762 -HDNG,2017-09-21,14.3500,14.4000,False,14.2600,14.2600,reg,36847 -HDNG,2017-09-22,14.5700,14.7450,False,14.3500,14.4000,reg,92991 -HDNG,2017-09-25,14.7500,14.9162,False,14.6000,14.6200,reg,25666 -HDNG,2017-09-26,15.0800,15.3800,False,14.7400,14.8100,reg,52352 -HDNG,2017-09-27,15.4500,15.6400,False,15.1500,15.1500,reg,40138 -HDNG,2017-09-28,15.4400,15.5000,False,15.2800,15.4500,reg,29978 -HDNG,2017-09-29,15.2700,15.4800,False,14.5910,15.4700,reg,27831 -HDNG,2017-10-02,15.6100,15.7800,False,15.2000,15.2000,reg,57641 -HDNG,2017-10-03,15.4900,15.8000,False,15.2900,15.5100,reg,48046 -HDNG,2017-10-04,15.2200,15.6750,False,15.1600,15.4000,reg,26285 -HDNG,2017-10-05,15.2800,15.5500,False,15.1300,15.3000,reg,85658 -HDNG,2017-10-06,15.2700,15.3700,False,15.0600,15.2900,reg,27442 -HDNG,2017-10-09,15.1800,15.4100,False,15.1000,15.4100,reg,18001 -HDNG,2017-10-10,15.2900,15.3800,False,14.9000,15.1000,reg,26747 -HDNG,2017-10-11,15.2800,15.8000,False,15.1900,15.3600,reg,29144 -HDNG,2017-10-12,15.2100,15.4000,False,15.0900,15.2700,reg,41610 -HDNG,2017-10-13,15.4000,15.4600,False,15.2300,15.2400,reg,20451 -HDNG,2017-10-16,15.5200,15.5657,False,15.2800,15.3900,reg,19216 -HDNG,2017-10-17,15.0700,15.8800,False,15.0000,15.5000,reg,29244 -HDNG,2017-10-18,15.3100,15.5000,False,15.0000,15.0000,reg,23394 -HDNG,2017-10-19,15.4900,15.5400,False,15.2090,15.3000,reg,15652 -HDNG,2017-10-20,15.4100,15.6500,False,15.4000,15.6500,reg,28247 -HDNG,2017-10-23,14.7700,15.3800,False,14.7500,15.2900,reg,21482 -HDNG,2017-10-24,16.0900,16.2000,False,14.8300,14.8300,reg,119764 -HDNG,2017-10-25,16.0800,16.4800,False,15.9030,16.1000,reg,80065 -HDNG,2017-10-26,16.0300,16.6000,False,15.9750,16.1300,reg,39872 -HDNG,2017-10-27,15.9100,16.4000,False,15.6910,16.0100,reg,41573 -HDNG,2017-10-30,16.2000,16.4900,False,15.6610,15.9500,reg,74394 -HDNG,2017-10-31,16.5400,16.6000,False,16.1300,16.2200,reg,76386 -HDNG,2017-11-01,16.5000,16.8400,False,16.2560,16.6400,reg,18709 -HDNG,2017-11-02,17.1800,17.4100,False,16.4600,16.4900,reg,93591 -HDNG,2017-11-03,16.5100,17.1800,False,16.1650,17.1500,reg,64883 -HDNG,2017-11-06,16.6400,16.9500,False,16.3400,16.5100,reg,44128 -HDNG,2017-11-07,16.6900,16.9000,False,16.3200,16.6400,reg,31933 -HDNG,2017-11-08,16.7300,16.9300,False,16.5800,16.6500,reg,35726 -HDNG,2017-11-09,17.1700,17.3000,False,15.6100,16.6500,reg,146011 -HDNG,2017-11-10,17.3300,18.0000,False,17.2300,17.2300,reg,95796 -HDNG,2017-11-13,17.1000,17.4500,False,16.8350,17.3400,reg,59811 -HDNG,2017-11-14,16.9400,17.1800,False,16.8300,17.0400,reg,38792 -HDNG,2017-11-15,17.2000,17.3500,False,16.8100,16.8400,reg,44673 -HDNG,2017-11-16,17.4500,17.5000,False,17.0800,17.3000,reg,69524 -HDNG,2017-11-17,17.2400,17.4500,False,16.9900,17.3600,reg,61368 -HDNG,2017-11-20,17.2300,17.3800,False,16.9900,17.1800,reg,43418 -HDNG,2017-11-21,17.4800,17.4900,False,17.2200,17.2900,reg,47844 -HDNG,2017-11-22,17.3900,17.5900,False,17.2100,17.4800,reg,41202 -HDNG,2017-11-27,17.2600,17.7700,False,17.0110,17.3900,reg,83050 -HDNG,2017-11-28,17.3900,17.5000,False,17.1000,17.3300,reg,69934 -HDNG,2017-11-29,17.2500,17.4500,False,17.1000,17.3400,reg,30088 -HDNG,2017-11-30,17.0600,17.3900,False,16.8200,17.3900,reg,58460 -HDNG,2017-12-01,16.6900,17.0900,False,16.0891,17.0900,reg,34285 -HDNG,2017-12-04,17.0100,17.1450,False,16.7500,16.8700,reg,51633 -HDNG,2017-12-05,17.2700,17.4800,False,16.9450,17.1100,reg,49537 -HDNG,2017-12-06,17.2500,17.4700,False,17.0000,17.2000,reg,57810 -HDNG,2017-12-07,17.0600,17.4400,False,16.9100,17.3500,reg,27589 -HDNG,2017-12-08,17.0900,17.2000,False,16.8850,17.0700,reg,33710 -HDNG,2017-12-11,17.0300,17.2500,False,16.9622,17.0300,reg,42253 -HDNG,2017-12-12,16.9800,17.2500,False,16.9200,17.0900,reg,54875 -HDNG,2017-12-13,17.1600,17.2900,False,16.9900,16.9900,reg,109414 -HDNG,2017-12-14,17.0900,17.3100,False,17.0000,17.2100,reg,76079 -HDNG,2017-12-15,17.2100,17.2500,False,17.0800,17.0800,reg,86096 -HDNG,2017-12-18,17.2500,17.3500,False,17.1200,17.2500,reg,57290 -HDNG,2017-12-19,17.1900,17.3500,False,17.1000,17.2800,reg,59413 -HDNG,2017-12-20,16.8600,17.2200,False,16.7500,17.2200,reg,21756 -HDNG,2017-12-21,17.0000,17.1200,False,16.8400,16.8500,reg,40231 -HDNG,2017-12-22,17.0000,17.1900,False,16.8100,17.0600,reg,27512 -HDNG,2017-12-26,17.1500,17.3500,False,17.0000,17.0000,reg,23623 -HDNG,2017-12-27,17.2900,17.6700,False,17.0741,17.1700,reg,115610 -HDNG,2017-12-28,17.3100,17.5100,False,17.1100,17.3400,reg,38932 -HDNG,2017-12-29,17.4200,17.6000,False,17.0000,17.3000,reg,35628 -HDNG,2018-01-02,17.2100,17.5359,False,17.1450,17.3600,reg,46839 -HDNG,2018-01-03,17.3900,17.7100,False,17.2000,17.2500,reg,29723 -HDNG,2018-01-04,17.4900,17.9500,False,17.3100,17.4000,reg,82939 -HDNG,2018-01-05,17.7600,17.7900,False,17.2100,17.6200,reg,53775 -HDNG,2018-01-08,17.6400,17.9000,False,17.6300,17.7600,reg,45969 -HDNG,2018-01-09,17.7400,17.7500,False,17.5000,17.6800,reg,27456 -HDNG,2018-01-10,17.7700,17.9000,False,17.5000,17.6800,reg,32488 -HDNG,2018-01-11,18.5900,18.7300,False,17.8300,17.8400,reg,156925 -HDNG,2018-01-12,18.5500,18.7824,False,18.4900,18.6000,reg,57094 -HDNG,2018-01-16,18.6600,18.7500,False,18.5500,18.5500,reg,72284 -HDNG,2018-01-17,18.6600,18.9200,False,18.5200,18.6100,reg,55574 -HDNG,2018-01-18,18.7000,18.8300,False,18.6500,18.6500,reg,32880 -HDNG,2018-01-19,19.1250,19.1500,False,18.7000,18.7000,reg,55028 -HDNG,2018-01-22,19.1400,19.3580,False,18.9800,19.0400,reg,67858 -HDNG,2018-01-23,19.1000,19.2900,False,19.0300,19.2000,reg,43463 -HDNG,2018-01-24,18.9000,19.4700,False,18.9000,19.1100,reg,31511 -HDNG,2018-01-25,18.5300,19.0200,False,18.3600,19.0200,reg,43930 -HDNG,2018-01-26,18.4700,18.7000,False,18.1600,18.5800,reg,41701 -HDNG,2018-01-29,18.6800,18.8200,False,17.8600,18.3700,reg,47028 -HDNG,2018-01-30,18.9300,19.1400,False,18.4400,18.5900,reg,45847 -HDNG,2018-01-31,18.8600,19.0200,False,18.7900,18.9900,reg,25991 -HDNG,2018-02-01,18.7200,18.9500,False,18.4900,18.7900,reg,20145 -HDNG,2018-02-02,18.2600,18.6500,False,18.1700,18.5000,reg,22475 -HDNG,2018-02-05,17.0200,18.0800,False,16.9900,18.0500,reg,44399 -HDNG,2018-02-06,17.2000,17.3200,False,16.5400,16.6700,reg,64138 -HDNG,2018-02-07,17.2400,17.9500,False,17.1100,17.1900,reg,23242 -HDNG,2018-02-08,16.9100,17.2700,False,16.8600,17.2500,reg,38445 -HDNG,2018-02-09,17.2500,17.3800,False,16.8700,17.0200,reg,39226 -HDNG,2018-02-12,17.0800,17.3300,False,16.7700,17.3300,reg,40464 -HDNG,2018-02-13,18.3500,18.4390,False,18.2600,18.3600,reg,1033820 -HDNG,2018-02-14,18.3300,18.3500,False,18.3000,18.3200,reg,201629 -HDNG,2018-02-15,18.3700,18.3800,False,18.3300,18.3500,reg,273908 -HDNG,2018-02-16,18.3700,18.3700,False,18.3400,18.3600,reg,65814 -HDNG,2018-02-20,18.3300,18.3600,False,18.3200,18.3300,reg,139365 -HDNG,2018-02-21,18.3000,18.3800,False,18.3000,18.3500,reg,72576 -HDNG,2018-02-22,18.3600,18.3800,False,18.3000,18.3700,reg,75128 -HDNG,2018-02-23,18.3900,18.4100,False,18.3500,18.3700,reg,135287 -HDNG,2018-02-26,18.3800,18.4500,False,18.3500,18.4000,reg,86109 -HDNG,2018-02-27,18.3800,18.7250,False,18.3600,18.3700,reg,80270 -HDNG,2018-02-28,18.3500,18.4800,False,18.3500,18.4100,reg,72217 -HDNG,2018-03-01,18.3500,18.4700,False,18.3500,18.3500,reg,114311 -HDNG,2018-03-02,18.4100,18.4600,False,18.3300,18.3500,reg,82567 -HDNG,2018-03-05,18.3300,18.4375,False,18.3000,18.3600,reg,284835 -HDNG,2018-03-06,18.3500,18.4000,False,18.3000,18.3700,reg,144488 -HDNG,2018-03-07,18.3600,18.3600,False,18.1600,18.3000,reg,191884 -HDNG,2018-03-08,18.3100,18.4300,False,18.2900,18.4000,reg,170218 -HDNG,2018-03-09,18.3100,18.3100,False,18.1500,18.2500,reg,291333 -HDNG,2018-03-12,18.3000,18.3400,False,18.2600,18.2600,reg,191494 -HDNG,2018-03-13,18.3100,18.3500,False,18.2700,18.3000,reg,120174 -HDNG,2018-03-14,18.3100,18.3500,False,18.3100,18.3100,reg,257338 -HDNG,2018-03-15,18.3500,18.3800,False,18.3200,18.3500,reg,121243 -HDNG,2018-03-16,18.3700,18.4000,False,18.3100,18.3400,reg,220622 -HDNG,2018-03-19,18.2900,18.3500,False,18.2800,18.3100,reg,175514 -HDNG,2018-03-20,18.3400,18.4200,False,18.3000,18.3500,reg,158080 -HDNG,2018-03-21,18.3300,18.3600,False,18.3000,18.3200,reg,107332 -HDNG,2018-03-22,18.3000,18.3400,False,18.3000,18.3000,reg,109468 -HDNG,2018-03-23,18.3000,18.3700,False,18.3000,18.3000,reg,109350 -HDNG,2018-03-26,18.3700,18.4000,False,18.3000,18.4000,reg,162155 -HDNG,2018-03-27,18.3100,18.4100,False,18.3100,18.4100,reg,70693 -HDNG,2018-03-28,18.2700,18.3600,False,18.2600,18.3100,reg,239518 -HDNG,2018-03-29,18.3200,18.3500,False,18.2700,18.2800,reg,171790 -HDNG,2018-04-02,18.3200,18.3400,False,18.2400,18.3200,reg,222504 -HDNG,2018-04-03,18.3400,18.3500,False,18.2600,18.3500,reg,91791 -HDNG,2018-04-04,18.3000,18.3400,False,18.2600,18.2600,reg,290192 -HDNG,2018-04-05,18.3400,18.3500,False,18.2600,18.3500,reg,122813 -HDNG,2018-04-06,18.3100,18.3400,False,18.2800,18.2900,reg,126121 -HDNG,2018-04-09,18.2800,18.3700,False,18.2600,18.3300,reg,77384 -HDNG,2018-04-10,18.3000,18.3500,False,18.2700,18.3400,reg,62623 -HDNG,2018-04-11,18.3000,18.3100,False,18.2700,18.2700,reg,67742 -HDNG,2018-04-12,18.3000,18.3500,False,18.2900,18.3400,reg,119596 -HDNG,2018-04-13,18.3000,18.3300,False,18.2800,18.3000,reg,75252 -HDNG,2018-04-16,18.3800,18.4000,False,18.2900,18.3200,reg,102049 -HDNG,2018-04-17,18.3600,18.4000,False,18.3600,18.3800,reg,88221 -HDNG,2018-04-18,18.2950,18.4700,False,18.2900,18.3600,reg,160340 -HDNG,2018-04-19,18.3000,18.3300,False,18.2900,18.2900,reg,118444 -HDNG,2018-04-20,18.3300,18.3400,False,18.2900,18.2900,reg,79550 -HDNG,2018-04-23,18.3200,18.4100,False,18.2800,18.3200,reg,72313 -HDNG,2018-04-24,18.3400,18.3600,False,18.3100,18.3400,reg,75730 -HDNG,2018-04-25,18.3300,18.3700,False,18.3100,18.3200,reg,66378 -HDNG,2018-04-26,18.3100,18.3700,False,18.3000,18.3700,reg,87846 -HDNG,2018-04-27,18.3500,18.3750,False,18.3000,18.3200,reg,51649 -HDNG,2018-04-30,18.3400,18.3600,False,18.3300,18.3500,reg,59016 -HDNG,2018-05-01,18.3700,18.3700,False,18.2800,18.3500,reg,110206 -HDNG,2018-05-02,18.3400,18.3700,False,18.3200,18.3400,reg,89747 -HDNG,2018-05-03,18.3200,18.3400,False,18.3100,18.3100,reg,59223 -HDNG,2018-05-04,18.3300,18.3500,False,18.3200,18.3200,reg,75551 -HDNG,2018-05-07,18.3300,18.3600,False,18.3200,18.3400,reg,13978 -HDNG,2018-05-08,18.3600,18.3900,False,18.3200,18.3200,reg,33430 -HDNG,2018-05-09,18.3400,18.3700,False,18.3400,18.3700,reg,36164 -HDNG,2018-05-10,18.3600,18.3800,False,18.3300,18.3700,reg,24445 -HDNG,2018-05-11,18.3600,18.3601,False,18.3300,18.3500,reg,64272 -HDNG,2018-05-14,18.3800,18.3900,False,18.3500,18.3500,reg,46195 -HDNG,2018-05-15,18.3800,18.4000,False,18.3500,18.3800,reg,61390 -HDNG,2018-05-16,18.3800,18.4700,False,18.3800,18.4000,reg,46517 -HDNG,2018-05-17,18.4100,18.4800,False,18.4000,18.4200,reg,18390 -HDNG,2018-05-18,18.4400,18.4900,False,18.4100,18.4900,reg,65314 -HDNG,2018-05-21,18.4500,18.4700,False,18.4400,18.4500,reg,95075 -HDNG,2018-05-22,18.4700,18.4900,False,18.4500,18.4600,reg,82827 -HDNG,2018-05-23,18.5000,18.5100,False,18.4800,18.4800,reg,160561 -HDNG,2018-05-24,18.5000,18.5100,False,18.4900,18.4900,reg,195400 -HDNG,2018-05-25,18.5000,18.5100,False,18.4800,18.4900,reg,372035 diff --git a/company_library/HDP.csv b/company_library/HDP.csv index 1bfd93a5..c8ea89ec 100644 --- a/company_library/HDP.csv +++ b/company_library/HDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDP,2017-06-06,12.2500,12.8150,False,12.2000,12.6500,reg,921911 -HDP,2017-06-07,12.2600,12.4400,False,12.0500,12.2500,reg,638712 -HDP,2017-06-08,12.7000,12.7200,False,12.1900,12.2700,reg,777168 HDP,2017-06-09,11.9600,12.5500,False,11.5000,12.5100,reg,2147046 HDP,2017-06-12,12.0800,12.2800,False,11.6800,11.8600,reg,916759 HDP,2017-06-13,13.3800,13.3900,False,12.0900,12.1500,reg,1712828 @@ -249,3 +246,6 @@ HDP,2018-05-31,17.7800,17.8200,False,17.3300,17.4200,reg,885260 HDP,2018-06-01,17.8400,17.9500,False,17.6300,17.9000,reg,967305 HDP,2018-06-04,17.5000,17.9200,False,17.2000,17.9200,reg,1619959 HDP,2018-06-05,17.7600,17.8250,False,17.3400,17.4100,reg,1194549 +HDP,2018-06-06,18.0000,18.2000,False,17.7200,17.8200,reg,950696 +HDP,2018-06-07,17.3500,17.9500,False,17.0250,17.8800,reg,1057697 +HDP,2018-06-08,17.6800,17.7600,False,17.1200,17.2300,reg,669348 diff --git a/company_library/HDS.csv b/company_library/HDS.csv index 5b1408d8..ad110d6f 100644 --- a/company_library/HDS.csv +++ b/company_library/HDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDS,2017-06-06,34.0300,37.3000,False,32.7200,37.0500,reg,28023025 -HDS,2017-06-07,32.8100,34.1400,False,31.9500,33.5900,reg,13592936 -HDS,2017-06-08,32.0200,33.1100,False,31.9500,32.8500,reg,8839731 HDS,2017-06-09,31.5100,31.9150,False,30.8900,31.5400,reg,9182724 HDS,2017-06-12,31.4100,31.6800,False,30.7400,31.4500,reg,4228877 HDS,2017-06-13,31.3400,31.6700,False,31.1700,31.4100,reg,5402359 @@ -249,3 +246,6 @@ HDS,2018-05-31,40.7300,40.9050,False,39.3400,40.4100,reg,2453629 HDS,2018-06-01,41.1800,41.6099,False,40.9700,40.9700,reg,1760887 HDS,2018-06-04,41.4400,41.5200,False,40.8300,41.4000,reg,2846909 HDS,2018-06-05,43.1600,43.9800,False,42.3200,42.5000,reg,4192471 +HDS,2018-06-06,42.9300,43.4000,False,42.4600,43.4000,reg,4451539 +HDS,2018-06-07,42.9500,43.4100,False,42.7600,43.1400,reg,2120876 +HDS,2018-06-08,42.8900,43.3375,False,42.5300,42.5300,reg,2008737 diff --git a/company_library/HDSN.csv b/company_library/HDSN.csv index 6ff7df1c..beb0f86f 100644 --- a/company_library/HDSN.csv +++ b/company_library/HDSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDSN,2017-06-06,8.6000,8.7400,False,8.4300,8.6500,reg,285179 -HDSN,2017-06-07,8.6500,8.6700,False,8.5000,8.6300,reg,218871 -HDSN,2017-06-08,8.7000,8.8200,False,8.5700,8.6500,reg,397459 HDSN,2017-06-09,8.5600,8.9300,False,8.5400,8.7400,reg,479897 HDSN,2017-06-12,8.5100,8.6099,False,8.3000,8.5500,reg,382568 HDSN,2017-06-13,8.5000,8.6400,False,8.4200,8.5200,reg,238882 @@ -249,3 +246,6 @@ HDSN,2018-05-31,2.2000,2.2900,False,2.1600,2.2500,reg,1008282 HDSN,2018-06-01,2.1000,2.2300,False,2.0800,2.2200,reg,958949 HDSN,2018-06-04,2.1400,2.1633,False,2.0800,2.1000,reg,830580 HDSN,2018-06-05,2.2500,2.2550,False,2.1500,2.1500,reg,1054128 +HDSN,2018-06-06,2.3600,2.4390,False,2.2015,2.2500,reg,1602016 +HDSN,2018-06-07,2.3800,2.4652,False,2.3400,2.4000,reg,858570 +HDSN,2018-06-08,2.3100,2.4049,False,2.2400,2.4000,reg,722315 diff --git a/company_library/HEAR.csv b/company_library/HEAR.csv index 951398a3..5ab7abeb 100644 --- a/company_library/HEAR.csv +++ b/company_library/HEAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEAR,2017-06-06,3.0004,3.0800,False,2.9600,3.0000,reg,14095 -HEAR,2017-06-07,3.0800,3.1196,False,2.9600,3.0800,reg,33016 -HEAR,2017-06-08,3.0000,3.0800,False,2.9404,3.0372,reg,21331 HEAR,2017-06-09,3.1960,3.1960,False,2.9200,2.9600,reg,25889 HEAR,2017-06-12,3.0192,3.2000,False,2.9200,3.0800,reg,20192 HEAR,2017-06-13,2.9680,3.1600,False,2.9600,3.0000,reg,10350 @@ -249,3 +246,6 @@ HEAR,2018-05-31,17.4000,18.2000,False,16.8200,17.0500,reg,1331576 HEAR,2018-06-01,18.8400,19.3000,False,17.7000,18.0500,reg,2896093 HEAR,2018-06-04,17.8250,19.0000,False,16.8700,18.8500,reg,1511724 HEAR,2018-06-05,16.7500,17.9400,False,16.6000,17.8800,reg,1530293 +HEAR,2018-06-06,17.8000,17.9000,False,16.2700,16.7000,reg,1876333 +HEAR,2018-06-07,21.5300,21.5700,False,17.7100,17.7700,reg,6048216 +HEAR,2018-06-08,20.1500,22.3000,False,20.0900,21.1600,reg,2840356 diff --git a/company_library/HEBT.csv b/company_library/HEBT.csv index 4067e4f3..ad801d0c 100644 --- a/company_library/HEBT.csv +++ b/company_library/HEBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEBT,2017-06-06,3.7000,3.8000,False,3.6500,3.8000,reg,29731 -HEBT,2017-06-07,3.6100,3.7900,False,3.6100,3.7500,reg,49196 -HEBT,2017-06-08,3.6200,3.7600,False,3.6100,3.7400,reg,47112 HEBT,2017-06-09,3.4900,3.7100,False,3.4800,3.6800,reg,34956 HEBT,2017-06-12,3.4000,3.6700,False,3.2000,3.6700,reg,109311 HEBT,2017-06-13,3.5000,3.5400,False,3.3300,3.5100,reg,63698 @@ -249,3 +246,6 @@ HEBT,2018-05-31,1.5700,1.5868,False,1.5200,1.5200,reg,957 HEBT,2018-06-01,1.5800,1.5800,False,1.5300,1.5600,reg,9529 HEBT,2018-06-04,1.5000,1.5703,False,1.5000,1.5703,reg,1243 HEBT,2018-06-05,1.6080,1.6700,False,1.4700,1.5100,reg,43470 +HEBT,2018-06-06,1.6700,1.7000,False,1.5176,1.5176,reg,3519 +HEBT,2018-06-07,1.5510,1.5600,False,1.5510,1.5600,reg,2824 +HEBT,2018-06-08,1.6300,1.6800,False,1.5000,1.5200,reg,3015 diff --git a/company_library/HEES.csv b/company_library/HEES.csv index a131d044..b2e1e77f 100644 --- a/company_library/HEES.csv +++ b/company_library/HEES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEES,2017-06-06,19.1992,19.3635,False,18.6774,19.0639,reg,282907 -HEES,2017-06-07,18.6484,19.3055,False,18.4165,19.2765,reg,529737 -HEES,2017-06-08,18.7064,18.8997,False,18.4165,18.5615,reg,466373 HEES,2017-06-09,19.0543,19.2668,False,18.2813,18.6871,reg,265642 HEES,2017-06-12,19.3538,19.7886,False,19.1702,19.1702,reg,201375 HEES,2017-06-13,19.3635,19.5664,False,19.1412,19.4794,reg,138616 @@ -249,3 +246,6 @@ HEES,2018-05-31,34.5700,35.3900,False,34.4100,35.2200,reg,227215 HEES,2018-06-01,35.3700,36.5900,False,34.1920,35.0100,reg,245972 HEES,2018-06-04,35.6500,35.8700,False,34.9200,35.5400,reg,203676 HEES,2018-06-05,37.0600,37.1000,False,35.7200,35.7200,reg,353099 +HEES,2018-06-06,37.6800,37.7800,False,36.8850,37.1000,reg,179845 +HEES,2018-06-07,37.6800,38.3300,False,37.4300,37.8000,reg,197126 +HEES,2018-06-08,38.0000,38.1500,False,37.2000,37.7300,reg,162901 diff --git a/company_library/HELE.csv b/company_library/HELE.csv index bd96a506..6b28eecc 100644 --- a/company_library/HELE.csv +++ b/company_library/HELE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HELE,2017-06-06,93.4500,94.1500,False,93.3000,93.5000,reg,78229 -HELE,2017-06-07,93.8500,94.1000,False,92.2250,92.2250,reg,83852 -HELE,2017-06-08,95.5500,95.6500,False,93.2000,94.0000,reg,95824 HELE,2017-06-09,95.9000,96.8500,False,95.1500,95.9500,reg,142069 HELE,2017-06-12,95.9000,97.3000,False,95.4500,96.0000,reg,83962 HELE,2017-06-13,96.0000,96.3000,False,95.3000,96.2500,reg,80261 @@ -249,3 +246,6 @@ HELE,2018-05-31,89.8000,93.0500,False,89.7000,93.0500,reg,189661 HELE,2018-06-01,90.4500,91.0000,False,89.6500,90.6500,reg,134334 HELE,2018-06-04,91.1500,91.4500,False,90.6000,90.6500,reg,101349 HELE,2018-06-05,93.1500,93.2000,False,91.2000,91.4000,reg,86728 +HELE,2018-06-06,94.1000,94.1500,False,92.7500,93.8000,reg,142484 +HELE,2018-06-07,94.3000,95.5000,False,93.7500,94.4500,reg,114212 +HELE,2018-06-08,97.1000,97.2500,False,94.0000,94.2500,reg,233442 diff --git a/company_library/HEWG.csv b/company_library/HEWG.csv index 6753fafa..5f0ca4c9 100644 --- a/company_library/HEWG.csv +++ b/company_library/HEWG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEWG,2017-06-06,28.0863,28.1938,False,28.0570,28.1254,reg,169280 -HEWG,2017-06-07,28.1254,28.2037,False,28.0130,28.1939,reg,120741 -HEWG,2017-06-08,28.1841,28.1988,False,28.1059,28.1254,reg,193123 HEWG,2017-06-09,28.2917,28.3895,False,28.2135,28.3210,reg,642407 HEWG,2017-06-12,28.1548,28.1743,False,28.0765,28.1157,reg,335232 HEWG,2017-06-13,28.3504,28.3650,False,28.2526,28.3015,reg,164602 @@ -249,3 +246,6 @@ HEWG,2018-05-31,28.5300,28.6400,False,28.3400,28.6200,reg,371796 HEWG,2018-06-01,28.7700,28.8300,False,28.6310,28.8300,reg,146955 HEWG,2018-06-04,28.8350,28.8900,False,28.7750,28.8100,reg,126110 HEWG,2018-06-05,28.8100,29.1100,False,28.7800,29.0200,reg,215437 +HEWG,2018-06-06,29.0850,29.0900,False,28.7300,28.8600,reg,246847 +HEWG,2018-06-07,28.6950,28.9330,False,28.5700,28.9300,reg,85391 +HEWG,2018-06-08,28.8900,28.9100,False,28.6900,28.8500,reg,610793 diff --git a/company_library/HF.csv b/company_library/HF.csv new file mode 100644 index 00000000..a006a5bc --- /dev/null +++ b/company_library/HF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HF,2017-06-08,31.1980,31.2942,False,30.3710,30.8903,reg,93683 +HF,2017-06-09,32.0347,32.0732,False,31.1692,31.2750,reg,137520 +HF,2017-06-12,32.2271,32.6502,False,31.8232,32.0347,reg,125785 +HF,2017-06-13,31.9193,32.7175,False,31.7943,32.3425,reg,98081 +HF,2017-06-14,31.8232,31.9097,False,31.4289,31.9097,reg,74776 +HF,2017-06-15,31.9674,31.9963,False,31.0826,31.4769,reg,77460 +HF,2017-06-16,31.9289,31.9386,False,31.3519,31.7174,reg,214877 +HF,2017-06-19,31.9482,32.1405,False,31.6981,32.1309,reg,112360 +HF,2017-06-20,31.8809,32.1021,False,31.7847,31.8712,reg,69085 +HF,2017-06-21,31.7558,32.1784,False,31.4096,32.0059,reg,96565 +HF,2017-06-22,31.9289,32.2463,False,31.5346,31.8135,reg,107748 +HF,2017-06-23,32.2848,32.4483,False,31.5827,32.1694,reg,487375 +HF,2017-06-26,32.4964,32.7368,False,32.3040,32.6214,reg,356096 +HF,2017-06-27,32.9580,33.2946,False,32.2175,32.3232,reg,463168 +HF,2017-06-28,33.3427,33.4677,False,32.8330,33.1888,reg,232321 +HF,2017-06-29,33.2561,33.4965,False,32.7376,33.4485,reg,97804 +HF,2017-06-30,33.4388,33.6119,False,32.9868,33.3042,reg,164599 +HF,2017-07-05,33.6504,33.9101,False,33.4100,33.7947,reg,172465 +HF,2017-07-06,33.7081,33.8235,False,33.2936,33.6504,reg,218330 +HF,2017-07-07,34.4390,34.5304,False,33.7081,33.8908,reg,155881 +HF,2017-07-10,34.0640,34.5544,False,33.8812,34.3621,reg,297218 +HF,2017-07-11,33.6119,34.1842,False,33.4850,34.0640,reg,138436 +HF,2017-07-12,33.6119,34.0447,False,33.4677,33.8716,reg,84213 +HF,2017-07-13,33.4965,33.9310,False,33.0205,33.6696,reg,168262 +HF,2017-07-14,33.6312,33.7947,False,33.2851,33.3811,reg,227813 +HF,2017-07-17,33.1696,33.6408,False,33.0830,33.6408,reg,141692 +HF,2017-07-18,33.3427,33.5687,False,33.0349,33.0349,reg,152623 +HF,2017-07-19,33.6408,33.8331,False,33.2946,33.4196,reg,80320 +HF,2017-07-20,33.9101,33.9870,False,33.4917,33.7370,reg,143299 +HF,2017-07-21,33.9870,34.8814,False,33.7754,34.7275,reg,171991 +HF,2017-07-24,34.2563,34.3909,False,33.4196,33.9966,reg,156877 +HF,2017-07-25,34.3813,34.6410,False,34.2755,34.4294,reg,129363 +HF,2017-07-26,34.3813,34.4486,False,33.9774,34.3717,reg,126581 +HF,2017-07-27,33.9774,34.5063,False,33.6793,34.3717,reg,126350 +HF,2017-07-28,35.5642,35.5738,False,34.0736,35.0930,reg,248788 +HF,2017-07-31,35.3142,35.8047,False,34.5592,35.7373,reg,165511 +HF,2017-08-01,35.7566,36.0932,False,34.9487,35.3719,reg,252034 +HF,2017-08-02,35.4200,35.7470,False,34.9968,35.6700,reg,317421 +HF,2017-08-03,35.6604,35.8047,False,35.3623,35.4392,reg,154781 +HF,2017-08-04,36.1413,36.5356,False,35.7854,35.8239,reg,184217 +HF,2017-08-07,36.3240,36.3240,False,35.2757,36.1316,reg,175623 +HF,2017-08-08,36.5548,36.8353,False,36.0162,36.2663,reg,207378 +HF,2017-08-09,36.2278,36.5740,False,36.0162,36.3913,reg,149293 +HF,2017-08-10,35.5835,36.3144,False,35.4296,36.1220,reg,168166 +HF,2017-08-11,35.2469,35.7758,False,35.0449,35.5835,reg,305925 +HF,2017-08-14,35.7181,35.9008,False,35.5258,35.6508,reg,217142 +HF,2017-08-15,35.5835,35.7950,False,35.1603,35.7950,reg,114639 +HF,2017-08-16,35.4969,35.8912,False,35.2084,35.8143,reg,103425 +HF,2017-08-17,34.7756,35.5835,False,34.6698,35.2853,reg,221294 +HF,2017-08-18,34.7179,34.8141,False,34.4304,34.5448,reg,132066 +HF,2017-08-21,35.1507,35.2469,False,34.3717,34.6891,reg,113971 +HF,2017-08-22,35.6989,35.8335,False,35.2084,35.3142,reg,112651 +HF,2017-08-23,35.6123,35.9201,False,35.4488,35.4873,reg,137519 +HF,2017-08-24,35.5835,35.9104,False,35.3623,35.8143,reg,112641 +HF,2017-08-25,35.5835,35.7479,False,35.4200,35.5931,reg,65172 +HF,2017-08-28,35.6412,35.7277,False,35.4681,35.6315,reg,88478 +HF,2017-08-29,35.6027,35.6796,False,35.1795,35.4104,reg,90219 +HF,2017-08-30,36.0162,36.0355,False,35.4104,35.6315,reg,78466 +HF,2017-08-31,36.6702,36.8337,False,36.0355,36.1605,reg,102444 +HF,2017-09-01,36.9779,37.0116,False,36.3625,36.7568,reg,69240 +HF,2017-09-05,36.5452,37.3242,False,36.1124,36.9683,reg,142339 +HF,2017-09-06,36.0739,36.8145,False,36.0355,36.6510,reg,229488 +HF,2017-09-07,35.7085,36.0836,False,35.4873,35.4873,reg,86851 +HF,2017-09-08,35.9778,36.1316,False,35.4007,35.6508,reg,109765 +HF,2017-09-11,36.4394,36.7279,False,36.1990,36.2567,reg,153031 +HF,2017-09-12,36.1124,36.5115,False,35.9104,36.4009,reg,103945 +HF,2017-09-13,36.1028,36.4298,False,35.9585,36.1509,reg,194094 +HF,2017-09-14,35.8047,36.2182,False,35.6604,36.0932,reg,84323 +HF,2017-09-15,35.9008,35.9785,False,35.2949,35.7470,reg,314326 +HF,2017-09-18,35.5835,36.1605,False,35.4777,35.9681,reg,171842 +HF,2017-09-19,35.6989,35.9681,False,35.4296,35.6315,reg,183844 +HF,2017-09-20,36.6413,36.8529,False,35.7181,35.8431,reg,196170 +HF,2017-09-21,36.7568,36.8722,False,35.9874,36.5740,reg,122626 +HF,2017-09-22,37.0357,37.1318,False,36.5644,36.8241,reg,126731 +HF,2017-09-25,36.6221,37.0789,False,36.3144,37.0260,reg,157300 +HF,2017-09-26,37.2568,37.4732,False,36.6991,36.7375,reg,138311 +HF,2017-09-27,37.7377,37.7954,False,36.9010,37.4973,reg,282351 +HF,2017-09-28,38.0935,38.1801,False,37.3194,37.5742,reg,111458 +HF,2017-09-29,38.0455,38.2378,False,37.9108,38.0935,reg,123189 +HF,2017-10-02,38.6417,38.7956,False,37.8243,38.1512,reg,152609 +HF,2017-10-03,38.5167,39.0964,False,38.3724,38.6706,reg,204706 +HF,2017-10-04,39.1514,39.3726,False,38.4013,38.5936,reg,182429 +HF,2017-10-05,38.7379,39.4880,False,38.6994,39.3726,reg,231928 +HF,2017-10-06,39.0745,39.1707,False,38.5359,38.6706,reg,165506 +HF,2017-10-09,39.3822,39.6034,False,39.0745,39.0745,reg,105496 +HF,2017-10-10,39.8054,39.9208,False,39.5938,39.6708,reg,81492 +HF,2017-10-11,40.0074,40.2478,False,39.8054,40.2093,reg,84227 +HF,2017-10-12,40.2382,40.4209,False,40.0458,40.0458,reg,98258 +HF,2017-10-13,40.7094,40.8056,False,40.2766,40.5171,reg,182828 +HF,2017-10-16,41.3441,41.3634,False,40.6036,40.8440,reg,252473 +HF,2017-10-17,41.5942,41.9885,False,41.2095,41.3538,reg,237488 +HF,2017-10-18,42.0943,42.1712,False,41.5312,41.7384,reg,173187 +HF,2017-10-19,42.2962,42.3251,False,41.3345,41.9596,reg,398736 +HF,2017-10-20,41.4788,42.3443,False,41.2383,42.3251,reg,151807 +HF,2017-10-23,40.9691,41.6519,False,40.9210,41.6519,reg,130011 +HF,2017-10-24,40.9114,41.6807,False,40.6902,41.0749,reg,176673 +HF,2017-10-25,40.5555,40.9402,False,40.2343,40.9402,reg,147561 +HF,2017-10-26,41.5365,41.7481,False,40.5191,40.7960,reg,110005 +HF,2017-10-27,41.8442,41.8731,False,41.1326,41.5172,reg,114044 +HF,2017-10-30,41.3153,41.7481,False,40.9787,41.7000,reg,90318 +HF,2017-10-31,42.1808,42.5463,False,41.1133,41.5461,reg,162713 +HF,2017-11-01,42.1327,42.7098,False,41.4499,42.3155,reg,182473 +HF,2017-11-02,42.0558,42.5847,False,40.3055,42.2674,reg,185172 +HF,2017-11-03,42.4405,42.7098,False,42.0756,42.2385,reg,172362 +HF,2017-11-06,42.6713,43.1233,False,42.1712,42.3924,reg,140234 +HF,2017-11-07,42.4597,42.9598,False,42.1135,42.8156,reg,154144 +HF,2017-11-08,43.0752,43.1810,False,41.9596,42.3155,reg,190476 +HF,2017-11-09,42.4693,42.9021,False,42.2482,42.8540,reg,156489 +HF,2017-11-10,42.1808,42.9310,False,41.9019,42.4020,reg,118007 +HF,2017-11-13,42.1424,42.2482,False,41.6711,41.9404,reg,117847 +HF,2017-11-14,42.3539,42.5665,False,41.8538,42.0654,reg,245804 +HF,2017-11-15,42.6328,42.7146,False,41.8731,42.1424,reg,158902 +HF,2017-11-16,43.3349,43.8157,False,42.7723,42.7771,reg,241627 +HF,2017-11-17,43.1233,43.3541,False,42.9021,43.0560,reg,199730 +HF,2017-11-20,43.3349,43.5080,False,43.1483,43.2291,reg,214237 +HF,2017-11-21,44.2966,44.3351,False,43.1281,43.5176,reg,259119 +HF,2017-11-22,43.7965,44.6717,False,43.6811,44.2293,reg,132793 +HF,2017-11-27,42.9406,43.9985,False,42.9021,43.9985,reg,223637 +HF,2017-11-28,43.4311,43.5320,False,42.6521,42.9598,reg,211154 +HF,2017-11-29,43.1618,43.7677,False,42.9310,43.4407,reg,236743 +HF,2017-11-30,43.4118,43.7388,False,42.7890,43.2772,reg,390805 +HF,2017-12-01,43.0656,43.3830,False,41.6038,43.3830,reg,259718 +HF,2017-12-04,42.8156,43.9792,False,42.5078,43.5465,reg,125292 +HF,2017-12-05,42.7098,43.3060,False,42.4261,42.8059,reg,198675 +HF,2017-12-06,43.2195,43.3974,False,42.6232,42.6425,reg,184029 +HF,2017-12-07,43.9889,44.0658,False,43.0368,43.9889,reg,186463 +HF,2017-12-08,43.9696,44.1812,False,43.7196,44.1812,reg,187668 +HF,2017-12-11,44.1235,44.3351,False,43.8711,44.0466,reg,140318 +HF,2017-12-12,43.8254,44.5082,False,43.6823,44.0658,reg,102622 +HF,2017-12-13,42.9598,43.8638,False,42.8637,43.8157,reg,202273 +HF,2017-12-14,42.0077,43.3541,False,41.8538,43.0945,reg,246965 +HF,2017-12-15,43.1041,43.4695,False,41.1816,42.1231,reg,618557 +HF,2017-12-18,42.8733,43.7580,False,42.6521,43.4888,reg,211839 +HF,2017-12-19,42.8636,43.4984,False,42.3828,43.0752,reg,553149 +HF,2017-12-20,43.3541,43.4599,False,42.9406,42.9791,reg,153402 +HF,2017-12-21,43.0848,43.5272,False,42.9694,43.4695,reg,99232 +HF,2017-12-22,44.4986,44.5563,False,43.2579,43.2772,reg,403956 +HF,2017-12-26,45.7392,45.8353,False,44.5563,44.5563,reg,135737 +HF,2017-12-27,45.7488,46.6431,False,45.5276,45.6815,reg,435007 +HF,2017-12-28,46.7201,46.7394,False,45.5757,45.9892,reg,163389 +HF,2017-12-29,46.7778,47.4222,False,46.5662,46.7682,reg,276031 +HF,2018-01-02,46.5374,47.1337,False,46.2825,46.7586,reg,270301 +HF,2018-01-03,46.5278,46.9028,False,46.2681,46.3547,reg,287603 +HF,2018-01-04,46.2970,46.8740,False,46.2296,46.6817,reg,200455 +HF,2018-01-05,46.5470,46.6768,False,45.8834,46.3066,reg,316380 +HF,2018-01-08,47.2972,47.4895,False,46.2874,46.4605,reg,231383 +HF,2018-01-09,47.6241,48.3358,False,47.3164,47.4799,reg,291345 +HF,2018-01-10,46.2970,47.3164,False,46.2008,47.3068,reg,168414 +HF,2018-01-11,47.1914,47.2298,False,46.0181,46.4220,reg,245679 +HF,2018-01-12,46.9125,47.3210,False,46.7995,47.2587,reg,125137 +HF,2018-01-16,46.5278,48.0858,False,46.4989,48.0858,reg,109087 +HF,2018-01-17,47.5376,47.7780,False,46.1431,46.8836,reg,224667 +HF,2018-01-18,47.4606,47.7203,False,46.8836,47.5760,reg,185114 +HF,2018-01-19,48.9609,48.9802,False,47.2731,47.2972,reg,133253 +HF,2018-01-22,48.6339,49.0474,False,48.1579,48.9802,reg,179984 +HF,2018-01-23,49.3841,49.7591,False,48.2300,48.5858,reg,189891 +HF,2018-01-24,45.6238,48.1338,False,45.4891,47.5087,reg,445357 +HF,2018-01-25,46.6143,46.7874,False,45.7103,45.8642,reg,273119 +HF,2018-01-26,47.0856,47.1144,False,46.2345,46.7394,reg,137551 +HF,2018-01-29,47.9415,48.2002,False,47.1337,47.4126,reg,331411 +HF,2018-01-30,47.7972,47.8934,False,47.3164,47.7684,reg,177966 +HF,2018-01-31,47.3260,48.0377,False,46.9028,47.9511,reg,242042 +HF,2018-02-01,47.3260,47.3500,False,46.6432,47.3260,reg,243927 +HF,2018-02-02,45.8450,47.4222,False,45.6478,47.0471,reg,255314 +HF,2018-02-05,43.3637,45.8353,False,43.2772,45.7296,reg,306567 +HF,2018-02-06,43.9311,44.2389,False,42.4693,42.4693,reg,350775 +HF,2018-02-07,43.9600,44.5082,False,43.8446,43.8446,reg,256953 +HF,2018-02-08,43.4000,44.5700,False,43.3700,44.1200,reg,313886 +HF,2018-02-09,44.4200,44.7900,False,43.1900,43.9000,reg,327025 +HF,2018-02-12,44.5300,45.3895,False,43.9000,44.6100,reg,297572 +HF,2018-02-13,45.0200,45.2200,False,44.3400,44.3700,reg,309597 +HF,2018-02-14,46.4100,46.6400,False,44.6100,44.6100,reg,355544 +HF,2018-02-15,45.5500,46.8500,False,45.1900,46.7800,reg,375870 +HF,2018-02-16,46.5000,46.7500,False,45.4300,45.4300,reg,220125 +HF,2018-02-20,46.0600,46.5800,False,45.8500,46.2100,reg,147358 +HF,2018-02-21,46.1400,47.0600,False,46.0600,46.2100,reg,227357 +HF,2018-02-22,46.5100,46.9100,False,46.2625,46.3700,reg,170981 +HF,2018-02-23,47.0300,47.2500,False,46.6650,46.7500,reg,149426 +HF,2018-02-26,47.2900,47.6700,False,46.8050,47.1200,reg,218262 +HF,2018-02-27,46.9500,47.8100,False,46.9500,47.2300,reg,224141 +HF,2018-02-28,45.6600,49.0900,False,45.6600,47.3900,reg,370931 +HF,2018-03-01,46.6100,47.3000,False,45.1910,45.6700,reg,297808 +HF,2018-03-02,46.1600,46.4600,False,45.2300,46.3200,reg,257599 +HF,2018-03-05,47.1500,47.3000,False,45.9200,46.0000,reg,378326 +HF,2018-03-06,47.4000,48.0200,False,46.8600,47.2600,reg,236120 +HF,2018-03-07,48.0700,48.2300,False,46.8300,47.0900,reg,244307 +HF,2018-03-08,47.9700,48.3400,False,47.6350,48.2500,reg,228501 +HF,2018-03-09,48.9700,49.1200,False,47.9400,48.0800,reg,197924 +HF,2018-03-12,48.9200,49.6250,False,48.8200,48.8700,reg,174036 +HF,2018-03-13,48.9300,49.4400,False,48.4001,49.1100,reg,167101 +HF,2018-03-14,48.6400,49.2400,False,48.3500,49.2000,reg,204789 +HF,2018-03-15,48.6600,49.0100,False,48.4100,48.8200,reg,305942 +HF,2018-03-16,48.2000,48.9900,False,48.1200,48.6000,reg,563939 +HF,2018-03-19,48.8300,48.9300,False,47.5900,48.0900,reg,327717 +HF,2018-03-20,48.8100,49.0000,False,48.2100,48.6400,reg,367480 +HF,2018-03-21,49.1700,49.4483,False,48.5500,48.7700,reg,261309 +HF,2018-03-22,48.1800,49.2800,False,48.1700,48.5800,reg,207278 +HF,2018-03-23,47.0600,48.9500,False,47.0500,48.3800,reg,183031 +HF,2018-03-26,48.8800,48.9800,False,47.4300,47.6600,reg,184374 +HF,2018-03-27,48.7200,49.4300,False,48.2500,48.9300,reg,394637 +HF,2018-03-28,48.3600,49.0300,False,48.2200,48.7500,reg,312790 +HF,2018-03-29,49.7000,50.0600,False,48.4600,48.5300,reg,250804 +HF,2018-04-02,49.6000,50.2100,False,49.0700,49.6700,reg,350273 +HF,2018-04-03,45.1200,48.7600,False,44.7200,48.7600,reg,889986 +HF,2018-04-04,45.1800,45.3400,False,43.8100,44.6500,reg,477529 +HF,2018-04-05,46.6000,46.6400,False,45.4000,45.5200,reg,270317 +HF,2018-04-06,46.4000,46.9800,False,46.0700,46.4300,reg,286977 +HF,2018-04-09,46.3400,47.2800,False,46.2300,46.7600,reg,194103 +HF,2018-04-10,47.2700,47.5000,False,46.7850,47.1500,reg,203108 +HF,2018-04-11,47.6800,48.0900,False,47.0150,47.2300,reg,219689 +HF,2018-04-12,47.1800,47.8740,False,46.6977,47.8500,reg,145531 +HF,2018-04-13,46.8900,47.2600,False,46.6600,47.2600,reg,125818 +HF,2018-04-16,47.6100,47.7900,False,46.9175,47.2400,reg,231540 +HF,2018-04-17,48.5800,48.7600,False,47.5300,47.8400,reg,225512 +HF,2018-04-18,48.9100,49.1700,False,48.4100,48.7400,reg,204576 +HF,2018-04-19,48.9200,49.3100,False,48.7100,48.7400,reg,215546 +HF,2018-04-20,48.6000,49.1000,False,48.5100,48.6900,reg,110645 +HF,2018-04-23,48.2100,48.8600,False,48.1000,48.7300,reg,151983 +HF,2018-04-24,47.2300,48.4350,False,46.9200,48.2700,reg,437599 +HF,2018-04-25,38.0800,43.0000,False,38.0200,43.0000,reg,2142346 +HF,2018-04-26,37.7700,38.2900,False,37.0425,37.9900,reg,818787 +HF,2018-04-27,35.9000,37.8900,False,35.8800,37.8000,reg,549130 +HF,2018-04-30,35.1400,36.2800,False,35.1100,35.9400,reg,443859 +HF,2018-05-01,35.9500,36.0300,False,34.9300,34.9300,reg,407797 +HF,2018-05-02,35.8400,36.5000,False,35.3900,35.7600,reg,261688 +HF,2018-05-03,35.4900,35.8400,False,34.8400,35.2700,reg,326382 +HF,2018-05-04,36.2000,36.4900,False,35.6700,36.0300,reg,202870 +HF,2018-05-07,35.6000,36.2700,False,35.4900,36.2700,reg,202739 +HF,2018-05-08,35.6700,35.6900,False,35.0700,35.0700,reg,396430 +HF,2018-05-09,35.0900,35.8600,False,34.8300,35.6300,reg,366457 +HF,2018-05-10,34.4500,35.4500,False,34.4200,35.2800,reg,278789 +HF,2018-05-11,34.1300,35.0520,False,33.7800,34.6000,reg,381309 +HF,2018-05-14,33.7600,34.5750,False,33.7300,34.1800,reg,274936 +HF,2018-05-15,33.5300,33.8200,False,32.9950,33.7000,reg,421307 +HF,2018-05-16,33.7900,34.2000,False,33.0950,33.6600,reg,778772 +HF,2018-05-17,34.0000,34.1950,False,33.5700,33.8500,reg,225541 +HF,2018-05-18,34.4100,34.4500,False,33.9169,34.1800,reg,207927 +HF,2018-05-21,34.6100,34.6100,False,34.0700,34.4400,reg,182054 +HF,2018-05-22,34.8500,34.8700,False,34.5400,34.7300,reg,302892 +HF,2018-05-23,35.1500,35.1900,False,34.5500,34.6100,reg,189425 +HF,2018-05-24,35.2700,35.5100,False,34.9500,35.1200,reg,360612 +HF,2018-05-25,35.3400,35.5700,False,35.1500,35.1500,reg,182295 +HF,2018-05-29,34.9500,35.5300,False,34.7800,35.1800,reg,357382 +HF,2018-05-30,35.2100,35.4200,False,34.9800,34.9800,reg,193583 +HF,2018-05-31,33.7200,35.2500,False,33.4700,35.0900,reg,337458 +HF,2018-06-01,33.3800,33.9400,False,33.2500,33.9400,reg,253175 +HF,2018-06-04,33.9500,34.0000,False,33.3600,33.5000,reg,187368 +HF,2018-06-05,34.8800,34.9100,False,33.9100,33.9100,reg,269681 +HF,2018-06-06,35.2000,35.2100,False,34.4600,34.8200,reg,162255 +HF,2018-06-07,35.0000,35.3000,False,34.6900,35.2600,reg,150725 diff --git a/company_library/HFBC.csv b/company_library/HFBC.csv index ef0fae2a..39bb188d 100644 --- a/company_library/HFBC.csv +++ b/company_library/HFBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFBC,2017-06-06,14.1228,14.2806,False,14.1228,14.2806,reg,893 -HFBC,2017-06-07,14.2116,14.2609,False,14.1280,14.1280,reg,4713 -HFBC,2017-06-08,14.3891,14.3891,False,14.1524,14.2434,reg,1488 HFBC,2017-06-09,14.2412,14.3004,False,14.1623,14.2313,reg,2112 HFBC,2017-06-12,14.2609,14.2954,False,14.2511,14.2511,reg,1044 HFBC,2017-06-13,14.4187,14.4187,False,14.1524,14.1623,reg,2269 @@ -249,3 +246,6 @@ HFBC,2018-05-31,16.0800,16.2500,False,15.6621,16.2400,reg,8133 HFBC,2018-06-01,16.2100,16.2100,False,15.7600,16.0430,reg,7534 HFBC,2018-06-04,16.2100,16.2100,False,16.2100,16.2100,reg,115 HFBC,2018-06-05,15.8300,16.1000,False,15.5163,16.0000,reg,3855 +HFBC,2018-06-06,15.4300,15.8300,False,15.4300,15.8000,reg,1978 +HFBC,2018-06-07,16.0100,16.0100,False,15.7501,15.8200,reg,4125 +HFBC,2018-06-08,16.0200,16.1800,False,15.7247,15.9900,reg,6881 diff --git a/company_library/HFBL.csv b/company_library/HFBL.csv index 68cf112b..e2a42190 100644 --- a/company_library/HFBL.csv +++ b/company_library/HFBL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFBL,2017-06-06,25.1602,25.1897,False,25.0619,25.0619,reg,2086 -HFBL,2017-06-07,25.0619,25.0717,False,24.8162,24.8162,reg,1494 -HFBL,2017-06-08,25.0717,25.5533,False,25.0619,25.0619,reg,1305 HFBL,2017-06-09,25.5042,25.5042,False,24.3936,24.5705,reg,1257 HFBL,2017-06-12,24.6688,25.6516,False,24.5705,25.2585,reg,2076 HFBL,2017-06-13,24.5705,25.3076,False,24.5705,24.6688,reg,1437 @@ -249,3 +246,6 @@ HFBL,2018-05-31,31.8507,32.1744,False,31.8500,32.1744,reg,2043 HFBL,2018-06-01,31.8507,31.8507,False,31.8507,31.8507,reg,82 HFBL,2018-06-04,31.8500,31.8500,False,31.8500,31.8500,reg,228 HFBL,2018-06-05,32.0200,32.4000,False,31.7600,31.7600,reg,2230 +HFBL,2018-06-06,31.8500,32.3012,False,31.8500,32.2976,reg,2212 +HFBL,2018-06-07,31.8500,32.3012,False,31.8500,32.2976,reg,54 +HFBL,2018-06-08,32.3041,32.3041,False,32.3041,32.3041,reg,368 diff --git a/company_library/HFGIC.csv b/company_library/HFGIC.csv index af36c521..363b0487 100644 --- a/company_library/HFGIC.csv +++ b/company_library/HFGIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFGIC,2017-06-06,100.1000,100.1000,True,100.1000,100.1000,reg,0 -HFGIC,2017-06-07,100.1000,100.1000,True,100.1000,100.1000,reg,0 -HFGIC,2017-06-08,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-09,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-12,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-13,100.1000,100.1000,True,100.1000,100.1000,reg,0 @@ -248,4 +245,7 @@ HFGIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -HFGIC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 +HFGIC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +HFGIC,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +HFGIC,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 +HFGIC,2018-06-08,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/HFWA.csv b/company_library/HFWA.csv index 342da509..cc89f4ad 100644 --- a/company_library/HFWA.csv +++ b/company_library/HFWA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFWA,2017-06-06,23.5270,23.8205,False,23.3313,23.5270,reg,42799 -HFWA,2017-06-07,23.9672,24.0650,False,23.4781,23.5759,reg,90409 -HFWA,2017-06-08,24.3585,24.7009,False,23.8938,23.8938,reg,136634 HFWA,2017-06-09,24.9455,25.0922,False,24.4563,24.6031,reg,158634 HFWA,2017-06-12,25.2389,25.5813,False,24.9944,25.0433,reg,166150 HFWA,2017-06-13,25.2878,25.5324,False,25.1411,25.3857,reg,94190 @@ -249,3 +246,6 @@ HFWA,2018-05-31,32.1500,32.7500,False,32.1000,32.5500,reg,129492 HFWA,2018-06-01,32.9000,32.9250,False,32.3500,32.3500,reg,173410 HFWA,2018-06-04,33.3000,33.4000,False,32.7250,33.0000,reg,213058 HFWA,2018-06-05,33.3000,33.4500,False,33.0000,33.3000,reg,153582 +HFWA,2018-06-06,33.9500,34.0000,False,33.2500,33.2500,reg,132579 +HFWA,2018-06-07,33.7500,34.3000,False,33.6000,34.0500,reg,109025 +HFWA,2018-06-08,33.8500,34.0500,False,33.7000,33.7500,reg,101737 diff --git a/company_library/HGSH.csv b/company_library/HGSH.csv index d0ce8fc3..e34ec333 100644 --- a/company_library/HGSH.csv +++ b/company_library/HGSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HGSH,2017-06-06,1.6280,1.7400,False,1.6280,1.7400,reg,6177 -HGSH,2017-06-07,1.7400,1.8000,False,1.6700,1.7300,reg,47572 -HGSH,2017-06-08,1.7500,1.8000,False,1.5800,1.7200,reg,36293 HGSH,2017-06-09,1.7200,1.8000,False,1.7000,1.7500,reg,29802 HGSH,2017-06-12,1.7400,1.7500,False,1.7200,1.7400,reg,17209 HGSH,2017-06-13,1.6500,1.6900,False,1.6300,1.6900,reg,21017 @@ -249,3 +246,6 @@ HGSH,2018-05-31,1.6200,1.8700,False,1.5600,1.5600,reg,124976 HGSH,2018-06-01,1.6800,1.7699,False,1.6110,1.6110,reg,69952 HGSH,2018-06-04,1.9600,1.9700,False,1.6700,1.7600,reg,111134 HGSH,2018-06-05,2.0199,2.1800,False,1.8644,2.0200,reg,219474 +HGSH,2018-06-06,1.9100,2.0200,False,1.9000,2.0000,reg,47785 +HGSH,2018-06-07,1.9848,2.1000,False,1.8201,2.1000,reg,43465 +HGSH,2018-06-08,2.0999,2.1000,False,1.8600,2.0297,reg,67048 diff --git a/company_library/HIBB.csv b/company_library/HIBB.csv index 6928ec42..d6cae17a 100644 --- a/company_library/HIBB.csv +++ b/company_library/HIBB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIBB,2017-06-06,22.6000,22.8000,False,22.1500,22.6000,reg,401287 -HIBB,2017-06-07,22.7500,23.1500,False,22.3000,22.7000,reg,384741 -HIBB,2017-06-08,22.4500,23.1500,False,22.4000,22.8000,reg,417470 HIBB,2017-06-09,23.4000,23.7500,False,22.4000,22.4500,reg,499193 HIBB,2017-06-12,23.0500,24.2500,False,22.8000,23.4500,reg,576826 HIBB,2017-06-13,22.5500,23.1500,False,22.4500,23.1000,reg,367022 @@ -249,3 +246,6 @@ HIBB,2018-05-31,26.4500,27.4000,False,26.0500,27.0000,reg,706264 HIBB,2018-06-01,26.0000,26.9500,False,25.5750,26.5500,reg,716101 HIBB,2018-06-04,25.9500,26.9500,False,25.7500,26.0000,reg,849583 HIBB,2018-06-05,25.9500,26.3000,False,25.5000,25.9500,reg,664007 +HIBB,2018-06-06,25.2500,26.4500,False,25.2000,26.0500,reg,582887 +HIBB,2018-06-07,25.8000,26.0000,False,25.2500,25.4500,reg,775338 +HIBB,2018-06-08,25.6000,26.2000,False,25.4500,25.6500,reg,308447 diff --git a/company_library/HIFS.csv b/company_library/HIFS.csv index 676c97c9..cd429073 100644 --- a/company_library/HIFS.csv +++ b/company_library/HIFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIFS,2017-06-06,174.7881,174.7881,False,174.7881,174.7881,reg,736 -HIFS,2017-06-07,175.0856,176.6917,False,173.5102,173.5389,reg,1381 -HIFS,2017-06-08,176.7115,176.7115,False,176.7115,176.7115,reg,773 HIFS,2017-06-09,178.4564,178.4564,False,176.6718,176.6916,reg,2871 HIFS,2017-06-12,177.0783,180.9449,False,177.0783,177.9409,reg,4102 HIFS,2017-06-13,176.9990,177.5046,False,176.9990,177.0784,reg,1637 @@ -249,3 +246,6 @@ HIFS,2018-05-31,214.2600,215.9900,False,212.5100,212.5100,reg,1208 HIFS,2018-06-01,215.9300,219.2500,False,215.0110,219.2500,reg,3056 HIFS,2018-06-04,214.7700,216.3551,False,214.7700,216.3551,reg,1289 HIFS,2018-06-05,216.9800,216.9800,False,213.0100,213.0100,reg,1157 +HIFS,2018-06-06,218.8400,220.0000,False,215.0500,217.7400,reg,2552 +HIFS,2018-06-07,216.8000,217.5000,False,216.8000,217.5000,reg,1058 +HIFS,2018-06-08,214.0200,229.4000,False,214.0200,229.4000,reg,4321 diff --git a/company_library/HIHO.csv b/company_library/HIHO.csv index eb36479d..539ae3a6 100644 --- a/company_library/HIHO.csv +++ b/company_library/HIHO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIHO,2017-06-06,3.1431,3.1988,False,3.1061,3.1525,reg,2271 -HIHO,2017-06-07,3.0134,3.1061,False,3.0134,3.0134,reg,16036 -HIHO,2017-06-08,2.9670,3.0134,False,2.8743,3.0134,reg,28644 HIHO,2017-06-09,2.8743,3.0598,False,2.8743,2.9670,reg,16085 HIHO,2017-06-12,2.9670,2.9670,False,2.8743,2.8743,reg,14145 HIHO,2017-06-13,3.1061,3.1061,False,2.9207,2.9670,reg,40502 @@ -249,3 +246,6 @@ HIHO,2018-05-31,4.4750,4.7000,False,4.1500,4.7000,reg,19070 HIHO,2018-06-01,4.6000,4.6000,False,4.5000,4.5000,reg,5959 HIHO,2018-06-04,4.5500,4.6250,False,4.5500,4.6000,reg,6069 HIHO,2018-06-05,4.4723,4.5000,False,4.4500,4.5000,reg,9717 +HIHO,2018-06-06,4.4000,4.5999,False,4.2525,4.5000,reg,6686 +HIHO,2018-06-07,4.4000,4.5000,False,4.4000,4.5000,reg,2276 +HIHO,2018-06-08,4.6510,4.8000,False,4.4500,4.4500,reg,33385 diff --git a/company_library/HII.csv b/company_library/HII.csv new file mode 100644 index 00000000..27f01eae --- /dev/null +++ b/company_library/HII.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HII,2017-06-08,190.2435,190.4560,False,186.9725,187.4370,reg,401806 +HII,2017-06-09,191.1922,192.3089,False,189.6407,190.2929,reg,389032 +HII,2017-06-12,192.4769,192.7734,False,189.9569,190.9254,reg,498094 +HII,2017-06-13,194.3546,196.0049,False,192.6845,192.8030,reg,208447 +HII,2017-06-14,194.4534,196.0965,False,194.0877,194.6016,reg,243612 +HII,2017-06-15,193.2576,194.1469,False,192.4670,192.8920,reg,160167 +HII,2017-06-16,183.7904,192.0816,False,183.1678,191.5085,reg,946502 +HII,2017-06-19,184.9565,186.9923,False,182.3180,186.9923,reg,497255 +HII,2017-06-20,184.0770,185.3319,False,182.6539,183.8398,reg,382623 +HII,2017-06-21,184.3833,185.3913,False,183.3259,184.3241,reg,293685 +HII,2017-06-22,183.3556,184.4031,False,182.5502,184.3537,reg,546284 +HII,2017-06-23,184.6403,186.5278,False,182.9208,183.2765,reg,626993 +HII,2017-06-26,184.0968,186.2709,False,183.7509,184.7193,reg,200361 +HII,2017-06-27,184.7688,186.8243,False,183.5730,183.5730,reg,261944 +HII,2017-06-28,185.1542,186.7163,False,185.0257,185.5989,reg,192377 +HII,2017-06-29,183.0394,185.5495,False,181.2605,185.2925,reg,223273 +HII,2017-06-30,183.9683,184.7193,False,182.4662,183.9386,reg,275271 +HII,2017-07-05,190.6981,191.6765,False,188.9588,189.9372,reg,245090 +HII,2017-07-06,189.1268,191.0736,False,188.7118,190.1052,reg,543501 +HII,2017-07-07,190.6289,191.2219,False,189.4727,190.1645,reg,238044 +HII,2017-07-10,191.0045,192.2595,False,188.6525,190.4511,reg,352350 +HII,2017-07-11,192.5856,193.3169,False,190.2732,191.5776,reg,389174 +HII,2017-07-12,197.0524,198.0802,False,193.1094,193.1983,reg,361989 +HII,2017-07-13,196.0543,197.9369,False,195.9160,197.6453,reg,267641 +HII,2017-07-14,195.8171,197.1614,False,195.5305,196.3211,reg,288235 +HII,2017-07-17,195.9456,196.7362,False,193.8308,195.9061,reg,201018 +HII,2017-07-18,195.0562,195.9752,False,192.9809,195.7480,reg,286591 +HII,2017-07-19,196.1531,197.3588,False,194.7301,195.7776,reg,365575 +HII,2017-07-20,196.8449,199.4736,False,196.2816,196.9536,reg,250835 +HII,2017-07-21,198.9795,199.7602,False,196.1531,196.4891,reg,235031 +HII,2017-07-24,199.2858,200.7681,False,198.9498,199.0289,reg,263038 +HII,2017-07-25,201.2227,201.4204,False,198.7324,199.7009,reg,344487 +HII,2017-07-26,201.0943,202.2900,False,200.1209,202.2406,reg,256133 +HII,2017-07-27,200.4519,202.0627,False,199.6119,201.5093,reg,512984 +HII,2017-07-28,203.2288,203.4611,False,200.0369,200.6298,reg,219535 +HII,2017-07-31,203.6834,204.6618,False,203.3474,203.5945,reg,269866 +HII,2017-08-01,204.1578,204.9978,False,202.7644,204.7902,reg,314357 +HII,2017-08-02,205.7587,206.7766,False,202.1363,203.8316,reg,350936 +HII,2017-08-03,211.4113,212.2316,False,205.9277,206.5394,reg,646568 +HII,2017-08-04,211.4311,212.8344,False,210.5269,211.4509,reg,200892 +HII,2017-08-07,211.0259,212.0636,False,209.8763,211.5003,reg,208441 +HII,2017-08-08,211.4805,212.4390,False,210.6405,211.2335,reg,214300 +HII,2017-08-09,212.2316,213.4570,False,210.5812,211.3026,reg,250714 +HII,2017-08-10,210.5714,215.9177,False,210.5318,212.0932,reg,208722 +HII,2017-08-11,210.6504,212.7356,False,210.5121,212.3008,reg,144645 +HII,2017-08-14,212.4786,213.5459,False,211.2829,212.2909,reg,365491 +HII,2017-08-15,211.8066,213.7534,False,211.5448,212.6071,reg,228187 +HII,2017-08-16,208.3380,212.7652,False,208.1304,211.8857,reg,260893 +HII,2017-08-17,205.9860,209.8104,False,205.7883,207.9031,reg,197132 +HII,2017-08-18,202.8039,206.2429,False,202.5568,205.9267,reg,215935 +HII,2017-08-21,201.5192,203.4364,False,200.8670,202.5470,reg,242924 +HII,2017-08-22,205.2843,205.8081,False,201.5587,202.9126,reg,191899 +HII,2017-08-23,204.9969,205.4330,False,204.1049,204.8582,reg,105762 +HII,2017-08-24,207.5044,207.7323,False,204.6897,205.5321,reg,200369 +HII,2017-08-25,207.0782,210.5569,False,206.3944,208.1585,reg,407660 +HII,2017-08-28,204.2833,208.0594,False,204.1545,207.8116,reg,209573 +HII,2017-08-29,206.9395,207.2517,False,203.3081,203.9265,reg,285310 +HII,2017-08-30,208.6739,208.7953,False,206.6719,207.4350,reg,173208 +HII,2017-08-31,212.0535,212.5094,False,208.4778,209.3379,reg,257324 +HII,2017-09-01,213.1139,213.9366,False,212.4556,212.4797,reg,195159 +HII,2017-09-05,211.4390,213.9366,False,210.3488,213.5500,reg,381202 +HII,2017-09-06,209.7145,212.1823,False,209.3329,212.0237,reg,348396 +HII,2017-09-07,208.0594,209.4039,False,205.6907,209.3875,reg,173711 +HII,2017-09-08,208.5549,209.5361,False,206.2853,207.3557,reg,225410 +HII,2017-09-11,209.8929,210.1010,False,208.1288,209.0108,reg,259303 +HII,2017-09-12,211.6570,211.6868,False,209.9821,210.3191,reg,141465 +HII,2017-09-13,208.5549,211.6570,False,208.4261,211.2606,reg,154787 +HII,2017-09-14,208.2774,209.2388,False,207.0782,209.1000,reg,244523 +HII,2017-09-15,210.5173,210.6362,False,208.3468,208.3468,reg,348624 +HII,2017-09-18,213.6491,215.5917,False,211.1119,211.6570,reg,284354 +HII,2017-09-19,215.1358,216.3647,False,212.9257,213.7780,reg,425528 +HII,2017-09-20,216.1764,216.9296,False,215.0664,215.1853,reg,294565 +HII,2017-09-21,217.2270,217.4153,False,214.2503,216.8008,reg,276367 +HII,2017-09-22,218.4064,219.5461,False,217.3261,217.4549,reg,172436 +HII,2017-09-25,218.5154,219.0308,False,216.2061,218.1982,reg,212360 +HII,2017-09-26,220.2300,220.8742,False,217.6730,218.0397,reg,209297 +HII,2017-09-27,221.4688,222.1279,False,219.7047,221.0625,reg,279269 +HII,2017-09-28,221.0724,222.1824,False,219.4966,221.3598,reg,279223 +HII,2017-09-29,224.4223,225.0070,False,219.9326,221.4589,reg,274453 +HII,2017-10-02,227.8812,228.0694,False,224.6304,225.4629,reg,228465 +HII,2017-10-03,229.9327,230.4184,False,227.9506,229.3480,reg,436926 +HII,2017-10-04,232.0537,232.1429,False,229.1101,229.1498,reg,373563 +HII,2017-10-05,232.0735,232.9258,False,229.8733,231.2112,reg,248471 +HII,2017-10-06,233.7286,233.8475,False,231.1344,232.0735,reg,270591 +HII,2017-10-09,233.8376,234.8287,False,233.0150,234.0557,reg,194352 +HII,2017-10-10,232.7871,234.7296,False,232.0586,234.7296,reg,238003 +HII,2017-10-11,231.8455,233.5998,False,231.0725,232.2122,reg,226927 +HII,2017-10-12,233.3421,234.5413,False,231.3203,232.0834,reg,432752 +HII,2017-10-13,232.3113,234.2341,False,231.7663,233.4907,reg,229197 +HII,2017-10-16,233.8277,233.9912,False,231.8257,232.1429,reg,252897 +HII,2017-10-17,233.1340,234.7891,False,232.6781,233.9665,reg,195548 +HII,2017-10-18,232.7970,234.0557,False,230.1210,234.0061,reg,320950 +HII,2017-10-19,232.7177,232.9159,False,230.1013,231.9248,reg,224591 +HII,2017-10-20,233.3223,234.6107,False,232.7474,233.6097,reg,177325 +HII,2017-10-23,232.4897,234.6503,False,231.3203,234.6503,reg,251521 +HII,2017-10-24,233.8277,234.1250,False,232.5393,232.5393,reg,191586 +HII,2017-10-25,231.9149,234.4620,False,230.3787,233.4015,reg,151832 +HII,2017-10-26,229.7543,232.9308,False,228.2082,232.3213,reg,175241 +HII,2017-10-27,231.3797,231.6325,False,228.8822,230.4679,reg,189714 +HII,2017-10-30,230.0814,231.3401,False,229.4347,230.5076,reg,112168 +HII,2017-10-31,230.7553,231.1320,False,228.6542,230.3292,reg,271671 +HII,2017-11-01,231.5779,231.8158,False,230.1012,231.1022,reg,178130 +HII,2017-11-02,232.4798,233.3421,False,230.1904,231.6771,reg,300419 +HII,2017-11-03,232.9754,233.3520,False,230.7454,232.6582,reg,283521 +HII,2017-11-06,234.1052,235.8198,False,232.5839,232.6483,reg,244041 +HII,2017-11-07,231.2707,236.0329,False,230.6761,234.5512,reg,342574 +HII,2017-11-08,249.7149,251.1817,False,232.9060,232.9060,reg,1008558 +HII,2017-11-09,240.3887,248.7436,False,239.9923,248.0498,reg,409802 +HII,2017-11-10,238.5156,240.7852,False,235.8000,240.7852,reg,284766 +HII,2017-11-13,237.0488,238.6741,False,235.9685,238.1885,reg,194181 +HII,2017-11-14,235.4135,236.8406,False,234.0061,236.7713,reg,263742 +HII,2017-11-15,233.4610,235.4729,False,232.4402,235.0071,reg,149126 +HII,2017-11-16,233.7187,235.4432,False,232.6582,234.8882,reg,189417 +HII,2017-11-17,230.7950,233.3718,False,230.7058,233.3718,reg,218788 +HII,2017-11-20,232.2618,232.7032,False,230.4085,231.8654,reg,160376 +HII,2017-11-21,234.5314,235.7108,False,233.1240,233.1240,reg,218080 +HII,2017-11-22,232.6923,235.4857,False,232.2449,235.4857,reg,256289 +HII,2017-11-27,233.6665,234.1238,False,232.2151,232.4139,reg,135821 +HII,2017-11-28,239.6908,240.0785,False,232.6525,234.6407,reg,251183 +HII,2017-11-29,238.2693,240.5060,False,237.8617,239.7405,reg,168086 +HII,2017-11-30,240.2475,241.7586,False,238.0406,239.0347,reg,423656 +HII,2017-12-01,234.6010,240.3270,False,231.2210,240.2475,reg,176186 +HII,2017-12-04,232.9309,238.2891,False,231.9467,236.5494,reg,210444 +HII,2017-12-05,231.4198,234.6010,False,231.3303,233.4876,reg,223922 +HII,2017-12-06,232.2748,233.4478,False,231.3502,231.4795,reg,360869 +HII,2017-12-07,234.4717,235.0732,False,232.0014,232.1952,reg,203476 +HII,2017-12-08,235.6150,236.5793,False,234.0659,235.0980,reg,387396 +HII,2017-12-11,232.7221,235.8536,False,232.2549,235.6647,reg,185305 +HII,2017-12-12,232.1654,234.2033,False,231.8672,232.9209,reg,213637 +HII,2017-12-13,233.7063,236.4799,False,232.2052,233.0005,reg,468871 +HII,2017-12-14,232.5034,235.6498,False,231.6385,233.6069,reg,210855 +HII,2017-12-15,237.4243,238.5576,False,232.7619,233.4379,reg,540795 +HII,2017-12-18,237.1956,239.9195,False,235.1129,238.1400,reg,268137 +HII,2017-12-19,236.5991,238.7763,False,235.6995,236.9570,reg,317295 +HII,2017-12-20,236.6190,238.8061,False,232.0859,238.8061,reg,534081 +HII,2017-12-21,233.9946,236.9570,False,232.2549,236.9570,reg,199996 +HII,2017-12-22,236.0424,236.5991,False,232.7619,234.8097,reg,242301 +HII,2017-12-26,235.4062,237.3785,False,235.1101,235.6647,reg,70676 +HII,2017-12-27,236.1916,236.9869,False,235.4261,235.8237,reg,117612 +HII,2017-12-28,238.0406,238.3388,False,235.3366,237.4640,reg,134470 +HII,2017-12-29,234.3127,239.1540,False,234.0045,238.0903,reg,1060504 +HII,2018-01-02,226.6679,234.0741,False,224.4411,234.0741,reg,9026865 +HII,2018-01-03,228.0398,228.8649,False,225.0873,227.6720,reg,1108530 +HII,2018-01-04,231.2906,232.1058,False,228.0597,229.1433,reg,673585 +HII,2018-01-05,232.3742,234.0443,False,231.2657,231.9268,reg,570148 +HII,2018-01-08,234.6507,235.2472,False,231.0023,232.2250,reg,353032 +HII,2018-01-09,237.7921,238.7166,False,234.9489,235.2869,reg,513559 +HII,2018-01-10,235.9331,237.1161,False,234.6209,236.6588,reg,729850 +HII,2018-01-11,237.8617,238.4581,False,234.8893,236.1220,reg,482005 +HII,2018-01-12,245.9736,246.5403,False,239.5517,239.5616,reg,423784 +HII,2018-01-16,233.7659,246.9080,False,233.6168,246.1426,reg,701873 +HII,2018-01-17,235.8436,236.1220,False,234.1337,235.6349,reg,427343 +HII,2018-01-18,235.4857,236.8079,False,234.9191,236.5097,reg,329117 +HII,2018-01-19,240.6949,241.7877,False,235.4261,236.5693,reg,469651 +HII,2018-01-22,237.4740,240.3370,False,235.7641,240.0686,reg,292704 +HII,2018-01-23,233.6566,237.9114,False,233.0303,237.9114,reg,382620 +HII,2018-01-24,236.7383,238.1201,False,233.6069,233.6069,reg,483302 +HII,2018-01-25,239.8300,241.2317,False,236.8900,237.0763,reg,293993 +HII,2018-01-26,246.3017,246.6894,False,237.5933,240.3470,reg,395229 +HII,2018-01-29,246.2421,247.9122,False,245.2380,245.7152,reg,1065365 +HII,2018-01-30,243.3492,245.4865,False,240.5557,245.4865,reg,684371 +HII,2018-01-31,236.1419,244.7509,False,236.0027,244.7509,reg,575963 +HII,2018-02-01,240.0487,242.2855,False,236.2313,236.2313,reg,465799 +HII,2018-02-02,242.3352,243.9357,False,239.7604,242.2656,reg,514749 +HII,2018-02-05,227.2644,240.6303,False,224.6996,240.2475,reg,676743 +HII,2018-02-06,226.3299,228.2685,False,220.4050,221.7769,reg,713715 +HII,2018-02-07,233.4379,237.0316,False,226.0715,226.3299,reg,364670 +HII,2018-02-08,224.0435,234.8306,False,223.9938,233.2689,reg,330778 +HII,2018-02-09,228.9544,230.9327,False,221.2500,226.2802,reg,499586 +HII,2018-02-12,233.5472,236.0424,False,226.7703,229.9684,reg,438813 +HII,2018-02-13,236.0623,236.8800,False,231.0818,231.9964,reg,746452 +HII,2018-02-14,239.9791,241.0428,False,234.9645,235.2770,reg,492109 +HII,2018-02-15,253.8868,253.9763,False,242.6235,242.6235,reg,1055685 +HII,2018-02-16,264.1361,265.6571,False,257.0083,257.0083,reg,980915 +HII,2018-02-20,264.5437,268.2915,False,260.1895,263.7683,reg,782422 +HII,2018-02-21,269.2856,275.0614,False,264.1759,264.9811,reg,848519 +HII,2018-02-22,261.9793,271.1695,False,260.9427,270.4319,reg,514528 +HII,2018-02-23,264.1623,264.3616,False,258.8595,262.8067,reg,503184 +HII,2018-02-26,265.3085,267.0230,False,263.2353,266.2754,reg,757804 +HII,2018-02-27,261.9096,269.6793,False,261.6105,265.7969,reg,539469 +HII,2018-02-28,261.1620,265.6674,False,261.0623,263.0259,reg,1095864 +HII,2018-03-01,259.4675,265.9365,False,257.7128,262.1089,reg,631456 +HII,2018-03-02,260.0057,261.5906,False,254.3641,257.9624,reg,477988 +HII,2018-03-05,259.2382,260.4244,False,252.5510,259.2881,reg,597072 +HII,2018-03-06,257.7830,260.6935,False,256.5071,259.5074,reg,435224 +HII,2018-03-07,258.7100,259.2880,False,253.0882,255.1017,reg,516320 +HII,2018-03-08,260.1054,261.3115,False,257.2846,260.3247,reg,393815 +HII,2018-03-09,263.1755,263.5343,False,259.7316,261.1520,reg,309191 +HII,2018-03-12,257.3245,263.3997,False,256.6467,263.1655,reg,513071 +HII,2018-03-13,257.8328,259.8562,False,256.8460,259.1685,reg,481909 +HII,2018-03-14,254.6830,259.1485,False,253.8570,258.5006,reg,671554 +HII,2018-03-15,253.0483,255.4157,False,251.7426,255.3907,reg,510934 +HII,2018-03-16,253.2676,255.0020,False,251.2143,252.3406,reg,1103618 +HII,2018-03-19,253.1779,254.3739,False,251.2741,253.1779,reg,476692 +HII,2018-03-20,255.6898,257.2048,False,253.2776,253.2776,reg,734306 +HII,2018-03-21,254.8425,258.9990,False,254.7030,256.3676,reg,316854 +HII,2018-03-22,248.3436,254.1448,False,247.9349,252.5599,reg,370184 +HII,2018-03-23,253.1580,258.1219,False,248.3037,248.8420,reg,529335 +HII,2018-03-26,261.3913,261.9494,False,255.9788,258.1717,reg,470694 +HII,2018-03-27,253.9554,263.6738,False,252.2908,262.9362,reg,587004 +HII,2018-03-28,252.3606,255.8029,False,250.4767,255.0618,reg,479355 +HII,2018-03-29,256.9258,258.4907,False,253.1380,254.8226,reg,369135 +HII,2018-04-02,252.5898,257.4540,False,249.3404,257.0454,reg,512590 +HII,2018-04-03,258.2913,258.4309,False,252.9686,252.9686,reg,476697 +HII,2018-04-04,259.0688,259.2781,False,252.4803,253.9753,reg,418421 +HII,2018-04-05,260.1453,262.2514,False,258.1617,260.3347,reg,284167 +HII,2018-04-06,255.4804,259.7865,False,253.5766,257.5238,reg,594958 +HII,2018-04-09,256.3078,259.5472,False,255.7396,257.0653,reg,256799 +HII,2018-04-10,253.9753,259.6092,False,253.6364,259.1585,reg,349804 +HII,2018-04-11,253.6962,256.6566,False,252.6098,253.0284,reg,289975 +HII,2018-04-12,256.3775,258.8246,False,254.0451,254.9023,reg,362821 +HII,2018-04-13,255.8393,257.7431,False,253.7859,257.7431,reg,414472 +HII,2018-04-16,257.8627,258.7997,False,256.3775,257.4839,reg,211792 +HII,2018-04-17,260.1453,262.7917,False,259.0090,259.0090,reg,338852 +HII,2018-04-18,262.9462,263.6439,False,261.2378,261.8498,reg,281737 +HII,2018-04-19,264.7304,265.4770,False,261.4411,263.0160,reg,258406 +HII,2018-04-20,262.7070,265.1989,False,260.9527,265.0494,reg,215860 +HII,2018-04-23,264.1124,264.6407,False,262.0391,263.0558,reg,190064 +HII,2018-04-24,254.9522,266.8635,False,251.9619,265.6873,reg,290257 +HII,2018-04-25,251.6828,256.0635,False,247.6160,254.9522,reg,357160 +HII,2018-04-26,250.6860,252.5300,False,248.5629,252.0316,reg,226114 +HII,2018-04-27,244.9746,251.4386,False,243.9579,250.8056,reg,469308 +HII,2018-04-30,242.4228,246.3999,False,242.3442,244.6157,reg,386421 +HII,2018-05-01,233.9603,242.6322,False,228.8456,241.8846,reg,725970 +HII,2018-05-02,231.0099,237.0403,False,229.6244,233.0134,reg,591465 +HII,2018-05-03,206.6590,227.6508,False,205.6024,227.6508,reg,1436380 +HII,2018-05-04,209.9782,210.2772,False,201.2565,206.2403,reg,1250710 +HII,2018-05-07,215.1414,216.5768,False,209.6393,209.7489,reg,789727 +HII,2018-05-08,221.0921,221.2117,False,214.5683,215.0717,reg,909855 +HII,2018-05-09,220.8230,223.8562,False,220.1751,223.2850,reg,1001454 +HII,2018-05-10,221.6802,224.0724,False,220.5738,220.7731,reg,488277 +HII,2018-05-11,219.4574,222.7069,False,218.5205,221.7898,reg,470904 +HII,2018-05-14,217.7430,219.8960,False,212.5698,219.2880,reg,838296 +HII,2018-05-15,217.6134,218.5105,False,216.4587,217.4240,reg,418262 +HII,2018-05-16,219.8761,221.3064,False,217.8726,217.8726,reg,416404 +HII,2018-05-17,220.1651,222.0091,False,218.8793,219.3079,reg,432239 +HII,2018-05-18,220.9526,221.7799,False,219.7465,220.2249,reg,333065 +HII,2018-05-21,222.0291,225.2386,False,221.5406,222.5872,reg,348890 +HII,2018-05-22,220.0256,222.9261,False,218.6700,222.9261,reg,307784 +HII,2018-05-23,221.7400,222.4776,False,217.8925,217.9324,reg,315756 +HII,2018-05-24,227.4900,228.1100,False,222.3000,222.3000,reg,466879 +HII,2018-05-25,224.7300,226.5100,False,223.2000,226.4100,reg,339992 +HII,2018-05-29,219.4400,224.0000,False,218.4800,222.2600,reg,580810 +HII,2018-05-30,222.6900,223.9000,False,218.5250,220.5600,reg,294737 +HII,2018-05-31,221.0700,223.8100,False,220.5600,223.0600,reg,333450 +HII,2018-06-01,223.2600,224.6800,False,222.0200,222.0200,reg,499518 +HII,2018-06-04,224.2800,226.0200,False,223.2900,224.3300,reg,878735 +HII,2018-06-05,222.7100,225.6850,False,222.5800,224.8000,reg,406760 +HII,2018-06-06,225.1800,225.5400,False,222.6300,222.7100,reg,408435 +HII,2018-06-07,222.5500,226.7100,False,219.9900,225.5900,reg,466055 diff --git a/company_library/HIIQ.csv b/company_library/HIIQ.csv index 542ece14..91130732 100644 --- a/company_library/HIIQ.csv +++ b/company_library/HIIQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIIQ,2017-06-06,21.1500,21.8000,False,20.8500,21.6000,reg,157399 -HIIQ,2017-06-07,21.3000,21.6000,False,21.1250,21.1500,reg,140012 -HIIQ,2017-06-08,21.0000,21.6000,False,20.9500,21.3500,reg,167038 HIIQ,2017-06-09,20.2500,21.1530,False,19.9500,21.0000,reg,300966 HIIQ,2017-06-12,21.1500,21.8500,False,20.7500,20.7500,reg,372645 HIIQ,2017-06-13,21.3500,21.4500,False,20.3000,21.2000,reg,355078 @@ -249,3 +246,6 @@ HIIQ,2018-05-31,31.9000,32.0500,False,31.3500,31.6000,reg,220658 HIIQ,2018-06-01,32.3500,32.4500,False,31.5000,31.9000,reg,226292 HIIQ,2018-06-04,33.2500,33.7500,False,31.9000,32.3500,reg,303164 HIIQ,2018-06-05,35.0000,35.0500,False,32.9000,33.1000,reg,453286 +HIIQ,2018-06-06,34.6500,35.8000,False,34.5500,35.1500,reg,410228 +HIIQ,2018-06-07,33.3000,35.1500,False,32.6000,34.6500,reg,813956 +HIIQ,2018-06-08,33.4000,33.4000,False,32.1500,32.9500,reg,366094 diff --git a/company_library/HIMX.csv b/company_library/HIMX.csv index 02ce0106..837eb1d9 100644 --- a/company_library/HIMX.csv +++ b/company_library/HIMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIMX,2017-06-06,7.8282,8.0130,False,7.6045,7.6629,reg,5006772 -HIMX,2017-06-07,7.7893,8.0130,False,7.7309,7.8768,reg,3307432 -HIMX,2017-06-08,8.2950,8.3533,False,7.8865,7.9546,reg,6631191 HIMX,2017-06-09,7.9157,8.3922,False,7.7407,8.2658,reg,6089353 HIMX,2017-06-12,7.8087,7.8444,False,7.5909,7.6726,reg,3291297 HIMX,2017-06-13,7.8574,7.9935,False,7.7504,7.8379,reg,2107666 @@ -249,3 +246,6 @@ HIMX,2018-05-31,7.4500,7.6850,False,7.3300,7.5300,reg,1846881 HIMX,2018-06-01,8.0200,8.1200,False,7.4600,7.5400,reg,5662209 HIMX,2018-06-04,8.2100,8.2700,False,7.9600,8.1000,reg,3976375 HIMX,2018-06-05,8.2300,8.2900,False,8.0800,8.2000,reg,1905648 +HIMX,2018-06-06,8.1200,8.3850,False,8.0600,8.2800,reg,2443733 +HIMX,2018-06-07,8.4800,8.5801,False,8.1500,8.3500,reg,5571531 +HIMX,2018-06-08,8.4800,8.4800,False,8.1100,8.3800,reg,2204186 diff --git a/company_library/HIW.csv b/company_library/HIW.csv new file mode 100644 index 00000000..f1da289e --- /dev/null +++ b/company_library/HIW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HIW,2017-06-08,48.3937,48.6728,False,47.9126,48.6728,reg,556999 +HIW,2017-06-09,49.0096,49.0192,False,48.1628,48.4322,reg,818104 +HIW,2017-06-12,49.8660,49.8660,False,48.9711,48.9711,reg,682074 +HIW,2017-06-13,50.1740,50.1836,False,49.6736,49.8949,reg,533743 +HIW,2017-06-14,50.6647,50.7802,False,50.3568,50.4145,reg,643385 +HIW,2017-06-15,50.6166,50.8283,False,50.2317,50.4819,reg,416566 +HIW,2017-06-16,50.2509,50.6070,False,50.0777,50.5396,reg,784180 +HIW,2017-06-19,50.2317,50.4530,False,49.9526,50.2124,reg,806474 +HIW,2017-06-20,50.1066,50.3760,False,49.7361,50.2894,reg,406965 +HIW,2017-06-21,50.2028,50.4530,False,49.9213,50.1355,reg,332259 +HIW,2017-06-22,50.1162,50.2894,False,49.7987,50.0585,reg,436630 +HIW,2017-06-23,50.1836,50.7032,False,49.9238,50.1162,reg,648098 +HIW,2017-06-26,50.4241,50.5685,False,50.1355,50.4049,reg,425003 +HIW,2017-06-27,50.0489,50.5396,False,49.9911,50.0873,reg,442592 +HIW,2017-06-28,49.5773,50.3664,False,49.5388,50.2028,reg,1056074 +HIW,2017-06-29,48.3552,49.3849,False,48.0954,49.3368,reg,963054 +HIW,2017-06-30,48.7979,49.0096,False,48.1628,48.5381,reg,686172 +HIW,2017-07-05,48.8075,49.7409,False,48.7786,49.7409,reg,758186 +HIW,2017-07-06,48.1820,48.8267,False,48.1243,48.6247,reg,468511 +HIW,2017-07-07,48.2109,48.4226,False,47.8163,48.2879,reg,644599 +HIW,2017-07-10,47.4507,48.4033,False,47.4122,48.3456,reg,571528 +HIW,2017-07-11,47.3159,47.5469,False,46.8444,47.5373,reg,509636 +HIW,2017-07-12,48.0569,48.3552,False,47.5084,47.7201,reg,409483 +HIW,2017-07-13,47.8741,48.2013,False,47.6431,48.1916,reg,504815 +HIW,2017-07-14,48.3071,48.5477,False,48.0858,48.1916,reg,418642 +HIW,2017-07-17,48.6150,48.8364,False,48.1243,48.3071,reg,476820 +HIW,2017-07-18,48.2494,48.6535,False,48.1531,48.6343,reg,495208 +HIW,2017-07-19,48.9230,48.9326,False,48.2109,48.4226,reg,263863 +HIW,2017-07-20,48.5381,49.0769,False,48.4996,48.9903,reg,399260 +HIW,2017-07-21,48.2879,48.7113,False,48.1820,48.7113,reg,320309 +HIW,2017-07-24,48.3167,48.6439,False,48.0088,48.2879,reg,369175 +HIW,2017-07-25,48.2879,48.4226,False,47.9895,48.4226,reg,686989 +HIW,2017-07-26,49.3752,49.5870,False,48.2590,48.2590,reg,749696 +HIW,2017-07-27,49.0288,49.4522,False,48.6824,49.3079,reg,587368 +HIW,2017-07-28,49.2790,49.3079,False,48.8652,49.0962,reg,406647 +HIW,2017-07-31,49.5773,49.6062,False,48.7882,49.3849,reg,575817 +HIW,2017-08-01,49.8660,50.0104,False,49.3752,49.6639,reg,607181 +HIW,2017-08-02,49.1251,50.2028,False,49.0000,49.7217,reg,436937 +HIW,2017-08-03,49.0000,49.3271,False,48.9326,49.1347,reg,443262 +HIW,2017-08-04,48.6343,49.2935,False,48.4418,49.0192,reg,685408 +HIW,2017-08-07,48.5958,48.7786,False,48.3360,48.6728,reg,294383 +HIW,2017-08-08,48.5477,48.7786,False,48.2984,48.5862,reg,375970 +HIW,2017-08-09,48.2686,48.7209,False,48.2013,48.5188,reg,408628 +HIW,2017-08-10,48.7831,48.8414,False,48.0939,48.3172,reg,452940 +HIW,2017-08-11,48.5210,48.6278,False,48.1350,48.5501,reg,379540 +HIW,2017-08-14,49.2200,49.3462,False,48.7734,48.8317,reg,705620 +HIW,2017-08-15,49.3947,49.4821,False,48.8026,49.2006,reg,465785 +HIW,2017-08-16,49.9481,49.9967,False,49.3947,49.4918,reg,721733 +HIW,2017-08-17,49.8607,50.3850,False,49.7831,49.9190,reg,552437 +HIW,2017-08-18,49.4142,49.7054,False,49.2977,49.7054,reg,555656 +HIW,2017-08-21,49.7442,49.8316,False,49.1229,49.4627,reg,255581 +HIW,2017-08-22,49.4433,49.8802,False,49.4045,49.8413,reg,209231 +HIW,2017-08-23,49.6763,49.7637,False,48.9773,49.3268,reg,242546 +HIW,2017-08-24,49.6472,50.0258,False,49.5986,49.8802,reg,436936 +HIW,2017-08-25,49.9578,50.1617,False,49.6277,49.9190,reg,221961 +HIW,2017-08-28,49.6472,50.2491,False,49.5307,50.0840,reg,212667 +HIW,2017-08-29,49.5210,49.7928,False,49.4433,49.7248,reg,133696 +HIW,2017-08-30,49.9190,49.9772,False,49.2491,49.4918,reg,277447 +HIW,2017-08-31,50.7053,50.7248,False,50.0064,50.0064,reg,529307 +HIW,2017-09-01,50.7927,51.1034,False,50.4141,50.7345,reg,371121 +HIW,2017-09-05,50.5306,51.1422,False,50.2588,50.9578,reg,423918 +HIW,2017-09-06,50.4821,51.1131,False,50.3850,50.6859,reg,283618 +HIW,2017-09-07,50.5209,50.7345,False,50.0549,50.5986,reg,468473 +HIW,2017-09-08,50.2879,50.5597,False,50.1714,50.4335,reg,327710 +HIW,2017-09-11,50.7927,51.0257,False,50.3073,50.4432,reg,298304 +HIW,2017-09-12,50.3073,51.2102,False,50.0646,50.7636,reg,309079 +HIW,2017-09-13,50.2685,50.5500,False,50.1520,50.3656,reg,375924 +HIW,2017-09-14,50.8218,50.8413,False,50.1034,50.3073,reg,324716 +HIW,2017-09-15,50.5015,50.9383,False,50.1326,50.7345,reg,761606 +HIW,2017-09-18,50.5597,50.7344,False,50.1131,50.5306,reg,354669 +HIW,2017-09-19,50.3656,50.6471,False,50.1034,50.6471,reg,580850 +HIW,2017-09-20,50.4723,50.6956,False,50.2830,50.4821,reg,653472 +HIW,2017-09-21,50.3559,50.7927,False,50.3364,50.6180,reg,338358 +HIW,2017-09-22,50.1714,50.7830,False,50.1617,50.4821,reg,229011 +HIW,2017-09-25,50.8024,51.0645,False,50.3753,50.3753,reg,597580 +HIW,2017-09-26,50.5694,50.8872,False,50.5403,50.8024,reg,357364 +HIW,2017-09-27,50.3850,50.6762,False,49.9578,50.4141,reg,590414 +HIW,2017-09-28,50.4723,50.6083,False,50.1131,50.3559,reg,443280 +HIW,2017-09-29,50.5694,50.8995,False,50.3753,50.4626,reg,430533 +HIW,2017-10-02,50.7733,51.3072,False,50.6859,50.6859,reg,695048 +HIW,2017-10-03,51.1325,51.2247,False,50.7830,50.9480,reg,509987 +HIW,2017-10-04,51.2781,51.3364,False,50.9480,51.2587,reg,672551 +HIW,2017-10-05,51.2781,51.7829,False,51.1907,51.3461,reg,534816 +HIW,2017-10-06,51.2102,51.2878,False,50.7053,51.0840,reg,582301 +HIW,2017-10-09,51.2587,51.5888,False,51.2102,51.2102,reg,317134 +HIW,2017-10-10,51.1616,51.6859,False,51.0257,51.4334,reg,345333 +HIW,2017-10-11,51.2781,51.6762,False,51.1422,51.4820,reg,585625 +HIW,2017-10-12,51.1616,51.4140,False,51.0985,51.3655,reg,387264 +HIW,2017-10-13,51.0160,51.3849,False,50.9383,51.3849,reg,651356 +HIW,2017-10-16,51.0548,51.4334,False,50.8510,51.1131,reg,473782 +HIW,2017-10-17,51.3364,51.4529,False,50.8801,50.8801,reg,340368 +HIW,2017-10-18,51.2393,51.5402,False,51.1907,51.2781,reg,343809 +HIW,2017-10-19,50.7927,51.1810,False,50.6859,51.1131,reg,376568 +HIW,2017-10-20,50.4432,50.8121,False,50.2394,50.8121,reg,479373 +HIW,2017-10-23,50.4044,50.7539,False,50.1520,50.5597,reg,419529 +HIW,2017-10-24,49.7831,50.5306,False,49.6083,50.3461,reg,518335 +HIW,2017-10-25,50.0840,50.5160,False,49.5112,50.3559,reg,639037 +HIW,2017-10-26,49.7539,50.1520,False,49.4821,50.1423,reg,397007 +HIW,2017-10-27,49.8025,49.9772,False,49.4336,49.6957,reg,447700 +HIW,2017-10-30,49.4918,49.8559,False,49.3753,49.7539,reg,368088 +HIW,2017-10-31,49.5598,49.6666,False,48.9191,49.6666,reg,765552 +HIW,2017-11-01,49.5210,49.9967,False,49.2880,49.5695,reg,474991 +HIW,2017-11-02,49.5112,50.0355,False,49.4627,49.5112,reg,391634 +HIW,2017-11-03,49.6860,49.8122,False,49.2297,49.2297,reg,425897 +HIW,2017-11-06,49.8899,50.2199,False,49.5501,49.8122,reg,547196 +HIW,2017-11-07,49.9093,50.5694,False,49.8219,49.8704,reg,370883 +HIW,2017-11-08,50.4141,50.6180,False,49.8219,49.8704,reg,496944 +HIW,2017-11-09,50.1714,50.4869,False,49.9772,50.1714,reg,366841 +HIW,2017-11-10,50.2296,50.4723,False,49.8899,49.8899,reg,293173 +HIW,2017-11-13,50.6213,50.6605,False,50.2199,50.4842,reg,330753 +HIW,2017-11-14,50.7290,50.8857,False,50.4353,50.5136,reg,364761 +HIW,2017-11-15,50.1807,50.7682,False,50.1513,50.7094,reg,461621 +HIW,2017-11-16,50.8171,50.9248,False,50.0436,50.2492,reg,453751 +HIW,2017-11-17,50.3863,50.8269,False,49.9555,50.6115,reg,572064 +HIW,2017-11-20,50.0730,50.4842,False,49.9359,50.3080,reg,474708 +HIW,2017-11-21,50.4157,50.9343,False,50.1415,50.1709,reg,1098892 +HIW,2017-11-22,50.1415,50.3765,False,49.9359,50.2688,reg,403085 +HIW,2017-11-27,49.9163,50.2884,False,49.9065,50.2003,reg,665361 +HIW,2017-11-28,49.5638,50.0044,False,49.1624,50.0044,reg,1047341 +HIW,2017-11-29,49.6715,49.8086,False,49.3876,49.5247,reg,696202 +HIW,2017-11-30,49.7303,49.9849,False,49.6079,49.7499,reg,804180 +HIW,2017-12-01,49.5932,50.1611,False,49.3582,49.8967,reg,733786 +HIW,2017-12-04,49.9261,50.2296,False,49.6715,49.7890,reg,1100621 +HIW,2017-12-05,49.4463,50.1807,False,49.4072,49.9457,reg,618352 +HIW,2017-12-06,49.6324,49.6813,False,49.0645,49.5247,reg,381783 +HIW,2017-12-07,50.0240,50.1905,False,49.4806,49.5638,reg,375194 +HIW,2017-12-08,50.4157,50.5919,False,49.9457,49.9555,reg,389230 +HIW,2017-12-11,50.4744,50.6409,False,50.1856,50.4157,reg,571175 +HIW,2017-12-12,50.6213,50.8367,False,50.3178,50.5919,reg,515641 +HIW,2017-12-13,50.5723,50.8465,False,50.3325,50.6703,reg,408789 +HIW,2017-12-14,50.5626,50.9346,False,50.4255,50.5430,reg,531277 +HIW,2017-12-15,50.6703,50.8661,False,50.4744,50.5234,reg,1174025 +HIW,2017-12-18,51.1598,51.4829,False,50.8759,50.8759,reg,366462 +HIW,2017-12-19,50.1024,51.2382,False,50.0240,51.1304,reg,772282 +HIW,2017-12-20,49.4561,50.3961,False,49.4365,50.1611,reg,520591 +HIW,2017-12-21,49.1330,49.5443,False,49.0841,49.5443,reg,446940 +HIW,2017-12-22,49.2211,49.3778,False,49.0351,49.2701,reg,414011 +HIW,2017-12-26,49.3582,49.5345,False,49.2260,49.2701,reg,507005 +HIW,2017-12-27,49.3974,49.6030,False,49.2211,49.5247,reg,604953 +HIW,2017-12-28,49.8967,49.9163,False,49.2505,49.5051,reg,769769 +HIW,2017-12-29,49.8478,50.2199,False,49.6617,49.9261,reg,467458 +HIW,2018-01-02,49.7205,50.0828,False,49.4659,49.8772,reg,585134 +HIW,2018-01-03,49.3288,49.9751,False,49.3093,49.7597,reg,389797 +HIW,2018-01-04,48.2028,49.4072,False,48.1735,49.3778,reg,511716 +HIW,2018-01-05,48.3889,48.5211,False,48.1539,48.3693,reg,709348 +HIW,2018-01-08,48.0951,48.4672,False,48.0951,48.3399,reg,649450 +HIW,2018-01-09,47.5958,48.3693,False,47.5958,48.1441,reg,796331 +HIW,2018-01-10,47.0768,47.5174,False,46.9300,47.4979,reg,618379 +HIW,2018-01-11,47.0670,47.4979,False,46.9789,47.2139,reg,501264 +HIW,2018-01-12,46.6656,47.0768,False,46.6313,46.9789,reg,316039 +HIW,2018-01-16,46.8027,47.2629,False,46.7341,46.7341,reg,582771 +HIW,2018-01-17,47.0377,47.1650,False,46.6558,46.9691,reg,952562 +HIW,2018-01-18,46.4991,47.1943,False,46.4012,46.8908,reg,627139 +HIW,2018-01-19,46.8418,46.9006,False,46.4306,46.6362,reg,709459 +HIW,2018-01-22,47.1552,47.3020,False,46.6950,46.8223,reg,591393 +HIW,2018-01-23,47.5272,47.6154,False,47.0475,47.2433,reg,603859 +HIW,2018-01-24,47.3706,47.5664,False,47.0964,47.5076,reg,733826 +HIW,2018-01-25,47.3412,47.5028,False,47.0504,47.3510,reg,802091 +HIW,2018-01-26,46.9985,47.5174,False,46.8810,47.4489,reg,547141 +HIW,2018-01-29,46.4012,46.9691,False,46.3914,46.9495,reg,738619 +HIW,2018-01-30,46.2152,46.7243,False,46.2152,46.4208,reg,1060608 +HIW,2018-01-31,46.8810,46.9006,False,46.0487,46.3719,reg,1592551 +HIW,2018-02-01,46.0194,47.2335,False,45.9459,46.8712,reg,629631 +HIW,2018-02-02,46.1369,46.2299,False,44.9423,45.6865,reg,749685 +HIW,2018-02-05,44.3940,46.1858,False,44.3548,45.8725,reg,861784 +HIW,2018-02-06,43.9142,44.5017,False,43.1211,43.8163,reg,1117376 +HIW,2018-02-07,43.4736,44.7465,False,43.1309,44.7465,reg,1013446 +HIW,2018-02-08,41.9168,43.5900,False,41.8678,43.3463,reg,1040631 +HIW,2018-02-09,42.7882,43.0820,False,41.5790,42.1714,reg,995514 +HIW,2018-02-12,42.1909,43.1015,False,40.9572,42.9547,reg,1081092 +HIW,2018-02-13,42.1909,42.3476,False,41.6328,42.1518,reg,1003188 +HIW,2018-02-14,41.9168,42.0734,False,41.5055,41.8776,reg,797330 +HIW,2018-02-15,42.4259,42.6022,False,41.9462,41.9462,reg,987922 +HIW,2018-02-16,43.2301,43.4280,False,42.4581,42.5076,reg,780825 +HIW,2018-02-20,43.0618,43.4280,False,42.8441,42.9925,reg,1174160 +HIW,2018-02-21,42.4779,43.3389,False,42.4680,43.0717,reg,769887 +HIW,2018-02-22,43.1311,43.2993,False,42.4779,42.6560,reg,656988 +HIW,2018-02-23,43.7150,43.7447,False,43.0717,43.3290,reg,478910 +HIW,2018-02-26,43.5171,43.8437,False,43.2202,43.8437,reg,409058 +HIW,2018-02-27,42.5670,43.7546,False,42.4581,43.4973,reg,705813 +HIW,2018-02-28,42.5670,43.1311,False,42.5175,42.7649,reg,1010326 +HIW,2018-03-01,42.5373,43.2400,False,42.3294,42.4086,reg,681083 +HIW,2018-03-02,42.5571,42.5967,False,41.9336,42.3888,reg,652471 +HIW,2018-03-05,42.8243,43.0717,False,42.3195,42.3195,reg,672381 +HIW,2018-03-06,43.0915,43.2499,False,42.4383,42.7847,reg,569860 +HIW,2018-03-07,43.5567,43.5567,False,42.8936,42.9826,reg,683996 +HIW,2018-03-08,43.5666,43.7051,False,43.1806,43.7051,reg,414731 +HIW,2018-03-09,44.0416,44.0515,False,43.4577,44.0020,reg,564544 +HIW,2018-03-12,43.9921,44.0713,False,43.6358,44.0416,reg,647978 +HIW,2018-03-13,43.2697,43.8932,False,42.8639,43.7942,reg,982589 +HIW,2018-03-14,43.2993,43.5369,False,43.0816,43.2796,reg,365284 +HIW,2018-03-15,43.2004,43.5369,False,42.8094,43.3290,reg,451479 +HIW,2018-03-16,43.5369,43.5963,False,43.0618,43.2796,reg,769442 +HIW,2018-03-19,43.2103,43.4973,False,42.8836,43.4973,reg,359224 +HIW,2018-03-20,42.9035,43.6309,False,42.7451,43.2004,reg,478452 +HIW,2018-03-21,42.4383,42.9826,False,42.2602,42.8243,reg,915358 +HIW,2018-03-22,42.0622,42.8837,False,42.0424,42.2899,reg,663637 +HIW,2018-03-23,41.0725,42.1909,False,40.9142,42.0127,reg,662984 +HIW,2018-03-26,41.5179,41.6070,False,41.0824,41.3991,reg,529133 +HIW,2018-03-27,41.6663,42.2800,False,41.1319,41.4981,reg,505856 +HIW,2018-03-28,43.0222,43.0915,False,41.9039,41.9039,reg,620102 +HIW,2018-03-29,43.3686,43.4082,False,42.6461,43.1707,reg,926782 +HIW,2018-04-02,42.5076,43.3686,False,42.2107,43.3389,reg,854457 +HIW,2018-04-03,43.3092,43.5319,False,42.3096,42.5868,reg,926996 +HIW,2018-04-04,43.3785,43.6853,False,42.8144,42.8738,reg,638520 +HIW,2018-04-05,43.3983,43.4775,False,42.7253,43.4181,reg,606865 +HIW,2018-04-06,42.9035,43.6062,False,42.7451,43.3092,reg,580366 +HIW,2018-04-09,42.7154,43.0717,False,42.6461,43.0024,reg,391272 +HIW,2018-04-10,42.7550,43.0420,False,42.5175,42.9431,reg,490195 +HIW,2018-04-11,42.5670,43.0123,False,42.5422,42.5571,reg,558738 +HIW,2018-04-12,42.1117,42.6758,False,41.9929,42.6758,reg,580796 +HIW,2018-04-13,42.5076,42.5175,False,41.8841,42.1117,reg,509692 +HIW,2018-04-16,42.7550,42.8837,False,42.3245,42.5670,reg,453033 +HIW,2018-04-17,42.9826,43.2598,False,42.6956,42.7649,reg,731041 +HIW,2018-04-18,42.7055,43.2103,False,42.6659,43.0024,reg,464680 +HIW,2018-04-19,41.9929,42.6857,False,41.7257,42.6857,reg,597811 +HIW,2018-04-20,42.0127,42.6758,False,41.9583,42.2206,reg,654520 +HIW,2018-04-23,41.9336,42.2602,False,41.6861,42.1117,reg,394778 +HIW,2018-04-24,42.3096,42.4086,False,41.8544,41.9435,reg,481435 +HIW,2018-04-25,42.8144,43.6160,False,42.1018,42.9332,reg,756012 +HIW,2018-04-26,43.1707,43.4577,False,42.6857,42.8243,reg,716056 +HIW,2018-04-27,44.1406,44.2594,False,43.1113,43.1113,reg,618532 +HIW,2018-04-30,43.5666,44.2495,False,43.5369,44.2297,reg,800299 +HIW,2018-05-01,44.0317,44.1901,False,43.4082,43.5666,reg,601416 +HIW,2018-05-02,44.2495,44.3781,False,43.3983,43.9031,reg,674866 +HIW,2018-05-03,44.1901,44.5365,False,43.9624,44.0614,reg,452543 +HIW,2018-05-04,44.8433,44.8829,False,44.1208,44.2198,reg,630491 +HIW,2018-05-07,45.5064,45.6053,False,44.8636,45.0214,reg,663278 +HIW,2018-05-08,45.6845,45.8231,False,45.2787,45.7736,reg,1130534 +HIW,2018-05-09,45.8528,45.9220,False,45.4074,45.6251,reg,913553 +HIW,2018-05-10,46.1596,46.4416,False,45.9814,46.1002,reg,678042 +HIW,2018-05-11,46.1299,46.3377,False,46.0309,46.2388,reg,1440750 +HIW,2018-05-14,45.4668,46.1299,False,45.2392,46.1299,reg,680024 +HIW,2018-05-15,44.2890,45.1798,False,44.1901,45.0907,reg,796354 +HIW,2018-05-16,44.4375,44.5068,False,43.8536,44.3187,reg,1039072 +HIW,2018-05-17,44.2000,44.8100,False,44.0850,44.5300,reg,608173 +HIW,2018-05-18,44.2600,44.5200,False,43.8100,44.2300,reg,732816 +HIW,2018-05-21,44.9600,45.2200,False,44.2100,44.5400,reg,1016629 +HIW,2018-05-22,45.8400,45.9100,False,44.6600,44.9300,reg,1179904 +HIW,2018-05-23,46.3700,46.7000,False,45.8400,45.8400,reg,1142768 +HIW,2018-05-24,46.5200,46.5500,False,46.0700,46.5300,reg,713007 +HIW,2018-05-25,46.5600,46.7500,False,46.3825,46.5900,reg,595177 +HIW,2018-05-29,46.7500,47.1900,False,46.3500,46.3900,reg,754301 +HIW,2018-05-30,47.5100,47.6400,False,46.5800,46.7600,reg,959674 +HIW,2018-05-31,47.8300,47.8900,False,47.1900,47.5200,reg,1163579 +HIW,2018-06-01,48.4200,48.7800,False,48.0000,48.4000,reg,1107348 +HIW,2018-06-04,48.9800,48.9800,False,48.2500,48.5800,reg,590371 +HIW,2018-06-05,48.6500,49.1500,False,48.1800,49.1400,reg,712743 +HIW,2018-06-06,48.8200,48.9300,False,48.5200,48.5200,reg,506473 +HIW,2018-06-07,48.8200,49.0300,False,48.6500,48.9100,reg,1007963 diff --git a/company_library/HJLIW.csv b/company_library/HJLIW.csv new file mode 100644 index 00000000..87f1c956 --- /dev/null +++ b/company_library/HJLIW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HJLIW,2017-06-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-06-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-07-31,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-08-31,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-09-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-10-31,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-11-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2017-12-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-01-31,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-02-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-28,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-03-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-05,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-06,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-12,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-13,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-19,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-20,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-26,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-27,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-04-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-01,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-02,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-03,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-04,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-07,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-08,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-09,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-10,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-11,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-14,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-15,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-16,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-17,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-18,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-21,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-22,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-23,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-24,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-25,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-29,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-30,0.7520,0.7520,True,0.7520,0.7520,reg,0 +HJLIW,2018-05-31,0.8000,1.2000,False,0.7520,0.7520,reg,260987 +HJLIW,2018-06-01,0.7600,0.9380,False,0.7600,0.9000,reg,132583 +HJLIW,2018-06-04,0.7000,0.8000,False,0.5590,0.8000,reg,123638 +HJLIW,2018-06-05,0.7500,0.7500,False,0.6000,0.6500,reg,181949 +HJLIW,2018-06-06,0.7000,0.7000,False,0.6100,0.6501,reg,71274 +HJLIW,2018-06-07,0.6999,0.7250,False,0.6100,0.6101,reg,46377 +HJLIW,2018-06-08,0.8995,0.9600,False,0.6500,0.6500,reg,135344 diff --git a/company_library/HLG.csv b/company_library/HLG.csv index 3bd286c3..313ca4aa 100644 --- a/company_library/HLG.csv +++ b/company_library/HLG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLG,2017-06-06,8.0000,8.0000,False,8.0000,8.0000,reg,6 -HLG,2017-06-07,8.0000,8.0000,False,8.0000,8.0000,reg,95 -HLG,2017-06-08,8.0000,8.0000,False,8.0000,8.0000,reg,0 HLG,2017-06-09,8.9500,8.9500,False,8.9500,8.9500,reg,130 HLG,2017-06-12,8.7000,8.7000,False,8.6800,8.7000,reg,1459 HLG,2017-06-13,8.7000,8.7000,False,8.7000,8.7000,reg,0 @@ -249,3 +246,6 @@ HLG,2018-05-31,78.5300,79.7700,False,77.7700,79.1900,reg,65442 HLG,2018-06-01,80.4900,80.4900,False,78.7800,80.0000,reg,36347 HLG,2018-06-04,80.0100,80.7600,False,79.5600,80.6500,reg,38104 HLG,2018-06-05,80.9000,81.0800,False,79.5800,79.5800,reg,45024 +HLG,2018-06-06,81.6900,82.0000,False,80.4000,80.4000,reg,68127 +HLG,2018-06-07,81.0000,81.7999,False,78.6200,81.4600,reg,62200 +HLG,2018-06-08,80.7800,81.0900,False,80.2000,81.0000,reg,45072 diff --git a/company_library/HLI.csv b/company_library/HLI.csv new file mode 100644 index 00000000..e039d445 --- /dev/null +++ b/company_library/HLI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HLI,2017-06-08,32.8377,33.1317,False,32.7789,32.8475,reg,136431 +HLI,2017-06-09,33.1514,33.2494,False,32.8279,32.9357,reg,227133 +HLI,2017-06-12,33.9061,33.9453,False,33.1219,33.1219,reg,257187 +HLI,2017-06-13,33.8473,34.2296,False,33.6415,33.9944,reg,133778 +HLI,2017-06-14,34.0826,34.1218,False,33.5680,33.7885,reg,101232 +HLI,2017-06-15,33.6513,34.0630,False,33.5631,33.7297,reg,118399 +HLI,2017-06-16,33.6121,33.9747,False,33.2984,33.4454,reg,259795 +HLI,2017-06-19,34.2100,34.8226,False,33.9854,34.0042,reg,242283 +HLI,2017-06-20,34.1316,34.3472,False,33.8277,34.3080,reg,98831 +HLI,2017-06-21,34.0140,34.3472,False,33.9600,34.0924,reg,103713 +HLI,2017-06-22,34.2296,34.3766,False,33.9551,34.0140,reg,120995 +HLI,2017-06-23,33.7101,34.2688,False,33.5827,34.2296,reg,165986 +HLI,2017-06-26,33.7003,34.0142,False,33.4846,33.9649,reg,108821 +HLI,2017-06-27,33.7983,34.0630,False,33.6807,33.8081,reg,140618 +HLI,2017-06-28,34.0434,34.6609,False,33.9355,34.0924,reg,77180 +HLI,2017-06-29,34.1512,34.3570,False,33.8424,34.3374,reg,101648 +HLI,2017-06-30,34.2100,34.3178,False,33.8375,34.2884,reg,220397 +HLI,2017-07-05,34.7981,35.1118,False,34.3472,34.5335,reg,266167 +HLI,2017-07-06,34.8668,34.9452,False,34.3178,34.7393,reg,220778 +HLI,2017-07-07,35.2294,35.3667,False,34.8668,35.1608,reg,206214 +HLI,2017-07-10,35.8568,35.9352,False,35.1902,35.3569,reg,233020 +HLI,2017-07-11,36.0234,36.1116,False,35.5137,35.8764,reg,192096 +HLI,2017-07-12,36.0430,36.3077,False,35.9352,36.1901,reg,246161 +HLI,2017-07-13,36.2587,36.5135,False,35.9254,36.1313,reg,163249 +HLI,2017-07-14,35.8666,36.2881,False,35.7196,36.0822,reg,166217 +HLI,2017-07-17,36.0430,36.2783,False,35.4157,35.6901,reg,152789 +HLI,2017-07-18,36.0920,36.0920,False,35.8666,35.9548,reg,141686 +HLI,2017-07-19,36.2489,36.4645,False,36.1460,36.1509,reg,209080 +HLI,2017-07-20,36.2195,36.4841,False,36.0234,36.2979,reg,141464 +HLI,2017-07-21,36.0528,36.3959,False,35.9940,36.3959,reg,133671 +HLI,2017-07-24,36.0136,36.5816,False,35.8470,36.1411,reg,157556 +HLI,2017-07-25,37.1899,37.3271,False,36.0528,36.1509,reg,197057 +HLI,2017-07-26,37.8368,38.8955,False,37.5036,38.1407,reg,434401 +HLI,2017-07-27,36.9350,37.9986,False,36.7684,37.8663,reg,752648 +HLI,2017-07-28,36.4057,37.2879,False,36.4057,36.9546,reg,174407 +HLI,2017-07-31,36.4449,36.6410,False,36.2881,36.3665,reg,170791 +HLI,2017-08-01,36.4743,36.8297,False,36.2293,36.6508,reg,144874 +HLI,2017-08-02,35.9058,36.7096,False,35.8078,36.4547,reg,116366 +HLI,2017-08-03,35.5529,36.0234,False,35.4059,35.9646,reg,158768 +HLI,2017-08-04,35.6705,35.8372,False,35.4745,35.8372,reg,86109 +HLI,2017-08-07,35.3373,35.7882,False,35.0726,35.7882,reg,100764 +HLI,2017-08-08,35.0824,35.5823,False,35.0530,35.1706,reg,98590 +HLI,2017-08-09,34.6609,35.0432,False,34.4845,34.9060,reg,152876 +HLI,2017-08-10,34.1904,34.5257,False,34.1120,34.3472,reg,158143 +HLI,2017-08-11,34.4060,34.6903,False,34.0826,34.3178,reg,225471 +HLI,2017-08-14,35.5823,35.6313,False,34.4060,34.4060,reg,292819 +HLI,2017-08-15,34.7001,35.8764,False,34.6805,35.7294,reg,139437 +HLI,2017-08-16,34.7295,34.9354,False,34.5923,34.8570,reg,119153 +HLI,2017-08-17,34.1708,34.9452,False,34.1610,34.6315,reg,163765 +HLI,2017-08-18,34.7883,34.8177,False,33.7297,33.8865,reg,204302 +HLI,2017-08-21,35.0040,35.0285,False,34.4404,34.6903,reg,165294 +HLI,2017-08-22,34.8373,35.1804,False,34.7687,35.0824,reg,137138 +HLI,2017-08-23,34.9844,35.1118,False,34.6511,34.7001,reg,155481 +HLI,2017-08-24,35.2785,35.4059,False,34.9158,35.1510,reg,145165 +HLI,2017-08-25,35.4941,35.5235,False,35.0432,35.2883,reg,150807 +HLI,2017-08-28,35.4255,35.6411,False,35.1461,35.5039,reg,745895 +HLI,2017-08-29,34.9648,35.3765,False,34.8864,35.2588,reg,200738 +HLI,2017-08-30,35.2802,35.3985,False,34.9648,34.9648,reg,192236 +HLI,2017-08-31,35.5365,35.5365,False,35.2112,35.4379,reg,174915 +HLI,2017-09-01,35.7534,35.8421,False,35.4577,35.4577,reg,131021 +HLI,2017-09-05,35.1915,35.7435,False,35.0535,35.6942,reg,288297 +HLI,2017-09-06,35.1816,35.4675,False,35.0732,35.2901,reg,254065 +HLI,2017-09-07,35.1718,35.1816,False,34.6493,35.0929,reg,296948 +HLI,2017-09-08,35.3295,35.4774,False,35.2112,35.2211,reg,234565 +HLI,2017-09-11,35.5858,35.7731,False,35.4675,35.7731,reg,242010 +HLI,2017-09-12,36.4138,36.4828,False,35.4675,35.4971,reg,857497 +HLI,2017-09-13,35.9505,36.4533,False,35.7830,36.4434,reg,243958 +HLI,2017-09-14,35.9604,36.2265,False,35.8618,35.9702,reg,432618 +HLI,2017-09-15,35.8520,36.0491,False,35.4774,35.9111,reg,680411 +HLI,2017-09-18,36.5124,36.5814,False,35.9210,35.9210,reg,145186 +HLI,2017-09-19,36.9659,37.0053,False,36.3448,36.4237,reg,230678 +HLI,2017-09-20,37.1926,37.3108,False,36.6406,36.9757,reg,190953 +HLI,2017-09-21,37.7348,37.8925,False,37.1827,37.1827,reg,186249 +HLI,2017-09-22,37.5277,37.7840,False,37.2222,37.7052,reg,143816 +HLI,2017-09-25,36.9757,37.5475,False,36.8328,37.4587,reg,108276 +HLI,2017-09-26,37.0349,37.2024,False,36.7983,37.1334,reg,157180 +HLI,2017-09-27,38.0009,38.0403,False,37.2222,37.6066,reg,198639 +HLI,2017-09-28,38.7501,38.7797,False,37.6066,37.9615,reg,207954 +HLI,2017-09-29,38.5726,38.8043,False,38.3065,38.5135,reg,163164 +HLI,2017-10-02,38.8881,38.8979,False,38.3361,38.6022,reg,122959 +HLI,2017-10-03,39.4894,39.6373,False,38.8585,38.9571,reg,207643 +HLI,2017-10-04,39.6570,39.9231,False,39.2627,39.5584,reg,129613 +HLI,2017-10-05,39.7556,40.0513,False,39.5880,39.7063,reg,89620 +HLI,2017-10-06,38.8487,39.7753,False,38.8487,39.5880,reg,227089 +HLI,2017-10-09,38.7304,39.1247,False,38.5924,38.9374,reg,214603 +HLI,2017-10-10,38.6909,38.8782,False,38.4938,38.8782,reg,115657 +HLI,2017-10-11,38.8585,39.3267,False,38.4938,38.8092,reg,174636 +HLI,2017-10-12,39.3218,39.4500,False,38.8191,38.8881,reg,159178 +HLI,2017-10-13,39.3908,39.4598,False,39.0360,39.3711,reg,150438 +HLI,2017-10-16,39.8936,40.0513,False,39.4007,39.4303,reg,156420 +HLI,2017-10-17,39.9034,39.9921,False,39.6668,39.9428,reg,202023 +HLI,2017-10-18,40.7610,40.8793,False,39.9980,40.0217,reg,191657 +HLI,2017-10-19,40.7906,40.8892,False,40.2336,40.6230,reg,175664 +HLI,2017-10-20,40.9680,41.1849,False,40.7807,41.1849,reg,138599 +HLI,2017-10-23,40.9187,40.9976,False,40.5343,40.9976,reg,225719 +HLI,2017-10-24,41.3229,41.5201,False,40.6230,40.9779,reg,246289 +HLI,2017-10-25,42.7523,43.5211,False,41.9834,43.5211,reg,579741 +HLI,2017-10-26,40.7413,41.0863,False,40.1104,40.9976,reg,2092301 +HLI,2017-10-27,41.1356,41.2736,False,40.5244,40.7117,reg,297940 +HLI,2017-10-30,40.6920,41.5595,False,40.5737,41.1948,reg,568317 +HLI,2017-10-31,41.0370,41.3130,False,40.5639,40.9187,reg,454166 +HLI,2017-11-01,41.1849,41.3525,False,40.8300,41.0370,reg,393767 +HLI,2017-11-02,41.0370,41.3525,False,40.8892,41.1849,reg,175583 +HLI,2017-11-03,40.8399,41.0568,False,40.6822,41.0568,reg,200401 +HLI,2017-11-06,40.9680,41.1948,False,40.7413,40.7906,reg,134078 +HLI,2017-11-07,40.3174,41.2539,False,40.2879,41.1849,reg,150129 +HLI,2017-11-08,41.0863,41.1159,False,40.1104,40.4554,reg,287449 +HLI,2017-11-09,41.0765,41.1750,False,40.7117,40.8695,reg,361342 +HLI,2017-11-10,41.1849,41.3525,False,41.0863,41.2046,reg,206284 +HLI,2017-11-13,41.4905,42.2889,False,40.9385,41.1455,reg,350502 +HLI,2017-11-14,41.7764,41.7764,False,41.1849,41.2835,reg,245879 +HLI,2017-11-15,41.7961,41.8552,False,41.2342,41.5398,reg,197228 +HLI,2017-11-16,41.7665,42.0425,False,41.6679,41.8946,reg,157431 +HLI,2017-11-17,41.8059,42.0573,False,41.5299,41.5299,reg,257985 +HLI,2017-11-20,42.8015,42.9494,False,41.8848,41.8848,reg,220746 +HLI,2017-11-21,43.5606,43.7972,False,42.8114,42.9790,reg,140263 +HLI,2017-11-22,43.3634,43.7577,False,43.2550,43.7282,reg,123457 +HLI,2017-11-27,43.2254,43.7479,False,43.1268,43.6789,reg,153430 +HLI,2017-11-28,43.6394,43.6789,False,42.9790,43.3930,reg,116336 +HLI,2017-11-29,43.7676,44.4773,False,43.5901,43.7183,reg,126092 +HLI,2017-11-30,44.0042,44.2703,False,43.7380,44.0140,reg,234167 +HLI,2017-12-01,43.5388,44.0537,False,42.3901,44.0537,reg,145763 +HLI,2017-12-04,44.4002,44.4498,False,43.9745,44.0735,reg,155461 +HLI,2017-12-05,43.7665,44.6963,False,43.7378,44.4200,reg,126809 +HLI,2017-12-06,43.4794,43.8952,False,43.2615,43.5487,reg,156391 +HLI,2017-12-07,43.8259,43.9596,False,43.4001,43.8259,reg,99931 +HLI,2017-12-08,44.3507,44.4101,False,43.6378,44.0042,reg,87211 +HLI,2017-12-11,44.6181,44.8557,False,44.0339,44.4299,reg,217753 +HLI,2017-12-12,45.0736,45.4102,False,44.6136,44.6775,reg,175910 +HLI,2017-12-13,45.0637,45.8459,False,44.8854,45.0043,reg,320072 +HLI,2017-12-14,45.0241,45.5687,False,44.6676,45.1627,reg,238214 +HLI,2017-12-15,45.5687,45.7568,False,44.4398,45.0637,reg,606503 +HLI,2017-12-18,45.1924,46.5292,False,45.0043,45.8756,reg,157519 +HLI,2017-12-19,44.8359,45.4083,False,44.5587,45.1825,reg,108036 +HLI,2017-12-20,44.6478,45.0043,False,44.3606,45.0043,reg,124787 +HLI,2017-12-21,45.0241,45.2716,False,44.2022,44.9349,reg,123299 +HLI,2017-12-22,45.3904,45.4597,False,44.8755,45.4597,reg,155998 +HLI,2017-12-26,45.3310,46.2420,False,44.9052,45.5390,reg,95227 +HLI,2017-12-27,44.9151,45.6083,False,44.7369,45.3310,reg,186350 +HLI,2017-12-28,45.3013,45.3013,False,44.6775,44.8854,reg,136558 +HLI,2017-12-29,44.9845,45.2221,False,44.7468,45.2221,reg,145305 +HLI,2018-01-02,45.3409,45.3508,False,44.7716,45.1231,reg,190477 +HLI,2018-01-03,45.4003,45.7766,False,45.2320,45.4796,reg,120720 +HLI,2018-01-04,45.6875,45.9251,False,45.4498,45.6479,reg,149908 +HLI,2018-01-05,45.2518,45.8558,False,45.1825,45.8360,reg,121888 +HLI,2018-01-08,46.4202,46.5292,False,45.0736,45.4498,reg,211351 +HLI,2018-01-09,47.5986,47.9847,False,46.5886,46.6579,reg,276741 +HLI,2018-01-10,48.2521,48.7016,False,47.5986,47.7768,reg,253737 +HLI,2018-01-11,49.1334,49.1433,False,48.0243,48.4303,reg,210851 +HLI,2018-01-12,49.7572,50.2127,False,49.2225,49.2522,reg,304762 +HLI,2018-01-16,49.6483,50.9454,False,49.5889,50.4998,reg,248603 +HLI,2018-01-17,49.7275,49.7671,False,49.1730,49.6483,reg,222141 +HLI,2018-01-18,49.7572,49.9945,False,49.5889,49.7572,reg,167317 +HLI,2018-01-19,50.0047,50.1929,False,49.6582,49.6582,reg,200300 +HLI,2018-01-22,50.4008,50.5394,False,49.8859,49.8859,reg,145774 +HLI,2018-01-23,50.5988,50.8464,False,50.2820,50.6583,reg,112778 +HLI,2018-01-24,51.0444,51.1236,False,50.4998,50.6484,reg,139282 +HLI,2018-01-25,50.4602,51.2821,False,50.2820,51.2821,reg,251140 +HLI,2018-01-26,50.8167,50.8959,False,50.2127,50.8464,reg,288423 +HLI,2018-01-29,50.5691,50.9949,False,50.3513,50.8266,reg,263941 +HLI,2018-01-30,49.3809,52.2921,False,48.7571,51.0939,reg,539685 +HLI,2018-01-31,47.2322,49.5492,False,46.9549,49.5492,reg,348168 +HLI,2018-02-01,47.8164,47.8560,False,46.2321,47.1134,reg,330351 +HLI,2018-02-02,46.8757,47.5689,False,46.4084,47.4797,reg,201392 +HLI,2018-02-05,44.6379,46.9361,False,44.3309,46.1034,reg,275410 +HLI,2018-02-06,45.2617,45.3904,False,43.3011,43.6675,reg,396788 +HLI,2018-02-07,46.5886,46.8064,False,45.1033,45.1033,reg,270975 +HLI,2018-02-08,45.6083,46.6777,False,45.6083,46.6579,reg,278522 +HLI,2018-02-09,45.4201,46.3311,False,44.3903,46.2519,reg,300997 +HLI,2018-02-12,45.9945,46.3707,False,45.0736,45.4597,reg,209136 +HLI,2018-02-13,46.6183,46.8652,False,45.8558,45.8558,reg,250191 +HLI,2018-02-14,46.5391,47.1035,False,46.4697,46.4697,reg,415321 +HLI,2018-02-15,45.8261,46.9401,False,45.3409,46.9252,reg,335495 +HLI,2018-02-16,45.7073,46.3014,False,45.5588,45.5588,reg,222737 +HLI,2018-02-20,46.0242,46.6084,False,45.4696,45.5093,reg,214919 +HLI,2018-02-21,45.9548,46.9351,False,45.9251,46.2717,reg,198998 +HLI,2018-02-22,45.8261,46.6579,False,45.6627,46.0836,reg,225399 +HLI,2018-02-23,46.1331,46.2024,False,45.6578,45.9152,reg,135766 +HLI,2018-02-26,46.8955,47.3708,False,46.0638,46.2618,reg,194261 +HLI,2018-02-27,46.1331,47.4104,False,46.1232,46.8460,reg,128543 +HLI,2018-02-28,45.9647,46.6777,False,45.8756,46.2123,reg,165108 +HLI,2018-03-01,45.1393,45.9071,False,44.5078,45.8255,reg,198601 +HLI,2018-03-02,45.1493,45.3382,False,44.5128,44.8509,reg,193083 +HLI,2018-03-05,45.4476,45.7261,False,44.5824,44.7714,reg,181944 +HLI,2018-03-06,45.7460,45.8554,False,45.0498,45.7460,reg,150710 +HLI,2018-03-07,45.7658,45.9100,False,45.2587,45.3780,reg,192043 +HLI,2018-03-08,46.0443,46.1835,False,45.4476,45.7658,reg,149591 +HLI,2018-03-09,47.9040,47.9139,False,45.8056,46.2432,reg,187064 +HLI,2018-03-12,48.1128,48.6797,False,47.7349,47.7349,reg,291135 +HLI,2018-03-13,47.1780,47.4266,False,46.1040,46.7205,reg,3164317 +HLI,2018-03-14,47.6255,47.8045,False,46.9194,47.2377,reg,417186 +HLI,2018-03-15,46.8101,47.9537,False,46.6907,47.8045,reg,267925 +HLI,2018-03-16,47.1482,47.3172,False,46.5664,46.6907,reg,532442 +HLI,2018-03-19,47.1979,47.5261,False,46.6609,47.2078,reg,231112 +HLI,2018-03-20,47.2675,47.5161,False,46.8996,47.1979,reg,253750 +HLI,2018-03-21,47.2377,47.6056,False,46.6562,47.0984,reg,191839 +HLI,2018-03-22,45.2388,47.2178,False,45.2288,46.8399,reg,263924 +HLI,2018-03-23,43.6377,45.3382,False,43.6178,45.3382,reg,451859 +HLI,2018-03-26,44.8708,45.0200,False,43.9758,44.2443,reg,242082 +HLI,2018-03-27,43.5084,44.9752,False,43.2797,44.8012,reg,209679 +HLI,2018-03-28,43.3592,43.9460,False,42.9813,43.6576,reg,307484 +HLI,2018-03-29,44.3537,44.7714,False,43.5482,43.7371,reg,244158 +HLI,2018-04-02,43.4089,44.4681,False,43.1504,44.1548,reg,248532 +HLI,2018-04-03,43.8366,44.0951,False,43.2498,43.8167,reg,178241 +HLI,2018-04-04,43.9360,44.1747,False,42.8620,42.8620,reg,280607 +HLI,2018-04-05,44.7614,45.2487,False,44.3935,44.7515,reg,213925 +HLI,2018-04-06,43.3294,44.6719,False,42.9913,44.2244,reg,182772 +HLI,2018-04-09,43.4885,44.1846,False,43.3592,43.7172,reg,132351 +HLI,2018-04-10,43.9857,44.3040,False,43.6774,44.0454,reg,147236 +HLI,2018-04-11,44.4432,44.7117,False,43.6774,43.7371,reg,197733 +HLI,2018-04-12,44.6520,44.8808,False,44.1548,44.4929,reg,102378 +HLI,2018-04-13,44.3040,44.9603,False,44.2194,44.9603,reg,121702 +HLI,2018-04-16,44.6819,45.1095,False,44.4830,44.6421,reg,135216 +HLI,2018-04-17,45.2686,45.4476,False,44.8310,45.0001,reg,191341 +HLI,2018-04-18,44.9504,45.5073,False,44.9404,45.4476,reg,166063 +HLI,2018-04-19,45.2487,45.5172,False,45.0299,45.0299,reg,96587 +HLI,2018-04-20,45.0200,45.4277,False,44.9504,45.1791,reg,163743 +HLI,2018-04-23,44.9007,45.4712,False,44.7018,45.0299,reg,106034 +HLI,2018-04-24,44.2145,45.3183,False,43.9360,45.0498,reg,150825 +HLI,2018-04-25,43.5581,44.1747,False,43.2697,44.0255,reg,166701 +HLI,2018-04-26,44.3835,44.4233,False,43.6178,43.6774,reg,125757 +HLI,2018-04-27,44.1150,44.5128,False,43.7968,44.3537,reg,117836 +HLI,2018-04-30,44.2542,44.6520,False,43.8962,44.2045,reg,177143 +HLI,2018-05-01,44.7117,44.7614,False,43.8962,44.1548,reg,132738 +HLI,2018-05-02,44.0156,44.6719,False,43.8465,44.6620,reg,144006 +HLI,2018-05-03,44.2045,44.3537,False,43.3592,43.9261,reg,98435 +HLI,2018-05-04,45.0299,45.3183,False,43.8266,44.0752,reg,90047 +HLI,2018-05-07,45.7857,45.9946,False,44.8112,45.1095,reg,144525 +HLI,2018-05-08,46.4421,46.8001,False,45.5272,45.5272,reg,155494 +HLI,2018-05-09,46.9592,47.0089,False,45.9250,46.5316,reg,168178 +HLI,2018-05-10,48.8985,50.4598,False,47.7349,48.6498,reg,442312 +HLI,2018-05-11,48.6200,49.5548,False,48.1725,48.6399,reg,271342 +HLI,2018-05-14,48.3316,49.2067,False,48.0233,48.7294,reg,232154 +HLI,2018-05-15,49.1670,49.3882,False,48.1228,48.1228,reg,366243 +HLI,2018-05-16,48.5902,49.4902,False,48.3913,49.2465,reg,203796 +HLI,2018-05-17,48.5902,48.8985,False,48.4211,48.6101,reg,270550 +HLI,2018-05-18,48.2222,48.7493,False,48.2123,48.7493,reg,197758 +HLI,2018-05-21,49.1272,49.1670,False,48.3913,48.3913,reg,102564 +HLI,2018-05-22,49.9526,50.5393,False,48.5802,49.2266,reg,171715 +HLI,2018-05-23,49.8830,50.0421,False,49.4255,50.0123,reg,142245 +HLI,2018-05-24,49.5349,50.1913,False,48.9482,49.6642,reg,104047 +HLI,2018-05-25,49.8730,49.9327,False,49.1670,49.3857,reg,99040 +HLI,2018-05-29,49.2266,49.9078,False,48.6498,49.4156,reg,374490 +HLI,2018-05-30,48.8786,50.1117,False,48.8388,49.6344,reg,480089 +HLI,2018-05-31,48.6200,49.2764,False,48.2918,49.2266,reg,1806157 +HLI,2018-06-01,48.6000,49.4900,False,48.5600,48.9000,reg,634990 +HLI,2018-06-04,49.1000,49.3500,False,48.7400,48.9100,reg,468922 +HLI,2018-06-05,49.3600,49.5450,False,48.6700,49.1300,reg,234537 +HLI,2018-06-06,50.0700,50.2500,False,49.4500,49.4500,reg,551490 +HLI,2018-06-07,49.5200,50.2400,False,49.2600,50.1500,reg,221430 diff --git a/company_library/HLIT.csv b/company_library/HLIT.csv index 1cac33cf..75e22f10 100644 --- a/company_library/HLIT.csv +++ b/company_library/HLIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLIT,2017-06-06,5.4500,5.5500,False,5.3500,5.5500,reg,1007631 -HLIT,2017-06-07,5.4000,5.5000,False,5.3000,5.5000,reg,361157 -HLIT,2017-06-08,5.6000,5.6000,False,5.3000,5.4500,reg,457489 HLIT,2017-06-09,5.3500,5.6000,False,5.2500,5.6000,reg,454040 HLIT,2017-06-12,5.3000,5.4000,False,5.1500,5.2000,reg,492414 HLIT,2017-06-13,5.3500,5.4000,False,5.2500,5.2500,reg,264781 @@ -249,3 +246,6 @@ HLIT,2018-05-31,3.8500,3.9500,False,3.8500,3.9500,reg,143087 HLIT,2018-06-01,3.9500,4.0000,False,3.8500,3.9000,reg,886487 HLIT,2018-06-04,4.0000,4.0500,False,3.8500,3.9500,reg,579157 HLIT,2018-06-05,4.2000,4.2500,False,4.0000,4.0000,reg,596399 +HLIT,2018-06-06,4.2500,4.2500,False,4.1000,4.2000,reg,442332 +HLIT,2018-06-07,4.3000,4.3500,False,4.2010,4.3000,reg,714268 +HLIT,2018-06-08,4.2500,4.3250,False,4.2000,4.3000,reg,340184 diff --git a/company_library/HLNE.csv b/company_library/HLNE.csv index ec5ab011..ecc83bdb 100644 --- a/company_library/HLNE.csv +++ b/company_library/HLNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLNE,2017-06-06,20.0604,20.4698,False,19.6705,20.4698,reg,43629 -HLNE,2017-06-07,20.3723,20.4698,False,19.8459,19.9922,reg,48574 -HLNE,2017-06-08,20.3626,20.7671,False,20.0653,20.1189,reg,52919 HLNE,2017-06-09,20.2066,20.6794,False,20.0701,20.4990,reg,84044 HLNE,2017-06-12,20.0994,20.8304,False,19.5243,20.5673,reg,200036 HLNE,2017-06-13,20.3918,20.5380,False,19.9532,20.0312,reg,352039 @@ -249,3 +246,6 @@ HLNE,2018-05-31,46.7600,47.4700,False,46.1900,46.6000,reg,136973 HLNE,2018-06-01,48.3900,48.5700,False,46.9000,46.9100,reg,147810 HLNE,2018-06-04,48.2100,48.7600,False,47.8300,48.5000,reg,161306 HLNE,2018-06-05,48.5500,49.6500,False,48.3700,48.3700,reg,146846 +HLNE,2018-06-06,48.7600,49.8300,False,48.3700,48.6100,reg,137945 +HLNE,2018-06-07,48.9600,52.0000,False,47.3900,50.0000,reg,383863 +HLNE,2018-06-08,48.9600,49.1400,False,48.1600,49.0400,reg,184120 diff --git a/company_library/HMHC.csv b/company_library/HMHC.csv index 8033c9e2..4821c32c 100644 --- a/company_library/HMHC.csv +++ b/company_library/HMHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMHC,2017-06-06,13.5000,13.6500,False,12.8000,12.9500,reg,1940014 -HMHC,2017-06-07,13.3000,13.5500,False,13.1000,13.5500,reg,1369332 -HMHC,2017-06-08,13.3000,13.5000,False,13.0000,13.2500,reg,917090 HMHC,2017-06-09,13.5500,13.6000,False,13.2000,13.3500,reg,1043449 HMHC,2017-06-12,13.7000,13.9500,False,13.4250,13.5500,reg,1801792 HMHC,2017-06-13,13.5500,13.8000,False,13.5000,13.7000,reg,1141863 @@ -249,3 +246,6 @@ HMHC,2018-05-31,6.8000,6.9500,False,6.6000,6.9000,reg,548769 HMHC,2018-06-01,6.7000,6.8500,False,6.6000,6.8000,reg,401557 HMHC,2018-06-04,6.6500,6.7500,False,6.5250,6.7000,reg,531155 HMHC,2018-06-05,6.6000,6.7000,False,6.5500,6.6500,reg,210463 +HMHC,2018-06-06,6.7000,6.8000,False,6.6000,6.6000,reg,316244 +HMHC,2018-06-07,6.8500,6.9000,False,6.6000,6.7500,reg,539649 +HMHC,2018-06-08,6.9000,6.9500,False,6.6900,6.8500,reg,343183 diff --git a/company_library/HMN.csv b/company_library/HMN.csv new file mode 100644 index 00000000..a3d187a9 --- /dev/null +++ b/company_library/HMN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HMN,2017-06-08,38.2475,38.8315,False,37.2743,37.3716,reg,87086 +HMN,2017-06-09,39.3667,39.4640,False,38.2962,38.2962,reg,154472 +HMN,2017-06-12,38.5583,39.8812,False,38.5583,39.3422,reg,149655 +HMN,2017-06-13,38.6563,38.9503,False,38.4113,38.8033,reg,106329 +HMN,2017-06-14,38.5093,38.6563,False,38.1174,38.6073,reg,99089 +HMN,2017-06-15,38.6073,38.7053,False,38.1174,38.1174,reg,64923 +HMN,2017-06-16,38.4603,38.4603,False,37.1865,37.1865,reg,340447 +HMN,2017-06-19,37.9214,38.6563,False,37.8724,38.5583,reg,95232 +HMN,2017-06-20,38.3623,38.5093,False,37.7254,37.8724,reg,138471 +HMN,2017-06-21,37.3335,38.4113,False,37.2845,38.4113,reg,90348 +HMN,2017-06-22,36.9415,37.4805,False,36.8925,37.4315,reg,76744 +HMN,2017-06-23,36.7455,37.0885,False,36.5498,36.8925,reg,178642 +HMN,2017-06-26,36.4026,37.0885,False,36.2556,36.8925,reg,159005 +HMN,2017-06-27,36.9905,36.9905,False,36.3536,36.4516,reg,218971 +HMN,2017-06-28,37.7254,37.7744,False,36.8435,37.2355,reg,178322 +HMN,2017-06-29,37.3335,38.1174,False,37.0395,38.0684,reg,101901 +HMN,2017-06-30,37.0395,37.3825,False,36.8925,37.3825,reg,122863 +HMN,2017-07-05,36.8925,37.7254,False,36.5986,37.7254,reg,106067 +HMN,2017-07-06,36.8435,37.2600,False,36.6476,36.7455,reg,124285 +HMN,2017-07-07,37.1375,37.2845,False,36.6965,36.9415,reg,76448 +HMN,2017-07-10,36.4516,37.1375,False,36.4516,36.9905,reg,102665 +HMN,2017-07-11,36.1576,36.5496,False,35.9126,36.5006,reg,155422 +HMN,2017-07-12,35.1287,35.8636,False,35.0797,35.8636,reg,184202 +HMN,2017-07-13,35.3247,35.5207,False,35.1287,35.1287,reg,131400 +HMN,2017-07-14,35.4717,35.6187,False,34.7858,34.9818,reg,170295 +HMN,2017-07-17,35.2757,35.6187,False,34.9818,35.4717,reg,232618 +HMN,2017-07-18,34.9328,35.2267,False,34.5898,35.0797,reg,138336 +HMN,2017-07-19,35.2757,35.2757,False,34.7368,34.9328,reg,94599 +HMN,2017-07-20,35.2757,35.4227,False,34.9818,35.2267,reg,105719 +HMN,2017-07-21,34.9328,35.8636,False,34.8348,35.5697,reg,108338 +HMN,2017-07-24,35.3247,35.3737,False,34.6388,34.8838,reg,140459 +HMN,2017-07-25,36.2556,36.3536,False,34.3938,34.8838,reg,287430 +HMN,2017-07-26,35.9616,36.3536,False,35.8636,36.2556,reg,192317 +HMN,2017-07-27,36.0106,36.1086,False,35.8636,35.9616,reg,145909 +HMN,2017-07-28,36.2066,36.2556,False,35.8636,35.9616,reg,87371 +HMN,2017-07-31,36.1576,36.5006,False,36.0596,36.2556,reg,126941 +HMN,2017-08-01,36.3536,36.4026,False,36.0106,36.3536,reg,64846 +HMN,2017-08-02,36.5006,36.6720,False,36.2556,36.3536,reg,63430 +HMN,2017-08-03,36.1086,36.6476,False,36.0106,36.5006,reg,136923 +HMN,2017-08-04,36.2066,36.6476,False,36.0106,36.2556,reg,87308 +HMN,2017-08-07,36.1086,36.3536,False,35.9126,36.1576,reg,151546 +HMN,2017-08-08,36.5496,37.0395,False,35.9126,36.0106,reg,166480 +HMN,2017-08-09,36.5986,36.5986,False,36.1576,36.3536,reg,107815 +HMN,2017-08-10,36.3046,36.5496,False,36.1576,36.4026,reg,105428 +HMN,2017-08-11,35.6677,36.4026,False,35.4717,36.3536,reg,127542 +HMN,2017-08-14,36.7455,36.7455,False,35.8636,35.8636,reg,128868 +HMN,2017-08-15,36.3536,37.0885,False,36.1086,36.7945,reg,90955 +HMN,2017-08-16,36.6476,36.7945,False,36.3046,36.4516,reg,93682 +HMN,2017-08-17,36.2066,36.6965,False,36.1576,36.5496,reg,164207 +HMN,2017-08-18,36.3536,36.4516,False,35.7902,35.8636,reg,169515 +HMN,2017-08-21,36.3046,36.4026,False,36.0596,36.3046,reg,92419 +HMN,2017-08-22,36.4516,36.5496,False,36.1086,36.4026,reg,67933 +HMN,2017-08-23,36.2066,36.5986,False,36.2066,36.3046,reg,100830 +HMN,2017-08-24,36.1576,36.4516,False,36.0596,36.4026,reg,74248 +HMN,2017-08-25,36.1576,36.4516,False,35.9616,36.1576,reg,140278 +HMN,2017-08-28,34.8838,36.2066,False,34.3938,36.1086,reg,257719 +HMN,2017-08-29,34.8348,35.1777,False,34.5653,34.6388,reg,467350 +HMN,2017-08-30,34.8348,35.2267,False,34.6878,34.7858,reg,124032 +HMN,2017-08-31,34.4428,34.9818,False,34.3448,34.8838,reg,192238 +HMN,2017-09-01,34.4428,34.5408,False,34.0901,34.4918,reg,218535 +HMN,2017-09-05,34.0019,35.6187,False,33.8549,35.3737,reg,218321 +HMN,2017-09-06,34.0509,34.3203,False,33.9529,34.1489,reg,237572 +HMN,2017-09-07,33.3160,34.0999,False,33.1690,34.0019,reg,290435 +HMN,2017-09-08,34.0509,34.3938,False,33.2670,33.2670,reg,171945 +HMN,2017-09-11,35.0307,35.1777,False,34.3448,34.4918,reg,144344 +HMN,2017-09-12,35.7657,35.8636,False,34.9328,35.0307,reg,163622 +HMN,2017-09-13,36.5006,36.5006,False,35.6187,35.6187,reg,180021 +HMN,2017-09-14,36.4759,36.6733,False,36.2785,36.4265,reg,188882 +HMN,2017-09-15,37.1669,37.3643,False,36.3278,36.4759,reg,320703 +HMN,2017-09-18,37.3643,37.4631,False,36.8708,37.2163,reg,171523 +HMN,2017-09-19,37.4631,37.9073,False,37.2656,37.3643,reg,151062 +HMN,2017-09-20,37.3643,37.6605,False,37.2163,37.4137,reg,148831 +HMN,2017-09-21,37.1175,37.5618,False,37.0682,37.1669,reg,188597 +HMN,2017-09-22,37.1175,37.3150,False,37.0188,37.0188,reg,140858 +HMN,2017-09-25,37.4137,37.5618,False,37.0682,37.0682,reg,183442 +HMN,2017-09-26,38.3022,38.5489,False,37.1669,37.3150,reg,235564 +HMN,2017-09-27,39.0919,39.3387,False,38.4502,38.6477,reg,214830 +HMN,2017-09-28,39.0425,39.1412,False,38.2034,39.0919,reg,239708 +HMN,2017-09-29,38.8451,38.9932,False,38.6970,38.9932,reg,229510 +HMN,2017-10-02,39.3880,39.4374,False,38.6477,38.8451,reg,295907 +HMN,2017-10-03,39.4868,39.4868,False,38.9438,39.2893,reg,264203 +HMN,2017-10-04,39.2400,39.4868,False,38.9191,39.4374,reg,171399 +HMN,2017-10-05,39.5855,39.6842,False,39.0425,39.1412,reg,79449 +HMN,2017-10-06,39.2400,39.9803,False,39.1659,39.5855,reg,155814 +HMN,2017-10-09,39.0919,39.4868,False,39.0425,39.1412,reg,128148 +HMN,2017-10-10,39.3387,39.4374,False,39.0672,39.0919,reg,143058 +HMN,2017-10-11,39.4374,39.7335,False,39.2893,39.5361,reg,88569 +HMN,2017-10-12,39.7335,39.8323,False,39.2893,39.4374,reg,89589 +HMN,2017-10-13,39.7829,40.0791,False,39.6842,39.6842,reg,87998 +HMN,2017-10-16,40.1284,40.2765,False,39.8323,39.8323,reg,78682 +HMN,2017-10-17,39.9310,40.3258,False,39.7829,40.2271,reg,140127 +HMN,2017-10-18,40.4246,40.5726,False,39.9803,40.0791,reg,143821 +HMN,2017-10-19,40.1778,40.2271,False,39.9310,40.1284,reg,143076 +HMN,2017-10-20,39.9803,40.6220,False,39.9310,40.5233,reg,172419 +HMN,2017-10-23,39.5361,40.1284,False,39.4868,39.9310,reg,185003 +HMN,2017-10-24,39.9310,40.3258,False,39.7335,39.7335,reg,103309 +HMN,2017-10-25,42.4483,44.8619,False,42.3002,43.1393,reg,335950 +HMN,2017-10-26,43.4354,43.8303,False,42.7444,42.7938,reg,277321 +HMN,2017-10-27,43.9290,43.9290,False,43.1886,43.5341,reg,206711 +HMN,2017-10-30,43.7316,44.1758,False,43.4626,43.8303,reg,125354 +HMN,2017-10-31,43.2380,43.7809,False,43.0899,43.7316,reg,237281 +HMN,2017-11-01,42.8431,43.8303,False,42.7444,43.3367,reg,247558 +HMN,2017-11-02,43.3367,43.6329,False,42.8925,42.8925,reg,167713 +HMN,2017-11-03,43.6329,43.6329,False,42.8925,43.1886,reg,130136 +HMN,2017-11-06,44.4720,44.5707,False,43.4848,43.4848,reg,267301 +HMN,2017-11-07,44.8175,45.1136,False,44.2745,44.3732,reg,187620 +HMN,2017-11-08,44.7681,45.0643,False,44.4720,44.6694,reg,129867 +HMN,2017-11-09,44.6200,45.0149,False,44.2252,44.5707,reg,151624 +HMN,2017-11-10,45.1630,45.2617,False,44.4226,44.5707,reg,204292 +HMN,2017-11-13,44.8668,45.5085,False,44.6694,44.9162,reg,152715 +HMN,2017-11-14,45.0149,45.1136,False,44.5707,44.8175,reg,241454 +HMN,2017-11-15,45.1136,45.5035,False,44.6447,44.8175,reg,189332 +HMN,2017-11-16,44.8668,45.3604,False,44.6694,45.3604,reg,147262 +HMN,2017-11-17,44.9655,45.3357,False,44.6694,44.6694,reg,208897 +HMN,2017-11-20,45.0149,45.1136,False,44.7188,45.0643,reg,130179 +HMN,2017-11-21,44.9655,45.2123,False,44.8668,45.0149,reg,196164 +HMN,2017-11-22,44.8668,45.0643,False,44.5954,45.0149,reg,136241 +HMN,2017-11-27,44.8668,45.3604,False,44.7188,45.0149,reg,217329 +HMN,2017-11-28,45.7553,45.8046,False,44.6694,44.8668,reg,175408 +HMN,2017-11-29,46.5450,47.0386,False,45.6566,45.9527,reg,167708 +HMN,2017-11-30,46.1008,46.8905,False,45.8046,46.7424,reg,187373 +HMN,2017-12-01,46.2489,46.2982,False,44.5213,46.1995,reg,163557 +HMN,2017-12-04,45.9527,46.9892,False,45.9034,46.7424,reg,106279 +HMN,2017-12-05,45.7059,46.1501,False,45.5578,46.0021,reg,101753 +HMN,2017-12-06,44.9162,45.8540,False,44.8668,45.6072,reg,270155 +HMN,2017-12-07,44.9655,45.3111,False,44.6694,44.9655,reg,191379 +HMN,2017-12-08,44.4226,45.0643,False,44.3979,44.9162,reg,136694 +HMN,2017-12-11,43.7809,44.5707,False,43.6822,44.4226,reg,128492 +HMN,2017-12-12,43.7316,44.0524,False,43.5835,43.7809,reg,144273 +HMN,2017-12-13,43.1886,44.1264,False,43.1393,43.6329,reg,111246 +HMN,2017-12-14,42.5963,43.2874,False,42.4483,43.2874,reg,157132 +HMN,2017-12-15,43.3663,43.9624,False,42.6708,42.6708,reg,529517 +HMN,2017-12-18,43.8134,44.6082,False,43.5650,43.8134,reg,103423 +HMN,2017-12-19,43.1179,44.1114,False,43.0682,43.8631,reg,422405 +HMN,2017-12-20,43.2173,43.6147,False,43.2173,43.3663,reg,86541 +HMN,2017-12-21,44.0618,44.2605,False,43.1676,43.2173,reg,116634 +HMN,2017-12-22,43.8631,44.2605,False,43.6147,44.2605,reg,176256 +HMN,2017-12-26,44.2605,44.6579,False,43.9624,44.0121,reg,93909 +HMN,2017-12-27,44.2108,44.9062,False,44.0618,44.4095,reg,250730 +HMN,2017-12-28,44.1611,44.3598,False,44.0121,44.2108,reg,157530 +HMN,2017-12-29,43.8134,44.3350,False,43.8134,44.1611,reg,177118 +HMN,2018-01-02,43.4656,44.3350,False,43.2173,44.0121,reg,219039 +HMN,2018-01-03,42.7702,43.5153,False,42.7702,43.2669,reg,83109 +HMN,2018-01-04,43.2669,43.4160,False,42.7205,42.8695,reg,119113 +HMN,2018-01-05,43.2173,43.3166,False,42.9689,43.3166,reg,94532 +HMN,2018-01-08,43.2669,43.4656,False,42.7702,43.2173,reg,160520 +HMN,2018-01-09,43.5153,44.2605,False,43.3166,43.3166,reg,204090 +HMN,2018-01-10,43.4656,43.9127,False,43.4656,43.5153,reg,66602 +HMN,2018-01-11,43.8631,44.0618,False,43.5153,43.5153,reg,128768 +HMN,2018-01-12,43.7637,44.1611,False,43.5153,43.9127,reg,73036 +HMN,2018-01-16,43.2173,44.1114,False,43.1676,43.9624,reg,148762 +HMN,2018-01-17,43.9127,44.1114,False,43.0186,43.3166,reg,166744 +HMN,2018-01-18,43.8134,44.0866,False,43.5153,44.0121,reg,189721 +HMN,2018-01-19,44.4095,44.4095,False,43.5650,43.5650,reg,123862 +HMN,2018-01-22,43.5650,44.6082,False,43.4656,44.6082,reg,127912 +HMN,2018-01-23,43.4656,43.7140,False,43.1676,43.5153,reg,176916 +HMN,2018-01-24,42.8199,43.7140,False,42.8199,43.7140,reg,138398 +HMN,2018-01-25,43.0186,43.0186,False,42.4721,42.9689,reg,124213 +HMN,2018-01-26,42.5218,43.2669,False,42.5218,43.1676,reg,107973 +HMN,2018-01-29,41.4786,42.5715,False,41.4786,42.4225,reg,220636 +HMN,2018-01-30,41.7270,41.9257,False,41.3296,41.3296,reg,317697 +HMN,2018-01-31,41.0316,41.9257,False,40.8825,41.7270,reg,209802 +HMN,2018-02-01,41.1309,41.2799,False,40.7087,40.9819,reg,185813 +HMN,2018-02-02,40.0877,41.0812,False,40.0381,40.8329,reg,150285 +HMN,2018-02-05,38.6472,40.4355,False,38.5975,39.8890,reg,148487 +HMN,2018-02-06,38.4485,38.8459,False,37.5046,37.9020,reg,173585 +HMN,2018-02-07,40.3361,40.6342,False,37.2563,37.6537,reg,254840 +HMN,2018-02-08,38.4981,40.1374,False,38.4981,40.0877,reg,198633 +HMN,2018-02-09,39.7897,40.1374,False,38.4485,38.4485,reg,267169 +HMN,2018-02-12,40.6838,40.7832,False,38.9452,39.8890,reg,297288 +HMN,2018-02-13,39.9387,40.5597,False,39.8394,40.4355,reg,241915 +HMN,2018-02-14,41.5283,41.6773,False,39.6407,39.6407,reg,228227 +HMN,2018-02-15,41.8760,42.0747,False,41.3793,41.7767,reg,160205 +HMN,2018-02-16,41.9754,42.2238,False,41.6277,41.6277,reg,169561 +HMN,2018-02-20,41.4786,42.1244,False,41.1806,41.7767,reg,114346 +HMN,2018-02-21,41.4290,42.1741,False,41.3793,41.5283,reg,166462 +HMN,2018-02-22,41.1806,41.8760,False,40.9819,41.5780,reg,109028 +HMN,2018-02-23,41.8264,41.8264,False,41.1806,41.1806,reg,122323 +HMN,2018-02-26,42.6212,42.6708,False,41.7767,41.8264,reg,94163 +HMN,2018-02-27,41.8264,42.7702,False,41.8264,42.4721,reg,95501 +HMN,2018-02-28,40.8825,42.1244,False,40.8329,41.9754,reg,118198 +HMN,2018-03-01,41.1806,41.2799,False,40.6342,40.8825,reg,158121 +HMN,2018-03-02,41.4786,41.5780,False,40.3361,40.9322,reg,117282 +HMN,2018-03-05,42.5218,42.6708,False,41.0812,41.3296,reg,108312 +HMN,2018-03-06,42.6708,42.7205,False,41.7270,42.7205,reg,142730 +HMN,2018-03-07,42.3728,42.8695,False,42.3728,42.3728,reg,172946 +HMN,2018-03-08,42.3231,42.9192,False,42.0747,42.6708,reg,142294 +HMN,2018-03-09,43.7637,43.9624,False,42.3231,42.6708,reg,132120 +HMN,2018-03-12,43.5650,44.2605,False,43.4656,43.7637,reg,129079 +HMN,2018-03-13,43.2669,43.8631,False,43.1676,43.8631,reg,81058 +HMN,2018-03-14,43.1676,43.7140,False,42.9689,43.4160,reg,100920 +HMN,2018-03-15,43.5650,43.5650,False,42.9689,43.3663,reg,164097 +HMN,2018-03-16,44.5000,44.5500,False,43.5000,43.5000,reg,463005 +HMN,2018-03-19,44.4500,44.5500,False,43.7000,44.2000,reg,138355 +HMN,2018-03-20,44.5000,44.7500,False,44.1500,44.5000,reg,86993 +HMN,2018-03-21,44.7500,45.1500,False,44.5500,44.5500,reg,82056 +HMN,2018-03-22,43.1500,44.9000,False,43.1000,44.2500,reg,119231 +HMN,2018-03-23,41.5000,43.2000,False,41.5000,43.0500,reg,184892 +HMN,2018-03-26,42.6500,42.7000,False,42.0500,42.2500,reg,172834 +HMN,2018-03-27,41.8000,42.8000,False,41.6500,42.8000,reg,140501 +HMN,2018-03-28,42.8500,42.9000,False,41.7000,41.8000,reg,163533 +HMN,2018-03-29,42.7500,43.0000,False,42.5000,43.0000,reg,328999 +HMN,2018-04-02,41.6000,42.8500,False,41.1000,42.5000,reg,114171 +HMN,2018-04-03,42.8500,43.1000,False,41.3000,41.8500,reg,144813 +HMN,2018-04-04,43.3000,43.4000,False,42.2500,42.2500,reg,93576 +HMN,2018-04-05,43.8500,43.9000,False,42.9500,43.6000,reg,159119 +HMN,2018-04-06,43.0000,43.9000,False,42.8000,43.5500,reg,137071 +HMN,2018-04-09,43.1500,43.9500,False,42.9000,43.4000,reg,116237 +HMN,2018-04-10,43.7000,43.9500,False,43.1500,43.9500,reg,147249 +HMN,2018-04-11,43.5500,43.8000,False,43.2500,43.6000,reg,97362 +HMN,2018-04-12,43.8000,43.9500,False,43.6500,43.9500,reg,59840 +HMN,2018-04-13,44.3500,44.5687,False,43.9000,44.0000,reg,159846 +HMN,2018-04-16,45.3000,45.7500,False,44.7000,44.7500,reg,158307 +HMN,2018-04-17,44.9500,45.5500,False,44.7000,45.5500,reg,142833 +HMN,2018-04-18,44.8500,45.1500,False,44.8000,44.9500,reg,151988 +HMN,2018-04-19,44.9500,45.4000,False,44.6500,45.0000,reg,111728 +HMN,2018-04-20,44.8500,45.2500,False,44.6000,45.0000,reg,93426 +HMN,2018-04-23,44.7500,45.2500,False,44.5500,45.0500,reg,83270 +HMN,2018-04-24,44.5500,44.9500,False,44.1000,44.8500,reg,83774 +HMN,2018-04-25,44.5000,44.8000,False,44.1000,44.4500,reg,88528 +HMN,2018-04-26,44.4000,44.6000,False,44.1000,44.6000,reg,59151 +HMN,2018-04-27,44.6000,44.6500,False,44.1500,44.1500,reg,43966 +HMN,2018-04-30,44.7000,45.1000,False,44.5000,44.7500,reg,166770 +HMN,2018-05-01,44.2500,44.6500,False,43.8500,44.6500,reg,136190 +HMN,2018-05-02,43.3000,44.2000,False,43.1500,44.2000,reg,207748 +HMN,2018-05-03,42.8500,43.0500,False,39.6000,41.1500,reg,649343 +HMN,2018-05-04,43.6000,44.1000,False,42.4000,42.4000,reg,171866 +HMN,2018-05-07,42.6000,43.4000,False,42.3000,43.4000,reg,153724 +HMN,2018-05-08,42.7500,43.2000,False,42.4500,43.2000,reg,114632 +HMN,2018-05-09,42.8000,43.0000,False,42.2500,42.8500,reg,91448 +HMN,2018-05-10,42.9500,43.0500,False,42.4500,42.7500,reg,166158 +HMN,2018-05-11,42.9500,43.1500,False,42.8000,42.9000,reg,66741 +HMN,2018-05-14,42.8000,43.0000,False,42.6000,42.9500,reg,91674 +HMN,2018-05-15,43.2500,43.4000,False,42.6500,42.6500,reg,94673 +HMN,2018-05-16,43.8500,44.0000,False,43.2000,43.3000,reg,124759 +HMN,2018-05-17,44.3500,44.4500,False,43.7500,43.7500,reg,136105 +HMN,2018-05-18,44.2500,44.6000,False,44.1000,44.6000,reg,141154 +HMN,2018-05-21,44.8500,44.9000,False,44.4000,44.5000,reg,63508 +HMN,2018-05-22,44.7500,45.2500,False,44.6500,44.8000,reg,49348 +HMN,2018-05-23,44.7000,44.8000,False,44.4750,44.7000,reg,61083 +HMN,2018-05-24,44.5500,44.8000,False,44.0250,44.4500,reg,65009 +HMN,2018-05-25,44.3000,44.6000,False,43.9000,44.4000,reg,76985 +HMN,2018-05-29,43.7000,44.2000,False,43.3000,43.8500,reg,97648 +HMN,2018-05-30,44.9500,45.0000,False,43.9500,43.9500,reg,71384 +HMN,2018-05-31,44.2000,44.9000,False,44.1000,44.9000,reg,84650 +HMN,2018-06-01,44.4500,44.8500,False,44.3000,44.4000,reg,121765 +HMN,2018-06-04,45.2000,45.3000,False,44.6000,44.7500,reg,116251 +HMN,2018-06-05,45.4500,45.4750,False,44.4000,45.2000,reg,103494 +HMN,2018-06-06,45.5000,45.7500,False,45.0000,45.4500,reg,102637 +HMN,2018-06-07,45.4500,45.7000,False,45.2000,45.5500,reg,85599 diff --git a/company_library/HMNF.csv b/company_library/HMNF.csv index 730bb235..9afe963e 100644 --- a/company_library/HMNF.csv +++ b/company_library/HMNF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMNF,2017-06-06,17.4500,17.7240,False,17.4500,17.7240,reg,575 -HMNF,2017-06-07,17.4500,17.4500,False,17.4500,17.4500,reg,215 -HMNF,2017-06-08,17.6000,17.6000,False,17.6000,17.6000,reg,529 HMNF,2017-06-09,17.2750,17.5370,False,17.2750,17.2750,reg,4910 HMNF,2017-06-12,17.2750,17.2750,False,17.2750,17.2750,reg,28 HMNF,2017-06-13,17.3500,17.3500,False,17.3500,17.3500,reg,162 @@ -249,3 +246,6 @@ HMNF,2018-05-31,19.2000,19.5000,False,19.1500,19.3900,reg,1101 HMNF,2018-06-01,19.4500,19.5000,False,19.0000,19.0000,reg,3590 HMNF,2018-06-04,19.5000,19.5000,False,19.4500,19.4500,reg,1344 HMNF,2018-06-05,19.2500,19.7000,False,19.2000,19.5000,reg,3245 +HMNF,2018-06-06,19.2000,19.7000,False,19.2000,19.5000,reg,15717 +HMNF,2018-06-07,19.2000,19.7000,False,19.2000,19.4000,reg,2700 +HMNF,2018-06-08,19.3500,19.7000,False,19.3000,19.7000,reg,4132 diff --git a/company_library/HMNY.csv b/company_library/HMNY.csv index 6c92caed..641e1351 100644 --- a/company_library/HMNY.csv +++ b/company_library/HMNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMNY,2017-06-06,2.6100,2.6500,False,2.5200,2.6100,reg,355680 -HMNY,2017-06-07,2.5900,2.6200,False,2.5000,2.5800,reg,168929 -HMNY,2017-06-08,2.5900,2.6001,False,2.4408,2.5600,reg,273178 HMNY,2017-06-09,2.5500,2.5900,False,2.5000,2.5600,reg,143178 HMNY,2017-06-12,2.4600,2.5350,False,2.4500,2.5200,reg,104436 HMNY,2017-06-13,2.4800,2.5000,False,2.4200,2.4300,reg,81790 @@ -249,3 +246,6 @@ HMNY,2018-05-31,0.4316,0.4700,False,0.4118,0.4700,reg,20933849 HMNY,2018-06-01,0.4355,0.4500,False,0.4080,0.4250,reg,15984453 HMNY,2018-06-04,0.4211,0.4548,False,0.4125,0.4520,reg,17273202 HMNY,2018-06-05,0.3892,0.4320,False,0.3700,0.4280,reg,23394665 +HMNY,2018-06-06,0.3410,0.3731,False,0.3318,0.3600,reg,31567149 +HMNY,2018-06-07,0.3708,0.4020,False,0.3400,0.3450,reg,33283916 +HMNY,2018-06-08,0.3590,0.4050,False,0.3560,0.4050,reg,21554289 diff --git a/company_library/HMST.csv b/company_library/HMST.csv index 3f27c349..5b8615d5 100644 --- a/company_library/HMST.csv +++ b/company_library/HMST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMST,2017-06-06,27.4000,27.5000,False,26.9510,27.2000,reg,141884 -HMST,2017-06-07,27.9500,27.9500,False,27.4000,27.5000,reg,127994 -HMST,2017-06-08,28.8500,29.1000,False,27.8500,28.0000,reg,187636 HMST,2017-06-09,29.4000,29.8750,False,28.7000,28.7000,reg,214037 HMST,2017-06-12,28.6500,29.8000,False,28.5000,29.2500,reg,368577 HMST,2017-06-13,27.9000,28.8000,False,27.8500,28.7500,reg,339602 @@ -249,3 +246,6 @@ HMST,2018-05-31,26.8000,27.1000,False,26.7100,27.0500,reg,122202 HMST,2018-06-01,26.9000,27.1000,False,26.8000,26.9500,reg,130689 HMST,2018-06-04,27.8000,27.9500,False,26.9500,27.0500,reg,257888 HMST,2018-06-05,27.7000,27.7500,False,27.5000,27.7000,reg,109665 +HMST,2018-06-06,28.0000,28.1000,False,27.6000,27.6500,reg,87284 +HMST,2018-06-07,28.1000,28.2000,False,27.9000,28.1500,reg,101208 +HMST,2018-06-08,28.0000,28.3500,False,27.9500,28.1000,reg,99829 diff --git a/company_library/HMSY.csv b/company_library/HMSY.csv index 44305f3d..dd951ad8 100644 --- a/company_library/HMSY.csv +++ b/company_library/HMSY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMSY,2017-06-06,18.1700,18.2900,False,17.9800,18.1300,reg,233329 -HMSY,2017-06-07,18.4900,18.5200,False,18.2101,18.2900,reg,493837 -HMSY,2017-06-08,18.7500,18.8400,False,18.4359,18.5400,reg,572451 HMSY,2017-06-09,19.0400,19.0600,False,18.5800,18.7500,reg,680161 HMSY,2017-06-12,19.1500,19.3210,False,18.8800,19.0000,reg,916438 HMSY,2017-06-13,19.2100,19.3700,False,19.1100,19.1100,reg,526583 @@ -249,3 +246,6 @@ HMSY,2018-05-31,21.6300,21.8500,False,21.5600,21.7500,reg,199690 HMSY,2018-06-01,21.9100,21.9900,False,21.7900,21.8400,reg,278692 HMSY,2018-06-04,22.0400,22.0600,False,21.6800,21.9600,reg,409502 HMSY,2018-06-05,22.3000,22.4200,False,21.8950,22.1500,reg,408437 +HMSY,2018-06-06,22.3600,22.4300,False,22.1400,22.3000,reg,252013 +HMSY,2018-06-07,21.9900,22.4400,False,21.7900,22.4200,reg,533472 +HMSY,2018-06-08,22.1000,22.1400,False,21.8700,21.9700,reg,233587 diff --git a/company_library/HMTA.csv b/company_library/HMTA.csv index 3d9328ff..a1e5c2ec 100644 --- a/company_library/HMTA.csv +++ b/company_library/HMTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMTA,2017-06-06,10.2762,10.2762,False,10.2762,10.2762,reg,0 -HMTA,2017-06-07,10.2762,10.2762,False,10.2762,10.2762,reg,0 -HMTA,2017-06-08,9.7678,10.2861,False,9.7678,10.2861,reg,2265 HMTA,2017-06-09,9.7678,9.7678,False,9.7678,9.7678,reg,0 HMTA,2017-06-12,9.7778,9.7778,False,9.7778,9.7778,reg,100 HMTA,2017-06-13,9.7778,9.7778,False,9.7778,9.7778,reg,1 @@ -249,3 +246,6 @@ HMTA,2018-05-31,12.1700,12.2100,False,12.1700,12.1700,reg,3074 HMTA,2018-06-01,12.1990,12.1990,False,12.1700,12.1700,reg,6640 HMTA,2018-06-04,12.1990,12.1990,False,12.1990,12.1990,reg,0 HMTA,2018-06-05,12.1990,12.1990,False,12.1990,12.1990,reg,0 +HMTA,2018-06-06,12.2500,12.6887,False,12.2500,12.6887,reg,675 +HMTA,2018-06-07,12.5710,12.5710,False,12.2701,12.2701,reg,2000 +HMTA,2018-06-08,12.5500,12.5749,False,12.5500,12.5500,reg,4100 diff --git a/company_library/HMTV.csv b/company_library/HMTV.csv index 07f85f57..71db3a80 100644 --- a/company_library/HMTV.csv +++ b/company_library/HMTV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMTV,2017-06-06,11.3500,11.7000,False,11.1000,11.7000,reg,58939 -HMTV,2017-06-07,11.2500,11.3000,False,11.2500,11.3000,reg,15347 -HMTV,2017-06-08,11.2000,11.3000,False,11.1500,11.3000,reg,25452 HMTV,2017-06-09,11.1000,11.2000,False,11.0500,11.0500,reg,33503 HMTV,2017-06-12,11.2000,11.4000,False,11.1000,11.2500,reg,47477 HMTV,2017-06-13,11.3000,11.3500,False,11.0500,11.2000,reg,89830 @@ -249,3 +246,6 @@ HMTV,2018-05-31,12.1500,12.2000,False,11.9500,12.1500,reg,29756 HMTV,2018-06-01,12.2000,12.2000,False,12.1500,12.2000,reg,67988 HMTV,2018-06-04,12.1500,12.2500,False,12.1500,12.2000,reg,42994 HMTV,2018-06-05,12.3000,12.3000,False,12.2000,12.2750,reg,53623 +HMTV,2018-06-06,12.3500,12.6000,False,12.3000,12.3000,reg,32535 +HMTV,2018-06-07,12.4000,12.4500,False,12.3126,12.3500,reg,25381 +HMTV,2018-06-08,12.5250,12.5500,False,12.4000,12.4000,reg,60235 diff --git a/company_library/HNDL.csv b/company_library/HNDL.csv index 5a17768a..bab277ba 100644 --- a/company_library/HNDL.csv +++ b/company_library/HNDL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNDL,2017-06-06,24.4721,24.4721,True,24.4721,24.4721,reg,0 -HNDL,2017-06-07,24.4721,24.4721,True,24.4721,24.4721,reg,0 -HNDL,2017-06-08,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-09,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-12,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-13,24.4721,24.4721,True,24.4721,24.4721,reg,0 @@ -249,3 +246,6 @@ HNDL,2018-05-31,24.2040,24.2040,False,24.2040,24.2040,reg,50 HNDL,2018-06-01,24.1816,24.1816,False,24.1816,24.1816,reg,600 HNDL,2018-06-04,24.2500,24.3100,False,24.2000,24.3100,reg,9327 HNDL,2018-06-05,24.2700,24.3100,False,24.1900,24.3100,reg,8712 +HNDL,2018-06-06,24.2500,25.7700,False,24.2045,25.7700,reg,10467 +HNDL,2018-06-07,24.2600,24.3000,False,24.2300,24.3000,reg,9773 +HNDL,2018-06-08,24.2920,24.2920,False,24.2200,24.2800,reg,19378 diff --git a/company_library/HNNA.csv b/company_library/HNNA.csv index 0e240ef1..91fb3b20 100644 --- a/company_library/HNNA.csv +++ b/company_library/HNNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNNA,2017-06-06,14.2641,14.6729,False,14.1367,14.1367,reg,12094 -HNNA,2017-06-07,14.4502,14.6363,False,14.1563,14.1563,reg,9717 -HNNA,2017-06-08,14.7637,14.8225,False,14.4502,14.4502,reg,9324 HNNA,2017-06-09,15.3613,16.1647,False,14.8029,14.9253,reg,26298 HNNA,2017-06-12,14.6756,15.8026,False,14.3914,15.8026,reg,16212 HNNA,2017-06-13,14.5384,15.3025,False,14.1563,14.8911,reg,16614 @@ -249,3 +246,6 @@ HNNA,2018-05-31,18.0100,18.3500,False,17.9200,18.3493,reg,21113 HNNA,2018-06-01,18.7900,18.9141,False,18.2435,18.2600,reg,22622 HNNA,2018-06-04,19.0100,19.2400,False,18.8100,18.8100,reg,4898 HNNA,2018-06-05,19.1900,19.2400,False,19.1000,19.1200,reg,4896 +HNNA,2018-06-06,19.0100,19.4900,False,19.0100,19.1600,reg,3305 +HNNA,2018-06-07,19.1900,19.1999,False,18.8927,19.1400,reg,3664 +HNNA,2018-06-08,18.9630,19.0000,False,18.8400,19.0000,reg,2465 diff --git a/company_library/HNRG.csv b/company_library/HNRG.csv index 03ca2b59..79ea1e8b 100644 --- a/company_library/HNRG.csv +++ b/company_library/HNRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNRG,2017-06-06,8.0301,8.1374,False,7.5618,7.7374,reg,119230 -HNRG,2017-06-07,7.5423,8.0399,False,7.3276,7.9423,reg,105941 -HNRG,2017-06-08,7.7862,7.8935,False,7.3666,7.5715,reg,106357 HNRG,2017-06-09,7.8252,7.8642,False,7.6718,7.8642,reg,46082 HNRG,2017-06-12,7.4154,7.8447,False,7.3471,7.8447,reg,99980 HNRG,2017-06-13,7.6593,7.8057,False,7.4544,7.4544,reg,89448 @@ -249,3 +246,6 @@ HNRG,2018-05-31,7.4900,7.6900,False,7.4900,7.6000,reg,46425 HNRG,2018-06-01,7.5300,7.6000,False,7.4300,7.5300,reg,106605 HNRG,2018-06-04,7.6700,7.7700,False,7.5400,7.5800,reg,95555 HNRG,2018-06-05,7.5000,7.6700,False,7.4300,7.6500,reg,210174 +HNRG,2018-06-06,7.4800,7.6599,False,7.3200,7.5400,reg,104984 +HNRG,2018-06-07,7.9000,7.9800,False,7.4200,7.5100,reg,130593 +HNRG,2018-06-08,7.4800,7.9800,False,7.4600,7.9100,reg,61722 diff --git a/company_library/HOFT.csv b/company_library/HOFT.csv index 80e07670..58857be5 100644 --- a/company_library/HOFT.csv +++ b/company_library/HOFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOFT,2017-06-06,39.3969,42.8527,False,37.5751,40.8286,reg,340873 -HOFT,2017-06-07,40.3349,40.8286,False,39.1994,39.2981,reg,132062 -HOFT,2017-06-08,40.4336,41.0853,False,39.5943,40.3349,reg,70159 HOFT,2017-06-09,41.1742,41.6185,False,40.4830,40.5323,reg,87771 HOFT,2017-06-12,39.9399,41.2729,False,39.7918,40.9767,reg,79643 HOFT,2017-06-13,39.6931,40.4336,False,39.6437,40.1374,reg,52999 @@ -249,3 +246,6 @@ HOFT,2018-05-31,37.3000,38.9500,False,37.2000,38.7500,reg,70668 HOFT,2018-06-01,37.4500,37.6500,False,36.9500,37.3000,reg,55632 HOFT,2018-06-04,38.0000,38.0000,False,37.1050,37.4500,reg,95802 HOFT,2018-06-05,44.5500,44.6000,False,38.3000,38.3000,reg,312799 +HOFT,2018-06-06,46.1000,46.7000,False,43.1500,44.5500,reg,125305 +HOFT,2018-06-07,45.8000,46.6000,False,45.7000,46.2500,reg,99988 +HOFT,2018-06-08,46.9000,47.4500,False,45.0823,45.9500,reg,120771 diff --git a/company_library/HOLI.csv b/company_library/HOLI.csv index fee9e4c8..727c7706 100644 --- a/company_library/HOLI.csv +++ b/company_library/HOLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOLI,2017-06-06,16.4373,16.4771,False,15.9898,16.1290,reg,242260 -HOLI,2017-06-07,16.6064,16.7853,False,16.4671,16.4671,reg,608702 -HOLI,2017-06-08,16.7257,16.9047,False,16.5865,16.7356,reg,166261 HOLI,2017-06-09,16.5367,16.7853,False,16.2782,16.7555,reg,351971 HOLI,2017-06-12,15.9501,16.8947,False,15.8208,16.5367,reg,663980 HOLI,2017-06-13,16.7058,16.8947,False,16.0793,16.0793,reg,312392 @@ -249,3 +246,6 @@ HOLI,2018-05-31,23.8700,24.4850,False,23.7200,24.3000,reg,265517 HOLI,2018-06-01,24.2500,24.3400,False,23.8000,23.9300,reg,237592 HOLI,2018-06-04,24.1400,24.5600,False,24.1000,24.3700,reg,135925 HOLI,2018-06-05,23.9500,24.2500,False,23.7500,24.1800,reg,186997 +HOLI,2018-06-06,23.8300,23.9200,False,23.5500,23.9200,reg,205409 +HOLI,2018-06-07,23.4900,23.9700,False,23.1100,23.8900,reg,227367 +HOLI,2018-06-08,23.3400,23.5900,False,23.3000,23.3400,reg,197732 diff --git a/company_library/HOLX.csv b/company_library/HOLX.csv index 69e37e01..fd21aaee 100644 --- a/company_library/HOLX.csv +++ b/company_library/HOLX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOLX,2017-06-06,44.4200,45.0400,False,44.3100,45.0100,reg,1958744 -HOLX,2017-06-07,45.1300,45.2100,False,44.4250,44.5400,reg,2137029 -HOLX,2017-06-08,45.1600,45.3310,False,44.7300,45.1200,reg,1507328 HOLX,2017-06-09,44.6700,45.4100,False,44.4500,45.2600,reg,1959688 HOLX,2017-06-12,44.2900,44.6700,False,43.6250,44.3500,reg,2648542 HOLX,2017-06-13,44.7300,44.7400,False,44.2800,44.3200,reg,2076887 @@ -249,3 +246,6 @@ HOLX,2018-05-31,37.8900,39.0400,False,37.7700,39.0200,reg,2305296 HOLX,2018-06-01,38.1000,38.4700,False,37.9400,38.1500,reg,2987148 HOLX,2018-06-04,38.2000,38.3600,False,37.9000,38.0400,reg,2626960 HOLX,2018-06-05,38.0000,38.5200,False,37.9100,38.2300,reg,2617802 +HOLX,2018-06-06,37.9700,38.1900,False,37.8100,38.1400,reg,1622322 +HOLX,2018-06-07,38.1400,38.2200,False,37.8000,37.9500,reg,2202379 +HOLX,2018-06-08,38.3400,38.4200,False,37.9400,38.0600,reg,2112918 diff --git a/company_library/HOMB.csv b/company_library/HOMB.csv index 8a4a2c33..649f2a21 100644 --- a/company_library/HOMB.csv +++ b/company_library/HOMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOMB,2017-06-06,22.3857,22.7192,False,22.1502,22.4936,reg,1234153 -HOMB,2017-06-07,22.5034,22.6505,False,22.3268,22.5034,reg,1114661 -HOMB,2017-06-08,23.6413,23.9062,False,22.4543,22.5426,reg,1528473 HOMB,2017-06-09,25.1128,25.2109,False,23.8473,23.8473,reg,1402725 HOMB,2017-06-12,25.2795,25.7994,False,24.7544,25.6817,reg,1786020 HOMB,2017-06-13,25.3678,25.5248,False,25.1422,25.3580,reg,842981 @@ -249,3 +246,6 @@ HOMB,2018-05-31,23.0200,23.3700,False,23.0000,23.2900,reg,643106 HOMB,2018-06-01,23.2400,23.4700,False,23.1100,23.3400,reg,637886 HOMB,2018-06-04,23.4800,23.5100,False,23.2600,23.2900,reg,460541 HOMB,2018-06-05,23.2800,23.5400,False,23.2000,23.4900,reg,422979 +HOMB,2018-06-06,23.6600,23.6800,False,23.3500,23.3500,reg,457557 +HOMB,2018-06-07,23.5400,23.7600,False,23.3900,23.6800,reg,560259 +HOMB,2018-06-08,23.5800,23.6500,False,23.3500,23.5400,reg,608696 diff --git a/company_library/HON.csv b/company_library/HON.csv index c9e88c3f..c8ddac5d 100644 --- a/company_library/HON.csv +++ b/company_library/HON.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HON,2017-06-06,130.1293,131.0410,False,130.0803,130.8156,reg,1979682 -HON,2017-06-07,130.1097,130.7175,False,129.9298,130.2470,reg,2075674 HON,2017-06-08,130.9234,130.9626,False,129.5509,129.7274,reg,2578094 HON,2017-06-09,131.1587,131.4430,False,130.3352,130.9528,reg,2322359 HON,2017-06-12,130.6391,131.5998,False,129.9931,130.7077,reg,2230807 @@ -249,3 +247,5 @@ HON,2018-05-31,147.9100,150.7700,False,147.7570,150.7700,reg,5037758 HON,2018-06-01,150.0900,150.3180,False,148.7800,148.8500,reg,1733521 HON,2018-06-04,150.1400,150.5050,False,149.2100,150.0000,reg,2096409 HON,2018-06-05,149.8700,150.6475,False,149.5800,150.4700,reg,1688257 +HON,2018-06-06,151.0000,151.0000,False,148.7200,150.1000,reg,2604092 +HON,2018-06-07,152.0900,152.4100,False,151.0000,151.0400,reg,1983992 diff --git a/company_library/HONE.csv b/company_library/HONE.csv index 74b5629b..6adda44e 100644 --- a/company_library/HONE.csv +++ b/company_library/HONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HONE,2017-06-06,20.1400,20.2900,False,19.7200,19.8700,reg,16921 -HONE,2017-06-07,19.9900,20.2900,False,19.8700,20.2750,reg,19066 -HONE,2017-06-08,21.2000,21.3000,False,19.7600,20.0850,reg,56595 HONE,2017-06-09,22.0500,22.2550,False,20.8701,21.1300,reg,64163 HONE,2017-06-12,20.8800,22.2900,False,20.7000,22.1100,reg,46915 HONE,2017-06-13,19.9400,21.1500,False,19.7400,20.9800,reg,105930 @@ -249,3 +246,6 @@ HONE,2018-05-31,18.4500,18.7300,False,18.3654,18.4700,reg,41314 HONE,2018-06-01,18.4500,18.8500,False,18.4400,18.5200,reg,182890 HONE,2018-06-04,18.5800,18.8855,False,18.4600,18.5100,reg,162031 HONE,2018-06-05,18.7800,19.0000,False,18.6400,18.6500,reg,38879 +HONE,2018-06-06,18.9000,19.1700,False,18.5200,18.8500,reg,72021 +HONE,2018-06-07,18.7200,19.0750,False,18.7100,19.0000,reg,25381 +HONE,2018-06-08,18.7700,18.9900,False,18.7100,18.7900,reg,40934 diff --git a/company_library/HOPE.csv b/company_library/HOPE.csv index e75b6bba..9a738229 100644 --- a/company_library/HOPE.csv +++ b/company_library/HOPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOPE,2017-06-06,17.3831,17.4853,False,17.0625,17.1694,reg,585952 -HOPE,2017-06-07,17.8107,17.8835,False,17.1985,17.5094,reg,1090681 -HOPE,2017-06-08,18.2188,18.6463,False,17.7038,17.8204,reg,908416 HOPE,2017-06-09,19.0738,19.1613,False,18.3645,18.3645,reg,799982 HOPE,2017-06-12,18.8989,19.3556,False,18.6754,19.0738,reg,529604 HOPE,2017-06-13,18.9281,19.0641,False,18.7726,19.0155,reg,426241 @@ -249,3 +246,6 @@ HOPE,2018-05-31,17.9900,18.4400,False,17.9900,18.2900,reg,910629 HOPE,2018-06-01,18.0000,18.4100,False,17.9900,18.1500,reg,931881 HOPE,2018-06-04,18.5200,18.5200,False,18.0800,18.1100,reg,1258701 HOPE,2018-06-05,18.3400,18.5600,False,18.1950,18.4500,reg,647681 +HOPE,2018-06-06,18.5300,18.5500,False,18.3600,18.3600,reg,374940 +HOPE,2018-06-07,18.6300,18.8800,False,18.5400,18.6500,reg,636944 +HOPE,2018-06-08,18.6200,18.8000,False,18.5400,18.5400,reg,647651 diff --git a/company_library/HOVNP.csv b/company_library/HOVNP.csv index d8156a6c..d62cf760 100644 --- a/company_library/HOVNP.csv +++ b/company_library/HOVNP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOVNP,2017-06-06,6.3100,6.6150,False,6.3000,6.3400,reg,5210 -HOVNP,2017-06-07,6.7500,6.7500,False,6.7300,6.7300,reg,1000 -HOVNP,2017-06-08,6.6700,6.6700,False,6.6700,6.6700,reg,210 HOVNP,2017-06-09,6.5200,6.5900,False,6.5200,6.5900,reg,3391 HOVNP,2017-06-12,6.7300,6.7300,False,6.3000,6.3400,reg,2001 HOVNP,2017-06-13,6.4500,6.7500,False,6.3900,6.3900,reg,2102 @@ -249,3 +246,6 @@ HOVNP,2018-05-31,6.5600,6.5600,False,6.5000,6.5000,reg,3600 HOVNP,2018-06-01,6.5600,6.5600,False,6.5600,6.5600,reg,100 HOVNP,2018-06-04,6.5471,6.6000,False,6.5000,6.5900,reg,1512 HOVNP,2018-06-05,6.7375,6.7375,False,6.7200,6.7200,reg,200 +HOVNP,2018-06-06,6.7375,6.7375,False,6.7200,6.7200,reg,200 +HOVNP,2018-06-07,6.5127,6.9996,False,6.5000,6.5000,reg,12826 +HOVNP,2018-06-08,6.5245,6.6828,False,6.5000,6.6500,reg,2700 diff --git a/company_library/HPJ.csv b/company_library/HPJ.csv index a2d802c0..ce451d3e 100644 --- a/company_library/HPJ.csv +++ b/company_library/HPJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HPJ,2017-06-06,5.0000,5.2500,False,4.8740,5.0500,reg,162882 -HPJ,2017-06-07,4.8500,5.0000,False,4.7500,5.0000,reg,123408 -HPJ,2017-06-08,4.8000,4.8500,False,4.7500,4.8000,reg,64464 HPJ,2017-06-09,4.7500,4.9000,False,4.6500,4.8000,reg,230735 HPJ,2017-06-12,4.7500,4.8000,False,4.7000,4.7000,reg,131626 HPJ,2017-06-13,4.6500,4.8000,False,4.6000,4.7000,reg,137996 @@ -249,3 +246,6 @@ HPJ,2018-05-31,2.7500,2.8500,False,2.7500,2.8500,reg,12838 HPJ,2018-06-01,2.8750,2.9318,False,2.8000,2.8000,reg,39616 HPJ,2018-06-04,3.4000,3.5000,False,2.9500,3.5000,reg,618974 HPJ,2018-06-05,3.2750,3.4580,False,3.1000,3.4000,reg,154548 +HPJ,2018-06-06,3.3500,3.4000,False,3.2500,3.2500,reg,57024 +HPJ,2018-06-07,3.2500,3.4000,False,3.1550,3.3500,reg,40007 +HPJ,2018-06-08,3.4000,3.4000,False,3.2500,3.2500,reg,35730 diff --git a/company_library/HPT.csv b/company_library/HPT.csv index 45c3448f..6c42b5eb 100644 --- a/company_library/HPT.csv +++ b/company_library/HPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HPT,2017-06-06,26.9002,27.0857,False,26.5661,26.8166,reg,383024 -HPT,2017-06-07,26.6775,26.9651,False,26.4316,26.9466,reg,1479421 -HPT,2017-06-08,27.2435,27.2806,False,26.4269,26.7239,reg,691940 HPT,2017-06-09,27.5775,27.7817,False,26.9837,27.4569,reg,579031 HPT,2017-06-12,27.8373,27.9023,False,27.4383,27.5775,reg,724484 HPT,2017-06-13,28.1621,28.1714,False,27.6610,27.8930,reg,507832 @@ -249,3 +246,6 @@ HPT,2018-05-31,28.9500,29.0500,False,28.7900,29.0500,reg,955620 HPT,2018-06-01,28.9800,29.1500,False,28.8200,29.1000,reg,785891 HPT,2018-06-04,29.1700,29.2200,False,28.9200,29.0300,reg,760458 HPT,2018-06-05,28.7000,29.1700,False,28.6400,28.7440,reg,945178 +HPT,2018-06-06,28.6700,28.8100,False,28.4800,28.6600,reg,595311 +HPT,2018-06-07,29.0500,29.1300,False,28.5300,28.6200,reg,1206956 +HPT,2018-06-08,28.6700,29.0850,False,28.6000,28.9700,reg,964409 diff --git a/company_library/HQCL.csv b/company_library/HQCL.csv index 89b4f657..9a4fa00e 100644 --- a/company_library/HQCL.csv +++ b/company_library/HQCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HQCL,2017-06-06,6.7700,6.8100,False,6.5709,6.7000,reg,15604 -HQCL,2017-06-07,6.6200,6.7900,False,6.5500,6.7900,reg,61178 -HQCL,2017-06-08,6.9000,6.9000,False,6.6000,6.6200,reg,29594 HQCL,2017-06-09,6.6200,6.9100,False,6.6000,6.8400,reg,22028 HQCL,2017-06-12,6.6000,6.7800,False,6.5500,6.6300,reg,36114 HQCL,2017-06-13,6.6800,6.7300,False,6.5100,6.6800,reg,46176 @@ -249,3 +246,6 @@ HQCL,2018-05-31,7.2200,7.3058,False,7.1500,7.1600,reg,10159 HQCL,2018-06-01,7.0300,7.2700,False,7.0200,7.2300,reg,23399 HQCL,2018-06-04,6.7100,7.0500,False,6.5900,6.9900,reg,79758 HQCL,2018-06-05,6.8000,6.8989,False,6.6400,6.6400,reg,29540 +HQCL,2018-06-06,6.8600,6.8700,False,6.7000,6.8300,reg,14246 +HQCL,2018-06-07,6.8700,6.8800,False,6.7000,6.8600,reg,20969 +HQCL,2018-06-08,6.5300,6.8400,False,6.5300,6.7900,reg,32947 diff --git a/company_library/HQH.csv b/company_library/HQH.csv new file mode 100644 index 00000000..b04493a6 --- /dev/null +++ b/company_library/HQH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HQH,2017-06-08,22.3135,22.3685,False,22.1302,22.2126,reg,62804 +HQH,2017-06-09,22.3135,22.5601,False,22.2140,22.3226,reg,66795 +HQH,2017-06-12,22.0660,22.2860,False,22.0640,22.1943,reg,60296 +HQH,2017-06-13,22.0751,22.2152,False,22.0507,22.1760,reg,59803 +HQH,2017-06-14,22.3410,22.4602,False,22.1026,22.1026,reg,58833 +HQH,2017-06-15,22.0751,22.2510,False,21.9926,22.2126,reg,92903 +HQH,2017-06-16,22.1210,22.2676,False,21.9743,22.1393,reg,84913 +HQH,2017-06-19,22.3685,22.5793,False,22.0935,22.2035,reg,164102 +HQH,2017-06-20,22.7535,23.0110,False,22.3850,22.3960,reg,106065 +HQH,2017-06-21,23.8261,23.8353,False,22.8910,22.8910,reg,175856 +HQH,2017-06-22,23.9728,24.1745,False,23.6611,23.9178,reg,189790 +HQH,2017-06-23,23.8994,23.9728,False,23.5465,23.8444,reg,104762 +HQH,2017-06-26,23.8536,24.0177,False,23.7253,23.9086,reg,122889 +HQH,2017-06-27,23.2027,23.9086,False,23.1660,23.7344,reg,124218 +HQH,2017-06-28,23.5236,23.7161,False,23.2027,23.2027,reg,94207 +HQH,2017-06-29,23.3402,23.5703,False,23.1110,23.5694,reg,60444 +HQH,2017-06-30,23.0102,23.2944,False,23.0102,23.2944,reg,83025 +HQH,2017-07-05,23.2944,23.4686,False,23.1019,23.1935,reg,79827 +HQH,2017-07-06,22.9460,23.1958,False,22.9369,23.1294,reg,74877 +HQH,2017-07-07,23.0194,23.1385,False,22.9735,23.0927,reg,56067 +HQH,2017-07-10,22.9735,23.1569,False,22.9185,23.0285,reg,74689 +HQH,2017-07-11,23.1477,23.3127,False,23.0065,23.0285,reg,87791 +HQH,2017-07-12,23.2944,23.3365,False,23.1935,23.2669,reg,63451 +HQH,2017-07-13,23.4044,23.5492,False,23.1203,23.3586,reg,114190 +HQH,2017-07-14,23.5236,23.5877,False,23.3311,23.4227,reg,80446 +HQH,2017-07-17,23.2302,23.6336,False,23.1660,23.5969,reg,56298 +HQH,2017-07-18,23.3036,23.3401,False,23.0469,23.1935,reg,93572 +HQH,2017-07-19,23.6703,23.7803,False,23.3494,23.4594,reg,106330 +HQH,2017-07-20,23.8994,23.9654,False,23.6833,23.7069,reg,108718 +HQH,2017-07-21,23.7986,23.9957,False,23.6336,23.7711,reg,76898 +HQH,2017-07-24,24.0278,24.1011,False,23.7986,23.8169,reg,74729 +HQH,2017-07-25,23.7894,24.0920,False,23.7436,24.0645,reg,82695 +HQH,2017-07-26,23.8353,24.0369,False,23.8111,23.8169,reg,84278 +HQH,2017-07-27,23.5052,24.0104,False,23.4044,24.0003,reg,97368 +HQH,2017-07-28,23.6152,23.6794,False,23.4145,23.4686,reg,55918 +HQH,2017-07-31,23.5877,23.6634,False,23.5419,23.6611,reg,69409 +HQH,2017-08-01,23.4411,23.6182,False,23.3347,23.6061,reg,94021 +HQH,2017-08-02,23.5144,23.5510,False,23.3861,23.5419,reg,83498 +HQH,2017-08-03,23.3586,23.6061,False,23.3311,23.5602,reg,75650 +HQH,2017-08-04,23.0927,23.3952,False,23.0835,23.3494,reg,66694 +HQH,2017-08-07,23.2486,23.3677,False,23.1436,23.1569,reg,64080 +HQH,2017-08-08,22.9460,23.2716,False,22.9460,23.2211,reg,84690 +HQH,2017-08-09,22.7718,22.9852,False,22.5977,22.8819,reg,111304 +HQH,2017-08-10,21.8459,22.7168,False,21.8184,22.6802,reg,210987 +HQH,2017-08-11,22.0476,22.1668,False,21.5434,21.5801,reg,221502 +HQH,2017-08-14,22.3868,22.4235,False,22.1485,22.1485,reg,182785 +HQH,2017-08-15,22.3593,22.4418,False,22.3306,22.4418,reg,90653 +HQH,2017-08-16,22.4235,22.5610,False,22.4097,22.4143,reg,69922 +HQH,2017-08-17,22.1576,22.4968,False,22.1443,22.3410,reg,89885 +HQH,2017-08-18,22.1118,22.2218,False,22.0293,22.1485,reg,76690 +HQH,2017-08-21,22.0568,22.2585,False,22.0201,22.1851,reg,65354 +HQH,2017-08-22,22.4327,22.5060,False,22.0935,22.1118,reg,85033 +HQH,2017-08-23,22.4510,22.5977,False,22.3685,22.3868,reg,102725 +HQH,2017-08-24,22.5633,22.6382,False,22.3840,22.5072,reg,131801 +HQH,2017-08-25,22.5540,22.7225,False,22.4876,22.6570,reg,68866 +HQH,2017-08-28,22.7506,22.8161,False,22.6570,22.7787,reg,101401 +HQH,2017-08-29,22.7506,22.7787,False,22.6008,22.6008,reg,82005 +HQH,2017-08-30,23.2468,23.3123,False,22.7507,22.7599,reg,108711 +HQH,2017-08-31,23.8928,23.9396,False,23.3498,23.3872,reg,184281 +HQH,2017-09-01,23.9677,24.1643,False,23.7970,23.9490,reg,71708 +HQH,2017-09-05,23.6026,24.0426,False,23.5277,23.9677,reg,111631 +HQH,2017-09-06,23.7243,23.8830,False,23.5932,23.7524,reg,109090 +HQH,2017-09-07,23.8838,23.9677,False,23.6129,23.7711,reg,64737 +HQH,2017-09-08,23.7617,23.9340,False,23.6868,23.8085,reg,67144 +HQH,2017-09-11,23.7524,23.9958,False,23.6681,23.9958,reg,86876 +HQH,2017-09-12,23.8834,23.9162,False,23.6400,23.7992,reg,107001 +HQH,2017-09-13,23.7055,23.9022,False,23.6494,23.9022,reg,71441 +HQH,2017-09-14,23.4996,23.7102,False,23.4621,23.6026,reg,93149 +HQH,2017-09-15,23.5745,23.7336,False,23.4672,23.5183,reg,58519 +HQH,2017-09-18,23.6026,23.7524,False,23.5745,23.5745,reg,60995 +HQH,2017-09-19,23.4060,23.6494,False,23.3779,23.6306,reg,79300 +HQH,2017-09-20,23.5932,23.7055,False,23.4808,23.5277,reg,85031 +HQH,2017-09-21,23.4528,23.6962,False,23.4528,23.5183,reg,114004 +HQH,2017-09-22,23.5183,23.5464,False,23.3778,23.4808,reg,67469 +HQH,2017-09-25,23.5932,23.6774,False,23.4535,23.5464,reg,59890 +HQH,2017-09-26,23.4153,23.6775,False,23.3498,23.5464,reg,99914 +HQH,2017-09-27,23.4715,23.5698,False,23.4206,23.4434,reg,48328 +HQH,2017-09-28,23.4153,23.5931,False,23.3685,23.4434,reg,73237 +HQH,2017-09-29,23.6213,23.7336,False,23.4528,23.4528,reg,73910 +HQH,2017-10-02,23.8273,23.9771,False,23.6119,23.6213,reg,86346 +HQH,2017-10-03,23.7711,23.9760,False,23.6868,23.9115,reg,64953 +HQH,2017-10-04,23.9396,24.0239,False,23.7804,23.8085,reg,95387 +HQH,2017-10-05,24.1175,24.1456,False,23.9218,24.0239,reg,228071 +HQH,2017-10-06,24.0332,24.2018,False,23.9920,24.1175,reg,58544 +HQH,2017-10-09,23.9677,24.1643,False,23.9677,24.0613,reg,55260 +HQH,2017-10-10,23.9864,24.0819,False,23.8928,23.9864,reg,49910 +HQH,2017-10-11,23.8741,24.0426,False,23.8553,24.0332,reg,55263 +HQH,2017-10-12,23.8179,23.9583,False,23.7804,23.8366,reg,47367 +HQH,2017-10-13,23.7430,23.9677,False,23.7243,23.9677,reg,66669 +HQH,2017-10-16,23.6494,24.0520,False,23.6400,23.7524,reg,69590 +HQH,2017-10-17,23.7898,23.8585,False,23.6868,23.7336,reg,79116 +HQH,2017-10-18,23.6775,23.9302,False,23.6587,23.8834,reg,55773 +HQH,2017-10-19,23.5838,23.7336,False,23.5183,23.6587,reg,66902 +HQH,2017-10-20,23.3591,23.5651,False,23.3498,23.5651,reg,104230 +HQH,2017-10-23,23.1813,23.3807,False,23.1064,23.3685,reg,108467 +HQH,2017-10-24,22.9285,23.1813,False,22.8348,23.1813,reg,107024 +HQH,2017-10-25,22.5540,22.9378,False,22.5540,22.9285,reg,142136 +HQH,2017-10-26,21.8799,22.3761,False,21.8705,22.3761,reg,228573 +HQH,2017-10-27,22.0578,22.0952,False,21.8331,22.0484,reg,161052 +HQH,2017-10-30,22.1139,22.3012,False,21.9361,22.0016,reg,128370 +HQH,2017-10-31,22.0484,22.2076,False,21.9361,22.1888,reg,120257 +HQH,2017-11-01,21.9548,22.2169,False,21.8799,22.2169,reg,108766 +HQH,2017-11-02,21.8518,22.0016,False,21.7863,22.0016,reg,106076 +HQH,2017-11-03,22.0016,22.0765,False,21.8143,21.8143,reg,92407 +HQH,2017-11-06,21.9267,22.0835,False,21.8986,22.0484,reg,90589 +HQH,2017-11-07,21.6177,21.9735,False,21.5522,21.9641,reg,212387 +HQH,2017-11-08,21.6458,21.7769,False,21.4960,21.6552,reg,127706 +HQH,2017-11-09,21.4305,21.6205,False,21.2570,21.5803,reg,142024 +HQH,2017-11-10,21.6084,21.6084,False,21.2879,21.3743,reg,111941 +HQH,2017-11-13,21.2058,21.5335,False,21.1683,21.5335,reg,179668 +HQH,2017-11-14,20.8875,21.2058,False,20.6815,21.2058,reg,296399 +HQH,2017-11-15,20.8500,21.0841,False,20.6815,20.7283,reg,209274 +HQH,2017-11-16,21.0654,21.2526,False,20.9717,20.9811,reg,220486 +HQH,2017-11-17,21.2432,21.2807,False,21.0279,21.0373,reg,108137 +HQH,2017-11-20,21.0934,21.2947,False,21.0279,21.2807,reg,157610 +HQH,2017-11-21,21.1777,21.3088,False,21.0960,21.1777,reg,153116 +HQH,2017-11-22,21.2713,21.3556,False,21.2132,21.2152,reg,121149 +HQH,2017-11-27,21.2617,21.3192,False,21.0605,21.3192,reg,211834 +HQH,2017-11-28,21.2809,21.3192,False,21.1154,21.2330,reg,392098 +HQH,2017-11-29,21.4534,21.5205,False,21.1755,21.2809,reg,320599 +HQH,2017-11-30,21.5971,21.7887,False,21.4630,21.4630,reg,246311 +HQH,2017-12-01,21.4917,21.7408,False,21.2522,21.5779,reg,184776 +HQH,2017-12-04,21.1468,21.7792,False,21.1084,21.6929,reg,200572 +HQH,2017-12-05,21.1563,21.3279,False,21.1276,21.1372,reg,388760 +HQH,2017-12-06,20.8593,21.2043,False,20.8402,20.9935,reg,221349 +HQH,2017-12-07,21.1276,21.2234,False,20.8497,20.8593,reg,151613 +HQH,2017-12-08,21.3192,21.4355,False,21.1947,21.1947,reg,192564 +HQH,2017-12-11,21.4151,21.5396,False,21.3001,21.4821,reg,202634 +HQH,2017-12-12,21.3480,21.5012,False,21.2522,21.4438,reg,276596 +HQH,2017-12-13,21.3959,21.5012,False,21.2426,21.2713,reg,356554 +HQH,2017-12-14,21.1276,21.5205,False,21.1180,21.3959,reg,313281 +HQH,2017-12-15,21.4917,21.5109,False,21.1563,21.1659,reg,223543 +HQH,2017-12-18,21.3384,21.6450,False,21.3384,21.5300,reg,271696 +HQH,2017-12-19,21.6067,21.6258,False,21.2905,21.3288,reg,411254 +HQH,2017-12-20,21.5955,21.7025,False,21.5492,21.6067,reg,218043 +HQH,2017-12-21,21.6067,21.6738,False,21.5396,21.5396,reg,310450 +HQH,2017-12-22,21.6833,21.7696,False,21.5139,21.5875,reg,242592 +HQH,2017-12-26,21.6450,21.7504,False,21.6163,21.6833,reg,238476 +HQH,2017-12-27,21.6642,21.8175,False,21.6067,21.6450,reg,219377 +HQH,2017-12-28,21.5875,21.7600,False,21.4725,21.6738,reg,294596 +HQH,2017-12-29,21.6067,21.7217,False,21.5396,21.6163,reg,334383 +HQH,2018-01-02,21.9900,21.9900,False,21.6163,21.6738,reg,240444 +HQH,2018-01-03,22.3828,22.4115,False,21.9325,22.0379,reg,149844 +HQH,2018-01-04,22.2870,22.4978,False,22.1576,22.4978,reg,140377 +HQH,2018-01-05,22.2487,22.4115,False,22.1337,22.4115,reg,114608 +HQH,2018-01-08,22.1049,22.2582,False,21.9038,22.2582,reg,206127 +HQH,2018-01-09,22.4115,22.4115,False,22.1816,22.1816,reg,234871 +HQH,2018-01-10,22.6798,22.6798,False,22.1624,22.3349,reg,240340 +HQH,2018-01-11,22.6703,22.7373,False,22.5744,22.6415,reg,139369 +HQH,2018-01-12,22.8140,22.8140,False,22.6415,22.7565,reg,137552 +HQH,2018-01-16,22.7182,23.0439,False,22.6415,22.8715,reg,226450 +HQH,2018-01-17,22.7373,22.8140,False,22.6607,22.7565,reg,140462 +HQH,2018-01-18,22.6703,22.6990,False,22.5074,22.6511,reg,148254 +HQH,2018-01-19,22.7661,22.8236,False,22.6798,22.6894,reg,135934 +HQH,2018-01-22,23.0918,23.2260,False,22.8331,22.8331,reg,271057 +HQH,2018-01-23,23.2643,23.3985,False,23.0918,23.0918,reg,190634 +HQH,2018-01-24,23.1685,23.3697,False,22.9385,23.3122,reg,157529 +HQH,2018-01-25,23.2931,23.3889,False,23.1589,23.2931,reg,149388 +HQH,2018-01-26,23.5901,23.6859,False,23.4078,23.4272,reg,203081 +HQH,2018-01-29,23.5709,23.8201,False,23.5679,23.5901,reg,139532 +HQH,2018-01-30,23.1206,23.4560,False,23.1014,23.3314,reg,164563 +HQH,2018-01-31,22.5169,23.3314,False,22.4679,23.1493,reg,236307 +HQH,2018-02-01,22.7182,22.7661,False,22.3731,22.4595,reg,223350 +HQH,2018-02-02,22.4211,22.6894,False,22.3732,22.5457,reg,149252 +HQH,2018-02-05,21.5684,22.4786,False,21.5588,22.2870,reg,225469 +HQH,2018-02-06,21.8079,21.9404,False,21.1755,21.2617,reg,219070 +HQH,2018-02-07,21.9133,22.2199,False,21.8558,21.8558,reg,173070 +HQH,2018-02-08,21.0893,22.0283,False,21.0893,21.9708,reg,164017 +HQH,2018-02-09,21.2138,21.3943,False,20.4665,21.2426,reg,260985 +HQH,2018-02-12,21.5588,21.6833,False,21.2617,21.3097,reg,191635 +HQH,2018-02-13,21.6546,21.6929,False,21.4174,21.5588,reg,136343 +HQH,2018-02-14,22.0666,22.1385,False,21.5109,21.5109,reg,97299 +HQH,2018-02-15,22.0954,22.2295,False,22.0123,22.2295,reg,87298 +HQH,2018-02-16,22.0954,22.2774,False,22.0570,22.0954,reg,124326 +HQH,2018-02-20,22.0570,22.2199,False,21.9995,22.0474,reg,171028 +HQH,2018-02-21,21.9900,22.2774,False,21.9804,22.0666,reg,118495 +HQH,2018-02-22,21.7887,22.1241,False,21.7408,22.1241,reg,98597 +HQH,2018-02-23,22.2103,22.2103,False,21.8541,21.9804,reg,92123 +HQH,2018-02-26,22.3157,22.4115,False,22.2295,22.2678,reg,103145 +HQH,2018-02-27,22.2962,22.5114,False,22.2864,22.4527,reg,109288 +HQH,2018-02-28,21.8950,22.3040,False,21.8657,22.2962,reg,94640 +HQH,2018-03-01,21.6700,22.0124,False,21.5526,21.8853,reg,136301 +HQH,2018-03-02,22.0516,22.0614,False,21.4452,21.5233,reg,110490 +HQH,2018-03-05,22.2081,22.2472,False,21.8880,22.0222,reg,82186 +HQH,2018-03-06,22.5310,22.5310,False,22.0419,22.3059,reg,170660 +HQH,2018-03-07,22.3353,22.3549,False,22.1592,22.2864,reg,106785 +HQH,2018-03-08,22.4527,22.4918,False,22.2766,22.4331,reg,77768 +HQH,2018-03-09,22.7658,22.7782,False,22.4918,22.5897,reg,117443 +HQH,2018-03-12,22.7658,22.8440,False,22.7168,22.7853,reg,130793 +HQH,2018-03-13,22.5994,22.9321,False,22.5505,22.8538,reg,139817 +HQH,2018-03-14,22.5212,22.7951,False,22.4723,22.7951,reg,123292 +HQH,2018-03-15,22.3255,22.6190,False,22.2832,22.5407,reg,147557 +HQH,2018-03-16,22.4625,22.5016,False,22.3451,22.3451,reg,115875 +HQH,2018-03-19,21.8853,22.3940,False,21.7385,22.3646,reg,130256 +HQH,2018-03-20,21.8657,22.0341,False,21.7972,22.0124,reg,101504 +HQH,2018-03-21,21.8755,22.0320,False,21.8168,21.8657,reg,92542 +HQH,2018-03-22,21.4646,21.8559,False,21.4548,21.7385,reg,143644 +HQH,2018-03-23,20.9167,21.4548,False,20.8874,21.4548,reg,141474 +HQH,2018-03-26,21.3082,21.3276,False,20.8287,21.1222,reg,133508 +HQH,2018-03-27,20.8189,21.3961,False,20.7406,21.3961,reg,181868 +HQH,2018-03-28,20.9363,21.0473,False,20.7602,20.8189,reg,87529 +HQH,2018-03-29,21.0635,21.1613,False,20.7993,20.9363,reg,113328 +HQH,2018-04-02,20.1536,20.9852,False,20.0264,20.9852,reg,258961 +HQH,2018-04-03,20.3199,20.4178,False,20.0607,20.3689,reg,129693 +HQH,2018-04-04,20.9461,20.9950,False,19.9971,20.0558,reg,162418 +HQH,2018-04-05,20.6330,21.0684,False,20.5743,21.0341,reg,144206 +HQH,2018-04-06,20.0754,20.5498,False,19.9384,20.4471,reg,145150 +HQH,2018-04-09,20.3884,20.6917,False,19.9188,20.2612,reg,173652 +HQH,2018-04-10,20.7700,20.8482,False,20.5352,20.7504,reg,135502 +HQH,2018-04-11,20.6428,20.9461,False,20.6330,20.7504,reg,94879 +HQH,2018-04-12,20.8972,21.0243,False,20.7993,20.7993,reg,77569 +HQH,2018-04-13,20.7700,21.0048,False,20.6884,21.0048,reg,91917 +HQH,2018-04-16,20.7015,20.8385,False,20.7015,20.8385,reg,142314 +HQH,2018-04-17,20.8972,21.0047,False,20.7211,20.7895,reg,187973 +HQH,2018-04-18,20.9656,21.0439,False,20.8972,20.9069,reg,121441 +HQH,2018-04-19,20.7504,20.9950,False,20.6397,20.9950,reg,114315 +HQH,2018-04-20,20.6428,20.7895,False,20.6134,20.7798,reg,93993 +HQH,2018-04-23,20.5547,20.7798,False,20.4765,20.7504,reg,122185 +HQH,2018-04-24,20.2515,20.6428,False,20.2123,20.6428,reg,110580 +HQH,2018-04-25,20.2808,20.3874,False,20.1536,20.2808,reg,114471 +HQH,2018-04-26,20.5939,20.6819,False,20.3004,20.3982,reg,100760 +HQH,2018-04-27,20.7700,20.7820,False,20.6037,20.6526,reg,144070 +HQH,2018-04-30,20.4178,20.8483,False,20.4178,20.7993,reg,172458 +HQH,2018-05-01,20.5156,20.5254,False,20.3493,20.3982,reg,216605 +HQH,2018-05-02,20.3493,20.5156,False,20.3199,20.4569,reg,190768 +HQH,2018-05-03,20.0167,20.4080,False,19.9580,20.3493,reg,210213 +HQH,2018-05-04,20.2710,20.3591,False,19.9580,19.9580,reg,141107 +HQH,2018-05-07,20.2906,20.4755,False,20.2730,20.3493,reg,119910 +HQH,2018-05-08,20.2319,20.3972,False,20.1536,20.3199,reg,130606 +HQH,2018-05-09,20.4373,20.5645,False,20.2025,20.2710,reg,116788 +HQH,2018-05-10,20.5352,20.6279,False,20.4384,20.5645,reg,135578 +HQH,2018-05-11,21.0146,21.1123,False,20.4471,20.4960,reg,217977 +HQH,2018-05-14,21.2493,21.3276,False,21.0243,21.0243,reg,176888 +HQH,2018-05-15,20.9167,21.1809,False,20.8287,21.1809,reg,144228 +HQH,2018-05-16,21.0830,21.1515,False,20.9125,20.9167,reg,90212 +HQH,2018-05-17,21.0439,21.1515,False,20.9696,21.0048,reg,95648 +HQH,2018-05-18,21.0830,21.1809,False,21.0146,21.0830,reg,121258 +HQH,2018-05-21,20.8678,21.2200,False,20.8678,21.1711,reg,147191 +HQH,2018-05-22,20.8776,21.0146,False,20.8091,20.8776,reg,203417 +HQH,2018-05-23,20.9754,21.1026,False,20.7602,20.7798,reg,89206 +HQH,2018-05-24,21.0146,21.0730,False,20.9754,20.9950,reg,82957 +HQH,2018-05-25,21.0439,21.1515,False,20.9852,20.9852,reg,110613 +HQH,2018-05-29,20.9265,21.0928,False,20.8287,20.9950,reg,103617 +HQH,2018-05-30,21.2200,21.2590,False,21.0341,21.0341,reg,98823 +HQH,2018-05-31,21.2600,21.3400,False,21.0958,21.2800,reg,134641 +HQH,2018-06-01,21.3700,21.4400,False,21.3200,21.3600,reg,132256 +HQH,2018-06-04,21.2400,21.4300,False,21.1000,21.4200,reg,143967 +HQH,2018-06-05,21.2700,21.4000,False,21.1700,21.2400,reg,125225 +HQH,2018-06-06,21.5200,21.5600,False,21.3000,21.3000,reg,112455 +HQH,2018-06-07,21.3800,21.6400,False,21.2731,21.5700,reg,123130 diff --git a/company_library/HQL.csv b/company_library/HQL.csv new file mode 100644 index 00000000..a862b555 --- /dev/null +++ b/company_library/HQL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HQL,2017-06-08,18.4753,18.5581,False,18.2822,18.3834,reg,70091 +HQL,2017-06-09,18.6409,18.7604,False,18.4937,18.5029,reg,46072 +HQL,2017-06-12,18.4937,18.6155,False,18.4478,18.5949,reg,34287 +HQL,2017-06-13,18.5857,18.6317,False,18.4753,18.5857,reg,49473 +HQL,2017-06-14,18.6409,18.7696,False,18.5857,18.6685,reg,37055 +HQL,2017-06-15,18.4753,18.6041,False,18.4018,18.6041,reg,34461 +HQL,2017-06-16,18.4845,18.5213,False,18.3926,18.5213,reg,23051 +HQL,2017-06-19,18.7328,18.9434,False,18.5147,18.6041,reg,69718 +HQL,2017-06-20,19.1099,19.4593,False,18.8524,18.8616,reg,104546 +HQL,2017-06-21,19.6167,19.6801,False,19.2895,19.3950,reg,125325 +HQL,2017-06-22,19.9376,20.2070,False,19.7260,19.7720,reg,173274 +HQL,2017-06-23,19.8824,20.0433,False,19.5881,19.8640,reg,92836 +HQL,2017-06-26,19.8824,20.0387,False,19.7905,20.0203,reg,52567 +HQL,2017-06-27,19.3858,19.8732,False,19.3491,19.8732,reg,81136 +HQL,2017-06-28,19.5789,19.7904,False,19.3766,19.4134,reg,78672 +HQL,2017-06-29,19.3582,19.7076,False,19.1743,19.7076,reg,75052 +HQL,2017-06-30,19.1743,19.4042,False,19.1743,19.4042,reg,53438 +HQL,2017-07-05,19.3490,19.4811,False,19.1651,19.2386,reg,48927 +HQL,2017-07-06,19.1191,19.3214,False,19.1191,19.2478,reg,69133 +HQL,2017-07-07,19.2662,19.3950,False,19.2202,19.2478,reg,62828 +HQL,2017-07-10,19.2478,19.3582,False,19.1375,19.3214,reg,52034 +HQL,2017-07-11,19.2754,19.4501,False,19.2662,19.2938,reg,53795 +HQL,2017-07-12,19.3766,19.5237,False,19.3306,19.3858,reg,52355 +HQL,2017-07-13,19.6617,19.8180,False,19.2576,19.4318,reg,149698 +HQL,2017-07-14,19.7812,19.9008,False,19.6856,19.7536,reg,95107 +HQL,2017-07-17,19.5513,19.9008,False,19.5513,19.8548,reg,61101 +HQL,2017-07-18,19.5237,19.6239,False,19.4501,19.5881,reg,62381 +HQL,2017-07-19,19.8180,19.9062,False,19.6617,19.6617,reg,90914 +HQL,2017-07-20,20.1031,20.1123,False,19.8364,19.9284,reg,66325 +HQL,2017-07-21,20.0939,20.2134,False,20.0249,20.0571,reg,44595 +HQL,2017-07-24,20.3606,20.4158,False,20.0809,20.1767,reg,70710 +HQL,2017-07-25,20.1491,20.4433,False,20.1123,20.4433,reg,83184 +HQL,2017-07-26,20.2042,20.3146,False,20.1767,20.2134,reg,57315 +HQL,2017-07-27,19.8548,20.4066,False,19.7812,20.4066,reg,70458 +HQL,2017-07-28,19.9100,20.0663,False,19.7720,19.7720,reg,58490 +HQL,2017-07-31,19.8272,19.9835,False,19.8272,19.9284,reg,43727 +HQL,2017-08-01,19.6157,19.8548,False,19.5421,19.8456,reg,79830 +HQL,2017-08-02,19.7490,19.7536,False,19.5881,19.7260,reg,42595 +HQL,2017-08-03,19.6341,19.8456,False,19.6328,19.7444,reg,35138 +HQL,2017-08-04,19.6065,19.7444,False,19.5588,19.7444,reg,42594 +HQL,2017-08-07,19.7352,19.7624,False,19.5973,19.6433,reg,46392 +HQL,2017-08-08,19.4777,19.7076,False,19.4501,19.7076,reg,86729 +HQL,2017-08-09,19.3398,19.4777,False,19.2294,19.3122,reg,100392 +HQL,2017-08-10,18.5029,19.2846,False,18.5029,19.2846,reg,151550 +HQL,2017-08-11,18.5029,18.6869,False,17.4729,18.3926,reg,209888 +HQL,2017-08-14,18.9811,19.0371,False,18.6501,18.6501,reg,37458 +HQL,2017-08-15,18.8800,19.0363,False,18.8524,19.0363,reg,39429 +HQL,2017-08-16,18.9995,19.0546,False,18.8984,18.9168,reg,33554 +HQL,2017-08-17,18.6869,18.9719,False,18.6777,18.9260,reg,57725 +HQL,2017-08-18,18.7604,18.8156,False,18.5857,18.6317,reg,85715 +HQL,2017-08-21,18.8708,18.8892,False,18.6869,18.7972,reg,76427 +HQL,2017-08-22,19.1927,19.2202,False,18.9076,18.9076,reg,54543 +HQL,2017-08-23,19.3306,19.3950,False,19.1743,19.1835,reg,79424 +HQL,2017-08-24,19.4338,19.4338,False,19.1429,19.3494,reg,52134 +HQL,2017-08-25,19.3776,19.5089,False,19.3170,19.5089,reg,51706 +HQL,2017-08-28,19.6496,19.7341,False,19.4901,19.5183,reg,48549 +HQL,2017-08-29,19.6684,19.6916,False,19.5370,19.5652,reg,56470 +HQL,2017-08-30,19.9781,20.0438,False,19.6496,19.6496,reg,87486 +HQL,2017-08-31,20.3816,20.4707,False,20.0531,20.0531,reg,56949 +HQL,2017-09-01,20.5317,20.5786,False,20.3534,20.4285,reg,30567 +HQL,2017-09-05,20.2971,20.5880,False,20.1845,20.4285,reg,49445 +HQL,2017-09-06,20.3534,20.4942,False,20.2596,20.4473,reg,41500 +HQL,2017-09-07,20.4754,20.5974,False,20.2690,20.3534,reg,22363 +HQL,2017-09-08,20.4285,20.5846,False,20.3347,20.4660,reg,64964 +HQL,2017-09-11,20.2784,20.5880,False,20.2784,20.5880,reg,46761 +HQL,2017-09-12,20.3347,20.4097,False,20.1658,20.2877,reg,87133 +HQL,2017-09-13,20.1001,20.3910,False,20.0907,20.3534,reg,62153 +HQL,2017-09-14,19.9312,20.2127,False,19.9312,20.0907,reg,50996 +HQL,2017-09-15,20.1095,20.1564,False,19.8944,19.9312,reg,44773 +HQL,2017-09-18,20.1564,20.2690,False,20.0721,20.1095,reg,101219 +HQL,2017-09-19,20.0625,20.2221,False,20.0344,20.2221,reg,37441 +HQL,2017-09-20,20.2127,20.2221,False,20.0813,20.1470,reg,34131 +HQL,2017-09-21,20.0531,20.1591,False,20.0531,20.1188,reg,30857 +HQL,2017-09-22,20.0156,20.0907,False,19.9594,20.0344,reg,52989 +HQL,2017-09-25,20.0907,20.1658,False,19.9790,19.9875,reg,42442 +HQL,2017-09-26,19.9499,20.1360,False,19.9124,20.0250,reg,39119 +HQL,2017-09-27,19.9030,20.0714,False,19.9030,20.0250,reg,38287 +HQL,2017-09-28,19.8936,20.1001,False,19.8561,19.9499,reg,35502 +HQL,2017-09-29,20.1564,20.2127,False,19.9687,20.0250,reg,33328 +HQL,2017-10-02,20.3347,20.4942,False,20.2502,20.3253,reg,40390 +HQL,2017-10-03,20.2221,20.4557,False,20.2221,20.3816,reg,46551 +HQL,2017-10-04,20.4097,20.4191,False,20.2314,20.2314,reg,39928 +HQL,2017-10-05,20.4473,20.5317,False,20.3065,20.5317,reg,41963 +HQL,2017-10-06,20.7194,20.8132,False,20.5130,20.5411,reg,153226 +HQL,2017-10-09,20.7006,20.7970,False,20.6537,20.7382,reg,55113 +HQL,2017-10-10,20.7194,20.8225,False,20.6256,20.7382,reg,45577 +HQL,2017-10-11,20.6819,20.7851,False,20.5974,20.6744,reg,44217 +HQL,2017-10-12,20.8695,20.8695,False,20.5130,20.7382,reg,57492 +HQL,2017-10-13,20.4942,20.8320,False,20.4942,20.8320,reg,34083 +HQL,2017-10-16,20.5223,20.7556,False,20.4567,20.5599,reg,43840 +HQL,2017-10-17,20.6349,20.6725,False,20.4942,20.4942,reg,52611 +HQL,2017-10-18,20.4754,20.7278,False,20.4003,20.6725,reg,61205 +HQL,2017-10-19,20.3487,20.4191,False,20.2596,20.3347,reg,37843 +HQL,2017-10-20,20.2314,20.3065,False,20.1188,20.2971,reg,61413 +HQL,2017-10-23,19.9875,20.2596,False,19.9312,20.2596,reg,67812 +HQL,2017-10-24,19.7341,20.0250,False,19.7059,20.0250,reg,78507 +HQL,2017-10-25,19.4338,19.7810,False,19.3681,19.7529,reg,109834 +HQL,2017-10-26,18.7300,19.2555,False,18.6559,19.1898,reg,200319 +HQL,2017-10-27,18.8145,18.9834,False,18.5799,18.7582,reg,105506 +HQL,2017-10-30,19.1148,19.1382,False,18.8983,18.9365,reg,95899 +HQL,2017-10-31,19.0866,19.1898,False,18.9374,19.1523,reg,64918 +HQL,2017-11-01,18.9083,19.1992,False,18.8708,19.1805,reg,73697 +HQL,2017-11-02,18.8520,19.0115,False,18.7957,18.8614,reg,68990 +HQL,2017-11-03,19.0585,19.0960,False,18.8520,18.8520,reg,34802 +HQL,2017-11-06,18.9552,19.1054,False,18.9365,19.1054,reg,38179 +HQL,2017-11-07,18.8802,19.0585,False,18.8239,19.0585,reg,60279 +HQL,2017-11-08,18.7582,18.9271,False,18.6831,18.8802,reg,34313 +HQL,2017-11-09,18.5705,18.6925,False,18.4485,18.6456,reg,63064 +HQL,2017-11-10,18.5236,18.5611,False,18.3852,18.5330,reg,81975 +HQL,2017-11-13,18.1107,18.4954,False,18.1107,18.4391,reg,155903 +HQL,2017-11-14,17.6509,18.0919,False,17.4163,18.0919,reg,238822 +HQL,2017-11-15,17.6321,17.7729,False,17.3836,17.5195,reg,168008 +HQL,2017-11-16,17.8010,17.8949,False,17.6411,17.7354,reg,99042 +HQL,2017-11-17,17.9981,18.0305,False,17.7556,17.8198,reg,89125 +HQL,2017-11-20,17.9324,18.0169,False,17.8292,17.9981,reg,82255 +HQL,2017-11-21,18.1013,18.1145,False,17.9484,18.0075,reg,80351 +HQL,2017-11-22,18.1858,18.2327,False,18.0919,18.0919,reg,86109 +HQL,2017-11-27,18.0614,18.2438,False,17.9943,18.2342,reg,88567 +HQL,2017-11-28,18.1862,18.1862,False,17.9655,18.1382,reg,89832 +HQL,2017-11-29,18.0614,18.3781,False,17.9175,18.2342,reg,106529 +HQL,2017-11-30,18.1478,18.2918,False,18.1190,18.1670,reg,76007 +HQL,2017-12-01,18.1574,18.3206,False,17.9367,18.1478,reg,79042 +HQL,2017-12-04,17.8983,18.3589,False,17.8407,18.2534,reg,109302 +HQL,2017-12-05,17.8407,18.0422,False,17.8215,17.8503,reg,94794 +HQL,2017-12-06,17.5720,17.8407,False,17.5240,17.8119,reg,101914 +HQL,2017-12-07,17.9175,17.9655,False,17.6200,17.6488,reg,84583 +HQL,2017-12-08,18.1862,18.2534,False,17.9540,18.0039,reg,80344 +HQL,2017-12-11,18.2822,18.3877,False,18.1383,18.3877,reg,84433 +HQL,2017-12-12,18.2438,18.3781,False,18.1574,18.2918,reg,105956 +HQL,2017-12-13,18.3302,18.3917,False,18.1639,18.2726,reg,100142 +HQL,2017-12-14,18.1670,18.4261,False,18.0422,18.3110,reg,123045 +HQL,2017-12-15,18.4837,18.5125,False,18.1940,18.2726,reg,102499 +HQL,2017-12-18,18.4453,18.6181,False,18.3685,18.5029,reg,131204 +HQL,2017-12-19,18.3685,18.5029,False,18.3493,18.4741,reg,60675 +HQL,2017-12-20,18.4549,18.5701,False,18.4165,18.4933,reg,42096 +HQL,2017-12-21,18.4453,18.5893,False,18.4357,18.4357,reg,80808 +HQL,2017-12-22,18.4741,18.6277,False,18.4360,18.4933,reg,89823 +HQL,2017-12-26,18.6565,18.7140,False,18.4837,18.5317,reg,73528 +HQL,2017-12-27,18.8196,18.9156,False,18.7236,18.7716,reg,89575 +HQL,2017-12-28,18.8676,18.9060,False,18.7719,18.8580,reg,70259 +HQL,2017-12-29,18.8388,18.9923,False,18.7812,18.9252,reg,102718 +HQL,2018-01-02,19.0115,19.1747,False,18.8485,18.9060,reg,116672 +HQL,2018-01-03,19.3186,19.4146,False,19.1181,19.1939,reg,74185 +HQL,2018-01-04,19.2707,19.4818,False,19.1651,19.4530,reg,59883 +HQL,2018-01-05,19.2131,19.3954,False,19.1747,19.2994,reg,98411 +HQL,2018-01-08,19.0989,19.3858,False,18.9636,19.2611,reg,99864 +HQL,2018-01-09,19.3762,19.3858,False,19.1843,19.1843,reg,52372 +HQL,2018-01-10,19.4722,19.5202,False,19.2081,19.3282,reg,39931 +HQL,2018-01-11,19.5778,19.6353,False,19.4722,19.5874,reg,45818 +HQL,2018-01-12,19.7313,19.7618,False,19.5778,19.6257,reg,45555 +HQL,2018-01-16,19.5586,19.9137,False,19.5298,19.7985,reg,68977 +HQL,2018-01-17,19.5298,19.6929,False,19.5298,19.6257,reg,44323 +HQL,2018-01-18,19.5010,19.5682,False,19.4338,19.5010,reg,36921 +HQL,2018-01-19,19.7505,19.7505,False,19.4818,19.4818,reg,73146 +HQL,2018-01-22,20.0672,20.1440,False,19.7121,19.7505,reg,91067 +HQL,2018-01-23,20.2687,20.4223,False,20.0864,20.0864,reg,86261 +HQL,2018-01-24,20.1564,20.4127,False,20.0480,20.3359,reg,77996 +HQL,2018-01-25,20.1824,20.3407,False,20.1056,20.2687,reg,86126 +HQL,2018-01-26,20.4511,20.5087,False,20.2112,20.2208,reg,79366 +HQL,2018-01-29,20.6526,20.7198,False,20.4511,20.4511,reg,76841 +HQL,2018-01-30,20.1824,20.4415,False,20.1728,20.4415,reg,70894 +HQL,2018-01-31,19.6161,20.3288,False,19.5298,20.2112,reg,121050 +HQL,2018-02-01,19.6833,19.8465,False,19.4434,19.4434,reg,69049 +HQL,2018-02-02,19.4050,19.6314,False,19.3666,19.6257,reg,60154 +HQL,2018-02-05,18.5701,19.4721,False,18.5701,19.3282,reg,133058 +HQL,2018-02-06,18.9732,19.0211,False,18.3110,18.3302,reg,69336 +HQL,2018-02-07,19.1075,19.2946,False,18.9636,18.9636,reg,33720 +HQL,2018-02-08,18.4549,19.1939,False,18.4549,19.1363,reg,69069 +HQL,2018-02-09,18.4261,18.6469,False,17.7830,18.6181,reg,105662 +HQL,2018-02-12,18.7140,18.7908,False,18.4261,18.5317,reg,63574 +HQL,2018-02-13,18.7716,18.8100,False,18.5796,18.7140,reg,35794 +HQL,2018-02-14,19.0691,19.1741,False,18.6565,18.7332,reg,40166 +HQL,2018-02-15,19.3282,19.3474,False,19.0883,19.1939,reg,66473 +HQL,2018-02-16,19.2515,19.3570,False,19.1940,19.3090,reg,44185 +HQL,2018-02-20,19.1459,19.4031,False,19.1171,19.2227,reg,53649 +HQL,2018-02-21,19.1171,19.3609,False,19.1113,19.1939,reg,37000 +HQL,2018-02-22,18.9540,19.2515,False,18.9060,19.2515,reg,33578 +HQL,2018-02-23,19.2515,19.3762,False,18.9923,19.1459,reg,40610 +HQL,2018-02-26,19.3666,19.4625,False,19.3282,19.3954,reg,53012 +HQL,2018-02-27,19.3275,19.5624,False,19.2883,19.4743,reg,26248 +HQL,2018-02-28,18.8673,19.3177,False,18.8575,19.3177,reg,65353 +HQL,2018-03-01,18.7792,19.0925,False,18.6137,18.8771,reg,75469 +HQL,2018-03-02,19.2002,19.2490,False,18.5736,18.5736,reg,64219 +HQL,2018-03-05,19.4547,19.4645,False,19.1218,19.1708,reg,50955 +HQL,2018-03-06,19.4743,19.5233,False,19.2930,19.4743,reg,43230 +HQL,2018-03-07,19.5233,19.5820,False,19.3373,19.3666,reg,49974 +HQL,2018-03-08,19.6799,19.7093,False,19.4773,19.6114,reg,50811 +HQL,2018-03-09,19.8953,20.0128,False,19.6907,19.7778,reg,49828 +HQL,2018-03-12,19.9737,20.0030,False,19.8660,19.9737,reg,46110 +HQL,2018-03-13,19.8464,20.1734,False,19.8366,20.0128,reg,44724 +HQL,2018-03-14,19.7876,20.0324,False,19.7583,19.9443,reg,32649 +HQL,2018-03-15,19.6701,19.9345,False,19.6310,19.9345,reg,34107 +HQL,2018-03-16,19.7387,19.8078,False,19.6408,19.6408,reg,29895 +HQL,2018-03-19,19.2687,19.6873,False,19.1414,19.6506,reg,89370 +HQL,2018-03-20,19.3461,19.3852,False,19.2883,19.3764,reg,30169 +HQL,2018-03-21,19.3568,19.4743,False,19.2883,19.2883,reg,24921 +HQL,2018-03-22,18.9554,19.3862,False,18.9554,19.2589,reg,44843 +HQL,2018-03-23,18.6421,19.0631,False,18.6225,19.0631,reg,72486 +HQL,2018-03-26,19.0044,19.0239,False,18.5736,18.8085,reg,60196 +HQL,2018-03-27,18.5246,19.1013,False,18.5197,19.0435,reg,37049 +HQL,2018-03-28,18.6910,18.7498,False,18.4854,18.6029,reg,43023 +HQL,2018-03-29,18.8183,18.9260,False,18.5736,18.6421,reg,41471 +HQL,2018-04-02,18.0546,18.7068,False,17.8490,18.6910,reg,147512 +HQL,2018-04-03,18.2309,18.2407,False,17.8594,18.1917,reg,48971 +HQL,2018-04-04,18.6323,18.7096,False,17.9665,18.0253,reg,50012 +HQL,2018-04-05,18.3092,18.9750,False,18.2896,18.9750,reg,70752 +HQL,2018-04-06,17.9959,18.3092,False,17.8281,18.2994,reg,99402 +HQL,2018-04-09,18.2798,18.5148,False,18.0448,18.1036,reg,72015 +HQL,2018-04-10,18.7008,18.7048,False,18.3973,18.4952,reg,61391 +HQL,2018-04-11,18.5833,18.8559,False,18.5736,18.6225,reg,94544 +HQL,2018-04-12,18.8575,18.9358,False,18.7596,18.7596,reg,39667 +HQL,2018-04-13,18.7204,18.9064,False,18.6618,18.9064,reg,60561 +HQL,2018-04-16,18.6715,18.8477,False,18.6424,18.8477,reg,40747 +HQL,2018-04-17,18.9064,18.9648,False,18.6421,18.7792,reg,39020 +HQL,2018-04-18,18.9260,18.9989,False,18.8575,18.9064,reg,42108 +HQL,2018-04-19,18.7008,18.9642,False,18.6813,18.8575,reg,57526 +HQL,2018-04-20,18.6715,18.7302,False,18.5553,18.7302,reg,39996 +HQL,2018-04-23,18.4756,18.7880,False,18.3311,18.7106,reg,64465 +HQL,2018-04-24,18.0742,18.4854,False,18.0546,18.4659,reg,158581 +HQL,2018-04-25,18.0155,18.1623,False,17.9078,18.0938,reg,113221 +HQL,2018-04-26,18.3973,18.4463,False,18.0878,18.1232,reg,78739 +HQL,2018-04-27,18.5344,18.5833,False,18.3043,18.3973,reg,67819 +HQL,2018-04-30,18.1917,18.6029,False,18.1330,18.5638,reg,41770 +HQL,2018-05-01,18.1721,18.2788,False,18.0840,18.1525,reg,42670 +HQL,2018-05-02,17.8980,18.1427,False,17.8980,18.0644,reg,83041 +HQL,2018-05-03,17.7511,18.0246,False,17.6336,17.8588,reg,60681 +HQL,2018-05-04,17.9078,17.9763,False,17.7217,17.7217,reg,85266 +HQL,2018-05-07,18.0448,18.0742,False,17.9283,18.0644,reg,49858 +HQL,2018-05-08,17.9078,18.0350,False,17.8010,18.0253,reg,39641 +HQL,2018-05-09,18.1232,18.1566,False,17.8589,17.9273,reg,55883 +HQL,2018-05-10,18.0742,18.2602,False,18.0546,18.1232,reg,67451 +HQL,2018-05-11,18.5246,18.5638,False,18.1232,18.1232,reg,54363 +HQL,2018-05-14,18.6127,18.7596,False,18.5344,18.5344,reg,71051 +HQL,2018-05-15,18.4463,18.5139,False,18.4267,18.4756,reg,57711 +HQL,2018-05-16,18.6519,18.7106,False,18.4756,18.4756,reg,26724 +HQL,2018-05-17,18.5736,18.6225,False,18.4952,18.6029,reg,24767 +HQL,2018-05-18,18.5736,18.6536,False,18.5148,18.5148,reg,50079 +HQL,2018-05-21,18.3582,18.7106,False,18.3092,18.6813,reg,59194 +HQL,2018-05-22,18.4561,18.5442,False,18.2994,18.3092,reg,55194 +HQL,2018-05-23,18.5344,18.5931,False,18.4071,18.4071,reg,43504 +HQL,2018-05-24,18.5540,18.6519,False,18.4561,18.5050,reg,53730 +HQL,2018-05-25,18.6225,18.6617,False,18.5148,18.6029,reg,61682 +HQL,2018-05-29,18.4854,18.5930,False,18.3584,18.5540,reg,52766 +HQL,2018-05-30,18.7400,18.7974,False,18.4854,18.4854,reg,59563 +HQL,2018-05-31,18.7500,18.8500,False,18.6000,18.7700,reg,78617 +HQL,2018-06-01,18.7800,18.9700,False,18.7800,18.8300,reg,106330 +HQL,2018-06-04,18.7400,18.8600,False,18.5510,18.8600,reg,66278 +HQL,2018-06-05,18.6600,18.8400,False,18.6000,18.7000,reg,127755 +HQL,2018-06-06,18.9000,18.9600,False,18.6900,18.7500,reg,53741 +HQL,2018-06-07,18.7400,18.9700,False,18.6800,18.9700,reg,56226 diff --git a/company_library/HQY.csv b/company_library/HQY.csv index 51e07fe1..978a65f3 100644 --- a/company_library/HQY.csv +++ b/company_library/HQY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HQY,2017-06-06,48.4900,49.6900,False,47.6100,48.9100,reg,946990 -HQY,2017-06-07,52.6800,52.8300,False,48.5000,48.8000,reg,2221099 -HQY,2017-06-08,54.4700,54.9500,False,52.4324,53.0000,reg,1267409 HQY,2017-06-09,52.0000,54.7199,False,50.1000,54.5000,reg,1131533 HQY,2017-06-12,50.7100,51.7600,False,50.2600,51.1600,reg,502194 HQY,2017-06-13,51.9800,52.6300,False,50.6800,51.0600,reg,721063 @@ -249,3 +246,6 @@ HQY,2018-05-31,74.3100,77.2000,False,73.6900,76.4500,reg,938911 HQY,2018-06-01,76.0900,76.2400,False,74.0900,74.2800,reg,863325 HQY,2018-06-04,76.3600,77.4500,False,75.1900,76.6000,reg,1083559 HQY,2018-06-05,79.7400,79.9300,False,73.7900,78.7400,reg,1411960 +HQY,2018-06-06,80.4100,80.7300,False,79.2200,80.0000,reg,707169 +HQY,2018-06-07,76.8200,80.5000,False,75.7300,80.4900,reg,842721 +HQY,2018-06-08,79.5700,80.0800,False,76.7800,76.8200,reg,750221 diff --git a/company_library/HRB.csv b/company_library/HRB.csv new file mode 100644 index 00000000..3aff3369 --- /dev/null +++ b/company_library/HRB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HRB,2017-06-08,25.4686,25.5362,False,25.2369,25.5072,reg,1506506 +HRB,2017-06-09,25.2852,25.5652,False,25.1597,25.4300,reg,1371239 +HRB,2017-06-12,25.5265,25.5555,False,25.1114,25.1114,reg,2072118 +HRB,2017-06-13,26.0575,26.1879,False,25.5748,25.6617,reg,4679346 +HRB,2017-06-14,28.1236,28.8574,False,27.5830,28.0560,reg,15441492 +HRB,2017-06-15,28.9732,28.9829,False,27.8726,28.0367,reg,5864789 +HRB,2017-06-16,28.8863,29.0408,False,28.7705,28.9442,reg,4868481 +HRB,2017-06-19,29.5621,29.7070,False,28.8284,28.9829,reg,3049521 +HRB,2017-06-20,29.0698,29.4656,False,28.9249,29.4559,reg,5388111 +HRB,2017-06-21,30.0624,30.1889,False,29.0990,29.1865,reg,5764712 +HRB,2017-06-22,30.3155,30.4323,False,29.8921,30.0430,reg,2541282 +HRB,2017-06-23,30.4128,30.5490,False,30.0916,30.2084,reg,4498934 +HRB,2017-06-26,30.4809,30.6248,False,30.3544,30.4225,reg,2251587 +HRB,2017-06-27,30.5004,30.7631,False,30.5004,30.5198,reg,2804379 +HRB,2017-06-28,29.9164,30.7145,False,29.7325,30.6950,reg,6667122 +HRB,2017-06-29,30.0527,30.3836,False,29.7023,29.9943,reg,4841565 +HRB,2017-06-30,30.0819,30.5539,False,29.9359,30.1695,reg,5212632 +HRB,2017-07-05,30.2084,30.8507,False,29.8289,30.1792,reg,4271230 +HRB,2017-07-06,30.4420,30.5636,False,29.9748,29.9943,reg,5022762 +HRB,2017-07-07,30.5296,30.6318,False,30.1014,30.5296,reg,2886717 +HRB,2017-07-10,30.4906,30.6366,False,30.1306,30.5101,reg,2497817 +HRB,2017-07-11,30.4809,30.6464,False,30.2327,30.5004,reg,3345830 +HRB,2017-07-12,30.6658,30.7534,False,30.5198,30.6464,reg,1887369 +HRB,2017-07-13,30.4128,30.7437,False,30.3544,30.6853,reg,2667215 +HRB,2017-07-14,29.7121,30.3933,False,29.6537,30.3739,reg,2126298 +HRB,2017-07-17,29.4980,29.8532,False,29.4590,29.6829,reg,2816642 +HRB,2017-07-18,29.5369,29.7023,False,29.2839,29.4980,reg,3089752 +HRB,2017-07-19,29.4688,29.9262,False,29.3715,29.6634,reg,2932211 +HRB,2017-07-20,29.7705,29.9651,False,29.3374,29.4104,reg,2167047 +HRB,2017-07-21,29.0016,29.7121,False,28.9362,29.7121,reg,3036928 +HRB,2017-07-24,28.9822,29.2060,False,28.8755,28.9530,reg,2505969 +HRB,2017-07-25,29.4104,29.6148,False,28.9822,29.0503,reg,2678444 +HRB,2017-07-26,29.3715,29.5368,False,29.0600,29.4882,reg,1888005 +HRB,2017-07-27,29.5953,29.6050,False,29.1963,29.4396,reg,2263091 +HRB,2017-07-28,29.4201,29.6391,False,29.4006,29.5369,reg,1687977 +HRB,2017-07-31,29.6829,29.7023,False,29.3471,29.4785,reg,1778576 +HRB,2017-08-01,29.7997,29.9019,False,29.4590,29.7510,reg,2262124 +HRB,2017-08-02,29.6537,29.8775,False,29.3325,29.8775,reg,1677241 +HRB,2017-08-03,29.7218,29.8678,False,29.5661,29.6926,reg,2207749 +HRB,2017-08-04,29.2839,29.8906,False,29.2498,29.7899,reg,2800929 +HRB,2017-08-07,29.4201,29.5807,False,29.0781,29.3131,reg,2175525 +HRB,2017-08-08,29.4980,29.5758,False,29.1573,29.3909,reg,1583821 +HRB,2017-08-09,30.0722,30.1500,False,29.4104,29.4104,reg,2591934 +HRB,2017-08-10,29.8094,30.0478,False,29.5612,29.9748,reg,2892182 +HRB,2017-08-11,29.8775,30.0381,False,29.4542,29.6245,reg,1618186 +HRB,2017-08-14,30.4323,30.5198,False,30.0332,30.0332,reg,1337550 +HRB,2017-08-15,30.6464,30.9481,False,30.4031,30.5296,reg,2431418 +HRB,2017-08-16,29.9164,30.9383,False,29.8970,30.6561,reg,2695111 +HRB,2017-08-17,29.3909,29.9164,False,29.2644,29.8970,reg,3610474 +HRB,2017-08-18,28.9822,29.3812,False,28.9822,29.3617,reg,2392512 +HRB,2017-08-21,28.9335,29.1476,False,28.8362,29.0211,reg,2314475 +HRB,2017-08-22,29.4298,29.5564,False,28.9238,28.9530,reg,2297150 +HRB,2017-08-23,29.2644,29.7997,False,29.2644,29.3228,reg,1919242 +HRB,2017-08-24,29.6245,29.7802,False,29.3033,29.3033,reg,1969230 +HRB,2017-08-25,28.9140,29.7413,False,28.8946,29.6537,reg,1603935 +HRB,2017-08-28,28.8167,29.1184,False,28.3204,28.9919,reg,3079498 +HRB,2017-08-29,28.4469,28.7486,False,28.3690,28.5734,reg,3646023 +HRB,2017-08-30,26.0917,26.9968,False,25.8484,26.2766,reg,8428397 +HRB,2017-08-31,26.0236,26.2085,False,25.8290,26.0333,reg,6106333 +HRB,2017-09-01,26.0528,26.2815,False,25.8679,26.1307,reg,3595577 +HRB,2017-09-05,25.6830,26.0917,False,25.5857,25.9263,reg,2583334 +HRB,2017-09-06,25.3034,25.7122,False,25.2061,25.7122,reg,4429351 +HRB,2017-09-07,25.0017,25.5370,False,24.7682,25.3034,reg,2852325 +HRB,2017-09-08,25.3813,25.3910,False,24.8851,24.9823,reg,2120291 +HRB,2017-09-11,25.3910,25.8095,False,25.2158,25.3229,reg,3018768 +HRB,2017-09-12,26.0786,26.0884,False,25.4008,25.4107,reg,2774483 +HRB,2017-09-13,25.5089,26.3438,False,25.4008,26.0295,reg,2813835 +HRB,2017-09-14,25.9706,26.0442,False,25.4107,25.4107,reg,2502575 +HRB,2017-09-15,25.4205,25.9509,False,25.0767,25.9313,reg,3107326 +HRB,2017-09-18,25.5187,25.6268,False,25.2044,25.4500,reg,2516382 +HRB,2017-09-19,25.6955,25.7152,False,25.3665,25.6071,reg,3450535 +HRB,2017-09-20,25.7446,25.7741,False,25.5089,25.5875,reg,2400002 +HRB,2017-09-21,25.7446,25.7545,False,25.4008,25.6562,reg,2346193 +HRB,2017-09-22,26.2750,26.3291,False,25.6464,25.7250,reg,2653183 +HRB,2017-09-25,25.7446,26.3438,False,25.3223,26.1572,reg,3182339 +HRB,2017-09-26,25.8920,26.0982,False,25.5285,25.7839,reg,3587072 +HRB,2017-09-27,26.2161,26.4126,False,25.9411,26.0098,reg,2631282 +HRB,2017-09-28,26.7563,26.7760,False,26.1866,26.2554,reg,2351211 +HRB,2017-09-29,26.0098,26.7171,False,25.9460,26.6974,reg,2163762 +HRB,2017-10-02,25.9214,26.4519,False,25.7446,25.9214,reg,3414213 +HRB,2017-10-03,26.1179,26.1375,False,25.6710,25.9411,reg,1894473 +HRB,2017-10-04,25.2437,26.2456,False,25.1258,26.2259,reg,3029882 +HRB,2017-10-05,24.2418,25.2830,False,24.1976,25.2044,reg,4584191 +HRB,2017-10-06,24.4186,24.7035,False,24.2614,24.2614,reg,3610571 +HRB,2017-10-09,24.9097,24.9638,False,24.3695,24.4088,reg,2122574 +HRB,2017-10-10,25.2535,25.2633,False,24.7919,24.9588,reg,2875349 +HRB,2017-10-11,25.1553,25.2044,False,24.8803,24.9785,reg,3300874 +HRB,2017-10-12,25.2928,25.5384,False,25.0374,25.1062,reg,2330836 +HRB,2017-10-13,24.7526,25.2437,False,24.5267,25.2044,reg,1687372 +HRB,2017-10-16,24.8803,25.0571,False,24.7035,24.7624,reg,1653116 +HRB,2017-10-17,24.3990,24.9914,False,24.3155,24.9392,reg,2603977 +HRB,2017-10-18,24.5954,24.8213,False,24.5463,24.5561,reg,1402553 +HRB,2017-10-19,25.0964,25.1356,False,24.4775,24.5561,reg,1567071 +HRB,2017-10-20,25.2633,25.5678,False,25.0472,25.2044,reg,1817983 +HRB,2017-10-23,25.7839,25.8723,False,25.2732,25.3616,reg,2500076 +HRB,2017-10-24,25.9411,26.0884,False,25.7348,25.7446,reg,2331936 +HRB,2017-10-25,25.4794,25.9018,False,25.4008,25.8723,reg,2996368 +HRB,2017-10-26,26.0393,26.0884,False,25.5187,25.5875,reg,1976348 +HRB,2017-10-27,25.8036,26.0393,False,25.6169,26.0393,reg,1869975 +HRB,2017-10-30,24.8508,25.8429,False,24.7624,25.7839,reg,2464224 +HRB,2017-10-31,24.3007,24.8115,False,24.1485,24.8115,reg,2831794 +HRB,2017-11-01,24.0552,24.3891,False,23.7605,24.3695,reg,2503572 +HRB,2017-11-02,23.4364,24.1622,False,23.2104,24.1141,reg,3883418 +HRB,2017-11-03,23.6328,23.9668,False,23.1757,23.3381,reg,2352877 +HRB,2017-11-06,23.9078,24.0454,False,23.4953,23.6525,reg,2067575 +HRB,2017-11-07,23.5935,24.0748,False,23.3480,24.0159,reg,2076806 +HRB,2017-11-08,24.8017,24.8999,False,23.5641,23.6917,reg,3135210 +HRB,2017-11-09,24.9490,25.1062,False,24.4186,24.5561,reg,3104081 +HRB,2017-11-10,24.6347,25.5777,False,24.5463,24.8606,reg,4449495 +HRB,2017-11-13,25.4893,25.5138,False,24.4481,24.5659,reg,2789849 +HRB,2017-11-14,25.4008,25.4647,False,25.0571,25.3616,reg,2411673 +HRB,2017-11-15,24.7919,25.4598,False,24.6838,25.3124,reg,5099774 +HRB,2017-11-16,25.4205,25.4303,False,24.8508,24.9097,reg,3361180 +HRB,2017-11-17,25.6268,25.7340,False,25.1848,25.3026,reg,3111703 +HRB,2017-11-20,25.4205,25.9018,False,25.3910,25.6268,reg,2013939 +HRB,2017-11-21,25.1258,25.4696,False,24.8803,25.4598,reg,1536367 +HRB,2017-11-22,25.3910,25.7152,False,25.1946,25.2142,reg,1561969 +HRB,2017-11-27,25.0374,25.2437,False,24.6298,25.1946,reg,1847071 +HRB,2017-11-28,25.0964,25.1455,False,24.6151,24.9490,reg,1966106 +HRB,2017-11-29,25.4107,25.6366,False,24.9883,25.1258,reg,2644579 +HRB,2017-11-30,25.7152,25.7545,False,25.2535,25.4696,reg,3628177 +HRB,2017-12-01,25.6359,25.8310,False,24.7635,25.7945,reg,3227612 +HRB,2017-12-04,26.0225,26.3595,False,25.3781,25.4475,reg,4556463 +HRB,2017-12-05,26.0621,26.1216,False,25.4376,26.0621,reg,5937679 +HRB,2017-12-06,28.7387,28.9063,False,25.4475,26.2703,reg,6813623 +HRB,2017-12-07,27.1526,28.4711,False,26.2307,28.1340,reg,7178327 +HRB,2017-12-08,26.9841,27.7573,False,26.9246,27.1526,reg,4838010 +HRB,2017-12-11,27.2616,27.3013,False,26.8354,27.0535,reg,3416179 +HRB,2017-12-12,27.3013,27.4946,False,27.0535,27.3013,reg,2337665 +HRB,2017-12-13,27.0733,27.4500,False,27.0436,27.3310,reg,2633522 +HRB,2017-12-14,26.6569,27.2071,False,26.3794,27.0436,reg,2359989 +HRB,2017-12-15,26.9642,27.1923,False,26.6470,26.7362,reg,3130257 +HRB,2017-12-18,27.4599,27.4897,False,26.8453,27.1328,reg,4181911 +HRB,2017-12-19,27.3905,27.5392,False,27.1625,27.5194,reg,1530273 +HRB,2017-12-20,27.6086,28.1538,False,27.3707,27.5293,reg,2019666 +HRB,2017-12-21,26.4686,27.6284,False,26.3992,27.5789,reg,4314837 +HRB,2017-12-22,26.0027,26.5875,False,25.8639,26.4488,reg,2424217 +HRB,2017-12-26,25.8341,26.3992,False,25.7251,26.0126,reg,1234933 +HRB,2017-12-27,26.2207,26.2207,False,25.8540,25.9233,reg,1182623 +HRB,2017-12-28,26.3397,26.5677,False,26.1811,26.2901,reg,2052136 +HRB,2017-12-29,25.9927,26.4488,False,25.8540,26.4488,reg,1805151 +HRB,2018-01-02,26.5281,26.7660,False,25.8540,26.2207,reg,2194136 +HRB,2018-01-03,26.4190,26.6272,False,25.7846,26.5677,reg,2753984 +HRB,2018-01-04,26.3893,26.5578,False,26.0027,26.5082,reg,2030625 +HRB,2018-01-05,26.5578,26.5826,False,26.1514,26.4488,reg,1847914 +HRB,2018-01-08,26.0820,26.5875,False,25.8837,26.4983,reg,3029683 +HRB,2018-01-09,26.2108,26.4587,False,26.0820,26.1018,reg,1776218 +HRB,2018-01-10,25.7449,26.1216,False,25.6755,26.1216,reg,1806592 +HRB,2018-01-11,25.8540,25.9531,False,25.3781,25.7449,reg,2286224 +HRB,2018-01-12,26.1315,26.2307,False,25.7746,25.9233,reg,1980317 +HRB,2018-01-16,26.3992,27.2517,False,26.2207,26.2406,reg,4154765 +HRB,2018-01-17,26.2505,26.5875,False,26.0522,26.4785,reg,1929716 +HRB,2018-01-18,26.3001,26.3595,False,25.8440,26.1216,reg,2213320 +HRB,2018-01-19,26.0522,26.7709,False,25.9035,26.4289,reg,2668334 +HRB,2018-01-22,26.2505,26.4983,False,25.8936,26.1117,reg,3450893 +HRB,2018-01-23,27.2914,28.1092,False,26.7759,27.4599,reg,5950649 +HRB,2018-01-24,26.9246,27.4599,False,26.6867,27.4302,reg,4176429 +HRB,2018-01-25,26.5875,26.9444,False,26.3100,26.8155,reg,2896292 +HRB,2018-01-26,26.4884,26.6569,False,26.2009,26.6470,reg,2768450 +HRB,2018-01-29,26.5975,26.6966,False,26.3149,26.4785,reg,2145306 +HRB,2018-01-30,26.2108,26.4884,False,25.8837,26.4686,reg,2917787 +HRB,2018-01-31,26.3100,26.4835,False,26.1414,26.3100,reg,3112497 +HRB,2018-02-01,25.9233,26.3794,False,25.6061,26.2901,reg,2517496 +HRB,2018-02-02,25.2393,25.8738,False,25.2294,25.8044,reg,2913591 +HRB,2018-02-05,24.2579,25.1997,False,24.1984,25.0906,reg,3947935 +HRB,2018-02-06,24.9518,25.1105,False,23.5937,23.8019,reg,4381853 +HRB,2018-02-07,25.5169,25.6854,False,24.7833,24.8230,reg,3764506 +HRB,2018-02-08,24.9717,25.5466,False,24.9618,25.4574,reg,2515540 +HRB,2018-02-09,24.7040,25.4673,False,24.0398,25.1402,reg,4760731 +HRB,2018-02-12,24.9122,25.1303,False,24.6544,24.7833,reg,4988961 +HRB,2018-02-13,25.6854,25.8540,False,24.9023,24.9122,reg,2740556 +HRB,2018-02-14,26.7065,26.7362,False,25.5367,25.5764,reg,3550265 +HRB,2018-02-15,27.3211,27.5293,False,26.8155,26.8651,reg,4706459 +HRB,2018-02-16,27.7970,28.2480,False,27.0733,27.2468,reg,3520099 +HRB,2018-02-20,26.9345,27.8763,False,26.8354,27.5888,reg,4884359 +HRB,2018-02-21,26.1811,27.0535,False,26.1811,26.9940,reg,3108952 +HRB,2018-02-22,25.9233,26.4190,False,25.8936,26.3100,reg,3031529 +HRB,2018-02-23,26.5875,26.6768,False,25.9035,25.9134,reg,2282237 +HRB,2018-02-26,26.6371,26.9444,False,26.5281,26.6470,reg,4551878 +HRB,2018-02-27,25.7053,26.7858,False,25.7053,26.6867,reg,2748660 +HRB,2018-02-28,25.1105,25.9333,False,25.1005,25.7053,reg,3772880 +HRB,2018-03-01,24.9122,25.2096,False,24.4859,25.1105,reg,4092897 +HRB,2018-03-02,24.4760,24.7139,False,24.2876,24.6644,reg,4221598 +HRB,2018-03-05,25.5764,25.7152,False,24.6544,24.6544,reg,8492080 +HRB,2018-03-06,25.5466,25.9431,False,25.3781,25.7350,reg,5145843 +HRB,2018-03-07,28.4810,29.2146,False,27.7771,28.6396,reg,9447921 +HRB,2018-03-08,27.4302,28.6495,False,27.3682,28.5801,reg,5478868 +HRB,2018-03-09,27.4500,27.5491,False,26.5826,27.5491,reg,5331371 +HRB,2018-03-12,27.7800,27.9100,False,27.4250,27.5300,reg,3946423 +HRB,2018-03-13,27.1900,27.9400,False,27.0800,27.8200,reg,3279202 +HRB,2018-03-14,26.6200,27.3600,False,26.5500,27.2200,reg,4027854 +HRB,2018-03-15,26.7100,26.8250,False,26.2500,26.6400,reg,3827095 +HRB,2018-03-16,27.0500,27.2200,False,26.5400,26.6700,reg,5177675 +HRB,2018-03-19,26.0900,27.0700,False,26.0800,26.9800,reg,4440096 +HRB,2018-03-20,26.2000,26.3050,False,25.9400,26.1700,reg,2970690 +HRB,2018-03-21,25.8400,26.2700,False,25.7600,26.1500,reg,2016500 +HRB,2018-03-22,25.1900,25.7900,False,25.1800,25.6700,reg,2314563 +HRB,2018-03-23,25.5000,25.8500,False,25.2600,25.3400,reg,3514184 +HRB,2018-03-26,25.7900,25.9700,False,25.5600,25.6800,reg,3306943 +HRB,2018-03-27,25.0600,25.8700,False,24.9200,25.8000,reg,2815217 +HRB,2018-03-28,25.1500,25.3750,False,24.8150,25.1000,reg,2548365 +HRB,2018-03-29,25.4100,25.6500,False,25.2600,25.2600,reg,1856958 +HRB,2018-04-02,24.5700,25.4300,False,24.2950,25.3000,reg,4152973 +HRB,2018-04-03,25.3300,25.3850,False,24.6800,24.7700,reg,2155032 +HRB,2018-04-04,25.6700,25.7400,False,24.8800,24.9800,reg,2051175 +HRB,2018-04-05,25.8400,26.1400,False,25.6200,25.9300,reg,2349870 +HRB,2018-04-06,25.5100,25.8800,False,25.1800,25.6100,reg,2693479 +HRB,2018-04-09,25.3400,25.7400,False,25.2800,25.6600,reg,1480147 +HRB,2018-04-10,25.7800,26.0600,False,25.4600,25.7100,reg,5461035 +HRB,2018-04-11,25.8900,26.1750,False,25.7000,25.7000,reg,2311668 +HRB,2018-04-12,26.2700,26.5400,False,25.8400,26.0600,reg,2533903 +HRB,2018-04-13,26.0500,26.6800,False,25.9900,26.3900,reg,1856683 +HRB,2018-04-16,26.4400,26.6050,False,26.1050,26.2800,reg,2059168 +HRB,2018-04-17,26.4600,26.8950,False,26.3000,26.6600,reg,2909796 +HRB,2018-04-18,26.6900,26.8600,False,26.4400,26.5500,reg,2518505 +HRB,2018-04-19,26.3300,26.6550,False,25.8900,26.6300,reg,1906419 +HRB,2018-04-20,27.1000,27.1400,False,26.2500,26.3500,reg,4036059 +HRB,2018-04-23,27.1300,27.4200,False,27.0400,27.2400,reg,3751610 +HRB,2018-04-24,26.6800,27.3500,False,26.5500,27.2100,reg,3072508 +HRB,2018-04-25,28.1200,28.6500,False,26.7900,26.7900,reg,5182352 +HRB,2018-04-26,28.5500,28.9000,False,27.9900,28.3600,reg,2706064 +HRB,2018-04-27,28.2200,28.7700,False,28.2000,28.5500,reg,2064027 +HRB,2018-04-30,27.6500,28.2600,False,27.6400,28.2000,reg,2347254 +HRB,2018-05-01,27.7000,27.7750,False,27.0750,27.6600,reg,1930654 +HRB,2018-05-02,26.7200,27.7000,False,26.6700,27.7000,reg,2655036 +HRB,2018-05-03,26.5300,26.7700,False,26.2500,26.6900,reg,2524566 +HRB,2018-05-04,27.4900,27.5700,False,26.3100,26.4500,reg,3055379 +HRB,2018-05-07,27.6700,27.7100,False,27.2400,27.4700,reg,1848526 +HRB,2018-05-08,27.8200,27.8950,False,27.3800,27.4700,reg,2122378 +HRB,2018-05-09,27.3900,28.0200,False,27.3250,28.0200,reg,1806672 +HRB,2018-05-10,27.7800,27.9000,False,27.3700,27.5700,reg,1160428 +HRB,2018-05-11,27.8500,27.9600,False,27.5200,27.8000,reg,2033736 +HRB,2018-05-14,27.7000,28.1500,False,27.6000,27.9700,reg,1904819 +HRB,2018-05-15,27.8000,27.9100,False,27.4100,27.5400,reg,2262599 +HRB,2018-05-16,27.9400,27.9900,False,27.5800,27.7200,reg,2216011 +HRB,2018-05-17,27.7400,27.9800,False,27.5300,27.9000,reg,1713013 +HRB,2018-05-18,27.6800,27.9250,False,27.6400,27.7400,reg,1564326 +HRB,2018-05-21,27.8900,28.1400,False,27.8350,27.8800,reg,1351510 +HRB,2018-05-22,27.9000,28.1400,False,27.7800,27.8900,reg,891740 +HRB,2018-05-23,27.7600,27.9000,False,27.4500,27.8100,reg,1317566 +HRB,2018-05-24,28.0600,28.1050,False,27.6500,27.7800,reg,1580633 +HRB,2018-05-25,27.9300,28.2500,False,27.9300,27.9900,reg,1130354 +HRB,2018-05-29,27.9400,28.0700,False,27.7500,27.8100,reg,1530437 +HRB,2018-05-30,28.1000,28.3000,False,27.9200,28.0400,reg,1290123 +HRB,2018-05-31,27.4500,28.1100,False,27.4050,28.1100,reg,2086899 +HRB,2018-06-01,27.8900,27.9600,False,27.5900,27.6100,reg,1298519 +HRB,2018-06-04,28.2300,28.2800,False,27.8600,28.0000,reg,1916322 +HRB,2018-06-05,28.3400,28.4200,False,28.0100,28.1800,reg,1856076 +HRB,2018-06-06,28.8300,28.9300,False,28.2400,28.3400,reg,2094482 +HRB,2018-06-07,28.9400,29.0700,False,28.7000,28.8300,reg,2426698 diff --git a/company_library/HRC.csv b/company_library/HRC.csv new file mode 100644 index 00000000..4897fffb --- /dev/null +++ b/company_library/HRC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HRC,2017-06-08,78.9485,79.0278,False,77.9328,78.1557,reg,683979 +HRC,2017-06-09,77.7197,79.2359,False,77.4224,78.9683,reg,333833 +HRC,2017-06-12,77.0062,77.9774,False,75.2721,77.6206,reg,475538 +HRC,2017-06-13,78.2846,78.7305,False,76.7882,77.1747,reg,565277 +HRC,2017-06-14,79.3374,79.5658,False,78.6024,78.7514,reg,698651 +HRC,2017-06-15,78.3740,78.6669,False,78.1753,78.5229,reg,382766 +HRC,2017-06-16,78.7911,79.0096,False,78.0065,78.4236,reg,497152 +HRC,2017-06-19,79.5757,79.8638,False,79.0444,79.3572,reg,701722 +HRC,2017-06-20,79.6453,80.7775,False,79.4665,79.5261,reg,307480 +HRC,2017-06-21,79.8240,80.5789,False,79.7247,79.8638,reg,334845 +HRC,2017-06-22,79.7048,80.2213,False,79.4764,79.7148,reg,500887 +HRC,2017-06-23,79.9829,80.4696,False,79.3374,79.7644,reg,516219 +HRC,2017-06-26,79.6055,80.6832,False,79.5559,80.2412,reg,199090 +HRC,2017-06-27,78.3740,80.3802,False,78.3342,79.2877,reg,333225 +HRC,2017-06-28,79.4268,80.0922,False,78.7613,78.7911,reg,315854 +HRC,2017-06-29,78.4335,80.0127,False,77.9965,79.6453,reg,343980 +HRC,2017-06-30,79.0692,79.3970,False,78.3094,79.0791,reg,322653 +HRC,2017-07-05,80.0127,80.2114,False,78.7911,78.7911,reg,437513 +HRC,2017-07-06,79.2480,80.0525,False,79.1884,79.7048,reg,544273 +HRC,2017-07-07,81.3238,81.3933,False,79.4764,79.4764,reg,502423 +HRC,2017-07-10,80.8272,81.3834,False,80.4398,81.0655,reg,677304 +HRC,2017-07-11,81.2543,81.4926,False,80.5789,80.9464,reg,528612 +HRC,2017-07-12,82.5752,82.7639,False,81.5085,81.7509,reg,325440 +HRC,2017-07-13,82.3567,82.7838,False,81.7807,82.5653,reg,496595 +HRC,2017-07-14,83.5982,84.0750,False,82.1183,82.5454,reg,443572 +HRC,2017-07-17,82.6944,83.8465,False,82.4560,83.6082,reg,433228 +HRC,2017-07-18,82.4461,82.9228,False,82.1183,82.5554,reg,458577 +HRC,2017-07-19,82.9030,83.1811,False,82.2177,82.5156,reg,316093 +HRC,2017-07-20,82.9129,83.3797,False,82.5752,83.0023,reg,268842 +HRC,2017-07-21,81.5820,83.0917,False,81.4529,82.7739,reg,351158 +HRC,2017-07-24,83.5287,83.6082,False,81.5621,81.5919,reg,526998 +HRC,2017-07-25,83.4393,83.9061,False,82.7242,83.5585,reg,506973 +HRC,2017-07-26,82.0190,83.6479,False,81.9694,83.2307,reg,337339 +HRC,2017-07-27,79.1586,82.0687,False,78.3144,82.0687,reg,1076392 +HRC,2017-07-28,74.2323,75.3546,False,71.5109,72.6531,reg,2063064 +HRC,2017-07-31,74.0138,74.3912,False,73.3980,74.2223,reg,947800 +HRC,2017-08-01,74.5004,74.7289,False,73.9442,74.1528,reg,745975 +HRC,2017-08-02,74.6494,74.8083,False,73.8847,74.4011,reg,717689 +HRC,2017-08-03,74.7587,74.9573,False,73.8549,74.4607,reg,577987 +HRC,2017-08-04,74.8083,75.1560,False,74.2025,74.9077,reg,505649 +HRC,2017-08-07,75.4043,75.7817,False,74.9176,74.9970,reg,451817 +HRC,2017-08-08,75.0070,75.6128,False,74.9077,75.4043,reg,441103 +HRC,2017-08-09,73.7754,75.0169,False,73.6066,74.6693,reg,532044 +HRC,2017-08-10,72.9510,73.6662,False,72.4246,73.5271,reg,538016 +HRC,2017-08-11,73.2192,74.0038,False,72.4942,72.6829,reg,355241 +HRC,2017-08-14,73.8052,74.3713,False,73.6562,73.6761,reg,231226 +HRC,2017-08-15,73.9343,74.1330,False,73.6056,73.8847,reg,303684 +HRC,2017-08-16,74.3614,74.6196,False,73.7456,74.2223,reg,389190 +HRC,2017-08-17,73.4178,74.6544,False,73.4178,74.2720,reg,264561 +HRC,2017-08-18,72.5935,73.4079,False,72.1763,73.4079,reg,397822 +HRC,2017-08-21,73.5668,73.7953,False,72.3885,72.6332,reg,382553 +HRC,2017-08-22,74.4508,75.0765,False,72.9709,73.6562,reg,439612 +HRC,2017-08-23,72.8319,74.1429,False,72.8219,74.0932,reg,433942 +HRC,2017-08-24,73.4874,73.8151,False,72.7524,73.0404,reg,308775 +HRC,2017-08-25,73.7853,73.9641,False,73.3185,73.6860,reg,272504 +HRC,2017-08-28,74.0336,74.9822,False,73.7953,73.8747,reg,364724 +HRC,2017-08-29,74.2521,74.4607,False,73.4576,73.6662,reg,349256 +HRC,2017-08-30,74.8083,74.8580,False,74.0138,74.2025,reg,425668 +HRC,2017-08-31,76.4372,76.4968,False,74.7984,74.9772,reg,314948 +HRC,2017-09-01,76.1889,76.6954,False,75.8115,76.4968,reg,307306 +HRC,2017-09-05,75.9108,76.9735,False,75.8115,75.9803,reg,446010 +HRC,2017-09-06,76.2286,76.4074,False,75.1659,76.0300,reg,365141 +HRC,2017-09-07,76.4074,77.9171,False,76.2981,76.5365,reg,496377 +HRC,2017-09-08,76.8941,77.2218,False,76.0747,76.2187,reg,354245 +HRC,2017-09-11,77.2020,78.0363,False,76.8245,77.4900,reg,722598 +HRC,2017-09-12,77.0629,77.2218,False,76.6954,77.2218,reg,423878 +HRC,2017-09-13,77.0431,77.4801,False,76.6259,76.9338,reg,618826 +HRC,2017-09-14,76.6448,77.1725,False,76.4258,76.9037,reg,540798 +HRC,2017-09-15,75.2611,76.5951,False,75.1715,76.5951,reg,1612576 +HRC,2017-09-18,74.8430,75.6095,False,74.7235,75.4502,reg,716367 +HRC,2017-09-19,72.4836,75.1118,False,72.3044,74.8430,reg,809580 +HRC,2017-09-20,72.4637,72.9415,False,71.5876,72.5234,reg,910466 +HRC,2017-09-21,72.9017,73.1605,False,71.8614,72.4537,reg,445016 +HRC,2017-09-22,73.2700,73.3049,False,72.8917,72.8917,reg,368492 +HRC,2017-09-25,73.4791,73.5687,False,72.7225,72.8917,reg,383640 +HRC,2017-09-26,73.4194,74.0366,False,73.3596,73.7678,reg,366264 +HRC,2017-09-27,73.7977,73.9968,False,73.1506,73.6384,reg,306996 +HRC,2017-09-28,72.9017,73.8674,False,72.7026,73.8674,reg,493017 +HRC,2017-09-29,73.6683,74.1262,False,72.7136,72.9117,reg,726787 +HRC,2017-10-02,76.1570,76.2815,False,73.7230,73.8176,reg,629435 +HRC,2017-10-03,75.7787,76.5353,False,75.1516,76.0774,reg,446301 +HRC,2017-10-04,76.5752,77.0032,False,75.5000,75.8385,reg,590663 +HRC,2017-10-05,77.2820,77.4811,False,76.5851,76.5851,reg,327427 +HRC,2017-10-06,77.0331,77.9938,False,76.9236,77.3716,reg,428307 +HRC,2017-10-09,75.5796,77.0729,False,75.3308,76.8639,reg,353956 +HRC,2017-10-10,74.9027,76.0475,False,74.4846,76.0475,reg,428156 +HRC,2017-10-11,76.8240,77.5109,False,75.0918,76.7743,reg,708028 +HRC,2017-10-12,78.0087,78.0684,False,76.3462,76.7245,reg,354799 +HRC,2017-10-13,77.4910,77.8793,False,77.3318,77.8793,reg,370725 +HRC,2017-10-16,77.6205,77.8992,False,77.2521,77.5508,reg,383361 +HRC,2017-10-17,78.3671,78.6359,False,77.3318,77.7598,reg,456898 +HRC,2017-10-18,79.1137,79.6115,False,78.5513,78.5562,reg,288494 +HRC,2017-10-19,79.9400,79.9400,False,78.5961,79.0341,reg,370908 +HRC,2017-10-20,80.8260,80.9256,False,80.2785,80.2785,reg,432643 +HRC,2017-10-23,80.6767,82.4089,False,80.5274,81.3636,reg,720988 +HRC,2017-10-24,79.9599,80.7464,False,79.7310,80.7464,reg,299549 +HRC,2017-10-25,79.8405,80.0694,False,79.0440,79.8703,reg,382320 +HRC,2017-10-26,79.5916,80.4925,False,79.3726,79.9002,reg,493163 +HRC,2017-10-27,80.0993,80.2586,False,79.4522,79.6015,reg,567156 +HRC,2017-10-30,79.7310,80.4228,False,79.1436,79.9997,reg,399140 +HRC,2017-10-31,80.3482,80.4477,False,79.3827,79.8604,reg,365867 +HRC,2017-11-01,80.5274,81.5229,False,80.2586,80.3880,reg,419787 +HRC,2017-11-02,79.6414,81.3138,False,79.5219,80.3581,reg,696408 +HRC,2017-11-03,77.1526,78.0386,False,74.8728,76.4557,reg,1220674 +HRC,2017-11-06,78.0485,78.4368,False,77.2621,77.2621,reg,826398 +HRC,2017-11-07,78.1182,78.4069,False,77.5717,78.0983,reg,452628 +HRC,2017-11-08,77.8395,78.1580,False,77.4568,77.9888,reg,442541 +HRC,2017-11-09,77.6205,77.8494,False,77.0530,77.6503,reg,339190 +HRC,2017-11-10,75.8385,77.5508,False,75.3407,77.3318,reg,621215 +HRC,2017-11-13,76.3860,76.5353,False,75.3407,75.7389,reg,564835 +HRC,2017-11-14,76.5851,76.7544,False,75.8086,75.9679,reg,316851 +HRC,2017-11-15,77.9390,78.0485,False,76.4308,77.0231,reg,525882 +HRC,2017-11-16,81.5129,82.0157,False,78.0485,78.0485,reg,889323 +HRC,2017-11-17,81.5428,81.6224,False,80.8459,81.0351,reg,575687 +HRC,2017-11-20,81.5030,82.1003,False,81.1645,81.4432,reg,320619 +HRC,2017-11-21,82.6976,82.7673,False,81.5229,81.6324,reg,483592 +HRC,2017-11-22,82.7374,83.9121,False,82.2994,82.8469,reg,441862 +HRC,2017-11-27,83.6234,84.0415,False,83.0261,83.0261,reg,361608 +HRC,2017-11-28,83.5338,84.1710,False,82.8469,83.7727,reg,453915 +HRC,2017-11-29,82.7374,84.2207,False,82.5980,83.8225,reg,340630 +HRC,2017-11-30,84.1710,84.2904,False,82.6876,82.9763,reg,318497 +HRC,2017-12-01,83.8424,84.8678,False,82.3342,83.9619,reg,418771 +HRC,2017-12-04,82.4686,84.6787,False,82.3890,84.2506,reg,378356 +HRC,2017-12-05,82.8071,83.3049,False,82.3193,82.3193,reg,284785 +HRC,2017-12-06,82.8668,83.1953,False,82.2496,82.5881,reg,196681 +HRC,2017-12-07,83.0659,83.6533,False,82.6876,83.1953,reg,268329 +HRC,2017-12-08,82.8270,84.5393,False,82.7872,83.6931,reg,348168 +HRC,2017-12-11,82.4686,83.2949,False,82.3292,82.7175,reg,277097 +HRC,2017-12-12,82.2197,83.2053,False,81.9111,82.7573,reg,411386 +HRC,2017-12-13,82.9564,83.6135,False,81.8116,82.2596,reg,385994 +HRC,2017-12-14,81.6495,83.0263,False,81.4699,82.8666,reg,429145 +HRC,2017-12-15,83.0562,83.3256,False,81.6595,81.9687,reg,986514 +HRC,2017-12-18,84.0638,84.8819,False,83.1909,83.2058,reg,504880 +HRC,2017-12-19,85.1613,85.4406,False,84.4629,84.4629,reg,434621 +HRC,2017-12-20,85.0914,85.3109,False,84.4829,85.2610,reg,324765 +HRC,2017-12-21,84.4928,85.5404,False,84.4230,85.2012,reg,230515 +HRC,2017-12-22,84.8520,85.1513,False,84.0738,84.5028,reg,224463 +HRC,2017-12-26,84.9518,85.0715,False,84.4330,84.5826,reg,169611 +HRC,2017-12-27,84.9917,85.0815,False,84.3831,85.0116,reg,215203 +HRC,2017-12-28,85.0815,85.3409,False,84.5926,85.1513,reg,173954 +HRC,2017-12-29,84.0938,85.4506,False,84.0339,85.2112,reg,306333 +HRC,2018-01-02,84.4430,84.8819,False,83.1161,83.4054,reg,435058 +HRC,2018-01-03,86.0492,87.3711,False,85.6801,86.3485,reg,617857 +HRC,2018-01-04,85.6202,87.0369,False,85.4107,86.7376,reg,692525 +HRC,2018-01-05,87.1766,87.4360,False,85.5105,86.1590,reg,356633 +HRC,2018-01-08,87.6355,88.0346,False,86.4882,87.2763,reg,333187 +HRC,2018-01-09,88.1343,88.7030,False,87.2863,87.8650,reg,412396 +HRC,2018-01-10,87.5657,88.4835,False,86.8074,87.9348,reg,368791 +HRC,2018-01-11,86.7576,87.9847,False,86.1889,87.6854,reg,401608 +HRC,2018-01-12,86.5880,87.2564,False,86.3685,86.9272,reg,693352 +HRC,2018-01-16,85.9893,87.7752,False,85.6501,87.4360,reg,937387 +HRC,2018-01-17,87.9049,88.0346,False,85.9993,86.6079,reg,633031 +HRC,2018-01-18,87.5956,88.2640,False,87.1464,88.0146,reg,460122 +HRC,2018-01-19,89.0921,89.4313,False,87.6255,87.9747,reg,512759 +HRC,2018-01-22,89.0223,89.4014,False,88.3239,88.9225,reg,451052 +HRC,2018-01-23,88.8227,89.4912,False,88.4087,89.0921,reg,316039 +HRC,2018-01-24,89.7206,89.8803,False,88.9724,89.1420,reg,504035 +HRC,2018-01-25,90.7981,90.8979,False,89.9302,90.2295,reg,786657 +HRC,2018-01-26,88.0146,89.6608,False,86.1290,86.7975,reg,1706664 +HRC,2018-01-29,87.6754,88.3987,False,86.9770,88.1144,reg,695330 +HRC,2018-01-30,86.3286,87.4260,False,85.9993,86.8174,reg,647245 +HRC,2018-01-31,85.1314,86.7376,False,84.6525,86.7376,reg,925470 +HRC,2018-02-01,86.5081,86.5381,False,84.5727,85.1114,reg,886963 +HRC,2018-02-02,86.8274,87.3861,False,85.8447,86.3186,reg,916181 +HRC,2018-02-05,83.2058,86.3984,False,82.8567,86.2986,reg,1036067 +HRC,2018-02-06,82.2481,84.5228,False,80.8414,81.7293,reg,858663 +HRC,2018-02-07,82.9265,83.7346,False,81.9687,82.0585,reg,572608 +HRC,2018-02-08,79.6442,83.1360,False,79.6242,82.8168,reg,393649 +HRC,2018-02-09,79.5444,80.4124,False,77.9780,80.1929,reg,793812 +HRC,2018-02-12,80.8513,81.4100,False,79.8836,80.3425,reg,598506 +HRC,2018-02-13,80.2029,80.6917,False,79.5444,80.3924,reg,463061 +HRC,2018-02-14,80.8813,81.2404,False,79.1754,79.6741,reg,337483 +HRC,2018-02-15,82.9265,82.9963,False,80.7915,81.3103,reg,430189 +HRC,2018-02-16,82.7170,83.8942,False,82.4676,82.7669,reg,439161 +HRC,2018-02-20,82.8168,83.3655,False,82.2880,82.4376,reg,395741 +HRC,2018-02-21,83.9541,84.7822,False,82.5673,82.9963,reg,553083 +HRC,2018-02-22,83.2458,84.6525,False,83.0662,84.2334,reg,410591 +HRC,2018-02-23,83.8643,84.1536,False,82.9464,83.7147,reg,448161 +HRC,2018-02-26,83.6847,84.0140,False,83.1061,83.8843,reg,560153 +HRC,2018-02-27,83.3854,84.6325,False,82.9664,83.6648,reg,510194 +HRC,2018-02-28,83.4652,84.7722,False,83.4453,83.6548,reg,495048 +HRC,2018-03-01,81.3801,83.5151,False,80.5121,83.5151,reg,411170 +HRC,2018-03-02,82.3878,82.5973,False,80.8214,81.3003,reg,394858 +HRC,2018-03-05,82.9664,83.2183,False,81.4799,82.1284,reg,349293 +HRC,2018-03-06,84.6824,84.7423,False,82.4925,82.9365,reg,558835 +HRC,2018-03-07,84.8720,85.8098,False,83.9441,84.3731,reg,435173 +HRC,2018-03-08,85.3010,85.4905,False,84.3033,85.2311,reg,212712 +HRC,2018-03-09,86.9870,87.5657,False,85.7200,85.7998,reg,239001 +HRC,2018-03-12,87.6255,88.2940,False,87.0868,87.1566,reg,293344 +HRC,2018-03-13,87.5457,88.4536,False,87.0270,87.7353,reg,429140 +HRC,2018-03-14,87.1766,88.2441,False,86.5979,87.5756,reg,395295 +HRC,2018-03-15,86.3286,87.4060,False,86.1590,87.4060,reg,284296 +HRC,2018-03-16,86.7176,87.0469,False,86.1989,86.4982,reg,527706 +HRC,2018-03-19,86.0093,86.7576,False,85.3010,86.3585,reg,519534 +HRC,2018-03-20,86.9770,87.2364,False,85.9594,86.1789,reg,398418 +HRC,2018-03-21,85.7100,87.3961,False,85.6900,87.0868,reg,287280 +HRC,2018-03-22,84.7300,86.2100,False,84.5300,85.3900,reg,462632 +HRC,2018-03-23,84.1700,84.9600,False,83.5400,84.6500,reg,401808 +HRC,2018-03-26,85.7400,85.8400,False,83.8500,85.0600,reg,418178 +HRC,2018-03-27,84.9600,86.6500,False,84.7300,86.0700,reg,426074 +HRC,2018-03-28,85.9000,86.9000,False,84.5300,85.1500,reg,444660 +HRC,2018-03-29,87.0000,87.7200,False,85.6200,86.4200,reg,370700 +HRC,2018-04-02,85.5200,86.9900,False,84.6100,86.7500,reg,737601 +HRC,2018-04-03,86.6500,86.9650,False,83.6901,85.5200,reg,603249 +HRC,2018-04-04,86.0600,86.2800,False,83.2401,85.5300,reg,604739 +HRC,2018-04-05,86.1800,86.9500,False,85.7400,86.1800,reg,294297 +HRC,2018-04-06,84.4500,86.3200,False,83.5900,85.8900,reg,224785 +HRC,2018-04-09,85.5600,86.7500,False,84.5000,84.8800,reg,314596 +HRC,2018-04-10,86.7700,87.5700,False,85.8200,86.3500,reg,300541 +HRC,2018-04-11,86.1100,86.5900,False,85.3400,86.0800,reg,258963 +HRC,2018-04-12,86.3000,86.6500,False,85.7000,86.0200,reg,264311 +HRC,2018-04-13,86.0000,86.7500,False,85.5900,86.7500,reg,225225 +HRC,2018-04-16,87.0600,87.3700,False,86.3200,86.5200,reg,321798 +HRC,2018-04-17,87.8300,88.0000,False,86.6300,87.5000,reg,320076 +HRC,2018-04-18,87.9900,88.6000,False,87.3600,88.0000,reg,260396 +HRC,2018-04-19,87.4400,88.1200,False,87.0500,87.9800,reg,206836 +HRC,2018-04-20,87.2500,88.0000,False,86.8750,87.5300,reg,186012 +HRC,2018-04-23,86.8500,87.8500,False,86.4800,87.4200,reg,466655 +HRC,2018-04-24,85.7800,87.4000,False,85.0100,87.2800,reg,272322 +HRC,2018-04-25,85.8900,86.1100,False,84.6010,85.3600,reg,303685 +HRC,2018-04-26,88.0200,88.4100,False,85.7500,86.1800,reg,800408 +HRC,2018-04-27,87.1800,87.9100,False,84.5200,87.7500,reg,1213265 +HRC,2018-04-30,85.8300,88.1350,False,85.6700,87.2600,reg,785125 +HRC,2018-05-01,86.4000,86.6100,False,85.0525,85.7800,reg,455200 +HRC,2018-05-02,85.4200,86.2100,False,85.0600,86.1700,reg,405745 +HRC,2018-05-03,85.8300,86.0700,False,84.1200,85.3000,reg,342798 +HRC,2018-05-04,86.9700,87.3400,False,85.0900,85.3200,reg,269264 +HRC,2018-05-07,87.5200,88.0000,False,87.0850,87.2100,reg,282831 +HRC,2018-05-08,86.5200,88.1200,False,86.3800,88.1200,reg,276645 +HRC,2018-05-09,86.2600,86.6200,False,85.2500,86.5200,reg,339761 +HRC,2018-05-10,88.0000,88.2100,False,86.4450,86.5900,reg,329904 +HRC,2018-05-11,88.4500,88.7000,False,87.5800,87.9000,reg,389360 +HRC,2018-05-14,89.0900,89.4400,False,88.7100,88.7100,reg,480566 +HRC,2018-05-15,87.6000,89.0900,False,87.5000,88.8200,reg,440147 +HRC,2018-05-16,89.8200,90.8500,False,87.5800,87.6900,reg,867216 +HRC,2018-05-17,89.7800,90.0700,False,88.9600,89.9500,reg,397717 +HRC,2018-05-18,90.5700,91.3000,False,89.6700,89.6700,reg,898631 +HRC,2018-05-21,90.7200,91.3200,False,90.6400,91.1800,reg,306945 +HRC,2018-05-22,89.7400,90.8900,False,89.3800,90.7400,reg,285031 +HRC,2018-05-23,90.6300,90.6500,False,89.4660,89.4900,reg,243242 +HRC,2018-05-24,90.8000,91.1800,False,90.0300,90.7000,reg,198571 +HRC,2018-05-25,90.8100,91.1200,False,90.5600,90.7700,reg,212109 +HRC,2018-05-29,90.9200,91.0600,False,90.0608,90.2300,reg,428808 +HRC,2018-05-30,92.4100,92.7500,False,91.2500,91.2500,reg,354876 +HRC,2018-05-31,92.0000,93.0500,False,91.8800,92.4100,reg,324322 +HRC,2018-06-01,93.2500,93.4300,False,92.3100,92.5200,reg,330226 +HRC,2018-06-04,93.1400,93.6000,False,92.7429,93.5500,reg,264970 +HRC,2018-06-05,93.0000,93.7100,False,92.7000,93.2600,reg,217725 +HRC,2018-06-06,94.3000,94.3500,False,92.5700,93.0900,reg,216668 +HRC,2018-06-07,93.0900,94.6300,False,92.2600,94.1800,reg,291736 diff --git a/company_library/HRTX.csv b/company_library/HRTX.csv index 56dfa821..665f3731 100644 --- a/company_library/HRTX.csv +++ b/company_library/HRTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HRTX,2017-06-06,14.0500,14.7000,False,14.0000,14.5000,reg,559066 -HRTX,2017-06-07,13.6000,14.1500,False,13.3500,14.1000,reg,623909 -HRTX,2017-06-08,13.2500,13.9000,False,13.1000,13.6500,reg,767260 HRTX,2017-06-09,13.5000,13.9000,False,13.2500,13.2500,reg,775911 HRTX,2017-06-12,13.8000,13.9500,False,13.4500,13.5000,reg,565582 HRTX,2017-06-13,13.8500,13.9750,False,13.5500,13.8000,reg,340194 @@ -249,3 +246,6 @@ HRTX,2018-05-31,32.6000,32.9000,False,31.8050,32.4000,reg,573532 HRTX,2018-06-01,33.8500,33.9500,False,32.3000,32.8000,reg,720285 HRTX,2018-06-04,35.0500,35.1000,False,33.5500,34.0000,reg,1164615 HRTX,2018-06-05,33.5500,35.4000,False,33.1000,35.2500,reg,1345060 +HRTX,2018-06-06,32.9500,34.1500,False,32.7000,33.4500,reg,714475 +HRTX,2018-06-07,31.4000,33.1500,False,31.1500,32.9500,reg,815535 +HRTX,2018-06-08,30.5000,31.3500,False,29.0950,31.2000,reg,3045382 diff --git a/company_library/HRZN.csv b/company_library/HRZN.csv index e25083b7..4177018b 100644 --- a/company_library/HRZN.csv +++ b/company_library/HRZN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HRZN,2017-06-06,10.0571,10.0661,False,9.9540,10.0661,reg,41927 -HRZN,2017-06-07,10.0123,10.0840,False,9.9944,10.0840,reg,26667 -HRZN,2017-06-08,9.9944,10.0661,False,9.9944,10.0302,reg,16713 HRZN,2017-06-09,10.0212,10.0571,False,9.9854,10.0392,reg,31614 HRZN,2017-06-12,10.0392,10.0750,False,9.9047,9.9585,reg,44864 HRZN,2017-06-13,10.0734,10.0840,False,9.9944,10.0481,reg,22604 @@ -249,3 +246,6 @@ HRZN,2018-05-31,9.9900,10.0200,False,9.9600,9.9800,reg,62169 HRZN,2018-06-01,10.0700,10.0733,False,10.0000,10.0300,reg,42413 HRZN,2018-06-04,10.0600,10.1100,False,9.9800,10.1000,reg,71356 HRZN,2018-06-05,10.0500,10.0793,False,9.9700,10.0200,reg,68354 +HRZN,2018-06-06,10.1200,10.1800,False,9.9800,9.9800,reg,93966 +HRZN,2018-06-07,10.2200,10.4300,False,10.1200,10.1200,reg,121580 +HRZN,2018-06-08,10.2000,10.2640,False,10.1200,10.2000,reg,49039 diff --git a/company_library/HSC.csv b/company_library/HSC.csv new file mode 100644 index 00000000..dcdda2ff --- /dev/null +++ b/company_library/HSC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HSC,2017-06-08,16.0000,16.2000,False,15.5180,15.6000,reg,558950 +HSC,2017-06-09,16.2500,16.6500,False,16.0000,16.0500,reg,556580 +HSC,2017-06-12,16.7000,16.8000,False,16.0500,16.3000,reg,882442 +HSC,2017-06-13,16.8500,16.8750,False,16.4000,16.7500,reg,477822 +HSC,2017-06-14,16.8000,16.8500,False,16.4500,16.8500,reg,780812 +HSC,2017-06-15,16.7000,16.8000,False,16.2212,16.4500,reg,498261 +HSC,2017-06-16,16.8000,16.8250,False,16.4000,16.5000,reg,880626 +HSC,2017-06-19,16.9500,17.0750,False,16.7500,16.9500,reg,664345 +HSC,2017-06-20,16.2000,16.9000,False,16.1000,16.7500,reg,555016 +HSC,2017-06-21,15.0000,16.3789,False,15.0000,16.2000,reg,799419 +HSC,2017-06-22,15.4500,15.4500,False,14.9500,15.0000,reg,579518 +HSC,2017-06-23,15.1500,15.5000,False,15.0750,15.5000,reg,2288699 +HSC,2017-06-26,15.4000,15.6000,False,15.1900,15.3000,reg,619630 +HSC,2017-06-27,15.3000,15.5500,False,15.2250,15.3000,reg,549196 +HSC,2017-06-28,16.0500,16.1500,False,15.5500,15.6000,reg,461160 +HSC,2017-06-29,16.0500,16.4250,False,15.7207,16.1500,reg,381488 +HSC,2017-06-30,16.1000,16.3000,False,15.9000,16.2500,reg,430153 +HSC,2017-07-05,16.4500,16.5500,False,16.1500,16.5500,reg,355082 +HSC,2017-07-06,15.9500,16.4500,False,15.9500,16.4000,reg,373444 +HSC,2017-07-07,16.3500,16.4000,False,15.9000,16.1000,reg,366817 +HSC,2017-07-10,16.1000,16.5000,False,16.1000,16.2000,reg,416188 +HSC,2017-07-11,16.3000,16.3750,False,16.0000,16.1500,reg,428664 +HSC,2017-07-12,16.4500,16.7000,False,16.3500,16.4000,reg,355469 +HSC,2017-07-13,16.5500,16.6750,False,16.3000,16.5000,reg,443687 +HSC,2017-07-14,16.3000,16.5000,False,16.0500,16.5000,reg,266901 +HSC,2017-07-17,16.1500,16.5500,False,16.1000,16.2500,reg,361143 +HSC,2017-07-18,15.6500,16.1500,False,15.6500,16.0500,reg,434173 +HSC,2017-07-19,16.2500,16.4000,False,15.7000,15.7000,reg,519977 +HSC,2017-07-20,16.1000,16.3500,False,15.9500,16.2000,reg,436554 +HSC,2017-07-21,15.5500,16.2000,False,15.5000,16.2000,reg,670826 +HSC,2017-07-24,16.0500,16.0500,False,15.3500,15.5000,reg,508957 +HSC,2017-07-25,16.3500,16.4000,False,15.9750,16.2500,reg,295443 +HSC,2017-07-26,15.6500,16.4000,False,15.6000,16.4000,reg,418123 +HSC,2017-07-27,15.6500,15.9000,False,15.5500,15.8000,reg,301766 +HSC,2017-07-28,15.5500,15.8500,False,15.4000,15.6500,reg,309134 +HSC,2017-07-31,15.4500,15.7000,False,15.4500,15.7000,reg,331522 +HSC,2017-08-01,15.4000,15.7000,False,15.3000,15.5500,reg,373649 +HSC,2017-08-02,15.5500,15.6500,False,15.0500,15.4000,reg,600004 +HSC,2017-08-03,16.6000,16.8500,False,15.8000,16.7500,reg,890738 +HSC,2017-08-04,16.7500,17.0500,False,16.5500,16.9500,reg,798956 +HSC,2017-08-07,16.5000,16.9000,False,16.4500,16.7500,reg,481281 +HSC,2017-08-08,17.3000,17.8000,False,16.4000,16.5000,reg,1236419 +HSC,2017-08-09,16.8500,17.2500,False,16.6000,16.9500,reg,510149 +HSC,2017-08-10,16.1500,16.7500,False,16.1000,16.7000,reg,669322 +HSC,2017-08-11,16.2500,16.5000,False,15.3500,15.6000,reg,639904 +HSC,2017-08-14,16.1500,16.6500,False,15.8500,16.5000,reg,387334 +HSC,2017-08-15,15.7500,16.3000,False,15.7000,16.1500,reg,362148 +HSC,2017-08-16,16.0000,16.2000,False,15.8500,16.0500,reg,339269 +HSC,2017-08-17,15.9000,16.2000,False,15.7500,15.9000,reg,602462 +HSC,2017-08-18,15.8500,16.0000,False,15.6500,15.7000,reg,678096 +HSC,2017-08-21,15.8000,16.1500,False,15.7750,15.8500,reg,539522 +HSC,2017-08-22,16.1500,16.2500,False,15.9500,15.9500,reg,581809 +HSC,2017-08-23,16.4000,16.8000,False,16.0000,16.0000,reg,649999 +HSC,2017-08-24,16.6000,16.6000,False,16.2500,16.5000,reg,359133 +HSC,2017-08-25,16.9000,16.9250,False,16.5750,16.7000,reg,373051 +HSC,2017-08-28,16.8000,17.0000,False,16.6000,16.9500,reg,392834 +HSC,2017-08-29,17.1500,17.2250,False,16.5000,16.5500,reg,401785 +HSC,2017-08-30,17.6000,17.6000,False,17.0250,17.1000,reg,336763 +HSC,2017-08-31,17.1000,17.7000,False,17.0500,17.7000,reg,440608 +HSC,2017-09-01,17.4500,17.5500,False,17.1050,17.2500,reg,416498 +HSC,2017-09-05,17.0500,17.5500,False,16.9500,17.4500,reg,510561 +HSC,2017-09-06,16.8000,17.2500,False,16.7000,17.2500,reg,344428 +HSC,2017-09-07,17.2000,17.2000,False,16.7000,16.9000,reg,377853 +HSC,2017-09-08,17.1000,17.3000,False,17.0000,17.0000,reg,249094 +HSC,2017-09-11,17.3000,17.3500,False,17.0500,17.2500,reg,353408 +HSC,2017-09-12,17.9000,17.9000,False,17.3000,17.5000,reg,393229 +HSC,2017-09-13,17.6500,17.8000,False,17.3500,17.8000,reg,279763 +HSC,2017-09-14,17.8500,17.9000,False,17.5500,17.6000,reg,300380 +HSC,2017-09-15,18.7000,18.7500,False,17.9500,18.2000,reg,1240072 +HSC,2017-09-18,19.5000,19.5250,False,18.6500,18.7000,reg,1005672 +HSC,2017-09-19,19.9000,19.9000,False,19.1000,19.4000,reg,599448 +HSC,2017-09-20,19.7000,19.9500,False,19.3500,19.9500,reg,554037 +HSC,2017-09-21,19.4000,19.6609,False,19.2500,19.6500,reg,352661 +HSC,2017-09-22,19.7500,19.7508,False,19.3200,19.3500,reg,387793 +HSC,2017-09-25,19.9500,20.1000,False,19.4550,19.6000,reg,509700 +HSC,2017-09-26,20.1000,20.3250,False,19.8000,20.0000,reg,496129 +HSC,2017-09-27,20.8000,21.1000,False,20.1500,20.3000,reg,564893 +HSC,2017-09-28,20.7500,20.9500,False,20.6750,20.8000,reg,1606367 +HSC,2017-09-29,20.9000,21.0500,False,20.6500,20.7500,reg,534826 +HSC,2017-10-02,21.3500,21.4500,False,20.8250,21.0000,reg,502454 +HSC,2017-10-03,21.3000,21.4000,False,21.0000,21.3500,reg,633099 +HSC,2017-10-04,21.1500,21.6000,False,21.1000,21.4000,reg,834642 +HSC,2017-10-05,20.8500,21.3500,False,20.7500,21.1500,reg,488714 +HSC,2017-10-06,20.8500,21.0200,False,20.7000,20.8500,reg,414820 +HSC,2017-10-09,20.9000,21.1500,False,20.4000,20.8500,reg,610993 +HSC,2017-10-10,20.9000,21.1528,False,20.7000,21.1500,reg,390143 +HSC,2017-10-11,21.0500,21.2000,False,20.6500,20.9500,reg,612291 +HSC,2017-10-12,21.4500,21.6500,False,21.1000,21.1000,reg,349234 +HSC,2017-10-13,21.4500,21.7500,False,21.3500,21.7500,reg,994017 +HSC,2017-10-16,21.8500,22.0000,False,21.5500,21.7000,reg,474693 +HSC,2017-10-17,21.1500,21.9000,False,21.1000,21.7500,reg,349439 +HSC,2017-10-18,21.5000,21.6000,False,21.2000,21.2000,reg,337574 +HSC,2017-10-19,21.3000,21.4000,False,20.9500,21.3000,reg,375197 +HSC,2017-10-20,21.5000,21.8000,False,21.4250,21.6000,reg,378999 +HSC,2017-10-23,21.4000,21.7500,False,21.3000,21.5000,reg,338395 +HSC,2017-10-24,21.4500,21.7500,False,21.2500,21.3500,reg,362105 +HSC,2017-10-25,21.2000,21.5500,False,20.8500,21.4000,reg,269369 +HSC,2017-10-26,21.1500,21.4500,False,20.9500,21.3500,reg,405650 +HSC,2017-10-27,21.5000,21.7750,False,21.0500,21.2000,reg,422038 +HSC,2017-10-30,20.4000,21.3000,False,20.4000,21.3000,reg,313026 +HSC,2017-10-31,21.2500,21.2500,False,20.5000,20.7500,reg,501377 +HSC,2017-11-01,20.9000,21.5000,False,20.6500,21.5000,reg,385686 +HSC,2017-11-02,21.2500,21.4000,False,20.9500,20.9500,reg,304279 +HSC,2017-11-03,21.1000,21.5000,False,21.0500,21.1500,reg,317710 +HSC,2017-11-06,21.2000,21.3500,False,21.0000,21.2500,reg,238905 +HSC,2017-11-07,20.7000,21.4000,False,20.7000,21.2500,reg,365751 +HSC,2017-11-08,18.6500,20.6000,False,18.2000,20.5500,reg,1116059 +HSC,2017-11-09,18.6500,19.3000,False,18.6500,18.7500,reg,430733 +HSC,2017-11-10,17.6500,18.7450,False,17.6500,18.6500,reg,479652 +HSC,2017-11-13,17.0500,17.4500,False,16.9500,17.3000,reg,641419 +HSC,2017-11-14,16.8500,17.3000,False,16.6750,16.9500,reg,669122 +HSC,2017-11-15,16.2500,16.5000,False,16.1000,16.5000,reg,606915 +HSC,2017-11-16,16.7500,16.9000,False,16.3000,16.3500,reg,503293 +HSC,2017-11-17,16.7500,16.9000,False,16.3500,16.6000,reg,478093 +HSC,2017-11-20,17.0000,17.0500,False,16.3500,16.6000,reg,665261 +HSC,2017-11-21,17.9500,18.0000,False,17.0500,17.0500,reg,789866 +HSC,2017-11-22,17.5000,18.3000,False,17.4500,18.0000,reg,495583 +HSC,2017-11-27,17.6000,17.7500,False,17.2000,17.3500,reg,414963 +HSC,2017-11-28,17.9500,18.0250,False,17.6500,17.7000,reg,371180 +HSC,2017-11-29,18.0000,18.4000,False,17.9000,18.0500,reg,273604 +HSC,2017-11-30,18.0500,18.2500,False,17.9000,18.1000,reg,498616 +HSC,2017-12-01,17.9000,18.1500,False,17.1200,18.1500,reg,423617 +HSC,2017-12-04,17.9000,18.5000,False,17.7500,18.0500,reg,614981 +HSC,2017-12-05,17.4500,17.9000,False,17.3250,17.7500,reg,351846 +HSC,2017-12-06,17.6000,17.8000,False,17.2500,17.3500,reg,264023 +HSC,2017-12-07,17.8500,18.0500,False,17.5500,17.8500,reg,481534 +HSC,2017-12-08,17.9000,18.0500,False,17.7000,18.0500,reg,239285 +HSC,2017-12-11,17.5000,18.0500,False,17.4000,17.9000,reg,476239 +HSC,2017-12-12,17.5000,17.7500,False,17.4000,17.4500,reg,602351 +HSC,2017-12-13,17.6500,17.9500,False,17.4500,17.5500,reg,424553 +HSC,2017-12-14,17.1000,17.7000,False,17.1000,17.6000,reg,415712 +HSC,2017-12-15,18.3000,18.3000,False,17.2000,17.3000,reg,1659081 +HSC,2017-12-18,18.6500,18.9000,False,18.2500,18.6000,reg,548267 +HSC,2017-12-19,18.5000,18.7000,False,18.4000,18.6500,reg,530895 +HSC,2017-12-20,18.5500,18.7500,False,18.3500,18.6500,reg,410474 +HSC,2017-12-21,18.5500,18.9000,False,18.4000,18.6000,reg,426409 +HSC,2017-12-22,18.5000,18.6500,False,18.3500,18.6500,reg,336081 +HSC,2017-12-26,18.5000,18.5500,False,18.2500,18.4500,reg,179025 +HSC,2017-12-27,18.5500,18.8000,False,18.4500,18.5500,reg,247948 +HSC,2017-12-28,18.6000,18.6500,False,18.3000,18.6000,reg,184026 +HSC,2017-12-29,18.6500,18.8000,False,18.4500,18.6000,reg,580295 +HSC,2018-01-02,18.8500,18.9000,False,18.5500,18.8500,reg,565035 +HSC,2018-01-03,18.7500,19.0500,False,18.6500,18.8500,reg,404167 +HSC,2018-01-04,19.2500,19.4000,False,18.9500,18.9500,reg,340475 +HSC,2018-01-05,19.2000,19.3500,False,18.9500,19.2000,reg,345250 +HSC,2018-01-08,19.4000,19.6500,False,19.0500,19.2500,reg,433137 +HSC,2018-01-09,19.1000,19.5730,False,18.9250,19.4000,reg,473037 +HSC,2018-01-10,19.0500,19.2000,False,18.8750,19.0500,reg,427666 +HSC,2018-01-11,19.7000,19.7000,False,19.1500,19.6000,reg,423614 +HSC,2018-01-12,19.4500,19.9000,False,19.3750,19.8000,reg,342498 +HSC,2018-01-16,19.2500,20.0000,False,19.1750,19.6000,reg,227456 +HSC,2018-01-17,19.5000,19.6000,False,19.3500,19.4000,reg,212930 +HSC,2018-01-18,18.9500,19.4500,False,18.8500,19.3500,reg,308886 +HSC,2018-01-19,19.4500,19.5000,False,18.8000,18.9500,reg,309212 +HSC,2018-01-22,19.1500,19.4500,False,18.9000,19.3500,reg,219876 +HSC,2018-01-23,18.9000,19.3450,False,18.7500,19.1500,reg,238668 +HSC,2018-01-24,18.5000,19.0500,False,18.4500,18.9000,reg,433804 +HSC,2018-01-25,18.4500,18.7000,False,18.2750,18.6500,reg,344758 +HSC,2018-01-26,18.5000,18.5250,False,18.1500,18.5000,reg,301951 +HSC,2018-01-29,18.3500,18.8500,False,18.2750,18.5000,reg,385867 +HSC,2018-01-30,18.1000,18.5500,False,17.7500,18.2000,reg,408780 +HSC,2018-01-31,17.9000,18.5000,False,17.9000,18.3500,reg,328882 +HSC,2018-02-01,18.4000,18.4500,False,17.7500,17.8500,reg,428603 +HSC,2018-02-02,17.8000,18.1000,False,17.6000,18.1000,reg,428533 +HSC,2018-02-05,16.7500,18.0250,False,16.7000,17.5000,reg,350871 +HSC,2018-02-06,16.9500,17.0500,False,16.2000,16.4000,reg,565957 +HSC,2018-02-07,16.7000,17.0000,False,16.6000,16.8000,reg,312677 +HSC,2018-02-08,16.1500,16.8440,False,16.1500,16.7000,reg,404661 +HSC,2018-02-09,16.1000,16.4500,False,15.5500,16.3500,reg,520819 +HSC,2018-02-12,16.4000,16.6000,False,15.9000,16.2000,reg,583103 +HSC,2018-02-13,16.3000,16.4450,False,16.0500,16.3000,reg,355708 +HSC,2018-02-14,16.4000,16.6500,False,16.1000,16.1000,reg,379161 +HSC,2018-02-15,16.9000,17.0000,False,16.6000,16.6000,reg,249894 +HSC,2018-02-16,16.5500,16.9250,False,16.4500,16.7500,reg,467868 +HSC,2018-02-20,16.3000,16.9500,False,16.2500,16.4000,reg,361248 +HSC,2018-02-21,16.7500,17.2500,False,16.2000,16.3500,reg,432982 +HSC,2018-02-22,19.6000,20.5500,False,18.0000,18.4000,reg,1342130 +HSC,2018-02-23,20.1000,20.2000,False,19.5500,20.0000,reg,584667 +HSC,2018-02-26,21.1500,21.6000,False,20.2000,20.3000,reg,638814 +HSC,2018-02-27,21.0500,21.9000,False,20.8550,21.0000,reg,605767 +HSC,2018-02-28,20.2500,21.6250,False,20.2500,21.2000,reg,681418 +HSC,2018-03-01,19.8500,20.7000,False,19.7500,20.2500,reg,690799 +HSC,2018-03-02,19.8000,20.0500,False,19.3000,19.5500,reg,482532 +HSC,2018-03-05,19.8500,20.1500,False,19.7000,19.8000,reg,508349 +HSC,2018-03-06,20.1500,20.3500,False,19.6000,19.9500,reg,403202 +HSC,2018-03-07,20.3000,20.6000,False,19.8000,19.8500,reg,418367 +HSC,2018-03-08,20.4000,20.6000,False,20.0500,20.4000,reg,351665 +HSC,2018-03-09,21.0500,21.1000,False,20.3500,20.5500,reg,494523 +HSC,2018-03-12,20.8500,21.4950,False,20.6500,21.1500,reg,445190 +HSC,2018-03-13,20.7500,21.4500,False,20.6750,21.0000,reg,679089 +HSC,2018-03-14,20.4500,21.1500,False,20.4000,20.9500,reg,365401 +HSC,2018-03-15,20.3000,20.7000,False,20.1500,20.5000,reg,303211 +HSC,2018-03-16,20.7000,20.9500,False,20.3000,20.3500,reg,1132932 +HSC,2018-03-19,20.9000,21.0500,False,20.1500,20.5500,reg,530466 +HSC,2018-03-20,21.9000,22.0000,False,20.9500,21.0500,reg,954253 +HSC,2018-03-21,22.8500,23.2000,False,21.6000,21.8000,reg,1144553 +HSC,2018-03-22,21.9500,23.1250,False,21.9000,22.6000,reg,1484398 +HSC,2018-03-23,21.4500,22.3500,False,21.3250,22.1000,reg,668664 +HSC,2018-03-26,21.4500,21.8500,False,20.7000,21.8500,reg,550354 +HSC,2018-03-27,20.5500,21.4500,False,20.4000,21.4500,reg,391591 +HSC,2018-03-28,20.2500,20.9500,False,20.1500,20.5500,reg,619640 +HSC,2018-03-29,20.6500,20.9250,False,20.4500,20.5000,reg,663752 +HSC,2018-04-02,19.6000,20.5500,False,19.0500,20.5500,reg,672466 +HSC,2018-04-03,20.6500,20.6750,False,19.6500,19.7500,reg,830496 +HSC,2018-04-04,20.4000,20.4500,False,19.6000,20.2000,reg,584811 +HSC,2018-04-05,21.2500,21.3000,False,20.4000,20.6000,reg,663612 +HSC,2018-04-06,20.6000,21.2500,False,20.3500,20.9500,reg,794551 +HSC,2018-04-09,20.5000,21.0500,False,20.4408,20.7500,reg,588964 +HSC,2018-04-10,21.4500,21.6000,False,20.8500,21.0500,reg,544486 +HSC,2018-04-11,21.4500,21.5000,False,21.0000,21.1500,reg,419879 +HSC,2018-04-12,21.8000,21.9000,False,21.4000,21.6000,reg,498911 +HSC,2018-04-13,21.6500,21.9500,False,21.4000,21.9500,reg,367838 +HSC,2018-04-16,21.7000,21.9000,False,21.6000,21.9000,reg,309723 +HSC,2018-04-17,21.9500,22.1250,False,21.7500,21.9000,reg,640363 +HSC,2018-04-18,22.4500,22.7000,False,22.1000,22.1500,reg,436192 +HSC,2018-04-19,22.2000,22.6000,False,21.9000,22.5500,reg,416904 +HSC,2018-04-20,22.0000,22.3000,False,21.8500,22.2000,reg,407784 +HSC,2018-04-23,21.7500,22.2000,False,21.7250,22.0500,reg,266977 +HSC,2018-04-24,21.4000,22.3500,False,20.9500,21.8000,reg,888327 +HSC,2018-04-25,21.2500,21.6000,False,21.1000,21.5000,reg,423393 +HSC,2018-04-26,20.8000,21.2500,False,20.5000,21.2500,reg,333172 +HSC,2018-04-27,20.6000,20.9000,False,20.4500,20.7500,reg,307167 +HSC,2018-04-30,20.4500,20.9500,False,20.3750,20.6000,reg,645705 +HSC,2018-05-01,20.3000,20.4500,False,19.5500,20.2000,reg,782400 +HSC,2018-05-02,22.4000,23.6000,False,21.4000,21.5500,reg,1557390 +HSC,2018-05-03,22.4500,22.8500,False,21.7500,22.7500,reg,930848 +HSC,2018-05-04,21.4500,22.3000,False,21.3000,22.3000,reg,737961 +HSC,2018-05-07,22.1000,22.5000,False,21.4500,21.5000,reg,461124 +HSC,2018-05-08,22.0000,22.2000,False,21.6000,21.8000,reg,491572 +HSC,2018-05-09,22.4000,22.8000,False,22.1750,22.2000,reg,719149 +HSC,2018-05-10,22.8500,22.8500,False,22.2500,22.4000,reg,421876 +HSC,2018-05-11,22.1500,22.9000,False,21.9500,22.8500,reg,479500 +HSC,2018-05-14,22.6000,22.8500,False,22.2500,22.4000,reg,547486 +HSC,2018-05-15,22.7000,22.7750,False,22.0500,22.3500,reg,330561 +HSC,2018-05-16,23.3500,23.5000,False,22.7500,22.9500,reg,497740 +HSC,2018-05-17,23.6500,23.8000,False,23.2000,23.2500,reg,438769 +HSC,2018-05-18,24.0000,24.2500,False,23.7500,23.8000,reg,635208 +HSC,2018-05-21,24.9000,24.9500,False,24.2250,24.2500,reg,605709 +HSC,2018-05-22,24.3500,25.0000,False,24.2000,24.9000,reg,506306 +HSC,2018-05-23,24.3500,24.4750,False,24.1000,24.2000,reg,411078 +HSC,2018-05-24,24.1500,24.3500,False,23.8450,24.1500,reg,460187 +HSC,2018-05-25,23.6000,24.1000,False,23.4500,24.0000,reg,279112 +HSC,2018-05-29,23.6000,23.7000,False,22.9500,23.3500,reg,777309 +HSC,2018-05-30,24.8500,25.0000,False,23.8000,24.1000,reg,765481 +HSC,2018-05-31,24.5000,24.8000,False,23.9000,24.8000,reg,785562 +HSC,2018-06-01,25.2500,25.4500,False,24.7000,24.7500,reg,616204 +HSC,2018-06-04,24.7500,25.5500,False,24.6500,25.3500,reg,458272 +HSC,2018-06-05,25.9500,26.1000,False,24.8000,24.8500,reg,559659 +HSC,2018-06-06,26.4000,26.4250,False,25.8000,26.0500,reg,400759 +HSC,2018-06-07,26.4000,26.7000,False,26.2000,26.4000,reg,504054 diff --git a/company_library/HSDT.csv b/company_library/HSDT.csv index 9907bd9c..b3078698 100644 --- a/company_library/HSDT.csv +++ b/company_library/HSDT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSDT,2017-06-06,7.1500,7.1500,True,7.1500,7.1500,reg,0 -HSDT,2017-06-07,7.1500,7.1500,True,7.1500,7.1500,reg,0 -HSDT,2017-06-08,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-09,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-12,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-13,7.1500,7.1500,True,7.1500,7.1500,reg,0 @@ -249,3 +246,6 @@ HSDT,2018-05-31,10.7700,10.8800,False,9.9400,9.9400,reg,43512 HSDT,2018-06-01,11.0000,11.0000,False,10.2950,10.7500,reg,34771 HSDT,2018-06-04,10.9200,11.0000,False,10.3370,11.0000,reg,50888 HSDT,2018-06-05,11.1500,11.1500,False,10.5400,10.8400,reg,45443 +HSDT,2018-06-06,11.0000,11.1000,False,10.8500,11.1000,reg,35985 +HSDT,2018-06-07,10.7800,11.0200,False,10.5900,11.0000,reg,42167 +HSDT,2018-06-08,10.7000,10.7800,False,10.3700,10.6500,reg,53159 diff --git a/company_library/HSGX.csv b/company_library/HSGX.csv index b555f764..7544dbd1 100644 --- a/company_library/HSGX.csv +++ b/company_library/HSGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSGX,2017-06-06,1.6800,1.7500,False,1.6517,1.6600,reg,45474 -HSGX,2017-06-07,1.6500,1.7200,False,1.6300,1.7200,reg,11807 -HSGX,2017-06-08,1.6800,1.7000,False,1.6500,1.6600,reg,46622 HSGX,2017-06-09,1.7000,1.7400,False,1.6835,1.6900,reg,132843 HSGX,2017-06-12,1.6600,1.7300,False,1.6365,1.7000,reg,43394 HSGX,2017-06-13,1.7200,1.7200,False,1.6510,1.6588,reg,27500 @@ -249,3 +246,6 @@ HSGX,2018-05-31,2.3100,2.3600,False,2.2600,2.2700,reg,44399 HSGX,2018-06-01,2.3500,2.3900,False,2.2600,2.3400,reg,113658 HSGX,2018-06-04,2.3600,2.3900,False,2.3220,2.3900,reg,26744 HSGX,2018-06-05,2.5700,2.6000,False,2.3553,2.3600,reg,70361 +HSGX,2018-06-06,2.5800,2.6000,False,2.4500,2.4500,reg,45578 +HSGX,2018-06-07,2.5300,2.6900,False,2.5200,2.5500,reg,82622 +HSGX,2018-06-08,2.7900,2.8900,False,2.5399,2.5400,reg,242996 diff --git a/company_library/HSIC.csv b/company_library/HSIC.csv index c375618f..4d057552 100644 --- a/company_library/HSIC.csv +++ b/company_library/HSIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSIC,2017-06-06,92.0250,93.3550,False,91.9700,92.6100,reg,906384 -HSIC,2017-06-07,92.7000,93.1250,False,91.8650,92.4350,reg,871458 -HSIC,2017-06-08,92.0900,93.2192,False,91.6500,92.0575,reg,618200 HSIC,2017-06-09,92.8750,93.4950,False,92.2950,92.2950,reg,1129058 HSIC,2017-06-12,92.0100,93.2300,False,91.6150,92.4700,reg,622420 HSIC,2017-06-13,91.8750,92.2662,False,91.5250,91.6950,reg,574346 @@ -249,3 +246,6 @@ HSIC,2018-05-31,69.2000,71.4700,False,68.7400,71.3500,reg,3588757 HSIC,2018-06-01,69.5300,70.5300,False,69.2200,69.7600,reg,1046197 HSIC,2018-06-04,70.2400,70.7600,False,69.3600,69.4700,reg,884303 HSIC,2018-06-05,70.3300,70.9800,False,70.1200,70.2800,reg,1203599 +HSIC,2018-06-06,71.1800,71.6000,False,70.3800,70.4200,reg,1078867 +HSIC,2018-06-07,71.1900,71.9300,False,70.8500,71.0800,reg,1067848 +HSIC,2018-06-08,72.1200,72.1900,False,71.2300,71.2700,reg,1045507 diff --git a/company_library/HSII.csv b/company_library/HSII.csv index 2637807e..3dde6173 100644 --- a/company_library/HSII.csv +++ b/company_library/HSII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSII,2017-06-06,21.0608,21.3547,False,20.8159,21.1098,reg,52282 -HSII,2017-06-07,21.1342,21.6975,False,20.9138,21.0608,reg,50871 -HSII,2017-06-08,21.7955,21.8934,False,21.1098,21.1098,reg,39105 HSII,2017-06-09,21.6485,22.1873,False,21.5506,21.8444,reg,163078 HSII,2017-06-12,21.4526,22.3342,False,21.2567,21.5995,reg,84278 HSII,2017-06-13,21.6975,22.0893,False,21.3547,21.3547,reg,44996 @@ -249,3 +246,6 @@ HSII,2018-05-31,37.8000,38.6500,False,37.7500,38.4500,reg,130909 HSII,2018-06-01,38.4000,38.6000,False,37.7510,38.0500,reg,158268 HSII,2018-06-04,38.6500,39.0500,False,38.2500,38.5000,reg,151757 HSII,2018-06-05,38.9000,39.3000,False,38.5010,38.7500,reg,122663 +HSII,2018-06-06,38.6000,39.2000,False,38.5500,38.9000,reg,71981 +HSII,2018-06-07,38.2000,38.7000,False,37.6501,38.7000,reg,95302 +HSII,2018-06-08,38.2500,38.6000,False,38.1000,38.2000,reg,73936 diff --git a/company_library/HSKA.csv b/company_library/HSKA.csv index e1487d22..ac408897 100644 --- a/company_library/HSKA.csv +++ b/company_library/HSKA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSKA,2017-06-06,93.6600,96.5176,False,93.3129,94.4500,reg,72536 -HSKA,2017-06-07,94.0100,95.7884,False,93.6701,93.8000,reg,55153 -HSKA,2017-06-08,97.7200,98.8033,False,93.7500,93.7500,reg,91195 HSKA,2017-06-09,95.0600,100.3500,False,94.6500,97.8500,reg,58545 HSKA,2017-06-12,93.6600,96.3940,False,92.5800,95.5300,reg,76265 HSKA,2017-06-13,93.9200,95.9800,False,92.8800,94.0400,reg,62619 @@ -249,3 +246,6 @@ HSKA,2018-05-31,106.9400,107.7000,False,103.8500,104.9500,reg,66234 HSKA,2018-06-01,105.8000,110.1800,False,105.6300,107.1800,reg,77722 HSKA,2018-06-04,106.0100,106.7100,False,104.9600,105.9200,reg,42351 HSKA,2018-06-05,106.6700,107.1700,False,105.2500,106.2500,reg,39301 +HSKA,2018-06-06,105.3400,107.0100,False,104.7500,106.7400,reg,53141 +HSKA,2018-06-07,104.1300,106.2200,False,102.8200,106.2100,reg,45426 +HSKA,2018-06-08,106.8900,107.0800,False,104.3600,104.3600,reg,60486 diff --git a/company_library/HSON.csv b/company_library/HSON.csv index 2b894ffe..ee14300b 100644 --- a/company_library/HSON.csv +++ b/company_library/HSON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSON,2017-06-06,1.4200,1.4300,False,1.4001,1.4300,reg,14151 -HSON,2017-06-07,1.3700,1.4000,False,1.3000,1.3400,reg,19833 -HSON,2017-06-08,1.4000,1.4000,False,1.3800,1.3900,reg,8420 HSON,2017-06-09,1.4200,1.4200,False,1.4042,1.4042,reg,3326 HSON,2017-06-12,1.3200,1.4200,False,1.3100,1.3800,reg,30210 HSON,2017-06-13,1.3200,1.3400,False,1.3200,1.3300,reg,7778 @@ -249,3 +246,6 @@ HSON,2018-05-31,1.6300,1.6300,False,1.5700,1.6200,reg,42371 HSON,2018-06-01,1.6800,1.6800,False,1.6150,1.6300,reg,27752 HSON,2018-06-04,1.7100,1.7500,False,1.6800,1.6800,reg,11652 HSON,2018-06-05,1.7550,1.7800,False,1.7100,1.7100,reg,45341 +HSON,2018-06-06,1.7600,1.8300,False,1.7400,1.7600,reg,110592 +HSON,2018-06-07,1.7400,1.7600,False,1.7300,1.7400,reg,23227 +HSON,2018-06-08,1.6500,1.7400,False,1.6500,1.7300,reg,7159 diff --git a/company_library/HST.csv b/company_library/HST.csv new file mode 100644 index 00000000..f128ca75 --- /dev/null +++ b/company_library/HST.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HST,2017-06-08,17.3419,17.5140,False,17.0360,17.1699,reg,7323833 +HST,2017-06-09,17.5714,17.8677,False,17.3467,17.3706,reg,8082257 +HST,2017-06-12,17.8104,18.0685,False,17.5809,17.5809,reg,8586919 +HST,2017-06-13,17.8773,18.0781,False,17.7530,17.8104,reg,6143420 +HST,2017-06-14,17.7530,18.0111,False,17.6479,17.9729,reg,6466964 +HST,2017-06-15,17.7721,17.8391,False,17.5618,17.5905,reg,5983898 +HST,2017-06-16,17.9155,17.9633,False,17.6861,17.8104,reg,11906211 +HST,2017-06-19,18.2597,18.2980,False,17.9442,17.9920,reg,6650022 +HST,2017-06-20,18.0876,18.3123,False,17.9681,18.2788,reg,4554800 +HST,2017-06-21,17.7817,18.1546,False,17.6479,18.0972,reg,5872815 +HST,2017-06-22,17.8486,17.9251,False,17.6861,17.7817,reg,4677622 +HST,2017-06-23,17.8964,17.9968,False,17.8104,17.8869,reg,6004544 +HST,2017-06-26,18.1163,18.1259,False,17.9251,17.9251,reg,2740378 +HST,2017-06-27,17.9825,18.2884,False,17.9729,18.0876,reg,5869320 +HST,2017-06-28,17.9728,18.2724,False,17.9438,18.0694,reg,4774919 +HST,2017-06-29,17.8569,18.1371,False,17.7796,18.0018,reg,5439731 +HST,2017-06-30,17.6539,17.9825,False,17.5863,17.9728,reg,5932833 +HST,2017-07-05,18.0791,18.2385,False,17.9148,18.1564,reg,5724632 +HST,2017-07-06,17.6829,18.0694,False,17.6249,17.9825,reg,5149920 +HST,2017-07-07,17.6443,17.8762,False,17.6153,17.7409,reg,4608514 +HST,2017-07-10,17.3157,17.7602,False,17.2964,17.6636,reg,6956030 +HST,2017-07-11,17.4124,17.4414,False,17.1805,17.3544,reg,4101066 +HST,2017-07-12,17.4414,17.6926,False,17.2288,17.5283,reg,6325991 +HST,2017-07-13,17.4993,17.5380,False,17.3930,17.4703,reg,3203341 +HST,2017-07-14,17.5380,17.7022,False,17.4800,17.5283,reg,4526175 +HST,2017-07-17,17.8569,18.1757,False,17.4703,17.4800,reg,9339027 +HST,2017-07-18,17.9921,18.0501,False,17.7506,17.8279,reg,7183670 +HST,2017-07-19,17.9825,18.0646,False,17.9148,18.0308,reg,4796220 +HST,2017-07-20,17.4414,17.9825,False,17.4317,17.9438,reg,8604305 +HST,2017-07-21,17.3544,17.4703,False,17.0452,17.4027,reg,9557006 +HST,2017-07-24,17.3641,17.4027,False,17.2433,17.3351,reg,4948503 +HST,2017-07-25,17.8182,17.8375,False,17.3061,17.4510,reg,8909453 +HST,2017-07-26,17.4124,17.9293,False,17.3544,17.8375,reg,9040159 +HST,2017-07-27,18.0501,18.1226,False,17.4124,17.4124,reg,8934719 +HST,2017-07-28,18.0791,18.2289,False,17.9535,18.0501,reg,6100997 +HST,2017-07-31,18.0308,18.1757,False,17.7796,18.0404,reg,17220292 +HST,2017-08-01,18.2724,18.3013,False,17.9728,18.0888,reg,6824907 +HST,2017-08-02,18.0115,18.2144,False,17.7409,18.1951,reg,7519996 +HST,2017-08-03,17.7699,18.0888,False,17.7506,17.9825,reg,4564652 +HST,2017-08-04,18.0211,18.0694,False,17.7506,17.8279,reg,4053197 +HST,2017-08-07,18.1081,18.1564,False,17.9583,18.0404,reg,2686552 +HST,2017-08-08,17.5960,18.0694,False,17.5476,17.8955,reg,7786407 +HST,2017-08-09,17.3641,17.5960,False,17.2336,17.5960,reg,5068160 +HST,2017-08-10,17.2288,17.3592,False,17.1853,17.3061,reg,3986336 +HST,2017-08-11,17.2481,17.3399,False,17.0935,17.1805,reg,6194835 +HST,2017-08-14,17.3930,17.5428,False,17.2867,17.3351,reg,6250345 +HST,2017-08-15,17.3447,17.4510,False,17.2529,17.4220,reg,3607385 +HST,2017-08-16,17.6153,17.6346,False,17.4027,17.4027,reg,4745873 +HST,2017-08-17,17.3157,17.7747,False,17.2481,17.6249,reg,6980185 +HST,2017-08-18,16.8423,17.3544,False,16.8326,17.2674,reg,8393075 +HST,2017-08-21,16.7939,16.9292,False,16.6780,16.8809,reg,8325350 +HST,2017-08-22,17.0548,17.1032,False,16.7939,16.8519,reg,7362392 +HST,2017-08-23,16.9775,17.1998,False,16.9582,16.9872,reg,5307417 +HST,2017-08-24,17.0065,17.2481,False,16.9679,17.1225,reg,5565114 +HST,2017-08-25,17.1032,17.1708,False,16.9437,17.0259,reg,3402191 +HST,2017-08-28,16.9389,17.2336,False,16.8712,17.1708,reg,4154317 +HST,2017-08-29,17.0838,17.0983,False,16.7553,16.7939,reg,4484911 +HST,2017-08-30,17.4124,17.4414,False,17.0065,17.0645,reg,5945175 +HST,2017-08-31,17.5090,17.5476,False,17.3254,17.4800,reg,7167379 +HST,2017-09-01,17.5283,17.5960,False,17.3930,17.5380,reg,3406541 +HST,2017-09-05,17.0259,17.5573,False,16.9582,17.5283,reg,6520669 +HST,2017-09-06,17.3737,17.4027,False,17.0258,17.0838,reg,7268583 +HST,2017-09-07,17.3351,17.4220,False,17.1853,17.4027,reg,3400559 +HST,2017-09-08,17.5380,17.6878,False,17.2578,17.3061,reg,7505688 +HST,2017-09-11,17.5960,17.8810,False,17.5863,17.7022,reg,5574068 +HST,2017-09-12,17.7602,17.8279,False,17.5960,17.6153,reg,5233002 +HST,2017-09-13,17.8182,17.8665,False,17.6539,17.7312,reg,5624910 +HST,2017-09-14,17.6539,17.8569,False,17.5960,17.7506,reg,6059102 +HST,2017-09-15,17.6346,17.7651,False,17.4607,17.6443,reg,6363655 +HST,2017-09-18,17.6926,17.7506,False,17.6153,17.6636,reg,4360008 +HST,2017-09-19,17.7216,17.7506,False,17.4414,17.6733,reg,4874585 +HST,2017-09-20,17.8375,17.8569,False,17.6056,17.6829,reg,4800432 +HST,2017-09-21,17.6733,17.9197,False,17.6540,17.8472,reg,4507015 +HST,2017-09-22,17.7119,17.7892,False,17.6443,17.7119,reg,4608343 +HST,2017-09-25,17.7409,18.0115,False,17.7119,17.7312,reg,4243735 +HST,2017-09-26,17.8762,17.9535,False,17.7409,17.7602,reg,3931779 +HST,2017-09-27,17.9148,18.0404,False,17.8279,17.9825,reg,6216996 +HST,2017-09-28,18.0614,18.0907,False,17.7195,17.8758,reg,4835168 +HST,2017-09-29,18.0614,18.1004,False,17.8562,18.0223,reg,10337877 +HST,2017-10-02,18.0027,18.1346,False,17.9441,18.0516,reg,5042108 +HST,2017-10-03,17.8171,18.0516,False,17.7488,18.0125,reg,4859208 +HST,2017-10-04,17.7781,17.9148,False,17.7195,17.8171,reg,9913392 +HST,2017-10-05,17.8953,18.0125,False,17.8074,17.8562,reg,8364823 +HST,2017-10-06,17.9148,18.0174,False,17.7683,17.8562,reg,5387359 +HST,2017-10-09,17.9637,17.9881,False,17.9148,17.9148,reg,3977401 +HST,2017-10-10,18.1200,18.1883,False,17.9539,17.9930,reg,5034657 +HST,2017-10-11,18.2372,18.3056,False,18.0809,18.2665,reg,5347457 +HST,2017-10-12,18.9503,18.9600,False,18.2763,18.4032,reg,11397324 +HST,2017-10-13,19.0577,19.1065,False,18.7361,18.9893,reg,7702459 +HST,2017-10-16,18.9503,19.0772,False,18.8672,19.0479,reg,5313440 +HST,2017-10-17,18.8916,18.9698,False,18.8135,18.9405,reg,3869021 +HST,2017-10-18,19.3898,19.4094,False,18.8819,18.8819,reg,9808040 +HST,2017-10-19,19.3703,19.4924,False,19.2140,19.3214,reg,7298698 +HST,2017-10-20,19.0089,19.3703,False,18.9405,19.3703,reg,11379916 +HST,2017-10-23,18.8819,19.1749,False,18.8526,19.0772,reg,5908778 +HST,2017-10-24,19.2042,19.2042,False,18.9014,18.9307,reg,7256271 +HST,2017-10-25,18.9014,19.2238,False,18.8233,19.1652,reg,6733950 +HST,2017-10-26,18.9503,19.0284,False,18.7940,19.0089,reg,4283057 +HST,2017-10-27,18.9893,19.0968,False,18.8086,18.9405,reg,6068729 +HST,2017-10-30,18.8526,19.0577,False,18.8135,18.9796,reg,7293120 +HST,2017-10-31,19.1065,19.1163,False,18.8379,18.9210,reg,6994151 +HST,2017-11-01,19.2726,19.4191,False,19.1261,19.2042,reg,7492053 +HST,2017-11-02,19.0089,19.0577,False,18.6181,18.9796,reg,10004833 +HST,2017-11-03,19.1749,19.4191,False,18.9014,18.9698,reg,5002474 +HST,2017-11-06,19.3312,19.5119,False,19.1847,19.3312,reg,4930994 +HST,2017-11-07,19.3312,19.5657,False,19.1652,19.3214,reg,5915504 +HST,2017-11-08,19.7219,19.7219,False,19.2921,19.3312,reg,8692219 +HST,2017-11-09,19.5363,19.7610,False,19.2824,19.6340,reg,9878554 +HST,2017-11-10,19.5266,19.5950,False,19.3996,19.4680,reg,7205588 +HST,2017-11-13,19.5657,19.6243,False,19.3605,19.4582,reg,4283844 +HST,2017-11-14,19.5070,19.5315,False,19.3410,19.4582,reg,3209092 +HST,2017-11-15,19.3019,19.4875,False,19.2921,19.3898,reg,4459021 +HST,2017-11-16,19.5070,19.5461,False,19.1945,19.3214,reg,4893899 +HST,2017-11-17,19.4289,19.5559,False,19.3605,19.3605,reg,4336398 +HST,2017-11-20,19.2433,19.4874,False,19.2140,19.4582,reg,4945846 +HST,2017-11-21,19.3312,19.4582,False,19.2824,19.3605,reg,6317909 +HST,2017-11-22,19.3214,19.4631,False,19.2042,19.3214,reg,4822275 +HST,2017-11-27,19.1456,19.4387,False,19.1261,19.3214,reg,4257285 +HST,2017-11-28,19.0089,19.2726,False,18.8330,19.1652,reg,10782697 +HST,2017-11-29,19.2140,19.3019,False,19.0089,19.0089,reg,8398663 +HST,2017-11-30,19.3312,19.4387,False,19.1749,19.3117,reg,9409736 +HST,2017-12-01,19.0577,19.4289,False,18.8721,19.4289,reg,6374105 +HST,2017-12-04,19.3996,19.5950,False,19.3214,19.4875,reg,5336131 +HST,2017-12-05,19.2726,19.4875,False,19.2531,19.4191,reg,5798958 +HST,2017-12-06,19.1554,19.4240,False,19.0479,19.2433,reg,6597483 +HST,2017-12-07,19.1945,19.3410,False,19.0968,19.1359,reg,4211915 +HST,2017-12-08,19.3801,19.3947,False,19.1945,19.2335,reg,4147920 +HST,2017-12-11,19.3703,19.3898,False,19.2140,19.3214,reg,4498071 +HST,2017-12-12,19.3898,19.3996,False,19.1847,19.3898,reg,7561255 +HST,2017-12-13,19.3898,19.4777,False,19.3117,19.4094,reg,7764189 +HST,2017-12-14,19.3214,19.4191,False,19.1945,19.3508,reg,4786983 +HST,2017-12-15,19.6731,19.7024,False,19.3508,19.3801,reg,11660756 +HST,2017-12-18,20.1029,20.1517,False,19.7415,19.8294,reg,8067098 +HST,2017-12-19,19.8099,20.1713,False,19.7171,20.1713,reg,6848085 +HST,2017-12-20,19.5852,19.9564,False,19.5657,19.9368,reg,7224685 +HST,2017-12-21,19.5852,19.8001,False,19.5363,19.7024,reg,6510802 +HST,2017-12-22,19.6731,19.6926,False,19.5657,19.6243,reg,4287345 +HST,2017-12-26,19.7122,19.8196,False,19.6633,19.6829,reg,2016270 +HST,2017-12-27,19.6829,19.7903,False,19.6487,19.7610,reg,3089240 +HST,2017-12-28,19.9005,19.9104,False,19.6235,19.7521,reg,3212199 +HST,2017-12-29,19.6334,19.9104,False,19.6334,19.9104,reg,2950704 +HST,2018-01-02,19.7224,19.8115,False,19.5543,19.7521,reg,5114788 +HST,2018-01-03,19.6532,19.8609,False,19.6037,19.7224,reg,4121858 +HST,2018-01-04,19.6037,19.7818,False,19.5691,19.6334,reg,4883233 +HST,2018-01-05,19.6433,19.6829,False,19.5048,19.6532,reg,3775702 +HST,2018-01-08,20.1675,20.1873,False,19.6730,19.7818,reg,9354150 +HST,2018-01-09,20.2170,20.2467,False,20.0340,20.1774,reg,8968542 +HST,2018-01-10,20.4247,20.5918,False,20.0389,20.1280,reg,10205576 +HST,2018-01-11,20.3456,20.5552,False,20.2170,20.5335,reg,8056923 +HST,2018-01-12,20.1379,20.4346,False,20.0884,20.4049,reg,5165612 +HST,2018-01-16,20.0983,20.4939,False,20.0736,20.1774,reg,7582560 +HST,2018-01-17,20.7016,20.7313,False,20.1477,20.2071,reg,6384614 +HST,2018-01-18,20.2763,20.6621,False,20.2219,20.6621,reg,6405052 +HST,2018-01-19,20.4939,20.5186,False,20.2763,20.2763,reg,6045644 +HST,2018-01-22,20.5829,20.5928,False,20.4296,20.5335,reg,3988600 +HST,2018-01-23,21.0676,21.1022,False,20.5533,20.6126,reg,5112606 +HST,2018-01-24,21.0577,21.2951,False,20.9786,21.0874,reg,6774310 +HST,2018-01-25,20.9390,21.1962,False,20.8104,21.0775,reg,4983646 +HST,2018-01-26,21.0082,21.0676,False,20.8500,21.0379,reg,3227105 +HST,2018-01-29,20.7214,20.9786,False,20.6720,20.9093,reg,3490807 +HST,2018-01-30,20.6027,20.7016,False,20.5038,20.6027,reg,4328135 +HST,2018-01-31,20.5335,20.8797,False,20.4148,20.6423,reg,9353063 +HST,2018-02-01,20.3456,20.6621,False,20.2467,20.5335,reg,5234302 +HST,2018-02-02,19.8906,20.3159,False,19.8213,20.2170,reg,5685855 +HST,2018-02-05,19.1389,19.9796,False,19.0251,19.8312,reg,8362019 +HST,2018-02-06,19.2081,19.3169,False,18.5553,18.8323,reg,11994254 +HST,2018-02-07,19.2378,19.5642,False,19.0894,19.1488,reg,6285763 +HST,2018-02-08,18.5454,19.2576,False,18.5355,19.2378,reg,7716486 +HST,2018-02-09,19.3070,19.4702,False,18.6147,18.7630,reg,10915439 +HST,2018-02-12,19.2081,19.4158,False,18.7482,19.3664,reg,9087667 +HST,2018-02-13,19.3070,19.3960,False,18.8421,19.0894,reg,7162344 +HST,2018-02-14,19.4257,19.4257,False,18.9213,19.1191,reg,12645545 +HST,2018-02-15,19.3466,19.5444,False,19.0597,19.4851,reg,9929121 +HST,2018-02-16,19.6631,19.7224,False,19.3070,19.3763,reg,7400761 +HST,2018-02-20,19.2971,19.7422,False,19.2872,19.5840,reg,5880027 +HST,2018-02-21,19.0103,19.3565,False,18.9707,19.0894,reg,7828903 +HST,2018-02-22,18.9015,19.3366,False,18.2981,18.5949,reg,13249808 +HST,2018-02-23,19.0004,19.0746,False,18.8520,18.9905,reg,6540357 +HST,2018-02-26,18.7927,19.1685,False,18.7729,19.0400,reg,5480047 +HST,2018-02-27,18.2883,18.8718,False,18.2685,18.8520,reg,8071177 +HST,2018-02-28,18.3575,18.7037,False,18.2981,18.3377,reg,11886855 +HST,2018-03-01,18.2091,18.5355,False,18.0311,18.3080,reg,8839260 +HST,2018-03-02,18.2388,18.2981,False,17.7838,18.1003,reg,9953206 +HST,2018-03-05,17.9223,18.1498,False,17.8234,18.0509,reg,15680922 +HST,2018-03-06,18.0014,18.1003,False,17.8481,17.9322,reg,10785968 +HST,2018-03-07,18.3377,18.4366,False,17.8827,17.9025,reg,8599688 +HST,2018-03-08,18.4069,18.4267,False,18.1795,18.3773,reg,5628874 +HST,2018-03-09,18.7037,18.7037,False,18.4069,18.5355,reg,4855743 +HST,2018-03-12,18.5256,18.6938,False,18.4762,18.6542,reg,8251184 +HST,2018-03-13,18.4960,18.7136,False,18.4465,18.5949,reg,6589382 +HST,2018-03-14,18.7136,18.8421,False,18.5553,18.5751,reg,7987473 +HST,2018-03-15,18.8421,18.8619,False,18.6048,18.7531,reg,6010382 +HST,2018-03-16,18.9707,19.0152,False,18.7235,18.8718,reg,6143965 +HST,2018-03-19,18.7333,18.9361,False,18.5553,18.9213,reg,4253156 +HST,2018-03-20,18.7136,18.9163,False,18.6443,18.7828,reg,4257292 +HST,2018-03-21,18.5454,18.7531,False,18.4564,18.6938,reg,4488203 +HST,2018-03-22,18.1992,18.5949,False,18.1992,18.4465,reg,5520806 +HST,2018-03-23,17.7838,18.2586,False,17.7393,18.2487,reg,4530712 +HST,2018-03-26,18.1893,18.2586,False,17.8926,17.9619,reg,4510090 +HST,2018-03-27,18.1300,18.3773,False,18.0014,18.1893,reg,4686931 +HST,2018-03-28,18.5700,18.8400,False,18.4000,18.4000,reg,7560114 +HST,2018-03-29,18.6400,18.8100,False,18.5200,18.6000,reg,6308287 +HST,2018-04-02,18.2900,18.7000,False,18.1400,18.6600,reg,5589266 +HST,2018-04-03,18.6500,18.7200,False,18.3300,18.3800,reg,5036799 +HST,2018-04-04,18.8100,18.8300,False,18.4000,18.4800,reg,4377410 +HST,2018-04-05,18.6400,18.9200,False,18.5450,18.8500,reg,6879578 +HST,2018-04-06,18.4500,18.7300,False,18.3550,18.5600,reg,4161222 +HST,2018-04-09,18.2400,18.5400,False,18.2300,18.5000,reg,5223612 +HST,2018-04-10,18.2500,18.5000,False,18.2200,18.4100,reg,7553298 +HST,2018-04-11,18.4800,18.6150,False,18.1600,18.2100,reg,6500377 +HST,2018-04-12,19.2300,19.3350,False,18.4300,18.5800,reg,12637881 +HST,2018-04-13,19.1400,19.4000,False,19.0400,19.3300,reg,7027600 +HST,2018-04-16,19.4500,19.5700,False,19.2500,19.2900,reg,4956875 +HST,2018-04-17,19.6700,19.7100,False,19.3850,19.4600,reg,8179391 +HST,2018-04-18,19.7800,19.8700,False,19.5900,19.7200,reg,4961213 +HST,2018-04-19,19.4600,19.7800,False,19.3650,19.7300,reg,5539873 +HST,2018-04-20,19.4200,19.5600,False,19.3700,19.4600,reg,4511942 +HST,2018-04-23,19.4600,19.5300,False,19.3250,19.4400,reg,4158171 +HST,2018-04-24,19.3000,19.5900,False,19.1850,19.5900,reg,4451788 +HST,2018-04-25,19.6200,19.6200,False,19.2200,19.2700,reg,7608296 +HST,2018-04-26,19.6000,19.7400,False,19.5000,19.6200,reg,5028666 +HST,2018-04-27,19.7500,19.8600,False,19.5200,19.5800,reg,5002295 +HST,2018-04-30,19.5600,19.8150,False,19.4800,19.8100,reg,6524229 +HST,2018-05-01,19.5300,19.6350,False,19.3400,19.5800,reg,3072020 +HST,2018-05-02,19.4300,19.5250,False,19.3200,19.4300,reg,5904051 +HST,2018-05-03,19.4300,19.8500,False,19.3600,19.4900,reg,8576627 +HST,2018-05-04,19.8400,19.9900,False,19.4000,19.4600,reg,7173868 +HST,2018-05-07,20.1200,20.1300,False,19.7800,19.9100,reg,5588660 +HST,2018-05-08,20.0300,20.1600,False,19.9700,20.1400,reg,6803564 +HST,2018-05-09,20.6100,20.6300,False,20.0550,20.1100,reg,6856463 +HST,2018-05-10,20.9200,20.9600,False,20.6100,20.6700,reg,7188031 +HST,2018-05-11,20.7300,21.0250,False,20.7200,20.9400,reg,5445547 +HST,2018-05-14,20.8800,20.9600,False,20.6500,20.8000,reg,5951113 +HST,2018-05-15,20.3400,20.8100,False,20.2900,20.7500,reg,8669300 +HST,2018-05-16,20.2100,20.4500,False,20.0700,20.3500,reg,9603186 +HST,2018-05-17,20.3100,20.4400,False,20.2450,20.2800,reg,5413679 +HST,2018-05-18,20.5000,20.5350,False,20.2350,20.3400,reg,6262385 +HST,2018-05-21,21.1100,21.1200,False,20.6300,20.6600,reg,8573020 +HST,2018-05-22,21.2200,21.2900,False,20.9650,21.1000,reg,6559761 +HST,2018-05-23,21.4100,21.5700,False,21.1700,21.1900,reg,6020025 +HST,2018-05-24,21.6600,21.7000,False,21.4000,21.4500,reg,9778566 +HST,2018-05-25,21.5600,21.7300,False,21.4650,21.6500,reg,4213409 +HST,2018-05-29,21.5200,21.6600,False,21.3600,21.4300,reg,6433990 +HST,2018-05-30,21.8200,21.9650,False,21.5300,21.5300,reg,4966068 +HST,2018-05-31,21.6300,21.8800,False,21.6200,21.7800,reg,8999757 +HST,2018-06-01,21.9100,22.4700,False,21.6100,21.7800,reg,4679784 +HST,2018-06-04,22.1500,22.1750,False,21.9000,21.9900,reg,4981832 +HST,2018-06-05,21.9400,22.0900,False,21.8550,22.0700,reg,5488267 +HST,2018-06-06,22.2500,22.2500,False,21.9500,22.1500,reg,6469489 +HST,2018-06-07,22.0900,22.2700,False,21.9900,22.2700,reg,4907545 diff --git a/company_library/HSTM.csv b/company_library/HSTM.csv index 9141e74a..844ce1ce 100644 --- a/company_library/HSTM.csv +++ b/company_library/HSTM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSTM,2017-06-06,28.0086,28.2676,False,27.4044,27.6825,reg,67289 -HSTM,2017-06-07,27.6537,28.0566,False,27.1933,27.1933,reg,74570 -HSTM,2017-06-08,27.9703,28.4211,False,27.4044,27.6825,reg,88216 HSTM,2017-06-09,27.9031,28.6513,False,27.6921,28.0374,reg,90698 HSTM,2017-06-12,27.7017,28.1716,False,27.5770,27.8935,reg,66898 HSTM,2017-06-13,28.0470,28.3731,False,27.7976,27.8360,reg,71686 @@ -249,3 +246,6 @@ HSTM,2018-05-31,27.8500,28.5300,False,27.8300,28.1500,reg,190894 HSTM,2018-06-01,27.9000,28.1500,False,27.6700,27.9700,reg,264006 HSTM,2018-06-04,27.9200,28.5300,False,27.5400,28.0700,reg,191921 HSTM,2018-06-05,28.0600,28.3550,False,27.9300,27.9300,reg,232073 +HSTM,2018-06-06,28.0100,28.5400,False,27.9300,28.1100,reg,226015 +HSTM,2018-06-07,27.7300,28.6000,False,27.5500,28.0200,reg,187897 +HSTM,2018-06-08,27.9200,28.3000,False,27.6500,27.7100,reg,215313 diff --git a/company_library/HTBI.csv b/company_library/HTBI.csv index b5da9631..13516f5a 100644 --- a/company_library/HTBI.csv +++ b/company_library/HTBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBI,2017-06-06,24.7500,25.0000,False,24.6500,24.6500,reg,18099 -HTBI,2017-06-07,24.6500,24.9000,False,24.5500,24.7500,reg,32641 -HTBI,2017-06-08,25.0000,25.1500,False,24.7000,24.7000,reg,86520 HTBI,2017-06-09,24.9500,25.2000,False,24.8500,25.0000,reg,125197 HTBI,2017-06-12,24.8000,25.2500,False,24.4500,25.0000,reg,65827 HTBI,2017-06-13,25.0500,25.1000,False,24.7500,24.8000,reg,57270 @@ -249,3 +246,6 @@ HTBI,2018-05-31,26.9000,27.0500,False,26.7750,27.0000,reg,32311 HTBI,2018-06-01,27.0000,27.1000,False,26.8750,27.0000,reg,27247 HTBI,2018-06-04,26.9500,27.1275,False,26.9500,27.0000,reg,28484 HTBI,2018-06-05,27.7000,27.7000,False,26.9000,26.9000,reg,21752 +HTBI,2018-06-06,27.9000,28.0000,False,27.7000,27.7000,reg,18691 +HTBI,2018-06-07,28.0000,28.1500,False,27.9000,27.9000,reg,14508 +HTBI,2018-06-08,27.9500,28.2000,False,27.9000,27.9500,reg,14437 diff --git a/company_library/HTBK.csv b/company_library/HTBK.csv index f3416830..77e3b309 100644 --- a/company_library/HTBK.csv +++ b/company_library/HTBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBK,2017-06-06,13.0470,13.2902,False,12.9108,13.0664,reg,79536 -HTBK,2017-06-07,13.1053,13.2610,False,12.9594,13.0261,reg,72981 -HTBK,2017-06-08,13.2513,13.3583,False,13.0567,13.0567,reg,242093 HTBK,2017-06-09,13.2902,13.4264,False,13.1734,13.3291,reg,272993 HTBK,2017-06-12,13.3291,13.6648,False,13.2318,13.3291,reg,277465 HTBK,2017-06-13,13.6405,13.6891,False,13.1832,13.3680,reg,285082 @@ -249,3 +246,6 @@ HTBK,2018-05-31,17.0600,17.2100,False,16.9900,17.0100,reg,130070 HTBK,2018-06-01,17.4000,17.4200,False,16.9750,17.0700,reg,164276 HTBK,2018-06-04,17.5400,17.6700,False,17.4200,17.4200,reg,161425 HTBK,2018-06-05,17.5200,17.5700,False,17.4500,17.5400,reg,510864 +HTBK,2018-06-06,18.0500,18.0500,False,17.6000,17.6000,reg,187196 +HTBK,2018-06-07,18.0100,18.1000,False,17.9600,18.0500,reg,157454 +HTBK,2018-06-08,17.9400,18.0900,False,17.9300,18.0100,reg,100400 diff --git a/company_library/HTBX.csv b/company_library/HTBX.csv index 4888f317..3c009384 100644 --- a/company_library/HTBX.csv +++ b/company_library/HTBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBX,2017-06-06,6.7500,7.0980,False,6.7450,7.0040,reg,23254 -HTBX,2017-06-07,6.7010,6.9000,False,6.7000,6.9000,reg,17759 -HTBX,2017-06-08,6.8000,6.8980,False,6.7020,6.7020,reg,6608 HTBX,2017-06-09,6.7000,6.8010,False,6.7000,6.8000,reg,10909 HTBX,2017-06-12,6.5000,6.7900,False,6.4480,6.7500,reg,40085 HTBX,2017-06-13,6.4200,6.5890,False,6.4150,6.5000,reg,7627 @@ -249,3 +246,6 @@ HTBX,2018-05-31,2.3600,2.3700,False,2.2200,2.3600,reg,849963 HTBX,2018-06-01,2.3500,2.3800,False,2.2800,2.3800,reg,798224 HTBX,2018-06-04,2.3200,2.3846,False,2.2610,2.3600,reg,943367 HTBX,2018-06-05,2.3500,2.3600,False,2.2700,2.3400,reg,772692 +HTBX,2018-06-06,2.8700,2.9000,False,2.3500,2.3800,reg,4918755 +HTBX,2018-06-07,2.7300,2.9800,False,2.6300,2.8500,reg,2109555 +HTBX,2018-06-08,2.8100,2.9210,False,2.7314,2.7800,reg,1062062 diff --git a/company_library/HTGM.csv b/company_library/HTGM.csv index 73aee028..e6744392 100644 --- a/company_library/HTGM.csv +++ b/company_library/HTGM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTGM,2017-06-06,3.5100,3.5100,False,3.4200,3.4800,reg,171379 -HTGM,2017-06-07,3.4800,3.5840,False,3.3500,3.4900,reg,246197 -HTGM,2017-06-08,3.4500,3.5263,False,3.3800,3.4600,reg,98414 HTGM,2017-06-09,3.3500,3.4974,False,3.3200,3.4400,reg,179986 HTGM,2017-06-12,3.1700,3.3735,False,3.1500,3.3500,reg,280915 HTGM,2017-06-13,3.0700,3.2000,False,3.0100,3.2000,reg,248595 @@ -249,3 +246,6 @@ HTGM,2018-05-31,3.8300,3.8500,False,3.7400,3.8500,reg,377756 HTGM,2018-06-01,3.9100,3.9800,False,3.8010,3.8500,reg,316957 HTGM,2018-06-04,4.1300,4.3400,False,3.8646,3.9500,reg,1068359 HTGM,2018-06-05,3.9300,4.2300,False,3.8799,4.2000,reg,798152 +HTGM,2018-06-06,3.9200,4.0301,False,3.8701,3.9500,reg,338428 +HTGM,2018-06-07,3.9100,3.9600,False,3.7700,3.9500,reg,477196 +HTGM,2018-06-08,3.7900,3.9400,False,3.7600,3.9300,reg,388620 diff --git a/company_library/HTHT.csv b/company_library/HTHT.csv index ff845224..b994df55 100644 --- a/company_library/HTHT.csv +++ b/company_library/HTHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTHT,2017-06-06,20.2702,20.6181,False,19.6738,19.6862,reg,682956 -HTHT,2017-06-07,21.7140,21.8879,False,20.3944,20.3944,reg,1371748 -HTHT,2017-06-08,20.8368,21.6444,False,20.1907,21.5152,reg,1278592 HTHT,2017-06-09,20.2255,21.4841,False,20.1062,21.0082,reg,1232616 HTHT,2017-06-12,20.2727,20.5535,False,19.4587,20.0739,reg,912000 HTHT,2017-06-13,20.0217,20.8865,False,19.9496,20.3621,reg,1142216 @@ -249,3 +246,6 @@ HTHT,2018-05-31,44.0100,45.1000,False,42.6400,44.0900,reg,15622694 HTHT,2018-06-01,45.3600,45.6900,False,43.8300,44.5000,reg,2028096 HTHT,2018-06-04,46.2800,46.9800,False,45.4800,45.5000,reg,2636904 HTHT,2018-06-05,47.9300,48.0000,False,46.0521,46.4700,reg,2339055 +HTHT,2018-06-06,49.3000,49.4300,False,48.0100,48.4100,reg,1662276 +HTHT,2018-06-07,47.8400,49.4500,False,47.1400,49.3000,reg,1872957 +HTHT,2018-06-08,47.9000,48.1600,False,46.0500,47.0200,reg,1607355 diff --git a/company_library/HTLD.csv b/company_library/HTLD.csv index 620670b0..2b4ee53d 100644 --- a/company_library/HTLD.csv +++ b/company_library/HTLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTLD,2017-06-06,19.9157,20.0352,False,19.7563,19.8160,reg,259754 -HTLD,2017-06-07,20.1548,20.2644,False,19.8708,19.9256,reg,384705 -HTLD,2017-06-08,20.1149,20.1996,False,20.0153,20.1747,reg,325630 HTLD,2017-06-09,20.4736,20.5035,False,20.0950,20.1847,reg,562200 HTLD,2017-06-12,20.6629,21.0514,False,20.3540,20.4736,reg,560296 HTLD,2017-06-13,20.7725,21.0116,False,20.5433,20.6629,reg,437316 @@ -249,3 +246,6 @@ HTLD,2018-05-31,18.6800,19.2000,False,18.5500,19.1900,reg,272549 HTLD,2018-06-01,19.0300,19.1000,False,18.7700,18.7700,reg,421304 HTLD,2018-06-04,18.6600,19.1500,False,18.5250,19.1100,reg,551888 HTLD,2018-06-05,18.4600,18.9000,False,18.3500,18.7000,reg,474432 +HTLD,2018-06-06,18.5600,18.8900,False,18.3200,18.5500,reg,376281 +HTLD,2018-06-07,18.8500,18.9000,False,18.5600,18.6300,reg,461826 +HTLD,2018-06-08,19.1800,19.2000,False,18.7500,18.8100,reg,434091 diff --git a/company_library/HTLF.csv b/company_library/HTLF.csv index 3239e5f3..02b0233c 100644 --- a/company_library/HTLF.csv +++ b/company_library/HTLF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTLF,2017-06-06,44.3685,44.6653,False,44.1212,44.4180,reg,56415 -HTLF,2017-06-07,44.8137,45.0115,False,44.4674,44.5169,reg,79044 -HTLF,2017-06-08,46.2481,47.0395,False,44.6653,44.6653,reg,77878 HTLF,2017-06-09,48.0288,48.1772,False,46.4954,46.5449,reg,102725 HTLF,2017-06-12,47.6331,48.9191,False,47.0395,48.1277,reg,63219 HTLF,2017-06-13,47.4352,48.2266,False,46.9406,47.7815,reg,81332 @@ -249,3 +246,6 @@ HTLF,2018-05-31,54.8500,55.4500,False,54.4500,55.2000,reg,114069 HTLF,2018-06-01,55.4500,55.7500,False,55.1000,55.2000,reg,120274 HTLF,2018-06-04,56.5000,56.6000,False,55.4500,55.4500,reg,190594 HTLF,2018-06-05,56.4500,56.7500,False,56.0500,56.5500,reg,77320 +HTLF,2018-06-06,57.5000,57.5500,False,56.5500,56.5500,reg,106412 +HTLF,2018-06-07,57.0000,58.0500,False,56.9000,57.7000,reg,163495 +HTLF,2018-06-08,57.0000,57.2000,False,56.6000,57.0000,reg,110250 diff --git a/company_library/HUBG.csv b/company_library/HUBG.csv index ed592f1c..414bb753 100644 --- a/company_library/HUBG.csv +++ b/company_library/HUBG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUBG,2017-06-06,35.5000,35.9500,False,34.6000,35.8000,reg,282177 -HUBG,2017-06-07,35.4500,35.9000,False,35.2000,35.5500,reg,245802 -HUBG,2017-06-08,35.2500,35.7000,False,34.9000,35.5000,reg,287901 HUBG,2017-06-09,35.2500,35.8000,False,34.7500,35.2500,reg,550539 HUBG,2017-06-12,37.0000,37.3000,False,35.2500,35.2500,reg,419878 HUBG,2017-06-13,36.7000,37.2500,False,36.0500,36.9500,reg,294492 @@ -249,3 +246,6 @@ HUBG,2018-05-31,49.9500,51.8000,False,49.9000,51.4000,reg,230049 HUBG,2018-06-01,50.4500,50.7500,False,50.1500,50.2000,reg,344866 HUBG,2018-06-04,49.3000,51.1000,False,49.0000,50.7000,reg,271176 HUBG,2018-06-05,49.6500,49.7500,False,48.5500,49.1000,reg,203630 +HUBG,2018-06-06,49.5500,49.9000,False,48.9500,49.8000,reg,150412 +HUBG,2018-06-07,49.6000,50.0000,False,49.3500,49.5500,reg,161589 +HUBG,2018-06-08,50.0000,50.0500,False,49.3000,49.6000,reg,142843 diff --git a/company_library/HUNT.csv b/company_library/HUNT.csv index 04bf67f1..489df704 100644 --- a/company_library/HUNT.csv +++ b/company_library/HUNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNT,2017-06-06,9.9800,9.9800,False,9.8100,9.8100,reg,546 -HUNT,2017-06-07,9.9800,9.9800,False,9.9800,9.9800,reg,0 -HUNT,2017-06-08,9.9800,9.9800,False,9.9800,9.9800,reg,0 HUNT,2017-06-09,7.9900,7.9900,False,7.9900,7.9900,reg,422 HUNT,2017-06-12,9.7400,9.7400,False,9.7400,9.7400,reg,199 HUNT,2017-06-13,9.8000,10.0000,False,9.8000,10.0000,reg,25210 @@ -249,3 +246,6 @@ HUNT,2018-05-31,9.8500,9.8500,False,9.8500,9.8500,reg,0 HUNT,2018-06-01,9.8200,9.8200,False,9.8200,9.8200,reg,24517 HUNT,2018-06-04,9.8200,9.8200,False,9.8200,9.8200,reg,0 HUNT,2018-06-05,9.8200,9.8200,False,9.8200,9.8200,reg,0 +HUNT,2018-06-06,9.8200,9.8200,False,9.8200,9.8200,reg,0 +HUNT,2018-06-07,9.8200,9.8200,False,9.8200,9.8200,reg,401 +HUNT,2018-06-08,9.8250,9.8250,False,9.8200,9.8250,reg,5040 diff --git a/company_library/HUNTU.csv b/company_library/HUNTU.csv index 76d19b3c..341607d8 100644 --- a/company_library/HUNTU.csv +++ b/company_library/HUNTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNTU,2017-06-06,9.5300,9.5300,False,9.5300,9.5300,reg,0 -HUNTU,2017-06-07,9.5300,9.5300,False,9.5300,9.5300,reg,0 -HUNTU,2017-06-08,9.5300,9.5300,False,9.5300,9.5300,reg,0 HUNTU,2017-06-09,9.5300,9.5300,False,9.5300,9.5300,reg,0 HUNTU,2017-06-12,9.5300,9.5300,False,9.5300,9.5300,reg,0 HUNTU,2017-06-13,9.5300,9.5300,False,9.5300,9.5300,reg,0 @@ -249,3 +246,6 @@ HUNTU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-06-01,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-06-04,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-06-05,10.1200,10.1200,False,10.1200,10.1200,reg,0 +HUNTU,2018-06-06,10.1200,10.1200,False,10.1200,10.1200,reg,0 +HUNTU,2018-06-07,10.1200,10.1200,False,10.1200,10.1200,reg,0 +HUNTU,2018-06-08,10.1200,10.1200,False,10.1200,10.1200,reg,0 diff --git a/company_library/HUNTW.csv b/company_library/HUNTW.csv index 6d41439f..41aaf5f4 100644 --- a/company_library/HUNTW.csv +++ b/company_library/HUNTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNTW,2017-06-06,0.4201,0.4201,False,0.4201,0.4201,reg,100 -HUNTW,2017-06-07,0.4200,0.4200,False,0.4200,0.4200,reg,3300 -HUNTW,2017-06-08,0.4200,0.4200,False,0.4200,0.4200,reg,0 HUNTW,2017-06-09,0.3500,0.4000,False,0.1800,0.2000,reg,28243 HUNTW,2017-06-12,0.3600,0.3600,False,0.3300,0.3499,reg,1785 HUNTW,2017-06-13,0.3000,0.3600,False,0.0608,0.0708,reg,21117 @@ -249,3 +246,6 @@ HUNTW,2018-05-31,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-06-01,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-06-04,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-06-05,0.5500,0.5500,False,0.5500,0.5500,reg,0 +HUNTW,2018-06-06,0.5500,0.5500,False,0.4300,0.4300,reg,900 +HUNTW,2018-06-07,0.5500,0.5500,False,0.4300,0.4300,reg,900 +HUNTW,2018-06-08,0.5500,0.5500,False,0.5500,0.5500,reg,0 diff --git a/company_library/HURC.csv b/company_library/HURC.csv index 69410a8e..339707de 100644 --- a/company_library/HURC.csv +++ b/company_library/HURC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HURC,2017-06-06,32.8558,33.3506,False,31.0101,31.4208,reg,35200 -HURC,2017-06-07,32.6084,33.1031,False,32.0971,32.3115,reg,14757 -HURC,2017-06-08,33.0537,33.3754,False,31.8860,31.9336,reg,23247 HURC,2017-06-09,33.4991,33.8454,False,33.3506,33.3506,reg,23556 HURC,2017-06-12,32.8063,33.6970,False,32.6579,33.0537,reg,16402 HURC,2017-06-13,32.4105,33.4001,False,32.1632,32.5094,reg,20434 @@ -249,3 +246,6 @@ HURC,2018-05-31,47.9500,49.3000,False,47.8000,49.2000,reg,35546 HURC,2018-06-01,47.6000,48.1500,False,46.5500,46.5500,reg,16685 HURC,2018-06-04,46.6000,47.7000,False,46.3500,47.6000,reg,39506 HURC,2018-06-05,47.9000,48.0000,False,46.4500,46.8000,reg,15520 +HURC,2018-06-06,48.6000,49.7917,False,48.0000,48.0000,reg,22562 +HURC,2018-06-07,47.5500,49.2500,False,47.5500,48.8000,reg,12080 +HURC,2018-06-08,46.6000,48.0000,False,46.0500,47.5500,reg,38115 diff --git a/company_library/HURN.csv b/company_library/HURN.csv index 3338bf12..8a9d23b3 100644 --- a/company_library/HURN.csv +++ b/company_library/HURN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HURN,2017-06-06,42.4000,42.7500,False,42.0500,42.7500,reg,139922 -HURN,2017-06-07,42.7000,42.8000,False,42.3000,42.4000,reg,93341 -HURN,2017-06-08,43.7000,43.7500,False,42.4000,42.6500,reg,92362 HURN,2017-06-09,44.0000,44.2500,False,43.3500,43.8000,reg,122523 HURN,2017-06-12,43.2000,44.8500,False,43.0000,44.0000,reg,113428 HURN,2017-06-13,43.3500,43.6250,False,43.0000,43.2500,reg,53318 @@ -249,3 +246,6 @@ HURN,2018-05-31,40.5000,41.5000,False,39.5750,41.0500,reg,105500 HURN,2018-06-01,40.4500,41.1000,False,40.4000,40.7500,reg,93248 HURN,2018-06-04,40.8000,41.4500,False,40.5000,40.6000,reg,66366 HURN,2018-06-05,40.7500,41.1000,False,40.3000,40.8000,reg,69285 +HURN,2018-06-06,41.0500,41.3750,False,40.7000,40.8500,reg,61162 +HURN,2018-06-07,40.9500,41.3000,False,40.7000,41.1000,reg,39682 +HURN,2018-06-08,40.9000,41.8000,False,40.9000,41.0000,reg,89666 diff --git a/company_library/HVBC.csv b/company_library/HVBC.csv index 1d06cd69..392c762c 100644 --- a/company_library/HVBC.csv +++ b/company_library/HVBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HVBC,2017-06-06,13.7649,13.7745,False,13.7554,13.7585,reg,2491 -HVBC,2017-06-07,13.7552,13.7649,False,13.7552,13.7649,reg,1221 -HVBC,2017-06-08,13.8614,13.8614,False,13.7649,13.7649,reg,1711 HVBC,2017-06-09,13.8920,13.8920,False,13.8920,13.8920,reg,104 HVBC,2017-06-12,13.8903,13.8903,False,13.8903,13.8903,reg,631 HVBC,2017-06-13,13.8807,13.8807,False,13.8614,13.8710,reg,1402 @@ -248,4 +245,7 @@ HVBC,2018-05-30,14.6500,14.8500,False,14.6500,14.8400,reg,2761 HVBC,2018-05-31,14.6500,14.6600,False,14.6500,14.6500,reg,1019 HVBC,2018-06-01,14.8500,14.8500,False,14.8500,14.8500,reg,742 HVBC,2018-06-04,14.8600,14.8700,False,14.8079,14.8079,reg,5076 -HVBC,2018-06-05,14.8600,14.8600,False,14.8600,14.8600,reg,0 +HVBC,2018-06-05,14.8600,14.8600,False,14.8600,14.8600,reg,159 +HVBC,2018-06-06,14.7000,14.8000,False,14.7000,14.8000,reg,1444 +HVBC,2018-06-07,14.7000,14.8000,False,14.7000,14.8000,reg,75 +HVBC,2018-06-08,14.9699,14.9699,False,14.6650,14.7000,reg,1157 diff --git a/company_library/HWBK.csv b/company_library/HWBK.csv index 25bfde8d..93f9da68 100644 --- a/company_library/HWBK.csv +++ b/company_library/HWBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWBK,2017-06-06,20.2226,20.2226,False,19.9761,19.9761,reg,1365 -HWBK,2017-06-07,20.2226,20.2226,False,20.2226,20.2226,reg,114 -HWBK,2017-06-08,20.2227,20.2227,False,20.2227,20.2227,reg,366 HWBK,2017-06-09,20.2227,20.2720,False,20.2227,20.2531,reg,763 HWBK,2017-06-12,20.6173,20.6173,False,20.3953,20.5679,reg,1326 HWBK,2017-06-13,20.7855,20.7855,False,19.8947,19.9502,reg,2729 @@ -249,3 +246,6 @@ HWBK,2018-05-31,21.9997,21.9997,False,21.9997,21.9997,reg,609 HWBK,2018-06-01,22.3500,22.4499,False,22.2473,22.4000,reg,4812 HWBK,2018-06-04,22.0000,22.4500,False,21.7000,22.2001,reg,5582 HWBK,2018-06-05,22.3500,22.3502,False,21.7582,21.7582,reg,4306 +HWBK,2018-06-06,21.9500,22.4500,False,21.9500,22.4500,reg,1250 +HWBK,2018-06-07,21.9500,22.4000,False,21.9499,22.4000,reg,2894 +HWBK,2018-06-08,21.7000,22.1500,False,21.7000,22.1250,reg,574 diff --git a/company_library/HWC.csv b/company_library/HWC.csv new file mode 100644 index 00000000..e77d924b --- /dev/null +++ b/company_library/HWC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HWC,2017-06-09,49.5734,49.9657,False,48.0043,48.2004,reg,1144556 +HWC,2017-06-12,49.1811,50.4560,False,48.7888,49.8186,reg,798374 +HWC,2017-06-13,48.5437,51.9172,False,48.1024,49.3282,reg,803083 +HWC,2017-06-14,48.4456,48.4946,False,47.3178,48.2495,reg,855662 +HWC,2017-06-15,48.2985,48.7888,False,47.5630,47.8082,reg,440729 +HWC,2017-06-16,47.7101,48.2004,False,47.2688,48.0533,reg,2341254 +HWC,2017-06-19,48.1514,48.7398,False,47.8572,47.9062,reg,503268 +HWC,2017-06-20,46.4352,48.0043,False,46.3862,48.0043,reg,810223 +HWC,2017-06-21,45.3074,46.6804,False,45.1603,46.4842,reg,763678 +HWC,2017-06-22,45.1603,45.5526,False,44.8661,45.2584,reg,435503 +HWC,2017-06-23,45.0623,45.5526,False,44.9642,45.5036,reg,552452 +HWC,2017-06-26,45.4055,45.7978,False,44.9152,45.1603,reg,295784 +HWC,2017-06-27,45.6997,46.3862,False,45.5526,45.6997,reg,465282 +HWC,2017-06-28,46.7294,46.9746,False,46.0184,46.0429,reg,522678 +HWC,2017-06-29,47.8572,48.3966,False,47.6120,47.9062,reg,910722 +HWC,2017-06-30,48.0533,48.3721,False,47.4649,48.1024,reg,626325 +HWC,2017-07-05,49.0830,49.3527,False,48.1514,48.9359,reg,488054 +HWC,2017-07-06,48.4946,49.4263,False,48.3721,48.9359,reg,503403 +HWC,2017-07-07,48.8869,48.9850,False,48.1514,48.7888,reg,345173 +HWC,2017-07-10,48.6908,49.2792,False,48.2495,48.7398,reg,429717 +HWC,2017-07-11,48.8869,48.9850,False,48.0533,48.7888,reg,636227 +HWC,2017-07-12,48.9850,49.3773,False,48.5682,48.7398,reg,475610 +HWC,2017-07-13,49.2302,49.2302,False,48.5927,49.2302,reg,439564 +HWC,2017-07-14,49.0830,49.4263,False,48.3230,48.6417,reg,473656 +HWC,2017-07-17,48.8379,49.1566,False,48.5437,48.9359,reg,484124 +HWC,2017-07-18,48.7888,49.1321,False,48.2985,48.4946,reg,714130 +HWC,2017-07-19,45.6016,47.5630,False,45.4055,47.0727,reg,1754949 +HWC,2017-07-20,45.7978,45.9449,False,45.2094,45.5526,reg,1008254 +HWC,2017-07-21,45.3565,46.1900,False,44.9152,46.0920,reg,845442 +HWC,2017-07-24,45.7978,45.7978,False,45.0623,45.3074,reg,580402 +HWC,2017-07-25,46.5823,47.0236,False,46.3126,46.4842,reg,819567 +HWC,2017-07-26,45.6016,46.6313,False,45.5281,46.6313,reg,411170 +HWC,2017-07-27,45.7487,46.2572,False,45.5281,45.6997,reg,498134 +HWC,2017-07-28,45.3565,45.7487,False,45.0721,45.6016,reg,399013 +HWC,2017-07-31,45.1113,45.7487,False,45.1113,45.5526,reg,440750 +HWC,2017-08-01,45.3565,45.5036,False,44.9642,45.4545,reg,464620 +HWC,2017-08-02,45.3074,45.4545,False,44.8171,45.3565,reg,361593 +HWC,2017-08-03,44.7681,45.3565,False,44.7435,45.0623,reg,323619 +HWC,2017-08-04,45.3074,45.7978,False,44.9642,45.2094,reg,316203 +HWC,2017-08-07,45.1113,45.3565,False,44.9887,45.3565,reg,324244 +HWC,2017-08-08,45.1113,45.9939,False,44.7190,45.0623,reg,378028 +HWC,2017-08-09,44.2287,44.9152,False,44.1796,44.6210,reg,494284 +HWC,2017-08-10,42.7086,44.0325,False,42.7086,43.8364,reg,701544 +HWC,2017-08-11,42.5125,43.2480,False,42.2183,43.0028,reg,522568 +HWC,2017-08-14,43.5422,43.5912,False,43.0028,43.1499,reg,377974 +HWC,2017-08-15,42.9048,44.0816,False,42.9048,43.9345,reg,456302 +HWC,2017-08-16,42.5615,43.4441,False,42.4635,43.0519,reg,520408 +HWC,2017-08-17,42.1693,42.9293,False,42.1202,42.3654,reg,855215 +HWC,2017-08-18,42.6106,43.0028,False,41.7279,41.7770,reg,560194 +HWC,2017-08-21,43.1990,43.3951,False,42.5370,43.0519,reg,677328 +HWC,2017-08-22,43.0028,43.5912,False,42.8557,43.4441,reg,563277 +HWC,2017-08-23,42.9538,43.3461,False,42.4635,42.4635,reg,377175 +HWC,2017-08-24,43.1990,43.3951,False,42.7376,43.2480,reg,351381 +HWC,2017-08-25,43.5912,43.8854,False,43.1990,43.2970,reg,217282 +HWC,2017-08-28,43.3461,43.8364,False,43.1499,43.6893,reg,305592 +HWC,2017-08-29,42.8557,43.0764,False,42.5615,42.6106,reg,407065 +HWC,2017-08-30,43.1990,43.5912,False,42.8312,43.0028,reg,451573 +HWC,2017-08-31,43.3370,43.6565,False,43.1398,43.5342,reg,396204 +HWC,2017-09-01,43.7314,43.9779,False,43.1891,43.3863,reg,345825 +HWC,2017-09-05,41.8579,43.4849,False,41.8086,43.3863,reg,519748 +HWC,2017-09-06,41.9072,42.4742,False,41.6114,42.1538,reg,428665 +HWC,2017-09-07,40.6254,41.8086,False,40.4775,41.6607,reg,615547 +HWC,2017-09-08,41.2663,41.5621,False,40.5761,40.5761,reg,542324 +HWC,2017-09-11,42.4496,42.7454,False,41.7100,42.0551,reg,840071 +HWC,2017-09-12,43.2384,43.2877,False,42.5975,42.5975,reg,633028 +HWC,2017-09-13,43.3370,43.4603,False,42.9919,43.2877,reg,527076 +HWC,2017-09-14,42.8933,43.7314,False,42.7947,43.5342,reg,438654 +HWC,2017-09-15,43.0905,43.2384,False,42.6961,42.8933,reg,1033651 +HWC,2017-09-18,44.2245,44.3231,False,43.2384,43.2384,reg,440418 +HWC,2017-09-19,44.4710,44.8407,False,44.0766,44.0766,reg,464918 +HWC,2017-09-20,44.8161,45.0182,False,43.6821,44.3724,reg,848183 +HWC,2017-09-21,45.0626,45.3091,False,44.6189,44.8654,reg,429435 +HWC,2017-09-22,45.3091,45.4077,False,44.7175,44.9640,reg,384816 +HWC,2017-09-25,45.4570,45.7035,False,45.1612,45.1612,reg,395780 +HWC,2017-09-26,45.8021,46.2459,False,45.3584,45.7528,reg,409427 +HWC,2017-09-27,47.4784,47.8236,False,46.2459,46.5910,reg,616792 +HWC,2017-09-28,47.7743,47.9715,False,46.8128,47.4291,reg,554844 +HWC,2017-09-29,47.7743,48.3166,False,47.6756,47.6756,reg,513322 +HWC,2017-10-02,48.5631,48.6617,False,47.4784,47.6756,reg,526380 +HWC,2017-10-03,48.4645,48.8589,False,47.9222,48.7603,reg,520032 +HWC,2017-10-04,47.8729,48.5138,False,47.7496,48.4152,reg,299624 +HWC,2017-10-05,48.0701,48.4645,False,47.6678,48.0208,reg,470242 +HWC,2017-10-06,47.9715,48.6617,False,47.7496,48.3659,reg,324815 +HWC,2017-10-09,48.1194,48.1868,False,47.7249,48.0208,reg,247631 +HWC,2017-10-10,48.5138,48.6863,False,48.0208,48.2180,reg,529894 +HWC,2017-10-11,48.3659,48.8096,False,48.0701,48.5631,reg,319193 +HWC,2017-10-12,48.1194,48.5631,False,47.8729,48.4645,reg,304673 +HWC,2017-10-13,47.4784,48.4152,False,47.4784,47.8729,reg,487916 +HWC,2017-10-16,48.3166,48.6124,False,47.8236,47.8236,reg,394120 +HWC,2017-10-17,47.6263,48.4152,False,47.3305,48.3659,reg,699886 +HWC,2017-10-18,48.4645,48.8096,False,47.9239,48.8096,reg,621875 +HWC,2017-10-19,49.8943,49.9436,False,47.9222,48.1194,reg,532105 +HWC,2017-10-20,49.7464,50.7324,False,49.4505,50.5352,reg,589587 +HWC,2017-10-23,48.9082,49.5491,False,48.8343,49.5491,reg,506204 +HWC,2017-10-24,49.3519,49.6971,False,49.2533,49.2533,reg,312633 +HWC,2017-10-25,48.8096,49.4012,False,48.4645,49.4012,reg,623245 +HWC,2017-10-26,49.4998,49.5984,False,48.6124,48.8096,reg,643119 +HWC,2017-10-27,49.5984,49.9929,False,49.2040,49.4505,reg,351040 +HWC,2017-10-30,48.2673,49.3026,False,48.0701,49.3026,reg,371333 +HWC,2017-10-31,48.0701,48.7357,False,48.0208,48.3166,reg,469679 +HWC,2017-11-01,47.8729,49.0068,False,47.6756,48.5631,reg,545079 +HWC,2017-11-02,48.5631,48.9575,False,47.7743,47.9222,reg,368477 +HWC,2017-11-03,48.3166,48.7603,False,48.1194,48.5138,reg,401081 +HWC,2017-11-06,47.9715,48.4645,False,47.8729,48.1687,reg,221196 +HWC,2017-11-07,46.6403,48.3166,False,46.2459,47.8236,reg,588800 +HWC,2017-11-08,46.5910,46.6403,False,45.9994,46.2952,reg,425313 +HWC,2017-11-09,46.0487,46.7882,False,45.5310,46.0487,reg,415786 +HWC,2017-11-10,46.4431,46.8375,False,46.0487,46.1473,reg,460311 +HWC,2017-11-13,47.4291,47.5770,False,45.8021,45.9994,reg,350064 +HWC,2017-11-14,47.5277,47.8729,False,47.1826,47.1826,reg,275996 +HWC,2017-11-15,47.7249,48.0947,False,46.7389,46.8375,reg,475607 +HWC,2017-11-16,47.6263,48.1194,False,47.5031,48.0208,reg,333355 +HWC,2017-11-17,47.8729,48.0208,False,46.5910,47.2812,reg,292870 +HWC,2017-11-20,48.5138,48.5138,False,47.7249,47.9715,reg,286566 +HWC,2017-11-21,48.8096,48.8096,False,48.4645,48.7110,reg,443220 +HWC,2017-11-22,48.3166,49.1054,False,48.2673,48.8096,reg,316386 +HWC,2017-11-27,48.1687,48.5138,False,47.8729,47.9715,reg,468408 +HWC,2017-11-28,49.9436,49.9929,False,48.1687,48.4152,reg,903564 +HWC,2017-11-29,51.7185,51.7678,False,50.2394,50.2887,reg,748603 +HWC,2017-11-30,50.6338,52.6059,False,50.5845,52.0636,reg,699925 +HWC,2017-12-01,50.6831,50.7324,False,48.5138,50.7324,reg,638569 +HWC,2017-12-04,50.6732,52.5555,False,50.6286,51.6143,reg,679154 +HWC,2017-12-05,49.6330,50.9704,False,49.5339,50.9704,reg,664078 +HWC,2017-12-06,49.4349,50.1283,False,49.2367,49.5339,reg,359900 +HWC,2017-12-07,49.9797,50.3760,False,49.2367,49.3853,reg,685861 +HWC,2017-12-08,49.6330,50.2274,False,49.4101,50.2274,reg,361702 +HWC,2017-12-11,48.7414,49.5092,False,48.5928,49.4844,reg,368399 +HWC,2017-12-12,49.2367,49.8311,False,48.5482,48.9890,reg,505257 +HWC,2017-12-13,49.0881,49.7816,False,48.9395,49.0881,reg,487975 +HWC,2017-12-14,48.1965,49.4596,False,47.8993,49.2367,reg,484515 +HWC,2017-12-15,49.5339,50.3760,False,48.3132,48.3451,reg,1575573 +HWC,2017-12-18,50.2769,50.4255,False,49.6578,49.9302,reg,404421 +HWC,2017-12-19,50.2769,50.7723,False,49.3853,50.4751,reg,520254 +HWC,2017-12-20,50.1779,50.9704,False,49.8311,50.8713,reg,465243 +HWC,2017-12-21,50.8218,50.9456,False,50.1283,50.2274,reg,349557 +HWC,2017-12-22,50.2769,50.8713,False,49.9797,50.7227,reg,296679 +HWC,2017-12-26,49.9797,50.4751,False,49.7816,50.2769,reg,241141 +HWC,2017-12-27,49.7816,50.6732,False,49.7816,50.6732,reg,386338 +HWC,2017-12-28,49.9797,50.2274,False,49.6825,50.2274,reg,282081 +HWC,2017-12-29,49.0386,50.0451,False,49.0386,49.9302,reg,439416 +HWC,2018-01-02,49.6330,50.0045,False,49.0138,49.2862,reg,632736 +HWC,2018-01-03,49.6330,49.9302,False,49.1624,49.5339,reg,391878 +HWC,2018-01-04,50.1283,50.7227,False,50.0293,50.3265,reg,630480 +HWC,2018-01-05,50.8218,50.8713,False,49.9302,50.4255,reg,505349 +HWC,2018-01-08,51.1685,51.2676,False,50.3265,50.8218,reg,568643 +HWC,2018-01-09,51.5153,52.1840,False,51.3667,51.3667,reg,746616 +HWC,2018-01-10,52.6050,53.6205,False,51.5648,51.6143,reg,1052563 +HWC,2018-01-11,53.3976,53.3976,False,52.6546,52.7041,reg,595759 +HWC,2018-01-12,53.2490,54.0415,False,53.1994,53.6948,reg,534856 +HWC,2018-01-16,53.0508,53.9920,False,52.8527,53.7443,reg,615247 +HWC,2018-01-17,53.9424,54.0415,False,53.0013,53.3480,reg,651279 +HWC,2018-01-18,55.3294,55.6266,False,53.8434,53.8434,reg,1131560 +HWC,2018-01-19,55.5771,55.6266,False,55.0322,55.3294,reg,489974 +HWC,2018-01-22,55.3789,55.6761,False,54.8340,55.6761,reg,381609 +HWC,2018-01-23,54.9827,55.3294,False,54.4378,55.0817,reg,483268 +HWC,2018-01-24,54.2396,55.4285,False,54.1901,55.4285,reg,677776 +HWC,2018-01-25,54.4378,54.7350,False,53.8929,54.5864,reg,601681 +HWC,2018-01-26,54.6854,54.7350,False,53.8434,54.6359,reg,403291 +HWC,2018-01-29,54.1901,55.0074,False,54.1406,54.6854,reg,442932 +HWC,2018-01-30,53.4966,54.1901,False,53.4471,53.8434,reg,598097 +HWC,2018-01-31,53.1994,54.3139,False,53.0756,53.6452,reg,665774 +HWC,2018-02-01,54.2892,54.2892,False,50.0392,52.9022,reg,411651 +HWC,2018-02-02,53.8434,54.5368,False,53.3976,54.0415,reg,606029 +HWC,2018-02-05,51.7629,53.9424,False,51.3667,53.1994,reg,686824 +HWC,2018-02-06,52.6050,52.8032,False,49.9797,50.5246,reg,1108533 +HWC,2018-02-07,52.9022,53.2242,False,52.1097,52.3078,reg,459111 +HWC,2018-02-08,50.5989,53.6948,False,50.5741,52.9518,reg,618566 +HWC,2018-02-09,51.4162,51.7877,False,49.8064,51.3667,reg,624346 +HWC,2018-02-12,51.2181,51.9611,False,50.8713,51.6143,reg,670635 +HWC,2018-02-13,51.5153,51.7629,False,50.7227,50.9704,reg,356598 +HWC,2018-02-14,52.8032,52.9022,False,51.1190,51.1190,reg,470777 +HWC,2018-02-15,52.9518,53.1994,False,52.3728,53.0508,reg,412572 +HWC,2018-02-16,53.3976,53.4966,False,52.5555,52.6050,reg,412820 +HWC,2018-02-20,52.5060,53.7443,False,52.3574,53.1499,reg,478112 +HWC,2018-02-21,53.1499,53.7938,False,52.3247,52.6546,reg,447923 +HWC,2018-02-22,52.1592,53.5957,False,51.9611,53.2985,reg,564687 +HWC,2018-02-23,52.8032,53.0261,False,52.0106,52.9022,reg,489944 +HWC,2018-02-26,53.2985,53.3728,False,52.2088,53.1004,reg,829067 +HWC,2018-02-27,51.8125,53.8434,False,51.8125,53.0508,reg,567608 +HWC,2018-02-28,51.2181,52.5307,False,51.1685,52.1097,reg,515254 +HWC,2018-03-01,51.2181,51.8125,False,50.6237,51.1190,reg,504866 +HWC,2018-03-02,52.4522,52.6513,False,50.4119,50.7105,reg,653663 +HWC,2018-03-05,53.2485,53.4973,False,51.3076,52.0044,reg,533018 +HWC,2018-03-06,54.0447,54.1443,False,52.7508,53.4973,reg,385546 +HWC,2018-03-07,54.8410,55.1147,False,53.4973,53.4973,reg,668291 +HWC,2018-03-08,54.1940,55.3386,False,53.5471,55.0898,reg,318366 +HWC,2018-03-09,55.3884,55.4381,False,54.3931,54.9405,reg,331263 +HWC,2018-03-12,55.4879,55.6870,False,54.9654,55.3884,reg,369610 +HWC,2018-03-13,55.4381,55.8363,False,55.0400,55.6870,reg,434656 +HWC,2018-03-14,54.3931,55.8363,False,54.1194,55.4381,reg,471494 +HWC,2018-03-15,55.0400,55.0898,False,54.2935,54.6419,reg,473537 +HWC,2018-03-16,55.3884,56.1348,False,55.0400,55.0400,reg,1500091 +HWC,2018-03-19,54.5921,55.4381,False,53.9950,55.1893,reg,516754 +HWC,2018-03-20,54.3433,54.9903,False,54.2438,54.7912,reg,429678 +HWC,2018-03-21,54.1940,54.8410,False,53.9950,54.4428,reg,566693 +HWC,2018-03-22,51.9546,54.1343,False,51.8551,53.7461,reg,561341 +HWC,2018-03-23,50.1631,52.3527,False,50.0635,52.2532,reg,493675 +HWC,2018-03-26,51.9546,52.0292,False,50.0138,51.0091,reg,1286085 +HWC,2018-03-27,50.3621,52.1039,False,49.8645,52.0044,reg,496430 +HWC,2018-03-28,51.2081,51.5565,False,49.6704,50.4616,reg,484253 +HWC,2018-03-29,51.4569,51.9048,False,51.0588,51.3076,reg,450652 +HWC,2018-04-02,50.3621,51.6560,False,49.9142,51.4072,reg,631011 +HWC,2018-04-03,51.3574,51.6062,False,45.5399,45.5399,reg,776829 +HWC,2018-04-04,52.0541,52.3029,False,50.4868,50.5612,reg,588015 +HWC,2018-04-05,52.4025,52.5518,False,51.3325,52.5518,reg,317600 +HWC,2018-04-06,50.7105,52.1039,False,49.9391,51.6062,reg,584184 +HWC,2018-04-09,51.0091,52.2532,False,51.0091,51.2081,reg,524565 +HWC,2018-04-10,52.2034,52.3029,False,51.3076,51.8053,reg,573625 +HWC,2018-04-11,51.9048,52.0790,False,51.5067,51.8551,reg,322740 +HWC,2018-04-12,52.8504,53.3480,False,51.6062,52.2532,reg,353932 +HWC,2018-04-13,52.0044,53.2485,False,51.6311,53.2485,reg,372326 +HWC,2018-04-16,52.4025,52.6015,False,51.8053,52.3527,reg,298438 +HWC,2018-04-17,51.2579,52.7011,False,51.0588,52.7011,reg,650661 +HWC,2018-04-18,48.2720,50.1631,False,47.4310,50.1631,reg,2367047 +HWC,2018-04-19,48.2222,48.9687,False,47.4757,47.7743,reg,1839849 +HWC,2018-04-20,48.1227,48.7199,False,47.9983,48.1725,reg,676237 +HWC,2018-04-23,49.1180,49.1926,False,48.2222,48.2222,reg,856094 +HWC,2018-04-24,49.6156,50.0635,False,48.3218,49.4166,reg,795640 +HWC,2018-04-25,49.0185,49.5659,False,48.7696,49.4166,reg,558375 +HWC,2018-04-26,48.8692,49.4166,False,48.8194,48.8692,reg,445952 +HWC,2018-04-27,49.3668,49.6654,False,48.6203,48.6203,reg,565536 +HWC,2018-04-30,48.6203,49.6156,False,48.6203,49.6156,reg,461959 +HWC,2018-05-01,49.0185,49.2673,False,47.9734,48.3715,reg,476322 +HWC,2018-05-02,49.3171,50.0138,False,48.7199,48.7696,reg,540293 +HWC,2018-05-03,48.9189,49.3668,False,48.2720,48.9687,reg,385192 +HWC,2018-05-04,49.6156,50.3124,False,48.4710,48.6203,reg,525398 +HWC,2018-05-07,50.4616,51.0091,False,49.7152,49.8645,reg,511241 +HWC,2018-05-08,50.6856,51.2081,False,50.3124,51.1584,reg,360326 +HWC,2018-05-09,51.2081,51.6560,False,50.6109,50.9593,reg,363064 +HWC,2018-05-10,51.2081,51.3574,False,50.6109,51.1086,reg,468553 +HWC,2018-05-11,51.0588,51.5565,False,50.9593,51.3076,reg,391840 +HWC,2018-05-14,51.1584,51.4072,False,50.9095,51.3076,reg,527285 +HWC,2018-05-15,51.7058,51.9795,False,50.9095,50.9095,reg,588088 +HWC,2018-05-16,51.6560,52.1039,False,51.4072,51.7058,reg,584724 +HWC,2018-05-17,52.0044,52.1039,False,51.3076,51.5565,reg,427983 +HWC,2018-05-18,51.5565,52.2532,False,51.5316,52.2532,reg,909125 +HWC,2018-05-21,52.4025,52.7508,False,51.7058,51.7555,reg,486528 +HWC,2018-05-22,52.2532,52.7011,False,51.9546,52.4025,reg,411571 +HWC,2018-05-23,51.5067,52.2532,False,51.4072,52.1537,reg,521554 +HWC,2018-05-24,51.4072,51.5565,False,50.1631,51.5565,reg,565502 +HWC,2018-05-25,51.6062,54.7414,False,49.8147,54.7414,reg,317290 +HWC,2018-05-29,50.3124,51.1086,False,49.9142,50.9095,reg,542626 +HWC,2018-05-30,51.2579,51.6062,False,50.6109,50.7105,reg,499673 +HWC,2018-05-31,50.0138,51.4569,False,49.9142,51.2081,reg,475322 +HWC,2018-06-01,50.8100,51.6062,False,50.6607,51.0588,reg,330081 +HWC,2018-06-04,51.5500,51.6000,False,50.7500,51.0500,reg,307547 +HWC,2018-06-05,51.8500,51.9000,False,51.0500,51.3500,reg,535123 +HWC,2018-06-06,53.0000,53.0500,False,51.7750,51.9500,reg,348460 +HWC,2018-06-07,52.8500,53.2500,False,52.3000,53.0000,reg,222917 +HWC,2018-06-08,53.0000,53.3500,False,52.5500,52.8500,reg,394603 diff --git a/company_library/HWCC.csv b/company_library/HWCC.csv index 379d417f..6cb23690 100644 --- a/company_library/HWCC.csv +++ b/company_library/HWCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWCC,2017-06-06,6.7500,6.8000,False,6.7000,6.7000,reg,7607 -HWCC,2017-06-07,6.5000,6.9389,False,6.5000,6.7500,reg,11954 -HWCC,2017-06-08,6.5500,6.7000,False,6.5000,6.6000,reg,3647 HWCC,2017-06-09,6.5500,6.7000,False,6.5000,6.6500,reg,4594 HWCC,2017-06-12,6.2500,6.6500,False,6.2500,6.5000,reg,17321 HWCC,2017-06-13,6.2500,6.3500,False,6.2500,6.3000,reg,8594 @@ -249,3 +246,6 @@ HWCC,2018-05-31,8.2500,8.3000,False,8.0250,8.0500,reg,23547 HWCC,2018-06-01,8.2500,8.2999,False,8.1000,8.2000,reg,45749 HWCC,2018-06-04,8.1500,8.3000,False,8.1500,8.3000,reg,7012 HWCC,2018-06-05,8.2500,8.3000,False,8.1500,8.1500,reg,102272 +HWCC,2018-06-06,8.1500,8.2500,False,8.0500,8.2500,reg,45882 +HWCC,2018-06-07,8.3500,8.4500,False,8.1000,8.2000,reg,131723 +HWCC,2018-06-08,8.3500,8.4000,False,8.3000,8.4000,reg,85751 diff --git a/company_library/HWCPL.csv b/company_library/HWCPL.csv new file mode 100644 index 00000000..e796f7e7 --- /dev/null +++ b/company_library/HWCPL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HWCPL,2017-06-09,25.9400,25.9500,False,25.8200,25.8200,reg,1796 +HWCPL,2017-06-12,25.9400,25.9600,False,25.8013,25.8013,reg,4745 +HWCPL,2017-06-13,25.9500,25.9500,False,25.9131,25.9136,reg,2008 +HWCPL,2017-06-14,26.2902,26.3000,False,25.7600,25.7600,reg,4560 +HWCPL,2017-06-15,26.1612,26.4800,False,26.0000,26.4800,reg,3748 +HWCPL,2017-06-16,25.9501,25.9501,False,25.9501,25.9501,reg,1119 +HWCPL,2017-06-19,26.0500,26.2600,False,26.0500,26.0500,reg,4021 +HWCPL,2017-06-20,25.9241,25.9499,False,25.8618,25.9200,reg,1648 +HWCPL,2017-06-21,26.0400,26.0400,False,25.8900,25.9500,reg,2246 +HWCPL,2017-06-22,25.9860,26.0268,False,25.9800,25.9992,reg,1434 +HWCPL,2017-06-23,26.1600,26.3475,False,26.1000,26.1100,reg,3605 +HWCPL,2017-06-26,26.4699,26.4699,False,26.1900,26.2000,reg,5000 +HWCPL,2017-06-27,26.4600,26.6500,False,26.4500,26.4700,reg,23987 +HWCPL,2017-06-28,26.4701,26.6000,False,26.4701,26.6000,reg,9926 +HWCPL,2017-06-29,26.5200,26.5200,False,26.3300,26.4300,reg,3284 +HWCPL,2017-06-30,26.5691,26.5899,False,26.3410,26.4800,reg,9056 +HWCPL,2017-07-05,26.3800,26.3800,False,26.0710,26.1310,reg,2870 +HWCPL,2017-07-06,26.4000,26.4899,False,26.3400,26.4000,reg,2731 +HWCPL,2017-07-07,26.5500,26.6179,False,26.2200,26.4400,reg,15331 +HWCPL,2017-07-10,26.6300,26.6300,False,26.0501,26.5000,reg,4938 +HWCPL,2017-07-11,26.7300,26.7300,False,26.2401,26.3400,reg,1575 +HWCPL,2017-07-12,26.5300,26.5300,False,26.3200,26.4300,reg,1585 +HWCPL,2017-07-13,26.2800,26.5621,False,26.1910,26.4750,reg,2825 +HWCPL,2017-07-14,26.1800,26.5003,False,26.0610,26.3000,reg,4728 +HWCPL,2017-07-17,26.4700,26.4700,False,26.2773,26.3600,reg,1119 +HWCPL,2017-07-18,26.5491,26.5491,False,26.4400,26.4400,reg,1881 +HWCPL,2017-07-19,26.4900,26.5032,False,26.4900,26.5032,reg,1839 +HWCPL,2017-07-20,26.4300,26.4300,False,26.1600,26.1600,reg,1761 +HWCPL,2017-07-21,26.2600,26.4200,False,26.2100,26.4200,reg,2262 +HWCPL,2017-07-24,26.1000,26.1800,False,26.0000,26.1800,reg,1583 +HWCPL,2017-07-25,26.1300,26.1300,False,26.0400,26.0400,reg,1544 +HWCPL,2017-07-26,26.0000,26.1100,False,25.9000,25.9200,reg,4801 +HWCPL,2017-07-27,26.0199,26.0199,False,25.8700,25.9676,reg,4493 +HWCPL,2017-07-28,26.0000,26.1700,False,25.8500,25.8500,reg,5070 +HWCPL,2017-07-31,26.2500,26.2500,False,25.9001,25.9001,reg,7115 +HWCPL,2017-08-01,26.4912,26.4912,False,26.3200,26.3200,reg,4648 +HWCPL,2017-08-02,26.2700,26.2912,False,26.2600,26.2912,reg,3926 +HWCPL,2017-08-03,26.2700,26.4100,False,25.9700,25.9700,reg,2309 +HWCPL,2017-08-04,26.2900,26.2900,False,26.2500,26.2500,reg,2334 +HWCPL,2017-08-07,26.1511,26.2500,False,26.0839,26.2200,reg,7078 +HWCPL,2017-08-08,26.1200,26.1319,False,25.9500,25.9500,reg,5289 +HWCPL,2017-08-09,25.9865,26.1600,False,25.9500,26.1100,reg,6805 +HWCPL,2017-08-10,25.9000,26.2800,False,25.9000,25.9900,reg,6564 +HWCPL,2017-08-11,26.2400,26.4099,False,25.9100,25.9100,reg,10246 +HWCPL,2017-08-14,26.3415,26.3415,False,26.1500,26.1500,reg,3106 +HWCPL,2017-08-15,26.4300,26.5000,False,26.2500,26.5000,reg,5629 +HWCPL,2017-08-16,26.2699,26.4499,False,26.2401,26.2715,reg,4347 +HWCPL,2017-08-17,25.9810,26.2699,False,25.9000,26.1000,reg,8030 +HWCPL,2017-08-18,25.9300,26.0000,False,25.8077,25.9400,reg,14037 +HWCPL,2017-08-21,25.9600,26.1700,False,25.9000,25.9900,reg,2252 +HWCPL,2017-08-22,26.1500,26.2700,False,26.0501,26.2700,reg,5377 +HWCPL,2017-08-23,26.1100,26.2400,False,25.9201,26.0500,reg,5300 +HWCPL,2017-08-24,26.2601,26.2700,False,26.1200,26.1200,reg,1517 +HWCPL,2017-08-25,26.1401,26.2800,False,26.1401,26.2500,reg,6426 +HWCPL,2017-08-28,25.9101,26.0900,False,25.9101,26.0900,reg,889 +HWCPL,2017-08-29,26.2400,26.3000,False,25.9900,25.9900,reg,7210 +HWCPL,2017-08-30,26.0500,26.1084,False,26.0200,26.1000,reg,4812 +HWCPL,2017-08-31,26.0799,26.1572,False,26.0500,26.0500,reg,4413 +HWCPL,2017-09-01,26.1000,26.1500,False,26.0901,26.1500,reg,1833 +HWCPL,2017-09-05,25.9500,26.3400,False,25.7865,26.3400,reg,13623 +HWCPL,2017-09-06,26.0000,26.1000,False,25.8062,26.1000,reg,2335 +HWCPL,2017-09-07,25.8400,25.9500,False,25.8100,25.9500,reg,4176 +HWCPL,2017-09-08,25.7964,25.9778,False,25.7800,25.7800,reg,4277 +HWCPL,2017-09-11,26.0600,26.2300,False,25.7877,25.9000,reg,10751 +HWCPL,2017-09-12,26.0900,26.2000,False,26.0000,26.2000,reg,1986 +HWCPL,2017-09-13,25.8300,26.0720,False,25.8200,26.0000,reg,7498 +HWCPL,2017-09-14,25.9983,26.0786,False,25.8000,25.8000,reg,3844 +HWCPL,2017-09-15,26.1000,26.1699,False,25.8579,26.0100,reg,14846 +HWCPL,2017-09-18,25.8701,26.1599,False,25.8600,26.1000,reg,6967 +HWCPL,2017-09-19,25.7500,26.1338,False,25.7400,25.9100,reg,15892 +HWCPL,2017-09-20,25.9200,25.9200,False,25.6617,25.7000,reg,2569 +HWCPL,2017-09-21,25.8323,25.9498,False,25.8000,25.8100,reg,10327 +HWCPL,2017-09-22,25.9900,26.0700,False,25.7600,25.7600,reg,5348 +HWCPL,2017-09-25,25.8700,25.9100,False,25.6000,25.8700,reg,5357 +HWCPL,2017-09-26,25.8600,25.9399,False,25.8000,25.8100,reg,5452 +HWCPL,2017-09-27,25.8300,25.9200,False,25.7500,25.8200,reg,4121 +HWCPL,2017-09-28,25.7100,25.8499,False,25.6776,25.6800,reg,15589 +HWCPL,2017-09-29,25.6400,25.7790,False,25.5600,25.6500,reg,11097 +HWCPL,2017-10-02,25.5600,25.7800,False,25.5499,25.6000,reg,18012 +HWCPL,2017-10-03,25.6401,25.7500,False,25.6300,25.6300,reg,2919 +HWCPL,2017-10-04,25.6300,25.6790,False,25.5600,25.5600,reg,3795 +HWCPL,2017-10-05,25.7900,25.7900,False,25.6600,25.6800,reg,3565 +HWCPL,2017-10-06,25.4000,25.7300,False,25.3700,25.7300,reg,14893 +HWCPL,2017-10-09,25.2300,25.6000,False,25.1200,25.3701,reg,24965 +HWCPL,2017-10-10,25.3600,25.5800,False,25.2700,25.2900,reg,9430 +HWCPL,2017-10-11,25.6700,25.6700,False,25.3100,25.3400,reg,15529 +HWCPL,2017-10-12,25.8400,25.9600,False,25.4700,25.4700,reg,10252 +HWCPL,2017-10-13,25.9600,25.9600,False,25.7800,25.7800,reg,1004 +HWCPL,2017-10-16,26.0462,26.0462,False,25.8523,25.8523,reg,7058 +HWCPL,2017-10-17,26.1500,26.1700,False,25.8277,25.8700,reg,3743 +HWCPL,2017-10-18,26.1773,26.1773,False,26.0985,26.0985,reg,1278 +HWCPL,2017-10-19,26.2500,26.3035,False,25.9100,25.9100,reg,11886 +HWCPL,2017-10-20,26.3500,26.4699,False,26.0100,26.1500,reg,9044 +HWCPL,2017-10-23,26.1050,26.4500,False,25.9500,26.3200,reg,6099 +HWCPL,2017-10-24,26.1728,26.3700,False,25.9600,26.1500,reg,3477 +HWCPL,2017-10-25,26.3300,26.3300,False,25.7100,25.9500,reg,4517 +HWCPL,2017-10-26,25.8500,25.8500,False,25.8500,25.8500,reg,405 +HWCPL,2017-10-27,25.8100,26.1507,False,25.7233,25.7800,reg,6139 +HWCPL,2017-10-30,26.1501,26.1501,False,25.8200,25.8200,reg,5581 +HWCPL,2017-10-31,26.1650,26.4300,False,26.0000,26.1500,reg,7386 +HWCPL,2017-11-01,26.2200,26.2400,False,25.9879,26.1200,reg,5872 +HWCPL,2017-11-02,26.4900,26.5000,False,25.8650,26.1500,reg,8894 +HWCPL,2017-11-03,26.2100,26.3200,False,26.0600,26.3200,reg,2737 +HWCPL,2017-11-06,26.3642,26.4500,False,26.0000,26.0000,reg,5192 +HWCPL,2017-11-07,26.2500,26.4800,False,26.0501,26.1600,reg,8069 +HWCPL,2017-11-08,26.3593,26.6700,False,26.2100,26.2100,reg,40083 +HWCPL,2017-11-09,26.2423,26.6300,False,26.2100,26.4200,reg,4293 +HWCPL,2017-11-10,26.3400,26.5700,False,26.0818,26.1400,reg,4019 +HWCPL,2017-11-13,26.2870,26.3500,False,26.2870,26.3500,reg,1240 +HWCPL,2017-11-14,26.0391,26.3500,False,26.0391,26.3500,reg,4893 +HWCPL,2017-11-15,26.1200,26.4180,False,26.0700,26.0700,reg,2953 +HWCPL,2017-11-16,26.2400,26.3278,False,26.0400,26.0400,reg,2640 +HWCPL,2017-11-17,26.2760,26.4600,False,26.0800,26.0800,reg,4958 +HWCPL,2017-11-20,26.2301,26.3800,False,26.2100,26.2100,reg,2614 +HWCPL,2017-11-21,26.2500,26.3700,False,26.2300,26.2300,reg,4123 +HWCPL,2017-11-22,26.2500,26.4100,False,26.0600,26.1400,reg,1787 +HWCPL,2017-11-27,26.3574,26.3574,False,26.1400,26.1807,reg,1275 +HWCPL,2017-11-28,26.2500,26.3800,False,26.2400,26.3200,reg,2257 +HWCPL,2017-11-29,26.2800,26.2800,False,26.1100,26.2500,reg,5775 +HWCPL,2017-11-30,25.8500,26.1500,False,25.8500,26.0800,reg,3199 +HWCPL,2017-12-01,25.8700,26.0200,False,25.8500,26.0200,reg,2612 +HWCPL,2017-12-04,25.9600,26.0000,False,25.8518,26.0000,reg,2240 +HWCPL,2017-12-05,25.8234,25.8954,False,25.6400,25.8400,reg,8382 +HWCPL,2017-12-06,25.7900,25.8700,False,25.5900,25.5900,reg,4084 +HWCPL,2017-12-07,25.8100,25.8800,False,25.7100,25.7200,reg,3836 +HWCPL,2017-12-08,25.9200,26.1600,False,25.7200,25.7200,reg,2744 +HWCPL,2017-12-11,25.8000,25.9400,False,25.7300,25.7300,reg,7926 +HWCPL,2017-12-12,25.9800,25.9800,False,25.7100,25.7100,reg,2517 +HWCPL,2017-12-13,26.0500,26.2200,False,25.8000,25.9700,reg,6846 +HWCPL,2017-12-14,26.2400,26.2400,False,25.9200,25.9200,reg,1398 +HWCPL,2017-12-15,25.8300,26.3000,False,25.8300,26.3000,reg,13334 +HWCPL,2017-12-18,25.9200,26.0003,False,25.8325,26.0003,reg,2417 +HWCPL,2017-12-19,26.0700,26.0700,False,25.8500,25.8500,reg,5231 +HWCPL,2017-12-20,26.1900,26.2200,False,25.9600,25.9600,reg,5086 +HWCPL,2017-12-21,25.9500,26.0100,False,25.8428,26.0100,reg,13331 +HWCPL,2017-12-22,25.9200,25.9200,False,25.8500,25.8500,reg,1366 +HWCPL,2017-12-26,25.7000,25.8048,False,25.6000,25.8000,reg,17388 +HWCPL,2017-12-27,25.8500,25.8899,False,25.6500,25.6500,reg,3240 +HWCPL,2017-12-28,25.9800,26.0000,False,25.7600,25.7600,reg,10522 +HWCPL,2017-12-29,26.0701,26.0830,False,25.9000,25.9000,reg,8416 +HWCPL,2018-01-02,25.7434,26.0000,False,25.6700,26.0000,reg,6499 +HWCPL,2018-01-03,25.6000,25.7500,False,25.6000,25.6700,reg,11796 +HWCPL,2018-01-04,25.8800,25.9800,False,25.5100,25.5100,reg,11985 +HWCPL,2018-01-05,25.9020,25.9900,False,25.8100,25.8100,reg,5056 +HWCPL,2018-01-08,25.8700,25.9900,False,25.8100,25.8700,reg,11405 +HWCPL,2018-01-09,25.8801,25.9399,False,25.8200,25.9100,reg,4739 +HWCPL,2018-01-10,25.8490,25.9700,False,25.8000,25.9100,reg,11466 +HWCPL,2018-01-11,25.7700,26.1200,False,25.6900,25.8200,reg,7387 +HWCPL,2018-01-12,25.7100,25.8399,False,25.7100,25.8140,reg,5355 +HWCPL,2018-01-16,25.7467,25.8500,False,25.5900,25.6500,reg,12144 +HWCPL,2018-01-17,25.7250,25.7500,False,25.6800,25.6800,reg,7634 +HWCPL,2018-01-18,25.9201,25.9800,False,25.6500,25.7300,reg,30777 +HWCPL,2018-01-19,25.7000,25.8500,False,25.6700,25.8500,reg,7381 +HWCPL,2018-01-22,25.7000,25.7406,False,25.5500,25.5500,reg,5538 +HWCPL,2018-01-23,25.7500,25.7739,False,25.6700,25.6700,reg,6653 +HWCPL,2018-01-24,25.7800,25.8100,False,25.7000,25.7000,reg,19801 +HWCPL,2018-01-25,26.0000,26.0000,False,25.7000,25.7800,reg,3507 +HWCPL,2018-01-26,26.0000,26.0700,False,25.7000,25.8100,reg,19002 +HWCPL,2018-01-29,26.2500,26.2500,False,25.8305,26.0000,reg,22553 +HWCPL,2018-01-30,26.0401,26.5400,False,26.0401,26.1501,reg,58509 +HWCPL,2018-01-31,26.1000,26.2700,False,26.0400,26.0400,reg,28552 +HWCPL,2018-02-01,26.0600,26.3400,False,26.0600,26.2300,reg,5614 +HWCPL,2018-02-02,25.9000,26.0050,False,25.8700,25.9200,reg,4455 +HWCPL,2018-02-05,25.7300,26.0800,False,25.7000,25.9400,reg,4950 +HWCPL,2018-02-06,25.9500,25.9500,False,25.7300,25.7300,reg,3944 +HWCPL,2018-02-07,25.8000,25.9000,False,25.7300,25.7900,reg,6481 +HWCPL,2018-02-08,25.7000,25.7900,False,25.6200,25.7900,reg,10236 +HWCPL,2018-02-09,25.8300,25.9000,False,25.5301,25.7000,reg,11330 +HWCPL,2018-02-12,25.6500,26.2100,False,25.6400,25.7800,reg,2197 +HWCPL,2018-02-13,25.5200,25.8937,False,25.5200,25.6600,reg,3453 +HWCPL,2018-02-14,25.8000,25.9195,False,25.6106,25.9100,reg,4428 +HWCPL,2018-02-15,25.7600,25.8100,False,25.7300,25.7320,reg,3172 +HWCPL,2018-02-16,25.5800,25.6900,False,25.4600,25.6600,reg,2175 +HWCPL,2018-02-20,25.2700,25.4811,False,25.2562,25.4800,reg,4558 +HWCPL,2018-02-21,25.3542,25.5000,False,25.3500,25.3500,reg,6038 +HWCPL,2018-02-22,25.3100,25.3800,False,25.2700,25.3200,reg,20103 +HWCPL,2018-02-23,25.4000,25.4500,False,25.3600,25.3700,reg,16647 +HWCPL,2018-02-26,25.3350,25.4700,False,25.2100,25.4000,reg,17008 +HWCPL,2018-02-27,25.4200,25.4600,False,25.3000,25.4500,reg,8965 +HWCPL,2018-02-28,25.0600,25.2400,False,25.0000,25.2400,reg,10190 +HWCPL,2018-03-01,25.1100,25.2950,False,25.0000,25.0000,reg,17079 +HWCPL,2018-03-02,25.0900,25.2580,False,25.0900,25.1100,reg,9766 +HWCPL,2018-03-05,25.1000,25.1100,False,25.0001,25.0800,reg,11327 +HWCPL,2018-03-06,25.0600,25.2100,False,25.0400,25.1000,reg,7932 +HWCPL,2018-03-07,25.1100,25.2390,False,25.0500,25.0600,reg,12525 +HWCPL,2018-03-08,25.2900,25.2900,False,25.1100,25.1100,reg,8549 +HWCPL,2018-03-09,25.2900,25.3782,False,25.1210,25.2000,reg,4660 +HWCPL,2018-03-12,25.3300,25.3368,False,25.1700,25.1700,reg,2537 +HWCPL,2018-03-13,25.3200,25.3700,False,25.1900,25.2940,reg,9039 +HWCPL,2018-03-14,25.3856,25.4700,False,25.1100,25.3300,reg,4276 +HWCPL,2018-03-15,25.3890,25.6200,False,25.3500,25.4900,reg,3279 +HWCPL,2018-03-16,25.5300,25.5400,False,25.3487,25.5400,reg,6846 +HWCPL,2018-03-19,25.3900,25.4400,False,25.3500,25.4400,reg,2157 +HWCPL,2018-03-20,25.2766,25.3500,False,25.2435,25.3500,reg,2992 +HWCPL,2018-03-21,25.3480,25.4400,False,25.1900,25.2600,reg,3506 +HWCPL,2018-03-22,25.1735,25.3000,False,25.1735,25.3000,reg,991 +HWCPL,2018-03-23,25.2100,25.3999,False,25.2100,25.3900,reg,6414 +HWCPL,2018-03-26,25.2800,25.3500,False,25.1700,25.2003,reg,6324 +HWCPL,2018-03-27,25.2500,25.3245,False,25.2499,25.2531,reg,6234 +HWCPL,2018-03-28,25.3000,25.3600,False,25.2500,25.2500,reg,2476 +HWCPL,2018-03-29,25.3600,25.4537,False,25.3500,25.4537,reg,3620 +HWCPL,2018-04-02,25.3500,25.6700,False,25.3500,25.6700,reg,7318 +HWCPL,2018-04-03,25.3501,25.5500,False,25.3500,25.5500,reg,4792 +HWCPL,2018-04-04,25.3500,25.4000,False,25.3023,25.3400,reg,2633 +HWCPL,2018-04-05,25.4600,25.4600,False,25.1927,25.4086,reg,2680 +HWCPL,2018-04-06,25.3740,25.4276,False,25.3400,25.4276,reg,1271 +HWCPL,2018-04-09,25.3700,25.4390,False,25.3500,25.3900,reg,2671 +HWCPL,2018-04-10,25.3950,25.4007,False,25.3501,25.4007,reg,3133 +HWCPL,2018-04-11,25.3450,25.4232,False,25.3000,25.4232,reg,3328 +HWCPL,2018-04-12,25.4090,25.4485,False,25.3000,25.3994,reg,4506 +HWCPL,2018-04-13,25.3600,25.4100,False,25.2500,25.2670,reg,2983 +HWCPL,2018-04-16,25.3000,25.3794,False,25.2600,25.2700,reg,1344 +HWCPL,2018-04-17,25.3045,25.3300,False,25.3000,25.3300,reg,5535 +HWCPL,2018-04-18,25.2600,25.4150,False,25.2600,25.2600,reg,1813 +HWCPL,2018-04-19,25.2000,25.3600,False,25.2000,25.2500,reg,3476 +HWCPL,2018-04-20,25.2000,25.2900,False,25.1600,25.1600,reg,4410 +HWCPL,2018-04-23,25.1500,25.2360,False,25.0800,25.1800,reg,8740 +HWCPL,2018-04-24,25.2600,25.2800,False,25.0811,25.1100,reg,2332 +HWCPL,2018-04-25,25.1316,25.1800,False,25.1000,25.1400,reg,1785 +HWCPL,2018-04-26,25.2500,25.2500,False,25.1000,25.1200,reg,6448 +HWCPL,2018-04-27,25.1900,25.2700,False,25.1000,25.1600,reg,2943 +HWCPL,2018-04-30,25.2600,25.3700,False,25.1200,25.3700,reg,2510 +HWCPL,2018-05-01,25.2300,25.2740,False,25.2300,25.2740,reg,1255 +HWCPL,2018-05-02,25.2600,25.3900,False,25.1300,25.1400,reg,9600 +HWCPL,2018-05-03,25.2100,25.2905,False,25.2000,25.2905,reg,834 +HWCPL,2018-05-04,25.3300,25.4866,False,25.1500,25.1500,reg,2036 +HWCPL,2018-05-07,25.2300,25.3000,False,25.2000,25.2000,reg,6495 +HWCPL,2018-05-08,25.2225,25.2500,False,25.1300,25.2000,reg,7818 +HWCPL,2018-05-09,25.2100,25.2786,False,25.1500,25.1600,reg,5782 +HWCPL,2018-05-10,25.5400,25.5500,False,25.1500,25.1900,reg,14804 +HWCPL,2018-05-11,25.5400,25.5470,False,25.3100,25.4000,reg,7770 +HWCPL,2018-05-14,25.5670,25.5700,False,25.3540,25.4500,reg,6204 +HWCPL,2018-05-15,25.4112,25.5336,False,25.3100,25.4100,reg,10262 +HWCPL,2018-05-16,25.6000,25.6700,False,25.3000,25.3000,reg,6291 +HWCPL,2018-05-17,25.4500,25.4996,False,25.4100,25.4100,reg,3760 +HWCPL,2018-05-18,25.5210,25.5970,False,25.3300,25.4000,reg,9718 +HWCPL,2018-05-21,25.4320,25.5400,False,25.3600,25.5100,reg,7829 +HWCPL,2018-05-22,25.3800,25.5100,False,25.3200,25.5100,reg,5137 +HWCPL,2018-05-23,25.4900,25.5100,False,25.3200,25.4000,reg,14588 +HWCPL,2018-05-24,25.5633,25.6000,False,25.3300,25.3400,reg,7508 +HWCPL,2018-05-25,25.7390,25.7400,False,25.3500,25.4000,reg,9521 +HWCPL,2018-05-29,25.3000,25.7400,False,25.2001,25.5000,reg,11877 +HWCPL,2018-05-30,25.4000,25.4250,False,25.3200,25.3727,reg,5118 +HWCPL,2018-05-31,25.1000,25.1500,False,25.0300,25.1500,reg,9235 +HWCPL,2018-06-01,25.1100,25.1500,False,25.0700,25.0700,reg,6799 +HWCPL,2018-06-04,25.1900,25.1900,False,25.0800,25.1100,reg,3829 +HWCPL,2018-06-05,25.2500,25.2800,False,25.1000,25.1200,reg,10478 +HWCPL,2018-06-06,25.3900,25.4500,False,25.2500,25.2500,reg,12318 +HWCPL,2018-06-07,25.3900,25.4000,False,25.2600,25.3000,reg,5778 +HWCPL,2018-06-08,25.3400,25.4000,False,25.2600,25.3900,reg,4997 diff --git a/company_library/HWKN.csv b/company_library/HWKN.csv index 0550c595..9dc5be2b 100644 --- a/company_library/HWKN.csv +++ b/company_library/HWKN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWKN,2017-06-06,46.2011,46.7866,False,44.5912,45.8109,reg,25732 -HWKN,2017-06-07,46.5914,46.7378,False,46.1524,46.3963,reg,16485 -HWKN,2017-06-08,47.9575,48.5917,False,46.1036,46.1036,reg,27442 HWKN,2017-06-09,48.5917,49.4211,False,47.8599,48.0550,reg,36300 HWKN,2017-06-12,48.2990,49.1528,False,47.9087,48.6405,reg,24495 HWKN,2017-06-13,48.0063,48.7381,False,47.6160,48.2502,reg,18319 @@ -249,3 +246,6 @@ HWKN,2018-05-31,31.3500,34.5000,False,31.2500,34.5000,reg,49807 HWKN,2018-06-01,31.1000,32.0000,False,31.0500,31.3500,reg,57307 HWKN,2018-06-04,32.6500,32.9000,False,31.2000,31.2000,reg,36698 HWKN,2018-06-05,33.8500,34.0000,False,33.0000,33.2500,reg,28410 +HWKN,2018-06-06,34.2000,34.3500,False,33.3500,34.0500,reg,33637 +HWKN,2018-06-07,35.5000,35.8000,False,34.4000,34.5000,reg,38959 +HWKN,2018-06-08,36.0500,36.3000,False,35.6000,35.8000,reg,38613 diff --git a/company_library/HX.csv b/company_library/HX.csv index a750a7f1..b8648e50 100644 --- a/company_library/HX.csv +++ b/company_library/HX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HX,2017-06-06,15.0000,15.0000,True,15.0000,15.0000,reg,0 -HX,2017-06-07,15.0000,15.0000,True,15.0000,15.0000,reg,0 -HX,2017-06-08,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-09,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-12,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-13,15.0000,15.0000,True,15.0000,15.0000,reg,0 @@ -249,3 +246,6 @@ HX,2018-05-31,11.8200,12.0750,False,11.7200,12.0700,reg,29158 HX,2018-06-01,11.5300,11.6800,False,11.2200,11.4500,reg,49850 HX,2018-06-04,12.1000,12.1000,False,11.6000,11.6250,reg,60903 HX,2018-06-05,11.9200,12.1895,False,11.8000,12.1800,reg,19450 +HX,2018-06-06,12.0000,12.0100,False,11.8717,11.9000,reg,62782 +HX,2018-06-07,12.0000,12.1000,False,11.8300,11.8300,reg,62723 +HX,2018-06-08,12.2500,12.2700,False,11.9200,12.0100,reg,124265 diff --git a/company_library/HYAC.csv b/company_library/HYAC.csv index 343698e9..300de444 100644 --- a/company_library/HYAC.csv +++ b/company_library/HYAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYAC,2017-06-06,9.8500,9.8500,True,9.8500,9.8500,reg,0 -HYAC,2017-06-07,9.8500,9.8500,True,9.8500,9.8500,reg,0 -HYAC,2017-06-08,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-09,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-12,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-13,9.8500,9.8500,True,9.8500,9.8500,reg,0 @@ -249,3 +246,6 @@ HYAC,2018-05-31,9.6300,9.6300,False,9.6300,9.6300,reg,109566 HYAC,2018-06-01,9.6300,9.6500,False,9.6300,9.6500,reg,264210 HYAC,2018-06-04,9.6500,9.6600,False,9.6500,9.6500,reg,4000 HYAC,2018-06-05,9.7800,9.7800,False,9.7200,9.7500,reg,33778 +HYAC,2018-06-06,9.7932,9.8000,False,9.7800,9.7800,reg,102751 +HYAC,2018-06-07,9.8000,9.8000,False,9.7800,9.7800,reg,50328 +HYAC,2018-06-08,9.8000,9.8000,False,9.8000,9.8000,reg,405 diff --git a/company_library/HYACU.csv b/company_library/HYACU.csv index beff792f..749d0b92 100644 --- a/company_library/HYACU.csv +++ b/company_library/HYACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYACU,2017-06-06,10.0700,10.0700,True,10.0700,10.0700,reg,0 -HYACU,2017-06-07,10.0700,10.0700,True,10.0700,10.0700,reg,0 -HYACU,2017-06-08,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-09,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-12,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-13,10.0700,10.0700,True,10.0700,10.0700,reg,0 @@ -249,3 +246,6 @@ HYACU,2018-05-31,10.1400,10.1400,False,10.1400,10.1400,reg,0 HYACU,2018-06-01,10.0100,10.0100,False,10.0000,10.0000,reg,14882 HYACU,2018-06-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 HYACU,2018-06-05,10.0100,10.0100,False,10.0100,10.0100,reg,0 +HYACU,2018-06-06,10.1000,10.2000,False,10.1000,10.2000,reg,102030 +HYACU,2018-06-07,10.2000,10.2500,False,10.1100,10.1100,reg,60059 +HYACU,2018-06-08,10.2300,10.2500,False,10.2000,10.2000,reg,52100 diff --git a/company_library/HYACW.csv b/company_library/HYACW.csv index 59df6777..fd2133ec 100644 --- a/company_library/HYACW.csv +++ b/company_library/HYACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYACW,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 -HYACW,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 -HYACW,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-09,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-12,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-13,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -249,3 +246,6 @@ HYACW,2018-05-31,0.8300,0.8300,False,0.8300,0.8300,reg,0 HYACW,2018-06-01,0.8000,0.8000,False,0.7400,0.7400,reg,145049 HYACW,2018-06-04,0.8100,0.8100,False,0.8100,0.8100,reg,11899 HYACW,2018-06-05,0.8900,0.8900,False,0.7600,0.7600,reg,9991 +HYACW,2018-06-06,0.8700,0.8700,False,0.8500,0.8500,reg,101000 +HYACW,2018-06-07,0.8900,0.8900,False,0.8900,0.8900,reg,391 +HYACW,2018-06-08,0.8900,0.8900,False,0.8900,0.8900,reg,0 diff --git a/company_library/HYGS.csv b/company_library/HYGS.csv index 3a26ad26..be17b037 100644 --- a/company_library/HYGS.csv +++ b/company_library/HYGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYGS,2017-06-06,7.7000,8.0000,False,7.7000,7.9000,reg,65625 -HYGS,2017-06-07,7.0250,7.7750,False,7.0000,7.7000,reg,90971 -HYGS,2017-06-08,8.9500,9.2500,False,8.0000,8.0500,reg,812077 HYGS,2017-06-09,8.9500,9.6000,False,8.7000,9.0000,reg,457541 HYGS,2017-06-12,9.3500,9.5500,False,8.8500,9.1000,reg,163640 HYGS,2017-06-13,9.9500,9.9500,False,9.3000,9.3500,reg,268870 @@ -249,3 +246,6 @@ HYGS,2018-05-31,8.1000,8.3000,False,8.0500,8.1500,reg,64997 HYGS,2018-06-01,8.0500,8.2000,False,7.8500,8.1500,reg,23622 HYGS,2018-06-04,7.8545,8.0500,False,7.8256,8.0000,reg,40665 HYGS,2018-06-05,7.7000,7.9000,False,7.6500,7.8000,reg,47213 +HYGS,2018-06-06,7.6000,7.7500,False,7.6000,7.6500,reg,14064 +HYGS,2018-06-07,7.5000,7.6750,False,7.5000,7.6000,reg,31598 +HYGS,2018-06-08,7.5000,7.5502,False,7.4550,7.5000,reg,18246 diff --git a/company_library/HYH.csv b/company_library/HYH.csv new file mode 100644 index 00000000..5e036568 --- /dev/null +++ b/company_library/HYH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +HYH,2017-06-08,37.8800,37.9400,False,36.3200,36.5000,reg,444123 +HYH,2017-06-09,38.0900,38.6000,False,37.4800,37.9100,reg,341949 +HYH,2017-06-12,39.2300,39.2500,False,37.7600,38.0500,reg,820462 +HYH,2017-06-13,39.8100,39.9800,False,38.8600,39.3100,reg,605844 +HYH,2017-06-14,39.0800,39.9800,False,38.9700,39.9800,reg,329847 +HYH,2017-06-15,38.8400,39.0800,False,38.6300,38.7100,reg,342090 +HYH,2017-06-16,38.6100,39.0300,False,38.3200,38.5900,reg,578072 +HYH,2017-06-19,38.8000,39.0300,False,38.3600,38.8500,reg,250673 +HYH,2017-06-20,38.1900,38.7809,False,38.1900,38.7200,reg,154879 +HYH,2017-06-21,38.2800,38.3500,False,37.9700,38.2900,reg,241538 +HYH,2017-06-22,38.8800,38.9000,False,38.2400,38.2700,reg,260773 +HYH,2017-06-23,39.7300,39.7700,False,38.1200,38.7600,reg,852649 +HYH,2017-06-26,39.9300,40.0900,False,39.5400,39.8300,reg,252619 +HYH,2017-06-27,39.4500,40.0000,False,39.3700,39.9200,reg,416045 +HYH,2017-06-28,40.5900,40.9700,False,39.7900,39.7900,reg,304785 +HYH,2017-06-29,39.6300,40.6600,False,39.2800,40.6600,reg,296759 +HYH,2017-06-30,39.2800,39.8200,False,39.2600,39.7700,reg,240056 +HYH,2017-07-05,38.9400,39.3300,False,38.6800,39.3300,reg,195138 +HYH,2017-07-06,38.3500,38.8800,False,38.2200,38.6500,reg,194288 +HYH,2017-07-07,39.2900,39.3700,False,38.4600,38.4600,reg,256594 +HYH,2017-07-10,39.2600,39.3500,False,38.7068,39.1500,reg,260708 +HYH,2017-07-11,38.9200,39.3200,False,38.8000,39.3200,reg,547191 +HYH,2017-07-12,39.0000,39.6300,False,38.9900,39.1800,reg,190523 +HYH,2017-07-13,38.7900,39.0700,False,38.4400,38.9900,reg,234687 +HYH,2017-07-14,39.3600,39.6100,False,38.7800,38.7800,reg,278795 +HYH,2017-07-17,39.4200,39.5300,False,39.1300,39.3500,reg,112094 +HYH,2017-07-18,39.5500,39.5800,False,38.9600,39.3900,reg,317073 +HYH,2017-07-19,40.3000,40.6900,False,39.6100,39.6800,reg,258936 +HYH,2017-07-20,40.6200,40.7900,False,40.2000,40.3700,reg,220411 +HYH,2017-07-21,39.4400,40.8300,False,39.4000,40.7800,reg,251738 +HYH,2017-07-24,39.5900,39.8600,False,39.4000,39.4300,reg,284238 +HYH,2017-07-25,40.2900,40.4400,False,39.6100,39.7900,reg,273172 +HYH,2017-07-26,40.1500,40.4500,False,39.4610,40.3000,reg,222847 +HYH,2017-07-27,40.3800,40.6000,False,39.7650,40.1900,reg,403559 +HYH,2017-07-28,40.2400,40.4950,False,40.0400,40.2000,reg,341923 +HYH,2017-07-31,40.2200,40.3600,False,39.8600,40.2500,reg,641977 +HYH,2017-08-01,39.8900,40.4200,False,39.4500,40.4000,reg,373184 +HYH,2017-08-02,41.6800,41.9000,False,39.6600,40.7100,reg,1012472 +HYH,2017-08-03,42.5400,43.7800,False,41.6500,42.0000,reg,1392734 +HYH,2017-08-04,42.6100,42.9600,False,42.3550,42.5400,reg,490418 +HYH,2017-08-07,42.4700,42.8100,False,42.4300,42.5900,reg,404315 +HYH,2017-08-08,42.0400,42.6800,False,41.8900,42.4100,reg,460557 +HYH,2017-08-09,42.0500,42.2500,False,41.4500,41.7700,reg,266089 +HYH,2017-08-10,41.2700,42.0000,False,41.2500,41.8400,reg,387049 +HYH,2017-08-11,41.3100,41.5500,False,40.8300,40.9600,reg,274902 +HYH,2017-08-14,41.9000,41.9900,False,41.5000,41.6200,reg,196028 +HYH,2017-08-15,42.3000,42.5400,False,41.7400,41.9500,reg,271289 +HYH,2017-08-16,42.8500,42.9300,False,42.3600,42.4100,reg,331295 +HYH,2017-08-17,42.4000,42.8700,False,42.3900,42.5700,reg,381412 +HYH,2017-08-18,42.5300,42.8200,False,42.0800,42.1000,reg,251460 +HYH,2017-08-21,42.5800,42.8700,False,42.1000,42.5000,reg,298751 +HYH,2017-08-22,43.5400,43.5900,False,42.7400,42.7800,reg,336055 +HYH,2017-08-23,43.0500,43.5250,False,42.9600,43.2000,reg,239763 +HYH,2017-08-24,43.3900,43.4400,False,42.8600,43.1500,reg,147656 +HYH,2017-08-25,43.5400,43.7600,False,43.4000,43.5800,reg,175944 +HYH,2017-08-28,44.0000,44.0800,False,43.4200,43.6300,reg,351114 +HYH,2017-08-29,44.3800,44.4400,False,43.6600,43.7500,reg,367518 +HYH,2017-08-30,44.4300,44.5300,False,44.1500,44.3700,reg,317161 +HYH,2017-08-31,45.2900,45.3000,False,44.5000,44.5000,reg,401634 +HYH,2017-09-01,45.3000,45.4900,False,45.1900,45.3900,reg,198313 +HYH,2017-09-05,45.3100,45.6100,False,44.8500,45.2000,reg,399729 +HYH,2017-09-06,45.3700,45.5300,False,44.6600,45.5000,reg,239961 +HYH,2017-09-07,45.6700,45.8000,False,45.1500,45.4500,reg,262359 +HYH,2017-09-08,45.8300,46.1500,False,45.5050,45.6700,reg,430078 +HYH,2017-09-11,45.9000,46.3600,False,45.8500,46.0000,reg,332294 +HYH,2017-09-12,46.3500,46.3600,False,45.6991,45.9400,reg,214920 +HYH,2017-09-13,45.9200,46.3500,False,45.5600,46.3500,reg,518919 +HYH,2017-09-14,45.5800,45.9100,False,45.5500,45.8200,reg,276808 +HYH,2017-09-15,45.3000,45.6900,False,45.2110,45.6200,reg,504154 +HYH,2017-09-18,45.8500,46.3200,False,45.2100,45.4600,reg,534368 +HYH,2017-09-19,45.9200,46.2000,False,45.6100,45.8300,reg,313964 +HYH,2017-09-20,46.1500,46.1700,False,45.7500,46.0000,reg,244018 +HYH,2017-09-21,45.7900,46.2800,False,45.6510,46.1600,reg,209466 +HYH,2017-09-22,46.0700,46.2800,False,45.7000,45.7800,reg,144591 +HYH,2017-09-25,45.6800,46.2200,False,45.4400,45.8200,reg,332886 +HYH,2017-09-26,45.6900,46.0800,False,45.6700,45.7900,reg,282955 +HYH,2017-09-27,46.5100,46.6300,False,45.7100,45.8800,reg,320208 +HYH,2017-09-28,45.6100,46.6000,False,45.4300,46.6000,reg,251290 +HYH,2017-09-29,45.0300,45.7800,False,44.7900,45.5500,reg,305778 +HYH,2017-10-02,45.8700,45.9100,False,45.1100,45.1900,reg,327655 +HYH,2017-10-03,45.6300,46.0350,False,45.1500,45.7500,reg,239112 +HYH,2017-10-04,45.6700,46.1700,False,45.6000,45.6100,reg,221472 +HYH,2017-10-05,46.0000,46.0550,False,45.6400,45.7700,reg,189485 +HYH,2017-10-06,46.0400,46.0600,False,45.6200,45.6200,reg,200744 +HYH,2017-10-09,44.1800,45.9600,False,44.0700,45.9000,reg,337231 +HYH,2017-10-10,44.4700,44.6500,False,44.0400,44.4400,reg,276866 +HYH,2017-10-11,44.6400,44.9000,False,44.3500,44.6300,reg,292517 +HYH,2017-10-12,44.5700,44.9200,False,44.1400,44.6100,reg,278914 +HYH,2017-10-13,43.4500,44.6100,False,43.3600,44.6100,reg,257848 +HYH,2017-10-16,43.4100,43.9240,False,43.3500,43.5700,reg,278288 +HYH,2017-10-17,43.4600,43.6900,False,43.2400,43.4700,reg,229407 +HYH,2017-10-18,43.5100,43.9100,False,43.4100,43.6800,reg,374531 +HYH,2017-10-19,43.4400,43.7350,False,43.2990,43.3000,reg,297601 +HYH,2017-10-20,44.0100,44.0100,False,43.4550,43.7600,reg,289633 +HYH,2017-10-23,44.5100,44.9900,False,43.9605,44.1900,reg,363989 +HYH,2017-10-24,44.3500,44.5000,False,44.1400,44.4900,reg,315868 +HYH,2017-10-25,44.0600,44.4100,False,43.5900,44.2800,reg,189134 +HYH,2017-10-26,43.7000,44.4600,False,43.6500,44.2200,reg,210402 +HYH,2017-10-27,43.7300,43.8900,False,43.2100,43.6200,reg,456658 +HYH,2017-10-30,42.5300,43.6500,False,42.2500,43.4400,reg,418573 +HYH,2017-10-31,42.1500,42.9100,False,41.5100,42.7500,reg,756373 +HYH,2017-11-01,45.2200,50.9900,False,44.5600,47.1500,reg,2311804 +HYH,2017-11-02,47.0000,47.5100,False,45.4550,46.0000,reg,985853 +HYH,2017-11-03,47.3300,47.9150,False,46.9800,46.9800,reg,509701 +HYH,2017-11-06,46.3100,47.4600,False,46.1200,47.2000,reg,360249 +HYH,2017-11-07,45.6700,46.4900,False,44.9500,46.3100,reg,355727 +HYH,2017-11-08,45.6100,45.8400,False,45.1600,45.4000,reg,308810 +HYH,2017-11-09,45.6600,45.7000,False,44.6900,45.2900,reg,246486 +HYH,2017-11-10,45.4500,45.7800,False,45.0301,45.5700,reg,512972 +HYH,2017-11-13,46.0300,46.3100,False,45.1500,45.4000,reg,373443 +HYH,2017-11-14,44.9400,45.8300,False,44.7900,45.7500,reg,337350 +HYH,2017-11-15,44.5000,44.7400,False,44.2400,44.6700,reg,285469 +HYH,2017-11-16,45.4500,45.5800,False,44.5000,44.7400,reg,378483 +HYH,2017-11-17,45.6900,45.7842,False,45.0100,45.2200,reg,203883 +HYH,2017-11-20,45.7900,45.8600,False,45.3200,45.8200,reg,202915 +HYH,2017-11-21,46.6700,46.6800,False,45.5700,46.0600,reg,287611 +HYH,2017-11-22,46.6700,47.0000,False,46.4600,46.6200,reg,218868 +HYH,2017-11-27,46.8500,47.1550,False,46.5050,46.9000,reg,152145 +HYH,2017-11-28,47.1500,47.3200,False,46.5100,46.9200,reg,209717 +HYH,2017-11-29,48.4200,48.5700,False,46.7500,47.3000,reg,288180 +HYH,2017-11-30,48.5400,48.8400,False,48.1250,48.6300,reg,271707 +HYH,2017-12-01,48.4100,48.7700,False,46.3400,48.4100,reg,369682 +HYH,2017-12-04,48.1200,50.1400,False,48.0200,49.0200,reg,470436 +HYH,2017-12-05,47.4100,48.3999,False,47.2900,48.0400,reg,418808 +HYH,2017-12-06,47.6700,47.8600,False,47.1500,47.4100,reg,214638 +HYH,2017-12-07,47.1200,47.8050,False,47.0400,47.1200,reg,341173 +HYH,2017-12-08,47.4500,47.9900,False,47.1000,47.4700,reg,228488 +HYH,2017-12-11,46.8900,47.7000,False,46.4800,47.3400,reg,260719 +HYH,2017-12-12,47.0300,47.2700,False,46.6350,47.1600,reg,262777 +HYH,2017-12-13,47.5300,47.5750,False,46.6600,46.9300,reg,222045 +HYH,2017-12-14,46.9000,47.7700,False,46.6550,47.4100,reg,323874 +HYH,2017-12-15,47.5900,47.8600,False,46.9314,47.0600,reg,582042 +HYH,2017-12-18,47.9700,48.5700,False,47.7200,47.7900,reg,464094 +HYH,2017-12-19,48.6300,48.6500,False,47.9200,48.0300,reg,288492 +HYH,2017-12-20,48.6300,49.1200,False,48.5800,48.7600,reg,343403 +HYH,2017-12-21,48.1900,48.9700,False,47.9200,48.7800,reg,327497 +HYH,2017-12-22,47.5000,48.3300,False,47.4200,48.1000,reg,308852 +HYH,2017-12-26,47.2200,47.5500,False,47.1600,47.2000,reg,94588 +HYH,2017-12-27,47.1500,47.6000,False,47.0500,47.3400,reg,127317 +HYH,2017-12-28,46.7100,47.4000,False,46.6000,47.2700,reg,229758 +HYH,2017-12-29,46.1800,47.2600,False,46.1700,46.8300,reg,187715 +HYH,2018-01-02,47.5300,47.6200,False,46.6400,46.6500,reg,310807 +HYH,2018-01-03,47.2600,47.5200,False,46.9400,47.4500,reg,172179 +HYH,2018-01-04,47.0900,47.6800,False,47.0900,47.4700,reg,161357 +HYH,2018-01-05,47.8100,47.8700,False,46.9447,47.3100,reg,173572 +HYH,2018-01-08,47.9000,47.9900,False,47.4150,47.7200,reg,128280 +HYH,2018-01-09,48.4500,48.6100,False,47.7100,48.0100,reg,264487 +HYH,2018-01-10,48.9400,49.0000,False,47.8700,48.3300,reg,172175 +HYH,2018-01-11,48.8900,48.9800,False,48.4600,48.8600,reg,322500 +HYH,2018-01-12,49.3700,49.4900,False,48.7400,49.0000,reg,204956 +HYH,2018-01-16,48.7100,49.8700,False,48.6500,49.5500,reg,384364 +HYH,2018-01-17,48.3000,48.9800,False,48.0700,48.9800,reg,381306 +HYH,2018-01-18,47.8300,48.2100,False,47.4500,48.2100,reg,565566 +HYH,2018-01-19,47.8100,48.1300,False,47.6400,47.7700,reg,541143 +HYH,2018-01-22,47.5600,47.9700,False,47.4400,47.5800,reg,417887 +HYH,2018-01-23,47.4800,47.7100,False,47.1500,47.3700,reg,272860 +HYH,2018-01-24,47.5700,48.5000,False,47.4400,47.6600,reg,352386 +HYH,2018-01-25,48.5100,48.5200,False,47.5300,47.8500,reg,273287 +HYH,2018-01-26,49.4000,49.5000,False,47.7400,48.7200,reg,286599 +HYH,2018-01-29,49.8900,50.4000,False,49.2200,49.2200,reg,568720 +HYH,2018-01-30,49.1700,50.0400,False,48.8371,49.4300,reg,257260 +HYH,2018-01-31,48.8100,49.6800,False,48.6400,49.4600,reg,289116 +HYH,2018-02-01,48.9200,49.2600,False,48.2600,48.6200,reg,340616 +HYH,2018-02-02,48.3100,48.8500,False,48.2028,48.6800,reg,323051 +HYH,2018-02-05,46.3000,48.2700,False,46.2800,48.0000,reg,371602 +HYH,2018-02-06,46.7100,47.1000,False,44.9400,45.3200,reg,371597 +HYH,2018-02-07,46.8900,47.2700,False,46.4400,46.5600,reg,350868 +HYH,2018-02-08,45.5800,46.9400,False,45.5700,46.9400,reg,394446 +HYH,2018-02-09,45.3800,45.9900,False,43.9410,45.9900,reg,346758 +HYH,2018-02-12,45.5700,45.8500,False,45.0600,45.3100,reg,247551 +HYH,2018-02-13,45.0500,45.4600,False,44.7400,45.3500,reg,258294 +HYH,2018-02-14,46.0000,46.1200,False,44.5900,44.5900,reg,204385 +HYH,2018-02-15,47.5500,47.7100,False,45.8800,46.3400,reg,255612 +HYH,2018-02-16,47.5100,48.3000,False,47.3050,47.4400,reg,246117 +HYH,2018-02-20,46.8800,47.8500,False,46.8500,47.3300,reg,207991 +HYH,2018-02-21,47.2700,48.5850,False,46.9500,46.9500,reg,153339 +HYH,2018-02-22,47.3100,48.4800,False,47.1900,47.5400,reg,175316 +HYH,2018-02-23,47.9100,47.9900,False,47.0500,47.5300,reg,160020 +HYH,2018-02-26,48.2600,48.3900,False,47.5000,48.0200,reg,327811 +HYH,2018-02-27,48.9000,49.2500,False,46.9600,49.2500,reg,677056 +HYH,2018-02-28,49.3800,50.3450,False,48.1700,48.8100,reg,596044 +HYH,2018-03-01,46.8200,49.3900,False,46.7600,49.1300,reg,619636 +HYH,2018-03-02,46.7300,46.9350,False,45.8900,46.2400,reg,424232 +HYH,2018-03-05,46.2300,47.0000,False,45.7200,46.4100,reg,398003 +HYH,2018-03-06,46.8700,46.9200,False,45.5850,46.3000,reg,564013 +HYH,2018-03-07,47.3900,47.6800,False,46.4300,46.4300,reg,563020 +HYH,2018-03-08,48.7200,48.9500,False,47.0000,47.5800,reg,573066 +HYH,2018-03-09,48.3300,49.2800,False,48.0300,48.9200,reg,484114 +HYH,2018-03-12,49.2000,49.8500,False,48.2600,48.2600,reg,315301 +HYH,2018-03-13,47.5800,49.4500,False,47.5600,49.4300,reg,350938 +HYH,2018-03-14,46.6300,47.8300,False,46.2700,47.7400,reg,494095 +HYH,2018-03-15,46.1500,46.8800,False,46.0850,46.7800,reg,354395 +HYH,2018-03-16,46.8100,47.0300,False,45.9500,46.1800,reg,527809 +HYH,2018-03-19,46.2500,46.9200,False,45.9600,46.6600,reg,579674 +HYH,2018-03-20,47.0700,47.2100,False,45.7000,46.3600,reg,672514 +HYH,2018-03-21,47.0000,47.2600,False,46.4500,47.0000,reg,665451 +HYH,2018-03-22,47.0000,47.3600,False,46.3400,46.6100,reg,957612 +HYH,2018-03-23,46.1600,47.0700,False,46.1200,46.9600,reg,771468 +HYH,2018-03-26,47.1400,47.1600,False,45.8500,46.6500,reg,544817 +HYH,2018-03-27,46.0500,47.4000,False,45.9200,47.4000,reg,827975 +HYH,2018-03-28,46.0000,46.4000,False,45.6400,46.1300,reg,476986 +HYH,2018-03-29,46.0800,46.5200,False,45.4200,46.1700,reg,452867 +HYH,2018-04-02,44.9400,46.4900,False,43.7800,46.0500,reg,1053850 +HYH,2018-04-03,45.1000,45.4000,False,44.1200,45.0800,reg,524797 +HYH,2018-04-04,44.9900,45.1600,False,44.2000,44.5200,reg,470504 +HYH,2018-04-05,45.4500,45.6100,False,44.9500,45.3500,reg,513899 +HYH,2018-04-06,46.1200,47.6400,False,45.8000,47.2000,reg,767333 +HYH,2018-04-09,46.4600,47.0400,False,46.1900,46.4300,reg,346160 +HYH,2018-04-10,46.7100,47.4200,False,46.5800,46.9800,reg,470527 +HYH,2018-04-11,46.6000,46.8300,False,46.2300,46.3400,reg,172842 +HYH,2018-04-12,47.3100,47.4800,False,46.5050,46.9100,reg,417997 +HYH,2018-04-13,47.1000,47.6200,False,46.8900,47.5400,reg,537732 +HYH,2018-04-16,47.8700,48.0800,False,47.3400,47.4100,reg,244163 +HYH,2018-04-17,48.4100,48.6125,False,47.5500,48.0800,reg,278594 +HYH,2018-04-18,48.2600,48.6800,False,48.2400,48.4700,reg,324505 +HYH,2018-04-19,47.9500,48.5200,False,47.9500,48.1900,reg,230888 +HYH,2018-04-20,47.3200,47.9600,False,47.2600,47.9300,reg,193782 +HYH,2018-04-23,47.0700,47.6400,False,46.9600,47.5200,reg,192671 +HYH,2018-04-24,46.0600,47.1350,False,45.5953,47.1000,reg,459112 +HYH,2018-04-25,46.0400,46.2500,False,45.6700,45.8900,reg,372766 +HYH,2018-04-26,46.3400,46.8800,False,45.9700,46.1900,reg,260088 +HYH,2018-04-27,46.8300,46.9400,False,45.9300,46.4100,reg,290449 +HYH,2018-04-30,47.3700,47.6500,False,46.8000,47.0000,reg,560657 +HYH,2018-05-01,48.2600,48.6300,False,47.2300,47.5000,reg,834308 +HYH,2018-05-02,51.8800,54.0900,False,48.3400,48.5000,reg,1552009 +HYH,2018-05-03,52.1000,52.7500,False,50.3050,52.0000,reg,912459 +HYH,2018-05-04,53.4600,53.7800,False,51.7900,51.9000,reg,447984 +HYH,2018-05-07,52.9000,54.4600,False,52.8300,53.6100,reg,512448 +HYH,2018-05-08,53.0200,53.1400,False,52.1000,52.9000,reg,621889 +HYH,2018-05-09,52.9400,53.2700,False,52.5900,53.0300,reg,181721 +HYH,2018-05-10,52.7900,53.5300,False,52.7800,52.8500,reg,247119 +HYH,2018-05-11,53.1400,53.2500,False,52.3600,52.8400,reg,183896 +HYH,2018-05-14,52.9600,53.6500,False,52.8900,53.1000,reg,128419 +HYH,2018-05-15,52.6900,52.9000,False,52.3700,52.8600,reg,182908 +HYH,2018-05-16,53.3100,53.7100,False,52.3750,52.7600,reg,293901 +HYH,2018-05-17,52.9600,53.3200,False,52.6500,53.2200,reg,230105 +HYH,2018-05-18,53.4700,53.9800,False,53.0800,53.1600,reg,430930 +HYH,2018-05-21,54.0100,54.2400,False,53.7400,53.9900,reg,282360 +HYH,2018-05-22,53.6900,54.3700,False,53.6200,53.9600,reg,179430 +HYH,2018-05-23,53.7900,53.8400,False,52.6239,53.3000,reg,241257 +HYH,2018-05-24,53.4700,53.6900,False,53.1500,53.6700,reg,386372 +HYH,2018-05-25,54.0900,54.1600,False,53.2800,53.5600,reg,269209 +HYH,2018-05-29,54.0800,54.3600,False,53.6900,53.7900,reg,283680 +HYH,2018-05-30,54.8700,55.2400,False,54.2500,54.4000,reg,352539 +HYH,2018-05-31,54.9000,55.0900,False,54.1000,54.7200,reg,357293 +HYH,2018-06-01,55.9100,56.4300,False,54.4800,55.2700,reg,452214 +HYH,2018-06-04,56.8400,56.8800,False,55.7600,56.0600,reg,328107 +HYH,2018-06-05,58.5000,58.5600,False,56.6800,56.6800,reg,516458 +HYH,2018-06-06,58.6300,59.1400,False,57.9800,58.3600,reg,467208 +HYH,2018-06-07,57.8100,58.7400,False,57.4250,58.6300,reg,366979 diff --git a/company_library/HYLS.csv b/company_library/HYLS.csv index 82ef8aca..7a83ca10 100644 --- a/company_library/HYLS.csv +++ b/company_library/HYLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYLS,2017-06-06,46.8187,46.8755,False,46.7525,46.8187,reg,93648 -HYLS,2017-06-07,46.7397,46.8659,False,46.6864,46.7714,reg,81540 -HYLS,2017-06-08,46.8376,46.8376,False,46.6864,46.7809,reg,121603 HYLS,2017-06-09,46.8187,46.8187,False,46.6687,46.7431,reg,55019 HYLS,2017-06-12,46.7714,46.8282,False,46.7053,46.7809,reg,63800 HYLS,2017-06-13,46.8755,46.8944,False,46.8093,46.8566,reg,175270 @@ -249,3 +246,6 @@ HYLS,2018-05-31,47.3100,47.3700,False,47.2510,47.3700,reg,57640 HYLS,2018-06-01,47.3100,47.4300,False,47.3000,47.3300,reg,246400 HYLS,2018-06-04,47.4500,47.4753,False,47.3800,47.4400,reg,52623 HYLS,2018-06-05,47.4500,47.4890,False,47.3900,47.3900,reg,84170 +HYLS,2018-06-06,47.5800,47.5800,False,47.4010,47.4800,reg,58261 +HYLS,2018-06-07,47.5800,47.5800,False,47.4900,47.5300,reg,58121 +HYLS,2018-06-08,47.5650,47.6000,False,47.4400,47.5100,reg,112545 diff --git a/company_library/HYND.csv b/company_library/HYND.csv index 54f1bf6d..5629e9a0 100644 --- a/company_library/HYND.csv +++ b/company_library/HYND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYND,2017-06-06,19.6973,19.7321,False,19.6973,19.7031,reg,967 -HYND,2017-06-07,19.6802,19.7736,False,19.6595,19.7414,reg,4416 -HYND,2017-06-08,19.6959,19.6959,False,19.6931,19.6931,reg,771 HYND,2017-06-09,19.7736,19.7736,False,19.7240,19.7240,reg,1686 HYND,2017-06-12,19.7259,19.7450,False,19.6599,19.7450,reg,3476 HYND,2017-06-13,19.7545,19.7842,False,19.7259,19.7259,reg,5147 @@ -249,3 +246,6 @@ HYND,2018-05-31,21.1100,21.3399,False,20.6767,21.0300,reg,12020 HYND,2018-06-01,21.2000,21.2800,False,21.1142,21.2300,reg,152868 HYND,2018-06-04,21.3100,21.3900,False,21.2302,21.3253,reg,30044 HYND,2018-06-05,21.4700,21.5400,False,21.3600,21.4184,reg,11025 +HYND,2018-06-06,21.4700,21.5400,False,21.3238,21.4511,reg,110072 +HYND,2018-06-07,21.3690,21.9100,False,21.3541,21.9100,reg,13896 +HYND,2018-06-08,21.4350,21.5790,False,21.4080,21.4080,reg,4443 diff --git a/company_library/HYXE.csv b/company_library/HYXE.csv index 0df79cd0..e4a1751d 100644 --- a/company_library/HYXE.csv +++ b/company_library/HYXE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYXE,2017-06-06,49.2227,49.2227,False,49.2227,49.2227,reg,10 -HYXE,2017-06-07,49.2227,49.2227,False,49.2227,49.2227,reg,0 -HYXE,2017-06-08,49.2227,49.2227,False,49.2227,49.2227,reg,2 HYXE,2017-06-09,49.2227,49.2227,False,49.2227,49.2227,reg,1 HYXE,2017-06-12,49.2227,49.2227,False,49.2227,49.2227,reg,31 HYXE,2017-06-13,49.2227,49.2227,False,49.2227,49.2227,reg,1 @@ -248,4 +245,7 @@ HYXE,2018-05-30,49.8804,49.8804,False,49.8804,49.8804,reg,67 HYXE,2018-05-31,49.8804,49.8804,False,49.8804,49.8804,reg,7 HYXE,2018-06-01,50.1310,50.1310,False,50.1310,50.1310,reg,82 HYXE,2018-06-04,50.1310,50.1310,False,50.1310,50.1310,reg,364 -HYXE,2018-06-05,50.1310,50.1310,False,50.1310,50.1310,reg,0 +HYXE,2018-06-05,50.1310,50.1310,False,50.1310,50.1310,reg,85 +HYXE,2018-06-06,50.1310,50.1310,False,50.1295,50.1295,reg,50 +HYXE,2018-06-07,50.1310,50.1310,False,50.1295,50.1295,reg,50 +HYXE,2018-06-08,50.1310,50.1310,False,50.1310,50.1310,reg,0 diff --git a/company_library/HYZD.csv b/company_library/HYZD.csv index c1f46abe..857ea4af 100644 --- a/company_library/HYZD.csv +++ b/company_library/HYZD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYZD,2017-06-06,23.0215,23.0642,False,22.9833,22.9833,reg,8649 -HYZD,2017-06-07,22.9953,23.1264,False,22.9833,23.1264,reg,16990 -HYZD,2017-06-08,23.0119,23.0691,False,22.9547,22.9547,reg,16551 HYZD,2017-06-09,22.9929,23.0794,False,22.9642,22.9642,reg,11965 HYZD,2017-06-12,22.9070,22.9738,False,22.8880,22.9738,reg,6634 HYZD,2017-06-13,22.9547,23.1741,False,22.9413,23.1741,reg,17723 @@ -249,3 +246,6 @@ HYZD,2018-05-31,23.9800,24.0400,False,23.9200,24.0400,reg,26345 HYZD,2018-06-01,24.1900,24.1900,False,23.9200,23.9798,reg,152507 HYZD,2018-06-04,24.0100,24.3000,False,23.9421,24.3000,reg,64329 HYZD,2018-06-05,24.0300,24.1800,False,23.9600,24.1800,reg,43662 +HYZD,2018-06-06,24.0500,24.1400,False,24.0100,24.1400,reg,75437 +HYZD,2018-06-07,24.0800,24.1400,False,23.9959,24.1400,reg,77598 +HYZD,2018-06-08,24.0300,24.1600,False,23.9900,24.1600,reg,109032 diff --git a/company_library/HZNP.csv b/company_library/HZNP.csv index 87b43af8..1ec99581 100644 --- a/company_library/HZNP.csv +++ b/company_library/HZNP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HZNP,2017-06-06,11.0400,11.4400,False,10.7037,10.8500,reg,8607882 -HZNP,2017-06-07,11.0800,11.3550,False,11.0200,11.1000,reg,4501705 -HZNP,2017-06-08,11.4500,11.4800,False,11.0600,11.1100,reg,3933321 HZNP,2017-06-09,11.2000,11.8000,False,11.0350,11.4500,reg,4912091 HZNP,2017-06-12,11.0000,11.4100,False,10.9800,11.1500,reg,3610454 HZNP,2017-06-13,10.9700,11.1500,False,10.8900,11.0500,reg,2995938 @@ -249,3 +246,6 @@ HZNP,2018-05-31,16.3000,16.4800,False,15.8200,16.4400,reg,1891378 HZNP,2018-06-01,16.6300,16.7200,False,15.7500,16.3300,reg,2041535 HZNP,2018-06-04,16.5900,16.7100,False,16.3500,16.6000,reg,1409555 HZNP,2018-06-05,16.3700,16.7069,False,16.2700,16.6400,reg,1555759 +HZNP,2018-06-06,16.3300,16.6000,False,16.1710,16.3300,reg,1653975 +HZNP,2018-06-07,16.3400,16.5000,False,16.2100,16.4100,reg,1354583 +HZNP,2018-06-08,17.2600,18.1099,False,16.3000,16.3000,reg,3507036 diff --git a/company_library/I.csv b/company_library/I.csv new file mode 100644 index 00000000..8aea0baa --- /dev/null +++ b/company_library/I.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +I,2017-06-08,3.0200,3.0450,False,2.9600,2.9900,reg,257827 +I,2017-06-09,3.0200,3.0700,False,2.9800,3.0200,reg,236193 +I,2017-06-12,3.1200,3.1600,False,3.0000,3.0100,reg,452698 +I,2017-06-13,3.1800,3.1900,False,3.0700,3.1300,reg,283043 +I,2017-06-14,3.2100,3.2200,False,3.1400,3.1700,reg,328464 +I,2017-06-15,3.1900,3.2400,False,3.1300,3.1300,reg,155736 +I,2017-06-16,3.1900,3.2600,False,3.0456,3.0700,reg,381982 +I,2017-06-19,3.1100,3.2100,False,3.0500,3.1500,reg,268599 +I,2017-06-20,3.1100,3.1200,False,3.0500,3.1000,reg,169336 +I,2017-06-21,3.1000,3.1500,False,3.0400,3.1000,reg,303380 +I,2017-06-22,3.0900,3.1200,False,3.0500,3.0700,reg,487874 +I,2017-06-23,3.1300,3.1550,False,3.0600,3.0900,reg,558795 +I,2017-06-26,3.1500,3.2400,False,3.1300,3.1400,reg,132817 +I,2017-06-27,3.1900,3.3200,False,3.1600,3.1600,reg,226802 +I,2017-06-28,3.1600,3.2300,False,3.1300,3.2200,reg,141838 +I,2017-06-29,3.0300,3.2200,False,3.0200,3.1800,reg,293752 +I,2017-06-30,3.0600,3.1000,False,3.0100,3.0100,reg,125326 +I,2017-07-05,3.1300,3.2200,False,3.0900,3.2200,reg,80935 +I,2017-07-06,3.1600,3.2400,False,3.1300,3.1500,reg,156038 +I,2017-07-07,3.2000,3.2100,False,3.1200,3.1600,reg,81163 +I,2017-07-10,3.1400,3.2200,False,3.1400,3.1700,reg,129918 +I,2017-07-11,3.1400,3.2100,False,3.0900,3.1400,reg,94985 +I,2017-07-12,3.1200,3.2100,False,3.1000,3.1700,reg,89594 +I,2017-07-13,3.1100,3.1600,False,3.0500,3.1200,reg,171942 +I,2017-07-14,3.1400,3.2000,False,3.1000,3.1000,reg,172342 +I,2017-07-17,2.9800,3.1600,False,2.9700,3.1400,reg,187239 +I,2017-07-18,2.9900,3.0500,False,2.9700,3.0300,reg,236333 +I,2017-07-19,3.0000,3.0500,False,2.9900,3.0000,reg,152541 +I,2017-07-20,3.0500,3.0800,False,2.9900,3.0000,reg,139565 +I,2017-07-21,3.0800,3.0900,False,3.0100,3.0700,reg,165967 +I,2017-07-24,3.0000,3.0800,False,2.9800,3.0800,reg,145228 +I,2017-07-25,3.0500,3.1000,False,3.0200,3.0200,reg,161962 +I,2017-07-26,3.0500,3.1000,False,3.0000,3.0500,reg,151464 +I,2017-07-27,3.2400,3.4800,False,3.0600,3.0900,reg,707252 +I,2017-07-28,3.4200,3.4610,False,3.2300,3.2300,reg,501068 +I,2017-07-31,3.1700,3.4800,False,3.1600,3.4400,reg,344943 +I,2017-08-01,3.3700,3.5100,False,3.2000,3.2100,reg,583185 +I,2017-08-02,3.4700,3.5800,False,3.3600,3.3600,reg,382137 +I,2017-08-03,3.3200,3.5200,False,3.3000,3.4900,reg,192547 +I,2017-08-04,3.6100,3.6200,False,3.3344,3.3500,reg,385561 +I,2017-08-07,3.7000,3.9300,False,3.6100,3.6500,reg,347626 +I,2017-08-08,3.6100,3.7200,False,3.5100,3.7100,reg,229080 +I,2017-08-09,3.4700,3.6399,False,3.4400,3.6200,reg,134589 +I,2017-08-10,3.6500,3.6808,False,3.4000,3.5100,reg,301004 +I,2017-08-11,3.6500,3.7100,False,3.4700,3.5700,reg,340040 +I,2017-08-14,3.8500,3.9000,False,3.7000,3.7100,reg,438632 +I,2017-08-15,3.8200,3.9600,False,3.7300,3.9200,reg,305606 +I,2017-08-16,3.8900,3.8900,False,3.7600,3.8200,reg,281384 +I,2017-08-17,3.7700,3.9500,False,3.6900,3.8600,reg,386501 +I,2017-08-18,3.9000,3.9500,False,3.6200,3.7200,reg,372070 +I,2017-08-21,4.0700,4.1200,False,3.8400,3.9000,reg,411147 +I,2017-08-22,3.9600,4.1300,False,3.8900,4.1000,reg,374559 +I,2017-08-23,3.9900,4.0050,False,3.9436,3.9600,reg,300906 +I,2017-08-24,4.0000,4.0700,False,3.9100,3.9800,reg,299729 +I,2017-08-25,3.9900,4.1000,False,3.9600,4.0400,reg,224689 +I,2017-08-28,3.9700,4.0200,False,3.9069,3.9900,reg,135372 +I,2017-08-29,3.8700,3.9914,False,3.8401,3.9200,reg,252363 +I,2017-08-30,3.8300,3.8800,False,3.7600,3.8400,reg,201245 +I,2017-08-31,3.8600,3.9700,False,3.8126,3.8300,reg,183547 +I,2017-09-01,3.9200,3.9400,False,3.8300,3.8800,reg,82121 +I,2017-09-05,3.8600,4.0000,False,3.6900,3.9200,reg,548066 +I,2017-09-06,3.8000,3.9000,False,3.7200,3.8900,reg,249511 +I,2017-09-07,4.0200,4.1000,False,3.7300,3.7900,reg,561206 +I,2017-09-08,3.9500,4.1500,False,3.8700,4.1500,reg,579710 +I,2017-09-11,3.9600,3.9900,False,3.7800,3.9700,reg,323493 +I,2017-09-12,4.0500,4.0700,False,3.9300,3.9600,reg,459753 +I,2017-09-13,4.1200,4.1800,False,4.0000,4.0300,reg,1189190 +I,2017-09-14,4.4500,4.5300,False,4.0800,4.1100,reg,808045 +I,2017-09-15,4.6400,4.7401,False,4.1900,4.4200,reg,1654240 +I,2017-09-18,4.8500,4.8700,False,4.5600,4.6500,reg,671399 +I,2017-09-19,5.0000,5.0500,False,4.5800,4.9300,reg,934451 +I,2017-09-20,4.6400,4.9990,False,4.2500,4.9700,reg,924207 +I,2017-09-21,4.8500,4.9200,False,4.6200,4.6200,reg,353944 +I,2017-09-22,4.8000,4.8700,False,4.7400,4.8500,reg,406235 +I,2017-09-25,4.7400,4.8700,False,4.7200,4.7900,reg,445191 +I,2017-09-26,4.8500,4.9100,False,4.7100,4.7600,reg,1306090 +I,2017-09-27,4.9200,5.0000,False,4.8500,4.8700,reg,562315 +I,2017-09-28,4.7900,4.9800,False,4.7800,4.9600,reg,338651 +I,2017-09-29,4.7000,4.8200,False,4.6300,4.8000,reg,336744 +I,2017-10-02,4.8400,4.8800,False,4.7100,4.7100,reg,293507 +I,2017-10-03,5.3700,5.6000,False,4.8600,4.8800,reg,2044931 +I,2017-10-04,6.2600,6.5200,False,5.5800,5.8000,reg,5522979 +I,2017-10-05,6.2400,6.3500,False,5.8000,6.2100,reg,1233890 +I,2017-10-06,6.5400,6.7500,False,6.1100,6.1800,reg,945783 +I,2017-10-09,6.1000,6.5890,False,6.0400,6.5200,reg,990462 +I,2017-10-10,6.3500,6.4600,False,6.0500,6.1000,reg,700246 +I,2017-10-11,6.8600,6.8800,False,6.3300,6.7972,reg,795427 +I,2017-10-12,7.3500,7.4100,False,6.7510,7.1400,reg,1237289 +I,2017-10-13,6.8400,7.4699,False,6.8250,7.4500,reg,753390 +I,2017-10-16,6.2200,6.7900,False,6.0800,6.7800,reg,1074185 +I,2017-10-17,6.2500,6.3900,False,6.1500,6.2900,reg,505400 +I,2017-10-18,6.2400,6.2850,False,6.1100,6.2100,reg,375070 +I,2017-10-19,6.4900,6.5100,False,6.1700,6.2000,reg,344739 +I,2017-10-20,6.4000,6.5700,False,6.3100,6.5500,reg,315324 +I,2017-10-23,6.3700,6.6200,False,6.3300,6.4100,reg,505812 +I,2017-10-24,6.3200,6.5400,False,6.3000,6.3600,reg,499258 +I,2017-10-25,5.9400,6.4460,False,5.7360,6.2900,reg,673449 +I,2017-10-26,4.7900,5.8900,False,4.3900,5.6700,reg,2650628 +I,2017-10-27,4.7700,4.9400,False,4.6250,4.7800,reg,715272 +I,2017-10-30,4.4900,4.7800,False,4.4000,4.7500,reg,646457 +I,2017-10-31,4.3500,4.4912,False,4.2200,4.4400,reg,855994 +I,2017-11-01,4.2800,4.2800,False,3.7200,4.0300,reg,1327561 +I,2017-11-02,3.6900,4.2801,False,3.6000,4.2801,reg,1216218 +I,2017-11-03,3.6400,3.7700,False,3.5700,3.6600,reg,746197 +I,2017-11-06,3.9300,4.0300,False,3.5000,3.5900,reg,1245792 +I,2017-11-07,3.8000,3.9438,False,3.7600,3.8800,reg,451922 +I,2017-11-08,3.7800,3.8600,False,3.7316,3.8400,reg,394601 +I,2017-11-09,3.7600,3.7900,False,3.6699,3.7600,reg,453374 +I,2017-11-10,3.9600,4.0300,False,3.7200,3.7400,reg,530337 +I,2017-11-13,3.8600,4.0093,False,3.7400,3.9700,reg,391421 +I,2017-11-14,3.8400,3.8900,False,3.7700,3.8800,reg,271488 +I,2017-11-15,3.9600,3.9899,False,3.7800,3.8800,reg,345490 +I,2017-11-16,4.2000,4.3166,False,3.9300,3.9300,reg,612901 +I,2017-11-17,4.1300,4.4500,False,4.0800,4.1900,reg,582631 +I,2017-11-20,4.1800,4.3600,False,4.1600,4.1700,reg,389607 +I,2017-11-21,4.2200,4.2200,False,4.1200,4.2100,reg,390541 +I,2017-11-22,4.1700,4.2579,False,4.1400,4.2200,reg,404945 +I,2017-11-27,3.9200,4.1600,False,3.9000,4.1500,reg,555114 +I,2017-11-28,4.0100,4.0300,False,3.8500,3.9500,reg,713260 +I,2017-11-29,3.7500,4.0500,False,3.7200,4.0500,reg,547376 +I,2017-11-30,3.5700,3.8300,False,3.5510,3.7900,reg,480073 +I,2017-12-01,3.4700,3.6900,False,3.1800,3.5500,reg,615409 +I,2017-12-04,3.3200,3.7300,False,3.3100,3.4900,reg,546526 +I,2017-12-05,3.2500,3.4400,False,3.2500,3.3400,reg,584367 +I,2017-12-06,3.0600,3.2600,False,3.0500,3.2500,reg,580385 +I,2017-12-07,3.0800,3.1200,False,3.0100,3.0800,reg,425500 +I,2017-12-08,3.2200,3.3600,False,3.1500,3.2200,reg,652613 +I,2017-12-11,3.2400,3.3200,False,3.1800,3.2000,reg,360694 +I,2017-12-12,3.1800,3.3300,False,3.1400,3.2400,reg,344539 +I,2017-12-13,3.3700,3.3900,False,3.1700,3.1900,reg,1026058 +I,2017-12-14,3.5500,3.8500,False,3.3700,3.3700,reg,1773347 +I,2017-12-15,3.4700,3.6900,False,3.4400,3.5600,reg,793066 +I,2017-12-18,3.5000,3.5950,False,3.4700,3.5000,reg,459926 +I,2017-12-19,3.3000,3.5100,False,3.2925,3.5000,reg,431915 +I,2017-12-20,3.3900,3.4300,False,3.2950,3.3000,reg,348857 +I,2017-12-21,3.4100,3.4973,False,3.3700,3.4300,reg,201132 +I,2017-12-22,3.3800,3.5000,False,3.3500,3.4400,reg,187648 +I,2017-12-26,3.3700,3.4500,False,3.3100,3.3800,reg,171990 +I,2017-12-27,3.3900,3.4700,False,3.3400,3.3800,reg,175871 +I,2017-12-28,3.3600,3.4500,False,3.3300,3.4100,reg,955172 +I,2017-12-29,3.3900,3.5300,False,3.3410,3.3500,reg,308175 +I,2018-01-02,3.6400,3.6800,False,3.3800,3.3800,reg,307719 +I,2018-01-03,3.6600,3.7300,False,3.5900,3.6600,reg,362488 +I,2018-01-04,3.4300,3.7000,False,3.4000,3.7000,reg,389115 +I,2018-01-05,3.4600,3.5200,False,3.3400,3.4200,reg,263802 +I,2018-01-08,3.5200,3.5400,False,3.4000,3.4700,reg,187413 +I,2018-01-09,3.3300,3.5600,False,3.2700,3.5300,reg,764755 +I,2018-01-10,3.2600,3.3650,False,3.2500,3.2900,reg,357094 +I,2018-01-11,3.2900,3.3600,False,3.2500,3.2500,reg,253557 +I,2018-01-12,3.2800,3.3300,False,3.2150,3.3300,reg,303697 +I,2018-01-16,3.1400,3.3500,False,3.1100,3.3000,reg,493594 +I,2018-01-17,3.0800,3.1700,False,3.0600,3.1700,reg,348802 +I,2018-01-18,3.0200,3.1000,False,3.0000,3.1000,reg,642694 +I,2018-01-19,3.0200,3.0900,False,2.9200,3.0200,reg,547150 +I,2018-01-22,3.0600,3.0900,False,3.0000,3.0800,reg,514786 +I,2018-01-23,3.0200,3.1000,False,2.9600,3.0700,reg,387069 +I,2018-01-24,2.9800,3.0500,False,2.9500,3.0100,reg,320732 +I,2018-01-25,2.9800,3.0200,False,2.9300,3.0200,reg,261769 +I,2018-01-26,3.0000,3.0900,False,2.9800,3.0300,reg,382898 +I,2018-01-29,2.9300,3.0000,False,2.9000,2.9800,reg,218588 +I,2018-01-30,2.8300,2.9100,False,2.7300,2.9000,reg,524485 +I,2018-01-31,2.8100,2.9000,False,2.7500,2.8300,reg,404955 +I,2018-02-01,2.7800,2.8900,False,2.7500,2.8000,reg,239393 +I,2018-02-02,2.7000,2.7850,False,2.6125,2.7700,reg,587333 +I,2018-02-05,2.5500,2.7200,False,2.5500,2.6600,reg,488321 +I,2018-02-06,2.6000,2.6600,False,2.4410,2.4800,reg,393296 +I,2018-02-07,2.6500,2.7100,False,2.6000,2.6000,reg,234755 +I,2018-02-08,2.5200,2.7000,False,2.5200,2.6700,reg,266666 +I,2018-02-09,2.5800,2.7300,False,2.4800,2.6600,reg,374082 +I,2018-02-12,2.8400,2.8600,False,2.5600,2.5900,reg,380059 +I,2018-02-13,2.9900,3.0100,False,2.7900,2.8400,reg,577756 +I,2018-02-14,3.0300,3.0500,False,2.9100,2.9700,reg,569687 +I,2018-02-15,3.2100,3.2100,False,3.0400,3.0500,reg,768913 +I,2018-02-16,3.5000,3.6900,False,3.2300,3.2300,reg,1786767 +I,2018-02-20,3.7300,3.7300,False,3.2500,3.5000,reg,1053946 +I,2018-02-21,3.8700,3.8800,False,3.4952,3.7000,reg,1323027 +I,2018-02-22,3.7800,3.9500,False,3.4400,3.8700,reg,1224954 +I,2018-02-23,3.9500,3.9800,False,3.5800,3.7800,reg,1207034 +I,2018-02-26,3.5100,3.7900,False,3.2150,3.7500,reg,2057061 +I,2018-02-27,4.5000,5.1500,False,3.5100,3.5500,reg,7901317 +I,2018-02-28,4.8400,4.9400,False,4.4100,4.5600,reg,4354460 +I,2018-03-01,4.6800,5.0050,False,4.5100,4.9000,reg,2992993 +I,2018-03-02,4.7600,4.8200,False,4.2000,4.6500,reg,2317137 +I,2018-03-05,4.9000,4.9500,False,4.6895,4.7900,reg,1484482 +I,2018-03-06,4.9300,5.3899,False,4.8100,4.9000,reg,2635649 +I,2018-03-07,4.6000,5.0900,False,4.4000,4.9300,reg,1416825 +I,2018-03-08,4.7000,4.7700,False,4.3500,4.5700,reg,691292 +I,2018-03-09,4.8600,4.9800,False,4.6900,4.7600,reg,1012790 +I,2018-03-12,4.9800,5.0900,False,4.8300,4.9000,reg,727455 +I,2018-03-13,4.8300,5.1350,False,4.8000,4.9700,reg,797775 +I,2018-03-14,4.9300,5.0500,False,4.8000,4.8200,reg,707397 +I,2018-03-15,4.7600,5.0000,False,4.6500,4.9000,reg,620866 +I,2018-03-16,4.9000,4.9450,False,4.6000,4.7400,reg,1902085 +I,2018-03-19,4.8500,4.9100,False,4.6950,4.8400,reg,409005 +I,2018-03-20,4.7000,4.9700,False,4.6600,4.8200,reg,403904 +I,2018-03-21,4.7600,4.8650,False,4.6700,4.6900,reg,285042 +I,2018-03-22,4.6000,4.7700,False,4.5800,4.7200,reg,343914 +I,2018-03-23,4.4300,4.6900,False,4.4100,4.6400,reg,545410 +I,2018-03-26,4.1900,4.4900,False,4.1600,4.4500,reg,646727 +I,2018-03-27,3.9500,4.2600,False,3.9400,4.2100,reg,466796 +I,2018-03-28,3.7500,4.0600,False,3.7300,3.9900,reg,510950 +I,2018-03-29,3.7600,3.9000,False,3.7000,3.7500,reg,693604 +I,2018-04-02,3.6100,3.7950,False,3.5500,3.7400,reg,361995 +I,2018-04-03,3.6800,3.7600,False,3.6200,3.6400,reg,288549 +I,2018-04-04,4.0300,4.0500,False,3.5800,3.6400,reg,609469 +I,2018-04-05,4.8700,4.9850,False,4.0800,4.0800,reg,1964829 +I,2018-04-06,5.1300,5.1900,False,4.5500,4.8100,reg,2385385 +I,2018-04-09,5.7700,5.8600,False,5.0813,5.0900,reg,2751741 +I,2018-04-10,6.4100,6.5150,False,5.3500,5.8500,reg,2848756 +I,2018-04-11,6.4100,7.0000,False,6.1137,6.4300,reg,3432483 +I,2018-04-12,6.9400,7.1000,False,6.2200,6.3900,reg,2983912 +I,2018-04-13,7.0800,7.3500,False,6.5500,6.8900,reg,3214759 +I,2018-04-16,8.4100,8.5500,False,7.1100,7.1400,reg,6729537 +I,2018-04-17,9.1100,9.7000,False,8.2700,8.4000,reg,13431490 +I,2018-04-18,9.0700,9.3000,False,8.0800,8.7400,reg,6826685 +I,2018-04-19,9.1900,9.2100,False,7.8800,8.7600,reg,7299503 +I,2018-04-20,9.3100,9.5300,False,8.8000,9.0800,reg,4423078 +I,2018-04-23,9.3000,9.5500,False,8.8700,9.2900,reg,3691885 +I,2018-04-24,10.0200,10.2200,False,9.2700,9.2700,reg,6507812 +I,2018-04-25,10.2300,10.9300,False,9.9000,9.9300,reg,7737092 +I,2018-04-26,9.9900,10.3200,False,9.5100,10.0400,reg,4490263 +I,2018-04-27,10.3400,10.4300,False,9.7700,9.9300,reg,3751638 +I,2018-04-30,9.7700,10.4400,False,9.6500,10.1800,reg,3651236 +I,2018-05-01,13.0300,13.8600,False,9.5800,10.1400,reg,14221261 +I,2018-05-02,12.3100,13.2674,False,11.5300,12.7000,reg,6585723 +I,2018-05-03,11.6200,12.3800,False,10.8600,11.9200,reg,5522090 +I,2018-05-04,12.0000,12.5000,False,11.1700,11.5100,reg,3960250 +I,2018-05-07,12.5700,13.0400,False,11.9534,12.1700,reg,5909090 +I,2018-05-08,12.3800,12.8300,False,12.3323,12.6000,reg,2687860 +I,2018-05-09,13.1200,13.4300,False,12.2201,12.2600,reg,4556466 +I,2018-05-10,12.9300,13.8200,False,12.7017,13.1900,reg,3987672 +I,2018-05-11,14.0600,14.8600,False,12.9000,12.9300,reg,4330502 +I,2018-05-14,13.6700,14.5300,False,13.4500,14.3800,reg,2572227 +I,2018-05-15,13.6700,14.0790,False,13.2500,13.5200,reg,2169787 +I,2018-05-16,13.6900,13.7900,False,13.1717,13.6900,reg,2326958 +I,2018-05-17,14.3600,14.4500,False,13.6419,13.6900,reg,4374321 +I,2018-05-18,14.1200,14.8300,False,14.0800,14.3900,reg,2103282 +I,2018-05-21,14.7300,14.9000,False,13.7300,14.2000,reg,2175620 +I,2018-05-22,14.5400,15.2300,False,14.5000,14.8200,reg,2527747 +I,2018-05-23,16.3000,16.4200,False,14.3800,14.5000,reg,4770063 +I,2018-05-24,16.6800,17.2200,False,16.0100,16.2000,reg,4964527 +I,2018-05-25,15.2900,17.2750,False,15.0200,16.7100,reg,4104240 +I,2018-05-29,15.7300,16.1500,False,15.1101,15.1900,reg,2700407 +I,2018-05-30,16.0700,16.3700,False,15.5700,15.7500,reg,3917502 +I,2018-05-31,17.8500,19.1000,False,16.1657,16.1700,reg,7357666 +I,2018-06-01,16.9900,17.9600,False,15.7400,17.0800,reg,6067220 +I,2018-06-04,17.1200,17.5000,False,16.6501,17.0100,reg,2936822 +I,2018-06-05,17.7600,18.1154,False,16.8000,16.9100,reg,3523816 +I,2018-06-06,18.3700,18.6100,False,17.9100,17.9100,reg,2943152 +I,2018-06-07,16.7000,18.1400,False,16.2500,16.7500,reg,4789002 diff --git a/company_library/IAC.csv b/company_library/IAC.csv index 5f6bb954..8c5297de 100644 --- a/company_library/IAC.csv +++ b/company_library/IAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAC,2017-06-06,106.2300,107.3500,False,105.7200,106.4600,reg,726700 -IAC,2017-06-07,105.3300,106.6300,False,104.9100,106.5900,reg,509837 -IAC,2017-06-08,106.3000,106.4300,False,104.8010,105.8000,reg,406893 IAC,2017-06-09,102.4000,107.2800,False,101.3100,107.2300,reg,810072 IAC,2017-06-12,100.7300,101.9000,False,98.2700,101.9000,reg,1182578 IAC,2017-06-13,101.3400,101.9600,False,100.1700,101.0000,reg,403949 @@ -249,3 +246,6 @@ IAC,2018-05-31,155.1400,157.4100,False,153.7300,153.8700,reg,1011709 IAC,2018-06-01,158.5000,159.4600,False,156.4650,156.7600,reg,744338 IAC,2018-06-04,158.7500,159.8490,False,156.6650,159.0600,reg,402123 IAC,2018-06-05,159.2200,160.6200,False,158.7719,158.8500,reg,907738 +IAC,2018-06-06,159.1900,160.1700,False,158.0200,159.2500,reg,671687 +IAC,2018-06-07,156.1300,160.0000,False,154.9400,160.0000,reg,780076 +IAC,2018-06-08,157.1700,157.8400,False,155.3500,156.5100,reg,1179697 diff --git a/company_library/IAM.csv b/company_library/IAM.csv index 1e3b8e4b..3aac5f0c 100644 --- a/company_library/IAM.csv +++ b/company_library/IAM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAM,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 -IAM,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 -IAM,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -249,3 +246,6 @@ IAM,2018-05-31,10.0600,10.2300,False,10.0600,10.2000,reg,2100 IAM,2018-06-01,10.0000,10.0800,False,10.0000,10.0600,reg,6648 IAM,2018-06-04,10.0600,10.0600,False,10.0600,10.0600,reg,108 IAM,2018-06-05,10.1700,10.1700,False,10.1700,10.1700,reg,200 +IAM,2018-06-06,10.1700,10.1700,False,10.1700,10.1700,reg,2 +IAM,2018-06-07,10.1700,10.1700,False,10.1700,10.1700,reg,1 +IAM,2018-06-08,10.1700,10.1700,False,10.1700,10.1700,reg,0 diff --git a/company_library/IAMXR.csv b/company_library/IAMXR.csv index fee75b01..f9a71490 100644 --- a/company_library/IAMXR.csv +++ b/company_library/IAMXR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAMXR,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 -IAMXR,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 -IAMXR,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-09,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-12,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-13,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -249,3 +246,6 @@ IAMXR,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,100 IAMXR,2018-06-01,0.3500,0.3500,False,0.3500,0.3500,reg,0 IAMXR,2018-06-04,0.3500,0.3500,False,0.3500,0.3500,reg,0 IAMXR,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 +IAMXR,2018-06-06,0.4000,0.4000,False,0.4000,0.4000,reg,100 +IAMXR,2018-06-07,0.4000,0.4000,False,0.4000,0.4000,reg,0 +IAMXR,2018-06-08,0.4000,0.4000,False,0.4000,0.4000,reg,0 diff --git a/company_library/IAMXW.csv b/company_library/IAMXW.csv index 6da2c05e..ad39a522 100644 --- a/company_library/IAMXW.csv +++ b/company_library/IAMXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAMXW,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 -IAMXW,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 -IAMXW,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-09,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-12,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-13,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ IAMXW,2018-05-31,0.2800,0.2900,False,0.2800,0.2900,reg,1000 IAMXW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,0 IAMXW,2018-06-04,0.2530,0.2530,False,0.2000,0.2190,reg,9200 IAMXW,2018-06-05,0.3288,0.3300,False,0.3283,0.3289,reg,900 +IAMXW,2018-06-06,0.3288,0.3300,False,0.3283,0.3289,reg,900 +IAMXW,2018-06-07,0.2700,0.2700,False,0.2700,0.2700,reg,100 +IAMXW,2018-06-08,0.2700,0.2700,False,0.2700,0.2700,reg,0 diff --git a/company_library/IART.csv b/company_library/IART.csv index 445d01f8..f37d277f 100644 --- a/company_library/IART.csv +++ b/company_library/IART.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IART,2017-06-06,51.2500,51.8300,False,50.9100,51.0300,reg,528332 -IART,2017-06-07,51.6800,52.5300,False,51.2600,51.6200,reg,543407 -IART,2017-06-08,52.1600,52.3500,False,51.5400,51.7200,reg,385415 IART,2017-06-09,51.8200,52.8400,False,51.3100,52.3100,reg,624992 IART,2017-06-12,51.7800,52.0750,False,50.6000,51.6300,reg,547689 IART,2017-06-13,52.4500,52.5200,False,51.8200,51.9100,reg,457079 @@ -249,3 +246,6 @@ IART,2018-05-31,64.5400,65.3000,False,64.4100,64.4400,reg,376504 IART,2018-06-01,64.0400,65.7900,False,64.0100,65.0000,reg,959899 IART,2018-06-04,62.5500,64.3900,False,62.4900,63.9900,reg,12714502 IART,2018-06-05,63.6100,63.6950,False,62.5600,62.5600,reg,1160344 +IART,2018-06-06,64.6300,64.6300,False,63.3200,63.4300,reg,775436 +IART,2018-06-07,64.4700,64.8500,False,63.5200,64.7000,reg,495915 +IART,2018-06-08,64.8200,65.1100,False,64.2300,64.4600,reg,460830 diff --git a/company_library/IBB.csv b/company_library/IBB.csv index 18ff232f..889d5c41 100644 --- a/company_library/IBB.csv +++ b/company_library/IBB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBB,2017-06-06,97.3964,98.1249,False,97.1629,97.4862,reg,1388745 -IBB,2017-06-07,97.4563,97.9370,False,96.9806,97.5461,reg,1403067 -IBB,2017-06-08,98.0451,98.3977,False,97.3033,97.4031,reg,1732818 IBB,2017-06-09,97.8322,99.3091,False,97.3432,98.1083,reg,3776724 IBB,2017-06-12,97.5395,98.4243,False,96.8176,97.3465,reg,3866772 IBB,2017-06-13,97.9386,98.0417,False,97.1303,97.9054,reg,2431590 @@ -249,3 +246,6 @@ IBB,2018-05-31,108.4500,109.2800,False,107.7100,108.8000,reg,3137120 IBB,2018-06-01,109.8400,110.1040,False,108.5400,109.1300,reg,2076812 IBB,2018-06-04,109.1300,109.9600,False,107.6100,109.7000,reg,2479039 IBB,2018-06-05,109.1600,109.9600,False,108.4800,109.0700,reg,2133178 +IBB,2018-06-06,110.5200,110.8200,False,109.1300,109.1800,reg,1560618 +IBB,2018-06-07,109.7600,110.9411,False,109.0600,110.6000,reg,1985056 +IBB,2018-06-08,110.1100,110.4490,False,109.2500,109.5300,reg,1261858 diff --git a/company_library/IBCP.csv b/company_library/IBCP.csv index cda571ea..6068c23f 100644 --- a/company_library/IBCP.csv +++ b/company_library/IBCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBCP,2017-06-06,20.1313,20.4245,False,19.9975,20.2291,reg,40347 -IBCP,2017-06-07,20.0825,20.2779,False,19.9848,20.2291,reg,58195 -IBCP,2017-06-08,20.2779,20.4734,False,19.9848,19.9848,reg,117091 IBCP,2017-06-09,20.8643,21.1086,False,20.3756,20.4245,reg,174122 IBCP,2017-06-12,20.9131,21.1574,False,20.5222,20.9131,reg,117625 IBCP,2017-06-13,21.0109,21.1086,False,20.8643,20.9620,reg,117048 @@ -249,3 +246,6 @@ IBCP,2018-05-31,25.5500,26.0500,False,25.4500,25.6500,reg,162035 IBCP,2018-06-01,25.8000,25.9000,False,25.5500,25.5500,reg,156389 IBCP,2018-06-04,26.0000,26.0000,False,25.8000,25.8500,reg,76896 IBCP,2018-06-05,25.9000,26.4500,False,25.7000,26.0500,reg,102865 +IBCP,2018-06-06,26.1000,27.1000,False,25.9500,26.4000,reg,185807 +IBCP,2018-06-07,26.4000,26.4500,False,26.1000,26.2000,reg,135278 +IBCP,2018-06-08,26.6000,26.7000,False,26.3500,26.4000,reg,97396 diff --git a/company_library/IBIO.csv b/company_library/IBIO.csv new file mode 100644 index 00000000..dcd6dc27 --- /dev/null +++ b/company_library/IBIO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IBIO,2017-06-08,0.3900,0.4000,False,0.3701,0.3800,reg,32438 +IBIO,2017-06-09,0.3800,0.4080,False,0.3800,0.4080,reg,54554 +IBIO,2017-06-12,0.3600,0.3920,False,0.3501,0.3920,reg,113925 +IBIO,2017-06-13,0.3780,0.3800,False,0.3600,0.3600,reg,39760 +IBIO,2017-06-14,0.3790,0.3800,False,0.3700,0.3800,reg,32633 +IBIO,2017-06-15,0.3699,0.3720,False,0.3600,0.3700,reg,10838 +IBIO,2017-06-16,0.3600,0.3800,False,0.3600,0.3750,reg,36852 +IBIO,2017-06-19,0.3800,0.3900,False,0.3620,0.3620,reg,64745 +IBIO,2017-06-20,0.3900,0.3930,False,0.3750,0.3880,reg,24493 +IBIO,2017-06-21,0.3887,0.3900,False,0.3700,0.3900,reg,28725 +IBIO,2017-06-22,0.4000,0.4000,False,0.3700,0.3800,reg,51901 +IBIO,2017-06-23,0.3800,0.4000,False,0.3730,0.4000,reg,47765 +IBIO,2017-06-26,0.3699,0.3800,False,0.3603,0.3730,reg,78580 +IBIO,2017-06-27,0.3988,0.3990,False,0.3620,0.3790,reg,50422 +IBIO,2017-06-28,0.3802,0.3989,False,0.3700,0.3875,reg,96785 +IBIO,2017-06-29,0.3801,0.3850,False,0.3700,0.3700,reg,51250 +IBIO,2017-06-30,0.3860,0.3942,False,0.3700,0.3800,reg,22509 +IBIO,2017-07-05,0.3800,0.3988,False,0.3575,0.3952,reg,101048 +IBIO,2017-07-06,0.3900,0.4000,False,0.3750,0.3988,reg,5675 +IBIO,2017-07-07,0.3700,0.4000,False,0.3700,0.3950,reg,10031 +IBIO,2017-07-10,0.3701,0.3870,False,0.3700,0.3760,reg,39237 +IBIO,2017-07-11,0.3610,0.3900,False,0.3600,0.3701,reg,93655 +IBIO,2017-07-12,0.4100,0.5470,False,0.3700,0.5050,reg,3404925 +IBIO,2017-07-13,0.3785,0.3950,False,0.3618,0.3750,reg,436850 +IBIO,2017-07-14,0.3620,0.4000,False,0.3303,0.4000,reg,314198 +IBIO,2017-07-17,0.3540,0.3700,False,0.3480,0.3700,reg,146520 +IBIO,2017-07-18,0.3316,0.3500,False,0.3010,0.3500,reg,364942 +IBIO,2017-07-19,0.3300,0.3501,False,0.3300,0.3300,reg,142324 +IBIO,2017-07-20,0.3300,0.3498,False,0.3180,0.3400,reg,184318 +IBIO,2017-07-21,0.3240,0.3380,False,0.3010,0.3380,reg,278964 +IBIO,2017-07-24,0.2801,0.3376,False,0.2600,0.3376,reg,689846 +IBIO,2017-07-25,0.3480,0.4200,False,0.3210,0.3376,reg,3297372 +IBIO,2017-07-26,0.3137,0.3480,False,0.3000,0.3480,reg,740203 +IBIO,2017-07-27,0.3130,0.3265,False,0.3000,0.3000,reg,318613 +IBIO,2017-07-28,0.3093,0.3200,False,0.3000,0.3200,reg,232249 +IBIO,2017-07-31,0.3100,0.3200,False,0.2900,0.3090,reg,251925 +IBIO,2017-08-01,0.3009,0.3255,False,0.2900,0.3255,reg,213590 +IBIO,2017-08-02,0.3300,0.3400,False,0.3000,0.3001,reg,584321 +IBIO,2017-08-03,0.3160,0.3312,False,0.3100,0.3299,reg,178596 +IBIO,2017-08-04,0.3399,0.3399,False,0.3006,0.3110,reg,299578 +IBIO,2017-08-07,0.3250,0.3450,False,0.3248,0.3400,reg,91945 +IBIO,2017-08-08,0.3146,0.3250,False,0.3040,0.3250,reg,168293 +IBIO,2017-08-09,0.3120,0.3250,False,0.3100,0.3230,reg,130869 +IBIO,2017-08-10,0.3071,0.3197,False,0.3000,0.3080,reg,168726 +IBIO,2017-08-11,0.2980,0.3087,False,0.2900,0.3000,reg,116878 +IBIO,2017-08-14,0.2950,0.2988,False,0.2800,0.2800,reg,110164 +IBIO,2017-08-15,0.2853,0.2949,False,0.2800,0.2900,reg,108931 +IBIO,2017-08-16,0.3098,0.3155,False,0.2800,0.2800,reg,197181 +IBIO,2017-08-17,0.2938,0.3149,False,0.2900,0.2929,reg,184455 +IBIO,2017-08-18,0.2987,0.3000,False,0.2820,0.3000,reg,135255 +IBIO,2017-08-21,0.3000,0.3095,False,0.2836,0.2941,reg,48584 +IBIO,2017-08-22,0.2910,0.3000,False,0.2800,0.3000,reg,135913 +IBIO,2017-08-23,0.2822,0.3020,False,0.2699,0.2910,reg,274186 +IBIO,2017-08-24,0.2949,0.3000,False,0.2801,0.2827,reg,151955 +IBIO,2017-08-25,0.3150,0.3150,False,0.2954,0.3000,reg,158736 +IBIO,2017-08-28,0.3000,0.3150,False,0.2925,0.3120,reg,96820 +IBIO,2017-08-29,0.3050,0.3200,False,0.2925,0.3100,reg,126122 +IBIO,2017-08-30,0.3100,0.3189,False,0.2925,0.3050,reg,178629 +IBIO,2017-08-31,0.2958,0.3100,False,0.2940,0.2970,reg,91532 +IBIO,2017-09-01,0.3100,0.3100,False,0.2997,0.3000,reg,92662 +IBIO,2017-09-05,0.3100,0.3100,False,0.2998,0.3030,reg,128101 +IBIO,2017-09-06,0.3100,0.3100,False,0.3000,0.3000,reg,58424 +IBIO,2017-09-07,0.2921,0.3099,False,0.2801,0.3030,reg,224615 +IBIO,2017-09-08,0.2900,0.2930,False,0.2801,0.2850,reg,80084 +IBIO,2017-09-11,0.2741,0.2900,False,0.2723,0.2818,reg,184674 +IBIO,2017-09-12,0.2898,0.2930,False,0.2750,0.2800,reg,80997 +IBIO,2017-09-13,0.2960,0.3170,False,0.2814,0.2840,reg,935036 +IBIO,2017-09-14,0.3100,0.3500,False,0.2751,0.3150,reg,1743569 +IBIO,2017-09-15,0.3012,0.3700,False,0.3012,0.3400,reg,2064867 +IBIO,2017-09-18,0.3700,0.4190,False,0.3340,0.3400,reg,4682749 +IBIO,2017-09-19,0.3280,0.3800,False,0.3100,0.3800,reg,2381701 +IBIO,2017-09-20,0.3897,0.4700,False,0.3517,0.3800,reg,6348828 +IBIO,2017-09-21,0.3472,0.3999,False,0.3400,0.3900,reg,1797627 +IBIO,2017-09-22,0.3500,0.3500,False,0.3270,0.3401,reg,794171 +IBIO,2017-09-25,0.3200,0.3444,False,0.3200,0.3440,reg,836863 +IBIO,2017-09-26,0.3200,0.3400,False,0.3050,0.3230,reg,851192 +IBIO,2017-09-27,0.3102,0.3200,False,0.3010,0.3200,reg,426722 +IBIO,2017-09-28,0.3100,0.3125,False,0.3000,0.3102,reg,381403 +IBIO,2017-09-29,0.3200,0.3400,False,0.3001,0.3010,reg,913948 +IBIO,2017-10-02,0.3187,0.3350,False,0.3150,0.3300,reg,169885 +IBIO,2017-10-03,0.3100,0.3248,False,0.3075,0.3151,reg,216873 +IBIO,2017-10-04,0.3100,0.3200,False,0.3100,0.3100,reg,170932 +IBIO,2017-10-05,0.3010,0.3193,False,0.2961,0.3193,reg,241646 +IBIO,2017-10-06,0.3044,0.3052,False,0.2930,0.2961,reg,162460 +IBIO,2017-10-09,0.3120,0.3400,False,0.2900,0.3044,reg,1615440 +IBIO,2017-10-10,0.3130,0.3260,False,0.3004,0.3020,reg,436735 +IBIO,2017-10-11,0.3130,0.3199,False,0.3020,0.3117,reg,312742 +IBIO,2017-10-12,0.3000,0.3199,False,0.2989,0.3026,reg,222622 +IBIO,2017-10-13,0.3000,0.3097,False,0.2950,0.3000,reg,137230 +IBIO,2017-10-16,0.3150,0.3700,False,0.3150,0.3412,reg,2739304 +IBIO,2017-10-17,0.3238,0.3390,False,0.3121,0.3180,reg,628472 +IBIO,2017-10-18,0.3218,0.3370,False,0.3150,0.3200,reg,409975 +IBIO,2017-10-19,0.3551,0.3700,False,0.3152,0.3218,reg,1891341 +IBIO,2017-10-20,0.3738,0.3799,False,0.3420,0.3570,reg,1251300 +IBIO,2017-10-23,0.3560,0.3855,False,0.3550,0.3855,reg,340591 +IBIO,2017-10-24,0.3364,0.3601,False,0.3350,0.3580,reg,284263 +IBIO,2017-10-25,0.3300,0.3500,False,0.3200,0.3434,reg,293987 +IBIO,2017-10-26,0.3165,0.3300,False,0.3150,0.3300,reg,144117 +IBIO,2017-10-27,0.3172,0.3212,False,0.3010,0.3212,reg,217846 +IBIO,2017-10-30,0.3089,0.3200,False,0.3080,0.3105,reg,82995 +IBIO,2017-10-31,0.3046,0.3140,False,0.3010,0.3101,reg,186287 +IBIO,2017-11-01,0.3085,0.3191,False,0.3000,0.3104,reg,185272 +IBIO,2017-11-02,0.3049,0.3085,False,0.2926,0.3050,reg,241178 +IBIO,2017-11-03,0.3000,0.3009,False,0.2850,0.2978,reg,337710 +IBIO,2017-11-06,0.2998,0.3100,False,0.2900,0.3100,reg,130296 +IBIO,2017-11-07,0.2974,0.2999,False,0.2859,0.2970,reg,296095 +IBIO,2017-11-08,0.2871,0.2974,False,0.2850,0.2970,reg,221945 +IBIO,2017-11-09,0.2888,0.2974,False,0.2801,0.2825,reg,147809 +IBIO,2017-11-10,0.2839,0.2936,False,0.2839,0.2850,reg,89188 +IBIO,2017-11-13,0.2810,0.2890,False,0.2800,0.2890,reg,314560 +IBIO,2017-11-14,0.2760,0.2890,False,0.2750,0.2890,reg,213321 +IBIO,2017-11-15,0.2800,0.2850,False,0.2726,0.2814,reg,114758 +IBIO,2017-11-16,0.2800,0.2800,False,0.2725,0.2800,reg,165083 +IBIO,2017-11-17,0.2800,0.2890,False,0.2725,0.2800,reg,217609 +IBIO,2017-11-20,0.2830,0.2900,False,0.2760,0.2800,reg,201601 +IBIO,2017-11-21,0.2850,0.2900,False,0.2730,0.2800,reg,155757 +IBIO,2017-11-22,0.2886,0.2900,False,0.2618,0.2900,reg,165757 +IBIO,2017-11-27,0.2709,0.2828,False,0.2650,0.2828,reg,156064 +IBIO,2017-11-28,0.2705,0.2750,False,0.2457,0.2600,reg,177966 +IBIO,2017-11-29,0.1850,0.2098,False,0.1710,0.2010,reg,4423569 +IBIO,2017-11-30,0.1864,0.1920,False,0.1800,0.1900,reg,807416 +IBIO,2017-12-01,0.1800,0.1870,False,0.1777,0.1870,reg,506267 +IBIO,2017-12-04,0.1700,0.1870,False,0.1650,0.1870,reg,1026633 +IBIO,2017-12-05,0.1742,0.1800,False,0.1625,0.1800,reg,1031396 +IBIO,2017-12-06,0.1581,0.1742,False,0.1567,0.1630,reg,1098953 +IBIO,2017-12-07,0.1500,0.1630,False,0.1500,0.1600,reg,1225016 +IBIO,2017-12-08,0.1535,0.1694,False,0.1505,0.1540,reg,1021889 +IBIO,2017-12-11,0.1410,0.1545,False,0.1401,0.1535,reg,1072336 +IBIO,2017-12-12,0.1789,0.1789,False,0.1411,0.1420,reg,2294548 +IBIO,2017-12-13,0.1610,0.1891,False,0.1600,0.1891,reg,1883133 +IBIO,2017-12-14,0.1534,0.1700,False,0.1500,0.1664,reg,999864 +IBIO,2017-12-15,0.1539,0.1626,False,0.1500,0.1534,reg,749797 +IBIO,2017-12-18,0.1630,0.1700,False,0.1500,0.1505,reg,964507 +IBIO,2017-12-19,0.1685,0.1799,False,0.1650,0.1728,reg,884131 +IBIO,2017-12-20,0.1550,0.1690,False,0.1510,0.1680,reg,696196 +IBIO,2017-12-21,0.1600,0.1659,False,0.1530,0.1627,reg,566571 +IBIO,2017-12-22,0.1750,0.1762,False,0.1576,0.1650,reg,1371301 +IBIO,2017-12-26,0.1796,0.1998,False,0.1725,0.1837,reg,1580342 +IBIO,2017-12-27,0.1770,0.1900,False,0.1650,0.1818,reg,977951 +IBIO,2017-12-28,0.1715,0.1770,False,0.1680,0.1761,reg,1188459 +IBIO,2017-12-29,0.1771,0.1800,False,0.1650,0.1760,reg,1075435 +IBIO,2018-01-02,0.1850,0.1900,False,0.1720,0.1800,reg,1039323 +IBIO,2018-01-03,0.1781,0.1889,False,0.1720,0.1870,reg,819249 +IBIO,2018-01-04,0.2249,0.2400,False,0.1551,0.1801,reg,11891958 +IBIO,2018-01-05,0.2298,0.2400,False,0.2030,0.2400,reg,3893617 +IBIO,2018-01-08,0.2080,0.2250,False,0.2000,0.2250,reg,1692623 +IBIO,2018-01-09,0.1902,0.2080,False,0.1800,0.2000,reg,1048348 +IBIO,2018-01-10,0.1850,0.1980,False,0.1760,0.1902,reg,967249 +IBIO,2018-01-11,0.1878,0.1986,False,0.1800,0.1986,reg,651987 +IBIO,2018-01-12,0.1912,0.2000,False,0.1846,0.2000,reg,806207 +IBIO,2018-01-16,0.1850,0.1999,False,0.1807,0.1950,reg,804057 +IBIO,2018-01-17,0.1858,0.2100,False,0.1800,0.1820,reg,4071937 +IBIO,2018-01-18,0.1795,0.1910,False,0.1755,0.1858,reg,1773552 +IBIO,2018-01-19,0.1812,0.1890,False,0.1750,0.1818,reg,826233 +IBIO,2018-01-22,0.1849,0.1899,False,0.1780,0.1780,reg,1635853 +IBIO,2018-01-23,0.1880,0.1960,False,0.1820,0.1872,reg,829031 +IBIO,2018-01-24,0.1801,0.1930,False,0.1766,0.1900,reg,1023396 +IBIO,2018-01-25,0.1840,0.1845,False,0.1766,0.1818,reg,918457 +IBIO,2018-01-26,0.1789,0.1840,False,0.1750,0.1810,reg,1465419 +IBIO,2018-01-29,0.1757,0.1812,False,0.1725,0.1802,reg,1233474 +IBIO,2018-01-30,0.1730,0.1799,False,0.1643,0.1759,reg,700599 +IBIO,2018-01-31,0.1660,0.1771,False,0.1652,0.1700,reg,1009608 +IBIO,2018-02-01,0.1831,0.1950,False,0.1650,0.1683,reg,3013283 +IBIO,2018-02-02,0.2275,0.2600,False,0.1801,0.1801,reg,13452668 +IBIO,2018-02-05,0.1993,0.2400,False,0.1880,0.2390,reg,3371633 +IBIO,2018-02-06,0.1900,0.2280,False,0.1830,0.2280,reg,1448788 +IBIO,2018-02-07,0.2027,0.2195,False,0.1964,0.1995,reg,1176469 +IBIO,2018-02-08,0.2104,0.2290,False,0.2028,0.2050,reg,1523906 +IBIO,2018-02-09,0.2039,0.2168,False,0.1961,0.2130,reg,1129086 +IBIO,2018-02-12,0.1920,0.2100,False,0.1857,0.2009,reg,1342577 +IBIO,2018-02-13,0.2048,0.2090,False,0.1921,0.1921,reg,646794 +IBIO,2018-02-14,0.2032,0.2060,False,0.1950,0.1960,reg,740289 +IBIO,2018-02-15,0.1977,0.2049,False,0.1921,0.2000,reg,636746 +IBIO,2018-02-16,0.1920,0.1999,False,0.1901,0.1930,reg,802186 +IBIO,2018-02-20,0.1800,0.1948,False,0.1800,0.1901,reg,981180 +IBIO,2018-02-21,0.1833,0.1880,False,0.1800,0.1800,reg,331025 +IBIO,2018-02-22,0.1841,0.1900,False,0.1820,0.1900,reg,417197 +IBIO,2018-02-23,0.1908,0.1932,False,0.1820,0.1820,reg,292804 +IBIO,2018-02-26,0.2056,0.2076,False,0.1900,0.1940,reg,822167 +IBIO,2018-02-27,0.2008,0.2175,False,0.1929,0.2060,reg,621334 +IBIO,2018-02-28,0.1960,0.2100,False,0.1924,0.1924,reg,825642 +IBIO,2018-03-01,0.1987,0.2072,False,0.1980,0.2000,reg,526684 +IBIO,2018-03-02,0.2106,0.2200,False,0.1990,0.2000,reg,1363939 +IBIO,2018-03-05,0.2530,0.2700,False,0.2158,0.2250,reg,4588623 +IBIO,2018-03-06,0.2300,0.2700,False,0.2200,0.2700,reg,2553210 +IBIO,2018-03-07,0.2900,0.3000,False,0.2450,0.2500,reg,8317516 +IBIO,2018-03-08,0.2950,0.3497,False,0.2730,0.3150,reg,6313238 +IBIO,2018-03-09,0.2661,0.2930,False,0.2600,0.2800,reg,2355446 +IBIO,2018-03-12,0.2650,0.2910,False,0.2592,0.2910,reg,1640819 +IBIO,2018-03-13,0.2501,0.2795,False,0.2300,0.2795,reg,1396039 +IBIO,2018-03-14,0.2600,0.2700,False,0.2500,0.2626,reg,1230425 +IBIO,2018-03-15,0.2600,0.2600,False,0.2361,0.2513,reg,1282988 +IBIO,2018-03-16,0.2600,0.2600,False,0.2300,0.2400,reg,1154173 +IBIO,2018-03-19,0.2555,0.2590,False,0.2375,0.2500,reg,681214 +IBIO,2018-03-20,0.2500,0.2540,False,0.2250,0.2540,reg,1045488 +IBIO,2018-03-21,0.2388,0.2480,False,0.2300,0.2334,reg,775627 +IBIO,2018-03-22,0.2227,0.2300,False,0.2060,0.2200,reg,1136865 +IBIO,2018-03-23,0.2166,0.2250,False,0.2025,0.2120,reg,652596 +IBIO,2018-03-26,0.2180,0.2580,False,0.2010,0.2051,reg,955887 +IBIO,2018-03-27,0.2300,0.2600,False,0.2123,0.2289,reg,1541917 +IBIO,2018-03-28,0.2280,0.2448,False,0.2205,0.2415,reg,831098 +IBIO,2018-03-29,0.2160,0.2350,False,0.2148,0.2350,reg,609640 +IBIO,2018-04-02,0.2030,0.2290,False,0.2000,0.2150,reg,2006311 +IBIO,2018-04-03,0.2116,0.2200,False,0.2036,0.2050,reg,657846 +IBIO,2018-04-04,0.2120,0.2145,False,0.2021,0.2143,reg,481185 +IBIO,2018-04-05,0.2101,0.2150,False,0.2053,0.2130,reg,530744 +IBIO,2018-04-06,0.2114,0.2145,False,0.2044,0.2145,reg,355363 +IBIO,2018-04-09,0.2089,0.2150,False,0.2000,0.2000,reg,239728 +IBIO,2018-04-10,0.2089,0.2150,False,0.2044,0.2090,reg,269657 +IBIO,2018-04-11,0.1889,0.2126,False,0.1800,0.2050,reg,1049169 +IBIO,2018-04-12,0.1951,0.2045,False,0.1900,0.1960,reg,390697 +IBIO,2018-04-13,0.1841,0.1985,False,0.1750,0.1890,reg,1114116 +IBIO,2018-04-16,0.1744,0.1890,False,0.1600,0.1800,reg,1109909 +IBIO,2018-04-17,0.1733,0.1773,False,0.1613,0.1616,reg,338776 +IBIO,2018-04-18,0.1720,0.1800,False,0.1712,0.1770,reg,392345 +IBIO,2018-04-19,0.1697,0.1800,False,0.1660,0.1800,reg,368983 +IBIO,2018-04-20,0.1618,0.1700,False,0.1605,0.1700,reg,592817 +IBIO,2018-04-23,0.1656,0.1674,False,0.1600,0.1600,reg,221393 +IBIO,2018-04-24,0.1600,0.1672,False,0.1600,0.1660,reg,429789 +IBIO,2018-04-25,0.1620,0.1655,False,0.1610,0.1650,reg,203001 +IBIO,2018-04-26,0.1620,0.1768,False,0.1600,0.1645,reg,501155 +IBIO,2018-04-27,0.1698,0.1709,False,0.1600,0.1650,reg,249097 +IBIO,2018-04-30,0.1650,0.1737,False,0.1626,0.1700,reg,364038 +IBIO,2018-05-01,0.1660,0.1710,False,0.1640,0.1700,reg,268065 +IBIO,2018-05-02,0.1650,0.1693,False,0.1634,0.1685,reg,324083 +IBIO,2018-05-03,0.1530,0.1624,False,0.1511,0.1609,reg,970716 +IBIO,2018-05-04,0.1540,0.1587,False,0.1450,0.1550,reg,676032 +IBIO,2018-05-07,0.1519,0.1570,False,0.1480,0.1540,reg,385318 +IBIO,2018-05-08,0.1577,0.1617,False,0.1480,0.1515,reg,1294202 +IBIO,2018-05-09,0.1549,0.1605,False,0.1481,0.1515,reg,688208 +IBIO,2018-05-10,0.1505,0.1599,False,0.1486,0.1599,reg,305566 +IBIO,2018-05-11,0.1577,0.1700,False,0.1486,0.1503,reg,868624 +IBIO,2018-05-14,0.1550,0.1616,False,0.1526,0.1600,reg,415174 +IBIO,2018-05-15,0.1540,0.1609,False,0.1510,0.1590,reg,250128 +IBIO,2018-05-16,0.1500,0.1580,False,0.1490,0.1500,reg,512326 +IBIO,2018-05-17,0.1411,0.1575,False,0.1380,0.1575,reg,993819 +IBIO,2018-05-18,0.1550,0.1550,False,0.1431,0.1455,reg,466769 +IBIO,2018-05-21,0.1508,0.1602,False,0.1506,0.1600,reg,425568 +IBIO,2018-05-22,0.1518,0.1580,False,0.1507,0.1545,reg,300060 +IBIO,2018-05-23,0.1600,0.1725,False,0.1500,0.1518,reg,2294499 +IBIO,2018-05-24,0.1521,0.1650,False,0.1520,0.1650,reg,521333 +IBIO,2018-05-25,0.1540,0.1600,False,0.1480,0.1600,reg,642707 +IBIO,2018-05-29,0.1478,0.1563,False,0.1478,0.1550,reg,517615 +IBIO,2018-05-30,0.1460,0.1519,False,0.1411,0.1500,reg,279802 +IBIO,2018-05-31,0.1352,0.1500,False,0.1341,0.1401,reg,1014984 +IBIO,2018-06-01,0.1444,0.1460,False,0.1350,0.1350,reg,1505855 +IBIO,2018-06-04,0.1400,0.1460,False,0.1400,0.1439,reg,538955 +IBIO,2018-06-05,0.1543,0.1725,False,0.1447,0.1500,reg,2718495 +IBIO,2018-06-06,0.1517,0.1650,False,0.1517,0.1595,reg,1371685 +IBIO,2018-06-07,0.1477,0.1550,False,0.1430,0.1500,reg,606723 diff --git a/company_library/IBKC.csv b/company_library/IBKC.csv index 748579f0..a701857b 100644 --- a/company_library/IBKC.csv +++ b/company_library/IBKC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKC,2017-06-06,77.0817,78.9190,False,76.1495,76.7873,reg,451639 -IBKC,2017-06-07,77.6214,78.0139,False,76.9836,77.1308,reg,342236 -IBKC,2017-06-08,79.8784,81.3995,False,77.3761,77.4742,reg,477788 IBKC,2017-06-09,81.5467,82.3808,False,80.0747,80.5653,reg,703182 IBKC,2017-06-12,80.9088,82.6261,False,80.1728,81.6448,reg,428227 IBKC,2017-06-13,80.9579,82.0618,False,80.4181,81.3995,reg,418106 @@ -249,3 +246,6 @@ IBKC,2018-05-31,79.9000,80.9000,False,79.6500,80.6000,reg,286621 IBKC,2018-06-01,80.7000,81.6000,False,79.9500,80.4500,reg,255913 IBKC,2018-06-04,81.3000,81.5500,False,80.2250,81.1000,reg,371189 IBKC,2018-06-05,81.5000,81.5500,False,80.1000,81.1000,reg,432645 +IBKC,2018-06-06,83.3500,83.5000,False,80.8250,81.5500,reg,640091 +IBKC,2018-06-07,83.2500,84.0000,False,83.0500,83.3500,reg,448196 +IBKC,2018-06-08,83.1000,83.8000,False,82.3250,82.8500,reg,336822 diff --git a/company_library/IBKCO.csv b/company_library/IBKCO.csv index 1d8da625..65f2c90c 100644 --- a/company_library/IBKCO.csv +++ b/company_library/IBKCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKCO,2017-06-06,25.7632,25.7632,False,25.7632,25.7632,reg,1000 -IBKCO,2017-06-07,25.9516,25.9516,False,25.9515,25.9515,reg,720 -IBKCO,2017-06-08,25.9516,25.9516,False,25.9516,25.9516,reg,0 IBKCO,2017-06-09,25.9987,25.9987,False,25.7820,25.7820,reg,1785 IBKCO,2017-06-12,25.9045,25.9892,False,25.9045,25.9892,reg,835 IBKCO,2017-06-13,25.9515,25.9516,False,25.5843,25.6691,reg,5522 @@ -249,3 +246,6 @@ IBKCO,2018-05-31,27.0900,27.1000,False,26.9800,27.0000,reg,3900 IBKCO,2018-06-01,27.1567,27.2900,False,27.1000,27.1000,reg,2474 IBKCO,2018-06-04,27.1455,27.1500,False,26.6550,26.6550,reg,2815 IBKCO,2018-06-05,27.1455,27.1455,False,27.1455,27.1455,reg,0 +IBKCO,2018-06-06,26.9000,26.9000,False,26.8500,26.8500,reg,1905 +IBKCO,2018-06-07,26.9300,26.9385,False,26.7601,26.7601,reg,1200 +IBKCO,2018-06-08,26.9300,26.9300,False,26.9300,26.9300,reg,0 diff --git a/company_library/IBKCP.csv b/company_library/IBKCP.csv index 827690a8..3b052458 100644 --- a/company_library/IBKCP.csv +++ b/company_library/IBKCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKCP,2017-06-06,26.1657,26.2697,False,26.1657,26.2697,reg,2603 -IBKCP,2017-06-07,26.1750,26.3528,False,26.1560,26.3230,reg,4831 -IBKCP,2017-06-08,26.2041,26.2550,False,26.1089,26.1089,reg,1265 IBKCP,2017-06-09,26.2531,26.3917,False,26.2220,26.3917,reg,2311 IBKCP,2017-06-12,26.2503,26.3691,False,26.1772,26.1772,reg,4898 IBKCP,2017-06-13,26.0175,26.2691,False,26.0175,26.2691,reg,5272 @@ -249,3 +246,6 @@ IBKCP,2018-05-31,26.9000,27.1690,False,26.9000,26.9000,reg,4794 IBKCP,2018-06-01,26.9200,27.0200,False,26.9000,26.9474,reg,2314 IBKCP,2018-06-04,26.8700,27.0000,False,26.8700,26.9276,reg,6359 IBKCP,2018-06-05,26.8200,27.1800,False,26.8200,27.1800,reg,17576 +IBKCP,2018-06-06,27.0030,27.1900,False,26.8200,27.1900,reg,10733 +IBKCP,2018-06-07,27.2700,27.2700,False,26.8700,27.1000,reg,10534 +IBKCP,2018-06-08,27.2799,27.2800,False,27.1552,27.2800,reg,3202 diff --git a/company_library/IBKR.csv b/company_library/IBKR.csv index 1cf7eee2..eaeb48bf 100644 --- a/company_library/IBKR.csv +++ b/company_library/IBKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKR,2017-06-06,35.6625,35.7916,False,35.1957,35.5433,reg,490691 -IBKR,2017-06-07,36.0995,36.1938,False,35.5284,35.7519,reg,395026 -IBKR,2017-06-08,36.1193,36.4570,False,35.5532,35.7519,reg,415605 IBKR,2017-06-09,36.4868,36.5861,False,36.0895,36.3477,reg,414110 IBKR,2017-06-12,36.7549,37.0826,False,36.0101,36.5761,reg,474916 IBKR,2017-06-13,36.7152,37.1323,False,36.5265,36.8244,reg,571664 @@ -249,3 +246,6 @@ IBKR,2018-05-31,72.7800,74.8600,False,72.6300,74.4000,reg,644346 IBKR,2018-06-01,72.3400,73.9900,False,71.9418,73.5000,reg,841773 IBKR,2018-06-04,70.2200,72.8500,False,68.0000,72.4200,reg,3229334 IBKR,2018-06-05,70.4200,70.9300,False,69.8000,70.5100,reg,1083490 +IBKR,2018-06-06,70.3900,70.6900,False,69.0000,70.4200,reg,1320177 +IBKR,2018-06-07,70.1800,71.1500,False,68.9900,70.9600,reg,955033 +IBKR,2018-06-08,71.3800,71.6500,False,69.7800,70.2300,reg,1131168 diff --git a/company_library/IBM.csv b/company_library/IBM.csv index e8999ef6..e9d0152b 100644 --- a/company_library/IBM.csv +++ b/company_library/IBM.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBM,2017-06-06,146.2063,146.7053,False,145.8513,145.8513,reg,3797173 -IBM,2017-06-07,144.8725,147.9623,False,144.6998,146.8588,reg,4865712 IBM,2017-06-08,145.9472,146.6381,False,144.8149,144.8917,reg,3708962 IBM,2017-06-09,147.8663,148.0246,False,145.7361,145.8513,reg,4361460 IBM,2017-06-12,148.9026,150.8409,False,147.7895,147.9527,reg,6471479 @@ -249,3 +247,5 @@ IBM,2018-05-31,141.3100,142.8100,False,141.0500,142.8100,reg,6830256 IBM,2018-06-01,141.9500,142.8400,False,141.6200,142.4300,reg,3857530 IBM,2018-06-04,143.0400,143.1700,False,142.1800,142.3000,reg,3035257 IBM,2018-06-05,143.7000,144.0800,False,143.0400,143.0500,reg,2836017 +IBM,2018-06-06,144.7100,144.7200,False,143.5400,144.3400,reg,3220139 +IBM,2018-06-07,145.3600,146.7000,False,144.9300,145.0000,reg,4316484 diff --git a/company_library/IBOC.csv b/company_library/IBOC.csv index d7d559ee..8e9d21d6 100644 --- a/company_library/IBOC.csv +++ b/company_library/IBOC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBOC,2017-06-06,32.8011,33.0962,False,32.4569,32.8011,reg,141122 -IBOC,2017-06-07,33.6371,33.6863,False,32.8503,32.9486,reg,184016 -IBOC,2017-06-08,34.9649,35.6042,False,33.3912,33.5388,reg,224157 IBOC,2017-06-09,36.6861,36.9812,False,35.2600,35.2600,reg,239143 IBOC,2017-06-12,36.0468,37.4729,False,35.8993,36.7353,reg,245157 IBOC,2017-06-13,35.8993,36.5386,False,35.6534,36.3419,reg,193571 @@ -249,3 +246,6 @@ IBOC,2018-05-31,43.2000,44.1000,False,43.2000,43.8500,reg,210992 IBOC,2018-06-01,43.7000,44.2500,False,43.5000,43.7500,reg,205782 IBOC,2018-06-04,44.1500,44.2000,False,43.6000,44.0000,reg,140279 IBOC,2018-06-05,44.0000,44.1500,False,43.6500,44.0500,reg,147755 +IBOC,2018-06-06,44.5500,44.9000,False,44.1000,44.1000,reg,258134 +IBOC,2018-06-07,44.4000,44.8000,False,44.1000,44.7000,reg,178739 +IBOC,2018-06-08,44.3500,44.6000,False,44.0000,44.2000,reg,164323 diff --git a/company_library/IBTX.csv b/company_library/IBTX.csv index 7490c3e6..4519bb05 100644 --- a/company_library/IBTX.csv +++ b/company_library/IBTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBTX,2017-06-06,56.3098,57.1043,False,55.2670,56.0118,reg,78551 -IBTX,2017-06-07,57.3525,57.7994,False,56.6077,56.6077,reg,87147 -IBTX,2017-06-08,59.5374,60.4312,False,57.4022,57.4022,reg,91004 IBTX,2017-06-09,59.6864,61.1264,False,59.3884,60.0836,reg,177553 IBTX,2017-06-12,59.5870,60.8284,False,58.7926,59.7857,reg,119021 IBTX,2017-06-13,59.5374,60.0836,False,59.1401,59.9843,reg,76017 @@ -249,3 +246,6 @@ IBTX,2018-05-31,75.2500,76.0000,False,74.6500,75.2500,reg,252435 IBTX,2018-06-01,75.9000,76.8500,False,75.2750,75.9000,reg,138025 IBTX,2018-06-04,77.2000,77.4500,False,76.0500,76.0500,reg,182554 IBTX,2018-06-05,76.4500,77.4000,False,75.9500,77.0000,reg,221499 +IBTX,2018-06-06,77.1500,77.2500,False,75.8500,76.7000,reg,232838 +IBTX,2018-06-07,76.3000,77.5500,False,76.1500,77.4000,reg,185839 +IBTX,2018-06-08,75.9500,76.5500,False,75.7750,76.2500,reg,205126 diff --git a/company_library/IBUY.csv b/company_library/IBUY.csv index 8df3c174..c09c5222 100644 --- a/company_library/IBUY.csv +++ b/company_library/IBUY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBUY,2017-06-06,33.5500,33.8100,False,33.5400,33.8100,reg,40563 -IBUY,2017-06-07,33.9000,33.9200,False,33.5800,33.5800,reg,23043 -IBUY,2017-06-08,34.2900,34.3190,False,33.9173,34.1700,reg,44820 IBUY,2017-06-09,33.7600,34.5138,False,33.5534,34.3300,reg,38110 IBUY,2017-06-12,33.7200,33.7300,False,33.0922,33.6700,reg,40039 IBUY,2017-06-13,34.1400,34.1400,False,33.6400,33.6400,reg,28752 @@ -249,3 +246,6 @@ IBUY,2018-05-31,47.2900,47.5400,False,47.1933,47.5400,reg,36381 IBUY,2018-06-01,47.7500,47.8600,False,47.5100,47.5100,reg,53345 IBUY,2018-06-04,48.3900,48.4200,False,47.9200,48.2200,reg,98127 IBUY,2018-06-05,49.1300,49.2500,False,48.5500,48.6000,reg,109244 +IBUY,2018-06-06,49.5900,49.5900,False,49.0298,49.3700,reg,241459 +IBUY,2018-06-07,49.3400,49.9500,False,48.9500,49.9100,reg,130944 +IBUY,2018-06-08,50.1700,50.1700,False,49.3601,49.4200,reg,56411 diff --git a/company_library/ICAD.csv b/company_library/ICAD.csv index 66ea6551..a868e3b0 100644 --- a/company_library/ICAD.csv +++ b/company_library/ICAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICAD,2017-06-06,4.4700,4.7500,False,4.4411,4.7500,reg,77531 -ICAD,2017-06-07,4.3700,4.5300,False,4.3010,4.4700,reg,34269 -ICAD,2017-06-08,4.2900,4.4199,False,4.2400,4.3200,reg,45760 ICAD,2017-06-09,4.2600,4.4590,False,4.1700,4.3700,reg,39275 ICAD,2017-06-12,4.2500,4.3400,False,4.2000,4.3000,reg,21428 ICAD,2017-06-13,4.2950,4.3300,False,4.2600,4.2700,reg,54798 @@ -249,3 +246,6 @@ ICAD,2018-05-31,3.3800,3.4500,False,3.3100,3.3700,reg,21701 ICAD,2018-06-01,3.4100,3.4600,False,3.3300,3.4600,reg,7834 ICAD,2018-06-04,3.3400,3.4100,False,3.3366,3.3800,reg,43640 ICAD,2018-06-05,3.4300,3.4800,False,3.3300,3.3400,reg,33730 +ICAD,2018-06-06,3.4000,3.4550,False,3.4000,3.4400,reg,45963 +ICAD,2018-06-07,3.3000,3.4300,False,3.2200,3.4000,reg,24219 +ICAD,2018-06-08,3.3200,3.4244,False,3.2990,3.4100,reg,16531 diff --git a/company_library/ICBK.csv b/company_library/ICBK.csv index aca45e9b..7677810c 100644 --- a/company_library/ICBK.csv +++ b/company_library/ICBK.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICBK,2017-06-06,24.4395,24.4395,False,24.1421,24.2431,reg,2037 -ICBK,2017-06-07,23.9724,24.5488,False,23.5890,23.6047,reg,3644 -ICBK,2017-06-08,24.3501,24.8469,False,23.5401,24.8469,reg,2835 -ICBK,2017-06-09,23.9625,24.2020,False,23.5848,23.9525,reg,9162 -ICBK,2017-06-12,24.3302,24.5538,False,23.3363,23.3363,reg,5058 -ICBK,2017-06-13,24.5687,24.8370,False,23.9526,24.2275,reg,5947 -ICBK,2017-06-14,24.8172,25.0160,False,24.6284,24.6284,reg,4117 -ICBK,2017-06-15,24.1712,24.5389,False,23.8730,24.4793,reg,7326 -ICBK,2017-06-16,23.9823,24.2208,False,23.4854,23.8432,reg,13288 -ICBK,2017-06-19,23.9426,23.9426,False,23.2568,23.2568,reg,1972 -ICBK,2017-06-20,23.5152,23.8531,False,23.5152,23.8531,reg,2893 -ICBK,2017-06-21,23.7438,24.1712,False,23.6544,23.6544,reg,2895 -ICBK,2017-06-22,23.8730,24.7178,False,23.6047,24.7178,reg,962 -ICBK,2017-06-23,24.7973,24.8470,False,23.5748,24.2904,reg,126577 -ICBK,2017-06-26,25.2943,25.8111,False,24.1115,24.8271,reg,8188 -ICBK,2017-06-27,24.9961,25.5725,False,24.7973,25.2048,reg,3898 -ICBK,2017-06-28,25.1253,25.8309,False,24.5985,24.8470,reg,5865 -ICBK,2017-06-29,24.9862,25.3241,False,24.8470,25.1154,reg,7897 -ICBK,2017-06-30,23.8531,25.1253,False,23.6494,25.1253,reg,6596 -ICBK,2017-07-05,23.7537,24.1016,False,23.7140,24.1016,reg,1456 -ICBK,2017-07-06,23.6444,23.9028,False,23.4258,23.6047,reg,29851 -ICBK,2017-07-07,24.1513,24.7972,False,24.1513,24.7972,reg,1127 -ICBK,2017-07-10,23.9625,24.2805,False,23.6842,23.9923,reg,3033 -ICBK,2017-07-11,23.4258,24.1215,False,23.1597,24.0022,reg,6103 -ICBK,2017-07-12,24.2209,24.3948,False,23.5450,23.5450,reg,2466 -ICBK,2017-07-13,23.8730,24.2010,False,23.7140,24.2010,reg,1313 -ICBK,2017-07-14,24.0022,24.0022,False,23.8702,23.9028,reg,2044 -ICBK,2017-07-17,24.0022,24.0022,False,23.7239,23.7537,reg,1352 -ICBK,2017-07-18,24.3103,24.7277,False,24.1563,24.4992,reg,9448 -ICBK,2017-07-19,24.5588,25.2247,False,24.4296,24.8271,reg,4461 -ICBK,2017-07-20,24.6383,24.8470,False,24.5489,24.5489,reg,3773 -ICBK,2017-07-21,24.9464,25.2446,False,24.6474,24.8470,reg,17630 -ICBK,2017-07-24,24.7576,24.9464,False,24.1911,24.8470,reg,7919 -ICBK,2017-07-25,24.6979,24.8470,False,24.4346,24.8172,reg,8022 -ICBK,2017-07-26,24.8669,25.1849,False,24.7774,24.7973,reg,3206 -ICBK,2017-07-27,24.8868,25.1452,False,24.4098,24.8371,reg,2926 -ICBK,2017-07-28,24.9663,24.9663,False,24.6979,24.6979,reg,1817 -ICBK,2017-07-31,24.8371,24.8371,False,24.7476,24.7476,reg,2112 -ICBK,2017-08-01,24.7576,25.0160,False,24.2119,24.5489,reg,8895 -ICBK,2017-08-02,24.6880,24.8271,False,24.4047,24.8271,reg,2697 -ICBK,2017-08-03,24.7675,25.0259,False,24.6482,24.6482,reg,4492 -ICBK,2017-08-04,24.7476,24.8967,False,24.7476,24.7973,reg,7975 -ICBK,2017-08-07,24.8470,24.9166,False,24.7382,24.8967,reg,4623 -ICBK,2017-08-08,24.6482,24.6482,False,24.6482,24.6482,reg,481 -ICBK,2017-08-09,24.5489,24.9265,False,24.4495,24.4495,reg,2884 -ICBK,2017-08-10,24.5687,24.7993,False,24.5489,24.7993,reg,3011 -ICBK,2017-08-11,24.5687,24.6184,False,24.3401,24.4594,reg,8049 -ICBK,2017-08-14,25.3936,25.6819,False,24.5687,24.9961,reg,9762 -ICBK,2017-08-15,25.4036,25.4433,False,25.1353,25.4433,reg,3792 -ICBK,2017-08-16,25.5825,25.9005,False,25.3756,25.4235,reg,5266 -ICBK,2017-08-17,25.6819,26.0099,False,25.3522,25.4334,reg,6378 -ICBK,2017-08-18,25.6222,25.7664,False,25.4036,25.4036,reg,5655 -ICBK,2017-08-21,25.7415,25.9502,False,25.5527,25.5527,reg,3074 -ICBK,2017-08-22,25.8707,25.9502,False,25.8707,25.9403,reg,4935 -ICBK,2017-08-23,25.5129,25.9005,False,25.4930,25.8807,reg,121933 -ICBK,2017-08-24,25.5229,25.6521,False,25.2446,25.6521,reg,2012 -ICBK,2017-08-25,25.1849,25.4583,False,24.6681,25.0458,reg,7420 -ICBK,2017-08-28,28.4449,28.6138,False,24.7973,24.8271,reg,35455 -ICBK,2017-08-29,30.3531,30.7059,False,28.5741,28.7132,reg,33386 -ICBK,2017-08-30,30.3233,31.5855,False,30.2338,30.6314,reg,26941 -ICBK,2017-08-31,29.7965,30.7507,False,29.7568,30.7507,reg,15868 -ICBK,2017-09-01,30.2140,30.2736,False,29.8512,29.8954,reg,7927 -ICBK,2017-09-05,30.1345,30.3531,False,30.1245,30.3134,reg,7575 -ICBK,2017-09-06,30.0251,30.2637,False,30.0251,30.0748,reg,11066 -ICBK,2017-09-07,29.1986,30.1845,False,29.1787,30.1845,reg,6068 -ICBK,2017-09-08,29.2484,29.3280,False,28.9934,29.0592,reg,8513 -ICBK,2017-09-11,29.1089,29.8658,False,29.0791,29.4077,reg,6214 -ICBK,2017-09-12,29.6069,29.6367,False,29.0592,29.2185,reg,5053 -ICBK,2017-09-13,29.8558,29.8758,False,29.5677,29.6567,reg,9918 -ICBK,2017-09-14,30.0749,30.2442,False,29.8160,29.8160,reg,8467 -ICBK,2017-09-15,30.1745,30.1745,False,29.9255,29.9654,reg,40832 -ICBK,2017-09-18,30.4932,30.8019,False,30.1745,30.1845,reg,41639 -ICBK,2017-09-19,30.3737,30.8617,False,30.0251,30.5729,reg,12886 -ICBK,2017-09-20,30.5529,30.7720,False,30.3936,30.3936,reg,7422 -ICBK,2017-09-21,30.3438,30.8716,False,30.2343,30.7348,reg,6797 -ICBK,2017-09-22,29.9056,30.6226,False,29.8758,30.3438,reg,16498 -ICBK,2017-09-25,29.7363,29.8758,False,29.6865,29.8758,reg,8940 -ICBK,2017-09-26,30.1646,30.7222,False,29.8658,29.8758,reg,7624 -ICBK,2017-09-27,30.3538,30.8119,False,30.1148,30.1646,reg,13311 -ICBK,2017-09-28,29.7961,30.8019,False,29.7363,30.4338,reg,10304 -ICBK,2017-09-29,29.9255,30.4534,False,29.7363,29.7363,reg,6087 -ICBK,2017-10-02,29.9753,30.3737,False,29.8359,30.0052,reg,8467 -ICBK,2017-10-03,29.8758,30.1446,False,29.5272,29.8857,reg,8869 -ICBK,2017-10-04,29.7264,29.9056,False,29.7264,29.9056,reg,3612 -ICBK,2017-10-05,29.7363,30.3034,False,29.6766,29.8060,reg,2788 -ICBK,2017-10-06,30.0052,30.3338,False,30.0052,30.2740,reg,987 -ICBK,2017-10-09,29.7563,30.0401,False,29.5770,29.7463,reg,6054 -ICBK,2017-10-10,30.1546,30.1546,False,29.5997,29.9056,reg,4024 -ICBK,2017-10-11,30.1845,30.1845,False,29.6367,29.9853,reg,4794 -ICBK,2017-10-12,30.0351,30.3538,False,30.0351,30.2542,reg,2531 -ICBK,2017-10-13,30.2841,30.3139,False,30.2741,30.3139,reg,2209 -ICBK,2017-10-16,30.2343,30.3737,False,30.2143,30.2343,reg,5905 -ICBK,2017-10-17,30.2741,30.2741,False,30.2741,30.2741,reg,1132 -ICBK,2017-10-18,29.6268,30.2741,False,29.6168,30.2741,reg,3308 -ICBK,2017-10-19,29.9853,30.0451,False,29.7065,29.8194,reg,4485 -ICBK,2017-10-20,29.4774,30.2741,False,29.4774,30.2741,reg,3165 -ICBK,2017-10-23,29.1488,30.0152,False,29.1488,30.0152,reg,5367 -ICBK,2017-10-24,29.8758,29.9156,False,29.2683,29.2683,reg,4741 -ICBK,2017-10-25,29.7363,29.9753,False,29.5272,29.9056,reg,11925 -ICBK,2017-10-26,30.3737,30.4733,False,29.8768,30.2741,reg,7082 -ICBK,2017-10-27,30.6027,30.6027,False,30.3338,30.5369,reg,16096 -ICBK,2017-10-30,32.7239,33.6361,False,30.6722,30.8417,reg,30606 -ICBK,2017-10-31,32.5247,33.5107,False,32.2160,32.8633,reg,16566 -ICBK,2017-11-01,31.4691,31.8874,False,31.4691,31.8874,reg,8663 -ICBK,2017-11-02,31.0210,31.2998,False,29.8782,30.9314,reg,6786 -ICBK,2017-11-03,30.9812,31.3287,False,30.3920,30.3920,reg,11427 -ICBK,2017-11-06,29.2782,30.4235,False,28.9441,30.4235,reg,23777 -ICBK,2017-11-07,28.1430,29.2085,False,28.1430,29.0990,reg,12737 -ICBK,2017-11-08,28.3521,28.4517,False,27.6550,27.9637,reg,9461 -ICBK,2017-11-09,28.8301,29.0392,False,28.4318,28.4318,reg,5441 -ICBK,2017-11-10,29.0791,29.3626,False,28.7006,28.8301,reg,6141 -ICBK,2017-11-13,28.8799,29.1289,False,28.7007,28.8799,reg,3317 -ICBK,2017-11-14,28.9297,30.4434,False,28.9297,30.4434,reg,2409 -ICBK,2017-11-15,29.5172,30.8119,False,29.2085,29.5172,reg,4331 -ICBK,2017-11-16,30.4733,30.4733,False,29.7662,29.9442,reg,2235 -ICBK,2017-11-17,29.8459,30.4733,False,29.7363,30.4334,reg,9671 -ICBK,2017-11-20,30.6127,31.1106,False,29.6462,29.9056,reg,5210 -ICBK,2017-11-21,30.2641,31.1106,False,29.8260,30.6226,reg,4540 -ICBK,2017-11-22,30.2243,30.8250,False,30.2243,30.6625,reg,5548 -ICBK,2017-11-27,30.2044,30.2044,False,29.4475,29.4475,reg,3089 -ICBK,2017-11-28,30.6924,30.8716,False,29.9255,29.9255,reg,3333 -ICBK,2017-11-29,32.3156,32.3953,False,30.8716,30.9015,reg,7145 -ICBK,2017-11-30,31.7281,32.6642,False,31.5787,32.4252,reg,33789 -ICBK,2017-12-01,33.0525,33.3440,False,31.8182,32.0666,reg,22015 -ICBK,2017-12-04,33.7098,33.7984,False,33.3911,33.3911,reg,20322 -ICBK,2017-12-05,33.5306,33.7596,False,33.4210,33.7098,reg,10754 -ICBK,2017-12-06,33.2119,33.6202,False,33.1282,33.6202,reg,11897 -ICBK,2017-12-07,32.5035,33.3416,False,32.4626,33.3416,reg,10232 -ICBK,2017-12-08,32.6432,32.9625,False,32.3639,32.9625,reg,5923 -ICBK,2017-12-11,32.0646,32.8527,False,32.0646,32.8527,reg,5973 -ICBK,2017-12-12,32.5634,32.8278,False,32.3462,32.3462,reg,3048 -ICBK,2017-12-13,32.7629,33.2518,False,32.2841,33.1491,reg,9614 -ICBK,2017-12-14,32.2940,32.9721,False,32.2940,32.9721,reg,4438 -ICBK,2017-12-15,32.4836,32.7729,False,32.0247,32.2043,reg,21082 -ICBK,2017-12-18,32.5135,32.6831,False,32.0596,32.5933,reg,4749 -ICBK,2017-12-19,31.8152,32.5734,False,31.8152,32.5235,reg,5184 -ICBK,2017-12-20,31.7753,31.9050,False,31.7753,31.8950,reg,1270 -ICBK,2017-12-21,31.7952,31.8251,False,31.7753,31.8002,reg,5757 -ICBK,2017-12-22,31.4959,31.7653,False,31.4959,31.7652,reg,3703 -ICBK,2017-12-26,30.8474,31.4959,False,30.8474,31.4959,reg,4801 -ICBK,2017-12-27,30.8774,30.8774,False,29.9296,30.7109,reg,4333 -ICBK,2017-12-28,30.4384,30.9273,False,30.4284,30.6004,reg,3812 -ICBK,2017-12-29,29.6902,30.6479,False,29.3180,30.6479,reg,5523 -ICBK,2018-01-02,29.5505,29.8298,False,29.3410,29.5904,reg,8612 -ICBK,2018-01-03,28.8821,29.5305,False,28.5030,29.3909,reg,14937 -ICBK,2018-01-04,29.0916,29.2811,False,28.9396,28.9396,reg,2083 -ICBK,2018-01-05,29.1015,29.6303,False,29.0018,29.0018,reg,11130 -ICBK,2018-01-08,29.2113,29.6503,False,28.9104,29.0317,reg,3084 -ICBK,2018-01-09,29.0317,29.5919,False,28.9818,29.5919,reg,3482 -ICBK,2018-01-10,29.7001,29.7001,False,28.9719,29.0317,reg,5886 -ICBK,2018-01-11,29.7101,30.1192,False,29.6802,30.0294,reg,94142 -ICBK,2018-01-12,30.0892,30.1790,False,29.5954,29.9296,reg,22799 -ICBK,2018-01-16,32.2242,33.6758,False,30.8774,30.8774,reg,43154 -ICBK,2018-01-17,30.6579,33.6524,False,29.0716,32.2242,reg,24737 -ICBK,2018-01-18,31.3762,31.6256,False,31.1767,31.1767,reg,8186 -ICBK,2018-01-19,30.9871,31.6256,False,29.9296,30.8275,reg,13632 -ICBK,2018-01-22,30.7477,30.7876,False,29.6802,30.2788,reg,18058 -ICBK,2018-01-23,29.7101,30.4084,False,29.2013,29.2013,reg,6245 -ICBK,2018-01-24,30.1890,30.7769,False,29.5605,29.5605,reg,6800 -ICBK,2018-01-25,29.4507,30.2951,False,29.4408,30.2951,reg,5779 -ICBK,2018-01-26,29.7999,29.8298,False,28.4431,29.1614,reg,16072 -ICBK,2018-01-29,29.1514,30.0094,False,29.1514,30.0094,reg,5128 -ICBK,2018-01-30,28.8422,29.2811,False,28.3633,29.2412,reg,7833 -ICBK,2018-01-31,28.7324,28.9220,False,28.6825,28.6825,reg,4944 -ICBK,2018-02-01,28.7324,28.7434,False,28.2101,28.5329,reg,5385 -ICBK,2018-02-02,28.7524,29.1415,False,28.5229,28.5229,reg,6242 -ICBK,2018-02-05,27.7447,28.8584,False,27.4355,28.7524,reg,7301 -ICBK,2018-02-06,28.2835,29.7796,False,27.4155,27.4155,reg,6957 -ICBK,2018-02-07,27.5751,29.2402,False,27.4355,27.9343,reg,3724 -ICBK,2018-02-08,27.0364,27.5652,False,27.0364,27.5352,reg,6864 -ICBK,2018-02-09,27.8844,28.3932,False,27.0364,27.1162,reg,8884 -ICBK,2018-02-12,27.9443,29.2811,False,27.3457,28.2535,reg,4610 -ICBK,2018-02-13,27.8345,28.5329,False,27.5851,27.8345,reg,2251 -ICBK,2018-02-14,28.0341,28.7324,False,27.6250,27.6250,reg,4589 -ICBK,2018-02-15,28.5528,28.8721,False,27.6639,27.6639,reg,2223 -ICBK,2018-02-16,28.1538,28.2735,False,27.4654,28.2735,reg,6634 -ICBK,2018-02-20,27.0863,28.0568,False,27.0364,27.9443,reg,9873 -ICBK,2018-02-21,27.6949,27.6949,False,27.0915,27.0915,reg,4001 -ICBK,2018-02-22,27.0763,27.6949,False,27.0763,27.6949,reg,5980 -ICBK,2018-02-23,27.3956,27.4055,False,27.1062,27.4055,reg,2523 -ICBK,2018-02-26,27.2659,27.5552,False,27.0564,27.1861,reg,8029 -ICBK,2018-02-27,27.3557,27.4554,False,27.0464,27.2758,reg,8357 -ICBK,2018-02-28,26.6773,27.5699,False,26.6573,27.1062,reg,7819 -ICBK,2018-03-01,27.6749,28.0291,False,26.5476,26.9366,reg,19751 -ICBK,2018-03-02,28.5828,28.9319,False,27.7846,27.9343,reg,20872 -ICBK,2018-03-05,29.4807,29.4807,False,28.6925,28.7324,reg,11112 -ICBK,2018-03-06,29.8298,29.8298,False,29.3510,29.6702,reg,6175 -ICBK,2018-03-07,29.7600,29.9296,False,29.7301,29.8797,reg,8667 -ICBK,2018-03-08,29.9200,30.0000,False,29.8100,29.8100,reg,10507 -ICBK,2018-03-09,30.4800,30.5850,False,29.8891,30.0000,reg,16953 -ICBK,2018-03-12,30.6400,30.7000,False,30.3100,30.3100,reg,4370 -ICBK,2018-03-13,30.4400,31.5150,False,30.0100,30.6900,reg,5665 -ICBK,2018-03-14,30.6600,30.7500,False,30.4100,30.4900,reg,8965 -ICBK,2018-03-15,30.5200,30.7500,False,30.1100,30.7500,reg,5426 -ICBK,2018-03-16,30.4500,30.5000,False,30.0100,30.4700,reg,21003 -ICBK,2018-03-19,30.3800,30.4800,False,30.2200,30.2200,reg,2724 -ICBK,2018-03-20,30.0000,30.2500,False,30.0000,30.2500,reg,3285 -ICBK,2018-03-21,29.6000,30.0500,False,29.1700,30.0000,reg,6123 -ICBK,2018-03-22,28.9000,29.3500,False,28.9000,29.3500,reg,10570 -ICBK,2018-03-23,28.2800,29.0700,False,28.2800,29.0700,reg,9715 -ICBK,2018-03-26,28.9800,29.2200,False,28.5400,28.8100,reg,5357 -ICBK,2018-03-27,28.8100,29.1700,False,28.6700,28.9800,reg,3783 -ICBK,2018-03-28,28.8500,28.9600,False,28.1500,28.1500,reg,3500 -ICBK,2018-03-29,29.2100,29.2500,False,28.3206,28.3206,reg,7783 -ICBK,2018-04-02,28.7600,29.1000,False,28.3989,29.1000,reg,4170 -ICBK,2018-04-03,28.5500,28.9200,False,28.5500,28.9200,reg,3196 -ICBK,2018-04-04,28.5500,28.9000,False,28.4313,28.5000,reg,4255 -ICBK,2018-04-05,28.9300,28.9300,False,28.9300,28.9300,reg,1235 -ICBK,2018-04-06,29.0200,29.2500,False,28.7900,29.2500,reg,3817 -ICBK,2018-04-09,29.1900,29.2500,False,28.6424,29.2500,reg,4017 -ICBK,2018-04-10,29.0000,29.2600,False,28.7500,29.2600,reg,4913 -ICBK,2018-04-11,28.9900,29.1000,False,28.8600,29.1000,reg,1394 -ICBK,2018-04-12,28.8800,29.1000,False,28.8600,28.8600,reg,1322 -ICBK,2018-04-13,29.2100,29.2100,False,29.2100,29.2100,reg,893 -ICBK,2018-04-16,29.0200,29.1700,False,29.0200,29.1700,reg,1280 -ICBK,2018-04-17,29.0400,29.1000,False,28.9750,28.9750,reg,3232 -ICBK,2018-04-18,29.0800,29.1000,False,28.8900,29.1000,reg,2070 -ICBK,2018-04-19,29.0100,29.1000,False,28.8700,29.0890,reg,2766 -ICBK,2018-04-20,28.8300,29.0850,False,28.8200,28.8600,reg,3330 -ICBK,2018-04-23,28.5400,29.0000,False,28.5000,28.7500,reg,6128 -ICBK,2018-04-24,28.5700,28.8800,False,28.5700,28.8800,reg,3971 -ICBK,2018-04-25,28.3100,28.7600,False,28.3100,28.7600,reg,2564 -ICBK,2018-04-26,28.3100,28.4753,False,28.2702,28.2702,reg,3210 -ICBK,2018-04-27,28.1900,28.4000,False,28.0850,28.2500,reg,2047 -ICBK,2018-04-30,28.1600,28.4000,False,28.1600,28.3900,reg,3468 -ICBK,2018-05-01,28.3800,28.3800,False,27.9700,28.0300,reg,2171 -ICBK,2018-05-02,27.9500,28.1500,False,27.9500,28.1500,reg,1847 -ICBK,2018-05-03,27.9400,28.0100,False,27.6505,28.0100,reg,1422 -ICBK,2018-05-04,28.0000,28.0000,False,27.7400,27.8900,reg,2101 -ICBK,2018-05-07,27.8600,27.9900,False,27.8553,27.8600,reg,3098 -ICBK,2018-05-08,28.0300,28.1000,False,27.9348,28.0000,reg,14467 -ICBK,2018-05-09,27.9000,28.0000,False,27.8402,27.8890,reg,5067 -ICBK,2018-05-10,28.0000,28.0000,False,27.8900,27.9344,reg,4341 -ICBK,2018-05-11,28.0000,28.0000,False,27.6889,28.0000,reg,4138 -ICBK,2018-05-14,27.7300,28.0000,False,27.7300,28.0000,reg,2232 -ICBK,2018-05-15,27.9100,27.9900,False,27.6800,27.7000,reg,2979 -ICBK,2018-05-16,27.9100,28.0000,False,27.9048,27.9300,reg,11785 -ICBK,2018-05-17,27.9200,27.9600,False,27.8490,27.9600,reg,3413 -ICBK,2018-05-18,27.7500,27.9600,False,27.7500,27.9600,reg,6740 -ICBK,2018-05-21,27.7800,27.9300,False,27.7590,27.8500,reg,11424 -ICBK,2018-05-22,27.8100,27.9500,False,27.8000,27.8000,reg,9898 -ICBK,2018-05-23,27.9200,28.0000,False,27.9200,28.0000,reg,3909 -ICBK,2018-05-24,27.9900,28.0000,False,27.9800,28.0000,reg,5617 -ICBK,2018-05-25,28.0000,28.0000,False,27.7123,27.7123,reg,2820 -ICBK,2018-05-29,27.8500,27.9400,False,27.7850,27.9400,reg,4908 -ICBK,2018-05-30,27.9600,28.0000,False,27.6500,27.6500,reg,5169 -ICBK,2018-05-31,27.5700,27.8000,False,27.5600,27.7500,reg,5084 -ICBK,2018-06-01,27.7300,27.7500,False,27.5000,27.5000,reg,6199 -ICBK,2018-06-04,27.6400,27.7500,False,27.5400,27.5500,reg,4481 -ICBK,2018-06-05,27.5200,27.5828,False,27.3790,27.5600,reg,9432 +ICBK,2017-06-09,23.9005,24.1394,False,23.5238,23.8906,reg,9162 +ICBK,2017-06-12,24.2673,24.4904,False,23.2760,23.2760,reg,5058 +ICBK,2017-06-13,24.5052,24.7728,False,23.8907,24.1649,reg,5947 +ICBK,2017-06-14,24.7531,24.9513,False,24.5647,24.5647,reg,4117 +ICBK,2017-06-15,24.1087,24.4755,False,23.8113,24.4160,reg,7326 +ICBK,2017-06-16,23.9204,24.1582,False,23.4247,23.7816,reg,13288 +ICBK,2017-06-19,23.8807,23.8807,False,23.1967,23.1967,reg,1972 +ICBK,2017-06-20,23.4545,23.7915,False,23.4545,23.7915,reg,2893 +ICBK,2017-06-21,23.6825,24.1087,False,23.5932,23.5932,reg,2895 +ICBK,2017-06-22,23.8113,24.6539,False,23.5437,24.6539,reg,962 +ICBK,2017-06-23,24.7332,24.7828,False,23.5139,24.2277,reg,126577 +ICBK,2017-06-26,25.2289,25.7444,False,24.0492,24.7630,reg,8188 +ICBK,2017-06-27,24.9315,25.5065,False,24.7332,25.1397,reg,3898 +ICBK,2017-06-28,25.0604,25.7641,False,24.5350,24.7828,reg,5865 +ICBK,2017-06-29,24.9216,25.2586,False,24.7828,25.0505,reg,7897 +ICBK,2017-06-30,23.7915,25.0604,False,23.5883,25.0604,reg,6596 +ICBK,2017-07-05,23.6924,24.0393,False,23.6527,24.0393,reg,1456 +ICBK,2017-07-06,23.5833,23.8411,False,23.3652,23.5437,reg,29851 +ICBK,2017-07-07,24.0889,24.7331,False,24.0889,24.7331,reg,1127 +ICBK,2017-07-10,23.9005,24.2178,False,23.6230,23.9303,reg,3033 +ICBK,2017-07-11,23.3652,24.0592,False,23.0999,23.9402,reg,6103 +ICBK,2017-07-12,24.1583,24.3318,False,23.4842,23.4842,reg,2466 +ICBK,2017-07-13,23.8113,24.1385,False,23.6527,24.1385,reg,1313 +ICBK,2017-07-14,23.9402,23.9402,False,23.8085,23.8411,reg,2044 +ICBK,2017-07-17,23.9402,23.9402,False,23.6626,23.6924,reg,1352 +ICBK,2017-07-18,24.2475,24.6639,False,24.0938,24.4359,reg,9448 +ICBK,2017-07-19,24.4953,25.1595,False,24.3665,24.7630,reg,4461 +ICBK,2017-07-20,24.5746,24.7828,False,24.4854,24.4854,reg,3773 +ICBK,2017-07-21,24.8819,25.1793,False,24.5838,24.7828,reg,17630 +ICBK,2017-07-24,24.6936,24.8819,False,24.1285,24.7828,reg,7919 +ICBK,2017-07-25,24.6341,24.7828,False,24.3714,24.7531,reg,8022 +ICBK,2017-07-26,24.8026,25.1199,False,24.7134,24.7332,reg,3206 +ICBK,2017-07-27,24.8225,25.0802,False,24.3467,24.7729,reg,2926 +ICBK,2017-07-28,24.9018,24.9018,False,24.6341,24.6341,reg,1817 +ICBK,2017-07-31,24.7729,24.7729,False,24.6837,24.6837,reg,2112 +ICBK,2017-08-01,24.6936,24.9513,False,24.1494,24.4854,reg,8895 +ICBK,2017-08-02,24.6242,24.7630,False,24.3417,24.7630,reg,2697 +ICBK,2017-08-03,24.7035,24.9612,False,24.5845,24.5845,reg,4492 +ICBK,2017-08-04,24.6837,24.8324,False,24.6837,24.7332,reg,7975 +ICBK,2017-08-07,24.7828,24.8522,False,24.6743,24.8324,reg,4623 +ICBK,2017-08-08,24.5845,24.5845,False,24.5845,24.5845,reg,481 +ICBK,2017-08-09,24.4854,24.8621,False,24.3863,24.3863,reg,2884 +ICBK,2017-08-10,24.5052,24.7352,False,24.4854,24.7352,reg,3011 +ICBK,2017-08-11,24.5052,24.5548,False,24.2772,24.3962,reg,8049 +ICBK,2017-08-14,25.3280,25.6155,False,24.5052,24.9315,reg,9762 +ICBK,2017-08-15,25.3379,25.3776,False,25.0704,25.3776,reg,3792 +ICBK,2017-08-16,25.5164,25.8336,False,25.3100,25.3578,reg,5266 +ICBK,2017-08-17,25.6155,25.9426,False,25.2867,25.3677,reg,6378 +ICBK,2017-08-18,25.5560,25.6998,False,25.3379,25.3379,reg,5655 +ICBK,2017-08-21,25.6750,25.8832,False,25.4866,25.4866,reg,3074 +ICBK,2017-08-22,25.8039,25.8832,False,25.8039,25.8733,reg,4935 +ICBK,2017-08-23,25.4470,25.8336,False,25.4272,25.8138,reg,121933 +ICBK,2017-08-24,25.4569,25.5858,False,25.1793,25.5858,reg,2012 +ICBK,2017-08-25,25.1199,25.3925,False,24.6044,24.9811,reg,7420 +ICBK,2017-08-28,28.3714,28.5399,False,24.7332,24.7630,reg,35455 +ICBK,2017-08-29,30.2747,30.6266,False,28.5002,28.6390,reg,33386 +ICBK,2017-08-30,30.2449,31.5039,False,30.1557,30.5522,reg,26941 +ICBK,2017-08-31,29.7195,30.6712,False,29.6799,30.6712,reg,15868 +ICBK,2017-09-01,30.1359,30.1954,False,29.7741,29.8182,reg,7927 +ICBK,2017-09-05,30.0566,30.2747,False,30.0467,30.2350,reg,7575 +ICBK,2017-09-06,29.9475,30.1855,False,29.9475,29.9971,reg,11066 +ICBK,2017-09-07,29.1231,30.1065,False,29.1033,30.1065,reg,6068 +ICBK,2017-09-08,29.1728,29.2522,False,28.9185,28.9841,reg,8513 +ICBK,2017-09-11,29.0337,29.7886,False,29.0039,29.3317,reg,6214 +ICBK,2017-09-12,29.5304,29.5602,False,28.9841,29.1430,reg,5053 +ICBK,2017-09-13,29.7787,29.7986,False,29.4913,29.5800,reg,9918 +ICBK,2017-09-14,29.9972,30.1661,False,29.7390,29.7390,reg,8467 +ICBK,2017-09-15,30.0965,30.0965,False,29.8482,29.8880,reg,40832 +ICBK,2017-09-18,30.4144,30.7223,False,30.0965,30.1065,reg,41639 +ICBK,2017-09-19,30.2952,30.7819,False,29.9475,30.4939,reg,12886 +ICBK,2017-09-20,30.4740,30.6925,False,30.3151,30.3151,reg,7422 +ICBK,2017-09-21,30.2654,30.7918,False,30.1561,30.6554,reg,6797 +ICBK,2017-09-22,29.8284,30.5435,False,29.7986,30.2654,reg,16498 +ICBK,2017-09-25,29.6595,29.7986,False,29.6098,29.7986,reg,8940 +ICBK,2017-09-26,30.0866,30.6428,False,29.7886,29.7986,reg,7624 +ICBK,2017-09-27,30.2753,30.7322,False,30.0369,30.0866,reg,13311 +ICBK,2017-09-28,29.7191,30.7223,False,29.6595,30.3552,reg,10304 +ICBK,2017-09-29,29.8482,30.3747,False,29.6595,29.6595,reg,6087 +ICBK,2017-10-02,29.8979,30.2952,False,29.7588,29.9277,reg,8467 +ICBK,2017-10-03,29.7986,30.0667,False,29.4509,29.8085,reg,8869 +ICBK,2017-10-04,29.6496,29.8284,False,29.6496,29.8284,reg,3612 +ICBK,2017-10-05,29.6595,30.2251,False,29.5999,29.7290,reg,2788 +ICBK,2017-10-06,29.9277,30.2555,False,29.9277,30.1958,reg,987 +ICBK,2017-10-09,29.6794,29.9624,False,29.5006,29.6694,reg,6054 +ICBK,2017-10-10,30.0767,30.0767,False,29.5232,29.8284,reg,4024 +ICBK,2017-10-11,30.1065,30.1065,False,29.5602,29.9078,reg,4794 +ICBK,2017-10-12,29.9575,30.2753,False,29.9575,30.1760,reg,2531 +ICBK,2017-10-13,30.2058,30.2356,False,30.1959,30.2356,reg,2209 +ICBK,2017-10-16,30.1561,30.2952,False,30.1363,30.1561,reg,5905 +ICBK,2017-10-17,30.1959,30.1959,False,30.1959,30.1959,reg,1132 +ICBK,2017-10-18,29.5502,30.1959,False,29.5403,30.1959,reg,3308 +ICBK,2017-10-19,29.9078,29.9674,False,29.6297,29.7423,reg,4485 +ICBK,2017-10-20,29.4012,30.1959,False,29.4012,30.1959,reg,3165 +ICBK,2017-10-23,29.0735,29.9376,False,29.0735,29.9376,reg,5367 +ICBK,2017-10-24,29.7986,29.8383,False,29.1927,29.1927,reg,4741 +ICBK,2017-10-25,29.6595,29.8979,False,29.4509,29.8284,reg,11925 +ICBK,2017-10-26,30.2952,30.3945,False,29.7995,30.1959,reg,7082 +ICBK,2017-10-27,30.5237,30.5237,False,30.2555,30.4580,reg,16096 +ICBK,2017-10-30,32.6394,33.5492,False,30.5930,30.7620,reg,30606 +ICBK,2017-10-31,32.4407,33.4241,False,32.1328,32.7784,reg,16566 +ICBK,2017-11-01,31.3878,31.8050,False,31.3878,31.8050,reg,8663 +ICBK,2017-11-02,30.9408,31.2190,False,29.8010,30.8514,reg,6786 +ICBK,2017-11-03,30.9011,31.2478,False,30.3135,30.3135,reg,11427 +ICBK,2017-11-06,29.2026,30.3449,False,28.8693,30.3449,reg,23777 +ICBK,2017-11-07,28.0702,29.1331,False,28.0702,29.0238,reg,12737 +ICBK,2017-11-08,28.2788,28.3782,False,27.5835,27.8914,reg,9461 +ICBK,2017-11-09,28.7556,28.9642,False,28.3583,28.3583,reg,5441 +ICBK,2017-11-10,29.0039,29.2867,False,28.6265,28.7556,reg,6141 +ICBK,2017-11-13,28.8053,29.0536,False,28.6266,28.8053,reg,3317 +ICBK,2017-11-14,28.8549,30.3647,False,28.8549,30.3647,reg,2409 +ICBK,2017-11-15,29.4410,30.7322,False,29.1331,29.4410,reg,4331 +ICBK,2017-11-16,30.3945,30.3945,False,29.6893,29.8668,reg,2235 +ICBK,2017-11-17,29.7688,30.3945,False,29.6595,30.3548,reg,9671 +ICBK,2017-11-20,30.5336,31.0302,False,29.5696,29.8284,reg,5210 +ICBK,2017-11-21,30.1859,31.0302,False,29.7489,30.5435,reg,4540 +ICBK,2017-11-22,30.1462,30.7454,False,30.1462,30.5833,reg,5548 +ICBK,2017-11-27,30.1263,30.1263,False,29.3714,29.3714,reg,3089 +ICBK,2017-11-28,30.6131,30.7918,False,29.8482,29.8482,reg,3333 +ICBK,2017-11-29,32.2321,32.3116,False,30.7918,30.8216,reg,7145 +ICBK,2017-11-30,31.6461,32.5798,False,31.4971,32.3414,reg,33789 +ICBK,2017-12-01,32.9671,33.2579,False,31.7360,31.9838,reg,22015 +ICBK,2017-12-04,33.6227,33.7111,False,33.3049,33.3049,reg,20322 +ICBK,2017-12-05,33.4439,33.6724,False,33.3347,33.6227,reg,10754 +ICBK,2017-12-06,33.1261,33.5333,False,33.0426,33.5333,reg,11897 +ICBK,2017-12-07,32.4196,33.2554,False,32.3788,33.2554,reg,10232 +ICBK,2017-12-08,32.5589,32.8773,False,32.2802,32.8773,reg,5923 +ICBK,2017-12-11,31.9817,32.7678,False,31.9817,32.7678,reg,5973 +ICBK,2017-12-12,32.4793,32.7430,False,32.2626,32.2626,reg,3048 +ICBK,2017-12-13,32.6783,33.1659,False,32.2006,33.0635,reg,9614 +ICBK,2017-12-14,32.2106,32.8869,False,32.2106,32.8869,reg,4438 +ICBK,2017-12-15,32.3997,32.6882,False,31.9419,32.1210,reg,21082 +ICBK,2017-12-18,32.4295,32.5987,False,31.9767,32.5091,reg,4749 +ICBK,2017-12-19,31.7330,32.4892,False,31.7330,32.4395,reg,5184 +ICBK,2017-12-20,31.6932,31.8225,False,31.6932,31.8126,reg,1270 +ICBK,2017-12-21,31.7131,31.7429,False,31.6932,31.7180,reg,5757 +ICBK,2017-12-22,31.4145,31.6832,False,31.4145,31.6831,reg,3703 +ICBK,2017-12-26,30.7677,31.4145,False,30.7677,31.4145,reg,4801 +ICBK,2017-12-27,30.7976,30.7976,False,29.8523,30.6315,reg,4333 +ICBK,2017-12-28,30.3598,30.8473,False,30.3498,30.5214,reg,3812 +ICBK,2017-12-29,29.6134,30.5687,False,29.2423,30.5687,reg,5523 +ICBK,2018-01-02,29.4741,29.7528,False,29.2652,29.5139,reg,8612 +ICBK,2018-01-03,28.8074,29.4542,False,28.4293,29.3149,reg,14937 +ICBK,2018-01-04,29.0164,29.2055,False,28.8649,28.8649,reg,2083 +ICBK,2018-01-05,29.0264,29.5537,False,28.9268,28.9268,reg,11130 +ICBK,2018-01-08,29.1358,29.5736,False,28.8357,28.9567,reg,3084 +ICBK,2018-01-09,28.9567,29.5154,False,28.9069,29.5154,reg,3482 +ICBK,2018-01-10,29.6234,29.6234,False,28.8970,28.9567,reg,5886 +ICBK,2018-01-11,29.6333,30.0413,False,29.6035,29.9518,reg,94142 +ICBK,2018-01-12,30.0115,30.1010,False,29.5189,29.8523,reg,22799 +ICBK,2018-01-16,32.1409,33.5888,False,30.7976,30.7976,reg,43154 +ICBK,2018-01-17,30.5787,33.5655,False,28.9965,32.1409,reg,24737 +ICBK,2018-01-18,31.2951,31.5439,False,31.0961,31.0961,reg,8186 +ICBK,2018-01-19,30.9070,31.5439,False,29.8523,30.7478,reg,13632 +ICBK,2018-01-22,30.6682,30.7080,False,29.6035,30.2005,reg,18058 +ICBK,2018-01-23,29.6333,30.3298,False,29.1259,29.1259,reg,6245 +ICBK,2018-01-24,30.1110,30.6974,False,29.4841,29.4841,reg,6800 +ICBK,2018-01-25,29.3746,30.2169,False,29.3647,30.2169,reg,5779 +ICBK,2018-01-26,29.7229,29.7528,False,28.3696,29.0861,reg,16072 +ICBK,2018-01-29,29.0761,29.9319,False,29.0761,29.9319,reg,5128 +ICBK,2018-01-30,28.7676,29.2055,False,28.2900,29.1657,reg,7833 +ICBK,2018-01-31,28.6582,28.8472,False,28.6084,28.6084,reg,4944 +ICBK,2018-02-01,28.6582,28.6691,False,28.1373,28.4592,reg,5385 +ICBK,2018-02-02,28.6781,29.0662,False,28.4492,28.4492,reg,6242 +ICBK,2018-02-05,27.6730,28.7839,False,27.3646,28.6781,reg,7301 +ICBK,2018-02-06,28.2104,29.7026,False,27.3447,27.3447,reg,6957 +ICBK,2018-02-07,27.5039,29.1647,False,27.3646,27.8621,reg,3724 +ICBK,2018-02-08,26.9665,27.4939,False,26.9665,27.4641,reg,6864 +ICBK,2018-02-09,27.8124,28.3198,False,26.9665,27.0462,reg,8884 +ICBK,2018-02-12,27.8721,29.2055,False,27.2750,28.1805,reg,4610 +ICBK,2018-02-13,27.7626,28.4592,False,27.5138,27.7626,reg,2251 +ICBK,2018-02-14,27.9616,28.6582,False,27.5536,27.5536,reg,4589 +ICBK,2018-02-15,28.4791,28.7975,False,27.5924,27.5924,reg,2223 +ICBK,2018-02-16,28.0810,28.2004,False,27.3944,28.2004,reg,6634 +ICBK,2018-02-20,27.0163,27.9843,False,26.9665,27.8721,reg,9873 +ICBK,2018-02-21,27.6233,27.6233,False,27.0215,27.0215,reg,4001 +ICBK,2018-02-22,27.0063,27.6233,False,27.0063,27.6233,reg,5980 +ICBK,2018-02-23,27.3248,27.3347,False,27.0362,27.3347,reg,2523 +ICBK,2018-02-26,27.1954,27.4840,False,26.9864,27.1158,reg,8029 +ICBK,2018-02-27,27.2850,27.3845,False,26.9765,27.2054,reg,8357 +ICBK,2018-02-28,26.6083,27.4986,False,26.5884,27.0362,reg,7819 +ICBK,2018-03-01,27.6034,27.9566,False,26.4790,26.8670,reg,19751 +ICBK,2018-03-02,28.5089,28.8572,False,27.7129,27.8621,reg,20872 +ICBK,2018-03-05,29.4045,29.4045,False,28.6184,28.6582,reg,11112 +ICBK,2018-03-06,29.7528,29.7528,False,29.2751,29.5935,reg,6175 +ICBK,2018-03-07,29.6831,29.8523,False,29.6532,29.8025,reg,8667 +ICBK,2018-03-08,29.8427,29.9225,False,29.7330,29.7330,reg,10507 +ICBK,2018-03-09,30.4012,30.5060,False,29.8119,29.9225,reg,16953 +ICBK,2018-03-12,30.5608,30.6207,False,30.2317,30.2317,reg,4370 +ICBK,2018-03-13,30.3613,31.4336,False,29.9325,30.6107,reg,5665 +ICBK,2018-03-14,30.5808,30.6705,False,30.3314,30.4112,reg,8965 +ICBK,2018-03-15,30.4411,30.6705,False,30.0322,30.6705,reg,5426 +ICBK,2018-03-16,30.3713,30.4212,False,29.9325,30.3913,reg,21003 +ICBK,2018-03-19,30.3015,30.4012,False,30.1419,30.1419,reg,2724 +ICBK,2018-03-20,29.9225,30.1718,False,29.9225,30.1718,reg,3285 +ICBK,2018-03-21,29.5235,29.9724,False,29.0946,29.9225,reg,6123 +ICBK,2018-03-22,28.8253,29.2742,False,28.8253,29.2742,reg,10570 +ICBK,2018-03-23,28.2069,28.9949,False,28.2069,28.9949,reg,9715 +ICBK,2018-03-26,28.9051,29.1445,False,28.4663,28.7356,reg,5357 +ICBK,2018-03-27,28.7356,29.0946,False,28.5959,28.9051,reg,3783 +ICBK,2018-03-28,28.7755,28.8852,False,28.0773,28.0773,reg,3500 +ICBK,2018-03-29,29.1345,29.1744,False,28.2474,28.2474,reg,7783 +ICBK,2018-04-02,28.6857,29.0248,False,28.3255,29.0248,reg,4170 +ICBK,2018-04-03,28.4762,28.8453,False,28.4762,28.8453,reg,3196 +ICBK,2018-04-04,28.4762,28.8253,False,28.3578,28.4264,reg,4255 +ICBK,2018-04-05,28.8552,28.8552,False,28.8552,28.8552,reg,1235 +ICBK,2018-04-06,28.9450,29.1744,False,28.7156,29.1744,reg,3817 +ICBK,2018-04-09,29.1146,29.1744,False,28.5684,29.1744,reg,4017 +ICBK,2018-04-10,28.9251,29.1844,False,28.6757,29.1844,reg,4913 +ICBK,2018-04-11,28.9151,29.0248,False,28.7854,29.0248,reg,1394 +ICBK,2018-04-12,28.8054,29.0248,False,28.7854,28.7854,reg,1322 +ICBK,2018-04-13,29.1345,29.1345,False,29.1345,29.1345,reg,893 +ICBK,2018-04-16,28.9450,29.0946,False,28.9450,29.0946,reg,1280 +ICBK,2018-04-17,28.9650,29.0248,False,28.9001,28.9001,reg,3232 +ICBK,2018-04-18,29.0049,29.0248,False,28.8153,29.0248,reg,2070 +ICBK,2018-04-19,28.9350,29.0248,False,28.7954,29.0138,reg,2766 +ICBK,2018-04-20,28.7555,29.0098,False,28.7455,28.7854,reg,3330 +ICBK,2018-04-23,28.4663,28.9251,False,28.4264,28.6757,reg,6128 +ICBK,2018-04-24,28.4962,28.8054,False,28.4962,28.8054,reg,3971 +ICBK,2018-04-25,28.2368,28.6857,False,28.2368,28.6857,reg,2564 +ICBK,2018-04-26,28.2368,28.4017,False,28.1972,28.1972,reg,3210 +ICBK,2018-04-27,28.1172,28.3266,False,28.0124,28.1770,reg,2047 +ICBK,2018-04-30,28.0872,28.3266,False,28.0872,28.3166,reg,3468 +ICBK,2018-05-01,28.3067,28.3067,False,27.8977,27.9576,reg,2171 +ICBK,2018-05-02,27.8778,28.0773,False,27.8778,28.0773,reg,1847 +ICBK,2018-05-03,27.8678,27.9376,False,27.5791,27.9376,reg,1422 +ICBK,2018-05-04,27.9276,27.9276,False,27.6683,27.8179,reg,2101 +ICBK,2018-05-07,27.7880,27.9177,False,27.7833,27.7880,reg,3098 +ICBK,2018-05-08,27.9576,28.0274,False,27.8626,27.9276,reg,14467 +ICBK,2018-05-09,27.8279,27.9276,False,27.7683,27.8169,reg,5067 +ICBK,2018-05-10,27.9276,27.9276,False,27.8179,27.8622,reg,4341 +ICBK,2018-05-11,27.9276,27.9276,False,27.6174,27.9276,reg,4138 +ICBK,2018-05-14,27.6583,27.9276,False,27.6583,27.9276,reg,2232 +ICBK,2018-05-15,27.8379,27.9177,False,27.6085,27.6284,reg,2979 +ICBK,2018-05-16,27.8379,27.9276,False,27.8327,27.8578,reg,11785 +ICBK,2018-05-17,27.8479,27.8878,False,27.7770,27.8878,reg,3413 +ICBK,2018-05-18,27.6783,27.8878,False,27.6783,27.8878,reg,6740 +ICBK,2018-05-21,27.7082,27.8578,False,27.6873,27.7780,reg,11424 +ICBK,2018-05-22,27.7381,27.8778,False,27.7282,27.7282,reg,9898 +ICBK,2018-05-23,27.8479,27.9276,False,27.8479,27.9276,reg,3909 +ICBK,2018-05-24,27.9177,27.9276,False,27.9077,27.9276,reg,5617 +ICBK,2018-05-25,27.9276,27.9276,False,27.6407,27.6407,reg,2820 +ICBK,2018-05-29,27.7780,27.8678,False,27.7132,27.8678,reg,4908 +ICBK,2018-05-30,27.8878,27.9276,False,27.5786,27.5786,reg,5169 +ICBK,2018-05-31,27.4988,27.7282,False,27.4888,27.6783,reg,5084 +ICBK,2018-06-01,27.6583,27.6783,False,27.4289,27.4289,reg,6199 +ICBK,2018-06-04,27.5686,27.6783,False,27.4688,27.4788,reg,4481 +ICBK,2018-06-05,27.4489,27.5115,False,27.3083,27.4888,reg,9432 +ICBK,2018-06-06,27.0200,27.2893,False,27.0100,27.2893,reg,26486 +ICBK,2018-06-07,26.5400,27.0000,False,25.8797,27.0000,reg,13235 +ICBK,2018-06-08,26.3700,26.8000,False,26.2839,26.7805,reg,5994 diff --git a/company_library/ICCC.csv b/company_library/ICCC.csv index b8fa919c..feebb774 100644 --- a/company_library/ICCC.csv +++ b/company_library/ICCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICCC,2017-06-06,6.1700,6.3400,False,6.1700,6.3400,reg,3206 -ICCC,2017-06-07,6.2400,6.3400,False,6.1900,6.3400,reg,2828 -ICCC,2017-06-08,6.1100,6.2250,False,6.1100,6.1800,reg,3240 ICCC,2017-06-09,6.1700,6.3000,False,6.1300,6.1300,reg,3805 ICCC,2017-06-12,6.1500,6.3100,False,6.1500,6.1500,reg,6849 ICCC,2017-06-13,6.1220,6.2383,False,6.1220,6.2383,reg,983 @@ -249,3 +246,6 @@ ICCC,2018-05-31,7.0300,7.0570,False,7.0200,7.0310,reg,6744 ICCC,2018-06-01,7.0300,7.0300,False,6.9900,7.0000,reg,5150 ICCC,2018-06-04,6.9600,6.9975,False,6.9300,6.9300,reg,3605 ICCC,2018-06-05,7.0500,7.0500,False,7.0000,7.0458,reg,1200 +ICCC,2018-06-06,6.8500,7.0900,False,6.8500,7.0500,reg,9330 +ICCC,2018-06-07,6.9600,6.9600,False,6.9100,6.9600,reg,25775 +ICCC,2018-06-08,6.8000,6.8000,False,6.8000,6.8000,reg,523 diff --git a/company_library/ICCH.csv b/company_library/ICCH.csv index 5801fee9..b9446358 100644 --- a/company_library/ICCH.csv +++ b/company_library/ICCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICCH,2017-06-06,17.9200,17.9300,False,17.6300,17.9300,reg,5322 -ICCH,2017-06-07,17.9500,17.9700,False,17.8500,17.8512,reg,5020 -ICCH,2017-06-08,17.9400,18.0000,False,17.5823,17.9500,reg,8683 ICCH,2017-06-09,17.9500,17.9500,False,17.5101,17.9300,reg,3414 ICCH,2017-06-12,17.9500,17.9500,False,17.8600,17.9000,reg,4398 ICCH,2017-06-13,17.9000,17.9500,False,17.6800,17.7590,reg,5127 @@ -248,4 +245,7 @@ ICCH,2018-05-30,15.6000,15.6000,False,15.6000,15.6000,reg,293 ICCH,2018-05-31,15.7229,15.7229,False,15.7229,15.7229,reg,217 ICCH,2018-06-01,15.7100,15.7100,False,15.7100,15.7100,reg,1140 ICCH,2018-06-04,16.1800,16.1800,False,15.7791,15.7800,reg,3536 -ICCH,2018-06-05,16.1800,16.1800,False,16.1800,16.1800,reg,0 +ICCH,2018-06-05,16.1800,16.1800,False,16.1800,16.1800,reg,32 +ICCH,2018-06-06,15.6000,16.1500,False,15.6000,16.1500,reg,763 +ICCH,2018-06-07,15.6702,16.1500,False,15.6702,16.1500,reg,1216 +ICCH,2018-06-08,15.7000,16.2000,False,15.7000,16.1500,reg,1407 diff --git a/company_library/ICFI.csv b/company_library/ICFI.csv index 3fed6fa7..6f635f9e 100644 --- a/company_library/ICFI.csv +++ b/company_library/ICFI.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICFI,2017-06-06,45.8411,46.2900,False,45.5917,46.1902,reg,33139 -ICFI,2017-06-07,45.9408,47.1879,False,45.8909,46.0406,reg,36770 -ICFI,2017-06-08,46.7389,47.1879,False,45.4919,45.9907,reg,52078 -ICFI,2017-06-09,47.1380,47.5370,False,46.5144,46.7389,reg,68633 -ICFI,2017-06-12,46.7888,47.5869,False,46.5893,47.1380,reg,52958 -ICFI,2017-06-13,46.6392,47.2876,False,46.4895,47.0382,reg,40468 -ICFI,2017-06-14,47.1879,47.2377,False,46.1902,46.7389,reg,63994 -ICFI,2017-06-15,46.6890,47.0382,False,46.4895,46.6392,reg,32169 -ICFI,2017-06-16,46.8387,46.9385,False,45.5418,45.5418,reg,91403 -ICFI,2017-06-19,46.8886,47.1879,False,46.2900,46.8387,reg,55821 -ICFI,2017-06-20,46.0406,46.9385,False,45.7912,46.7888,reg,41242 -ICFI,2017-06-21,45.2924,46.3399,False,45.2924,46.0406,reg,31131 -ICFI,2017-06-22,45.6415,45.7413,False,44.9432,45.0928,reg,42895 -ICFI,2017-06-23,46.0406,46.4396,False,45.4420,45.5418,reg,102865 -ICFI,2017-06-26,46.0905,46.4895,False,45.5418,45.9907,reg,66222 -ICFI,2017-06-27,45.7912,46.1902,False,45.6415,46.0406,reg,48226 -ICFI,2017-06-28,46.4895,46.4895,False,45.6415,45.9408,reg,51275 -ICFI,2017-06-29,46.6392,46.8387,False,45.7912,46.4895,reg,55480 -ICFI,2017-06-30,46.9883,47.1879,False,46.4895,46.4895,reg,52412 -ICFI,2017-07-05,46.6392,47.0881,False,45.7413,46.5394,reg,52163 -ICFI,2017-07-06,46.0406,46.4147,False,45.7413,46.1902,reg,58776 -ICFI,2017-07-07,46.1902,46.3399,False,45.7912,46.0406,reg,40673 -ICFI,2017-07-10,45.5917,46.3399,False,45.5917,46.0406,reg,54897 -ICFI,2017-07-11,46.1403,46.2401,False,45.0430,45.6914,reg,89662 -ICFI,2017-07-12,46.1902,47.3375,False,45.9408,46.4396,reg,208033 -ICFI,2017-07-13,46.7888,46.8387,False,45.8909,46.2401,reg,52524 -ICFI,2017-07-14,46.5394,46.8886,False,45.9408,46.5394,reg,71452 -ICFI,2017-07-17,46.5893,47.0881,False,46.2900,46.4396,reg,56996 -ICFI,2017-07-18,46.7888,46.9385,False,46.1403,46.5394,reg,85035 -ICFI,2017-07-19,47.3874,47.3874,False,46.6890,46.6890,reg,146737 -ICFI,2017-07-20,46.9883,47.8363,False,46.8886,47.3375,reg,51249 -ICFI,2017-07-21,46.0905,47.2377,False,45.9907,47.2377,reg,56106 -ICFI,2017-07-24,45.0430,45.9907,False,44.8933,45.9907,reg,36455 -ICFI,2017-07-25,45.8411,45.9408,False,45.1109,45.3921,reg,49682 -ICFI,2017-07-26,45.4919,45.8909,False,45.3422,45.7912,reg,30741 -ICFI,2017-07-27,45.0430,45.6914,False,44.5940,45.5418,reg,96074 -ICFI,2017-07-28,45.1926,45.3422,False,44.8434,44.8434,reg,38786 -ICFI,2017-07-31,45.1427,45.5418,False,44.7935,45.1427,reg,43771 -ICFI,2017-08-01,45.3422,45.6415,False,44.9981,45.1926,reg,70458 -ICFI,2017-08-02,44.6439,45.4194,False,44.4444,45.1427,reg,45877 -ICFI,2017-08-03,45.9408,45.9907,False,43.8167,45.6914,reg,118467 -ICFI,2017-08-04,46.0905,46.2900,False,45.0430,46.0406,reg,61376 -ICFI,2017-08-07,45.2924,46.0406,False,44.8434,46.0406,reg,74199 -ICFI,2017-08-08,44.8434,45.8909,False,44.6439,45.1427,reg,85146 -ICFI,2017-08-09,45.6415,45.6914,False,44.5441,44.8933,reg,54225 -ICFI,2017-08-10,45.7912,46.0406,False,44.7437,45.4919,reg,81071 -ICFI,2017-08-11,45.4919,45.9907,False,44.6938,45.9408,reg,67055 -ICFI,2017-08-14,46.2401,46.4895,False,45.6665,45.8909,reg,66461 -ICFI,2017-08-15,45.8411,46.5394,False,45.7912,46.4396,reg,66891 -ICFI,2017-08-16,45.7413,46.1902,False,45.5418,45.9907,reg,75451 -ICFI,2017-08-17,44.3446,45.4919,False,41.0026,45.4919,reg,82826 -ICFI,2017-08-18,43.5964,44.0952,False,42.2496,43.9954,reg,115645 -ICFI,2017-08-21,44.2449,44.3446,False,43.0976,43.4467,reg,148143 -ICFI,2017-08-22,44.1950,44.4943,False,43.7460,44.2947,reg,61434 -ICFI,2017-08-23,43.6962,43.9954,False,43.1973,43.8458,reg,56161 -ICFI,2017-08-24,43.3969,44.0453,False,43.2971,43.8458,reg,61436 -ICFI,2017-08-25,43.5465,43.7460,False,43.1973,43.4966,reg,44119 -ICFI,2017-08-28,43.1973,43.5964,False,42.9978,43.5964,reg,75639 -ICFI,2017-08-29,44.1950,44.2947,False,43.1475,43.1475,reg,50894 -ICFI,2017-08-30,45.3422,45.4420,False,44.0453,44.5441,reg,64685 -ICFI,2017-08-31,47.9361,47.9361,False,45.2924,45.3422,reg,145211 -ICFI,2017-09-01,51.3779,51.3779,False,47.0133,47.8862,reg,304030 -ICFI,2017-09-05,49.3328,51.3779,False,48.6344,51.3280,reg,111056 -ICFI,2017-09-06,49.3826,49.5323,False,47.9860,49.5323,reg,149297 -ICFI,2017-09-07,48.7342,49.6320,False,48.3351,49.3826,reg,93411 -ICFI,2017-09-08,48.4848,49.1831,False,45.3921,48.6843,reg,65398 -ICFI,2017-09-11,48.8838,48.9836,False,48.1855,48.6843,reg,90776 -ICFI,2017-09-12,49.7817,50.2306,False,49.0335,49.0335,reg,66605 -ICFI,2017-09-13,48.3351,50.2805,False,48.2852,49.2330,reg,72621 -ICFI,2017-09-14,47.7366,48.5845,False,45.4919,48.5347,reg,82525 -ICFI,2017-09-15,49.0834,49.0834,False,46.7888,47.8363,reg,147866 -ICFI,2017-09-18,49.9812,49.9812,False,48.6843,49.1332,reg,89453 -ICFI,2017-09-19,51.0786,51.1784,False,49.8316,50.1807,reg,102287 -ICFI,2017-09-20,50.8292,52.3755,False,50.6297,51.0287,reg,139955 -ICFI,2017-09-21,51.5275,51.8767,False,50.7793,51.0287,reg,157808 -ICFI,2017-09-22,52.2758,53.4230,False,51.9266,51.9765,reg,209290 -ICFI,2017-09-25,52.5751,52.7746,False,51.9765,52.2259,reg,166543 -ICFI,2017-09-26,53.2734,54.3708,False,52.6748,52.8245,reg,169472 -ICFI,2017-09-27,53.8221,54.2710,False,52.3755,53.4230,reg,233983 -ICFI,2017-09-28,55.2687,56.4159,False,53.6226,53.8720,reg,192545 -ICFI,2017-09-29,53.8221,55.4183,False,53.6724,55.2188,reg,124026 -ICFI,2017-10-02,54.9195,54.9195,False,53.8221,54.1214,reg,121694 -ICFI,2017-10-03,55.3684,55.6677,False,54.3209,54.7698,reg,107690 -ICFI,2017-10-04,55.0691,55.5619,False,54.6701,55.3185,reg,84312 -ICFI,2017-10-05,55.2188,55.7675,False,55.0691,55.3684,reg,86942 -ICFI,2017-10-06,55.5679,55.7675,False,54.5703,55.0192,reg,71552 -ICFI,2017-10-09,55.0691,55.7176,False,54.4207,55.4682,reg,59556 -ICFI,2017-10-10,55.1190,55.5679,False,54.9195,55.5679,reg,80376 -ICFI,2017-10-11,55.3684,55.6677,False,54.9694,55.2188,reg,85841 -ICFI,2017-10-12,55.3684,55.6178,False,55.0941,55.2687,reg,58455 -ICFI,2017-10-13,55.1190,55.5679,False,55.0691,55.5181,reg,57248 -ICFI,2017-10-16,55.0691,55.5181,False,54.5703,55.1190,reg,60608 -ICFI,2017-10-17,55.1190,55.6677,False,54.8696,54.9195,reg,38659 -ICFI,2017-10-18,54.7698,55.5679,False,54.7200,55.3684,reg,88492 -ICFI,2017-10-19,54.3209,54.8197,False,53.8221,54.6701,reg,61504 -ICFI,2017-10-20,54.1214,54.6701,False,53.1238,54.6701,reg,108427 -ICFI,2017-10-23,54.1713,54.3209,False,53.7722,54.3209,reg,78443 -ICFI,2017-10-24,54.1713,54.6202,False,52.6748,54.2211,reg,112129 -ICFI,2017-10-25,54.2211,54.5703,False,53.9219,54.3708,reg,49192 -ICFI,2017-10-26,54.5703,54.8696,False,54.3209,54.3209,reg,116925 -ICFI,2017-10-27,54.0715,54.7698,False,53.9717,54.6202,reg,71498 -ICFI,2017-10-30,53.1238,54.4207,False,52.9242,54.0216,reg,53701 -ICFI,2017-10-31,53.5727,54.0216,False,50.7294,53.1736,reg,94356 -ICFI,2017-11-01,53.2235,54.0216,False,51.9765,54.0216,reg,51630 -ICFI,2017-11-02,53.4729,53.7722,False,52.6748,53.4230,reg,101577 -ICFI,2017-11-03,50.7793,55.4183,False,50.7793,55.4183,reg,121811 -ICFI,2017-11-06,52.0762,52.4005,False,50.7294,50.8292,reg,101995 -ICFI,2017-11-07,52.4753,52.8743,False,51.6772,52.1760,reg,145501 -ICFI,2017-11-08,52.4753,53.0240,False,52.1760,52.3256,reg,137957 -ICFI,2017-11-09,53.1736,53.3233,False,52.0762,52.0762,reg,70847 -ICFI,2017-11-10,53.7722,53.9717,False,52.9741,53.1238,reg,67257 -ICFI,2017-11-13,53.9219,54.2710,False,53.3732,53.6226,reg,85495 -ICFI,2017-11-14,53.6226,53.8720,False,53.1736,53.8720,reg,73923 -ICFI,2017-11-15,53.2983,53.8221,False,53.0739,53.5727,reg,79742 -ICFI,2017-11-16,54.4706,54.5703,False,53.0739,53.3233,reg,106125 -ICFI,2017-11-17,54.6202,54.7698,False,53.5228,54.1713,reg,75486 -ICFI,2017-11-20,54.6701,54.8696,False,53.9967,54.5204,reg,160130 -ICFI,2017-11-21,55.5181,55.7675,False,54.7200,54.8696,reg,76286 -ICFI,2017-11-22,54.7698,56.0668,False,54.7200,55.5679,reg,112844 -ICFI,2017-11-27,53.9219,54.6202,False,53.7972,54.1214,reg,57429 -ICFI,2017-11-28,54.4706,54.7698,False,53.6724,53.7722,reg,121027 -ICFI,2017-11-29,54.8696,55.3684,False,54.2211,54.5204,reg,82276 -ICFI,2017-11-30,53.9219,55.1190,False,53.8720,55.1190,reg,86008 -ICFI,2017-12-01,53.5727,54.0216,False,52.0762,54.0216,reg,75567 -ICFI,2017-12-04,54.1214,54.7200,False,53.9717,53.9717,reg,97559 -ICFI,2017-12-05,53.4230,54.3708,False,53.3732,54.3209,reg,50689 -ICFI,2017-12-06,53.3233,54.1214,False,53.1736,53.4729,reg,72429 -ICFI,2017-12-07,52.3755,53.6226,False,52.3755,53.3233,reg,60911 -ICFI,2017-12-08,53.1736,53.9219,False,52.2758,52.4753,reg,59374 -ICFI,2017-12-11,53.0240,53.5228,False,52.9242,53.2734,reg,65095 -ICFI,2017-12-12,52.4753,53.1736,False,52.4254,53.1238,reg,53870 -ICFI,2017-12-13,52.1760,53.3233,False,52.0264,52.6748,reg,61768 -ICFI,2017-12-14,51.3280,52.4254,False,51.2781,52.2259,reg,94378 -ICFI,2017-12-15,51.9765,52.3755,False,51.4777,51.4777,reg,204995 -ICFI,2017-12-18,52.4254,53.5727,False,52.0762,52.2758,reg,87477 -ICFI,2017-12-19,52.4254,53.0240,False,52.1760,52.4254,reg,110755 -ICFI,2017-12-20,52.3256,52.7247,False,52.1261,52.4254,reg,67395 -ICFI,2017-12-21,52.8743,53.1238,False,52.4254,52.4753,reg,58875 -ICFI,2017-12-22,52.6249,52.8743,False,52.3755,52.8743,reg,68200 -ICFI,2017-12-26,52.8743,53.1736,False,52.5002,52.6249,reg,105126 -ICFI,2017-12-27,52.7746,53.1238,False,52.5252,52.9242,reg,61787 -ICFI,2017-12-28,53.0739,53.1736,False,52.4254,52.8245,reg,56652 -ICFI,2017-12-29,52.3755,53.5228,False,52.3256,53.0739,reg,53005 -ICFI,2018-01-02,53.6724,53.7722,False,52.4753,52.5751,reg,109299 -ICFI,2018-01-03,53.9717,54.1214,False,53.0240,53.6724,reg,83532 -ICFI,2018-01-04,53.6724,54.6202,False,53.2235,54.1713,reg,58935 -ICFI,2018-01-05,53.3233,54.1713,False,53.1238,53.8221,reg,63568 -ICFI,2018-01-08,53.8221,54.0216,False,52.7746,53.3732,reg,103727 -ICFI,2018-01-09,53.3732,53.9717,False,52.4254,53.9717,reg,117309 -ICFI,2018-01-10,53.0739,53.4729,False,52.3755,53.2734,reg,79784 -ICFI,2018-01-11,55.0691,55.2188,False,53.1238,53.1238,reg,90672 -ICFI,2018-01-12,54.1713,55.4682,False,53.9717,55.0192,reg,50001 -ICFI,2018-01-16,54.3708,55.6677,False,54.3209,54.4207,reg,103149 -ICFI,2018-01-17,54.9195,54.9694,False,54.2211,54.3708,reg,63923 -ICFI,2018-01-18,54.1214,54.8696,False,54.0715,54.8696,reg,68080 -ICFI,2018-01-19,55.1190,55.3185,False,54.0715,54.0715,reg,46633 -ICFI,2018-01-22,54.6202,54.9195,False,54.0715,54.9195,reg,37330 -ICFI,2018-01-23,54.3708,54.6032,False,54.1214,54.5204,reg,21746 -ICFI,2018-01-24,53.4729,54.4207,False,52.8245,54.4207,reg,41586 -ICFI,2018-01-25,53.3732,53.7722,False,52.9741,53.7223,reg,25234 -ICFI,2018-01-26,53.8720,54.4706,False,53.2734,53.5228,reg,65014 -ICFI,2018-01-29,53.4230,53.9219,False,53.4230,53.7223,reg,31746 -ICFI,2018-01-30,53.1238,53.7223,False,52.9741,53.1736,reg,46503 -ICFI,2018-01-31,52.9741,53.5228,False,52.7796,53.2235,reg,53866 -ICFI,2018-02-01,53.8720,54.2211,False,52.5252,52.7247,reg,58099 -ICFI,2018-02-02,53.1736,53.6724,False,52.9292,53.5228,reg,50068 -ICFI,2018-02-05,50.7793,53.4729,False,50.6796,52.7247,reg,85030 -ICFI,2018-02-06,51.4777,52.5252,False,49.9812,49.9812,reg,129786 -ICFI,2018-02-07,52.6249,54.4207,False,51.5275,51.5275,reg,91713 -ICFI,2018-02-08,51.6772,52.6748,False,51.5275,52.5751,reg,244362 -ICFI,2018-02-09,53.2734,54.3708,False,50.8791,52.2259,reg,166500 -ICFI,2018-02-12,53.9219,54.2211,False,53.0240,53.3233,reg,104333 -ICFI,2018-02-13,54.9694,55.2188,False,53.3233,53.8720,reg,75243 -ICFI,2018-02-14,56.1665,56.4159,False,54.1713,54.4706,reg,95001 -ICFI,2018-02-15,55.9670,56.3660,False,54.5204,56.3660,reg,63705 -ICFI,2018-02-16,55.3684,56.8150,False,55.2936,55.5181,reg,79063 -ICFI,2018-02-20,56.1166,57.1143,False,55.2188,55.3684,reg,89251 -ICFI,2018-02-21,56.7152,57.1143,False,55.7176,56.2663,reg,212119 -ICFI,2018-02-22,56.7152,57.5632,False,56.2663,56.8649,reg,90957 -ICFI,2018-02-23,55.9171,57.2140,False,55.6677,57.2140,reg,130193 -ICFI,2018-02-26,55.9171,56.6404,False,55.8672,56.0169,reg,65543 -ICFI,2018-02-27,56.5656,56.8150,False,55.2687,55.8672,reg,84480 -ICFI,2018-02-28,56.8649,59.0596,False,56.0169,56.8649,reg,254153 -ICFI,2018-03-01,59.8079,59.8577,False,56.8150,57.1143,reg,178460 -ICFI,2018-03-02,59.7081,59.8577,False,58.8102,59.7580,reg,223318 -ICFI,2018-03-05,59.9076,61.1048,False,59.7081,59.8079,reg,103778 -ICFI,2018-03-06,60.3067,60.6559,False,59.4587,60.1570,reg,75062 -ICFI,2018-03-07,60.0573,60.7556,False,59.7580,59.8079,reg,83858 -ICFI,2018-03-08,59.4088,60.3067,False,58.9349,60.2069,reg,148411 -ICFI,2018-03-09,61.1547,61.2045,False,59.1345,59.7081,reg,234444 -ICFI,2018-03-12,60.5062,61.5038,False,59.8577,60.9551,reg,79041 -ICFI,2018-03-13,60.8554,61.2544,False,60.4563,60.8554,reg,81516 -ICFI,2018-03-14,60.3566,61.2993,False,60.3067,61.2045,reg,275268 -ICFI,2018-03-15,60.8554,61.5537,False,60.2069,60.6060,reg,186054 -ICFI,2018-03-16,61.0549,61.6036,False,60.6060,60.9053,reg,134919 -ICFI,2018-03-19,60.9053,61.6535,False,60.5561,60.9053,reg,91534 -ICFI,2018-03-20,60.9551,61.1547,False,60.3566,60.7556,reg,72907 -ICFI,2018-03-21,61.2544,61.8031,False,60.7057,61.0050,reg,52563 -ICFI,2018-03-22,60.9053,61.8530,False,60.8055,60.8055,reg,75756 -ICFI,2018-03-23,59.6083,61.2544,False,59.5585,60.7057,reg,117587 -ICFI,2018-03-26,58.8102,60.1570,False,57.7378,60.0074,reg,114835 -ICFI,2018-03-27,58.9100,60.1570,False,58.4611,59.0098,reg,108513 -ICFI,2018-03-28,57.9000,58.9000,False,57.7000,58.8500,reg,93415 -ICFI,2018-03-29,58.4500,59.6000,False,56.4050,57.9000,reg,120155 -ICFI,2018-04-02,59.5500,59.8000,False,58.0500,58.3000,reg,142062 -ICFI,2018-04-03,60.9000,61.1000,False,59.6000,59.6000,reg,218387 -ICFI,2018-04-04,62.3500,62.4500,False,60.4000,60.5000,reg,136172 -ICFI,2018-04-05,64.6500,64.7500,False,62.5000,62.5000,reg,238965 -ICFI,2018-04-06,63.7500,65.4000,False,62.8500,64.2500,reg,177088 -ICFI,2018-04-09,63.5000,64.8000,False,63.4250,64.2000,reg,77216 -ICFI,2018-04-10,63.3000,64.4767,False,63.0500,64.2500,reg,107116 -ICFI,2018-04-11,63.5000,64.0500,False,62.9000,63.0500,reg,82708 -ICFI,2018-04-12,63.8000,64.1500,False,63.3000,63.4500,reg,68306 -ICFI,2018-04-13,63.9000,64.2500,False,63.6000,64.0000,reg,66888 -ICFI,2018-04-16,64.3500,64.8500,False,63.7000,64.1000,reg,177046 -ICFI,2018-04-17,65.8500,66.5000,False,64.8500,65.0000,reg,329869 -ICFI,2018-04-18,66.7500,67.0450,False,65.9000,66.2000,reg,97880 -ICFI,2018-04-19,66.6000,67.0500,False,66.2500,66.7000,reg,152664 -ICFI,2018-04-20,67.5000,67.5000,False,66.3000,66.5000,reg,201806 -ICFI,2018-04-23,67.8500,68.0500,False,67.3000,67.5000,reg,122161 -ICFI,2018-04-24,68.0000,69.0500,False,67.9500,68.0500,reg,220908 -ICFI,2018-04-25,66.6000,67.9000,False,66.4000,67.9000,reg,58145 -ICFI,2018-04-26,67.2500,67.5500,False,65.3050,66.9000,reg,65343 -ICFI,2018-04-27,66.9500,67.6000,False,66.6500,67.5500,reg,69795 -ICFI,2018-04-30,67.1000,67.7500,False,66.6000,67.1000,reg,98231 -ICFI,2018-05-01,67.0500,67.3500,False,66.4750,67.1500,reg,180236 -ICFI,2018-05-02,66.9500,67.8000,False,66.5000,67.0000,reg,178984 -ICFI,2018-05-03,65.2500,67.0000,False,58.6000,63.4500,reg,158199 -ICFI,2018-05-04,64.7500,65.8000,False,64.1500,65.8000,reg,137033 -ICFI,2018-05-07,64.4500,64.7500,False,63.5500,64.5500,reg,145654 -ICFI,2018-05-08,65.3500,65.5000,False,64.1000,64.4500,reg,158622 -ICFI,2018-05-09,66.5500,67.0500,False,65.5000,65.5000,reg,129447 -ICFI,2018-05-10,66.0000,66.9500,False,65.8500,66.5500,reg,75971 -ICFI,2018-05-11,65.6000,66.1500,False,64.0000,65.7000,reg,77751 -ICFI,2018-05-14,64.9000,66.3500,False,64.8000,65.8000,reg,61490 -ICFI,2018-05-15,65.5500,66.1000,False,64.5500,64.7500,reg,131997 -ICFI,2018-05-16,66.4500,66.8500,False,65.4500,65.6500,reg,121646 -ICFI,2018-05-17,66.4000,67.2000,False,66.3500,66.4000,reg,88666 -ICFI,2018-05-18,65.8500,66.6500,False,65.4500,66.6500,reg,68453 -ICFI,2018-05-21,66.5500,66.5500,False,65.8000,65.8500,reg,53714 -ICFI,2018-05-22,65.8500,67.0500,False,65.7000,66.6000,reg,78882 -ICFI,2018-05-23,67.5500,67.5500,False,65.7500,65.7500,reg,114866 -ICFI,2018-05-24,67.2500,67.3500,False,66.6365,67.3500,reg,107404 -ICFI,2018-05-25,68.3500,68.4000,False,67.2000,67.2500,reg,94236 -ICFI,2018-05-29,69.7000,69.8000,False,67.6500,68.3000,reg,153501 -ICFI,2018-05-30,71.4500,71.6500,False,68.2500,69.5500,reg,173606 -ICFI,2018-05-31,70.6500,71.9500,False,62.5333,71.9500,reg,213897 -ICFI,2018-06-01,70.9500,71.2000,False,70.5000,70.7500,reg,152198 -ICFI,2018-06-04,70.6000,71.1500,False,67.1000,71.1500,reg,114037 -ICFI,2018-06-05,70.9000,71.3000,False,70.2500,70.8000,reg,106096 +ICFI,2017-06-09,47.0450,47.4433,False,46.4226,46.6468,reg,68633 +ICFI,2017-06-12,46.6965,47.4931,False,46.4974,47.0450,reg,52958 +ICFI,2017-06-13,46.5472,47.1944,False,46.3978,46.9455,reg,40468 +ICFI,2017-06-14,47.0948,47.1446,False,46.0991,46.6468,reg,63994 +ICFI,2017-06-15,46.5970,46.9455,False,46.3978,46.5472,reg,32169 +ICFI,2017-06-16,46.7463,46.8459,False,45.4520,45.4520,reg,91403 +ICFI,2017-06-19,46.7961,47.0948,False,46.1987,46.7463,reg,55821 +ICFI,2017-06-20,45.9498,46.8459,False,45.7009,46.6965,reg,41242 +ICFI,2017-06-21,45.2031,46.2485,False,45.2031,45.9498,reg,31131 +ICFI,2017-06-22,45.5515,45.6511,False,44.8546,45.0039,reg,42895 +ICFI,2017-06-23,45.9498,46.3481,False,45.3524,45.4520,reg,102865 +ICFI,2017-06-26,45.9996,46.3978,False,45.4520,45.9000,reg,66222 +ICFI,2017-06-27,45.7009,46.0991,False,45.5515,45.9498,reg,48226 +ICFI,2017-06-28,46.3978,46.3978,False,45.5515,45.8502,reg,51275 +ICFI,2017-06-29,46.5472,46.7463,False,45.7009,46.3978,reg,55480 +ICFI,2017-06-30,46.8957,47.0948,False,46.3978,46.3978,reg,52412 +ICFI,2017-07-05,46.5472,46.9952,False,45.6511,46.4476,reg,52163 +ICFI,2017-07-06,45.9498,46.3232,False,45.6511,46.0991,reg,58776 +ICFI,2017-07-07,46.0991,46.2485,False,45.7009,45.9498,reg,40673 +ICFI,2017-07-10,45.5018,46.2485,False,45.5018,45.9498,reg,54897 +ICFI,2017-07-11,46.0494,46.1489,False,44.9541,45.6013,reg,89662 +ICFI,2017-07-12,46.0991,47.2442,False,45.8502,46.3481,reg,208033 +ICFI,2017-07-13,46.6965,46.7463,False,45.8005,46.1489,reg,52524 +ICFI,2017-07-14,46.4476,46.7961,False,45.8502,46.4476,reg,71452 +ICFI,2017-07-17,46.4974,46.9952,False,46.1987,46.3481,reg,56996 +ICFI,2017-07-18,46.6965,46.8459,False,46.0494,46.4476,reg,85035 +ICFI,2017-07-19,47.2939,47.2939,False,46.5970,46.5970,reg,146737 +ICFI,2017-07-20,46.8957,47.7420,False,46.7961,47.2442,reg,51249 +ICFI,2017-07-21,45.9996,47.1446,False,45.9000,47.1446,reg,56106 +ICFI,2017-07-24,44.9541,45.9000,False,44.8048,45.9000,reg,36455 +ICFI,2017-07-25,45.7507,45.8502,False,45.0219,45.3026,reg,49682 +ICFI,2017-07-26,45.4022,45.8005,False,45.2528,45.7009,reg,30741 +ICFI,2017-07-27,44.9541,45.6013,False,44.5061,45.4520,reg,96074 +ICFI,2017-07-28,45.1035,45.2528,False,44.7550,44.7550,reg,38786 +ICFI,2017-07-31,45.0537,45.4520,False,44.7052,45.0537,reg,43771 +ICFI,2017-08-01,45.2528,45.5515,False,44.9093,45.1035,reg,70458 +ICFI,2017-08-02,44.5559,45.3298,False,44.3567,45.0537,reg,45877 +ICFI,2017-08-03,45.8502,45.9000,False,43.7303,45.6013,reg,118467 +ICFI,2017-08-04,45.9996,46.1987,False,44.9541,45.9498,reg,61376 +ICFI,2017-08-07,45.2031,45.9498,False,44.7550,45.9498,reg,74199 +ICFI,2017-08-08,44.7550,45.8005,False,44.5559,45.0537,reg,85146 +ICFI,2017-08-09,45.5515,45.6013,False,44.4563,44.8048,reg,54225 +ICFI,2017-08-10,45.7009,45.9498,False,44.6554,45.4022,reg,81071 +ICFI,2017-08-11,45.4022,45.9000,False,44.6057,45.8502,reg,67055 +ICFI,2017-08-14,46.1489,46.3978,False,45.5764,45.8005,reg,66461 +ICFI,2017-08-15,45.7507,46.4476,False,45.7009,46.3481,reg,66891 +ICFI,2017-08-16,45.6511,46.0991,False,45.4520,45.9000,reg,75451 +ICFI,2017-08-17,44.2572,45.4022,False,40.9217,45.4022,reg,82826 +ICFI,2017-08-18,43.5104,44.0083,False,42.1663,43.9087,reg,115645 +ICFI,2017-08-21,44.1576,44.2572,False,43.0126,43.3611,reg,148143 +ICFI,2017-08-22,44.1078,44.4065,False,43.6598,44.2074,reg,61434 +ICFI,2017-08-23,43.6100,43.9087,False,43.1122,43.7593,reg,56161 +ICFI,2017-08-24,43.3113,43.9585,False,43.2117,43.7593,reg,61436 +ICFI,2017-08-25,43.4606,43.6598,False,43.1122,43.4109,reg,44119 +ICFI,2017-08-28,43.1122,43.5104,False,42.9130,43.5104,reg,75639 +ICFI,2017-08-29,44.1078,44.2074,False,43.0624,43.0624,reg,50894 +ICFI,2017-08-30,45.2528,45.3524,False,43.9585,44.4563,reg,64685 +ICFI,2017-08-31,47.8416,47.8416,False,45.2031,45.2528,reg,145211 +ICFI,2017-09-01,51.2766,51.2766,False,46.9206,47.7918,reg,304030 +ICFI,2017-09-05,49.2355,51.2766,False,48.5385,51.2268,reg,111056 +ICFI,2017-09-06,49.2853,49.4346,False,47.8913,49.4346,reg,149297 +ICFI,2017-09-07,48.6381,49.5342,False,48.2398,49.2853,reg,93411 +ICFI,2017-09-08,48.3892,49.0861,False,45.3026,48.5883,reg,65398 +ICFI,2017-09-11,48.7874,48.8870,False,48.0905,48.5883,reg,90776 +ICFI,2017-09-12,49.6835,50.1316,False,48.9368,48.9368,reg,66605 +ICFI,2017-09-13,48.2398,50.1814,False,48.1900,49.1359,reg,72621 +ICFI,2017-09-14,47.6424,48.4887,False,45.4022,48.4390,reg,82525 +ICFI,2017-09-15,48.9866,48.9866,False,46.6965,47.7420,reg,147866 +ICFI,2017-09-18,49.8827,49.8827,False,48.5883,49.0364,reg,89453 +ICFI,2017-09-19,50.9779,51.0775,False,49.7333,50.0818,reg,102287 +ICFI,2017-09-20,50.7290,52.2723,False,50.5298,50.9281,reg,139955 +ICFI,2017-09-21,51.4259,51.7744,False,50.6792,50.9281,reg,157808 +ICFI,2017-09-22,52.1727,53.3177,False,51.8242,51.8740,reg,209290 +ICFI,2017-09-25,52.4714,52.6705,False,51.8740,52.1229,reg,166543 +ICFI,2017-09-26,53.1683,54.2636,False,52.5710,52.7203,reg,169472 +ICFI,2017-09-27,53.7160,54.1640,False,52.2723,53.3177,reg,233983 +ICFI,2017-09-28,55.1597,56.3047,False,53.5168,53.7657,reg,192545 +ICFI,2017-09-29,53.7160,55.3090,False,53.5666,55.1099,reg,124026 +ICFI,2017-10-02,54.8112,54.8112,False,53.7160,54.0147,reg,121694 +ICFI,2017-10-03,55.2592,55.5579,False,54.2138,54.6618,reg,107690 +ICFI,2017-10-04,54.9605,55.4523,False,54.5623,55.2095,reg,84312 +ICFI,2017-10-05,55.1099,55.6575,False,54.9605,55.2592,reg,86942 +ICFI,2017-10-06,55.4584,55.6575,False,54.4627,54.9108,reg,71552 +ICFI,2017-10-09,54.9605,55.6077,False,54.3134,55.3588,reg,59556 +ICFI,2017-10-10,55.0103,55.4584,False,54.8112,55.4584,reg,80376 +ICFI,2017-10-11,55.2592,55.5579,False,54.8610,55.1099,reg,85841 +ICFI,2017-10-12,55.2592,55.5082,False,54.9854,55.1597,reg,58455 +ICFI,2017-10-13,55.0103,55.4584,False,54.9605,55.4086,reg,57248 +ICFI,2017-10-16,54.9605,55.4086,False,54.4627,55.0103,reg,60608 +ICFI,2017-10-17,55.0103,55.5579,False,54.7614,54.8112,reg,38659 +ICFI,2017-10-18,54.6618,55.4584,False,54.6121,55.2592,reg,88492 +ICFI,2017-10-19,54.2138,54.7116,False,53.7160,54.5623,reg,61504 +ICFI,2017-10-20,54.0147,54.5623,False,53.0190,54.5623,reg,108427 +ICFI,2017-10-23,54.0644,54.2138,False,53.6662,54.2138,reg,78443 +ICFI,2017-10-24,54.0644,54.5125,False,52.5710,54.1142,reg,112129 +ICFI,2017-10-25,54.1142,54.4627,False,53.8155,54.2636,reg,49192 +ICFI,2017-10-26,54.4627,54.7614,False,54.2138,54.2138,reg,116925 +ICFI,2017-10-27,53.9649,54.6618,False,53.8653,54.5125,reg,71498 +ICFI,2017-10-30,53.0190,54.3134,False,52.8199,53.9151,reg,53701 +ICFI,2017-10-31,53.4670,53.9151,False,50.6294,53.0688,reg,94356 +ICFI,2017-11-01,53.1186,53.9151,False,51.8740,53.9151,reg,51630 +ICFI,2017-11-02,53.3675,53.6662,False,52.5710,53.3177,reg,101577 +ICFI,2017-11-03,50.6792,55.3090,False,50.6792,55.3090,reg,121811 +ICFI,2017-11-06,51.9736,52.2971,False,50.6294,50.7290,reg,101995 +ICFI,2017-11-07,52.3718,52.7701,False,51.5753,52.0731,reg,145501 +ICFI,2017-11-08,52.3718,52.9194,False,52.0731,52.2225,reg,137957 +ICFI,2017-11-09,53.0688,53.2181,False,51.9736,51.9736,reg,70847 +ICFI,2017-11-10,53.6662,53.8653,False,52.8697,53.0190,reg,67257 +ICFI,2017-11-13,53.8155,54.1640,False,53.2679,53.5168,reg,85495 +ICFI,2017-11-14,53.5168,53.7657,False,53.0688,53.7657,reg,73923 +ICFI,2017-11-15,53.1932,53.7160,False,52.9692,53.4670,reg,79742 +ICFI,2017-11-16,54.3631,54.4627,False,52.9692,53.2181,reg,106125 +ICFI,2017-11-17,54.5125,54.6618,False,53.4173,54.0644,reg,75486 +ICFI,2017-11-20,54.5623,54.7614,False,53.8902,54.4129,reg,160130 +ICFI,2017-11-21,55.4086,55.6575,False,54.6121,54.7614,reg,76286 +ICFI,2017-11-22,54.6618,55.9562,False,54.6121,55.4584,reg,112844 +ICFI,2017-11-27,53.8155,54.5125,False,53.6911,54.0147,reg,57429 +ICFI,2017-11-28,54.3631,54.6618,False,53.5666,53.6662,reg,121027 +ICFI,2017-11-29,54.7614,55.2592,False,54.1142,54.4129,reg,82276 +ICFI,2017-11-30,53.8155,55.0103,False,53.7657,55.0103,reg,86008 +ICFI,2017-12-01,53.4670,53.9151,False,51.9736,53.9151,reg,75567 +ICFI,2017-12-04,54.0147,54.6121,False,53.8653,53.8653,reg,97559 +ICFI,2017-12-05,53.3177,54.2636,False,53.2679,54.2138,reg,50689 +ICFI,2017-12-06,53.2181,54.0147,False,53.0688,53.3675,reg,72429 +ICFI,2017-12-07,52.2723,53.5168,False,52.2723,53.2181,reg,60911 +ICFI,2017-12-08,53.0688,53.8155,False,52.1727,52.3718,reg,59374 +ICFI,2017-12-11,52.9194,53.4173,False,52.8199,53.1683,reg,65095 +ICFI,2017-12-12,52.3718,53.0688,False,52.3220,53.0190,reg,53870 +ICFI,2017-12-13,52.0731,53.2181,False,51.9238,52.5710,reg,61768 +ICFI,2017-12-14,51.2268,52.3220,False,51.1770,52.1229,reg,94378 +ICFI,2017-12-15,51.8740,52.2723,False,51.3762,51.3762,reg,204995 +ICFI,2017-12-18,52.3220,53.4670,False,51.9736,52.1727,reg,87477 +ICFI,2017-12-19,52.3220,52.9194,False,52.0731,52.3220,reg,110755 +ICFI,2017-12-20,52.2225,52.6207,False,52.0233,52.3220,reg,67395 +ICFI,2017-12-21,52.7701,53.0190,False,52.3220,52.3718,reg,58875 +ICFI,2017-12-22,52.5212,52.7701,False,52.2723,52.7701,reg,68200 +ICFI,2017-12-26,52.7701,53.0688,False,52.3967,52.5212,reg,105126 +ICFI,2017-12-27,52.6705,53.0190,False,52.4216,52.8199,reg,61787 +ICFI,2017-12-28,52.9692,53.0688,False,52.3220,52.7203,reg,56652 +ICFI,2017-12-29,52.2723,53.4173,False,52.2225,52.9692,reg,53005 +ICFI,2018-01-02,53.5666,53.6662,False,52.3718,52.4714,reg,109299 +ICFI,2018-01-03,53.8653,54.0147,False,52.9194,53.5666,reg,83532 +ICFI,2018-01-04,53.5666,54.5125,False,53.1186,54.0644,reg,58935 +ICFI,2018-01-05,53.2181,54.0644,False,53.0190,53.7160,reg,63568 +ICFI,2018-01-08,53.7160,53.9151,False,52.6705,53.2679,reg,103727 +ICFI,2018-01-09,53.2679,53.8653,False,52.3220,53.8653,reg,117309 +ICFI,2018-01-10,52.9692,53.3675,False,52.2723,53.1683,reg,79784 +ICFI,2018-01-11,54.9605,55.1099,False,53.0190,53.0190,reg,90672 +ICFI,2018-01-12,54.0644,55.3588,False,53.8653,54.9108,reg,50001 +ICFI,2018-01-16,54.2636,55.5579,False,54.2138,54.3134,reg,103149 +ICFI,2018-01-17,54.8112,54.8610,False,54.1142,54.2636,reg,63923 +ICFI,2018-01-18,54.0147,54.7614,False,53.9649,54.7614,reg,68080 +ICFI,2018-01-19,55.0103,55.2095,False,53.9649,53.9649,reg,46633 +ICFI,2018-01-22,54.5125,54.8112,False,53.9649,54.8112,reg,37330 +ICFI,2018-01-23,54.2636,54.4956,False,54.0147,54.4129,reg,21746 +ICFI,2018-01-24,53.3675,54.3134,False,52.7203,54.3134,reg,41586 +ICFI,2018-01-25,53.2679,53.6662,False,52.8697,53.6164,reg,25234 +ICFI,2018-01-26,53.7657,54.3631,False,53.1683,53.4173,reg,65014 +ICFI,2018-01-29,53.3177,53.8155,False,53.3177,53.6164,reg,31746 +ICFI,2018-01-30,53.0190,53.6164,False,52.8697,53.0688,reg,46503 +ICFI,2018-01-31,52.8697,53.4173,False,52.6755,53.1186,reg,53866 +ICFI,2018-02-01,53.7657,54.1142,False,52.4216,52.6207,reg,58099 +ICFI,2018-02-02,53.0688,53.5666,False,52.8248,53.4173,reg,50068 +ICFI,2018-02-05,50.6792,53.3675,False,50.5796,52.6207,reg,85030 +ICFI,2018-02-06,51.3762,52.4216,False,49.8827,49.8827,reg,129786 +ICFI,2018-02-07,52.5212,54.3134,False,51.4259,51.4259,reg,91713 +ICFI,2018-02-08,51.5753,52.5710,False,51.4259,52.4714,reg,244362 +ICFI,2018-02-09,53.1683,54.2636,False,50.7788,52.1229,reg,166500 +ICFI,2018-02-12,53.8155,54.1142,False,52.9194,53.2181,reg,104333 +ICFI,2018-02-13,54.8610,55.1099,False,53.2181,53.7657,reg,75243 +ICFI,2018-02-14,56.0558,56.3047,False,54.0644,54.3631,reg,95001 +ICFI,2018-02-15,55.8566,56.2549,False,54.4129,56.2549,reg,63705 +ICFI,2018-02-16,55.2592,56.7029,False,55.1846,55.4086,reg,79063 +ICFI,2018-02-20,56.0060,57.0016,False,55.1099,55.2592,reg,89251 +ICFI,2018-02-21,56.6034,57.0016,False,55.6077,56.1553,reg,212119 +ICFI,2018-02-22,56.6034,57.4497,False,56.1553,56.7527,reg,90957 +ICFI,2018-02-23,55.8069,57.1012,False,55.5579,57.1012,reg,130193 +ICFI,2018-02-26,55.8069,56.5287,False,55.7571,55.9064,reg,65543 +ICFI,2018-02-27,56.4540,56.7029,False,55.1597,55.7571,reg,84480 +ICFI,2018-02-28,56.7527,58.9432,False,55.9064,56.7527,reg,254153 +ICFI,2018-03-01,59.6899,59.7397,False,56.7029,57.0016,reg,178460 +ICFI,2018-03-02,59.5904,59.7397,False,58.6943,59.6402,reg,223318 +ICFI,2018-03-05,59.7895,60.9843,False,59.5904,59.6899,reg,103778 +ICFI,2018-03-06,60.1878,60.5362,False,59.3415,60.0384,reg,75062 +ICFI,2018-03-07,59.9389,60.6358,False,59.6402,59.6899,reg,83858 +ICFI,2018-03-08,59.2917,60.1878,False,58.8187,60.0882,reg,148411 +ICFI,2018-03-09,61.0341,61.0839,False,59.0179,59.5904,reg,234444 +ICFI,2018-03-12,60.3869,61.3826,False,59.7397,60.8349,reg,79041 +ICFI,2018-03-13,60.7354,61.1336,False,60.3371,60.7354,reg,81516 +ICFI,2018-03-14,60.2375,61.1784,False,60.1878,61.0839,reg,275268 +ICFI,2018-03-15,60.7354,61.4323,False,60.0882,60.4865,reg,186054 +ICFI,2018-03-16,60.9345,61.4821,False,60.4865,60.7852,reg,134919 +ICFI,2018-03-19,60.7852,61.5319,False,60.4367,60.7852,reg,91534 +ICFI,2018-03-20,60.8349,61.0341,False,60.2375,60.6358,reg,72907 +ICFI,2018-03-21,61.1336,61.6813,False,60.5860,60.8847,reg,52563 +ICFI,2018-03-22,60.7852,61.7310,False,60.6856,60.6856,reg,75756 +ICFI,2018-03-23,59.4908,61.1336,False,59.4410,60.5860,reg,117587 +ICFI,2018-03-26,58.6943,60.0384,False,57.6239,59.8891,reg,114835 +ICFI,2018-03-27,58.7938,60.0384,False,58.3458,58.8934,reg,108513 +ICFI,2018-03-28,57.7858,58.7839,False,57.5862,58.7340,reg,93415 +ICFI,2018-03-29,58.3347,59.4825,False,56.2938,57.7858,reg,120155 +ICFI,2018-04-02,59.4326,59.6821,False,57.9355,58.1850,reg,142062 +ICFI,2018-04-03,60.7799,60.9795,False,59.4825,59.4825,reg,218387 +ICFI,2018-04-04,62.2271,62.3269,False,60.2809,60.3807,reg,136172 +ICFI,2018-04-05,64.5225,64.6223,False,62.3768,62.3768,reg,238965 +ICFI,2018-04-06,63.6243,65.2710,False,62.7261,64.1233,reg,177088 +ICFI,2018-04-09,63.3748,64.6722,False,63.2999,64.0734,reg,77216 +ICFI,2018-04-10,63.1752,64.3496,False,62.9257,64.1233,reg,107116 +ICFI,2018-04-11,63.3748,63.9237,False,62.7760,62.9257,reg,82708 +ICFI,2018-04-12,63.6742,64.0235,False,63.1752,63.3249,reg,68306 +ICFI,2018-04-13,63.7740,64.1233,False,63.4746,63.8738,reg,66888 +ICFI,2018-04-16,64.2231,64.7221,False,63.5744,63.9736,reg,177046 +ICFI,2018-04-17,65.7202,66.3689,False,64.7221,64.8718,reg,329869 +ICFI,2018-04-18,66.6184,66.9128,False,65.7701,66.0695,reg,97880 +ICFI,2018-04-19,66.4687,66.9178,False,66.1194,66.5685,reg,152664 +ICFI,2018-04-20,67.3669,67.3669,False,66.1693,66.3689,reg,201806 +ICFI,2018-04-23,67.7162,67.9158,False,67.1673,67.3669,reg,122161 +ICFI,2018-04-24,67.8659,68.9138,False,67.8160,67.9158,reg,220908 +ICFI,2018-04-25,66.4687,67.7661,False,66.2691,67.7661,reg,58145 +ICFI,2018-04-26,67.1174,67.4168,False,65.1762,66.7681,reg,65343 +ICFI,2018-04-27,66.8180,67.4667,False,66.5186,67.4168,reg,69795 +ICFI,2018-04-30,66.9677,67.6164,False,66.4687,66.9677,reg,98231 +ICFI,2018-05-01,66.9178,67.2172,False,66.3439,67.0176,reg,180236 +ICFI,2018-05-02,66.8180,67.6663,False,66.3689,66.8679,reg,178984 +ICFI,2018-05-03,65.1213,66.8679,False,58.4845,63.3249,reg,158199 +ICFI,2018-05-04,64.6223,65.6703,False,64.0235,65.6703,reg,137033 +ICFI,2018-05-07,64.3229,64.6223,False,63.4247,64.4227,reg,145654 +ICFI,2018-05-08,65.2211,65.3708,False,63.9736,64.3229,reg,158622 +ICFI,2018-05-09,66.4188,66.9178,False,65.3708,65.3708,reg,129447 +ICFI,2018-05-10,65.8699,66.8180,False,65.7202,66.4188,reg,75971 +ICFI,2018-05-11,65.4706,66.0196,False,63.8738,65.5705,reg,77751 +ICFI,2018-05-14,64.7720,66.2192,False,64.6722,65.6703,reg,61490 +ICFI,2018-05-15,65.4207,65.9697,False,64.4227,64.6223,reg,131997 +ICFI,2018-05-16,66.3190,66.7182,False,65.3209,65.5205,reg,121646 +ICFI,2018-05-17,66.2691,67.0675,False,66.2192,66.2691,reg,88666 +ICFI,2018-05-18,65.7202,66.5186,False,65.3209,66.5186,reg,68453 +ICFI,2018-05-21,66.4188,66.4188,False,65.6703,65.7202,reg,53714 +ICFI,2018-05-22,65.7202,66.9178,False,65.5705,66.4687,reg,78882 +ICFI,2018-05-23,67.4168,67.4168,False,65.6204,65.6204,reg,114866 +ICFI,2018-05-24,67.1174,67.2172,False,66.5051,67.2172,reg,107404 +ICFI,2018-05-25,68.2152,68.2651,False,67.0675,67.1174,reg,94236 +ICFI,2018-05-29,69.5626,69.6624,False,67.5166,68.1653,reg,153501 +ICFI,2018-05-30,71.3091,71.5087,False,68.1154,69.4129,reg,173606 +ICFI,2018-05-31,70.5107,71.8081,False,62.4100,71.8081,reg,213897 +ICFI,2018-06-01,70.8101,71.0596,False,70.3610,70.6105,reg,152198 +ICFI,2018-06-04,70.4608,71.0097,False,66.9677,71.0097,reg,114037 +ICFI,2018-06-05,70.7602,71.1594,False,70.1115,70.6604,reg,106096 +ICFI,2018-06-06,70.8600,71.3091,False,70.3111,70.7103,reg,109431 +ICFI,2018-06-07,71.1500,71.9000,False,70.1500,71.2000,reg,146917 +ICFI,2018-06-08,74.0500,74.7500,False,71.3500,71.5500,reg,258020 diff --git a/company_library/ICHR.csv b/company_library/ICHR.csv index c33ab66d..918f8b4f 100644 --- a/company_library/ICHR.csv +++ b/company_library/ICHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICHR,2017-06-06,25.5600,26.7500,False,25.1700,25.7800,reg,1162672 -ICHR,2017-06-07,26.2400,26.4900,False,25.3000,25.7000,reg,557438 -ICHR,2017-06-08,27.8800,27.9500,False,26.4274,26.5100,reg,762112 ICHR,2017-06-09,24.7300,29.7300,False,23.6600,28.4500,reg,2153076 ICHR,2017-06-12,22.8400,24.3370,False,21.5100,24.2700,reg,2626910 ICHR,2017-06-13,23.3300,24.4400,False,23.0300,23.9300,reg,1174241 @@ -249,3 +246,6 @@ ICHR,2018-05-31,24.8800,25.8400,False,24.7500,25.1800,reg,1512740 ICHR,2018-06-01,26.2500,26.2700,False,25.0600,25.2700,reg,1348942 ICHR,2018-06-04,26.1800,26.5500,False,25.7700,26.3100,reg,988730 ICHR,2018-06-05,26.2300,27.0590,False,26.0200,26.3000,reg,1098402 +ICHR,2018-06-06,25.7400,26.5284,False,25.4198,26.2000,reg,656146 +ICHR,2018-06-07,24.2300,25.0000,False,23.1500,25.0000,reg,2692193 +ICHR,2018-06-08,23.9600,24.1207,False,23.6900,23.7500,reg,920869 diff --git a/company_library/ICL.csv b/company_library/ICL.csv new file mode 100644 index 00000000..ba541996 --- /dev/null +++ b/company_library/ICL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ICL,2017-06-08,4.1143,4.1240,False,4.0758,4.0758,reg,97246 +ICL,2017-06-09,4.1818,4.2107,False,4.0758,4.1240,reg,186491 +ICL,2017-06-12,4.2396,4.2685,False,4.1818,4.2589,reg,529923 +ICL,2017-06-13,4.2589,4.2781,False,4.2396,4.2589,reg,85429 +ICL,2017-06-14,4.2107,4.2781,False,4.2107,4.2781,reg,57480 +ICL,2017-06-15,4.2107,4.2107,False,4.1721,4.1721,reg,797091 +ICL,2017-06-16,4.2300,4.2492,False,4.1818,4.1818,reg,88524 +ICL,2017-06-19,4.3167,4.3552,False,4.2781,4.3360,reg,208010 +ICL,2017-06-20,4.2685,4.3167,False,4.2589,4.2974,reg,311245 +ICL,2017-06-21,4.3360,4.3649,False,4.2974,4.3070,reg,68284 +ICL,2017-06-22,4.3360,4.3360,False,4.2878,4.2878,reg,38231 +ICL,2017-06-23,4.3456,4.3938,False,4.2879,4.3360,reg,34297 +ICL,2017-06-26,4.3552,4.3745,False,4.3360,4.3360,reg,34967 +ICL,2017-06-27,4.3745,4.4227,False,4.3624,4.3938,reg,71636 +ICL,2017-06-28,4.5190,4.5576,False,4.4612,4.4708,reg,137563 +ICL,2017-06-29,4.5190,4.5768,False,4.4998,4.5768,reg,385511 +ICL,2017-06-30,4.5576,4.5672,False,4.5287,4.5287,reg,22238 +ICL,2017-07-05,4.4323,4.4323,False,4.3938,4.4227,reg,329941 +ICL,2017-07-06,4.4034,4.4516,False,4.3938,4.4323,reg,62885 +ICL,2017-07-07,4.4227,4.4998,False,4.3552,4.3938,reg,34375 +ICL,2017-07-10,4.5287,4.5672,False,4.3938,4.3938,reg,375950 +ICL,2017-07-11,4.5287,4.5383,False,4.4901,4.5287,reg,59992 +ICL,2017-07-12,4.5865,4.6154,False,4.5576,4.5768,reg,151228 +ICL,2017-07-13,4.6250,4.6539,False,4.5672,4.5865,reg,118813 +ICL,2017-07-14,4.6539,4.6539,False,4.6154,4.6539,reg,80231 +ICL,2017-07-17,4.5479,4.5768,False,4.5479,4.5672,reg,118652 +ICL,2017-07-18,4.6057,4.6106,False,4.5479,4.5672,reg,525092 +ICL,2017-07-19,4.5865,4.5961,False,4.5190,4.5190,reg,259179 +ICL,2017-07-20,4.6057,4.6057,False,4.5479,4.5961,reg,253524 +ICL,2017-07-21,4.5865,4.6346,False,4.5768,4.5961,reg,205877 +ICL,2017-07-24,4.5383,4.5479,False,4.5094,4.5479,reg,78195 +ICL,2017-07-25,4.5961,4.6057,False,4.5672,4.5672,reg,198457 +ICL,2017-07-26,4.5672,4.6057,False,4.5576,4.5961,reg,47774 +ICL,2017-07-27,4.6443,4.7695,False,4.5672,4.5672,reg,209682 +ICL,2017-07-28,4.6732,4.6925,False,4.6250,4.6250,reg,163308 +ICL,2017-07-31,4.6057,4.6250,False,4.6009,4.6057,reg,70175 +ICL,2017-08-01,4.6057,4.6732,False,4.5865,4.6250,reg,580846 +ICL,2017-08-02,4.6346,4.7214,False,4.5768,4.5961,reg,739381 +ICL,2017-08-03,4.4998,4.5865,False,4.4034,4.4227,reg,230296 +ICL,2017-08-04,4.4901,4.5287,False,4.4612,4.5287,reg,219465 +ICL,2017-08-07,4.6057,4.7503,False,4.5190,4.5190,reg,675642 +ICL,2017-08-08,4.5865,4.6346,False,4.5479,4.6154,reg,286592 +ICL,2017-08-09,4.5479,4.5865,False,4.5287,4.5672,reg,209774 +ICL,2017-08-10,4.3552,4.4516,False,4.3456,4.3938,reg,320531 +ICL,2017-08-11,4.3649,4.4227,False,4.3263,4.3360,reg,205021 +ICL,2017-08-14,4.4323,4.4419,False,4.3938,4.4130,reg,76533 +ICL,2017-08-15,4.3360,4.4227,False,4.3263,4.4034,reg,141201 +ICL,2017-08-16,4.3552,4.4034,False,4.3360,4.3456,reg,273742 +ICL,2017-08-17,4.2781,4.3938,False,4.2661,4.3456,reg,112545 +ICL,2017-08-18,4.2589,4.3070,False,4.2491,4.3070,reg,28414 +ICL,2017-08-21,4.2492,4.2589,False,4.2300,4.2589,reg,92193 +ICL,2017-08-22,4.2492,4.2974,False,4.2396,4.2492,reg,30703 +ICL,2017-08-23,4.1914,4.2492,False,4.1721,4.2011,reg,86502 +ICL,2017-08-24,4.1914,4.1914,False,4.1432,4.1914,reg,111926 +ICL,2017-08-25,4.2248,4.2441,False,4.1860,4.2151,reg,67150 +ICL,2017-08-28,4.1957,4.2151,False,4.1763,4.1860,reg,51985 +ICL,2017-08-29,4.1860,4.1957,False,4.1279,4.1569,reg,95925 +ICL,2017-08-30,4.2054,4.2248,False,4.1763,4.1763,reg,70092 +ICL,2017-08-31,4.1666,4.2054,False,4.1279,4.1666,reg,83159 +ICL,2017-09-01,4.2248,4.2732,False,4.1860,4.2151,reg,36563 +ICL,2017-09-05,4.2054,4.2344,False,4.1666,4.2054,reg,102321 +ICL,2017-09-06,4.2441,4.3023,False,4.2054,4.2054,reg,91976 +ICL,2017-09-07,4.2054,4.2829,False,4.1763,4.2635,reg,274745 +ICL,2017-09-08,4.2344,4.2635,False,4.1666,4.2441,reg,274672 +ICL,2017-09-11,4.1569,4.2151,False,4.0939,4.0988,reg,1214498 +ICL,2017-09-12,4.1375,4.1763,False,4.1182,4.1375,reg,394770 +ICL,2017-09-13,4.0988,4.1279,False,4.0988,4.0988,reg,60283 +ICL,2017-09-14,4.1957,4.2441,False,4.1182,4.1375,reg,92095 +ICL,2017-09-15,4.1957,4.2829,False,4.1666,4.1666,reg,129390 +ICL,2017-09-18,4.3120,4.3701,False,4.2054,4.2054,reg,113001 +ICL,2017-09-19,4.3895,4.4428,False,4.3023,4.3023,reg,220526 +ICL,2017-09-20,4.3895,4.4573,False,4.3604,4.4282,reg,105496 +ICL,2017-09-21,4.4379,4.4670,False,4.3895,4.3895,reg,71299 +ICL,2017-09-22,4.4185,4.4670,False,4.3992,4.4476,reg,25995 +ICL,2017-09-25,4.3895,4.4670,False,4.3216,4.3604,reg,111077 +ICL,2017-09-26,4.3604,4.3895,False,4.3313,4.3410,reg,96031 +ICL,2017-09-27,4.2538,4.2829,False,4.2248,4.2732,reg,129322 +ICL,2017-09-28,4.3023,4.3410,False,4.2538,4.2538,reg,112361 +ICL,2017-09-29,4.3023,4.3604,False,4.2732,4.2926,reg,41580 +ICL,2017-10-02,4.2635,4.3023,False,4.2151,4.2926,reg,100187 +ICL,2017-10-03,4.2829,4.2829,False,4.2151,4.2441,reg,70606 +ICL,2017-10-04,4.2732,4.3120,False,4.2441,4.3120,reg,35846 +ICL,2017-10-05,4.3023,4.3023,False,4.2538,4.2538,reg,67265 +ICL,2017-10-06,4.2732,4.3120,False,4.2635,4.2635,reg,205438 +ICL,2017-10-09,4.2732,4.3023,False,4.2538,4.2635,reg,98720 +ICL,2017-10-10,4.2829,4.2926,False,4.1860,4.2248,reg,143623 +ICL,2017-10-11,4.3023,4.3701,False,4.2732,4.3120,reg,61116 +ICL,2017-10-12,4.2829,4.3265,False,4.2732,4.3023,reg,43525 +ICL,2017-10-13,4.3023,4.3216,False,4.2635,4.2635,reg,22785 +ICL,2017-10-16,4.3313,4.3410,False,4.2635,4.3120,reg,41139 +ICL,2017-10-17,4.2054,4.2926,False,4.1860,4.2926,reg,163361 +ICL,2017-10-18,4.2151,4.2248,False,4.1764,4.1860,reg,59305 +ICL,2017-10-19,4.0988,4.1182,False,4.0406,4.0891,reg,97685 +ICL,2017-10-20,4.1182,4.3120,False,4.1085,4.1666,reg,89702 +ICL,2017-10-23,4.0600,4.1666,False,4.0600,4.0794,reg,475089 +ICL,2017-10-24,4.0891,4.1424,False,4.0697,4.0988,reg,189797 +ICL,2017-10-25,4.0794,4.1182,False,4.0519,4.1085,reg,427997 +ICL,2017-10-26,4.1182,4.1569,False,4.0794,4.0794,reg,319101 +ICL,2017-10-27,4.1375,4.1569,False,4.0116,4.1375,reg,83856 +ICL,2017-10-30,4.0213,4.0794,False,4.0213,4.0310,reg,208998 +ICL,2017-10-31,4.0406,4.0794,False,4.0116,4.0116,reg,163308 +ICL,2017-11-01,4.0503,4.0697,False,4.0310,4.0503,reg,110337 +ICL,2017-11-02,4.1085,4.1375,False,4.0988,4.1085,reg,44172 +ICL,2017-11-03,4.0697,4.1375,False,4.0600,4.1085,reg,32811 +ICL,2017-11-06,4.1085,4.1375,False,4.0891,4.1375,reg,35172 +ICL,2017-11-07,4.0310,4.0794,False,4.0310,4.0794,reg,74667 +ICL,2017-11-08,4.0988,4.1279,False,4.0842,4.1182,reg,53858 +ICL,2017-11-09,3.9825,4.0310,False,3.9341,4.0019,reg,262670 +ICL,2017-11-10,3.9631,4.0310,False,3.9534,3.9825,reg,117591 +ICL,2017-11-13,3.9341,3.9825,False,3.9050,3.9244,reg,88691 +ICL,2017-11-14,3.8178,3.8565,False,3.7984,3.8468,reg,300451 +ICL,2017-11-15,3.7790,3.7984,False,3.7790,3.7790,reg,112785 +ICL,2017-11-16,3.8372,3.8856,False,3.7887,3.8275,reg,102442 +ICL,2017-11-17,3.8178,3.8662,False,3.8178,3.8468,reg,117761 +ICL,2017-11-20,3.7984,3.8275,False,3.7596,3.7790,reg,253381 +ICL,2017-11-21,3.7984,3.8275,False,3.7596,3.7790,reg,423046 +ICL,2017-11-22,3.7596,3.7790,False,3.7306,3.7693,reg,275697 +ICL,2017-11-27,3.8953,3.9147,False,3.8372,3.8468,reg,389970 +ICL,2017-11-28,3.8759,3.9147,False,3.8565,3.8953,reg,200708 +ICL,2017-11-29,3.8953,3.9437,False,3.8565,3.9147,reg,198584 +ICL,2017-11-30,3.9825,4.0116,False,3.9050,3.9147,reg,363861 +ICL,2017-12-01,4.0406,4.1085,False,4.0116,4.0310,reg,503355 +ICL,2017-12-04,4.0250,4.0837,False,3.9760,3.9858,reg,486563 +ICL,2017-12-05,4.0446,4.0641,False,3.9858,4.0250,reg,467096 +ICL,2017-12-06,3.9368,3.9956,False,3.9173,3.9368,reg,595979 +ICL,2017-12-07,4.0152,4.0299,False,3.9270,3.9270,reg,378195 +ICL,2017-12-08,3.9466,4.0446,False,3.9466,4.0250,reg,91881 +ICL,2017-12-11,3.9760,4.0054,False,3.9466,3.9760,reg,239683 +ICL,2017-12-12,3.9564,3.9956,False,3.9368,3.9662,reg,569524 +ICL,2017-12-13,4.0054,4.0446,False,3.9662,3.9858,reg,136846 +ICL,2017-12-14,3.9760,4.0152,False,3.9760,4.0054,reg,191889 +ICL,2017-12-15,3.9858,4.0152,False,3.9760,3.9858,reg,87574 +ICL,2017-12-18,3.9466,3.9858,False,3.9466,3.9760,reg,388445 +ICL,2017-12-19,3.8585,3.9173,False,3.8438,3.8781,reg,649690 +ICL,2017-12-20,3.9270,3.9662,False,3.9113,3.9173,reg,515919 +ICL,2017-12-21,3.9466,4.0054,False,3.9173,3.9270,reg,376313 +ICL,2017-12-22,3.9466,3.9760,False,3.9466,3.9662,reg,95674 +ICL,2017-12-26,3.9858,3.9858,False,3.9368,3.9368,reg,46729 +ICL,2017-12-27,4.0250,4.0641,False,3.9760,3.9858,reg,237689 +ICL,2017-12-28,3.9760,3.9956,False,3.9662,3.9858,reg,97199 +ICL,2017-12-29,3.9564,3.9956,False,3.9466,3.9956,reg,95939 +ICL,2018-01-02,3.9858,4.0152,False,3.9662,3.9760,reg,271796 +ICL,2018-01-03,3.9956,3.9956,False,3.9466,3.9662,reg,299302 +ICL,2018-01-04,3.9956,4.0544,False,3.9466,3.9662,reg,243920 +ICL,2018-01-05,4.0250,4.0544,False,3.9956,4.0054,reg,157447 +ICL,2018-01-08,3.9956,4.0152,False,3.9662,3.9858,reg,297085 +ICL,2018-01-09,3.9858,4.0446,False,3.9760,3.9858,reg,438887 +ICL,2018-01-10,4.0250,4.0544,False,3.9859,4.0152,reg,143895 +ICL,2018-01-11,4.2404,4.2698,False,4.0642,4.0837,reg,427913 +ICL,2018-01-12,4.2992,4.3775,False,4.2110,4.2698,reg,2104575 +ICL,2018-01-16,4.3188,4.4069,False,4.2845,4.3579,reg,912474 +ICL,2018-01-17,4.2796,4.3090,False,4.2698,4.2894,reg,205873 +ICL,2018-01-18,4.2600,4.2992,False,4.2600,4.2894,reg,130773 +ICL,2018-01-19,4.2796,4.3090,False,4.2698,4.3090,reg,266681 +ICL,2018-01-22,4.2796,4.2992,False,4.2502,4.2992,reg,422386 +ICL,2018-01-23,4.2600,4.3188,False,4.2404,4.2894,reg,376773 +ICL,2018-01-24,4.3286,4.3579,False,4.2992,4.3090,reg,302776 +ICL,2018-01-25,4.3775,4.4069,False,4.3530,4.3579,reg,261343 +ICL,2018-01-26,4.4069,4.4069,False,4.3677,4.3873,reg,95457 +ICL,2018-01-29,4.2600,4.3188,False,4.2600,4.2992,reg,298514 +ICL,2018-01-30,4.1719,4.2600,False,4.1621,4.2600,reg,251857 +ICL,2018-01-31,4.1425,4.1915,False,4.1327,4.1719,reg,278123 +ICL,2018-02-01,4.0641,4.1621,False,4.0641,4.1131,reg,117602 +ICL,2018-02-02,4.0152,4.0837,False,3.9956,4.0739,reg,190767 +ICL,2018-02-05,3.9173,4.0495,False,3.9065,4.0152,reg,489520 +ICL,2018-02-06,4.0152,4.0446,False,3.8879,3.8977,reg,849251 +ICL,2018-02-07,3.9466,4.0054,False,3.9270,3.9466,reg,363890 +ICL,2018-02-08,3.8781,4.0739,False,3.8683,3.9564,reg,528521 +ICL,2018-02-09,3.8291,3.9173,False,3.7704,3.9173,reg,183431 +ICL,2018-02-12,3.8781,3.9075,False,3.8291,3.8389,reg,199750 +ICL,2018-02-13,3.8781,3.8879,False,3.8389,3.8683,reg,133250 +ICL,2018-02-14,4.0544,4.0788,False,3.9368,3.9368,reg,261176 +ICL,2018-02-15,4.0250,4.0739,False,3.9956,4.0641,reg,109540 +ICL,2018-02-16,3.9956,4.0446,False,3.9946,4.0152,reg,89066 +ICL,2018-02-20,4.1719,4.2012,False,4.1131,4.1131,reg,203203 +ICL,2018-02-21,4.2992,4.3677,False,4.2013,4.2013,reg,327867 +ICL,2018-02-22,4.2600,4.2992,False,4.2502,4.2796,reg,144636 +ICL,2018-02-23,4.3384,4.3579,False,4.2698,4.2796,reg,138764 +ICL,2018-02-26,4.3384,4.3579,False,4.2600,4.3286,reg,153928 +ICL,2018-02-27,4.3622,4.3968,False,4.3324,4.3721,reg,230535 +ICL,2018-02-28,4.1936,4.3027,False,4.1837,4.2828,reg,122841 +ICL,2018-03-01,4.2134,4.2928,False,4.1242,4.1837,reg,181610 +ICL,2018-03-02,4.2432,4.2432,False,4.1540,4.2134,reg,88869 +ICL,2018-03-05,4.3721,4.3919,False,4.2630,4.2828,reg,101458 +ICL,2018-03-06,4.4315,4.5158,False,4.4117,4.4117,reg,164269 +ICL,2018-03-07,4.4514,4.4514,False,4.3820,4.4018,reg,179324 +ICL,2018-03-08,4.4811,4.5406,False,4.3919,4.5406,reg,246109 +ICL,2018-03-09,4.5406,4.5557,False,4.4712,4.4811,reg,198254 +ICL,2018-03-12,4.4514,4.5109,False,4.4514,4.5009,reg,135931 +ICL,2018-03-13,4.5208,4.8578,False,4.3919,4.4514,reg,2466224 +ICL,2018-03-14,4.5307,4.5604,False,4.4811,4.5009,reg,497145 +ICL,2018-03-15,4.5307,4.5604,False,4.5009,4.5505,reg,514105 +ICL,2018-03-16,4.5208,4.5505,False,4.5109,4.5406,reg,283017 +ICL,2018-03-19,4.3423,4.4415,False,4.3225,4.4117,reg,308594 +ICL,2018-03-20,4.2928,4.3423,False,4.2333,4.3423,reg,354444 +ICL,2018-03-21,4.3622,4.3919,False,4.3323,4.3522,reg,260819 +ICL,2018-03-22,4.1837,4.2928,False,4.1837,4.2729,reg,188590 +ICL,2018-03-23,4.1540,4.2134,False,4.1440,4.1936,reg,170672 +ICL,2018-03-26,4.2134,4.2531,False,4.1540,4.2234,reg,148050 +ICL,2018-03-27,4.1639,4.2828,False,4.1341,4.2630,reg,216373 +ICL,2018-03-28,4.1242,4.1440,False,4.0846,4.1143,reg,219542 +ICL,2018-03-29,4.2035,4.2134,False,4.1341,4.1540,reg,174987 +ICL,2018-04-02,4.1540,4.2531,False,4.1242,4.2333,reg,118588 +ICL,2018-04-03,4.2630,4.2630,False,4.1837,4.2035,reg,108530 +ICL,2018-04-04,4.1738,4.2234,False,4.1044,4.1341,reg,216653 +ICL,2018-04-05,4.1936,4.2333,False,4.1639,4.1738,reg,144543 +ICL,2018-04-06,4.1639,4.1936,False,4.1341,4.1936,reg,198294 +ICL,2018-04-09,4.2928,4.3177,False,4.2333,4.2333,reg,136089 +ICL,2018-04-10,4.4018,4.4514,False,4.3820,4.4415,reg,164866 +ICL,2018-04-11,4.3027,4.3225,False,4.2630,4.2928,reg,61200 +ICL,2018-04-12,4.3522,4.3622,False,4.3324,4.3522,reg,84398 +ICL,2018-04-13,4.3225,4.3919,False,4.3126,4.3919,reg,78107 +ICL,2018-04-16,4.3721,4.3820,False,4.3324,4.3622,reg,124486 +ICL,2018-04-17,4.4415,4.4415,False,4.3919,4.4018,reg,60652 +ICL,2018-04-18,4.4712,4.4712,False,4.4117,4.4315,reg,75789 +ICL,2018-04-19,4.4315,4.4613,False,4.3820,4.3820,reg,66242 +ICL,2018-04-20,4.4117,4.4811,False,4.3820,4.4613,reg,109731 +ICL,2018-04-23,4.4117,4.4117,False,4.3721,4.3919,reg,56081 +ICL,2018-04-24,4.3919,4.4514,False,4.3324,4.4117,reg,293635 +ICL,2018-04-25,4.4514,4.4613,False,4.3919,4.3919,reg,63237 +ICL,2018-04-26,4.5505,4.5703,False,4.5109,4.5307,reg,174359 +ICL,2018-04-27,4.5208,4.5604,False,4.4910,4.5604,reg,95256 +ICL,2018-04-30,4.4216,4.4613,False,4.4216,4.4613,reg,100370 +ICL,2018-05-01,4.4415,4.4415,False,4.3820,4.3919,reg,74394 +ICL,2018-05-02,4.5406,4.5803,False,4.5208,4.5208,reg,160438 +ICL,2018-05-03,4.5208,4.5505,False,4.4811,4.5109,reg,92212 +ICL,2018-05-04,4.5406,4.5604,False,4.4613,4.4613,reg,130127 +ICL,2018-05-07,4.5307,4.5604,False,4.4910,4.5208,reg,120990 +ICL,2018-05-08,4.4315,4.5009,False,4.4117,4.4811,reg,124840 +ICL,2018-05-09,4.5109,4.5109,False,4.4613,4.4712,reg,247520 +ICL,2018-05-10,4.5604,4.6199,False,4.4910,4.5703,reg,414919 +ICL,2018-05-11,4.5703,4.5902,False,4.3820,4.4613,reg,164788 +ICL,2018-05-14,4.5009,4.5406,False,4.4712,4.5208,reg,248125 +ICL,2018-05-15,4.5307,4.5505,False,4.4910,4.5307,reg,85416 +ICL,2018-05-16,4.5902,4.6001,False,4.5604,4.5604,reg,132944 +ICL,2018-05-17,4.6001,4.6100,False,4.5703,4.5803,reg,126816 +ICL,2018-05-18,4.5505,4.6100,False,4.5505,4.6001,reg,108099 +ICL,2018-05-21,4.6893,4.6992,False,4.6497,4.6695,reg,161218 +ICL,2018-05-22,4.6992,4.7191,False,4.6695,4.6992,reg,323911 +ICL,2018-05-23,4.6199,4.6695,False,4.6001,4.6596,reg,230869 +ICL,2018-05-24,4.6199,4.6497,False,4.6001,4.6199,reg,182250 +ICL,2018-05-25,4.6100,4.6298,False,4.5703,4.6298,reg,70146 +ICL,2018-05-29,4.4613,4.5307,False,4.4415,4.5009,reg,177779 +ICL,2018-05-30,4.6001,4.6006,False,4.5555,4.5902,reg,179905 +ICL,2018-05-31,4.5703,4.5902,False,4.5307,4.5703,reg,196247 +ICL,2018-06-01,4.6100,4.6100,False,4.5703,4.5703,reg,165019 +ICL,2018-06-04,4.6100,4.6397,False,4.5803,4.6100,reg,138693 +ICL,2018-06-05,4.6900,4.7000,False,4.6200,4.6400,reg,192874 +ICL,2018-06-06,4.7400,4.7500,False,4.6700,4.7000,reg,446696 +ICL,2018-06-07,4.7300,4.7600,False,4.6950,4.7500,reg,338604 diff --git a/company_library/ICLK.csv b/company_library/ICLK.csv index 7f27c5e1..54cfb15e 100644 --- a/company_library/ICLK.csv +++ b/company_library/ICLK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLK,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 -ICLK,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 -ICLK,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-09,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-12,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-13,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -249,3 +246,6 @@ ICLK,2018-05-31,8.0300,8.2200,False,7.8200,7.8600,reg,322190 ICLK,2018-06-01,8.0800,8.4200,False,7.9700,7.9900,reg,214454 ICLK,2018-06-04,7.9200,8.3200,False,7.9100,8.1900,reg,167831 ICLK,2018-06-05,7.9600,8.1500,False,7.9500,7.9800,reg,101301 +ICLK,2018-06-06,7.9100,8.1100,False,7.8600,8.0200,reg,152443 +ICLK,2018-06-07,7.9700,8.0800,False,7.9000,7.9000,reg,177340 +ICLK,2018-06-08,7.8700,8.0000,False,7.8000,7.9300,reg,136107 diff --git a/company_library/ICLN.csv b/company_library/ICLN.csv index b02f9622..701eb392 100644 --- a/company_library/ICLN.csv +++ b/company_library/ICLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLN,2017-06-06,8.4714,8.5103,False,8.4616,8.4811,reg,67351 -ICLN,2017-06-07,8.4130,8.5103,False,8.4130,8.5103,reg,55034 -ICLN,2017-06-08,8.4324,8.4422,False,8.3351,8.3837,reg,56781 ICLN,2017-06-09,8.3545,8.4323,False,8.3448,8.4130,reg,53538 ICLN,2017-06-12,8.3530,8.4031,False,8.3253,8.3351,reg,26959 ICLN,2017-06-13,8.3545,8.4519,False,8.3253,8.4519,reg,70045 @@ -249,3 +246,6 @@ ICLN,2018-05-31,9.7100,9.7700,False,9.6700,9.7600,reg,231460 ICLN,2018-06-01,9.6600,9.7700,False,9.6600,9.7600,reg,101145 ICLN,2018-06-04,9.4400,9.5800,False,9.4300,9.5800,reg,161903 ICLN,2018-06-05,9.3000,9.4200,False,9.2900,9.4200,reg,76632 +ICLN,2018-06-06,9.2900,9.3190,False,9.2500,9.3100,reg,124076 +ICLN,2018-06-07,9.2000,9.2700,False,9.1400,9.2500,reg,126424 +ICLN,2018-06-08,9.2700,9.2700,False,9.1100,9.1300,reg,130043 diff --git a/company_library/ICLR.csv b/company_library/ICLR.csv index 47874876..36b3319f 100644 --- a/company_library/ICLR.csv +++ b/company_library/ICLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLR,2017-06-06,96.5800,97.1400,False,95.7900,96.1500,reg,379731 -ICLR,2017-06-07,96.8100,97.9000,False,94.1910,96.6000,reg,410035 -ICLR,2017-06-08,97.6900,97.9900,False,96.3200,96.9100,reg,398242 ICLR,2017-06-09,97.0000,98.0000,False,96.5900,97.5500,reg,511817 ICLR,2017-06-12,96.3800,96.9100,False,94.9510,96.9100,reg,352470 ICLR,2017-06-13,96.2700,96.7100,False,95.8300,96.1300,reg,192526 @@ -249,3 +246,6 @@ ICLR,2018-05-31,128.9800,129.7100,False,126.3657,126.4400,reg,291450 ICLR,2018-06-01,131.0300,131.6700,False,129.6850,129.9900,reg,232841 ICLR,2018-06-04,129.7900,131.0200,False,128.6800,130.7300,reg,131764 ICLR,2018-06-05,131.1200,131.4900,False,127.9800,129.8000,reg,201372 +ICLR,2018-06-06,133.3900,133.5400,False,131.2300,131.7700,reg,134530 +ICLR,2018-06-07,133.0600,133.6800,False,132.2150,133.3500,reg,206557 +ICLR,2018-06-08,133.7900,133.8390,False,132.5900,133.0500,reg,141095 diff --git a/company_library/ICON.csv b/company_library/ICON.csv index 8bd85bf5..07d3615e 100644 --- a/company_library/ICON.csv +++ b/company_library/ICON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICON,2017-06-06,5.9700,6.1011,False,5.9100,6.1000,reg,1103260 -ICON,2017-06-07,6.1600,6.1700,False,5.9300,5.9700,reg,708461 -ICON,2017-06-08,6.3100,6.4900,False,6.1600,6.1600,reg,543815 ICON,2017-06-09,6.6000,6.6500,False,6.2400,6.3000,reg,661901 ICON,2017-06-12,6.5800,6.9300,False,6.5200,6.6200,reg,859833 ICON,2017-06-13,6.6000,6.6100,False,6.3800,6.6100,reg,500126 @@ -249,3 +246,6 @@ ICON,2018-05-31,0.6400,0.6700,False,0.6310,0.6700,reg,1061347 ICON,2018-06-01,0.6213,0.6486,False,0.6100,0.6400,reg,870039 ICON,2018-06-04,0.6411,0.6500,False,0.5810,0.6391,reg,1535991 ICON,2018-06-05,0.6500,0.6500,False,0.6016,0.6500,reg,774925 +ICON,2018-06-06,0.6379,0.6650,False,0.6300,0.6439,reg,676616 +ICON,2018-06-07,0.6550,0.6660,False,0.6350,0.6425,reg,632325 +ICON,2018-06-08,0.7329,0.7392,False,0.6552,0.6600,reg,2580922 diff --git a/company_library/ICPT.csv b/company_library/ICPT.csv index ad62a89a..5de5a69c 100644 --- a/company_library/ICPT.csv +++ b/company_library/ICPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICPT,2017-06-06,119.7100,123.8450,False,119.6000,120.5900,reg,318070 -ICPT,2017-06-07,119.8200,120.9990,False,116.1000,120.4800,reg,426291 -ICPT,2017-06-08,118.8200,121.6200,False,118.5700,120.7200,reg,220208 ICPT,2017-06-09,116.6700,120.2500,False,115.3650,118.9500,reg,295054 ICPT,2017-06-12,117.9800,119.7210,False,115.0100,116.9800,reg,285852 ICPT,2017-06-13,119.4100,121.5400,False,116.6100,118.7800,reg,356565 @@ -249,3 +246,6 @@ ICPT,2018-05-31,70.2100,71.1500,False,65.6300,69.3000,reg,1679429 ICPT,2018-06-01,74.3000,74.9000,False,69.7500,70.4600,reg,1117097 ICPT,2018-06-04,74.1200,75.9000,False,72.8400,75.1700,reg,478437 ICPT,2018-06-05,72.8400,74.7800,False,72.5624,74.0200,reg,277076 +ICPT,2018-06-06,73.6800,74.9356,False,72.1302,73.0200,reg,396687 +ICPT,2018-06-07,71.7300,74.7900,False,71.4200,74.1800,reg,412376 +ICPT,2018-06-08,76.2000,78.8000,False,71.1550,71.8900,reg,1661659 diff --git a/company_library/ICUI.csv b/company_library/ICUI.csv index 0e479e5d..5a4b5b3f 100644 --- a/company_library/ICUI.csv +++ b/company_library/ICUI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICUI,2017-06-06,165.7000,167.8750,False,165.2500,166.7000,reg,115144 -ICUI,2017-06-07,166.4500,168.9500,False,165.1000,165.9500,reg,150082 -ICUI,2017-06-08,167.6500,167.7000,False,165.2500,166.0000,reg,85152 ICUI,2017-06-09,168.0500,169.5000,False,166.1500,167.8000,reg,120841 ICUI,2017-06-12,167.1500,168.8500,False,165.1250,168.1500,reg,111570 ICUI,2017-06-13,168.4000,169.0000,False,166.1500,167.5000,reg,94149 @@ -249,3 +246,6 @@ ICUI,2018-05-31,291.0500,295.9500,False,289.4500,294.3000,reg,127570 ICUI,2018-06-01,295.8000,296.3000,False,289.8500,293.8500,reg,118745 ICUI,2018-06-04,293.5000,298.3000,False,291.6000,296.1000,reg,152386 ICUI,2018-06-05,291.9000,293.8500,False,290.8000,292.4500,reg,120185 +ICUI,2018-06-06,292.8000,293.1000,False,290.3000,291.6500,reg,121395 +ICUI,2018-06-07,290.7000,293.6000,False,285.6000,292.8500,reg,144475 +ICUI,2018-06-08,291.4500,293.1500,False,288.3750,290.6000,reg,80144 diff --git a/company_library/IDCC.csv b/company_library/IDCC.csv index 6d693b3a..22dcc584 100644 --- a/company_library/IDCC.csv +++ b/company_library/IDCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDCC,2017-06-06,81.2317,81.6740,False,79.1186,79.5609,reg,432147 -IDCC,2017-06-07,81.3300,82.6077,False,80.9860,81.5757,reg,260937 -IDCC,2017-06-08,82.8043,83.0008,False,81.1826,81.6249,reg,274717 IDCC,2017-06-09,81.4283,83.0991,False,80.4946,83.0500,reg,376894 IDCC,2017-06-12,81.3300,81.6249,False,79.4430,81.2317,reg,258733 IDCC,2017-06-13,82.3129,82.7060,False,81.0352,81.7232,reg,293089 @@ -249,3 +246,6 @@ IDCC,2018-05-31,78.8500,80.7000,False,78.4000,80.5000,reg,215037 IDCC,2018-06-01,80.1500,80.4000,False,79.1500,79.2500,reg,136257 IDCC,2018-06-04,81.3000,81.4500,False,79.7500,80.3500,reg,321809 IDCC,2018-06-05,81.4500,81.9000,False,80.9000,81.2000,reg,529725 +IDCC,2018-06-06,82.2000,82.2000,False,80.9000,81.5500,reg,251680 +IDCC,2018-06-07,82.0000,82.3500,False,81.3000,82.1500,reg,129358 +IDCC,2018-06-08,82.3000,82.5000,False,81.7500,82.1000,reg,161765 diff --git a/company_library/IDLB.csv b/company_library/IDLB.csv index 6aa683cd..b8bd6258 100644 --- a/company_library/IDLB.csv +++ b/company_library/IDLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDLB,2017-06-06,28.0290,28.0290,False,27.8735,27.9512,reg,51594 -IDLB,2017-06-07,27.8249,27.8346,False,27.8249,27.8346,reg,2100 -IDLB,2017-06-08,27.7568,27.8443,False,27.7082,27.7082,reg,28095 IDLB,2017-06-09,27.6940,27.6940,False,27.3875,27.3875,reg,3799 IDLB,2017-06-12,27.6013,27.6013,False,27.5527,27.5527,reg,1140 IDLB,2017-06-13,27.7180,27.7277,False,27.7180,27.7277,reg,8220 @@ -249,3 +246,6 @@ IDLB,2018-05-31,30.3456,30.5400,False,30.2900,30.5400,reg,2407 IDLB,2018-06-01,30.4650,30.6250,False,30.3900,30.3900,reg,22366 IDLB,2018-06-04,30.6200,30.8853,False,30.6200,30.8853,reg,781 IDLB,2018-06-05,30.6675,30.6740,False,30.6300,30.6400,reg,1571 +IDLB,2018-06-06,30.7300,30.8500,False,30.7200,30.8500,reg,2978 +IDLB,2018-06-07,30.7700,30.8000,False,30.6550,30.8000,reg,757 +IDLB,2018-06-08,30.7548,30.7548,False,30.6000,30.6000,reg,1557 diff --git a/company_library/IDRA.csv b/company_library/IDRA.csv index 608f1da6..85a22367 100644 --- a/company_library/IDRA.csv +++ b/company_library/IDRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDRA,2017-06-06,1.6300,1.6700,False,1.6200,1.6200,reg,333944 -IDRA,2017-06-07,1.6300,1.6800,False,1.6100,1.6300,reg,583979 -IDRA,2017-06-08,1.6400,1.6800,False,1.6200,1.6300,reg,548698 IDRA,2017-06-09,1.6000,1.6700,False,1.5800,1.6400,reg,701977 IDRA,2017-06-12,1.6100,1.6400,False,1.5700,1.6200,reg,544086 IDRA,2017-06-13,1.6100,1.6400,False,1.5800,1.6400,reg,512377 @@ -249,3 +246,6 @@ IDRA,2018-05-31,2.0500,2.1400,False,2.0100,2.0200,reg,2842306 IDRA,2018-06-01,2.0100,2.0800,False,1.9400,2.0500,reg,2082665 IDRA,2018-06-04,1.9200,1.9800,False,1.7000,1.9000,reg,3120518 IDRA,2018-06-05,2.0700,2.0800,False,1.9200,1.9400,reg,2271132 +IDRA,2018-06-06,2.1200,2.1300,False,2.0200,2.0800,reg,1851981 +IDRA,2018-06-07,2.0400,2.1200,False,1.9700,2.1000,reg,1580462 +IDRA,2018-06-08,2.0000,2.0400,False,1.9700,2.0300,reg,1030360 diff --git a/company_library/IDSA.csv b/company_library/IDSA.csv index 42254d78..257154e8 100644 --- a/company_library/IDSA.csv +++ b/company_library/IDSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDSA,2017-06-06,1.2700,1.4400,False,1.2200,1.2201,reg,111837 -IDSA,2017-06-07,1.3300,1.3300,False,1.2600,1.2604,reg,4523 -IDSA,2017-06-08,1.2900,1.3803,False,1.2900,1.3000,reg,1041 IDSA,2017-06-09,1.3500,1.3500,False,1.2400,1.3500,reg,19574 IDSA,2017-06-12,1.4300,1.4400,False,1.2936,1.3410,reg,83796 IDSA,2017-06-13,1.4200,1.5500,False,1.3700,1.3700,reg,81858 @@ -249,3 +246,6 @@ IDSA,2018-05-31,2.1300,2.1800,False,2.0400,2.0499,reg,52022 IDSA,2018-06-01,2.1500,2.1948,False,2.0710,2.1200,reg,18530 IDSA,2018-06-04,2.1400,2.1700,False,2.1400,2.1417,reg,4812 IDSA,2018-06-05,2.0800,2.2000,False,2.0800,2.1934,reg,18545 +IDSA,2018-06-06,2.1000,2.2000,False,2.0901,2.1000,reg,29616 +IDSA,2018-06-07,2.1500,2.1600,False,2.1100,2.1100,reg,1460 +IDSA,2018-06-08,2.1300,2.1500,False,2.1000,2.1300,reg,12741 diff --git a/company_library/IDSY.csv b/company_library/IDSY.csv index cac770d0..3d742b1c 100644 --- a/company_library/IDSY.csv +++ b/company_library/IDSY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDSY,2017-06-06,6.5600,6.7700,False,6.5100,6.7200,reg,34798 -IDSY,2017-06-07,6.3100,6.5100,False,6.2300,6.5000,reg,25636 -IDSY,2017-06-08,6.3100,6.4550,False,6.2700,6.3100,reg,8295 IDSY,2017-06-09,6.3250,6.4500,False,6.2700,6.3250,reg,24300 IDSY,2017-06-12,6.2400,6.3627,False,6.2400,6.2672,reg,24180 IDSY,2017-06-13,6.2900,6.4100,False,6.1000,6.1800,reg,9055 @@ -249,3 +246,6 @@ IDSY,2018-05-31,5.7200,5.8000,False,5.6100,5.8000,reg,25760 IDSY,2018-06-01,5.9900,6.2600,False,5.6000,5.6000,reg,221609 IDSY,2018-06-04,6.0200,6.0800,False,5.9800,5.9800,reg,60663 IDSY,2018-06-05,6.0100,6.0500,False,5.7800,6.0000,reg,99465 +IDSY,2018-06-06,6.0000,6.0600,False,5.9600,5.9900,reg,19160 +IDSY,2018-06-07,6.1500,6.3350,False,5.8000,6.0200,reg,97840 +IDSY,2018-06-08,6.0700,6.3600,False,5.9800,6.0900,reg,17594 diff --git a/company_library/IDTI.csv b/company_library/IDTI.csv index de583303..8a4e3554 100644 --- a/company_library/IDTI.csv +++ b/company_library/IDTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDTI,2017-06-06,25.4800,25.8200,False,25.2900,25.3700,reg,1621934 -IDTI,2017-06-07,25.3200,25.7200,False,25.2600,25.5900,reg,925078 -IDTI,2017-06-08,25.8700,25.9300,False,25.1400,25.4200,reg,1169604 IDTI,2017-06-09,25.0300,26.3400,False,24.5800,26.1500,reg,2792680 IDTI,2017-06-12,24.8000,24.9500,False,24.1100,24.7300,reg,1581151 IDTI,2017-06-13,24.8800,25.7300,False,24.7150,25.0300,reg,1373268 @@ -249,3 +246,6 @@ IDTI,2018-05-31,33.2400,34.1500,False,33.2100,33.9300,reg,1475673 IDTI,2018-06-01,33.8200,33.8700,False,33.4300,33.5700,reg,2416705 IDTI,2018-06-04,34.3200,34.5400,False,33.8200,34.0200,reg,1307823 IDTI,2018-06-05,34.6300,34.6800,False,34.3000,34.3600,reg,1020300 +IDTI,2018-06-06,34.6300,34.7500,False,34.4100,34.5900,reg,1317728 +IDTI,2018-06-07,34.1100,34.7500,False,33.8000,34.7100,reg,1410829 +IDTI,2018-06-08,34.0500,34.2000,False,33.6900,33.8800,reg,1155805 diff --git a/company_library/IDXG.csv b/company_library/IDXG.csv index 123e159c..c8292a66 100644 --- a/company_library/IDXG.csv +++ b/company_library/IDXG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDXG,2017-06-06,1.9100,1.9371,False,1.8600,1.8600,reg,183159 -IDXG,2017-06-07,1.8600,1.9700,False,1.8500,1.9000,reg,180816 -IDXG,2017-06-08,1.8900,1.8900,False,1.8100,1.8600,reg,163617 IDXG,2017-06-09,1.8400,1.9000,False,1.8000,1.8700,reg,252626 IDXG,2017-06-12,1.7500,1.8300,False,1.7000,1.8200,reg,251972 IDXG,2017-06-13,1.6000,1.7400,False,1.5200,1.7400,reg,744669 @@ -249,3 +246,6 @@ IDXG,2018-05-31,0.8300,0.8580,False,0.8222,0.8580,reg,184032 IDXG,2018-06-01,0.8371,0.8562,False,0.8123,0.8300,reg,193179 IDXG,2018-06-04,0.8650,0.8780,False,0.8430,0.8500,reg,169406 IDXG,2018-06-05,0.8953,0.9180,False,0.8500,0.8500,reg,473793 +IDXG,2018-06-06,0.8841,0.9100,False,0.8800,0.9100,reg,260214 +IDXG,2018-06-07,0.8810,0.9000,False,0.8711,0.9000,reg,164902 +IDXG,2018-06-08,0.8450,0.8790,False,0.8450,0.8790,reg,527230 diff --git a/company_library/IDXX.csv b/company_library/IDXX.csv index 2106f271..23b2581e 100644 --- a/company_library/IDXX.csv +++ b/company_library/IDXX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDXX,2017-06-06,170.8800,172.2500,False,169.3400,170.0900,reg,473155 -IDXX,2017-06-07,171.9400,173.0100,False,170.9000,171.2400,reg,591927 -IDXX,2017-06-08,171.3400,172.8600,False,170.3200,172.0200,reg,476375 IDXX,2017-06-09,164.5600,172.1750,False,164.2301,171.7100,reg,872972 IDXX,2017-06-12,158.2200,164.5600,False,156.0200,164.3500,reg,1422364 IDXX,2017-06-13,161.3000,161.6300,False,158.2200,159.3500,reg,942308 @@ -249,3 +246,6 @@ IDXX,2018-05-31,208.2100,211.9200,False,207.8300,208.5300,reg,633077 IDXX,2018-06-01,215.3600,216.9600,False,210.5100,210.5100,reg,608745 IDXX,2018-06-04,218.8100,219.3500,False,215.8900,215.8900,reg,530952 IDXX,2018-06-05,217.4500,220.9000,False,217.3000,219.9600,reg,452787 +IDXX,2018-06-06,219.5100,219.6200,False,216.2500,217.4400,reg,387778 +IDXX,2018-06-07,218.0400,221.1000,False,214.0700,220.1300,reg,401944 +IDXX,2018-06-08,219.7200,219.8200,False,216.9900,218.2300,reg,262796 diff --git a/company_library/IEA.csv b/company_library/IEA.csv index 16527743..7eaae453 100644 --- a/company_library/IEA.csv +++ b/company_library/IEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEA,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 -IEA,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 -IEA,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-09,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-12,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-13,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -249,3 +246,6 @@ IEA,2018-05-31,9.0000,9.3399,False,9.0000,9.1400,reg,46620 IEA,2018-06-01,9.4300,9.5600,False,9.1750,9.1750,reg,41221 IEA,2018-06-04,9.4000,9.6000,False,9.2600,9.6000,reg,48725 IEA,2018-06-05,9.0800,9.5571,False,9.0500,9.5000,reg,167351 +IEA,2018-06-06,9.1300,9.3990,False,9.1300,9.1500,reg,67817 +IEA,2018-06-07,9.4900,9.4900,False,9.0500,9.4000,reg,106008 +IEA,2018-06-08,9.0300,9.3156,False,9.0000,9.0797,reg,60986 diff --git a/company_library/IEAWW.csv b/company_library/IEAWW.csv index 3845cc62..e527d349 100644 --- a/company_library/IEAWW.csv +++ b/company_library/IEAWW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEAWW,2017-06-06,0.9800,0.9800,True,0.9800,0.9800,reg,0 -IEAWW,2017-06-07,0.9800,0.9800,True,0.9800,0.9800,reg,0 -IEAWW,2017-06-08,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-09,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-12,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-13,0.9800,0.9800,True,0.9800,0.9800,reg,0 @@ -249,3 +246,6 @@ IEAWW,2018-05-31,0.8500,0.8500,False,0.7600,0.8500,reg,71648 IEAWW,2018-06-01,0.8199,0.8400,False,0.8199,0.8380,reg,25700 IEAWW,2018-06-04,0.7757,0.8400,False,0.7757,0.8400,reg,37520 IEAWW,2018-06-05,0.7800,0.7802,False,0.7780,0.7800,reg,18100 +IEAWW,2018-06-06,0.8100,0.8400,False,0.7587,0.8400,reg,82053 +IEAWW,2018-06-07,0.8000,0.8101,False,0.7698,0.8101,reg,13152 +IEAWW,2018-06-08,0.7900,0.8000,False,0.7900,0.8000,reg,31450 diff --git a/company_library/IEF.csv b/company_library/IEF.csv index b80c4f4b..8c88840c 100644 --- a/company_library/IEF.csv +++ b/company_library/IEF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEF,2017-06-06,105.6600,105.7581,False,105.5913,105.7090,reg,2078866 -IEF,2017-06-07,105.4638,105.6404,False,105.3658,105.5521,reg,1795753 -IEF,2017-06-08,105.2971,105.3658,False,105.1108,105.3658,reg,3863040 IEF,2017-06-09,105.1990,105.2775,False,105.0470,105.0911,reg,1203352 IEF,2017-06-12,105.1794,105.3854,False,105.0617,105.0617,reg,767334 IEF,2017-06-13,105.2186,105.2579,False,105.0813,105.0813,reg,682259 @@ -249,3 +246,6 @@ IEF,2018-05-31,102.3077,102.5372,False,102.1380,102.3676,reg,5321715 IEF,2018-06-01,101.9300,102.0900,False,101.7700,101.8500,reg,7891390 IEF,2018-06-04,101.5700,101.8300,False,101.5700,101.8200,reg,3131829 IEF,2018-06-05,101.8300,101.9700,False,101.7200,101.8400,reg,4305593 +IEF,2018-06-06,101.4200,101.5850,False,101.3600,101.5600,reg,3910489 +IEF,2018-06-07,101.8500,102.1300,False,101.3900,101.4200,reg,4400363 +IEF,2018-06-08,101.7100,101.8600,False,101.6750,101.7400,reg,7342793 diff --git a/company_library/IEI.csv b/company_library/IEI.csv index 50534d30..170246d6 100644 --- a/company_library/IEI.csv +++ b/company_library/IEI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEI,2017-06-06,122.2447,122.2939,False,122.1562,122.2250,reg,150004 -IEI,2017-06-07,122.0677,122.1955,False,122.0185,122.1070,reg,639460 -IEI,2017-06-08,121.9595,122.0480,False,121.8513,122.0283,reg,1347429 IEI,2017-06-09,121.8906,121.9595,False,121.8120,121.8415,reg,1161409 IEI,2017-06-12,121.8808,122.0578,False,121.8120,121.8316,reg,372648 IEI,2017-06-13,121.9005,121.9201,False,121.8120,121.8120,reg,295291 @@ -249,3 +246,6 @@ IEI,2018-05-31,120.0038,120.0936,False,119.8241,120.0038,reg,3627161 IEI,2018-06-01,119.6800,119.7641,False,119.5800,119.6300,reg,617998 IEI,2018-06-04,119.4000,119.5700,False,119.4000,119.5600,reg,634842 IEI,2018-06-05,119.6200,119.6826,False,119.4800,119.5600,reg,250234 +IEI,2018-06-06,119.3600,119.4500,False,119.3000,119.4200,reg,280959 +IEI,2018-06-07,119.6400,119.8200,False,119.3100,119.3100,reg,288706 +IEI,2018-06-08,119.5400,119.6400,False,119.5100,119.5500,reg,370654 diff --git a/company_library/IEP.csv b/company_library/IEP.csv index ca342960..cbe9809e 100644 --- a/company_library/IEP.csv +++ b/company_library/IEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEP,2017-06-06,42.9830,43.0515,False,42.8034,42.9561,reg,60218 -IEP,2017-06-07,42.9471,43.3603,False,42.8124,43.2166,reg,39480 -IEP,2017-06-08,43.0459,43.5040,False,42.7225,42.9561,reg,41410 IEP,2017-06-09,43.8903,44.0610,False,43.1179,43.2435,reg,48435 IEP,2017-06-12,43.9801,44.4203,False,43.5400,43.5400,reg,74749 IEP,2017-06-13,44.3844,44.7375,False,44.0340,44.2856,reg,42168 @@ -249,3 +246,6 @@ IEP,2018-05-31,68.7900,69.4700,False,68.3197,69.1200,reg,54870 IEP,2018-06-01,69.5000,69.6000,False,69.0700,69.0700,reg,45180 IEP,2018-06-04,70.3100,70.4499,False,69.6500,69.9500,reg,90415 IEP,2018-06-05,70.7850,71.0000,False,70.2416,70.3100,reg,63766 +IEP,2018-06-06,70.6600,71.0000,False,70.4000,71.0000,reg,49083 +IEP,2018-06-07,70.2500,71.0646,False,70.0900,71.0000,reg,46349 +IEP,2018-06-08,69.7500,70.3750,False,69.7500,70.2000,reg,65877 diff --git a/company_library/IESC.csv b/company_library/IESC.csv index 33dc71f8..55632300 100644 --- a/company_library/IESC.csv +++ b/company_library/IESC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IESC,2017-06-06,15.3000,15.8000,False,15.2000,15.2500,reg,44179 -IESC,2017-06-07,15.6000,15.7000,False,15.3500,15.3500,reg,30213 -IESC,2017-06-08,15.7500,16.0000,False,15.6500,15.6500,reg,42457 IESC,2017-06-09,15.9000,16.1500,False,15.7000,15.7000,reg,53614 IESC,2017-06-12,16.0000,16.2000,False,15.8454,15.9500,reg,44737 IESC,2017-06-13,16.8500,17.2000,False,16.0500,16.0500,reg,79068 @@ -249,3 +246,6 @@ IESC,2018-05-31,17.6500,17.8500,False,17.3500,17.8500,reg,29069 IESC,2018-06-01,17.7000,17.7000,False,17.6000,17.6000,reg,24360 IESC,2018-06-04,17.6000,17.9000,False,17.6000,17.7935,reg,22330 IESC,2018-06-05,17.7000,17.7000,False,17.3000,17.3500,reg,12333 +IESC,2018-06-06,17.6000,17.8500,False,17.6000,17.7500,reg,22775 +IESC,2018-06-07,17.5000,17.7000,False,17.4000,17.6000,reg,6172 +IESC,2018-06-08,17.2000,17.5500,False,17.1500,17.4500,reg,10343 diff --git a/company_library/IEUS.csv b/company_library/IEUS.csv index d59e6fe3..5db63a9a 100644 --- a/company_library/IEUS.csv +++ b/company_library/IEUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEUS,2017-06-06,51.7536,51.9296,False,51.6852,51.9296,reg,8676 -IEUS,2017-06-07,51.8562,52.0860,False,51.5581,52.0860,reg,24269 -IEUS,2017-06-08,51.8220,51.8220,False,51.4212,51.7829,reg,12310 IEUS,2017-06-09,51.2798,51.5288,False,51.2453,51.5288,reg,8990 IEUS,2017-06-12,50.8249,51.2355,False,50.6489,51.2355,reg,6654 IEUS,2017-06-13,51.4453,51.5288,False,51.0400,51.0400,reg,12982 @@ -249,3 +246,6 @@ IEUS,2018-05-31,58.4100,58.4100,False,57.7954,58.0135,reg,13700 IEUS,2018-06-01,58.6640,58.7302,False,58.5800,58.6052,reg,7266 IEUS,2018-06-04,58.8200,59.2300,False,58.6227,59.2300,reg,57317 IEUS,2018-06-05,58.9884,59.0800,False,58.8718,59.0000,reg,7099 +IEUS,2018-06-06,59.5200,59.6880,False,59.2320,59.4500,reg,75590 +IEUS,2018-06-07,59.2000,59.9100,False,59.1900,59.7200,reg,34455 +IEUS,2018-06-08,59.1900,59.4400,False,58.9200,58.9200,reg,103346 diff --git a/company_library/IFEU.csv b/company_library/IFEU.csv index 94585a08..0f4f2bfe 100644 --- a/company_library/IFEU.csv +++ b/company_library/IFEU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFEU,2017-06-06,36.9717,37.0873,False,36.9717,37.0777,reg,2387 -IFEU,2017-06-07,37.2029,37.2983,False,37.0585,37.2897,reg,2667 -IFEU,2017-06-08,37.0031,37.0584,False,36.9832,37.0584,reg,2017 IFEU,2017-06-09,36.6634,36.8079,False,36.6634,36.8079,reg,5555 IFEU,2017-06-12,36.5959,36.6248,False,36.5188,36.6248,reg,1375 IFEU,2017-06-13,37.0006,37.0006,False,36.8871,36.8946,reg,2040 @@ -249,3 +246,6 @@ IFEU,2018-05-31,40.6400,40.6400,False,40.3670,40.3670,reg,401 IFEU,2018-06-01,40.4604,40.4997,False,40.4604,40.4700,reg,1894 IFEU,2018-06-04,40.8829,41.2250,False,40.8829,41.0200,reg,3426 IFEU,2018-06-05,41.1000,41.1044,False,41.0000,41.0300,reg,2265 +IFEU,2018-06-06,41.4900,41.4900,False,41.3600,41.3600,reg,1166 +IFEU,2018-06-07,40.9300,41.3000,False,40.9300,41.3000,reg,2376 +IFEU,2018-06-08,41.2998,41.2998,False,41.1800,41.1800,reg,2750 diff --git a/company_library/IFGL.csv b/company_library/IFGL.csv index 5ce9c176..af70303c 100644 --- a/company_library/IFGL.csv +++ b/company_library/IFGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFGL,2017-06-06,28.1070,28.1070,False,28.0499,28.0880,reg,110462 -IFGL,2017-06-07,28.1546,28.1781,False,28.0689,28.1736,reg,58141 -IFGL,2017-06-08,27.9548,27.9928,False,27.8977,27.9928,reg,96689 IFGL,2017-06-09,27.8596,27.9071,False,27.7550,27.7930,reg,27080 IFGL,2017-06-12,27.8025,27.8406,False,27.7074,27.7074,reg,36191 IFGL,2017-06-13,28.1070,28.1260,False,28.0404,28.0404,reg,37482 @@ -249,3 +246,6 @@ IFGL,2018-05-31,29.9900,30.0300,False,29.8669,29.9700,reg,35093 IFGL,2018-06-01,30.0100,30.0400,False,29.9300,30.0200,reg,29093 IFGL,2018-06-04,30.2600,30.3790,False,30.1900,30.2800,reg,17819 IFGL,2018-06-05,30.2700,30.2900,False,30.1841,30.2500,reg,68525 +IFGL,2018-06-06,30.4600,30.4700,False,30.3200,30.4100,reg,43686 +IFGL,2018-06-07,30.2500,30.3900,False,30.2010,30.3000,reg,57358 +IFGL,2018-06-08,30.2800,30.3000,False,30.2100,30.2500,reg,29133 diff --git a/company_library/IFMK.csv b/company_library/IFMK.csv index e278b2cd..cb3d5048 100644 --- a/company_library/IFMK.csv +++ b/company_library/IFMK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFMK,2017-06-06,13.7000,13.8000,False,13.0000,13.0300,reg,19732 -IFMK,2017-06-07,14.4000,14.4000,False,13.7000,13.7000,reg,9974 -IFMK,2017-06-08,15.1700,15.5000,False,12.5017,12.5017,reg,14320 IFMK,2017-06-09,16.0000,16.3550,False,15.4400,15.4400,reg,8192 IFMK,2017-06-12,13.9600,15.4850,False,13.9200,14.6100,reg,9805 IFMK,2017-06-13,15.1950,15.1950,False,15.1950,15.1950,reg,439 @@ -249,3 +246,6 @@ IFMK,2018-05-31,6.1498,6.4015,False,6.0000,6.0600,reg,5305 IFMK,2018-06-01,6.1700,6.3000,False,6.0100,6.2300,reg,7293 IFMK,2018-06-04,6.1832,6.2408,False,5.9801,5.9926,reg,3688 IFMK,2018-06-05,6.1700,6.2086,False,6.0098,6.1700,reg,8789 +IFMK,2018-06-06,5.9500,6.2290,False,5.9410,6.2100,reg,9271 +IFMK,2018-06-07,5.6300,6.0600,False,5.6300,6.0600,reg,14614 +IFMK,2018-06-08,5.7200,6.0600,False,5.6400,5.6400,reg,24086 diff --git a/company_library/IFON.csv b/company_library/IFON.csv index 5c405c71..5e5da6e5 100644 --- a/company_library/IFON.csv +++ b/company_library/IFON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFON,2017-06-06,10.2500,10.4950,False,10.0075,10.0075,reg,539 -IFON,2017-06-07,13.0025,13.4975,False,10.0000,10.0000,reg,37262 -IFON,2017-06-08,12.9450,18.5000,False,11.0000,14.2500,reg,141605 IFON,2017-06-09,11.0175,12.4975,False,10.8200,12.3750,reg,18099 IFON,2017-06-12,11.5000,12.1975,False,11.0075,11.2875,reg,4305 IFON,2017-06-13,12.0000,12.1050,False,11.1250,11.2500,reg,6263 @@ -249,3 +246,6 @@ IFON,2018-05-31,3.0100,3.1832,False,2.8300,3.1155,reg,69462 IFON,2018-06-01,2.8700,3.2000,False,2.8500,3.1200,reg,76084 IFON,2018-06-04,3.0200,3.0900,False,2.7000,2.8700,reg,121515 IFON,2018-06-05,3.3400,3.5000,False,3.0700,3.2900,reg,191205 +IFON,2018-06-06,3.6900,3.8587,False,3.4301,3.8000,reg,180462 +IFON,2018-06-07,4.0400,4.2000,False,3.8210,4.2000,reg,528447 +IFON,2018-06-08,3.8900,4.0500,False,3.5210,4.0500,reg,183960 diff --git a/company_library/IFRX.csv b/company_library/IFRX.csv index 719791ef..63ba2e2d 100644 --- a/company_library/IFRX.csv +++ b/company_library/IFRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFRX,2017-06-06,15.1900,15.1900,True,15.1900,15.1900,reg,0 -IFRX,2017-06-07,15.1900,15.1900,True,15.1900,15.1900,reg,0 -IFRX,2017-06-08,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-09,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-12,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-13,15.1900,15.1900,True,15.1900,15.1900,reg,0 @@ -249,3 +246,6 @@ IFRX,2018-05-31,38.1400,40.5450,False,37.5079,38.6900,reg,24578 IFRX,2018-06-01,37.0000,39.6550,False,37.0000,39.6550,reg,21226 IFRX,2018-06-04,37.3700,39.6100,False,36.6800,37.1900,reg,16989 IFRX,2018-06-05,37.3300,39.4900,False,36.7500,39.4900,reg,20322 +IFRX,2018-06-06,37.0800,37.7300,False,36.7800,37.3300,reg,18510 +IFRX,2018-06-07,36.7000,38.1200,False,36.1600,37.3000,reg,6888 +IFRX,2018-06-08,36.3500,37.0900,False,36.3500,36.7200,reg,3804 diff --git a/company_library/IFV.csv b/company_library/IFV.csv index c1c6d948..4d0c5d90 100644 --- a/company_library/IFV.csv +++ b/company_library/IFV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFV,2017-06-06,19.6887,19.7280,False,19.5902,19.5902,reg,138634 -IFV,2017-06-07,19.7281,19.7380,False,19.6207,19.6986,reg,228175 -IFV,2017-06-08,19.6394,19.6838,False,19.5355,19.6690,reg,114727 IFV,2017-06-09,19.4916,19.7380,False,19.4325,19.6788,reg,118956 IFV,2017-06-12,19.3075,19.4128,False,19.2650,19.4128,reg,167359 IFV,2017-06-13,19.4719,19.5507,False,19.4029,19.4818,reg,136164 @@ -249,3 +246,6 @@ IFV,2018-05-31,21.8200,21.9000,False,21.7400,21.9000,reg,357164 IFV,2018-06-01,22.0700,22.1183,False,21.8500,21.8500,reg,110748 IFV,2018-06-04,22.2100,22.2390,False,22.1300,22.1900,reg,91960 IFV,2018-06-05,22.1800,22.2500,False,22.1200,22.2000,reg,201501 +IFV,2018-06-06,22.4200,22.4300,False,22.2378,22.2700,reg,93215 +IFV,2018-06-07,22.1800,22.4731,False,22.1310,22.3700,reg,197481 +IFV,2018-06-08,22.3000,22.3100,False,22.1209,22.2700,reg,49122 diff --git a/company_library/IGD.csv b/company_library/IGD.csv new file mode 100644 index 00000000..82a6e41c --- /dev/null +++ b/company_library/IGD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IGD,2017-06-08,6.7623,6.7895,False,6.7441,6.7895,reg,237093 +IGD,2017-06-09,6.7623,6.8077,False,6.7532,6.7895,reg,205472 +IGD,2017-06-12,6.7623,6.7986,False,6.7441,6.7895,reg,281936 +IGD,2017-06-13,6.7986,6.8168,False,6.7623,6.7986,reg,304680 +IGD,2017-06-14,6.8259,6.8259,False,6.7986,6.8259,reg,297692 +IGD,2017-06-15,6.7714,6.8077,False,6.7532,6.8077,reg,427396 +IGD,2017-06-16,6.8259,6.8441,False,6.7865,6.7895,reg,435336 +IGD,2017-06-19,6.8713,6.8713,False,6.8532,6.8623,reg,206425 +IGD,2017-06-20,6.8350,6.8804,False,6.8168,6.8804,reg,246996 +IGD,2017-06-21,6.7986,6.8532,False,6.7714,6.8532,reg,325164 +IGD,2017-06-22,6.7441,6.8168,False,6.7350,6.8077,reg,329781 +IGD,2017-06-23,6.8077,6.8441,False,6.7350,6.8441,reg,533129 +IGD,2017-06-26,6.8804,6.8895,False,6.8168,6.8259,reg,474604 +IGD,2017-06-27,6.8713,6.8895,False,6.8350,6.8895,reg,331005 +IGD,2017-06-28,6.8895,6.9077,False,6.8713,6.8713,reg,350431 +IGD,2017-06-29,6.8441,6.9077,False,6.8077,6.9077,reg,322196 +IGD,2017-06-30,6.8713,6.8986,False,6.8168,6.8895,reg,517880 +IGD,2017-07-05,6.8906,6.9272,False,6.8723,6.9272,reg,354684 +IGD,2017-07-06,6.8631,6.9272,False,6.8631,6.9272,reg,273126 +IGD,2017-07-07,6.9089,6.9181,False,6.8814,6.9181,reg,300459 +IGD,2017-07-10,6.8997,6.9181,False,6.8768,6.8814,reg,279511 +IGD,2017-07-11,6.8814,6.9089,False,6.8723,6.8814,reg,293388 +IGD,2017-07-12,6.9456,6.9638,False,6.9181,6.9272,reg,356168 +IGD,2017-07-13,6.9731,6.9731,False,6.9402,6.9547,reg,231474 +IGD,2017-07-14,6.9731,6.9822,False,6.9364,6.9822,reg,411899 +IGD,2017-07-17,6.9364,7.0005,False,6.9089,6.9914,reg,516835 +IGD,2017-07-18,6.9456,6.9547,False,6.9181,6.9364,reg,413915 +IGD,2017-07-19,6.9914,7.0097,False,6.9634,6.9639,reg,337608 +IGD,2017-07-20,6.9822,7.0280,False,6.9547,7.0097,reg,455724 +IGD,2017-07-21,6.9914,7.0097,False,6.9547,6.9731,reg,277803 +IGD,2017-07-24,7.0097,7.0097,False,6.9639,7.0097,reg,373436 +IGD,2017-07-25,7.0922,7.1105,False,7.0280,7.0280,reg,759446 +IGD,2017-07-26,7.1013,7.1380,False,7.0234,7.1288,reg,499624 +IGD,2017-07-27,7.0555,7.1380,False,7.0097,7.1380,reg,349412 +IGD,2017-07-28,7.0922,7.0922,False,7.0281,7.0555,reg,344525 +IGD,2017-07-31,7.0830,7.1380,False,7.0464,7.1197,reg,444732 +IGD,2017-08-01,7.1116,7.1671,False,7.0470,7.1671,reg,484926 +IGD,2017-08-02,7.1116,7.1209,False,7.0562,7.1209,reg,427190 +IGD,2017-08-03,7.0562,7.1209,False,7.0378,7.1116,reg,362045 +IGD,2017-08-04,7.0839,7.1209,False,7.0562,7.0655,reg,289334 +IGD,2017-08-07,7.1116,7.1209,False,7.0839,7.1024,reg,313310 +IGD,2017-08-08,7.1393,7.1578,False,7.0978,7.1116,reg,428066 +IGD,2017-08-09,7.0839,7.1393,False,7.0655,7.1209,reg,520888 +IGD,2017-08-10,6.8807,7.0655,False,6.8530,7.0470,reg,671550 +IGD,2017-08-11,6.9269,6.9454,False,6.7422,6.8253,reg,630311 +IGD,2017-08-14,6.9823,7.0008,False,6.9454,6.9916,reg,300552 +IGD,2017-08-15,6.9731,7.0008,False,6.9639,6.9639,reg,251927 +IGD,2017-08-16,7.0470,7.0562,False,7.0008,7.0008,reg,373497 +IGD,2017-08-17,6.9454,7.0336,False,6.9177,7.0285,reg,341561 +IGD,2017-08-18,6.9546,6.9639,False,6.8992,6.8992,reg,222717 +IGD,2017-08-21,6.9454,6.9731,False,6.9269,6.9639,reg,212447 +IGD,2017-08-22,7.0008,7.0193,False,6.9546,6.9546,reg,181388 +IGD,2017-08-23,7.0839,7.1052,False,6.9916,6.9916,reg,455304 +IGD,2017-08-24,7.1209,7.1301,False,7.0932,7.1209,reg,486703 +IGD,2017-08-25,7.2132,7.2317,False,7.1163,7.1393,reg,685264 +IGD,2017-08-28,7.2040,7.2317,False,7.1948,7.2040,reg,424724 +IGD,2017-08-29,7.1855,7.1948,False,7.1440,7.1855,reg,238297 +IGD,2017-08-30,7.2502,7.2502,False,7.1671,7.1855,reg,343524 +IGD,2017-08-31,7.2409,7.2871,False,7.2040,7.2502,reg,393509 +IGD,2017-09-01,7.2698,7.3070,False,7.2512,7.2605,reg,277510 +IGD,2017-09-05,7.2139,7.2698,False,7.1953,7.2512,reg,248574 +IGD,2017-09-06,7.2419,7.2605,False,7.2139,7.2233,reg,212363 +IGD,2017-09-07,7.2605,7.2791,False,7.2326,7.2512,reg,203888 +IGD,2017-09-08,7.2233,7.2605,False,7.2233,7.2605,reg,277948 +IGD,2017-09-11,7.2605,7.2791,False,7.2419,7.2605,reg,417618 +IGD,2017-09-12,7.3350,7.3536,False,7.2791,7.2977,reg,374498 +IGD,2017-09-13,7.3163,7.3722,False,7.3163,7.3256,reg,361550 +IGD,2017-09-14,7.3815,7.4280,False,7.3256,7.3350,reg,618968 +IGD,2017-09-15,7.3722,7.3908,False,7.3536,7.3908,reg,385295 +IGD,2017-09-18,7.3722,7.4187,False,7.3629,7.3815,reg,479962 +IGD,2017-09-19,7.4187,7.4373,False,7.3722,7.3722,reg,296750 +IGD,2017-09-20,7.4746,7.4932,False,7.4187,7.4373,reg,334035 +IGD,2017-09-21,7.4932,7.5211,False,7.4653,7.4653,reg,360913 +IGD,2017-09-22,7.4932,7.5397,False,7.4839,7.5211,reg,345408 +IGD,2017-09-25,7.4653,7.5397,False,7.4653,7.4839,reg,391685 +IGD,2017-09-26,7.4839,7.5304,False,7.4653,7.4746,reg,483279 +IGD,2017-09-27,7.5304,7.5304,False,7.4746,7.5025,reg,291574 +IGD,2017-09-28,7.4932,7.5490,False,7.4839,7.5304,reg,353783 +IGD,2017-09-29,7.5490,7.5770,False,7.5118,7.5304,reg,477727 +IGD,2017-10-02,7.5490,7.5863,False,7.4739,7.5584,reg,662380 +IGD,2017-10-03,7.5594,7.5781,False,7.5125,7.5500,reg,264495 +IGD,2017-10-04,7.5406,7.5687,False,7.5312,7.5687,reg,234298 +IGD,2017-10-05,7.5312,7.5781,False,7.5312,7.5406,reg,247869 +IGD,2017-10-06,7.5125,7.5594,False,7.4937,7.5500,reg,263609 +IGD,2017-10-09,7.5312,7.5312,False,7.5031,7.5312,reg,183792 +IGD,2017-10-10,7.4937,7.5500,False,7.4843,7.5500,reg,542980 +IGD,2017-10-11,7.4937,7.5125,False,7.4750,7.4965,reg,464358 +IGD,2017-10-12,7.5312,7.5406,False,7.4843,7.4843,reg,227776 +IGD,2017-10-13,7.5594,7.5594,False,7.5227,7.5406,reg,161406 +IGD,2017-10-16,7.5687,7.5875,False,7.5423,7.5875,reg,270240 +IGD,2017-10-17,7.5500,7.5781,False,7.5312,7.5687,reg,287042 +IGD,2017-10-18,7.5687,7.5687,False,7.5125,7.5406,reg,339101 +IGD,2017-10-19,7.5687,7.5875,False,7.5312,7.5500,reg,194930 +IGD,2017-10-20,7.6063,7.6250,False,7.5781,7.5969,reg,335866 +IGD,2017-10-23,7.6250,7.6438,False,7.5969,7.6250,reg,311990 +IGD,2017-10-24,7.6250,7.6532,False,7.6063,7.6532,reg,325795 +IGD,2017-10-25,7.5687,7.6438,False,7.5272,7.6344,reg,417342 +IGD,2017-10-26,7.5406,7.6156,False,7.5218,7.6156,reg,224207 +IGD,2017-10-27,7.5500,7.5781,False,7.5125,7.5781,reg,266990 +IGD,2017-10-30,7.5594,7.5969,False,7.5406,7.5500,reg,307296 +IGD,2017-10-31,7.5781,7.6063,False,7.5594,7.5687,reg,206593 +IGD,2017-11-01,7.5885,7.6263,False,7.5602,7.6263,reg,283364 +IGD,2017-11-02,7.5602,7.5980,False,7.5413,7.5980,reg,280514 +IGD,2017-11-03,7.5602,7.5602,False,7.5413,7.5413,reg,195409 +IGD,2017-11-06,7.5224,7.5602,False,7.4940,7.5602,reg,422844 +IGD,2017-11-07,7.5224,7.5602,False,7.5035,7.5224,reg,260084 +IGD,2017-11-08,7.5224,7.5318,False,7.4846,7.5129,reg,208016 +IGD,2017-11-09,7.4751,7.4940,False,7.4279,7.4846,reg,401661 +IGD,2017-11-10,7.4373,7.4940,False,7.4373,7.4751,reg,225687 +IGD,2017-11-13,7.3712,7.4373,False,7.3145,7.4279,reg,642342 +IGD,2017-11-14,7.2483,7.3449,False,7.2294,7.3428,reg,691909 +IGD,2017-11-15,7.2011,7.2247,False,7.1349,7.2011,reg,899405 +IGD,2017-11-16,7.3145,7.3145,False,7.2389,7.2483,reg,340740 +IGD,2017-11-17,7.3239,7.3334,False,7.2861,7.3334,reg,284813 +IGD,2017-11-20,7.3806,7.3806,False,7.3286,7.3523,reg,260855 +IGD,2017-11-21,7.4184,7.4279,False,7.3901,7.4184,reg,220411 +IGD,2017-11-22,7.4373,7.4562,False,7.4184,7.4468,reg,198501 +IGD,2017-11-27,7.4468,7.4657,False,7.4279,7.4468,reg,308712 +IGD,2017-11-28,7.4562,7.4751,False,7.4373,7.4751,reg,221181 +IGD,2017-11-29,7.4657,7.4846,False,7.4468,7.4657,reg,317581 +IGD,2017-11-30,7.4751,7.4846,False,7.4279,7.4657,reg,674707 +IGD,2017-12-01,7.4475,7.4570,False,7.3808,7.4475,reg,246962 +IGD,2017-12-04,7.4475,7.5142,False,7.4380,7.4761,reg,206485 +IGD,2017-12-05,7.4094,7.4618,False,7.3999,7.4475,reg,264438 +IGD,2017-12-06,7.3904,7.4094,False,7.3618,7.4094,reg,361536 +IGD,2017-12-07,7.3523,7.4189,False,7.3237,7.3999,reg,537728 +IGD,2017-12-08,7.3332,7.3881,False,7.3046,7.3808,reg,330664 +IGD,2017-12-11,7.4284,7.4380,False,7.3521,7.3618,reg,342933 +IGD,2017-12-12,7.4665,7.4808,False,7.3808,7.4284,reg,228288 +IGD,2017-12-13,7.4856,7.4856,False,7.4484,7.4761,reg,183579 +IGD,2017-12-14,7.5427,7.5618,False,7.4475,7.4951,reg,516750 +IGD,2017-12-15,7.4951,7.5639,False,7.4284,7.5427,reg,604786 +IGD,2017-12-18,7.4665,7.5332,False,7.4570,7.5046,reg,471088 +IGD,2017-12-19,7.4951,7.4951,False,7.4475,7.4570,reg,320621 +IGD,2017-12-20,7.4856,7.5046,False,7.4665,7.4951,reg,259349 +IGD,2017-12-21,7.4856,7.5046,False,7.4665,7.4951,reg,330127 +IGD,2017-12-22,7.5332,7.5427,False,7.4951,7.4951,reg,278826 +IGD,2017-12-26,7.4570,7.5332,False,7.4380,7.5046,reg,321250 +IGD,2017-12-27,7.4665,7.4951,False,7.4475,7.4475,reg,297082 +IGD,2017-12-28,7.4579,7.4867,False,7.4483,7.4483,reg,435792 +IGD,2017-12-29,7.4387,7.5059,False,7.4291,7.4771,reg,587622 +IGD,2018-01-02,7.4867,7.4867,False,7.4483,7.4771,reg,323070 +IGD,2018-01-03,7.4963,7.5155,False,7.4675,7.4675,reg,303829 +IGD,2018-01-04,7.5731,7.5731,False,7.4963,7.5155,reg,338688 +IGD,2018-01-05,7.5827,7.5827,False,7.5347,7.5731,reg,299520 +IGD,2018-01-08,7.5923,7.5923,False,7.5539,7.5923,reg,270549 +IGD,2018-01-09,7.6115,7.6211,False,7.5635,7.6019,reg,342758 +IGD,2018-01-10,7.6211,7.6211,False,7.5731,7.6115,reg,283947 +IGD,2018-01-11,7.6691,7.6691,False,7.6201,7.6307,reg,282808 +IGD,2018-01-12,7.6787,7.6979,False,7.6307,7.6787,reg,429688 +IGD,2018-01-16,7.6787,7.7267,False,7.6527,7.6979,reg,361660 +IGD,2018-01-17,7.6691,7.6979,False,7.6013,7.6979,reg,677758 +IGD,2018-01-18,7.6307,7.6595,False,7.6211,7.6499,reg,246623 +IGD,2018-01-19,7.6787,7.6979,False,7.6115,7.6307,reg,306462 +IGD,2018-01-22,7.7267,7.7267,False,7.6691,7.6787,reg,324332 +IGD,2018-01-23,7.7651,7.7747,False,7.6979,7.7267,reg,289728 +IGD,2018-01-24,7.7938,7.7938,False,7.7555,7.7747,reg,300197 +IGD,2018-01-25,7.7747,7.8130,False,7.7683,7.7938,reg,264596 +IGD,2018-01-26,7.7555,7.8130,False,7.7363,7.7938,reg,376435 +IGD,2018-01-29,7.7555,7.7747,False,7.6979,7.7171,reg,366274 +IGD,2018-01-30,7.6019,7.7075,False,7.5539,7.7075,reg,788897 +IGD,2018-01-31,7.5923,7.6211,False,7.5635,7.6211,reg,417872 +IGD,2018-02-01,7.5642,7.5933,False,7.5449,7.5739,reg,379060 +IGD,2018-02-02,7.3901,7.5352,False,7.3901,7.5352,reg,551023 +IGD,2018-02-05,7.0516,7.3670,False,6.7711,7.3514,reg,822314 +IGD,2018-02-06,7.2160,7.2644,False,6.8291,6.9452,reg,700720 +IGD,2018-02-07,7.2740,7.3418,False,7.1967,7.1967,reg,396378 +IGD,2018-02-08,7.0806,7.2837,False,7.0709,7.2837,reg,505440 +IGD,2018-02-09,7.0903,7.1386,False,6.9065,7.1386,reg,567431 +IGD,2018-02-12,7.1676,7.2160,False,7.1193,7.1289,reg,300043 +IGD,2018-02-13,7.1967,7.2160,False,7.1386,7.1580,reg,206029 +IGD,2018-02-14,7.3127,7.3224,False,7.1617,7.1773,reg,263483 +IGD,2018-02-15,7.3901,7.3901,False,7.3127,7.3708,reg,378105 +IGD,2018-02-16,7.4191,7.4191,False,7.3611,7.3901,reg,250721 +IGD,2018-02-20,7.2934,7.4095,False,7.2934,7.4095,reg,288466 +IGD,2018-02-21,7.3127,7.3998,False,7.2868,7.2934,reg,338315 +IGD,2018-02-22,7.2934,7.3514,False,7.2934,7.3514,reg,234969 +IGD,2018-02-23,7.3611,7.3708,False,7.3046,7.3127,reg,222350 +IGD,2018-02-26,7.3998,7.4385,False,7.3708,7.3901,reg,360206 +IGD,2018-02-27,7.3708,7.4385,False,7.3611,7.3998,reg,224477 +IGD,2018-02-28,7.3127,7.3998,False,7.3031,7.3901,reg,366705 +IGD,2018-03-01,7.1577,7.3040,False,7.1577,7.2552,reg,737063 +IGD,2018-03-02,7.1869,7.1967,False,7.1089,7.1284,reg,254409 +IGD,2018-03-05,7.2259,7.2406,False,7.1284,7.1577,reg,393607 +IGD,2018-03-06,7.2454,7.2845,False,7.2259,7.2650,reg,206519 +IGD,2018-03-07,7.2259,7.2454,False,7.1967,7.2162,reg,217462 +IGD,2018-03-08,7.2845,7.2942,False,7.2552,7.2552,reg,207281 +IGD,2018-03-09,7.3137,7.3430,False,7.2942,7.3332,reg,463968 +IGD,2018-03-12,7.3332,7.3527,False,7.3200,7.3332,reg,236390 +IGD,2018-03-13,7.2845,7.3722,False,7.2637,7.3722,reg,397191 +IGD,2018-03-14,7.2162,7.3038,False,7.2162,7.2942,reg,272535 +IGD,2018-03-15,7.2454,7.2747,False,7.2162,7.2357,reg,254758 +IGD,2018-03-16,7.2162,7.2650,False,7.2162,7.2454,reg,733158 +IGD,2018-03-19,7.1967,7.2259,False,7.1516,7.2259,reg,322125 +IGD,2018-03-20,7.1869,7.2162,False,7.1869,7.1967,reg,277929 +IGD,2018-03-21,7.1674,7.2063,False,7.1577,7.1772,reg,277837 +IGD,2018-03-22,7.0894,7.1577,False,7.0894,7.1284,reg,225669 +IGD,2018-03-23,6.9529,7.1089,False,6.9431,7.1089,reg,393587 +IGD,2018-03-26,7.0114,7.0494,False,6.9627,7.0017,reg,447743 +IGD,2018-03-27,6.9919,7.0992,False,6.9627,7.0504,reg,413341 +IGD,2018-03-28,7.0504,7.0762,False,7.0017,7.0114,reg,377096 +IGD,2018-03-29,7.1187,7.1479,False,7.0699,7.0699,reg,491210 +IGD,2018-04-02,7.0017,7.1787,False,6.9525,7.1590,reg,460921 +IGD,2018-04-03,7.0017,7.0508,False,6.9623,7.0115,reg,448923 +IGD,2018-04-04,7.0508,7.0607,False,6.9230,6.9623,reg,433909 +IGD,2018-04-05,7.1000,7.1098,False,7.0508,7.0705,reg,355287 +IGD,2018-04-06,7.0017,7.1197,False,6.9623,7.1000,reg,532675 +IGD,2018-04-09,7.0115,7.1688,False,7.0017,7.0213,reg,595926 +IGD,2018-04-10,7.1098,7.1492,False,7.0508,7.0508,reg,429342 +IGD,2018-04-11,7.1098,7.1492,False,7.0902,7.1000,reg,334836 +IGD,2018-04-12,7.1393,7.1688,False,7.1098,7.1393,reg,246143 +IGD,2018-04-13,7.1393,7.1737,False,7.1197,7.1688,reg,200555 +IGD,2018-04-16,7.1885,7.2082,False,7.1492,7.1688,reg,446707 +IGD,2018-04-17,7.2180,7.2573,False,7.1983,7.2377,reg,545740 +IGD,2018-04-18,7.2180,7.2377,False,7.2082,7.2377,reg,245165 +IGD,2018-04-19,7.2082,7.2278,False,7.1688,7.2180,reg,301486 +IGD,2018-04-20,7.1590,7.2180,False,7.1590,7.2180,reg,198795 +IGD,2018-04-23,7.1688,7.2082,False,7.1590,7.2082,reg,279452 +IGD,2018-04-24,7.1787,7.2180,False,7.1330,7.1983,reg,193908 +IGD,2018-04-25,7.1983,7.1984,False,7.1197,7.1688,reg,366551 +IGD,2018-04-26,7.2475,7.2475,False,7.1983,7.2082,reg,241096 +IGD,2018-04-27,7.2475,7.2672,False,7.2082,7.2672,reg,225271 +IGD,2018-04-30,7.2573,7.2672,False,7.2278,7.2475,reg,353276 +IGD,2018-05-01,7.1988,7.2484,False,7.1790,7.2286,reg,439971 +IGD,2018-05-02,7.1790,7.2286,False,7.1691,7.1988,reg,150796 +IGD,2018-05-03,7.1195,7.1889,False,7.0749,7.1889,reg,379536 +IGD,2018-05-04,7.1691,7.1790,False,7.1096,7.1096,reg,245107 +IGD,2018-05-07,7.1691,7.1889,False,7.1423,7.1790,reg,336239 +IGD,2018-05-08,7.1592,7.1889,False,7.1393,7.1889,reg,257246 +IGD,2018-05-09,7.1790,7.1889,False,7.1592,7.1592,reg,194445 +IGD,2018-05-10,7.2484,7.2484,False,7.1800,7.2087,reg,212841 +IGD,2018-05-11,7.2583,7.2881,False,7.2484,7.2583,reg,199098 +IGD,2018-05-14,7.2682,7.3178,False,7.2583,7.2583,reg,194998 +IGD,2018-05-15,7.2881,7.2980,False,7.2385,7.2583,reg,280601 +IGD,2018-05-16,7.2583,7.3078,False,7.2484,7.2782,reg,241858 +IGD,2018-05-17,7.2187,7.2682,False,7.2087,7.2385,reg,254958 +IGD,2018-05-18,7.2087,7.2484,False,7.1790,7.2484,reg,337153 +IGD,2018-05-21,7.2484,7.2588,False,7.2187,7.2583,reg,209445 +IGD,2018-05-22,7.2682,7.2831,False,7.2484,7.2583,reg,255260 +IGD,2018-05-23,7.2583,7.2682,False,7.2087,7.2583,reg,239822 +IGD,2018-05-24,7.2980,7.3078,False,7.2287,7.2583,reg,1052314 +IGD,2018-05-25,7.2484,7.2980,False,7.2187,7.2980,reg,303664 +IGD,2018-05-29,7.1393,7.2385,False,7.1096,7.2385,reg,340184 +IGD,2018-05-30,7.2187,7.2286,False,7.1493,7.1988,reg,267754 +IGD,2018-05-31,7.1790,7.2187,False,7.1691,7.2187,reg,287942 +IGD,2018-06-01,7.2300,7.2400,False,7.2000,7.2000,reg,186946 +IGD,2018-06-04,7.1900,7.2500,False,7.1900,7.2500,reg,304361 +IGD,2018-06-05,7.2300,7.2300,False,7.1800,7.2000,reg,320674 +IGD,2018-06-06,7.2700,7.2700,False,7.2000,7.2200,reg,301494 +IGD,2018-06-07,7.2800,7.2900,False,7.2500,7.2700,reg,216899 diff --git a/company_library/IGF.csv b/company_library/IGF.csv index 64fa139b..199faf18 100644 --- a/company_library/IGF.csv +++ b/company_library/IGF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGF,2017-06-06,43.8720,43.9496,False,43.7652,43.9496,reg,359024 -IGF,2017-06-07,43.8137,43.9982,False,43.7069,43.9982,reg,275439 -IGF,2017-06-08,43.6778,43.7943,False,43.5419,43.7069,reg,166361 IGF,2017-06-09,43.6390,43.6844,False,43.4700,43.5807,reg,163414 IGF,2017-06-12,43.4351,43.5904,False,43.3089,43.4545,reg,254292 IGF,2017-06-13,43.5904,43.6098,False,43.4254,43.5807,reg,221724 @@ -249,3 +246,6 @@ IGF,2018-05-31,42.9800,43.2399,False,42.8200,42.8900,reg,389780 IGF,2018-06-01,42.7900,42.9250,False,42.7015,42.9200,reg,215226 IGF,2018-06-04,42.8900,43.2100,False,42.8600,43.0400,reg,106421 IGF,2018-06-05,42.7300,42.8699,False,42.6800,42.7600,reg,162652 +IGF,2018-06-06,42.6100,42.9500,False,42.5900,42.8900,reg,173829 +IGF,2018-06-07,42.5700,42.8200,False,42.5000,42.6200,reg,113546 +IGF,2018-06-08,42.4100,42.5300,False,42.2300,42.5300,reg,168916 diff --git a/company_library/IGLD.csv b/company_library/IGLD.csv index a93b47f9..7e7c7de0 100644 --- a/company_library/IGLD.csv +++ b/company_library/IGLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGLD,2017-06-06,10.8000,10.8000,False,10.8000,10.8000,reg,151 -IGLD,2017-06-07,10.8000,10.8000,False,10.8000,10.8000,reg,0 -IGLD,2017-06-08,10.8000,10.8000,False,10.8000,10.8000,reg,0 IGLD,2017-06-09,10.8000,10.8000,False,10.8000,10.8000,reg,1 IGLD,2017-06-12,10.8000,10.8000,False,10.8000,10.8000,reg,185 IGLD,2017-06-13,10.8000,10.8000,False,10.8000,10.8000,reg,868 @@ -249,3 +246,6 @@ IGLD,2018-05-31,2.8000,2.8600,False,2.6000,2.8600,reg,27528 IGLD,2018-06-01,2.8000,3.2300,False,2.7100,2.8000,reg,26375 IGLD,2018-06-04,2.6700,2.7500,False,2.6100,2.7500,reg,8348 IGLD,2018-06-05,2.6189,2.7300,False,2.6000,2.6500,reg,3877 +IGLD,2018-06-06,2.4300,2.6150,False,2.4000,2.5200,reg,41522 +IGLD,2018-06-07,2.5350,2.5800,False,2.4300,2.4300,reg,2575 +IGLD,2018-06-08,2.7100,2.9590,False,2.4700,2.4700,reg,250975 diff --git a/company_library/IGOV.csv b/company_library/IGOV.csv index 93b88989..11de8863 100644 --- a/company_library/IGOV.csv +++ b/company_library/IGOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGOV,2017-06-06,47.8610,47.9608,False,47.7959,47.9059,reg,83056 -IGOV,2017-06-07,47.7810,47.9209,False,47.6561,47.7810,reg,59524 -IGOV,2017-06-08,47.6711,47.7810,False,47.6012,47.6811,reg,133454 IGOV,2017-06-09,47.5412,47.6761,False,47.3933,47.4913,reg,136508 IGOV,2017-06-12,47.7510,47.7660,False,47.6062,47.7161,reg,169174 IGOV,2017-06-13,47.7860,47.8110,False,47.6661,47.6711,reg,159896 @@ -249,3 +246,6 @@ IGOV,2018-05-31,49.3500,49.4200,False,49.2150,49.2400,reg,435664 IGOV,2018-06-01,49.1500,49.3300,False,49.0300,49.1900,reg,2249670 IGOV,2018-06-04,49.1600,49.3181,False,49.1450,49.3100,reg,288277 IGOV,2018-06-05,49.3400,49.3600,False,49.0614,49.2400,reg,210567 +IGOV,2018-06-06,49.1700,49.4086,False,49.1050,49.3400,reg,235051 +IGOV,2018-06-07,49.2300,49.3033,False,49.2000,49.2700,reg,83540 +IGOV,2018-06-08,49.1100,49.2400,False,49.1000,49.2100,reg,112272 diff --git a/company_library/IGR.csv b/company_library/IGR.csv new file mode 100644 index 00000000..87e9f7c2 --- /dev/null +++ b/company_library/IGR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IGR,2017-06-08,7.1471,7.1471,False,7.0769,7.1194,reg,350638 +IGR,2017-06-09,7.1286,7.1564,False,7.0917,7.1379,reg,207173 +IGR,2017-06-12,7.1841,7.2026,False,7.1134,7.1286,reg,243191 +IGR,2017-06-13,7.1841,7.2304,False,7.1597,7.2211,reg,343944 +IGR,2017-06-14,7.1749,7.2395,False,7.1749,7.2026,reg,254391 +IGR,2017-06-15,7.1841,7.2026,False,7.1518,7.1564,reg,336524 +IGR,2017-06-16,7.2026,7.2211,False,7.1379,7.1749,reg,258225 +IGR,2017-06-19,7.2304,7.2396,False,7.1862,7.1934,reg,393888 +IGR,2017-06-20,7.1745,7.2117,False,7.1466,7.2024,reg,295794 +IGR,2017-06-21,7.1745,7.2117,False,7.1559,7.2024,reg,219732 +IGR,2017-06-22,7.1652,7.1931,False,7.1373,7.1745,reg,248374 +IGR,2017-06-23,7.1745,7.2097,False,7.1661,7.1838,reg,161450 +IGR,2017-06-26,7.1931,7.2366,False,7.1881,7.1931,reg,221420 +IGR,2017-06-27,7.1931,7.2583,False,7.1838,7.2117,reg,442844 +IGR,2017-06-28,7.2490,7.2583,False,7.2024,7.2024,reg,393675 +IGR,2017-06-29,7.1466,7.2117,False,7.1280,7.2117,reg,324635 +IGR,2017-06-30,7.1838,7.2304,False,7.1373,7.1373,reg,383974 +IGR,2017-07-05,7.1466,7.2193,False,7.1406,7.2117,reg,188270 +IGR,2017-07-06,7.0349,7.1652,False,7.0256,7.1652,reg,294745 +IGR,2017-07-07,7.1094,7.1094,False,7.0377,7.0815,reg,245235 +IGR,2017-07-10,7.1001,7.1280,False,7.0442,7.1094,reg,247979 +IGR,2017-07-11,7.0536,7.0722,False,7.0256,7.0722,reg,269327 +IGR,2017-07-12,7.0908,7.1094,False,7.0629,7.0629,reg,286589 +IGR,2017-07-13,7.0815,7.1001,False,7.0722,7.0815,reg,214632 +IGR,2017-07-14,7.1838,7.1838,False,7.1001,7.1001,reg,269628 +IGR,2017-07-17,7.2397,7.2490,False,7.1838,7.1931,reg,248692 +IGR,2017-07-18,7.2676,7.2769,False,7.2210,7.2210,reg,250313 +IGR,2017-07-19,7.3612,7.3612,False,7.2769,7.2957,reg,283983 +IGR,2017-07-20,7.3331,7.3706,False,7.3331,7.3612,reg,171492 +IGR,2017-07-21,7.3144,7.3519,False,7.2779,7.3238,reg,234998 +IGR,2017-07-24,7.2863,7.3050,False,7.2676,7.2863,reg,176099 +IGR,2017-07-25,7.2957,7.3050,False,7.2488,7.2676,reg,372092 +IGR,2017-07-26,7.3706,7.3893,False,7.2958,7.3144,reg,271809 +IGR,2017-07-27,7.3519,7.3800,False,7.3050,7.3800,reg,266207 +IGR,2017-07-28,7.3706,7.3706,False,7.3050,7.3050,reg,281023 +IGR,2017-07-31,7.3612,7.3893,False,7.3238,7.3893,reg,404227 +IGR,2017-08-01,7.3519,7.3893,False,7.3425,7.3612,reg,297396 +IGR,2017-08-02,7.3987,7.3987,False,7.3238,7.3519,reg,368530 +IGR,2017-08-03,7.3893,7.4174,False,7.3689,7.3893,reg,204044 +IGR,2017-08-04,7.4174,7.4455,False,7.3800,7.3893,reg,244763 +IGR,2017-08-07,7.3706,7.4455,False,7.3612,7.4081,reg,311575 +IGR,2017-08-08,7.3425,7.4174,False,7.3331,7.3706,reg,187702 +IGR,2017-08-09,7.2863,7.3425,False,7.2863,7.3331,reg,293457 +IGR,2017-08-10,7.1365,7.3049,False,7.1271,7.2676,reg,351245 +IGR,2017-08-11,7.1927,7.2395,False,7.0709,7.0803,reg,399919 +IGR,2017-08-14,7.3144,7.3238,False,7.2207,7.2207,reg,281981 +IGR,2017-08-15,7.2020,7.2863,False,7.2020,7.2769,reg,257978 +IGR,2017-08-16,7.2395,7.2582,False,7.2020,7.2020,reg,381673 +IGR,2017-08-17,7.2206,7.2772,False,7.2018,7.2395,reg,233942 +IGR,2017-08-18,7.2018,7.2301,False,7.1923,7.2018,reg,233063 +IGR,2017-08-21,7.2018,7.2348,False,7.1829,7.2301,reg,212633 +IGR,2017-08-22,7.2678,7.2866,False,7.2301,7.2301,reg,180397 +IGR,2017-08-23,7.2678,7.2772,False,7.2301,7.2583,reg,209568 +IGR,2017-08-24,7.2395,7.2678,False,7.2112,7.2583,reg,282650 +IGR,2017-08-25,7.2678,7.2772,False,7.2206,7.2583,reg,208850 +IGR,2017-08-28,7.2678,7.3055,False,7.2489,7.2960,reg,196871 +IGR,2017-08-29,7.2395,7.2678,False,7.2206,7.2206,reg,199002 +IGR,2017-08-30,7.2772,7.2951,False,7.2301,7.2489,reg,222296 +IGR,2017-08-31,7.3809,7.3903,False,7.2960,7.2960,reg,385970 +IGR,2017-09-01,7.4092,7.4186,False,7.3432,7.3526,reg,256773 +IGR,2017-09-05,7.3997,7.4092,False,7.3526,7.3997,reg,274571 +IGR,2017-09-06,7.4280,7.4280,False,7.3715,7.3715,reg,254227 +IGR,2017-09-07,7.4280,7.4469,False,7.3809,7.4280,reg,275656 +IGR,2017-09-08,7.4374,7.4469,False,7.3903,7.4374,reg,237825 +IGR,2017-09-11,7.4563,7.4657,False,7.4374,7.4469,reg,166620 +IGR,2017-09-12,7.4186,7.4846,False,7.4186,7.4846,reg,265128 +IGR,2017-09-13,7.4469,7.4563,False,7.3997,7.4374,reg,177506 +IGR,2017-09-14,7.4563,7.4751,False,7.4092,7.4469,reg,186995 +IGR,2017-09-15,7.4186,7.4459,False,7.3903,7.4374,reg,237856 +IGR,2017-09-18,7.4374,7.4563,False,7.4092,7.4280,reg,362743 +IGR,2017-09-19,7.4751,7.4846,False,7.4092,7.4186,reg,491278 +IGR,2017-09-20,7.3423,7.5036,False,7.3328,7.4941,reg,326831 +IGR,2017-09-21,7.3993,7.4182,False,7.3044,7.3518,reg,227537 +IGR,2017-09-22,7.3898,7.4277,False,7.3518,7.3613,reg,201624 +IGR,2017-09-25,7.5131,7.5131,False,7.3518,7.3518,reg,508427 +IGR,2017-09-26,7.4657,7.5036,False,7.4514,7.4751,reg,330668 +IGR,2017-09-27,7.3898,7.4751,False,7.3898,7.4562,reg,221053 +IGR,2017-09-28,7.3708,7.3993,False,7.3423,7.3708,reg,239785 +IGR,2017-09-29,7.4941,7.4941,False,7.3858,7.3993,reg,334719 +IGR,2017-10-02,7.4562,7.5036,False,7.4562,7.4846,reg,235909 +IGR,2017-10-03,7.4657,7.5226,False,7.4467,7.4657,reg,283609 +IGR,2017-10-04,7.4467,7.5226,False,7.4467,7.4941,reg,191106 +IGR,2017-10-05,7.4657,7.4797,False,7.4372,7.4562,reg,200395 +IGR,2017-10-06,7.4087,7.4751,False,7.3993,7.4751,reg,257585 +IGR,2017-10-09,7.5131,7.5226,False,7.4277,7.4467,reg,307276 +IGR,2017-10-10,7.5321,7.5510,False,7.5036,7.5131,reg,290584 +IGR,2017-10-11,7.5605,7.5700,False,7.5131,7.5510,reg,243142 +IGR,2017-10-12,7.5510,7.5605,False,7.5131,7.5510,reg,218313 +IGR,2017-10-13,7.5700,7.5890,False,7.5435,7.5510,reg,179544 +IGR,2017-10-16,7.5605,7.5795,False,7.5321,7.5415,reg,165998 +IGR,2017-10-17,7.5510,7.6364,False,7.5131,7.5321,reg,431452 +IGR,2017-10-18,7.5700,7.5985,False,7.5036,7.5131,reg,247459 +IGR,2017-10-19,7.6273,7.6655,False,7.5509,7.5891,reg,396002 +IGR,2017-10-20,7.6368,7.6750,False,7.5986,7.6559,reg,202584 +IGR,2017-10-23,7.6177,7.6559,False,7.5986,7.6559,reg,297453 +IGR,2017-10-24,7.5509,7.6273,False,7.5318,7.6082,reg,362100 +IGR,2017-10-25,7.4555,7.5223,False,7.4364,7.4936,reg,291763 +IGR,2017-10-26,7.4173,7.4841,False,7.3982,7.4841,reg,290268 +IGR,2017-10-27,7.4650,7.5032,False,7.4268,7.4555,reg,218221 +IGR,2017-10-30,7.4841,7.5032,False,7.4268,7.4650,reg,181300 +IGR,2017-10-31,7.4841,7.5318,False,7.4459,7.4841,reg,499308 +IGR,2017-11-01,7.4173,7.5318,False,7.3982,7.4936,reg,393752 +IGR,2017-11-02,7.4459,7.4554,False,7.4077,7.4173,reg,250698 +IGR,2017-11-03,7.4364,7.4698,False,7.4077,7.4555,reg,270963 +IGR,2017-11-06,7.5318,7.5414,False,7.4278,7.4459,reg,222446 +IGR,2017-11-07,7.4459,7.5086,False,7.4268,7.4936,reg,296951 +IGR,2017-11-08,7.4745,7.5032,False,7.4459,7.4459,reg,341056 +IGR,2017-11-09,7.5127,7.5318,False,7.4173,7.4650,reg,278316 +IGR,2017-11-10,7.5509,7.5700,False,7.4459,7.5032,reg,400296 +IGR,2017-11-13,7.4936,7.5414,False,7.4936,7.5223,reg,209752 +IGR,2017-11-14,7.4077,7.5127,False,7.3886,7.4745,reg,351717 +IGR,2017-11-15,7.3409,7.4268,False,7.2932,7.4077,reg,328002 +IGR,2017-11-16,7.3791,7.4364,False,7.3516,7.3886,reg,258878 +IGR,2017-11-17,7.4173,7.4459,False,7.3695,7.3695,reg,346421 +IGR,2017-11-20,7.4365,7.4557,False,7.4077,7.4365,reg,220204 +IGR,2017-11-21,7.4173,7.4845,False,7.4173,7.4461,reg,230140 +IGR,2017-11-22,7.4365,7.4557,False,7.4077,7.4269,reg,154266 +IGR,2017-11-27,7.4845,7.4941,False,7.4653,7.4749,reg,168654 +IGR,2017-11-28,7.4653,7.4941,False,7.4269,7.4941,reg,315097 +IGR,2017-11-29,7.4269,7.4653,False,7.3788,7.4653,reg,216265 +IGR,2017-11-30,7.4749,7.5037,False,7.4435,7.4461,reg,435110 +IGR,2017-12-01,7.5230,7.5230,False,7.4461,7.4461,reg,312402 +IGR,2017-12-04,7.4365,7.5230,False,7.4365,7.5133,reg,239813 +IGR,2017-12-05,7.4461,7.4653,False,7.4269,7.4365,reg,265592 +IGR,2017-12-06,7.3981,7.4749,False,7.3981,7.4461,reg,227624 +IGR,2017-12-07,7.3884,7.4269,False,7.3884,7.4269,reg,234086 +IGR,2017-12-08,7.3981,7.4173,False,7.3884,7.3981,reg,237972 +IGR,2017-12-11,7.3981,7.4461,False,7.3981,7.3981,reg,246953 +IGR,2017-12-12,7.4365,7.4844,False,7.3981,7.3981,reg,332912 +IGR,2017-12-13,7.4557,7.4941,False,7.4461,7.4461,reg,323327 +IGR,2017-12-14,7.4365,7.4749,False,7.4270,7.4557,reg,291541 +IGR,2017-12-15,7.5326,7.5326,False,7.4653,7.4653,reg,224582 +IGR,2017-12-18,7.5230,7.5710,False,7.5037,7.5133,reg,314370 +IGR,2017-12-19,7.4749,7.5614,False,7.4557,7.5230,reg,342210 +IGR,2017-12-20,7.4943,7.5233,False,7.4556,7.4652,reg,287329 +IGR,2017-12-21,7.4749,7.5107,False,7.4556,7.4749,reg,386520 +IGR,2017-12-22,7.4943,7.5329,False,7.4362,7.4459,reg,316335 +IGR,2017-12-26,7.5523,7.5716,False,7.5039,7.5136,reg,249692 +IGR,2017-12-27,7.5619,7.5716,False,7.5329,7.5716,reg,308272 +IGR,2017-12-28,7.5426,7.5716,False,7.5329,7.5426,reg,351655 +IGR,2017-12-29,7.6586,7.6586,False,7.5426,7.5523,reg,435708 +IGR,2018-01-02,7.6586,7.6780,False,7.6200,7.6586,reg,391659 +IGR,2018-01-03,7.6586,7.6877,False,7.6393,7.6393,reg,334887 +IGR,2018-01-04,7.6586,7.7167,False,7.6422,7.7070,reg,370006 +IGR,2018-01-05,7.6780,7.6973,False,7.6393,7.6586,reg,262302 +IGR,2018-01-08,7.6393,7.7070,False,7.6201,7.6780,reg,428239 +IGR,2018-01-09,7.6103,7.6586,False,7.6103,7.6393,reg,393056 +IGR,2018-01-10,7.5329,7.6103,False,7.5233,7.6006,reg,346592 +IGR,2018-01-11,7.5813,7.6200,False,7.5329,7.5329,reg,436428 +IGR,2018-01-12,7.5523,7.6006,False,7.5233,7.5910,reg,254786 +IGR,2018-01-16,7.5329,7.6103,False,7.5233,7.5716,reg,486076 +IGR,2018-01-17,7.5910,7.6200,False,7.5329,7.5619,reg,542572 +IGR,2018-01-18,7.5039,7.5910,False,7.4846,7.5910,reg,350320 +IGR,2018-01-19,7.5526,7.5526,False,7.4455,7.5429,reg,353419 +IGR,2018-01-22,7.5526,7.5915,False,7.5039,7.5137,reg,442725 +IGR,2018-01-23,7.6304,7.6499,False,7.5721,7.5915,reg,377778 +IGR,2018-01-24,7.6791,7.6840,False,7.6207,7.6207,reg,406004 +IGR,2018-01-25,7.6694,7.7025,False,7.6110,7.6986,reg,381438 +IGR,2018-01-26,7.7083,7.7083,False,7.6596,7.6888,reg,229587 +IGR,2018-01-29,7.6013,7.6791,False,7.5915,7.6791,reg,360046 +IGR,2018-01-30,7.5331,7.5915,False,7.5137,7.5721,reg,339807 +IGR,2018-01-31,7.6013,7.6110,False,7.5137,7.5429,reg,413319 +IGR,2018-02-01,7.5331,7.6013,False,7.5185,7.5915,reg,375487 +IGR,2018-02-02,7.3969,7.5137,False,7.3579,7.4845,reg,442647 +IGR,2018-02-05,7.1341,7.3623,False,7.0708,7.3482,reg,719137 +IGR,2018-02-06,7.2801,7.2801,False,7.0173,7.0660,reg,565613 +IGR,2018-02-07,7.1730,7.2995,False,7.1633,7.2995,reg,367619 +IGR,2018-02-08,6.9978,7.1633,False,6.9784,7.1146,reg,335567 +IGR,2018-02-09,7.1146,7.2022,False,6.9978,7.0076,reg,816607 +IGR,2018-02-12,7.0757,7.1730,False,7.0660,7.1730,reg,342658 +IGR,2018-02-13,7.1341,7.1526,False,7.0465,7.0465,reg,258762 +IGR,2018-02-14,7.0951,7.1341,False,7.0757,7.1049,reg,499604 +IGR,2018-02-15,7.1925,7.2022,False,7.0951,7.1049,reg,293695 +IGR,2018-02-16,7.2023,7.2317,False,7.1631,7.1827,reg,236388 +IGR,2018-02-20,7.1827,7.2611,False,7.1827,7.2023,reg,283562 +IGR,2018-02-21,7.1631,7.2317,False,7.1288,7.2023,reg,344158 +IGR,2018-02-22,7.1925,7.2219,False,7.1533,7.1533,reg,328522 +IGR,2018-02-23,7.2905,7.3100,False,7.2121,7.2121,reg,324328 +IGR,2018-02-26,7.3395,7.3493,False,7.2709,7.3199,reg,351781 +IGR,2018-02-27,7.1827,7.3493,False,7.1827,7.3493,reg,391845 +IGR,2018-02-28,7.2415,7.2919,False,7.2121,7.2121,reg,547798 +IGR,2018-03-01,7.1925,7.2807,False,7.1729,7.2317,reg,436502 +IGR,2018-03-02,7.2121,7.2219,False,7.1631,7.1925,reg,230006 +IGR,2018-03-05,7.1925,7.2121,False,7.1641,7.1925,reg,383388 +IGR,2018-03-06,7.1729,7.2023,False,7.1631,7.1925,reg,232827 +IGR,2018-03-07,7.2415,7.2513,False,7.1729,7.1729,reg,761941 +IGR,2018-03-08,7.2219,7.2513,False,7.2023,7.2513,reg,181614 +IGR,2018-03-09,7.2415,7.2513,False,7.2219,7.2513,reg,212218 +IGR,2018-03-12,7.2905,7.3199,False,7.2415,7.2807,reg,326741 +IGR,2018-03-13,7.2513,7.3199,False,7.2513,7.3199,reg,330828 +IGR,2018-03-14,7.2807,7.3101,False,7.2513,7.3003,reg,333661 +IGR,2018-03-15,7.2905,7.3101,False,7.2611,7.3003,reg,249748 +IGR,2018-03-16,7.3199,7.3395,False,7.2807,7.3003,reg,199105 +IGR,2018-03-19,7.2607,7.3297,False,7.2409,7.3297,reg,172387 +IGR,2018-03-20,7.2705,7.3001,False,7.2508,7.2705,reg,197317 +IGR,2018-03-21,7.1916,7.2804,False,7.1818,7.2804,reg,286989 +IGR,2018-03-22,7.2015,7.2508,False,7.1818,7.1818,reg,331056 +IGR,2018-03-23,7.1028,7.2508,False,7.1028,7.2508,reg,209479 +IGR,2018-03-26,7.1127,7.1916,False,7.0831,7.1522,reg,401932 +IGR,2018-03-27,7.0831,7.1423,False,7.0732,7.1226,reg,436486 +IGR,2018-03-28,7.1522,7.1522,False,7.0831,7.0930,reg,460380 +IGR,2018-03-29,7.2113,7.2212,False,7.1620,7.1620,reg,361949 +IGR,2018-04-02,7.1423,7.2311,False,7.1127,7.2212,reg,311341 +IGR,2018-04-03,7.2015,7.2015,False,7.1522,7.1719,reg,287698 +IGR,2018-04-04,7.2015,7.2261,False,7.1620,7.1719,reg,421338 +IGR,2018-04-05,7.2212,7.2508,False,7.2015,7.2508,reg,207400 +IGR,2018-04-06,7.2015,7.2804,False,7.1522,7.2508,reg,276526 +IGR,2018-04-09,7.1818,7.2607,False,7.1818,7.2015,reg,285396 +IGR,2018-04-10,7.2113,7.2804,False,7.2113,7.2409,reg,270537 +IGR,2018-04-11,7.2113,7.2705,False,7.1818,7.2409,reg,287093 +IGR,2018-04-12,7.1620,7.2284,False,7.1522,7.2113,reg,308129 +IGR,2018-04-13,7.2212,7.2311,False,7.1720,7.1916,reg,371751 +IGR,2018-04-16,7.2607,7.2705,False,7.2311,7.2508,reg,231543 +IGR,2018-04-17,7.3199,7.3199,False,7.2607,7.2804,reg,238480 +IGR,2018-04-18,7.3199,7.3396,False,7.2903,7.3297,reg,267652 +IGR,2018-04-19,7.2305,7.3298,False,7.2056,7.3298,reg,321477 +IGR,2018-04-20,7.2503,7.2503,False,7.2007,7.2404,reg,308996 +IGR,2018-04-23,7.1610,7.2404,False,7.1312,7.2404,reg,355491 +IGR,2018-04-24,7.2106,7.2106,False,7.1709,7.1709,reg,259156 +IGR,2018-04-25,7.1907,7.2205,False,7.1709,7.2205,reg,194501 +IGR,2018-04-26,7.2801,7.2901,False,7.2106,7.2205,reg,374901 +IGR,2018-04-27,7.3497,7.3497,False,7.2702,7.2801,reg,125902 +IGR,2018-04-30,7.3695,7.4688,False,7.3695,7.3993,reg,516428 +IGR,2018-05-01,7.4192,7.4192,False,7.3497,7.3993,reg,366501 +IGR,2018-05-02,7.3795,7.3993,False,7.3596,7.3795,reg,167095 +IGR,2018-05-03,7.3497,7.3795,False,7.3199,7.3795,reg,226532 +IGR,2018-05-04,7.3596,7.3993,False,7.3099,7.3199,reg,216234 +IGR,2018-05-07,7.3596,7.3856,False,7.3397,7.3397,reg,268924 +IGR,2018-05-08,7.3993,7.4093,False,7.3596,7.3596,reg,305514 +IGR,2018-05-09,7.4192,7.4291,False,7.3894,7.3993,reg,307831 +IGR,2018-05-10,7.4490,7.4688,False,7.4224,7.4291,reg,229103 +IGR,2018-05-11,7.4291,7.4788,False,7.4192,7.4688,reg,227028 +IGR,2018-05-14,7.4291,7.4788,False,7.4275,7.4390,reg,156879 +IGR,2018-05-15,7.3596,7.4291,False,7.3397,7.4291,reg,241021 +IGR,2018-05-16,7.3397,7.3795,False,7.3099,7.3596,reg,203284 +IGR,2018-05-17,7.3000,7.3497,False,7.3000,7.3298,reg,201630 +IGR,2018-05-18,7.2800,7.3400,False,7.2400,7.3100,reg,302357 +IGR,2018-05-21,7.3400,7.3800,False,7.2950,7.3000,reg,248618 +IGR,2018-05-22,7.3100,7.3700,False,7.3100,7.3600,reg,234686 +IGR,2018-05-23,7.3500,7.3900,False,7.3125,7.3200,reg,322037 +IGR,2018-05-24,7.3500,7.3800,False,7.3307,7.3600,reg,218587 +IGR,2018-05-25,7.3800,7.4200,False,7.3500,7.3500,reg,438758 +IGR,2018-05-29,7.4000,7.4100,False,7.3600,7.3800,reg,248513 +IGR,2018-05-30,7.4300,7.4500,False,7.3933,7.4000,reg,286772 +IGR,2018-05-31,7.4500,7.4600,False,7.4200,7.4600,reg,396011 +IGR,2018-06-01,7.4700,7.4900,False,7.4000,7.4700,reg,223727 +IGR,2018-06-04,7.4600,7.5000,False,7.4600,7.4800,reg,181366 +IGR,2018-06-05,7.5000,7.5200,False,7.4800,7.4800,reg,206928 +IGR,2018-06-06,7.5500,7.5700,False,7.5200,7.5400,reg,218677 +IGR,2018-06-07,7.5900,7.5901,False,7.5200,7.5500,reg,268887 diff --git a/company_library/IHG.csv b/company_library/IHG.csv new file mode 100644 index 00000000..7edf6e6e --- /dev/null +++ b/company_library/IHG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IHG,2017-06-08,55.8056,55.9529,False,55.6289,55.9136,reg,70608 +IHG,2017-06-09,55.1969,55.5700,False,55.0104,55.3344,reg,102806 +IHG,2017-06-12,54.4409,54.5244,False,54.2347,54.4409,reg,102929 +IHG,2017-06-13,55.2853,55.3540,False,54.9318,55.0889,reg,123699 +IHG,2017-06-14,55.3049,55.5798,False,55.1184,55.5111,reg,75899 +IHG,2017-06-15,54.1071,54.1366,False,53.4788,53.5180,reg,199527 +IHG,2017-06-16,55.6584,55.7173,False,54.8533,55.0104,reg,249533 +IHG,2017-06-19,55.1969,55.2509,False,54.9711,54.9711,reg,201047 +IHG,2017-06-20,54.5980,54.9122,False,54.4704,54.8631,reg,119775 +IHG,2017-06-21,54.7944,54.8925,False,54.5096,54.6176,reg,107897 +IHG,2017-06-22,54.7355,54.7944,False,54.6078,54.7256,reg,74718 +IHG,2017-06-23,54.9907,55.1184,False,54.7845,54.8925,reg,70073 +IHG,2017-06-26,55.1184,55.4129,False,54.9907,55.1674,reg,65321 +IHG,2017-06-27,54.5195,54.6667,False,54.4409,54.5489,reg,89493 +IHG,2017-06-28,54.6962,54.8336,False,54.5293,54.6078,reg,82239 +IHG,2017-06-29,54.2249,54.6176,False,54.0089,54.6176,reg,99414 +IHG,2017-06-30,54.5195,54.7551,False,54.3133,54.7453,reg,120094 +IHG,2017-07-05,54.3329,54.3526,False,54.1562,54.2544,reg,85145 +IHG,2017-07-06,53.9598,54.2151,False,53.6555,53.7537,reg,70641 +IHG,2017-07-07,54.0384,54.1071,False,53.7733,53.7831,reg,60761 +IHG,2017-07-10,54.3231,54.4409,False,54.1366,54.1856,reg,66284 +IHG,2017-07-11,53.4395,53.5082,False,53.2235,53.3315,reg,128162 +IHG,2017-07-12,54.4802,54.6913,False,54.1955,54.2249,reg,119475 +IHG,2017-07-13,54.6373,54.7944,False,54.4704,54.6765,reg,66094 +IHG,2017-07-14,55.0693,55.1184,False,54.6765,54.7256,reg,85402 +IHG,2017-07-17,55.1773,55.3344,False,54.9809,55.1478,reg,52302 +IHG,2017-07-18,55.4325,55.4325,False,55.0398,55.1184,reg,88049 +IHG,2017-07-19,55.2558,55.4227,False,55.2264,55.3834,reg,65331 +IHG,2017-07-20,55.2460,55.3442,False,54.9220,54.9220,reg,99093 +IHG,2017-07-21,55.2951,55.3442,False,54.9024,55.0595,reg,127363 +IHG,2017-07-24,55.2951,55.3442,False,54.6569,54.6864,reg,123503 +IHG,2017-07-25,55.7271,55.9431,False,55.4522,55.8645,reg,149525 +IHG,2017-07-26,56.0216,56.1493,False,55.8253,56.1493,reg,79782 +IHG,2017-07-27,55.7467,56.5765,False,55.4718,56.2867,reg,98832 +IHG,2017-07-28,55.5896,55.6780,False,55.3049,55.5209,reg,54962 +IHG,2017-07-31,55.7271,55.8351,False,55.3933,55.5307,reg,105744 +IHG,2017-08-01,55.8940,55.9922,False,55.8154,55.8842,reg,102276 +IHG,2017-08-02,55.7173,55.9333,False,55.4325,55.9333,reg,64558 +IHG,2017-08-03,55.4129,55.6485,False,55.3638,55.3638,reg,91903 +IHG,2017-08-04,55.9038,55.9431,False,55.4914,55.6387,reg,46575 +IHG,2017-08-07,56.0020,56.4536,False,55.8154,56.3260,reg,219105 +IHG,2017-08-08,53.8322,54.3123,False,53.7537,54.1464,reg,305832 +IHG,2017-08-09,53.1449,53.2824,False,52.8111,52.9289,reg,140440 +IHG,2017-08-10,51.1715,51.7802,False,51.0832,51.7213,reg,160749 +IHG,2017-08-11,50.9850,51.0635,False,50.5824,50.7592,reg,154085 +IHG,2017-08-14,51.0439,51.1715,False,50.8082,50.8377,reg,116725 +IHG,2017-08-15,50.4352,50.5432,False,50.3173,50.3763,reg,127630 +IHG,2017-08-16,50.8868,50.9948,False,50.7690,50.8377,reg,91847 +IHG,2017-08-17,50.1014,50.8377,False,50.0424,50.7592,reg,74324 +IHG,2017-08-18,49.6006,49.9737,False,49.5319,49.9737,reg,88046 +IHG,2017-08-21,49.6890,49.7774,False,49.5025,49.7283,reg,116650 +IHG,2017-08-22,49.5319,49.5810,False,48.7465,48.7465,reg,266078 +IHG,2017-08-23,48.8741,48.9821,False,48.5796,48.5796,reg,135723 +IHG,2017-08-24,48.6974,48.9625,False,48.6385,48.8446,reg,88242 +IHG,2017-08-25,48.7563,48.9428,False,48.5894,48.6090,reg,158141 +IHG,2017-08-28,48.7563,49.0606,False,48.7268,48.9526,reg,62315 +IHG,2017-08-29,48.5305,48.6974,False,48.3832,48.4323,reg,96447 +IHG,2017-08-30,48.9851,49.0691,False,48.6194,48.6194,reg,128144 +IHG,2017-08-31,49.6177,49.6276,False,48.9654,49.0642,reg,698297 +IHG,2017-09-01,49.7561,49.8747,False,49.5979,49.7561,reg,124040 +IHG,2017-09-05,48.9654,49.3805,False,48.7479,49.3212,reg,133117 +IHG,2017-09-06,48.5700,48.8369,False,48.4613,48.6392,reg,83350 +IHG,2017-09-07,48.9456,49.2372,False,48.7973,48.8468,reg,88403 +IHG,2017-09-08,49.1532,49.3706,False,48.9278,49.0642,reg,70082 +IHG,2017-09-11,49.5881,49.6078,False,49.3113,49.3607,reg,324930 +IHG,2017-09-12,49.8648,49.9340,False,49.5386,49.5584,reg,83419 +IHG,2017-09-13,49.8648,49.9636,False,49.5386,49.5782,reg,123452 +IHG,2017-09-14,49.6968,49.7759,False,49.5288,49.5782,reg,114237 +IHG,2017-09-15,49.2718,49.5386,False,49.2421,49.4793,reg,157256 +IHG,2017-09-18,49.4892,49.8846,False,49.4694,49.7067,reg,102506 +IHG,2017-09-19,49.7264,49.7759,False,49.5288,49.6671,reg,96636 +IHG,2017-09-20,49.9834,50.2107,False,49.6671,50.1218,reg,107899 +IHG,2017-09-21,50.0724,50.1712,False,49.7759,49.7857,reg,72348 +IHG,2017-09-22,50.9125,51.1794,False,50.7445,50.8532,reg,127848 +IHG,2017-09-25,50.7939,51.2189,False,50.5369,50.8631,reg,123337 +IHG,2017-09-26,50.9916,51.1300,False,50.8147,50.9323,reg,67530 +IHG,2017-09-27,51.0212,51.1992,False,50.8829,51.0015,reg,77358 +IHG,2017-09-28,52.3358,53.0079,False,52.2370,52.5533,reg,197971 +IHG,2017-09-29,52.2765,52.3951,False,52.0096,52.1678,reg,90942 +IHG,2017-10-02,52.2271,52.5829,False,52.1777,52.4248,reg,66901 +IHG,2017-10-03,52.3556,52.4149,False,52.1085,52.1085,reg,97154 +IHG,2017-10-04,52.5038,52.6224,False,52.4248,52.4248,reg,53009 +IHG,2017-10-05,52.4940,52.6422,False,52.2963,52.2963,reg,70281 +IHG,2017-10-06,52.9486,53.1957,False,52.7905,52.9585,reg,56933 +IHG,2017-10-09,53.4428,53.5713,False,53.3637,53.5021,reg,83224 +IHG,2017-10-10,53.6010,53.8579,False,53.5120,53.6998,reg,66415 +IHG,2017-10-11,53.6207,53.6504,False,53.4527,53.5021,reg,58305 +IHG,2017-10-12,53.7789,53.8876,False,53.3736,53.3934,reg,57891 +IHG,2017-10-13,54.0260,54.1841,False,53.9469,54.0655,reg,229808 +IHG,2017-10-16,53.6899,53.8283,False,53.6306,53.7690,reg,49522 +IHG,2017-10-17,53.6010,53.6702,False,53.3835,53.4329,reg,46146 +IHG,2017-10-18,53.6899,53.8085,False,53.3539,53.5219,reg,61183 +IHG,2017-10-19,53.6010,53.6108,False,53.3242,53.3934,reg,90937 +IHG,2017-10-20,53.0376,53.1265,False,52.8992,53.0672,reg,80514 +IHG,2017-10-23,53.1364,53.2946,False,53.0277,53.1562,reg,98873 +IHG,2017-10-24,53.1661,53.4033,False,53.0771,53.2748,reg,62573 +IHG,2017-10-25,53.2649,53.4132,False,52.9190,53.3440,reg,106436 +IHG,2017-10-26,54.1347,54.2434,False,53.6010,53.6800,reg,248021 +IHG,2017-10-27,54.3917,54.4510,False,54.1940,54.3225,reg,134893 +IHG,2017-10-30,54.7475,54.8562,False,54.3521,54.4312,reg,99548 +IHG,2017-10-31,54.9452,55.0737,False,54.5498,54.7673,reg,100300 +IHG,2017-11-01,55.4789,55.8545,False,55.4295,55.8150,reg,148759 +IHG,2017-11-02,55.6173,55.6470,False,55.1280,55.3702,reg,179914 +IHG,2017-11-03,56.4871,56.5562,False,56.0423,56.1313,reg,126956 +IHG,2017-11-06,56.7441,56.8775,False,56.3388,56.3388,reg,99171 +IHG,2017-11-07,55.9336,56.4278,False,55.8545,56.1807,reg,103543 +IHG,2017-11-08,56.2894,56.4278,False,55.9435,55.9632,reg,91287 +IHG,2017-11-09,55.8347,55.9336,False,55.5580,55.5679,reg,120232 +IHG,2017-11-10,56.1214,56.2103,False,55.7359,56.0028,reg,97232 +IHG,2017-11-13,55.6964,55.7853,False,54.9353,54.9748,reg,120378 +IHG,2017-11-14,55.6173,55.6964,False,55.0737,55.2516,reg,82408 +IHG,2017-11-15,55.0836,55.2812,False,54.7179,55.2812,reg,101022 +IHG,2017-11-16,55.7754,55.8644,False,55.6173,55.8644,reg,54688 +IHG,2017-11-17,55.8941,55.9731,False,55.7557,55.8249,reg,49134 +IHG,2017-11-20,56.4377,56.6947,False,56.2103,56.2103,reg,81847 +IHG,2017-11-21,56.7441,56.8825,False,56.5958,56.5958,reg,70498 +IHG,2017-11-22,56.8726,57.0900,False,56.6452,57.0900,reg,55657 +IHG,2017-11-27,57.6238,57.8906,False,57.5941,57.8116,reg,84886 +IHG,2017-11-28,57.8116,57.9104,False,57.5941,57.7720,reg,87475 +IHG,2017-11-29,58.0784,58.7406,False,57.8143,58.5232,reg,146254 +IHG,2017-11-30,57.9796,58.3502,False,57.6089,58.0685,reg,1409989 +IHG,2017-12-01,58.5331,58.7901,False,58.1476,58.4935,reg,502774 +IHG,2017-12-04,58.6616,59.2447,False,58.6220,58.9383,reg,187000 +IHG,2017-12-05,58.5924,58.8988,False,58.5825,58.8197,reg,118454 +IHG,2017-12-06,58.5331,59.0767,False,58.5133,58.8691,reg,164746 +IHG,2017-12-07,58.3058,58.5430,False,58.2069,58.3255,reg,289521 +IHG,2017-12-08,59.0471,59.2052,False,58.7406,58.8395,reg,202116 +IHG,2017-12-11,58.8988,59.2546,False,58.8197,59.2151,reg,237197 +IHG,2017-12-12,58.5034,58.7703,False,58.4738,58.7110,reg,72384 +IHG,2017-12-13,59.4523,59.6006,False,59.1953,59.1953,reg,224704 +IHG,2017-12-14,59.6302,60.0058,False,59.5907,59.7686,reg,285962 +IHG,2017-12-15,60.3616,60.4802,False,59.9168,60.0058,reg,536218 +IHG,2017-12-18,61.1919,61.3896,False,60.9744,61.0634,reg,90965 +IHG,2017-12-19,61.0239,61.4192,False,60.8459,61.2512,reg,102048 +IHG,2017-12-20,61.0930,61.6959,False,61.0239,61.6564,reg,197718 +IHG,2017-12-21,62.1704,62.3780,False,62.0221,62.0617,reg,652763 +IHG,2017-12-22,62.2890,62.3285,False,62.0666,62.2000,reg,110532 +IHG,2017-12-26,62.0814,62.2989,False,61.6367,62.2198,reg,69771 +IHG,2017-12-27,62.6251,62.9413,False,62.4175,62.9315,reg,292656 +IHG,2017-12-28,62.7437,62.8919,False,62.5559,62.8919,reg,673603 +IHG,2017-12-29,62.7733,63.2082,False,62.7536,63.0797,reg,551114 +IHG,2018-01-02,63.0600,63.1983,False,62.8919,63.0007,reg,2197217 +IHG,2018-01-03,62.8129,62.9710,False,62.6152,62.7832,reg,1191333 +IHG,2018-01-04,62.7832,62.9908,False,62.6547,62.9413,reg,806161 +IHG,2018-01-05,62.5361,62.9117,False,62.4867,62.8129,reg,743930 +IHG,2018-01-08,62.7832,62.9117,False,62.5855,62.8425,reg,525897 +IHG,2018-01-09,62.9413,63.0105,False,62.4966,62.6053,reg,202374 +IHG,2018-01-10,62.9117,63.1291,False,62.5658,62.6053,reg,1174300 +IHG,2018-01-11,63.9199,63.9792,False,63.0105,63.0204,reg,170264 +IHG,2018-01-12,64.8984,64.9280,False,64.5228,64.7304,reg,194269 +IHG,2018-01-16,65.4025,65.9263,False,65.3036,65.7385,reg,299086 +IHG,2018-01-17,65.9955,66.2525,False,65.5013,65.6891,reg,611196 +IHG,2018-01-18,66.0548,66.2031,False,65.9164,66.0746,reg,221813 +IHG,2018-01-19,67.7647,67.8142,False,67.4188,67.7647,reg,258754 +IHG,2018-01-22,67.9525,68.0020,False,67.3793,67.4781,reg,487180 +IHG,2018-01-23,68.1008,68.2985,False,67.8824,68.1898,reg,121809 +IHG,2018-01-24,67.8834,68.4270,False,67.5176,68.2688,reg,279958 +IHG,2018-01-25,67.0729,67.8043,False,66.9147,67.7549,reg,282163 +IHG,2018-01-26,67.3200,67.3200,False,66.9543,67.2903,reg,372181 +IHG,2018-01-29,66.6676,66.8049,False,66.2525,66.4304,reg,237616 +IHG,2018-01-30,66.3019,66.4798,False,65.9955,66.2821,reg,184317 +IHG,2018-01-31,66.2920,66.4996,False,66.0706,66.2920,reg,195987 +IHG,2018-02-01,66.5589,66.8356,False,66.4008,66.5095,reg,105211 +IHG,2018-02-02,64.5129,66.1932,False,64.4635,66.1537,reg,106008 +IHG,2018-02-05,61.5576,64.0484,False,61.2611,63.8013,reg,330194 +IHG,2018-02-06,63.2082,63.4454,False,62.0024,62.2692,reg,291506 +IHG,2018-02-07,62.8919,63.7815,False,62.7041,62.8722,reg,282217 +IHG,2018-02-08,61.4489,63.7518,False,61.4291,63.7518,reg,241904 +IHG,2018-02-09,61.8936,62.2989,False,60.1837,61.9035,reg,348745 +IHG,2018-02-12,62.7536,62.9908,False,62.2099,62.3187,reg,187065 +IHG,2018-02-13,63.5838,63.6224,False,62.9512,63.2478,reg,169963 +IHG,2018-02-14,64.4734,64.5821,False,63.2280,63.2379,reg,165269 +IHG,2018-02-15,65.5705,65.9856,False,65.3333,65.8374,reg,213768 +IHG,2018-02-16,65.1356,65.6199,False,65.0269,65.2839,reg,104510 +IHG,2018-02-20,63.1390,63.3861,False,62.1309,62.1309,reg,316872 +IHG,2018-02-21,64.1373,65.0466,False,64.0879,64.3943,reg,169462 +IHG,2018-02-22,64.2658,64.5327,False,63.8704,64.1670,reg,211253 +IHG,2018-02-23,64.4042,64.4734,False,63.5047,63.5245,reg,215830 +IHG,2018-02-26,64.3745,64.5821,False,64.0582,64.4141,reg,321766 +IHG,2018-02-27,64.4141,64.8292,False,64.2263,64.6414,reg,288764 +IHG,2018-02-28,64.0385,64.8984,False,64.0187,64.7995,reg,275860 +IHG,2018-03-01,61.4785,62.7338,False,61.1326,62.6646,reg,402595 +IHG,2018-03-02,61.4785,61.4884,False,60.5791,60.9052,reg,404884 +IHG,2018-03-05,61.8343,61.9628,False,60.9645,61.1919,reg,159358 +IHG,2018-03-06,62.4471,62.5163,False,61.9431,62.1803,reg,184926 +IHG,2018-03-07,62.2890,62.3878,False,61.6861,61.8640,reg,128092 +IHG,2018-03-08,62.5954,62.8524,False,62.3088,62.6646,reg,136001 +IHG,2018-03-09,63.5047,63.5047,False,62.7634,62.8326,reg,197376 +IHG,2018-03-12,63.2675,63.3960,False,63.0303,63.2181,reg,156470 +IHG,2018-03-13,63.1390,63.5245,False,63.0007,63.3960,reg,133492 +IHG,2018-03-14,62.8129,63.2972,False,62.5460,63.2873,reg,108159 +IHG,2018-03-15,62.7140,63.0995,False,62.5213,62.7140,reg,108053 +IHG,2018-03-16,62.4768,62.7832,False,62.2791,62.6448,reg,152068 +IHG,2018-03-19,62.9018,62.9315,False,62.3483,62.7536,reg,136404 +IHG,2018-03-20,62.6053,62.9710,False,62.5065,62.7140,reg,85607 +IHG,2018-03-21,62.4570,62.6844,False,62.2495,62.5658,reg,81709 +IHG,2018-03-22,61.1919,62.0814,False,61.1919,62.0814,reg,152353 +IHG,2018-03-23,59.9366,61.2116,False,59.8674,61.1622,reg,112292 +IHG,2018-03-26,61.0337,61.0337,False,60.0256,60.8262,reg,108445 +IHG,2018-03-27,60.2430,61.2611,False,59.9860,60.9547,reg,126021 +IHG,2018-03-28,60.4110,60.9942,False,60.0355,60.5000,reg,179317 +IHG,2018-03-29,60.5000,60.6631,False,60.0552,60.3122,reg,175434 +IHG,2018-04-02,59.3800,60.5100,False,58.9500,60.5100,reg,86809 +IHG,2018-04-03,59.7600,59.8600,False,59.3100,59.5700,reg,95196 +IHG,2018-04-04,60.4900,60.6000,False,58.9900,58.9900,reg,96133 +IHG,2018-04-05,60.8000,60.9700,False,60.4400,60.5700,reg,112674 +IHG,2018-04-06,60.1600,61.0100,False,60.0350,60.7000,reg,161124 +IHG,2018-04-09,60.4800,61.2100,False,60.4700,61.1300,reg,118131 +IHG,2018-04-10,60.9300,61.5100,False,60.9200,61.4100,reg,199035 +IHG,2018-04-11,60.7800,60.9600,False,59.9200,59.9200,reg,207457 +IHG,2018-04-12,60.6900,60.8500,False,60.3700,60.3700,reg,149277 +IHG,2018-04-13,60.2900,60.9600,False,60.0600,60.7200,reg,138690 +IHG,2018-04-16,60.6600,60.9000,False,60.5600,60.6800,reg,272524 +IHG,2018-04-17,61.9000,62.0000,False,60.9806,61.1800,reg,1014000 +IHG,2018-04-18,62.0400,62.1600,False,61.4984,61.5000,reg,129304 +IHG,2018-04-19,62.2400,62.6250,False,62.1000,62.2800,reg,175987 +IHG,2018-04-20,61.6500,61.7150,False,61.4000,61.4300,reg,302393 +IHG,2018-04-23,61.9800,62.1100,False,61.1900,61.2500,reg,229732 +IHG,2018-04-24,62.1000,62.2000,False,61.2300,61.8400,reg,680382 +IHG,2018-04-25,62.0000,62.1200,False,61.4900,61.7100,reg,1014594 +IHG,2018-04-26,63.2600,63.5600,False,62.4600,62.7100,reg,1878840 +IHG,2018-04-27,63.3000,63.8900,False,63.1600,63.8200,reg,636230 +IHG,2018-04-30,63.6400,63.7800,False,63.4000,63.5700,reg,658427 +IHG,2018-05-01,63.8500,63.8800,False,63.1400,63.5000,reg,457331 +IHG,2018-05-02,62.9400,63.8800,False,62.9300,63.7600,reg,761570 +IHG,2018-05-03,63.4500,63.5377,False,62.9400,63.4300,reg,449711 +IHG,2018-05-04,64.1000,64.2100,False,63.3300,63.4200,reg,163611 +IHG,2018-05-07,64.5200,64.6800,False,64.2900,64.3600,reg,86218 +IHG,2018-05-08,65.4800,65.5200,False,64.7900,65.1200,reg,176983 +IHG,2018-05-09,66.0000,66.1400,False,65.5700,65.6800,reg,113110 +IHG,2018-05-10,65.9600,65.9600,False,65.6400,65.8200,reg,106752 +IHG,2018-05-11,64.9900,65.2690,False,64.9600,65.0500,reg,158787 +IHG,2018-05-14,64.6400,65.1600,False,64.4000,64.5100,reg,112929 +IHG,2018-05-15,64.2000,64.4000,False,64.1200,64.3100,reg,100591 +IHG,2018-05-16,64.9100,65.1000,False,64.5600,64.5600,reg,84456 +IHG,2018-05-17,64.8900,65.2000,False,64.7700,65.0600,reg,116249 +IHG,2018-05-18,65.2300,65.4100,False,64.8900,65.3200,reg,133704 +IHG,2018-05-21,65.7400,65.9000,False,65.6400,65.7100,reg,93543 +IHG,2018-05-22,65.5600,66.0100,False,65.5100,65.7700,reg,69072 +IHG,2018-05-23,65.1600,65.3700,False,64.8900,65.3100,reg,82155 +IHG,2018-05-24,65.4600,65.7000,False,65.1000,65.6900,reg,85600 +IHG,2018-05-25,65.4700,65.6800,False,65.3800,65.4800,reg,49581 +IHG,2018-05-29,63.9600,64.4525,False,63.6800,64.1500,reg,98811 +IHG,2018-05-30,64.8300,64.8500,False,64.4700,64.6500,reg,93516 +IHG,2018-05-31,64.5100,64.8600,False,64.3200,64.7200,reg,448533 +IHG,2018-06-01,65.1500,65.4700,False,64.9800,65.4700,reg,155439 +IHG,2018-06-04,65.8600,65.9000,False,65.5816,65.6300,reg,78529 +IHG,2018-06-05,65.9000,66.2800,False,65.7500,66.1300,reg,118069 +IHG,2018-06-06,67.1100,67.1400,False,66.4000,66.6200,reg,130553 +IHG,2018-06-07,66.1400,66.7500,False,65.9200,66.6500,reg,194875 diff --git a/company_library/III.csv b/company_library/III.csv index a3e75582..d6b218a3 100644 --- a/company_library/III.csv +++ b/company_library/III.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -III,2017-06-06,4.0100,4.0500,False,3.9150,3.9500,reg,73068 -III,2017-06-07,3.9800,4.1600,False,3.9200,4.0100,reg,53897 -III,2017-06-08,4.0600,4.1399,False,3.9600,3.9700,reg,85429 III,2017-06-09,4.0500,4.1600,False,3.9900,4.0600,reg,112048 III,2017-06-12,4.1000,4.2000,False,4.0500,4.0500,reg,91227 III,2017-06-13,4.1200,4.1900,False,4.1000,4.1300,reg,58246 @@ -249,3 +246,6 @@ III,2018-05-31,4.0300,4.0800,False,4.0100,4.0100,reg,23734 III,2018-06-01,3.9100,4.0500,False,3.8400,4.0500,reg,82324 III,2018-06-04,3.9900,4.0000,False,3.9000,3.9100,reg,30359 III,2018-06-05,3.9500,4.0000,False,3.9300,3.9800,reg,36073 +III,2018-06-06,3.9800,4.0100,False,3.9100,3.9100,reg,212009 +III,2018-06-07,4.0500,4.0600,False,3.8300,3.9600,reg,237219 +III,2018-06-08,4.0600,4.1000,False,4.0000,4.0400,reg,71774 diff --git a/company_library/IIIN.csv b/company_library/IIIN.csv index cd14b170..b491fa38 100644 --- a/company_library/IIIN.csv +++ b/company_library/IIIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIIN,2017-06-06,29.2866,30.0465,False,28.8154,30.0465,reg,126959 -IIIN,2017-06-07,27.8920,29.3443,False,27.8308,29.3443,reg,260818 -IIIN,2017-06-08,29.3155,29.3828,False,28.1036,28.1036,reg,348918 IIIN,2017-06-09,30.9121,31.1207,False,29.3636,29.4021,reg,150835 IIIN,2017-06-12,30.7101,31.5757,False,30.4696,30.9313,reg,69032 IIIN,2017-06-13,30.8640,31.0948,False,30.5274,30.8063,reg,52521 @@ -249,3 +246,6 @@ IIIN,2018-05-31,31.2800,32.7650,False,31.2400,32.5800,reg,70643 IIIN,2018-06-01,31.8300,31.9100,False,30.8200,31.4700,reg,120350 IIIN,2018-06-04,31.5400,32.3100,False,31.3500,31.9300,reg,74111 IIIN,2018-06-05,31.8500,31.9100,False,28.9700,31.5900,reg,64478 +IIIN,2018-06-06,32.3500,32.3900,False,31.3500,31.8200,reg,48262 +IIIN,2018-06-07,32.4500,32.6700,False,32.2300,32.3700,reg,31539 +IIIN,2018-06-08,32.7100,32.9000,False,32.1500,32.6000,reg,51847 diff --git a/company_library/IIJI.csv b/company_library/IIJI.csv index f392a5b6..3f1650d0 100644 --- a/company_library/IIJI.csv +++ b/company_library/IIJI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIJI,2017-06-06,9.7155,9.7155,False,9.4100,9.4100,reg,461 -IIJI,2017-06-07,9.5200,9.6200,False,9.5200,9.6000,reg,5047 -IIJI,2017-06-08,9.5100,9.5100,False,9.1548,9.1548,reg,743 IIJI,2017-06-09,9.1985,9.2755,False,9.1300,9.2755,reg,2666 IIJI,2017-06-12,9.0800,9.1710,False,9.0800,9.1710,reg,2670 IIJI,2017-06-13,9.2000,9.2000,False,9.2000,9.2000,reg,139 @@ -249,3 +246,6 @@ IIJI,2018-05-31,9.9200,9.9200,False,9.9200,9.9200,reg,228 IIJI,2018-06-01,9.9200,9.9200,False,9.9200,9.9200,reg,1 IIJI,2018-06-04,10.3000,10.3125,False,10.3000,10.3125,reg,655 IIJI,2018-06-05,10.3500,10.3500,False,10.3500,10.3500,reg,1053 +IIJI,2018-06-06,10.4003,10.4003,False,10.4003,10.4003,reg,327 +IIJI,2018-06-07,10.4003,10.4003,False,10.4003,10.4003,reg,4 +IIJI,2018-06-08,10.2510,10.6223,False,10.2000,10.3200,reg,4003 diff --git a/company_library/IIN.csv b/company_library/IIN.csv index 036e85b7..090518a6 100644 --- a/company_library/IIN.csv +++ b/company_library/IIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIN,2017-06-06,7.9000,8.0500,False,7.9000,8.0500,reg,2974 -IIN,2017-06-07,7.8000,8.3000,False,7.7500,8.3000,reg,1031 -IIN,2017-06-08,7.8500,7.8617,False,7.8500,7.8617,reg,978 IIN,2017-06-09,7.6000,7.7500,False,7.5500,7.7500,reg,7566 IIN,2017-06-12,7.7500,7.9108,False,7.6000,7.6000,reg,12416 IIN,2017-06-13,7.8000,8.0370,False,7.7500,7.9500,reg,8364 @@ -249,3 +246,6 @@ IIN,2018-05-31,31.8500,32.5500,False,31.4000,31.4000,reg,74217 IIN,2018-06-01,33.1500,33.7500,False,31.6500,32.2500,reg,94483 IIN,2018-06-04,33.4500,33.9000,False,32.9630,33.3500,reg,86464 IIN,2018-06-05,35.1000,35.5950,False,32.5550,33.3500,reg,106369 +IIN,2018-06-06,36.0000,36.5000,False,35.0000,35.3000,reg,109666 +IIN,2018-06-07,35.0500,36.2000,False,34.6000,36.0000,reg,139477 +IIN,2018-06-08,35.6000,35.7500,False,34.5500,34.9000,reg,104796 diff --git a/company_library/IIPR.csv b/company_library/IIPR.csv new file mode 100644 index 00000000..2f3be129 --- /dev/null +++ b/company_library/IIPR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IIPR,2017-06-08,17.2637,17.2733,False,16.4154,16.6847,reg,25177 +IIPR,2017-06-09,16.8873,17.3119,False,16.8873,17.3119,reg,24790 +IIPR,2017-06-12,16.7426,16.7908,False,16.4926,16.7522,reg,23345 +IIPR,2017-06-13,16.5399,16.8521,False,16.5013,16.6847,reg,15016 +IIPR,2017-06-14,16.5496,16.7715,False,16.5447,16.6268,reg,10610 +IIPR,2017-06-15,16.4145,16.5978,False,16.4145,16.4724,reg,27722 +IIPR,2017-06-16,16.7040,16.7040,False,16.4145,16.4145,reg,24337 +IIPR,2017-06-19,16.5785,17.1108,False,16.4627,16.8777,reg,9878 +IIPR,2017-06-20,16.4917,16.7136,False,16.4531,16.4917,reg,10292 +IIPR,2017-06-21,16.7619,16.7908,False,16.4820,16.6494,reg,17276 +IIPR,2017-06-22,16.8584,17.1575,False,16.6075,16.7329,reg,19645 +IIPR,2017-06-23,17.1768,17.1768,False,16.5110,16.7812,reg,17224 +IIPR,2017-06-26,16.8873,17.0900,False,16.5338,17.0822,reg,23117 +IIPR,2017-06-27,16.4724,17.2154,False,16.4724,17.0321,reg,26271 +IIPR,2017-06-28,16.4432,16.8360,False,16.3252,16.6184,reg,29515 +IIPR,2017-06-29,16.1998,16.6281,False,16.1998,16.5016,reg,14764 +IIPR,2017-06-30,16.3069,16.3555,False,16.1024,16.3458,reg,31083 +IIPR,2017-07-05,16.4821,16.4821,False,16.1803,16.1803,reg,43924 +IIPR,2017-07-06,16.2484,16.8423,False,16.0829,16.5989,reg,79169 +IIPR,2017-07-07,16.2582,16.3378,False,15.7422,16.2971,reg,40629 +IIPR,2017-07-10,16.1608,16.6281,False,15.8980,16.3847,reg,33168 +IIPR,2017-07-11,15.9077,16.2874,False,15.9077,16.0635,reg,16578 +IIPR,2017-07-12,15.7227,16.0748,False,15.5086,15.9174,reg,46557 +IIPR,2017-07-13,15.8688,15.9912,False,15.6935,15.8688,reg,23331 +IIPR,2017-07-14,15.9650,16.0440,False,15.7714,15.9369,reg,26211 +IIPR,2017-07-17,15.8396,16.0440,False,15.5864,15.8396,reg,64833 +IIPR,2017-07-18,16.0635,16.3263,False,15.8186,16.0051,reg,96833 +IIPR,2017-07-19,15.8688,16.2095,False,15.8688,16.1414,reg,16394 +IIPR,2017-07-20,16.0927,16.1024,False,15.7959,15.8493,reg,7412 +IIPR,2017-07-21,16.2192,16.2192,False,15.9369,16.0635,reg,18500 +IIPR,2017-07-24,15.7422,16.1149,False,15.6059,15.9661,reg,48092 +IIPR,2017-07-25,16.0343,16.1847,False,15.3045,15.7422,reg,68515 +IIPR,2017-07-26,16.6351,16.7381,False,16.1121,16.1121,reg,67967 +IIPR,2017-07-27,16.9105,16.9883,False,16.7450,16.7450,reg,30683 +IIPR,2017-07-28,17.1830,17.1830,False,17.0370,17.0370,reg,23016 +IIPR,2017-07-31,17.7672,17.9370,False,17.2814,17.3485,reg,74040 +IIPR,2017-08-01,17.5530,18.0276,False,17.3583,18.0106,reg,44199 +IIPR,2017-08-02,17.0954,17.8159,False,17.0857,17.5627,reg,15619 +IIPR,2017-08-03,16.9007,17.0370,False,16.6477,17.0370,reg,23205 +IIPR,2017-08-04,17.2512,17.3972,False,16.9299,16.9397,reg,28287 +IIPR,2017-08-07,17.4459,17.5861,False,17.3193,17.3485,reg,13537 +IIPR,2017-08-08,17.5238,17.5287,False,17.1889,17.4556,reg,22385 +IIPR,2017-08-09,17.2220,17.5725,False,17.1052,17.5238,reg,19935 +IIPR,2017-08-10,17.2707,17.3096,False,16.0343,17.0954,reg,44530 +IIPR,2017-08-11,16.8715,17.2707,False,16.5502,17.2707,reg,11132 +IIPR,2017-08-14,17.4118,17.4264,False,16.7450,16.8423,reg,11277 +IIPR,2017-08-15,16.7644,17.3875,False,16.6768,17.1441,reg,9885 +IIPR,2017-08-16,16.3847,17.0370,False,16.3215,16.9007,reg,15509 +IIPR,2017-08-17,16.5748,16.6379,False,16.1121,16.3847,reg,23207 +IIPR,2017-08-18,16.2582,16.8363,False,16.0635,16.6379,reg,16914 +IIPR,2017-08-21,16.1161,16.4840,False,16.0440,16.2971,reg,5798 +IIPR,2017-08-22,16.3555,16.3555,False,15.9174,16.1121,reg,46982 +IIPR,2017-08-23,16.8618,17.2707,False,16.2192,16.3555,reg,68005 +IIPR,2017-08-24,16.9786,17.2529,False,16.7547,17.0565,reg,13400 +IIPR,2017-08-25,17.1928,17.2707,False,16.7708,16.9494,reg,11400 +IIPR,2017-08-28,16.9981,17.4070,False,16.9728,17.4070,reg,13135 +IIPR,2017-08-29,16.5600,17.2804,False,16.4042,17.0370,reg,58361 +IIPR,2017-08-30,16.4724,16.9679,False,16.4139,16.7548,reg,30865 +IIPR,2017-08-31,16.6281,17.0273,False,16.5502,16.6087,reg,31531 +IIPR,2017-09-01,16.5795,16.7157,False,16.4432,16.7157,reg,10617 +IIPR,2017-09-05,16.3361,16.5502,False,16.3361,16.4821,reg,14337 +IIPR,2017-09-06,16.1608,16.5697,False,16.1608,16.3263,reg,8136 +IIPR,2017-09-07,16.1414,16.5068,False,16.0732,16.2971,reg,9966 +IIPR,2017-09-08,16.8910,16.9576,False,16.1608,16.2387,reg,25673 +IIPR,2017-09-11,17.0565,17.3602,False,17.0078,17.1636,reg,46636 +IIPR,2017-09-12,17.1830,17.2804,False,17.0857,17.2025,reg,27853 +IIPR,2017-09-13,17.2317,17.3875,False,17.2025,17.3875,reg,47190 +IIPR,2017-09-14,17.1733,17.2999,False,16.8716,17.2999,reg,38420 +IIPR,2017-09-15,17.6211,17.6211,False,16.7561,17.2804,reg,67544 +IIPR,2017-09-18,17.4070,17.7672,False,17.1144,17.5725,reg,58245 +IIPR,2017-09-19,17.3485,17.5042,False,17.1869,17.4946,reg,22844 +IIPR,2017-09-20,17.0954,17.1538,False,16.8618,17.1538,reg,26741 +IIPR,2017-09-21,17.1149,17.3670,False,17.0378,17.1830,reg,19877 +IIPR,2017-09-22,17.5822,17.6601,False,17.2102,17.3485,reg,15555 +IIPR,2017-09-25,17.6211,17.6893,False,17.6114,17.6601,reg,20657 +IIPR,2017-09-26,18.0106,18.3610,False,17.5530,17.5725,reg,33575 +IIPR,2017-09-27,17.8645,17.9619,False,17.7113,17.9619,reg,23464 +IIPR,2017-09-28,18.0510,18.4044,False,17.6134,18.0019,reg,17408 +IIPR,2017-09-29,18.3553,18.3946,False,18.0854,18.1983,reg,18523 +IIPR,2017-10-02,18.3455,18.4240,False,18.2877,18.3946,reg,29309 +IIPR,2017-10-03,18.3651,18.4338,False,18.3210,18.4338,reg,12643 +IIPR,2017-10-04,18.5222,18.8552,False,18.3661,18.4535,reg,35072 +IIPR,2017-10-05,18.6302,18.7967,False,18.5516,18.6498,reg,20174 +IIPR,2017-10-06,18.4829,18.7499,False,18.3845,18.7087,reg,21785 +IIPR,2017-10-09,18.7479,19.0424,False,18.5731,18.6400,reg,61044 +IIPR,2017-10-10,18.7479,19.0130,False,18.7479,18.8657,reg,30070 +IIPR,2017-10-11,18.8068,18.9443,False,18.7970,18.9148,reg,38518 +IIPR,2017-10-12,18.7381,19.0424,False,18.6989,18.9933,reg,36280 +IIPR,2017-10-13,18.9639,19.2093,False,18.8461,18.8657,reg,46648 +IIPR,2017-10-16,18.4240,19.4546,False,18.4044,19.0522,reg,43403 +IIPR,2017-10-17,17.8351,18.7872,False,17.6093,18.7185,reg,83087 +IIPR,2017-10-18,18.4338,18.4338,False,17.8351,17.8743,reg,20107 +IIPR,2017-10-19,17.9136,18.4633,False,17.8645,18.4437,reg,21360 +IIPR,2017-10-20,18.0216,18.0831,False,17.8645,18.0608,reg,13578 +IIPR,2017-10-23,18.4142,18.8026,False,18.1590,18.4437,reg,70113 +IIPR,2017-10-24,18.8166,18.8854,False,18.6007,18.6007,reg,36655 +IIPR,2017-10-25,19.0424,19.5823,False,18.8952,18.9344,reg,67933 +IIPR,2017-10-26,19.0424,19.4645,False,18.8131,19.1406,reg,30252 +IIPR,2017-10-27,19.0326,19.1832,False,18.9639,19.0031,reg,31664 +IIPR,2017-10-30,19.4252,19.4841,False,19.0915,19.2093,reg,43430 +IIPR,2017-10-31,19.3467,19.5823,False,19.2780,19.5823,reg,51115 +IIPR,2017-11-01,19.1798,19.5725,False,19.1406,19.5725,reg,21802 +IIPR,2017-11-02,19.1406,19.3369,False,19.1406,19.1798,reg,18276 +IIPR,2017-11-03,19.2682,19.3171,False,19.1406,19.3074,reg,19945 +IIPR,2017-11-06,19.0660,19.5587,False,18.9050,19.4056,reg,33068 +IIPR,2017-11-07,19.1995,19.3369,False,19.1041,19.1504,reg,15206 +IIPR,2017-11-08,19.1896,19.3860,False,19.1504,19.2682,reg,17298 +IIPR,2017-11-09,19.2387,19.3860,False,19.1728,19.2584,reg,13112 +IIPR,2017-11-10,19.2289,19.4154,False,19.1995,19.4154,reg,21176 +IIPR,2017-11-13,19.2976,19.3761,False,19.2177,19.3565,reg,19558 +IIPR,2017-11-14,19.3271,19.3958,False,19.0620,19.3958,reg,15194 +IIPR,2017-11-15,19.0130,19.3197,False,19.0130,19.3074,reg,9652 +IIPR,2017-11-16,19.3074,19.3074,False,19.1013,19.1995,reg,7666 +IIPR,2017-11-17,19.1308,19.2878,False,19.0719,19.2289,reg,22047 +IIPR,2017-11-20,18.5025,19.1308,False,18.4535,19.1308,reg,38302 +IIPR,2017-11-21,18.6400,18.8952,False,18.4581,18.5025,reg,22896 +IIPR,2017-11-22,18.7970,18.9050,False,18.6694,18.6694,reg,14801 +IIPR,2017-11-27,18.6989,18.8510,False,18.6498,18.7479,reg,13469 +IIPR,2017-11-28,18.4782,18.6878,False,18.4535,18.6400,reg,13257 +IIPR,2017-11-29,18.0707,18.5417,False,18.0412,18.4044,reg,49346 +IIPR,2017-11-30,17.8154,18.2572,False,17.7433,18.2572,reg,67537 +IIPR,2017-12-01,18.5516,18.5516,False,17.7271,17.7271,reg,27899 +IIPR,2017-12-04,18.8068,18.9344,False,18.6498,18.6596,reg,40042 +IIPR,2017-12-05,18.9246,19.0424,False,18.8854,18.9148,reg,44637 +IIPR,2017-12-06,19.0031,19.0620,False,18.9639,19.0130,reg,23873 +IIPR,2017-12-07,19.5626,19.6313,False,18.9780,19.0817,reg,64930 +IIPR,2017-12-08,19.5136,19.6313,False,19.3271,19.6313,reg,35133 +IIPR,2017-12-11,20.4166,21.1528,False,19.5136,19.5136,reg,389526 +IIPR,2017-12-12,19.5136,20.9467,False,19.1602,20.8190,reg,290504 +IIPR,2017-12-13,19.9455,20.2596,False,19.6313,19.6608,reg,87122 +IIPR,2017-12-14,22.1834,22.5564,False,20.0436,20.0436,reg,292304 +IIPR,2017-12-15,24.3429,24.5097,False,21.8890,22.5761,reg,225870 +IIPR,2017-12-18,24.3036,25.8713,False,23.6656,25.5011,reg,170583 +IIPR,2017-12-19,23.0374,24.5097,False,22.8705,24.5097,reg,145221 +IIPR,2017-12-20,24.4410,24.6373,False,23.0374,23.0374,reg,146510 +IIPR,2017-12-21,23.6950,25.2749,False,23.6746,24.6373,reg,68214 +IIPR,2017-12-22,24.2153,24.2153,False,22.9683,23.8815,reg,112637 +IIPR,2017-12-26,25.5796,26.7575,False,24.3429,24.5392,reg,185344 +IIPR,2017-12-27,27.4839,27.8209,False,25.6136,26.0017,reg,232068 +IIPR,2017-12-28,28.3654,29.3954,False,27.5235,29.3954,reg,236165 +IIPR,2017-12-29,32.0002,32.2070,False,28.8209,28.9695,reg,333785 +IIPR,2018-01-02,36.2193,36.5263,False,32.1289,33.4264,reg,436813 +IIPR,2018-01-03,31.7724,36.3382,False,30.0193,36.2688,reg,644843 +IIPR,2018-01-04,25.7606,30.2075,False,24.9386,30.1382,reg,684925 +IIPR,2018-01-05,29.1379,29.5836,False,25.3743,25.3842,reg,504308 +IIPR,2018-01-08,29.1676,31.1681,False,28.4842,30.0788,reg,203175 +IIPR,2018-01-09,30.3363,31.0493,False,29.2666,29.2864,reg,232453 +IIPR,2018-01-10,31.4059,31.4752,False,29.8906,30.6928,reg,183343 +IIPR,2018-01-11,32.1883,33.0104,False,30.7027,32.9807,reg,447180 +IIPR,2018-01-12,29.9599,32.6835,False,28.7120,32.6835,reg,364333 +IIPR,2018-01-16,33.4660,33.6740,False,31.0296,31.6238,reg,368417 +IIPR,2018-01-17,30.9998,35.0605,False,29.9698,33.6740,reg,455724 +IIPR,2018-01-18,28.0979,29.0190,False,26.2954,27.2462,reg,2152963 +IIPR,2018-01-19,27.8999,28.8705,False,27.0481,28.5337,reg,462205 +IIPR,2018-01-22,27.9593,28.9002,False,27.8008,28.2861,reg,214595 +IIPR,2018-01-23,29.6826,30.1976,False,28.1475,28.1475,reg,278318 +IIPR,2018-01-24,30.6334,31.4158,False,29.8510,29.9104,reg,294794 +IIPR,2018-01-25,29.8312,31.4455,False,28.9101,30.6334,reg,233217 +IIPR,2018-01-26,28.9299,29.8401,False,28.3328,29.6925,reg,258399 +IIPR,2018-01-29,28.1673,29.2171,False,27.7612,28.9398,reg,187787 +IIPR,2018-01-30,27.3551,28.2762,False,27.0095,27.7315,reg,251986 +IIPR,2018-01-31,28.2960,28.3654,False,27.2363,27.3551,reg,129639 +IIPR,2018-02-01,26.4836,28.5783,False,26.4043,28.3257,reg,201086 +IIPR,2018-02-02,26.2954,26.8203,False,25.8002,26.2459,reg,190916 +IIPR,2018-02-05,26.0973,27.2363,False,25.8299,26.2855,reg,236144 +IIPR,2018-02-06,25.8200,26.6668,False,25.3050,25.7507,reg,182696 +IIPR,2018-02-07,26.5232,26.6321,False,25.5625,25.8398,reg,134146 +IIPR,2018-02-08,26.0379,27.0184,False,25.7705,26.6222,reg,65443 +IIPR,2018-02-09,26.2360,26.4440,False,24.9583,25.7507,reg,173510 +IIPR,2018-02-12,25.6417,26.5886,False,25.1069,26.5133,reg,102370 +IIPR,2018-02-13,26.3350,26.6420,False,25.4734,25.4734,reg,84051 +IIPR,2018-02-14,25.5823,26.2162,False,25.4337,25.8992,reg,114194 +IIPR,2018-02-15,25.7705,25.8596,False,25.3347,25.8596,reg,64106 +IIPR,2018-02-16,25.6714,25.8695,False,25.5823,25.7903,reg,69261 +IIPR,2018-02-20,25.5031,25.6615,False,25.2654,25.6516,reg,85744 +IIPR,2018-02-21,25.1168,25.5031,False,24.9881,25.3644,reg,108980 +IIPR,2018-02-22,25.5526,25.6714,False,25.0079,25.1168,reg,65551 +IIPR,2018-02-23,25.6417,25.7012,False,25.4151,25.5625,reg,59313 +IIPR,2018-02-26,25.0871,25.8398,False,25.0079,25.8200,reg,91939 +IIPR,2018-02-27,24.1858,25.0574,False,23.4034,25.0475,reg,132471 +IIPR,2018-02-28,24.7206,25.0079,False,23.6100,24.0670,reg,146327 +IIPR,2018-03-01,24.3938,24.8395,False,24.1462,24.7206,reg,70673 +IIPR,2018-03-02,24.7405,24.8593,False,24.2452,24.4235,reg,79153 +IIPR,2018-03-05,25.8299,26.7411,False,24.7504,24.7504,reg,164369 +IIPR,2018-03-06,26.7807,27.1019,False,25.7804,26.0082,reg,164997 +IIPR,2018-03-07,26.3053,27.1813,False,26.0478,26.7906,reg,110322 +IIPR,2018-03-08,26.6817,27.2264,False,25.8002,26.1964,reg,88384 +IIPR,2018-03-09,26.2954,26.9293,False,25.8992,26.5925,reg,83788 +IIPR,2018-03-12,27.0778,27.1967,False,26.0676,26.2459,reg,110863 +IIPR,2018-03-13,26.8995,27.2363,False,26.5164,27.0877,reg,107286 +IIPR,2018-03-14,27.5829,27.9295,False,26.0973,27.0382,reg,126624 +IIPR,2018-03-15,26.7807,28.0682,False,26.6222,27.6126,reg,176251 +IIPR,2018-03-16,27.7711,28.3746,False,26.4935,26.7114,reg,182482 +IIPR,2018-03-19,26.2558,27.7117,False,26.2558,27.7117,reg,83130 +IIPR,2018-03-20,26.3647,26.6470,False,26.1468,26.2558,reg,70907 +IIPR,2018-03-21,25.7705,26.4341,False,25.5625,26.3647,reg,54205 +IIPR,2018-03-22,26.1072,26.5232,False,25.5031,25.5031,reg,67700 +IIPR,2018-03-23,25.7705,26.2063,False,25.5031,26.1765,reg,47340 +IIPR,2018-03-26,25.9686,26.3449,False,25.3559,25.7507,reg,60923 +IIPR,2018-03-27,25.8200,26.4151,False,25.6219,25.8596,reg,47745 +IIPR,2018-03-28,26.3200,26.5200,False,25.6300,26.0700,reg,70886 +IIPR,2018-03-29,26.7500,32.3100,False,26.7500,28.5000,reg,870282 +IIPR,2018-04-02,29.1600,30.2200,False,27.1101,27.3500,reg,221307 +IIPR,2018-04-03,28.8200,29.4601,False,28.3600,29.4200,reg,89509 +IIPR,2018-04-04,30.1900,30.5000,False,28.5100,28.5800,reg,134057 +IIPR,2018-04-05,30.6800,31.4314,False,30.0500,30.4400,reg,118197 +IIPR,2018-04-06,30.3200,31.1400,False,30.1200,30.8500,reg,67117 +IIPR,2018-04-09,30.6600,30.7920,False,30.0110,30.6600,reg,72104 +IIPR,2018-04-10,30.9400,31.0000,False,30.1400,30.6000,reg,49011 +IIPR,2018-04-11,31.0600,31.2200,False,30.4700,31.0000,reg,57625 +IIPR,2018-04-12,32.0200,32.2900,False,30.7700,31.0500,reg,94640 +IIPR,2018-04-13,34.9500,35.3000,False,31.9000,31.9200,reg,233764 +IIPR,2018-04-16,33.2300,36.1000,False,32.8100,36.1000,reg,164765 +IIPR,2018-04-17,33.4500,33.7499,False,32.3110,33.1300,reg,98809 +IIPR,2018-04-18,33.0200,34.4004,False,32.8100,33.5400,reg,64699 +IIPR,2018-04-19,32.4500,33.5022,False,32.2710,33.3200,reg,58557 +IIPR,2018-04-20,31.5100,32.9000,False,31.1050,32.6200,reg,90237 +IIPR,2018-04-23,32.7100,33.1490,False,31.7500,31.8300,reg,86334 +IIPR,2018-04-24,32.7700,33.1500,False,31.4000,33.1500,reg,86275 +IIPR,2018-04-25,32.8800,33.1400,False,31.8100,32.7700,reg,50031 +IIPR,2018-04-26,33.8100,34.8500,False,32.8600,32.8600,reg,195640 +IIPR,2018-04-27,33.5300,34.9500,False,33.0100,34.7800,reg,86148 +IIPR,2018-04-30,34.1400,34.6000,False,33.5100,34.0000,reg,95757 +IIPR,2018-05-01,34.2600,34.5199,False,33.5900,34.5000,reg,57184 +IIPR,2018-05-02,34.4700,34.7500,False,34.0600,34.4600,reg,78818 +IIPR,2018-05-03,33.6700,34.6700,False,33.2500,34.6700,reg,59229 +IIPR,2018-05-04,34.1300,34.3390,False,32.8300,33.6200,reg,97356 +IIPR,2018-05-07,34.8800,35.0000,False,34.0100,34.2000,reg,102959 +IIPR,2018-05-08,34.3500,35.0000,False,33.7300,34.8400,reg,60403 +IIPR,2018-05-09,34.0000,34.8488,False,33.1350,34.3500,reg,72044 +IIPR,2018-05-10,32.3300,34.7500,False,32.0000,33.9600,reg,166875 +IIPR,2018-05-11,33.2800,33.5200,False,32.0900,32.2200,reg,58301 +IIPR,2018-05-14,32.6700,33.8000,False,32.3100,33.0900,reg,96024 +IIPR,2018-05-15,32.7800,33.1000,False,32.0100,32.6600,reg,71670 +IIPR,2018-05-16,32.4100,33.1099,False,31.8000,32.6800,reg,127509 +IIPR,2018-05-17,33.5000,33.6000,False,32.3500,32.3500,reg,47343 +IIPR,2018-05-18,33.6300,33.9200,False,32.7500,33.3500,reg,58008 +IIPR,2018-05-21,34.1000,34.3200,False,32.5500,33.3900,reg,106118 +IIPR,2018-05-22,34.3800,34.5200,False,33.5400,34.3300,reg,124162 +IIPR,2018-05-23,34.9500,36.2500,False,34.2500,34.4300,reg,244960 +IIPR,2018-05-24,35.9400,36.6400,False,34.9900,34.9900,reg,298075 +IIPR,2018-05-25,36.6500,37.4790,False,36.3297,36.4900,reg,243351 +IIPR,2018-05-29,36.5800,37.4400,False,35.7800,37.0000,reg,162716 +IIPR,2018-05-30,36.8300,37.1700,False,36.0872,36.7000,reg,114240 +IIPR,2018-05-31,37.5700,38.6000,False,36.8399,36.9000,reg,215776 +IIPR,2018-06-01,37.8800,38.5000,False,37.5169,38.0800,reg,149599 +IIPR,2018-06-04,37.4600,38.8900,False,36.4000,38.7000,reg,239929 +IIPR,2018-06-05,37.2500,37.7600,False,36.2100,37.6200,reg,142517 +IIPR,2018-06-06,36.6900,37.6500,False,35.6807,37.4800,reg,133171 +IIPR,2018-06-07,37.9500,38.1100,False,36.6600,36.8100,reg,178412 diff --git a/company_library/IIVI.csv b/company_library/IIVI.csv index 90737222..38577823 100644 --- a/company_library/IIVI.csv +++ b/company_library/IIVI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIVI,2017-06-06,32.7500,32.9500,False,30.8000,30.9000,reg,840765 -IIVI,2017-06-07,32.5500,32.8500,False,32.1000,32.8500,reg,405448 -IIVI,2017-06-08,32.9500,33.1500,False,32.1500,32.6500,reg,536230 IIVI,2017-06-09,32.3000,35.1500,False,31.4567,33.4000,reg,1129790 IIVI,2017-06-12,32.7500,33.6500,False,31.6500,32.2500,reg,587678 IIVI,2017-06-13,33.5500,33.8000,False,32.8000,33.3000,reg,614976 @@ -249,3 +246,6 @@ IIVI,2018-05-31,43.9500,44.6500,False,43.6000,44.1500,reg,523048 IIVI,2018-06-01,45.9500,46.0000,False,44.1000,44.1000,reg,853619 IIVI,2018-06-04,46.3500,46.9000,False,45.5750,45.9000,reg,795421 IIVI,2018-06-05,47.1000,47.4500,False,46.3500,46.6000,reg,706037 +IIVI,2018-06-06,47.3000,47.4000,False,45.9500,47.0000,reg,461867 +IIVI,2018-06-07,46.9500,47.6500,False,46.3000,47.3000,reg,220665 +IIVI,2018-06-08,47.8000,47.9500,False,46.4250,46.8000,reg,614779 diff --git a/company_library/IJT.csv b/company_library/IJT.csv index dde84064..198f9c57 100644 --- a/company_library/IJT.csv +++ b/company_library/IJT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IJT,2017-06-06,153.3545,154.2065,False,152.1754,152.5915,reg,81484 -IJT,2017-06-07,153.7607,154.0470,False,153.1662,153.6022,reg,52396 -IJT,2017-06-08,155.8512,156.3169,False,153.4238,153.6517,reg,59558 IJT,2017-06-09,156.4457,158.0552,False,155.5464,156.2674,reg,84235 IJT,2017-06-12,155.8612,156.6934,False,155.3360,156.4853,reg,72326 IJT,2017-06-13,156.7033,156.8957,False,156.1635,156.3764,reg,53884 @@ -249,3 +246,6 @@ IJT,2018-05-31,186.8500,189.0700,False,186.3800,189.0700,reg,132691 IJT,2018-06-01,188.3400,188.9700,False,187.6050,188.1700,reg,126865 IJT,2018-06-04,190.5800,190.5800,False,188.7055,189.2300,reg,125699 IJT,2018-06-05,191.9100,192.0200,False,190.4000,191.1500,reg,134485 +IJT,2018-06-06,193.2200,193.2200,False,191.5800,192.4700,reg,116340 +IJT,2018-06-07,191.7400,193.5100,False,190.7800,193.5100,reg,109787 +IJT,2018-06-08,192.7400,193.0800,False,191.7200,191.9700,reg,145096 diff --git a/company_library/IKNX.csv b/company_library/IKNX.csv index 0cf65769..ef424a87 100644 --- a/company_library/IKNX.csv +++ b/company_library/IKNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IKNX,2017-06-06,7.7900,7.9400,False,7.7900,7.9400,reg,313 -IKNX,2017-06-07,7.7400,7.9140,False,7.4000,7.8100,reg,22395 -IKNX,2017-06-08,7.7501,7.7717,False,7.7500,7.7600,reg,4902 IKNX,2017-06-09,7.6500,7.6883,False,7.5800,7.5800,reg,3666 IKNX,2017-06-12,8.1592,8.1600,False,7.8122,7.8240,reg,3499 IKNX,2017-06-13,8.1500,8.1500,False,7.9200,7.9200,reg,2929 @@ -249,3 +246,6 @@ IKNX,2018-05-31,9.4571,10.0000,False,9.2561,9.9560,reg,1261 IKNX,2018-06-01,9.6700,9.6800,False,9.3797,9.4000,reg,6422 IKNX,2018-06-04,9.5700,10.0000,False,9.4250,9.9000,reg,12657 IKNX,2018-06-05,10.1800,10.7040,False,9.7803,9.8750,reg,28988 +IKNX,2018-06-06,10.7500,10.9060,False,10.3703,10.3784,reg,2925 +IKNX,2018-06-07,10.8880,10.8880,False,10.5500,10.5600,reg,2181 +IKNX,2018-06-08,10.8880,10.8880,False,10.8880,10.8880,reg,0 diff --git a/company_library/ILG.csv b/company_library/ILG.csv index a6d676ec..a6c73ae2 100644 --- a/company_library/ILG.csv +++ b/company_library/ILG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILG,2017-06-06,26.1745,26.3507,False,26.0081,26.2920,reg,693991 -ILG,2017-06-07,26.0570,26.2381,False,25.8710,26.1549,reg,1109604 -ILG,2017-06-08,25.9298,26.0570,False,25.6263,25.9689,reg,1824319 ILG,2017-06-09,25.4991,26.1256,False,25.3718,25.9102,reg,1143423 ILG,2017-06-12,25.2837,25.5089,False,24.5790,25.4306,reg,1529192 ILG,2017-06-13,25.9396,26.0668,False,25.4208,25.4306,reg,989308 @@ -249,3 +246,6 @@ ILG,2018-05-31,34.2400,34.6500,False,34.1200,34.4900,reg,1768465 ILG,2018-06-01,34.5300,34.7100,False,33.6900,33.6900,reg,970396 ILG,2018-06-04,34.6000,34.6600,False,34.4100,34.5900,reg,883159 ILG,2018-06-05,34.6800,34.8500,False,34.3100,34.5100,reg,1068024 +ILG,2018-06-06,34.8100,34.8900,False,34.6300,34.7800,reg,833898 +ILG,2018-06-07,34.6100,34.8700,False,34.5700,34.8600,reg,798989 +ILG,2018-06-08,34.5700,34.9200,False,34.3700,34.6200,reg,971784 diff --git a/company_library/ILMN.csv b/company_library/ILMN.csv index 97418da2..2d0e4362 100644 --- a/company_library/ILMN.csv +++ b/company_library/ILMN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILMN,2017-06-06,179.4500,181.5400,False,178.6900,180.6200,reg,601800 -ILMN,2017-06-07,179.1500,180.1000,False,177.7500,179.4700,reg,567954 -ILMN,2017-06-08,177.6900,179.0000,False,176.6610,178.9100,reg,594505 ILMN,2017-06-09,174.0800,178.3000,False,173.4500,176.2570,reg,879245 ILMN,2017-06-12,171.4600,174.4100,False,168.8700,173.8100,reg,936395 ILMN,2017-06-13,173.4600,173.5000,False,170.5500,171.4600,reg,719311 @@ -249,3 +246,6 @@ ILMN,2018-05-31,272.4400,275.3200,False,269.6900,271.8400,reg,678994 ILMN,2018-06-01,276.3300,276.6100,False,271.7500,274.6100,reg,504089 ILMN,2018-06-04,280.2600,281.7400,False,276.6800,277.0000,reg,592076 ILMN,2018-06-05,279.1000,281.5100,False,277.4800,280.3500,reg,487984 +ILMN,2018-06-06,285.2500,285.4900,False,277.8800,280.3800,reg,677801 +ILMN,2018-06-07,280.7100,286.1300,False,278.6600,285.3000,reg,665418 +ILMN,2018-06-08,282.0300,282.2100,False,278.5800,280.3600,reg,617086 diff --git a/company_library/ILPT.csv b/company_library/ILPT.csv index bc057630..b90e2175 100644 --- a/company_library/ILPT.csv +++ b/company_library/ILPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILPT,2017-06-06,23.3869,23.3869,True,23.3869,23.3869,reg,0 -ILPT,2017-06-07,23.3869,23.3869,True,23.3869,23.3869,reg,0 -ILPT,2017-06-08,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-09,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-12,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-13,23.3869,23.3869,True,23.3869,23.3869,reg,0 @@ -249,3 +246,6 @@ ILPT,2018-05-31,21.2800,22.2000,False,20.3200,22.1300,reg,1559537 ILPT,2018-06-01,21.4100,21.7000,False,21.2500,21.3000,reg,221388 ILPT,2018-06-04,21.3000,21.6600,False,21.2500,21.5400,reg,106785 ILPT,2018-06-05,21.1600,21.4700,False,20.9150,21.3300,reg,113890 +ILPT,2018-06-06,21.4500,21.5600,False,21.0800,21.1800,reg,212297 +ILPT,2018-06-07,21.4000,21.5800,False,21.1200,21.4500,reg,92092 +ILPT,2018-06-08,21.4000,21.6000,False,21.2800,21.3500,reg,129181 diff --git a/company_library/IMDZ.csv b/company_library/IMDZ.csv index c8902545..5346bdb1 100644 --- a/company_library/IMDZ.csv +++ b/company_library/IMDZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMDZ,2017-06-06,6.6500,7.0250,False,6.5616,6.9000,reg,138355 -IMDZ,2017-06-07,6.6000,7.0000,False,6.5000,6.6500,reg,160083 -IMDZ,2017-06-08,6.8500,7.1500,False,6.5500,6.7000,reg,144675 IMDZ,2017-06-09,6.7500,7.0500,False,6.6500,6.8500,reg,98329 IMDZ,2017-06-12,7.0000,7.0500,False,6.7000,6.7500,reg,82131 IMDZ,2017-06-13,6.9500,7.1000,False,6.9000,7.0500,reg,86433 @@ -249,3 +246,6 @@ IMDZ,2018-05-31,4.5000,4.5500,False,4.4000,4.4500,reg,323423 IMDZ,2018-06-01,4.6000,4.6500,False,4.5000,4.5500,reg,237715 IMDZ,2018-06-04,4.2000,4.6450,False,4.2000,4.6000,reg,283283 IMDZ,2018-06-05,4.2000,4.2500,False,4.2000,4.2000,reg,127966 +IMDZ,2018-06-06,4.2500,4.3000,False,4.2000,4.2000,reg,107697 +IMDZ,2018-06-07,4.3000,4.3500,False,4.1500,4.2500,reg,287115 +IMDZ,2018-06-08,4.2500,4.3750,False,4.2250,4.2500,reg,69715 diff --git a/company_library/IMGN.csv b/company_library/IMGN.csv index 9046e229..55a7190c 100644 --- a/company_library/IMGN.csv +++ b/company_library/IMGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMGN,2017-06-06,4.7800,5.2000,False,4.4950,5.2000,reg,4033557 -IMGN,2017-06-07,4.5300,4.8500,False,4.5000,4.7800,reg,1521165 -IMGN,2017-06-08,4.6500,4.7100,False,4.4210,4.4800,reg,1884978 IMGN,2017-06-09,4.3900,4.7000,False,4.3600,4.6600,reg,1650879 IMGN,2017-06-12,4.3600,4.4900,False,4.2600,4.4400,reg,1814737 IMGN,2017-06-13,4.6400,4.6768,False,4.3600,4.4400,reg,1096151 @@ -249,3 +246,6 @@ IMGN,2018-05-31,11.4600,11.7000,False,10.4400,10.4700,reg,5060489 IMGN,2018-06-01,11.5300,11.9950,False,11.2100,11.5900,reg,3072279 IMGN,2018-06-04,10.6800,11.8300,False,10.5300,11.6500,reg,3361060 IMGN,2018-06-05,11.4700,11.5100,False,10.7200,10.7200,reg,2380955 +IMGN,2018-06-06,11.3900,11.7400,False,10.9000,10.9000,reg,2874264 +IMGN,2018-06-07,10.3400,11.7000,False,10.2500,11.7000,reg,9283660 +IMGN,2018-06-08,10.0050,10.3650,False,9.9200,10.3100,reg,2844020 diff --git a/company_library/IMH.csv b/company_library/IMH.csv new file mode 100644 index 00000000..9c6220c8 --- /dev/null +++ b/company_library/IMH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IMH,2017-06-08,16.2000,16.2500,False,15.8200,15.9500,reg,27132 +IMH,2017-06-09,16.1500,16.4400,False,16.0200,16.1900,reg,36045 +IMH,2017-06-12,15.7100,16.3600,False,15.6000,16.0000,reg,52528 +IMH,2017-06-13,15.7700,15.8200,False,15.5950,15.6200,reg,25292 +IMH,2017-06-14,15.4900,15.7700,False,15.4200,15.7700,reg,54508 +IMH,2017-06-15,15.2400,15.4550,False,15.2000,15.3500,reg,116513 +IMH,2017-06-16,15.1400,15.6500,False,15.1200,15.2000,reg,123659 +IMH,2017-06-19,15.9800,15.9800,False,15.2000,15.3100,reg,74059 +IMH,2017-06-20,15.7000,15.9700,False,15.5200,15.8200,reg,17648 +IMH,2017-06-21,15.7500,15.9700,False,15.6800,15.8000,reg,22746 +IMH,2017-06-22,15.6700,16.0700,False,15.6100,15.8300,reg,17922 +IMH,2017-06-23,15.4300,15.8200,False,15.1400,15.8200,reg,101963 +IMH,2017-06-26,15.5100,15.8100,False,15.3000,15.4300,reg,35541 +IMH,2017-06-27,15.2900,15.5400,False,15.2100,15.4400,reg,12658 +IMH,2017-06-28,15.2100,15.4700,False,15.1400,15.2400,reg,43903 +IMH,2017-06-29,15.0600,15.2600,False,14.9500,15.2600,reg,37188 +IMH,2017-06-30,15.1300,15.4700,False,15.0000,15.0800,reg,26890 +IMH,2017-07-05,15.2500,15.4300,False,15.0300,15.4300,reg,21442 +IMH,2017-07-06,15.1700,15.4600,False,15.0000,15.1000,reg,25516 +IMH,2017-07-07,15.2500,15.3900,False,15.0800,15.2500,reg,12144 +IMH,2017-07-10,15.0400,15.2200,False,15.0000,15.2100,reg,17001 +IMH,2017-07-11,15.3800,15.4600,False,15.0000,15.1400,reg,36629 +IMH,2017-07-12,15.4100,15.5300,False,15.2500,15.5300,reg,12027 +IMH,2017-07-13,15.2700,15.4400,False,15.1150,15.3800,reg,9746 +IMH,2017-07-14,15.1100,15.2600,False,15.1000,15.1700,reg,7570 +IMH,2017-07-17,15.0500,15.2700,False,15.0000,15.1100,reg,20092 +IMH,2017-07-18,15.0100,15.0800,False,15.0000,15.0300,reg,19513 +IMH,2017-07-19,14.9300,15.2500,False,14.8100,15.0000,reg,14645 +IMH,2017-07-20,14.8200,14.9950,False,14.7100,14.8500,reg,11837 +IMH,2017-07-21,14.7600,15.0000,False,14.6000,15.0000,reg,30114 +IMH,2017-07-24,14.2000,14.7500,False,14.1500,14.7500,reg,25346 +IMH,2017-07-25,14.3200,14.9600,False,14.1600,14.1600,reg,25255 +IMH,2017-07-26,14.9300,15.0000,False,14.5600,14.5800,reg,14235 +IMH,2017-07-27,14.6100,14.9700,False,14.6100,14.9300,reg,7155 +IMH,2017-07-28,14.6800,14.9100,False,14.4800,14.4800,reg,9381 +IMH,2017-07-31,14.7100,15.0000,False,14.3000,14.3500,reg,15250 +IMH,2017-08-01,15.0000,15.0000,False,14.7948,14.9000,reg,22847 +IMH,2017-08-02,14.6700,14.9000,False,14.5600,14.8999,reg,11909 +IMH,2017-08-03,14.5000,14.9600,False,14.5000,14.6700,reg,13428 +IMH,2017-08-04,14.7400,14.7400,False,14.5000,14.5000,reg,12609 +IMH,2017-08-07,14.9300,15.0000,False,14.5100,14.6300,reg,33706 +IMH,2017-08-08,15.5000,15.5000,False,14.9500,14.9900,reg,38043 +IMH,2017-08-09,14.1400,15.0100,False,14.1000,15.0100,reg,127130 +IMH,2017-08-10,13.4400,14.1000,False,13.4300,14.0200,reg,103891 +IMH,2017-08-11,13.5200,13.6100,False,13.1600,13.5200,reg,69431 +IMH,2017-08-14,13.8000,13.8800,False,13.4400,13.4400,reg,20924 +IMH,2017-08-15,13.5500,13.8000,False,13.4900,13.8000,reg,32085 +IMH,2017-08-16,13.9100,13.9799,False,13.4700,13.4700,reg,50168 +IMH,2017-08-17,13.5300,13.7600,False,13.5000,13.7200,reg,68891 +IMH,2017-08-18,13.6200,13.6300,False,13.3700,13.3700,reg,41214 +IMH,2017-08-21,13.1500,13.6400,False,12.9500,13.5900,reg,40113 +IMH,2017-08-22,13.3800,13.5900,False,13.2200,13.3000,reg,64307 +IMH,2017-08-23,13.3600,13.4299,False,13.2300,13.2300,reg,32465 +IMH,2017-08-24,13.4300,13.5700,False,13.3600,13.3600,reg,24810 +IMH,2017-08-25,13.5100,13.6700,False,13.3500,13.4900,reg,42771 +IMH,2017-08-28,13.7600,13.7700,False,13.2500,13.2500,reg,31121 +IMH,2017-08-29,13.6600,13.7000,False,13.4700,13.7000,reg,24764 +IMH,2017-08-30,13.7200,13.7800,False,13.4600,13.4600,reg,26188 +IMH,2017-08-31,13.2700,13.7500,False,13.2700,13.5000,reg,42546 +IMH,2017-09-01,13.1700,13.3100,False,13.0100,13.3100,reg,49370 +IMH,2017-09-05,12.8700,13.1900,False,12.8500,13.1900,reg,57201 +IMH,2017-09-06,12.9000,13.0200,False,12.9000,13.0000,reg,54298 +IMH,2017-09-07,12.8000,12.9397,False,12.8000,12.9397,reg,43493 +IMH,2017-09-08,12.7500,12.8900,False,12.7000,12.7100,reg,48715 +IMH,2017-09-11,12.6600,12.9300,False,12.6100,12.9300,reg,54043 +IMH,2017-09-12,12.3000,12.6400,False,12.2100,12.6400,reg,52819 +IMH,2017-09-13,12.3300,12.4600,False,12.2000,12.2000,reg,41969 +IMH,2017-09-14,12.3500,12.5000,False,12.3400,12.3700,reg,58813 +IMH,2017-09-15,12.8100,12.8100,False,12.4200,12.4800,reg,157519 +IMH,2017-09-18,12.8300,13.0200,False,12.6000,12.7000,reg,41295 +IMH,2017-09-19,13.0500,13.1100,False,12.8500,12.8500,reg,28446 +IMH,2017-09-20,12.8300,13.0800,False,12.7900,12.9300,reg,25562 +IMH,2017-09-21,12.7500,12.9530,False,12.6262,12.8100,reg,21436 +IMH,2017-09-22,12.6700,12.7500,False,12.5400,12.7500,reg,21810 +IMH,2017-09-25,12.7200,12.7400,False,12.5600,12.6750,reg,19556 +IMH,2017-09-26,13.0800,13.1200,False,12.6500,12.6900,reg,23290 +IMH,2017-09-27,13.5000,13.5000,False,12.9700,13.1200,reg,44689 +IMH,2017-09-28,13.3800,13.5000,False,13.2800,13.5000,reg,21361 +IMH,2017-09-29,13.0600,13.3900,False,13.0600,13.3000,reg,16976 +IMH,2017-10-02,13.4100,13.4800,False,13.1500,13.2000,reg,26809 +IMH,2017-10-03,13.1600,13.4800,False,13.1600,13.4100,reg,24605 +IMH,2017-10-04,13.1900,13.3800,False,13.0700,13.1000,reg,18160 +IMH,2017-10-05,13.3400,13.4100,False,13.1400,13.1400,reg,25627 +IMH,2017-10-06,13.1300,13.3000,False,13.0400,13.2900,reg,28940 +IMH,2017-10-09,13.0500,13.0990,False,13.0200,13.0200,reg,16299 +IMH,2017-10-10,13.2400,13.2500,False,13.0200,13.1000,reg,17311 +IMH,2017-10-11,13.4300,13.5000,False,13.1812,13.4200,reg,23261 +IMH,2017-10-12,13.0300,13.3900,False,13.0300,13.3000,reg,27522 +IMH,2017-10-13,13.3400,13.3400,False,13.0000,13.1600,reg,9527 +IMH,2017-10-16,13.4600,13.5200,False,13.2100,13.4200,reg,19703 +IMH,2017-10-17,13.2500,13.5941,False,13.2500,13.2600,reg,27362 +IMH,2017-10-18,13.7000,13.7400,False,13.3000,13.4700,reg,45516 +IMH,2017-10-19,13.7400,13.7400,False,13.4600,13.5500,reg,6872 +IMH,2017-10-20,13.8100,13.8500,False,13.3811,13.8100,reg,15598 +IMH,2017-10-23,13.6300,13.8000,False,13.5800,13.7500,reg,24387 +IMH,2017-10-24,13.5500,13.6500,False,13.5436,13.6400,reg,9955 +IMH,2017-10-25,13.5000,13.5200,False,13.3600,13.5200,reg,12572 +IMH,2017-10-26,13.4300,13.5700,False,13.3100,13.4400,reg,16049 +IMH,2017-10-27,13.5000,13.6200,False,13.3000,13.3000,reg,30190 +IMH,2017-10-30,13.1000,13.2800,False,13.0400,13.2700,reg,34263 +IMH,2017-10-31,13.1000,13.1900,False,13.0000,13.0000,reg,17916 +IMH,2017-11-01,13.1900,13.2400,False,13.0000,13.1900,reg,13977 +IMH,2017-11-02,13.4300,13.4500,False,13.0600,13.1900,reg,25953 +IMH,2017-11-03,13.0700,13.3706,False,13.0200,13.3706,reg,14344 +IMH,2017-11-06,13.2000,13.2000,False,12.9300,13.0000,reg,43494 +IMH,2017-11-07,12.9800,13.4400,False,12.7100,13.2000,reg,45989 +IMH,2017-11-08,12.2300,13.2100,False,12.0200,12.8600,reg,111953 +IMH,2017-11-09,11.5200,12.3900,False,11.5100,12.0000,reg,223108 +IMH,2017-11-10,11.4600,11.7900,False,11.3200,11.4700,reg,114539 +IMH,2017-11-13,10.9400,11.4200,False,10.8500,11.4200,reg,101521 +IMH,2017-11-14,11.2400,11.3000,False,10.6723,10.8500,reg,40709 +IMH,2017-11-15,10.8900,11.4200,False,10.8900,11.1200,reg,41889 +IMH,2017-11-16,11.6300,11.6300,False,10.9000,10.9000,reg,27361 +IMH,2017-11-17,11.7300,11.8200,False,11.2500,11.4100,reg,40787 +IMH,2017-11-20,11.5900,11.7500,False,11.4500,11.7500,reg,19868 +IMH,2017-11-21,11.8700,11.9050,False,11.4800,11.5700,reg,35465 +IMH,2017-11-22,11.6800,12.1750,False,11.5000,11.7501,reg,26446 +IMH,2017-11-27,11.9600,12.0700,False,11.9500,12.0500,reg,23878 +IMH,2017-11-28,12.0300,12.1400,False,11.8400,11.9700,reg,51984 +IMH,2017-11-29,12.1000,12.3200,False,11.8000,12.0400,reg,28831 +IMH,2017-11-30,11.7400,12.3500,False,11.7300,12.1050,reg,58376 +IMH,2017-12-01,11.3200,11.7500,False,10.8800,11.5700,reg,33383 +IMH,2017-12-04,11.3500,11.6790,False,11.0000,11.4400,reg,27436 +IMH,2017-12-05,11.3000,11.4400,False,11.0220,11.2800,reg,21572 +IMH,2017-12-06,11.2800,11.3800,False,10.7700,10.9000,reg,51219 +IMH,2017-12-07,11.2800,11.3500,False,11.0300,11.2800,reg,18905 +IMH,2017-12-08,11.0700,11.4100,False,11.0000,11.4100,reg,18859 +IMH,2017-12-11,11.0400,11.4900,False,11.0100,11.1300,reg,24376 +IMH,2017-12-12,11.2500,11.5000,False,11.0600,11.1400,reg,24223 +IMH,2017-12-13,11.2900,11.4800,False,11.1300,11.3100,reg,25513 +IMH,2017-12-14,11.1000,11.5000,False,11.0100,11.2000,reg,27010 +IMH,2017-12-15,10.9500,11.6000,False,10.9000,11.0100,reg,65987 +IMH,2017-12-18,10.5500,10.9800,False,10.4700,10.9000,reg,97570 +IMH,2017-12-19,10.4000,10.5400,False,10.3501,10.5400,reg,85401 +IMH,2017-12-20,10.0300,10.4500,False,10.0000,10.4100,reg,90519 +IMH,2017-12-21,10.0600,10.1555,False,9.9800,10.0000,reg,136227 +IMH,2017-12-22,9.9900,10.3000,False,9.9800,10.1500,reg,88262 +IMH,2017-12-26,10.0000,10.0740,False,9.9300,9.9300,reg,101371 +IMH,2017-12-27,9.9900,10.2500,False,9.9200,9.9200,reg,75701 +IMH,2017-12-28,10.0700,10.1100,False,9.9500,9.9500,reg,55979 +IMH,2017-12-29,10.1600,10.2200,False,9.9850,10.1000,reg,51543 +IMH,2018-01-02,10.4200,10.7000,False,10.1900,10.1900,reg,36352 +IMH,2018-01-03,11.2100,11.3800,False,10.4700,10.4700,reg,50799 +IMH,2018-01-04,11.1500,11.3650,False,10.6200,11.1700,reg,46991 +IMH,2018-01-05,10.5900,11.1200,False,10.5400,11.1200,reg,24168 +IMH,2018-01-08,10.4400,10.8300,False,10.3300,10.8300,reg,28433 +IMH,2018-01-09,10.2000,10.5000,False,10.1500,10.4000,reg,11078 +IMH,2018-01-10,10.1500,10.2400,False,10.0500,10.1800,reg,33734 +IMH,2018-01-11,10.5600,10.6400,False,10.0700,10.1200,reg,31798 +IMH,2018-01-12,10.3900,10.6000,False,10.2600,10.6000,reg,25878 +IMH,2018-01-16,10.2400,10.4800,False,10.1800,10.3900,reg,38874 +IMH,2018-01-17,10.2500,10.2700,False,10.1300,10.2700,reg,8776 +IMH,2018-01-18,10.1500,10.2410,False,10.1100,10.1700,reg,19684 +IMH,2018-01-19,10.3300,10.3300,False,10.0600,10.1400,reg,33582 +IMH,2018-01-22,10.3800,10.5400,False,10.2700,10.2700,reg,20170 +IMH,2018-01-23,10.4400,10.5190,False,10.2801,10.3000,reg,12139 +IMH,2018-01-24,10.1100,10.4393,False,10.1000,10.4000,reg,26656 +IMH,2018-01-25,10.2500,10.3300,False,10.0600,10.2100,reg,17012 +IMH,2018-01-26,10.2000,10.2500,False,10.0600,10.2500,reg,8836 +IMH,2018-01-29,9.9500,10.0600,False,9.9000,10.0600,reg,9588 +IMH,2018-01-30,9.8600,10.1900,False,9.7700,9.9500,reg,33424 +IMH,2018-01-31,9.2000,9.8300,False,9.0300,9.8300,reg,53745 +IMH,2018-02-01,8.8500,9.3800,False,8.7700,9.1400,reg,40821 +IMH,2018-02-02,8.5000,8.8100,False,8.2800,8.8100,reg,42978 +IMH,2018-02-05,8.5400,8.7200,False,8.3200,8.4600,reg,40201 +IMH,2018-02-06,8.3600,9.4100,False,8.1600,8.5000,reg,26727 +IMH,2018-02-07,8.3100,8.4099,False,8.2000,8.3200,reg,14258 +IMH,2018-02-08,8.0600,8.6009,False,8.0300,8.3500,reg,21898 +IMH,2018-02-09,8.0000,8.2651,False,7.8434,7.9700,reg,26012 +IMH,2018-02-12,8.4300,8.4800,False,8.0000,8.0000,reg,17274 +IMH,2018-02-13,8.4400,8.4900,False,8.3100,8.3100,reg,9379 +IMH,2018-02-14,8.4200,8.6500,False,8.3000,8.3000,reg,13469 +IMH,2018-02-15,8.6500,8.7300,False,8.4210,8.5500,reg,15689 +IMH,2018-02-16,8.9700,9.0000,False,8.5500,8.5500,reg,19970 +IMH,2018-02-20,8.7900,9.0350,False,8.7900,8.8500,reg,20163 +IMH,2018-02-21,8.9900,9.0100,False,8.8206,8.8663,reg,7069 +IMH,2018-02-22,8.7100,8.9500,False,8.6100,8.9240,reg,17773 +IMH,2018-02-23,8.9300,8.9300,False,8.6200,8.6200,reg,6567 +IMH,2018-02-26,9.1800,9.2150,False,9.0000,9.0000,reg,12890 +IMH,2018-02-27,8.9800,9.2538,False,8.8000,9.1700,reg,15681 +IMH,2018-02-28,8.9000,9.1124,False,8.9000,8.9000,reg,17617 +IMH,2018-03-01,9.4300,9.5000,False,8.8800,9.1100,reg,17535 +IMH,2018-03-02,9.4000,9.4000,False,9.2500,9.2800,reg,9631 +IMH,2018-03-05,9.3700,9.5200,False,9.0400,9.0400,reg,16976 +IMH,2018-03-06,9.7100,9.9100,False,9.1800,9.4400,reg,47635 +IMH,2018-03-07,9.8000,10.4400,False,8.9700,9.7300,reg,42348 +IMH,2018-03-08,9.3800,9.8300,False,9.1925,9.8300,reg,14277 +IMH,2018-03-09,9.6100,9.6100,False,9.3000,9.5100,reg,19178 +IMH,2018-03-12,9.6000,9.7300,False,9.4100,9.7300,reg,14984 +IMH,2018-03-13,9.3300,9.6400,False,9.3300,9.6400,reg,13283 +IMH,2018-03-14,9.2800,9.3800,False,9.2100,9.3800,reg,17424 +IMH,2018-03-15,8.2200,8.5500,False,7.5100,8.3500,reg,151905 +IMH,2018-03-16,7.9400,8.1000,False,7.9400,8.0600,reg,187169 +IMH,2018-03-19,7.8100,7.9200,False,7.5110,7.9100,reg,37684 +IMH,2018-03-20,7.7800,7.9620,False,7.7800,7.8500,reg,74321 +IMH,2018-03-21,7.7200,7.9300,False,7.5200,7.8500,reg,137327 +IMH,2018-03-22,7.5200,7.8350,False,7.4500,7.7500,reg,54562 +IMH,2018-03-23,7.5000,7.6000,False,7.1791,7.5100,reg,46467 +IMH,2018-03-26,7.8100,7.8100,False,7.4600,7.5600,reg,24412 +IMH,2018-03-27,7.6800,7.7200,False,7.5100,7.7100,reg,15040 +IMH,2018-03-28,7.4900,7.7900,False,7.4200,7.7300,reg,37235 +IMH,2018-03-29,7.9000,7.9300,False,7.4800,7.4800,reg,32716 +IMH,2018-04-02,7.6400,8.0400,False,7.4100,7.8300,reg,24374 +IMH,2018-04-03,7.6600,7.9600,False,7.6200,7.6200,reg,29084 +IMH,2018-04-04,8.0600,8.1400,False,7.6800,7.6800,reg,16117 +IMH,2018-04-05,7.9100,8.0100,False,7.8750,7.9500,reg,15391 +IMH,2018-04-06,7.8900,8.0200,False,7.8600,7.8800,reg,8611 +IMH,2018-04-09,7.8100,7.9700,False,7.8000,7.8500,reg,10807 +IMH,2018-04-10,8.4800,8.5400,False,7.5100,7.5500,reg,34342 +IMH,2018-04-11,8.7000,8.7700,False,8.3800,8.4600,reg,12450 +IMH,2018-04-12,8.9100,9.0100,False,8.5000,8.5100,reg,25237 +IMH,2018-04-13,8.7500,8.9000,False,8.7100,8.9000,reg,20764 +IMH,2018-04-16,8.6100,8.8399,False,8.5050,8.7900,reg,11495 +IMH,2018-04-17,8.6400,8.7800,False,8.1200,8.7600,reg,22176 +IMH,2018-04-18,8.7700,8.9000,False,8.4900,8.4900,reg,11447 +IMH,2018-04-19,8.9400,9.0000,False,8.6800,8.6800,reg,10200 +IMH,2018-04-20,8.7400,8.8800,False,8.7400,8.7800,reg,10095 +IMH,2018-04-23,8.7100,8.9900,False,8.6500,8.8000,reg,8868 +IMH,2018-04-24,8.8000,8.9050,False,8.7300,8.8100,reg,23087 +IMH,2018-04-25,8.7200,8.8000,False,8.6673,8.8000,reg,11280 +IMH,2018-04-26,8.8800,8.9900,False,8.7800,8.8000,reg,8538 +IMH,2018-04-27,8.6600,8.9850,False,8.6500,8.9704,reg,16702 +IMH,2018-04-30,8.5600,8.8000,False,8.5000,8.7800,reg,16719 +IMH,2018-05-01,8.8300,8.8300,False,8.5000,8.5500,reg,9274 +IMH,2018-05-02,8.9400,8.9600,False,8.5350,8.6600,reg,9971 +IMH,2018-05-03,8.7700,8.8700,False,8.5400,8.8300,reg,6763 +IMH,2018-05-04,8.7700,8.9100,False,8.5000,8.5000,reg,10173 +IMH,2018-05-07,8.6400,8.8400,False,8.5400,8.8000,reg,9069 +IMH,2018-05-08,8.5200,8.7600,False,8.5000,8.5000,reg,13715 +IMH,2018-05-09,8.6300,8.8201,False,8.5000,8.8201,reg,9866 +IMH,2018-05-10,8.5900,8.8400,False,8.5900,8.6500,reg,12477 +IMH,2018-05-11,8.5600,8.8150,False,8.5000,8.8150,reg,12592 +IMH,2018-05-14,8.6200,8.8000,False,8.5310,8.5310,reg,8711 +IMH,2018-05-15,8.5000,8.7150,False,8.5000,8.6000,reg,8742 +IMH,2018-05-16,8.6700,8.7700,False,8.6000,8.6000,reg,11278 +IMH,2018-05-17,8.6600,8.8200,False,8.5800,8.6100,reg,18905 +IMH,2018-05-18,8.7300,8.7950,False,8.6304,8.7600,reg,16251 +IMH,2018-05-21,8.7700,8.8200,False,8.6900,8.7000,reg,13445 +IMH,2018-05-22,8.8700,8.9500,False,8.7410,8.7500,reg,18375 +IMH,2018-05-23,8.9500,9.0000,False,8.8640,8.9000,reg,20774 +IMH,2018-05-24,9.1100,9.1700,False,8.8100,8.8600,reg,31937 +IMH,2018-05-25,9.1600,9.2000,False,8.9100,9.0000,reg,18691 +IMH,2018-05-29,9.1900,9.2650,False,9.0400,9.0800,reg,14643 +IMH,2018-05-30,8.8500,9.3000,False,8.8000,9.0000,reg,55175 +IMH,2018-05-31,8.5100,8.9300,False,8.5100,8.8700,reg,31387 +IMH,2018-06-01,8.6000,8.7100,False,8.5400,8.6000,reg,18721 +IMH,2018-06-04,8.7400,8.9300,False,8.5500,8.5700,reg,10142 +IMH,2018-06-05,9.0100,9.0100,False,8.7300,8.8500,reg,18420 +IMH,2018-06-06,8.9100,9.1500,False,8.9100,9.0000,reg,28827 +IMH,2018-06-07,9.0500,9.0500,False,9.0500,9.0500,reg,0 diff --git a/company_library/IMI.csv b/company_library/IMI.csv index ba19adde..55a06d07 100644 --- a/company_library/IMI.csv +++ b/company_library/IMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMI,2017-06-06,0.9768,0.9800,False,0.9600,0.9800,reg,27380 -IMI,2017-06-07,0.9800,0.9800,False,0.9800,0.9800,reg,5763 -IMI,2017-06-08,0.9303,1.0400,False,0.9100,1.0400,reg,40796 IMI,2017-06-09,0.9000,0.9200,False,0.8984,0.9150,reg,55474 IMI,2017-06-12,0.9100,0.9400,False,0.9000,0.9300,reg,953 IMI,2017-06-13,0.8963,0.9100,False,0.8900,0.9100,reg,4653 @@ -249,3 +246,6 @@ IMI,2018-05-31,1.4300,1.4300,False,1.3600,1.3700,reg,11896 IMI,2018-06-01,1.4000,1.4400,False,1.3600,1.4200,reg,63062 IMI,2018-06-04,1.3400,1.4500,False,1.3300,1.4300,reg,23123 IMI,2018-06-05,1.4000,1.4000,False,1.3400,1.3600,reg,5118 +IMI,2018-06-06,1.4100,1.4890,False,1.3500,1.3900,reg,653960 +IMI,2018-06-07,1.4600,1.4900,False,1.3800,1.4300,reg,58918 +IMI,2018-06-08,1.4500,1.5000,False,1.3900,1.4900,reg,88894 diff --git a/company_library/IMKTA.csv b/company_library/IMKTA.csv index 975cba07..d8561429 100644 --- a/company_library/IMKTA.csv +++ b/company_library/IMKTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMKTA,2017-06-06,35.3922,36.4692,False,35.2943,36.3223,reg,66366 -IMKTA,2017-06-07,35.2454,36.2599,False,35.0496,35.5880,reg,60163 -IMKTA,2017-06-08,35.1475,35.6370,False,35.0496,35.4412,reg,89721 IMKTA,2017-06-09,36.1265,36.2979,False,35.0985,35.0985,reg,91385 IMKTA,2017-06-12,35.9797,37.1545,False,35.7839,36.0286,reg,56997 IMKTA,2017-06-13,35.9797,36.1265,False,34.9426,35.9307,reg,55514 @@ -249,3 +246,6 @@ IMKTA,2018-05-31,28.7000,29.7000,False,28.6100,29.7000,reg,84302 IMKTA,2018-06-01,28.8000,29.0500,False,28.6000,28.7500,reg,71050 IMKTA,2018-06-04,29.1500,29.4000,False,28.8500,28.8500,reg,88545 IMKTA,2018-06-05,28.8500,29.1000,False,28.7000,29.1000,reg,66557 +IMKTA,2018-06-06,28.4500,29.1500,False,28.3500,28.9500,reg,64231 +IMKTA,2018-06-07,28.5500,29.0500,False,28.3500,28.4500,reg,55841 +IMKTA,2018-06-08,28.8500,28.9000,False,28.2500,28.6000,reg,56113 diff --git a/company_library/IMMP.csv b/company_library/IMMP.csv index 20151648..d520a11f 100644 --- a/company_library/IMMP.csv +++ b/company_library/IMMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMP,2017-06-06,1.3700,1.3700,True,1.3700,1.3700,reg,0 -IMMP,2017-06-07,1.3700,1.3700,True,1.3700,1.3700,reg,0 -IMMP,2017-06-08,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-09,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-12,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-13,1.3700,1.3700,True,1.3700,1.3700,reg,0 @@ -249,3 +246,6 @@ IMMP,2018-05-31,2.8990,2.9200,False,2.7500,2.7500,reg,288113 IMMP,2018-06-01,2.9500,3.0600,False,2.8653,3.0600,reg,145846 IMMP,2018-06-04,2.7900,3.0513,False,2.5600,3.0500,reg,236841 IMMP,2018-06-05,2.6400,2.7899,False,2.6000,2.7700,reg,136864 +IMMP,2018-06-06,2.6000,2.7000,False,2.4500,2.5900,reg,65270 +IMMP,2018-06-07,2.6000,2.6400,False,2.4800,2.4800,reg,49031 +IMMP,2018-06-08,2.4900,2.6900,False,2.4600,2.5500,reg,28675 diff --git a/company_library/IMMR.csv b/company_library/IMMR.csv index f22551f4..f9bd06f4 100644 --- a/company_library/IMMR.csv +++ b/company_library/IMMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMR,2017-06-06,8.7100,8.7600,False,8.5700,8.6200,reg,91191 -IMMR,2017-06-07,8.7400,9.0000,False,8.6100,8.7200,reg,120497 -IMMR,2017-06-08,8.8200,8.9350,False,8.6900,8.7100,reg,118130 IMMR,2017-06-09,8.7800,8.9800,False,8.7100,8.8300,reg,137656 IMMR,2017-06-12,8.7400,8.8600,False,8.6200,8.8000,reg,139095 IMMR,2017-06-13,8.6800,8.8500,False,8.5900,8.7600,reg,82198 @@ -249,3 +246,6 @@ IMMR,2018-05-31,15.1700,15.3600,False,14.7800,14.7800,reg,1123877 IMMR,2018-06-01,15.1200,15.3146,False,14.9300,15.2300,reg,528250 IMMR,2018-06-04,15.1100,15.3300,False,15.0201,15.1500,reg,432750 IMMR,2018-06-05,15.4600,15.4900,False,15.1000,15.1100,reg,522869 +IMMR,2018-06-06,15.9400,16.0800,False,15.4104,15.5500,reg,960728 +IMMR,2018-06-07,15.9400,16.2000,False,15.6900,16.0000,reg,636328 +IMMR,2018-06-08,16.2100,16.2350,False,15.7200,15.8600,reg,576755 diff --git a/company_library/IMMU.csv b/company_library/IMMU.csv index e611cfc2..32401793 100644 --- a/company_library/IMMU.csv +++ b/company_library/IMMU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMU,2017-06-06,7.9100,8.2000,False,7.7000,8.1100,reg,1943621 -IMMU,2017-06-07,7.7700,8.0000,False,7.6700,7.9300,reg,1289168 -IMMU,2017-06-08,8.1900,8.2000,False,7.6600,7.7500,reg,2318701 IMMU,2017-06-09,8.2300,8.3900,False,8.0600,8.2500,reg,2475924 IMMU,2017-06-12,7.8500,8.4399,False,7.8000,8.2600,reg,2549824 IMMU,2017-06-13,7.5200,8.0299,False,7.4600,7.8700,reg,2231551 @@ -249,3 +246,6 @@ IMMU,2018-05-31,22.0600,22.5200,False,21.5200,21.6800,reg,2391753 IMMU,2018-06-01,22.7100,22.9600,False,22.1033,22.2700,reg,2200961 IMMU,2018-06-04,25.0400,26.0400,False,23.7500,24.0000,reg,10485664 IMMU,2018-06-05,25.1100,25.1200,False,24.5000,24.9300,reg,2551519 +IMMU,2018-06-06,25.2300,25.6100,False,24.6200,24.9200,reg,2208324 +IMMU,2018-06-07,25.4400,26.4800,False,24.9400,26.0000,reg,3041832 +IMMU,2018-06-08,24.1600,25.4300,False,24.1100,25.2000,reg,2437351 diff --git a/company_library/IMMY.csv b/company_library/IMMY.csv index 23d351cc..c736e9b6 100644 --- a/company_library/IMMY.csv +++ b/company_library/IMMY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMY,2017-06-06,3.5000,3.7500,False,3.5000,3.7400,reg,186378 -IMMY,2017-06-07,3.2900,3.6336,False,3.2600,3.5500,reg,180307 -IMMY,2017-06-08,3.3100,3.5219,False,3.2500,3.3300,reg,194492 IMMY,2017-06-09,3.2000,3.3700,False,3.2000,3.3000,reg,162705 IMMY,2017-06-12,3.2200,3.2400,False,3.1057,3.2400,reg,116642 IMMY,2017-06-13,3.1800,3.3300,False,3.1500,3.2500,reg,59056 @@ -249,3 +246,6 @@ IMMY,2018-05-31,2.2300,2.2799,False,2.2100,2.2100,reg,46366 IMMY,2018-06-01,2.2300,2.2500,False,2.2000,2.2200,reg,43655 IMMY,2018-06-04,2.1700,2.2200,False,2.1450,2.2200,reg,29560 IMMY,2018-06-05,2.2400,2.2500,False,2.1730,2.1800,reg,17464 +IMMY,2018-06-06,2.2700,2.3000,False,2.2500,2.3000,reg,38948 +IMMY,2018-06-07,2.3500,2.4000,False,2.2710,2.2800,reg,72502 +IMMY,2018-06-08,2.3800,2.4400,False,2.3600,2.3600,reg,89403 diff --git a/company_library/IMOS.csv b/company_library/IMOS.csv index 5035be16..93abcb17 100644 --- a/company_library/IMOS.csv +++ b/company_library/IMOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMOS,2017-06-06,19.5170,19.7110,False,19.4200,19.7110,reg,125276 -IMOS,2017-06-07,19.9729,20.2146,False,19.8759,19.8759,reg,118016 -IMOS,2017-06-08,20.7683,20.7877,False,20.3900,20.3900,reg,308550 IMOS,2017-06-09,20.6325,21.3309,False,20.4288,20.9235,reg,238591 IMOS,2017-06-12,21.2145,21.3212,False,20.8556,20.9817,reg,222708 IMOS,2017-06-13,20.9100,21.1500,False,20.8000,21.1000,reg,125187 @@ -249,3 +246,6 @@ IMOS,2018-05-31,14.4500,14.6800,False,14.3600,14.6300,reg,54957 IMOS,2018-06-01,14.6300,14.6300,False,14.4900,14.5000,reg,31948 IMOS,2018-06-04,14.6200,14.7350,False,14.6001,14.6600,reg,21416 IMOS,2018-06-05,14.7900,14.8700,False,14.6900,14.7200,reg,47157 +IMOS,2018-06-06,15.1400,15.1700,False,14.8900,14.8900,reg,61269 +IMOS,2018-06-07,15.1400,15.2400,False,15.0900,15.1400,reg,33155 +IMOS,2018-06-08,15.1300,15.1900,False,15.0400,15.1100,reg,67588 diff --git a/company_library/IMPV.csv b/company_library/IMPV.csv index ed463934..adeedf70 100644 --- a/company_library/IMPV.csv +++ b/company_library/IMPV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMPV,2017-06-06,50.8000,50.9000,False,49.9000,50.2000,reg,314134 -IMPV,2017-06-07,51.1500,51.7500,False,50.7000,51.2000,reg,352697 -IMPV,2017-06-08,51.2000,51.4500,False,50.2500,51.1500,reg,216116 IMPV,2017-06-09,49.1500,51.5735,False,48.4500,51.3500,reg,327645 IMPV,2017-06-12,48.6500,49.2250,False,47.1500,49.1000,reg,367336 IMPV,2017-06-13,49.4000,49.4000,False,48.6000,49.0000,reg,211439 @@ -249,3 +246,6 @@ IMPV,2018-05-31,48.5000,49.2500,False,48.3500,49.0000,reg,155643 IMPV,2018-06-01,48.4000,49.1500,False,48.3500,48.8500,reg,475176 IMPV,2018-06-04,48.1000,48.7500,False,47.9840,48.6000,reg,451508 IMPV,2018-06-05,49.0000,49.0500,False,48.2000,48.2000,reg,319383 +IMPV,2018-06-06,49.6000,49.6500,False,48.5500,49.2000,reg,253340 +IMPV,2018-06-07,48.8500,49.9000,False,47.9500,49.8000,reg,208264 +IMPV,2018-06-08,49.4000,49.4500,False,48.4500,48.8000,reg,133862 diff --git a/company_library/IMRN.csv b/company_library/IMRN.csv index 0fd45817..4ea504d3 100644 --- a/company_library/IMRN.csv +++ b/company_library/IMRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMRN,2017-06-06,9.2500,9.2500,True,9.2500,9.2500,reg,0 -IMRN,2017-06-07,9.2500,9.2500,True,9.2500,9.2500,reg,0 -IMRN,2017-06-08,9.2500,9.2500,True,9.2500,9.2500,reg,0 IMRN,2017-06-09,8.3550,9.2600,False,8.2000,9.2500,reg,185659 IMRN,2017-06-12,8.7000,8.7000,False,8.1500,8.4500,reg,39225 IMRN,2017-06-13,7.9000,8.6000,False,7.8000,8.6000,reg,46519 @@ -249,3 +246,6 @@ IMRN,2018-05-31,8.9000,9.6400,False,8.8100,8.9487,reg,31086 IMRN,2018-06-01,9.0048,9.8300,False,8.8300,8.8400,reg,14857 IMRN,2018-06-04,8.6560,8.8000,False,8.5500,8.8000,reg,1306 IMRN,2018-06-05,9.0000,9.2309,False,8.6500,9.2309,reg,5800 +IMRN,2018-06-06,9.1680,9.3000,False,9.1680,9.3000,reg,1140 +IMRN,2018-06-07,9.3900,9.5000,False,8.8400,9.4400,reg,8068 +IMRN,2018-06-08,9.3539,9.4753,False,8.8572,9.3200,reg,10148 diff --git a/company_library/IMRNW.csv b/company_library/IMRNW.csv index 290a10a7..633fa92d 100644 --- a/company_library/IMRNW.csv +++ b/company_library/IMRNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMRNW,2017-06-06,1.3100,1.3100,True,1.3100,1.3100,reg,0 -IMRNW,2017-06-07,1.3100,1.3100,True,1.3100,1.3100,reg,0 -IMRNW,2017-06-08,1.3100,1.3100,True,1.3100,1.3100,reg,0 IMRNW,2017-06-09,1.3500,1.7000,False,1.3000,1.3100,reg,158880 IMRNW,2017-06-12,1.5400,1.6100,False,1.4775,1.6000,reg,47422 IMRNW,2017-06-13,1.7500,2.6156,False,1.7100,1.7100,reg,33643 @@ -249,3 +246,6 @@ IMRNW,2018-05-31,2.9943,2.9943,False,2.9943,2.9943,reg,0 IMRNW,2018-06-01,2.9711,3.0000,False,2.8475,2.9000,reg,5700 IMRNW,2018-06-04,2.9000,2.9000,False,2.9000,2.9000,reg,701 IMRNW,2018-06-05,2.8875,2.9000,False,2.8874,2.8874,reg,1000 +IMRNW,2018-06-06,2.5000,2.5200,False,2.5000,2.5200,reg,3700 +IMRNW,2018-06-07,2.9900,3.0000,False,2.9900,3.0000,reg,501 +IMRNW,2018-06-08,2.9860,3.0000,False,2.5050,3.0000,reg,4980 diff --git a/company_library/IMTE.csv b/company_library/IMTE.csv index 6c0ccbad..a4b63ba4 100644 --- a/company_library/IMTE.csv +++ b/company_library/IMTE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMTE,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -IMTE,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -IMTE,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ IMTE,2018-05-31,15.4050,16.2590,False,15.0000,15.0500,reg,16976 IMTE,2018-06-01,15.1500,15.5609,False,14.7298,15.1600,reg,16901 IMTE,2018-06-04,14.8600,15.2000,False,14.5900,15.0001,reg,12960 IMTE,2018-06-05,14.5900,14.9400,False,14.1200,14.7600,reg,10890 +IMTE,2018-06-06,18.0250,20.7700,False,15.0788,15.1490,reg,286468 +IMTE,2018-06-07,18.1500,19.7689,False,17.3000,18.2100,reg,74089 +IMTE,2018-06-08,17.3900,18.4900,False,17.1200,17.6800,reg,54580 diff --git a/company_library/IMV.csv b/company_library/IMV.csv new file mode 100644 index 00000000..bef41713 --- /dev/null +++ b/company_library/IMV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IMV,2017-06-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-06-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-07-31,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-08-31,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-09-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-10-31,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-11-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2017-12-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-01-31,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-02-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-28,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-03-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-05,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-06,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-12,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-13,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-19,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-20,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-26,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-27,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-04-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-01,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-02,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-03,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-04,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-07,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-08,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-09,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-10,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-11,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-14,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-15,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-16,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-17,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-18,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-21,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-22,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-23,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-24,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-25,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-29,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-30,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-05-31,7.2099,7.2099,True,7.2099,7.2099,reg,0 +IMV,2018-06-01,6.8792,7.2099,False,6.7500,7.2099,reg,3726 +IMV,2018-06-04,6.3400,7.1900,False,6.3000,7.1900,reg,26800 +IMV,2018-06-05,6.2000,6.5000,False,6.0050,6.4000,reg,14197 +IMV,2018-06-06,6.1900,6.3600,False,6.1350,6.2100,reg,23889 +IMV,2018-06-07,6.0704,6.1800,False,6.0000,6.1000,reg,16724 +IMV,2018-06-08,6.0481,6.1573,False,6.0481,6.1573,reg,3149 diff --git a/company_library/INAP.csv b/company_library/INAP.csv index 575e5997..aa911010 100644 --- a/company_library/INAP.csv +++ b/company_library/INAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INAP,2017-06-06,13.7200,13.9200,False,13.3200,13.4800,reg,94897 -INAP,2017-06-07,13.7600,14.2000,False,13.6800,13.8000,reg,151757 -INAP,2017-06-08,13.4400,13.8400,False,13.0400,13.8400,reg,122748 INAP,2017-06-09,13.2000,14.1200,False,12.8800,13.5200,reg,197041 INAP,2017-06-12,12.8000,13.2804,False,12.5600,13.1200,reg,144072 INAP,2017-06-13,13.1200,13.2000,False,12.7600,12.8800,reg,88152 @@ -249,3 +246,6 @@ INAP,2018-05-31,10.8400,11.0900,False,10.7000,11.0000,reg,306502 INAP,2018-06-01,10.9200,10.9750,False,10.7500,10.8900,reg,212628 INAP,2018-06-04,11.0800,11.1000,False,10.7800,10.9800,reg,248715 INAP,2018-06-05,11.3800,11.5400,False,11.0300,11.1300,reg,236184 +INAP,2018-06-06,11.7400,11.8600,False,11.3000,11.4000,reg,270287 +INAP,2018-06-07,11.4100,11.8100,False,10.9150,11.7800,reg,333676 +INAP,2018-06-08,11.3800,11.5600,False,11.2200,11.3300,reg,152340 diff --git a/company_library/INBK.csv b/company_library/INBK.csv index 16d62f1c..1a50b194 100644 --- a/company_library/INBK.csv +++ b/company_library/INBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INBK,2017-06-06,26.7070,26.8062,False,25.5653,25.5653,reg,25772 -INBK,2017-06-07,26.6574,27.1620,False,26.3975,26.7319,reg,12801 -INBK,2017-06-08,26.8063,27.0545,False,26.3844,26.3844,reg,8717 INBK,2017-06-09,27.6502,27.8488,False,27.1538,27.1538,reg,37393 INBK,2017-06-12,28.1466,28.4941,False,27.7992,27.7992,reg,23846 INBK,2017-06-13,28.1963,28.4445,False,28.0970,28.0970,reg,8756 @@ -249,3 +246,6 @@ INBK,2018-05-31,35.3000,36.4000,False,35.0500,35.4000,reg,26327 INBK,2018-06-01,35.1000,36.3500,False,34.7000,35.5000,reg,39003 INBK,2018-06-04,35.3500,35.6000,False,34.3500,35.3000,reg,39121 INBK,2018-06-05,35.4000,35.5000,False,34.8500,35.4500,reg,26295 +INBK,2018-06-06,35.4000,35.5500,False,35.2501,35.5000,reg,23376 +INBK,2018-06-07,33.2500,33.8500,False,33.2500,33.4000,reg,625336 +INBK,2018-06-08,33.4000,33.5000,False,32.9500,33.1500,reg,126077 diff --git a/company_library/INBKL.csv b/company_library/INBKL.csv index 32c2a569..48a046c0 100644 --- a/company_library/INBKL.csv +++ b/company_library/INBKL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INBKL,2017-06-06,25.4700,25.5000,False,25.3500,25.5000,reg,3589 -INBKL,2017-06-07,25.9600,25.9600,False,25.5000,25.5000,reg,1732 -INBKL,2017-06-08,25.9600,25.9600,False,25.9600,25.9600,reg,0 INBKL,2017-06-09,25.9600,25.9600,False,25.9600,25.9600,reg,0 INBKL,2017-06-12,25.9600,25.9600,False,25.9600,25.9600,reg,0 INBKL,2017-06-13,25.9900,25.9900,False,25.6300,25.8000,reg,4450 @@ -249,3 +246,6 @@ INBKL,2018-05-31,25.4403,25.4403,False,25.4403,25.4403,reg,100 INBKL,2018-06-01,25.5000,25.5000,False,25.5000,25.5000,reg,200 INBKL,2018-06-04,25.5000,25.5000,False,25.5000,25.5000,reg,1200 INBKL,2018-06-05,25.5000,25.5000,False,25.5000,25.5000,reg,0 +INBKL,2018-06-06,25.5000,25.5000,False,25.5000,25.5000,reg,0 +INBKL,2018-06-07,25.5615,25.5615,False,25.5615,25.5615,reg,285 +INBKL,2018-06-08,25.5700,25.5700,False,25.5700,25.5700,reg,372 diff --git a/company_library/INCY.csv b/company_library/INCY.csv index 91ceedbf..55bb84c1 100644 --- a/company_library/INCY.csv +++ b/company_library/INCY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INCY,2017-06-06,122.2700,124.2800,False,121.4600,124.1500,reg,2060963 -INCY,2017-06-07,119.1500,123.3600,False,118.3400,121.5300,reg,2210609 -INCY,2017-06-08,119.7500,120.2423,False,116.2500,119.8800,reg,2026856 INCY,2017-06-09,119.0400,122.2100,False,118.2400,119.1000,reg,1410211 INCY,2017-06-12,116.4400,120.2200,False,115.2000,117.8000,reg,1802549 INCY,2017-06-13,118.5200,119.0900,False,115.6600,115.8200,reg,1199489 @@ -249,3 +246,6 @@ INCY,2018-05-31,68.2700,68.8300,False,67.3600,68.2100,reg,1407930 INCY,2018-06-01,67.9100,69.6100,False,66.5000,68.5300,reg,2120982 INCY,2018-06-04,68.0400,68.4500,False,66.9500,67.8900,reg,1278648 INCY,2018-06-05,68.4100,68.6000,False,67.2500,68.0700,reg,1297178 +INCY,2018-06-06,68.5500,69.0500,False,67.9100,68.6000,reg,1209529 +INCY,2018-06-07,69.0200,70.2000,False,68.2700,69.0400,reg,1918556 +INCY,2018-06-08,70.0100,71.4100,False,68.8350,69.1000,reg,1592931 diff --git a/company_library/INDB.csv b/company_library/INDB.csv index 93cbf499..049d465f 100644 --- a/company_library/INDB.csv +++ b/company_library/INDB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDB,2017-06-06,60.3440,60.8346,False,59.1665,60.0005,reg,61116 -INDB,2017-06-07,60.8836,61.3252,False,60.4911,60.6383,reg,60998 -INDB,2017-06-08,63.0913,64.0725,False,60.8836,60.8836,reg,78217 INDB,2017-06-09,65.4953,66.1331,False,63.1404,63.5819,reg,113398 INDB,2017-06-12,64.6612,66.4274,False,63.4838,65.5443,reg,144884 INDB,2017-06-13,65.3481,65.7406,False,64.7103,65.0047,reg,70368 @@ -249,3 +246,6 @@ INDB,2018-05-31,78.3500,78.9500,False,77.5500,78.3000,reg,115235 INDB,2018-06-01,79.7000,81.1500,False,79.1000,79.4000,reg,115433 INDB,2018-06-04,80.7000,80.8000,False,79.4500,80.0000,reg,74946 INDB,2018-06-05,81.5000,81.5500,False,80.1000,80.2500,reg,77681 +INDB,2018-06-06,82.9000,83.0500,False,81.2000,81.4500,reg,80860 +INDB,2018-06-07,82.6500,83.2500,False,82.2500,82.8500,reg,78626 +INDB,2018-06-08,82.7000,83.4000,False,80.0000,82.8500,reg,87440 diff --git a/company_library/INDU.csv b/company_library/INDU.csv index 0f5a0342..ae0c7c5c 100644 --- a/company_library/INDU.csv +++ b/company_library/INDU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDU,2017-06-06,9.8100,9.8100,True,9.8100,9.8100,reg,0 -INDU,2017-06-07,9.8100,9.8100,True,9.8100,9.8100,reg,0 -INDU,2017-06-08,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-09,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-12,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-13,9.8100,9.8100,True,9.8100,9.8100,reg,0 @@ -249,3 +246,6 @@ INDU,2018-05-31,9.8700,9.8700,False,9.8700,9.8700,reg,0 INDU,2018-06-01,9.8700,9.8700,False,9.8700,9.8700,reg,9 INDU,2018-06-04,9.8700,9.8700,False,9.8700,9.8700,reg,0 INDU,2018-06-05,9.8400,9.8400,False,9.8400,9.8400,reg,153 +INDU,2018-06-06,9.8400,9.8500,False,9.8400,9.8500,reg,151634 +INDU,2018-06-07,9.8400,9.8500,False,9.8400,9.8500,reg,25 +INDU,2018-06-08,9.8400,9.8400,False,9.8400,9.8400,reg,0 diff --git a/company_library/INDUU.csv b/company_library/INDUU.csv index a104825b..dd7c2fa2 100644 --- a/company_library/INDUU.csv +++ b/company_library/INDUU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDUU,2017-06-06,10.0200,10.0200,True,10.0200,10.0200,reg,0 -INDUU,2017-06-07,10.0200,10.0200,True,10.0200,10.0200,reg,0 -INDUU,2017-06-08,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-09,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-12,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-13,10.0200,10.0200,True,10.0200,10.0200,reg,0 @@ -249,3 +246,6 @@ INDUU,2018-05-31,10.5500,10.6000,False,10.4000,10.4000,reg,5000 INDUU,2018-06-01,10.5500,10.5500,False,10.5500,10.5500,reg,0 INDUU,2018-06-04,10.5500,10.5500,False,10.5500,10.5500,reg,0 INDUU,2018-06-05,10.5500,10.5500,False,10.5500,10.5500,reg,0 +INDUU,2018-06-06,10.5500,10.6000,False,10.4000,10.4000,reg,5000 +INDUU,2018-06-07,10.5500,10.6000,False,10.4000,10.4000,reg,5000 +INDUU,2018-06-08,10.4300,10.4300,False,10.4300,10.4300,reg,156050 diff --git a/company_library/INDUW.csv b/company_library/INDUW.csv index 22c189da..ad202272 100644 --- a/company_library/INDUW.csv +++ b/company_library/INDUW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDUW,2017-06-06,0.5000,0.5000,True,0.5000,0.5000,reg,0 -INDUW,2017-06-07,0.5000,0.5000,True,0.5000,0.5000,reg,0 -INDUW,2017-06-08,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-09,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-12,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-13,0.5000,0.5000,True,0.5000,0.5000,reg,0 @@ -249,3 +246,6 @@ INDUW,2018-05-31,0.6199,0.6200,False,0.5800,0.6200,reg,138100 INDUW,2018-06-01,0.6199,0.6199,False,0.6199,0.6199,reg,0 INDUW,2018-06-04,0.6199,0.6199,False,0.6199,0.6199,reg,0 INDUW,2018-06-05,0.6199,0.6199,False,0.6199,0.6199,reg,0 +INDUW,2018-06-06,0.6199,0.6200,False,0.5800,0.6200,reg,138100 +INDUW,2018-06-07,0.6199,0.6200,False,0.5800,0.6200,reg,138100 +INDUW,2018-06-08,0.6199,0.6199,False,0.6199,0.6199,reg,0 diff --git a/company_library/INDY.csv b/company_library/INDY.csv index 8e68f9d1..a56e75eb 100644 --- a/company_library/INDY.csv +++ b/company_library/INDY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDY,2017-06-06,34.2655,34.2755,False,34.2057,34.2655,reg,143068 -INDY,2017-06-07,34.2655,34.3453,False,34.1758,34.3453,reg,352608 -INDY,2017-06-08,34.2855,34.3253,False,34.2256,34.2954,reg,512685 INDY,2017-06-09,34.1259,34.3453,False,33.9963,34.3353,reg,262950 INDY,2017-06-12,33.9963,34.0262,False,33.9065,34.0262,reg,134522 INDY,2017-06-13,34.1458,34.1458,False,33.9963,34.0661,reg,235285 @@ -249,3 +246,6 @@ INDY,2018-05-31,35.5600,35.7000,False,35.4300,35.5400,reg,67382 INDY,2018-06-01,35.8100,35.8900,False,35.6900,35.7200,reg,46228 INDY,2018-06-04,35.4000,35.6500,False,35.3801,35.6200,reg,659064 INDY,2018-06-05,35.3300,35.3900,False,35.2878,35.3900,reg,36411 +INDY,2018-06-06,36.0600,36.0800,False,35.7000,35.7000,reg,981953 +INDY,2018-06-07,35.5300,36.0200,False,35.5000,36.0200,reg,103844 +INDY,2018-06-08,35.7800,35.8100,False,35.5600,35.7200,reg,112041 diff --git a/company_library/INF.csv b/company_library/INF.csv new file mode 100644 index 00000000..02ed1e0d --- /dev/null +++ b/company_library/INF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +INF,2017-06-08,13.0305,13.0305,False,12.7987,12.9007,reg,64505 +INF,2017-06-09,12.9285,12.9842,False,12.8914,12.8914,reg,66379 +INF,2017-06-12,12.9100,12.9749,False,12.8451,12.9749,reg,32675 +INF,2017-06-13,12.8183,12.9396,False,12.8183,12.9022,reg,74142 +INF,2017-06-14,12.6037,12.9209,False,12.6037,12.9116,reg,45056 +INF,2017-06-15,12.6783,12.7436,False,12.6225,12.6970,reg,39522 +INF,2017-06-16,12.7530,12.7716,False,12.6983,12.7250,reg,31436 +INF,2017-06-19,12.6410,12.8463,False,12.6410,12.7530,reg,29971 +INF,2017-06-20,12.3891,12.6037,False,12.2025,12.5104,reg,84175 +INF,2017-06-21,12.3518,12.4451,False,12.3145,12.3891,reg,46058 +INF,2017-06-22,12.3985,12.4731,False,12.3518,12.3611,reg,39343 +INF,2017-06-23,12.4638,12.5477,False,12.3308,12.3985,reg,46622 +INF,2017-06-26,12.5384,12.5850,False,12.4731,12.5664,reg,42726 +INF,2017-06-27,12.5571,12.6817,False,12.5571,12.6410,reg,31516 +INF,2017-06-28,12.7250,12.7623,False,12.5757,12.6597,reg,66238 +INF,2017-06-29,12.6783,12.6998,False,12.5664,12.6690,reg,76502 +INF,2017-06-30,12.8276,12.8276,False,12.6971,12.7343,reg,37480 +INF,2017-07-05,12.5477,12.7530,False,12.5477,12.7436,reg,39148 +INF,2017-07-06,12.4358,12.5850,False,12.4264,12.5571,reg,62017 +INF,2017-07-07,12.5011,12.5571,False,12.4544,12.4544,reg,31855 +INF,2017-07-10,12.5197,12.5664,False,12.4852,12.5477,reg,55679 +INF,2017-07-11,12.4544,12.5477,False,12.4358,12.5291,reg,48213 +INF,2017-07-12,12.5664,12.6224,False,12.5291,12.5291,reg,36500 +INF,2017-07-13,12.6597,12.6783,False,12.5945,12.6317,reg,32055 +INF,2017-07-14,12.8183,12.8183,False,12.6597,12.7063,reg,77389 +INF,2017-07-17,12.8649,12.8742,False,12.7716,12.7996,reg,46076 +INF,2017-07-18,12.8299,12.9134,False,12.7914,12.9134,reg,51459 +INF,2017-07-19,12.9134,12.9697,False,12.8388,12.9041,reg,108600 +INF,2017-07-20,12.9510,12.9885,False,12.8853,12.9791,reg,67124 +INF,2017-07-21,12.9050,12.9604,False,12.8665,12.9510,reg,25812 +INF,2017-07-24,12.8477,12.9509,False,12.8477,12.9228,reg,30008 +INF,2017-07-25,12.9416,12.9510,False,12.8759,12.9416,reg,33954 +INF,2017-07-26,12.9510,12.9604,False,12.9041,12.9322,reg,34659 +INF,2017-07-27,12.8947,12.9885,False,12.8571,12.9791,reg,35938 +INF,2017-07-28,12.8665,12.9416,False,12.7821,12.9041,reg,58989 +INF,2017-07-31,12.8853,12.9322,False,12.8477,12.9322,reg,44628 +INF,2017-08-01,12.9041,12.9604,False,12.8853,12.8853,reg,38672 +INF,2017-08-02,12.9310,12.9697,False,12.8665,12.8853,reg,41111 +INF,2017-08-03,12.8759,12.9777,False,12.8571,12.9322,reg,83257 +INF,2017-08-04,12.8947,12.9134,False,12.8290,12.8477,reg,45524 +INF,2017-08-07,12.8571,12.8665,False,12.8102,12.8384,reg,42526 +INF,2017-08-08,12.7539,12.8344,False,12.7164,12.8102,reg,51428 +INF,2017-08-09,12.7164,12.7164,False,12.5850,12.6788,reg,69030 +INF,2017-08-10,12.4536,12.7164,False,12.4160,12.7164,reg,100248 +INF,2017-08-11,12.6131,12.6225,False,11.9280,12.0125,reg,143720 +INF,2017-08-14,12.7164,12.7257,False,12.5474,12.5474,reg,58325 +INF,2017-08-15,12.5669,12.6818,False,12.4914,12.6708,reg,42405 +INF,2017-08-16,12.5763,12.6708,False,12.5622,12.5669,reg,39739 +INF,2017-08-17,12.4630,12.5817,False,12.4451,12.5197,reg,29106 +INF,2017-08-18,12.4914,12.5291,False,12.2836,12.5291,reg,69283 +INF,2017-08-21,12.4819,12.5291,False,12.4536,12.4630,reg,64967 +INF,2017-08-22,12.6424,12.6424,False,12.5102,12.5102,reg,41088 +INF,2017-08-23,12.7274,12.8218,False,12.6351,12.6424,reg,51915 +INF,2017-08-24,12.7935,12.7935,False,12.6141,12.7274,reg,54836 +INF,2017-08-25,12.7746,12.8029,False,12.7557,12.7746,reg,29347 +INF,2017-08-28,12.7557,12.8124,False,12.6519,12.8124,reg,43645 +INF,2017-08-29,12.7274,12.7557,False,12.6330,12.6330,reg,30335 +INF,2017-08-30,12.7463,12.7841,False,12.6519,12.7557,reg,105273 +INF,2017-08-31,12.8690,12.8690,False,12.7463,12.7463,reg,54289 +INF,2017-09-01,12.9823,12.9823,False,12.8785,12.9068,reg,35417 +INF,2017-09-05,12.9257,12.9257,False,12.8218,12.9068,reg,26773 +INF,2017-09-06,12.9257,12.9446,False,12.8596,12.9162,reg,51678 +INF,2017-09-07,13.0956,13.0956,False,12.8879,12.9446,reg,63009 +INF,2017-09-08,13.0201,13.0392,False,12.9493,13.0295,reg,40838 +INF,2017-09-11,13.0767,13.0767,False,13.0184,13.0673,reg,31487 +INF,2017-09-12,13.0201,13.0673,False,12.9351,13.0390,reg,46511 +INF,2017-09-13,12.8879,12.9634,False,12.8313,12.9351,reg,55182 +INF,2017-09-14,12.9162,12.9540,False,12.9161,12.9351,reg,15723 +INF,2017-09-15,12.9446,13.0107,False,12.8878,12.9162,reg,48174 +INF,2017-09-18,13.0579,13.0579,False,12.8974,12.9540,reg,72845 +INF,2017-09-19,13.0120,13.0214,False,12.9550,13.0120,reg,59663 +INF,2017-09-20,12.9361,13.0405,False,12.8980,13.0215,reg,86943 +INF,2017-09-21,12.8220,12.9455,False,12.7840,12.9455,reg,66434 +INF,2017-09-22,12.7840,12.8220,False,12.7840,12.8220,reg,26142 +INF,2017-09-25,12.8125,12.8315,False,12.7650,12.7650,reg,48777 +INF,2017-09-26,12.8030,12.8410,False,12.7755,12.8220,reg,47964 +INF,2017-09-27,12.7366,12.8125,False,12.6986,12.8125,reg,54869 +INF,2017-09-28,12.7366,12.7366,False,12.6226,12.7176,reg,90755 +INF,2017-09-29,12.8315,12.8315,False,12.7271,12.8315,reg,52550 +INF,2017-10-02,12.7176,12.8790,False,12.7176,12.8790,reg,22500 +INF,2017-10-03,12.6986,12.7650,False,12.6322,12.7650,reg,201553 +INF,2017-10-04,12.6891,12.6891,False,12.6226,12.6606,reg,69162 +INF,2017-10-05,12.6891,12.7271,False,12.6796,12.7271,reg,47904 +INF,2017-10-06,12.5648,12.7413,False,12.4896,12.7366,reg,139202 +INF,2017-10-09,12.5181,12.6036,False,12.4991,12.5846,reg,42975 +INF,2017-10-10,12.5846,12.6606,False,12.5276,12.5656,reg,263523 +INF,2017-10-11,12.6606,12.7081,False,12.5751,12.6226,reg,181477 +INF,2017-10-12,12.7081,12.7650,False,12.6763,12.7271,reg,115545 +INF,2017-10-13,12.7081,12.7650,False,12.6891,12.7556,reg,93244 +INF,2017-10-16,12.6511,12.6986,False,12.5941,12.6986,reg,130948 +INF,2017-10-17,12.6909,12.7387,False,12.6145,12.6145,reg,202478 +INF,2017-10-18,12.4998,12.7292,False,12.4902,12.7292,reg,59078 +INF,2017-10-19,12.4902,12.5858,False,12.4711,12.4711,reg,78885 +INF,2017-10-20,12.4138,12.5199,False,12.4042,12.4902,reg,60254 +INF,2017-10-23,12.2704,12.4386,False,12.2418,12.4042,reg,104171 +INF,2017-10-24,12.2322,12.3373,False,12.1844,12.2896,reg,78809 +INF,2017-10-25,12.0220,12.2130,False,11.9742,12.1844,reg,82488 +INF,2017-10-26,12.0315,12.1175,False,12.0124,12.0124,reg,85153 +INF,2017-10-27,12.1414,12.1844,False,12.0698,12.1367,reg,76329 +INF,2017-10-30,12.2035,12.2513,False,12.1653,12.1940,reg,73291 +INF,2017-10-31,12.2704,12.2704,False,12.1558,12.2513,reg,50944 +INF,2017-11-01,12.2322,12.3182,False,12.2227,12.2704,reg,113237 +INF,2017-11-02,12.2322,12.2609,False,12.1367,12.2513,reg,77477 +INF,2017-11-03,12.2800,12.3039,False,12.1271,12.1844,reg,72454 +INF,2017-11-06,12.4902,12.4902,False,12.2948,12.3469,reg,101988 +INF,2017-11-07,12.5858,12.5858,False,12.4329,12.4998,reg,114253 +INF,2017-11-08,12.5954,12.6145,False,12.4616,12.6145,reg,76945 +INF,2017-11-09,12.5954,12.6336,False,12.4807,12.5762,reg,140811 +INF,2017-11-10,12.5571,12.5954,False,12.4807,12.4807,reg,84893 +INF,2017-11-13,12.4807,12.5954,False,12.4233,12.5954,reg,67323 +INF,2017-11-14,12.3958,12.4823,False,12.3188,12.4439,reg,92369 +INF,2017-11-15,12.3765,12.3862,False,12.2227,12.3092,reg,45506 +INF,2017-11-16,12.3957,12.4727,False,12.3285,12.4727,reg,45016 +INF,2017-11-17,12.5785,12.6747,False,12.2900,12.3958,reg,145606 +INF,2017-11-20,12.4054,12.5689,False,12.3381,12.5689,reg,68397 +INF,2017-11-21,12.3765,12.5016,False,12.3477,12.4439,reg,59106 +INF,2017-11-22,12.4727,12.4823,False,12.3477,12.3477,reg,47576 +INF,2017-11-27,12.4631,12.6393,False,12.4246,12.5977,reg,50989 +INF,2017-11-28,12.4535,12.5823,False,12.4054,12.4919,reg,85865 +INF,2017-11-29,12.3669,12.4919,False,12.3285,12.4919,reg,111194 +INF,2017-11-30,12.5496,12.5496,False,12.3573,12.3573,reg,64895 +INF,2017-12-01,12.6170,12.6266,False,12.5400,12.5785,reg,29196 +INF,2017-12-04,12.5689,12.6650,False,12.5593,12.6554,reg,45114 +INF,2017-12-05,12.5208,12.5400,False,12.4775,12.5304,reg,45277 +INF,2017-12-06,12.4054,12.4919,False,12.3958,12.4919,reg,49464 +INF,2017-12-07,12.4439,12.5112,False,12.3092,12.3477,reg,32414 +INF,2017-12-08,12.5593,12.6170,False,12.4919,12.4919,reg,67175 +INF,2017-12-11,12.6843,12.6843,False,12.5496,12.5785,reg,34645 +INF,2017-12-12,12.6266,12.7227,False,12.5785,12.7035,reg,38763 +INF,2017-12-13,12.6458,12.6650,False,12.5643,12.5977,reg,57528 +INF,2017-12-14,12.6650,12.7227,False,12.6170,12.6843,reg,43329 +INF,2017-12-15,12.6554,12.7612,False,12.6266,12.7612,reg,44193 +INF,2017-12-18,12.5593,12.6746,False,12.5496,12.6746,reg,46641 +INF,2017-12-19,12.5415,12.6964,False,12.5222,12.6190,reg,52492 +INF,2017-12-20,12.4870,12.5899,False,12.4351,12.5512,reg,65761 +INF,2017-12-21,12.4157,12.4399,False,12.3383,12.4351,reg,62311 +INF,2017-12-22,12.4351,12.5028,False,12.3577,12.4157,reg,58710 +INF,2017-12-26,12.5222,12.5222,False,12.4351,12.4351,reg,41743 +INF,2017-12-27,12.4448,12.5415,False,12.4448,12.4641,reg,44919 +INF,2017-12-28,12.5221,12.6219,False,12.4838,12.5319,reg,89288 +INF,2017-12-29,12.5125,12.6382,False,12.4932,12.5222,reg,78609 +INF,2018-01-02,12.7061,12.7061,False,12.5706,12.5803,reg,59490 +INF,2018-01-03,12.8222,12.8222,False,12.6383,12.6577,reg,62420 +INF,2018-01-04,12.9286,12.9286,False,12.8222,12.8512,reg,36106 +INF,2018-01-05,12.9964,12.9964,False,12.8512,12.8899,reg,58306 +INF,2018-01-08,12.9964,12.9964,False,12.8512,12.8609,reg,64945 +INF,2018-01-09,12.9770,12.9867,False,12.9093,12.9480,reg,43079 +INF,2018-01-10,12.8028,12.9577,False,12.7931,12.9480,reg,68996 +INF,2018-01-11,12.8802,12.8996,False,12.7931,12.8706,reg,86159 +INF,2018-01-12,12.9189,12.9189,False,12.8260,12.8512,reg,42854 +INF,2018-01-16,13.0082,13.0277,False,12.9109,12.9109,reg,54527 +INF,2018-01-17,13.0082,13.0180,False,12.9693,13.0180,reg,67724 +INF,2018-01-18,12.9596,13.0471,False,12.8914,13.0277,reg,91598 +INF,2018-01-19,12.9985,12.9985,False,12.9109,12.9498,reg,33489 +INF,2018-01-22,13.0667,13.0959,False,12.9995,13.0374,reg,84628 +INF,2018-01-23,13.1056,13.1543,False,13.0472,13.1056,reg,47344 +INF,2018-01-24,13.0472,13.2322,False,13.0472,13.1251,reg,94808 +INF,2018-01-25,13.0959,13.2322,False,13.0959,13.1640,reg,70806 +INF,2018-01-26,13.2030,13.2711,False,13.1445,13.2711,reg,58087 +INF,2018-01-29,13.0082,13.2224,False,13.0082,13.2224,reg,155309 +INF,2018-01-30,12.7453,12.9011,False,12.7453,12.8524,reg,97185 +INF,2018-01-31,12.7453,13.0667,False,12.7453,12.8817,reg,117079 +INF,2018-02-01,13.0374,13.0569,False,12.8914,12.9303,reg,99633 +INF,2018-02-02,12.7161,12.7940,False,12.6967,12.7940,reg,73393 +INF,2018-02-05,12.4922,12.6285,False,12.2975,12.6285,reg,94256 +INF,2018-02-06,12.2682,12.3169,False,11.9469,12.2682,reg,160414 +INF,2018-02-07,12.1904,12.3782,False,12.0248,12.1806,reg,48777 +INF,2018-02-08,11.8301,12.1709,False,11.8301,12.1709,reg,60584 +INF,2018-02-09,11.6646,11.8301,False,11.3919,11.7911,reg,162804 +INF,2018-02-12,11.9372,11.9761,False,11.7035,11.7522,reg,77420 +INF,2018-02-13,11.9487,11.9977,False,11.7881,11.8310,reg,63985 +INF,2018-02-14,12.0859,12.0859,False,11.8801,11.9389,reg,42150 +INF,2018-02-15,12.1741,12.1741,False,12.0271,12.0271,reg,67172 +INF,2018-02-16,12.3309,12.3309,False,12.1790,12.2329,reg,42456 +INF,2018-02-20,12.2133,12.3407,False,12.1555,12.3407,reg,51313 +INF,2018-02-21,12.1349,12.2290,False,12.0761,12.1741,reg,127261 +INF,2018-02-22,12.0761,12.2231,False,12.0173,12.2231,reg,64560 +INF,2018-02-23,12.2623,12.2753,False,12.1447,12.1937,reg,45316 +INF,2018-02-26,12.2231,12.3015,False,12.2153,12.3015,reg,32954 +INF,2018-02-27,12.0271,12.2231,False,12.0271,12.1741,reg,61051 +INF,2018-02-28,11.7918,12.1055,False,11.7722,12.1055,reg,28792 +INF,2018-03-01,11.6742,11.8378,False,11.6253,11.7428,reg,65877 +INF,2018-03-02,11.5684,11.6252,False,11.4755,11.6154,reg,55011 +INF,2018-03-05,11.7624,11.7624,False,11.5762,11.5762,reg,44627 +INF,2018-03-06,11.7722,11.8506,False,11.7722,11.8506,reg,66464 +INF,2018-03-07,11.7526,11.8114,False,11.6840,11.7330,reg,27048 +INF,2018-03-08,11.7299,11.8114,False,11.6938,11.8114,reg,41242 +INF,2018-03-09,11.8899,11.8944,False,11.7860,11.8212,reg,30470 +INF,2018-03-12,11.9879,12.1937,False,11.8506,11.8506,reg,75938 +INF,2018-03-13,11.9698,12.1178,False,11.9402,12.0685,reg,86921 +INF,2018-03-14,11.9303,12.0290,False,11.9106,12.0290,reg,50484 +INF,2018-03-15,11.6935,12.0093,False,11.5060,11.9501,reg,118329 +INF,2018-03-16,11.7922,11.8514,False,11.6540,11.6540,reg,18381 +INF,2018-03-19,11.5850,11.7725,False,11.5652,11.7725,reg,60597 +INF,2018-03-20,11.4666,11.5948,False,11.2396,11.5751,reg,54501 +INF,2018-03-21,11.5356,11.6244,False,11.5028,11.5060,reg,49578 +INF,2018-03-22,11.4468,11.5060,False,11.4468,11.4468,reg,62953 +INF,2018-03-23,11.3284,11.5159,False,11.2988,11.5060,reg,62675 +INF,2018-03-26,11.3679,11.4072,False,11.2791,11.3383,reg,95663 +INF,2018-03-27,11.3679,11.4962,False,11.3030,11.4172,reg,58673 +INF,2018-03-28,11.3777,11.4271,False,11.3284,11.3679,reg,31794 +INF,2018-03-29,11.5554,11.5934,False,11.3679,11.3975,reg,66013 +INF,2018-04-02,11.0521,11.5652,False,11.0521,11.5652,reg,61821 +INF,2018-04-03,11.3679,11.4427,False,11.2692,11.2692,reg,114655 +INF,2018-04-04,11.2001,11.4764,False,11.2001,11.2001,reg,81229 +INF,2018-04-05,11.5060,11.5757,False,11.2791,11.2791,reg,33039 +INF,2018-04-06,11.4369,11.5899,False,11.3383,11.5060,reg,94201 +INF,2018-04-09,11.6836,11.8218,False,10.8745,11.5554,reg,204610 +INF,2018-04-10,11.7626,12.0290,False,11.7142,11.7626,reg,42409 +INF,2018-04-11,11.7725,11.8909,False,11.7478,11.7626,reg,33570 +INF,2018-04-12,11.6047,11.8613,False,11.6047,11.8119,reg,32275 +INF,2018-04-13,11.6935,11.8094,False,11.6935,11.7231,reg,40922 +INF,2018-04-16,11.9994,12.0488,False,11.7823,11.7823,reg,49921 +INF,2018-04-17,12.2296,12.2532,False,12.0408,12.1005,reg,112035 +INF,2018-04-18,12.2395,12.3588,False,12.1501,12.2892,reg,44680 +INF,2018-04-19,12.0707,12.1700,False,12.0408,12.1203,reg,32682 +INF,2018-04-20,12.1104,12.1203,False,12.0110,12.0110,reg,63191 +INF,2018-04-23,12.1601,12.1601,False,12.0607,12.1203,reg,51047 +INF,2018-04-24,12.0408,12.2693,False,11.9614,12.2693,reg,46067 +INF,2018-04-25,12.0011,12.0707,False,11.9057,11.9117,reg,33435 +INF,2018-04-26,12.1005,12.1770,False,12.0418,12.1303,reg,56347 +INF,2018-04-27,12.1631,12.2197,False,12.0905,12.0905,reg,38109 +INF,2018-04-30,12.1899,12.3190,False,12.1700,12.1700,reg,39328 +INF,2018-05-01,12.2892,12.2892,False,12.1203,12.1501,reg,32717 +INF,2018-05-02,12.2793,12.2991,False,12.2296,12.2693,reg,25513 +INF,2018-05-03,12.1899,12.2966,False,12.1899,12.2793,reg,55564 +INF,2018-05-04,12.2892,12.3288,False,12.2395,12.2395,reg,16489 +INF,2018-05-07,12.3190,12.4283,False,12.2892,12.2892,reg,29252 +INF,2018-05-08,12.3290,12.3290,False,12.1551,12.2594,reg,49973 +INF,2018-05-09,12.3318,12.3985,False,12.3066,12.3687,reg,49048 +INF,2018-05-10,12.3786,12.3886,False,12.2991,12.2991,reg,34182 +INF,2018-05-11,12.4283,12.4283,False,12.3190,12.3886,reg,29135 +INF,2018-05-14,12.4283,12.4580,False,12.3588,12.4283,reg,36455 +INF,2018-05-15,12.4200,12.4800,False,12.3200,12.4800,reg,44892 +INF,2018-05-16,12.2900,12.4200,False,12.2700,12.4200,reg,28712 +INF,2018-05-17,12.2000,12.3400,False,12.2000,12.3200,reg,31502 +INF,2018-05-18,12.2500,12.2700,False,12.2000,12.2300,reg,27923 +INF,2018-05-21,12.3600,12.3700,False,12.3200,12.3700,reg,18219 +INF,2018-05-22,12.3700,12.4000,False,12.3400,12.3600,reg,25875 +INF,2018-05-23,12.2700,12.3297,False,12.2300,12.2800,reg,36666 +INF,2018-05-24,12.2200,12.3000,False,12.2200,12.3000,reg,35397 +INF,2018-05-25,12.1500,12.2000,False,12.0600,12.0600,reg,73760 +INF,2018-05-29,12.0800,12.1500,False,12.0100,12.1400,reg,65422 +INF,2018-05-30,12.2600,12.2600,False,12.0700,12.1600,reg,50778 +INF,2018-05-31,12.2600,12.2600,False,12.1410,12.2400,reg,21553 +INF,2018-06-01,12.2500,12.2700,False,12.2100,12.2500,reg,24917 +INF,2018-06-04,12.2700,12.3749,False,12.2000,12.2000,reg,32514 +INF,2018-06-05,12.2500,12.3400,False,12.2200,12.2200,reg,65381 +INF,2018-06-06,12.0900,12.3200,False,12.0900,12.3200,reg,26292 +INF,2018-06-07,12.1400,12.2100,False,12.0700,12.0700,reg,34386 diff --git a/company_library/INFI.csv b/company_library/INFI.csv index 292ccdf5..fb47e739 100644 --- a/company_library/INFI.csv +++ b/company_library/INFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFI,2017-06-06,1.8100,1.8150,False,1.7300,1.7500,reg,184157 -INFI,2017-06-07,1.8000,1.8500,False,1.7400,1.8000,reg,226863 -INFI,2017-06-08,1.7700,1.8400,False,1.7500,1.7700,reg,197406 INFI,2017-06-09,1.7800,1.8000,False,1.7400,1.7800,reg,171784 INFI,2017-06-12,1.7200,1.8000,False,1.7100,1.7900,reg,305451 INFI,2017-06-13,1.7300,1.7800,False,1.7100,1.7200,reg,175134 @@ -249,3 +246,6 @@ INFI,2018-05-31,2.0300,2.0700,False,2.0100,2.0500,reg,508392 INFI,2018-06-01,2.0100,2.0600,False,1.9800,2.0500,reg,572183 INFI,2018-06-04,1.8500,2.0600,False,1.8000,2.0500,reg,2048044 INFI,2018-06-05,1.9400,1.9500,False,1.8400,1.8800,reg,546931 +INFI,2018-06-06,2.0000,2.0400,False,1.9010,1.9200,reg,591850 +INFI,2018-06-07,1.9600,2.0500,False,1.9500,2.0100,reg,344379 +INFI,2018-06-08,1.8800,1.9800,False,1.8600,1.9500,reg,351941 diff --git a/company_library/INFN.csv b/company_library/INFN.csv index 2071dcf9..650075ae 100644 --- a/company_library/INFN.csv +++ b/company_library/INFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFN,2017-06-06,10.6000,10.7200,False,10.3550,10.4000,reg,1725549 -INFN,2017-06-07,10.7300,10.7400,False,10.3499,10.6000,reg,2168555 -INFN,2017-06-08,11.1700,11.2300,False,10.6100,10.7400,reg,2630814 INFN,2017-06-09,10.5200,11.4650,False,10.3300,11.2000,reg,2743883 INFN,2017-06-12,10.8300,10.8850,False,10.2500,10.5000,reg,1841383 INFN,2017-06-13,10.9600,11.0600,False,10.8000,10.9100,reg,997931 @@ -249,3 +246,6 @@ INFN,2018-05-31,8.8000,9.0850,False,8.7200,8.9200,reg,1632122 INFN,2018-06-01,8.7700,8.9000,False,8.5750,8.8400,reg,2937662 INFN,2018-06-04,8.9100,8.9900,False,8.7100,8.8000,reg,1523889 INFN,2018-06-05,8.8600,9.0500,False,8.8500,8.9200,reg,2587977 +INFN,2018-06-06,9.0200,9.0400,False,8.7000,8.8400,reg,2231331 +INFN,2018-06-07,9.2700,9.3750,False,9.0000,9.0700,reg,1567900 +INFN,2018-06-08,9.2000,9.3400,False,9.0750,9.2200,reg,1187227 diff --git a/company_library/INFO.csv b/company_library/INFO.csv index e8912cea..e717aa2f 100644 --- a/company_library/INFO.csv +++ b/company_library/INFO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFO,2017-06-06,46.6300,46.8100,False,46.3600,46.8100,reg,2329005 -INFO,2017-06-07,46.6200,46.9100,False,46.3800,46.9100,reg,2336623 -INFO,2017-06-08,46.4800,47.0300,False,46.1700,46.6600,reg,3028758 INFO,2017-06-09,46.3200,46.7300,False,46.0500,46.7300,reg,2215402 INFO,2017-06-12,46.3100,46.4600,False,45.7000,46.1900,reg,3886004 INFO,2017-06-13,46.6000,46.7050,False,46.3200,46.4000,reg,2364300 @@ -249,3 +246,6 @@ INFO,2018-05-31,49.2800,49.7500,False,49.1850,49.4500,reg,2554658 INFO,2018-06-01,49.7200,49.9100,False,49.4700,49.4700,reg,1827006 INFO,2018-06-04,49.9600,50.0300,False,49.6100,49.7700,reg,1699024 INFO,2018-06-05,50.5800,50.7850,False,49.7750,50.0200,reg,1617633 +INFO,2018-06-06,51.4900,51.5100,False,50.5300,50.5300,reg,947212 +INFO,2018-06-07,51.1600,51.5200,False,50.5500,51.4300,reg,1283861 +INFO,2018-06-08,51.1400,51.1800,False,50.7200,51.0600,reg,1323120 diff --git a/company_library/INFR.csv b/company_library/INFR.csv index edbdadac..2bb6c46c 100644 --- a/company_library/INFR.csv +++ b/company_library/INFR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFR,2017-06-06,28.2406,28.2406,False,28.2406,28.2406,reg,515 -INFR,2017-06-07,28.0081,28.1637,False,27.9665,28.1627,reg,4576 -INFR,2017-06-08,27.9500,28.1540,False,27.9500,28.1540,reg,587 INFR,2017-06-09,27.9500,27.9500,False,27.9500,27.9500,reg,0 INFR,2017-06-12,27.9791,27.9985,False,27.9208,27.9985,reg,1785 INFR,2017-06-13,28.1248,28.1248,False,28.0956,28.0956,reg,374 @@ -249,3 +246,6 @@ INFR,2018-05-31,27.6174,27.6500,False,27.6174,27.6500,reg,356 INFR,2018-06-01,27.6174,27.6174,False,27.6174,27.6174,reg,0 INFR,2018-06-04,27.8000,27.8000,False,27.7800,27.7800,reg,300 INFR,2018-06-05,27.6900,27.6900,False,27.5500,27.5500,reg,1155 +INFR,2018-06-06,27.7700,27.7700,False,27.7000,27.7000,reg,1152 +INFR,2018-06-07,27.6200,27.6200,False,27.4923,27.5000,reg,1600 +INFR,2018-06-08,27.5000,27.5000,False,27.4200,27.4200,reg,236 diff --git a/company_library/INGN.csv b/company_library/INGN.csv index ea75701a..4716f14e 100644 --- a/company_library/INGN.csv +++ b/company_library/INGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INGN,2017-06-06,90.7100,91.6800,False,89.6400,90.0000,reg,137685 -INGN,2017-06-07,91.1100,92.0750,False,90.6500,91.2100,reg,240870 -INGN,2017-06-08,94.2300,94.6500,False,91.2300,91.7600,reg,303754 INGN,2017-06-09,90.8800,95.4300,False,87.8688,94.2400,reg,414044 INGN,2017-06-12,88.6100,90.9600,False,87.3480,90.7400,reg,392838 INGN,2017-06-13,91.4700,91.4900,False,89.0000,89.0000,reg,193088 @@ -249,3 +246,6 @@ INGN,2018-05-31,182.6900,184.1021,False,181.0000,181.7000,reg,173911 INGN,2018-06-01,185.4600,186.9600,False,181.8800,183.2000,reg,160100 INGN,2018-06-04,185.9200,187.9300,False,183.3900,186.0700,reg,185220 INGN,2018-06-05,191.8800,192.0000,False,185.8500,185.8500,reg,236843 +INGN,2018-06-06,191.4900,193.1400,False,189.7000,190.5800,reg,155141 +INGN,2018-06-07,181.4900,191.8200,False,179.3950,190.6100,reg,330111 +INGN,2018-06-08,181.3100,184.4100,False,180.3242,181.1200,reg,236972 diff --git a/company_library/INNT.csv b/company_library/INNT.csv index 6a732cc1..339dcf43 100644 --- a/company_library/INNT.csv +++ b/company_library/INNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INNT,2017-06-06,6.9600,6.9600,True,6.9600,6.9600,reg,0 -INNT,2017-06-07,6.9600,6.9600,True,6.9600,6.9600,reg,0 -INNT,2017-06-08,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-09,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-12,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-13,6.9600,6.9600,True,6.9600,6.9600,reg,0 @@ -249,3 +246,6 @@ INNT,2018-05-31,13.1400,14.1000,False,13.0100,13.2200,reg,106556 INNT,2018-06-01,13.2000,13.4800,False,12.3200,13.1500,reg,120550 INNT,2018-06-04,13.0700,13.3150,False,12.6600,13.2800,reg,33987 INNT,2018-06-05,12.7600,13.8800,False,12.7101,13.0400,reg,87673 +INNT,2018-06-06,12.4400,13.3327,False,12.2100,12.9700,reg,200376 +INNT,2018-06-07,11.3200,12.5000,False,11.2200,12.4600,reg,217035 +INNT,2018-06-08,11.8500,12.9027,False,11.1479,11.2400,reg,174565 diff --git a/company_library/INO.csv b/company_library/INO.csv index bf15be34..789fc231 100644 --- a/company_library/INO.csv +++ b/company_library/INO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INO,2017-06-06,7.4800,7.5400,False,7.4000,7.4600,reg,565800 -INO,2017-06-07,7.3900,7.7000,False,7.2600,7.6500,reg,1456187 -INO,2017-06-08,8.1900,8.3300,False,7.4725,7.5000,reg,5070612 INO,2017-06-09,8.1000,8.6400,False,7.9500,8.6000,reg,4695521 INO,2017-06-12,8.1800,8.1900,False,7.8800,8.1700,reg,1335167 INO,2017-06-13,8.2000,8.3000,False,8.1100,8.2000,reg,878192 @@ -249,3 +246,6 @@ INO,2018-05-31,4.7600,4.7800,False,4.6010,4.6900,reg,887525 INO,2018-06-01,4.6500,4.7800,False,4.6200,4.7800,reg,860220 INO,2018-06-04,4.6200,4.6700,False,4.5100,4.6400,reg,712710 INO,2018-06-05,4.5600,4.6852,False,4.5500,4.6200,reg,947740 +INO,2018-06-06,4.5500,4.6500,False,4.5200,4.5600,reg,619361 +INO,2018-06-07,4.4600,4.5900,False,4.4600,4.5700,reg,651667 +INO,2018-06-08,4.4400,4.5300,False,4.4300,4.4900,reg,575954 diff --git a/company_library/INOD.csv b/company_library/INOD.csv index 9eca1aa1..5bf2eced 100644 --- a/company_library/INOD.csv +++ b/company_library/INOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INOD,2017-06-06,1.7000,1.8000,False,1.6550,1.8000,reg,7853 -INOD,2017-06-07,1.6000,1.7000,False,1.6000,1.7000,reg,5539 -INOD,2017-06-08,1.6000,1.7000,False,1.6000,1.7000,reg,3364 INOD,2017-06-09,1.6500,1.7000,False,1.5000,1.6499,reg,59970 INOD,2017-06-12,1.7625,1.8000,False,1.6500,1.6510,reg,7217 INOD,2017-06-13,1.7500,1.8000,False,1.7000,1.7500,reg,10687 @@ -249,3 +246,6 @@ INOD,2018-05-31,1.2500,1.2500,False,1.1700,1.2200,reg,50672 INOD,2018-06-01,1.1900,1.2300,False,1.1800,1.2100,reg,6396 INOD,2018-06-04,1.1800,1.2200,False,1.1800,1.2200,reg,5008 INOD,2018-06-05,1.1400,1.2000,False,1.1400,1.1999,reg,6630 +INOD,2018-06-06,1.1500,1.1916,False,1.1000,1.1700,reg,84427 +INOD,2018-06-07,1.1510,1.1600,False,1.1200,1.1600,reg,36199 +INOD,2018-06-08,1.1500,1.1800,False,1.1400,1.1500,reg,7415 diff --git a/company_library/INOV.csv b/company_library/INOV.csv index eefea4be..c0c919f0 100644 --- a/company_library/INOV.csv +++ b/company_library/INOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INOV,2017-06-06,13.4500,13.4500,False,13.1500,13.4000,reg,328298 -INOV,2017-06-07,13.5500,13.6000,False,13.3500,13.4500,reg,160956 -INOV,2017-06-08,13.7000,13.7750,False,13.5500,13.5500,reg,192219 INOV,2017-06-09,13.5000,13.8500,False,13.2500,13.7000,reg,381168 INOV,2017-06-12,13.6000,13.6500,False,13.3500,13.5000,reg,241389 INOV,2017-06-13,13.5000,13.7000,False,13.4500,13.6000,reg,190866 @@ -249,3 +246,6 @@ INOV,2018-05-31,10.4000,10.5500,False,10.1500,10.3500,reg,1140021 INOV,2018-06-01,10.5000,10.6000,False,10.3250,10.5000,reg,572030 INOV,2018-06-04,10.4000,10.5750,False,10.1500,10.5000,reg,516804 INOV,2018-06-05,10.5500,10.6000,False,10.3500,10.4500,reg,519752 +INOV,2018-06-06,10.6000,10.6500,False,10.4000,10.5000,reg,262907 +INOV,2018-06-07,10.3500,10.6500,False,10.2000,10.6500,reg,380712 +INOV,2018-06-08,10.5000,10.6500,False,10.3500,10.3500,reg,876879 diff --git a/company_library/INPX.csv b/company_library/INPX.csv index 26a1bf28..0035190b 100644 --- a/company_library/INPX.csv +++ b/company_library/INPX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INPX,2017-06-06,53.7000,56.1000,False,52.8000,56.1000,reg,1807 -INPX,2017-06-07,51.9000,54.9000,False,49.8000,54.9000,reg,931 -INPX,2017-06-08,46.5000,51.0000,False,39.3000,49.8000,reg,2959 INPX,2017-06-09,43.2000,49.8000,False,42.9000,46.6590,reg,2732 INPX,2017-06-12,42.6000,46.5000,False,40.5000,42.0000,reg,2555 INPX,2017-06-13,46.5000,50.7000,False,42.6000,42.6000,reg,2664 @@ -249,3 +246,6 @@ INPX,2018-05-31,0.3485,0.3600,False,0.3457,0.3600,reg,493273 INPX,2018-06-01,0.3547,0.3570,False,0.3420,0.3550,reg,494791 INPX,2018-06-04,0.3451,0.3600,False,0.3422,0.3600,reg,367057 INPX,2018-06-05,0.3549,0.3789,False,0.3450,0.3600,reg,1457369 +INPX,2018-06-06,0.3560,0.3700,False,0.3512,0.3700,reg,629123 +INPX,2018-06-07,0.3510,0.3600,False,0.3481,0.3546,reg,460835 +INPX,2018-06-08,0.3460,0.3600,False,0.3420,0.3600,reg,447072 diff --git a/company_library/INS.csv b/company_library/INS.csv new file mode 100644 index 00000000..d8450473 --- /dev/null +++ b/company_library/INS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +INS,2017-06-08,3.8800,3.8800,False,3.8800,3.8800,reg,124 +INS,2017-06-09,3.8400,3.8720,False,3.8400,3.8595,reg,1145 +INS,2017-06-12,3.6845,3.7728,False,3.6845,3.7728,reg,3165 +INS,2017-06-13,3.8300,3.8300,False,3.8300,3.8300,reg,210 +INS,2017-06-14,3.7500,3.7500,False,3.7500,3.7500,reg,258 +INS,2017-06-15,3.7500,3.7500,False,3.7500,3.7500,reg,38 +INS,2017-06-16,3.7500,3.7500,False,3.7500,3.7500,reg,56 +INS,2017-06-19,3.7500,3.7500,False,3.7500,3.7500,reg,6 +INS,2017-06-20,3.7500,3.7500,False,3.7500,3.7500,reg,19 +INS,2017-06-21,3.6500,3.7300,False,3.5123,3.7300,reg,5008 +INS,2017-06-22,3.7019,3.7019,False,3.7019,3.7019,reg,215 +INS,2017-06-23,3.5500,3.5700,False,3.5500,3.5700,reg,409 +INS,2017-06-26,3.5814,3.5814,False,3.5814,3.5814,reg,511 +INS,2017-06-27,3.5500,3.6502,False,3.2956,3.6200,reg,6298 +INS,2017-06-28,3.6300,3.7000,False,3.4801,3.6362,reg,7686 +INS,2017-06-29,3.6300,3.6300,False,3.6300,3.6300,reg,33 +INS,2017-06-30,3.5000,3.5500,False,3.4553,3.4553,reg,4644 +INS,2017-07-05,4.1200,4.1800,False,3.8200,4.0100,reg,7788 +INS,2017-07-06,3.9600,3.9600,False,3.6465,3.8100,reg,2546 +INS,2017-07-07,4.0000,4.0000,False,3.6053,3.9700,reg,6928 +INS,2017-07-10,3.7700,3.9547,False,3.7200,3.9100,reg,5846 +INS,2017-07-11,3.7600,3.8700,False,3.5453,3.6000,reg,6764 +INS,2017-07-12,3.8077,3.9803,False,3.6200,3.9600,reg,6239 +INS,2017-07-13,3.7500,3.9525,False,3.6123,3.7200,reg,8972 +INS,2017-07-14,3.7700,3.8170,False,3.6400,3.6500,reg,13012 +INS,2017-07-17,3.6911,3.9200,False,3.6800,3.9200,reg,5139 +INS,2017-07-18,3.6800,3.7700,False,3.5700,3.6900,reg,8358 +INS,2017-07-19,3.6700,3.9500,False,3.6398,3.9100,reg,10523 +INS,2017-07-20,3.5800,3.7525,False,3.5700,3.7500,reg,4677 +INS,2017-07-21,3.6200,3.6200,False,3.5900,3.5900,reg,420 +INS,2017-07-24,3.7500,3.7900,False,3.5000,3.7000,reg,1970 +INS,2017-07-25,3.9400,3.9900,False,3.5600,3.5700,reg,2991 +INS,2017-07-26,3.6300,3.6300,False,3.6300,3.6300,reg,139 +INS,2017-07-27,3.7000,3.7000,False,3.6000,3.6000,reg,2838 +INS,2017-07-28,3.6500,3.8600,False,3.6500,3.6900,reg,4639 +INS,2017-07-31,3.6500,3.6500,False,3.6100,3.6100,reg,4811 +INS,2017-08-01,3.7200,3.7200,False,3.6300,3.6300,reg,4578 +INS,2017-08-02,3.7900,3.9146,False,3.6600,3.9146,reg,11103 +INS,2017-08-03,3.8701,3.9800,False,3.8701,3.9800,reg,3860 +INS,2017-08-04,3.8701,3.8701,False,3.8701,3.8701,reg,168 +INS,2017-08-07,3.7100,4.0000,False,3.6100,3.7300,reg,5993 +INS,2017-08-08,3.8000,3.8958,False,3.6100,3.8900,reg,5980 +INS,2017-08-09,3.7000,3.7000,False,3.6700,3.6700,reg,2278 +INS,2017-08-10,4.1500,4.1500,False,3.7375,3.8116,reg,9003 +INS,2017-08-11,4.0651,4.2300,False,4.0651,4.2300,reg,1722 +INS,2017-08-14,4.2500,4.2500,False,4.2500,4.2500,reg,316 +INS,2017-08-15,4.2500,4.2500,False,4.2500,4.2500,reg,38 +INS,2017-08-16,4.0223,4.0890,False,4.0223,4.0401,reg,695 +INS,2017-08-17,4.0223,4.0223,False,4.0223,4.0223,reg,72 +INS,2017-08-18,4.0200,4.0200,False,4.0200,4.0200,reg,209 +INS,2017-08-21,3.8756,4.0800,False,3.8756,4.0800,reg,915 +INS,2017-08-22,3.8756,3.8756,False,3.8756,3.8756,reg,34 +INS,2017-08-23,3.8756,3.8756,False,3.8756,3.8756,reg,97 +INS,2017-08-24,3.8756,3.8756,False,3.8756,3.8756,reg,22 +INS,2017-08-25,4.0000,4.0000,False,4.0000,4.0000,reg,263 +INS,2017-08-28,3.9900,4.0000,False,3.8786,4.0000,reg,668 +INS,2017-08-29,3.9900,3.9900,False,3.9900,3.9900,reg,60 +INS,2017-08-30,4.0000,4.0000,False,4.0000,4.0000,reg,292 +INS,2017-08-31,4.2000,4.2000,False,4.0000,4.0000,reg,1225 +INS,2017-09-01,4.1000,4.1000,False,4.1000,4.1000,reg,879 +INS,2017-09-05,3.9200,4.2000,False,3.9200,4.2000,reg,367 +INS,2017-09-06,3.8400,3.8500,False,3.8400,3.8500,reg,589 +INS,2017-09-07,3.8400,3.8400,False,3.8400,3.8400,reg,154 +INS,2017-09-08,3.8400,3.8400,False,3.8400,3.8400,reg,109 +INS,2017-09-11,4.1500,4.1500,False,3.9240,3.9290,reg,6869 +INS,2017-09-12,4.4500,4.5900,False,4.1600,4.1700,reg,10270 +INS,2017-09-13,4.1600,4.7000,False,3.9600,4.3000,reg,10175 +INS,2017-09-14,4.2300,4.4500,False,4.0400,4.4500,reg,15450 +INS,2017-09-15,4.1800,4.5406,False,4.1800,4.2700,reg,13643 +INS,2017-09-18,4.3800,4.3800,False,4.1800,4.1800,reg,10048 +INS,2017-09-19,4.2400,4.4680,False,4.2400,4.4000,reg,10166 +INS,2017-09-20,4.3500,4.4400,False,4.3200,4.3800,reg,2877 +INS,2017-09-21,4.3400,4.3400,False,4.3400,4.3400,reg,347 +INS,2017-09-22,4.3400,4.3400,False,4.0919,4.2100,reg,3583 +INS,2017-09-25,4.1948,4.3250,False,4.1301,4.2300,reg,2930 +INS,2017-09-26,3.9000,3.9350,False,3.7972,3.9350,reg,9947 +INS,2017-09-27,3.8600,4.1240,False,3.6500,3.9000,reg,19421 +INS,2017-09-28,3.8600,3.8600,False,3.8600,3.8600,reg,141 +INS,2017-09-29,3.8210,3.8800,False,3.6200,3.6200,reg,2322 +INS,2017-10-02,3.8500,3.9900,False,3.6900,3.6900,reg,3445 +INS,2017-10-03,3.7800,3.9500,False,3.7800,3.9000,reg,3931 +INS,2017-10-04,3.9900,3.9900,False,3.8370,3.8500,reg,9198 +INS,2017-10-05,3.9900,4.0900,False,3.9800,4.0900,reg,4577 +INS,2017-10-06,4.2000,4.2000,False,3.9700,3.9900,reg,4323 +INS,2017-10-09,4.1800,4.3880,False,4.1500,4.1500,reg,16574 +INS,2017-10-10,4.1601,4.3800,False,3.8000,4.3800,reg,3578 +INS,2017-10-11,4.2800,4.3900,False,4.2400,4.3900,reg,3242 +INS,2017-10-12,4.4000,4.4000,False,4.4000,4.4000,reg,231 +INS,2017-10-13,4.0500,4.3000,False,4.0300,4.3000,reg,8487 +INS,2017-10-16,4.0600,4.1700,False,4.0050,4.1700,reg,3147 +INS,2017-10-17,3.9000,4.0300,False,3.8200,3.9500,reg,10764 +INS,2017-10-18,3.8700,3.9400,False,3.8200,3.8200,reg,11994 +INS,2017-10-19,3.7700,3.7700,False,3.7700,3.7700,reg,518 +INS,2017-10-20,3.9033,3.9033,False,3.8500,3.8500,reg,880 +INS,2017-10-23,3.8500,3.9800,False,3.8500,3.9000,reg,1816 +INS,2017-10-24,3.8500,3.8500,False,3.8500,3.8500,reg,198 +INS,2017-10-25,3.8500,3.8500,False,3.8500,3.8500,reg,79 +INS,2017-10-26,3.8500,3.8500,False,3.8500,3.8500,reg,991 +INS,2017-10-27,3.9000,4.0000,False,3.9000,3.9200,reg,1409 +INS,2017-10-30,3.8500,3.9000,False,3.8500,3.9000,reg,10153 +INS,2017-10-31,3.8510,3.9800,False,3.8100,3.9800,reg,8423 +INS,2017-11-01,3.8892,3.8910,False,3.8200,3.8910,reg,2959 +INS,2017-11-02,3.8825,3.8900,False,3.8800,3.8900,reg,2453 +INS,2017-11-03,4.0499,4.0500,False,3.8500,3.8900,reg,4787 +INS,2017-11-06,4.0500,4.0700,False,4.0500,4.0700,reg,461 +INS,2017-11-07,4.1000,4.1000,False,3.9516,3.9516,reg,5878 +INS,2017-11-08,4.2000,4.2000,False,3.9993,3.9993,reg,3659 +INS,2017-11-09,4.2000,4.2000,False,4.2000,4.2000,reg,136 +INS,2017-11-10,3.9800,4.2000,False,3.9800,4.2000,reg,5057 +INS,2017-11-13,3.9527,4.0900,False,3.9500,3.9500,reg,1526 +INS,2017-11-14,3.8187,3.8187,False,3.8187,3.8187,reg,675 +INS,2017-11-15,3.9123,3.9200,False,3.9123,3.9200,reg,749 +INS,2017-11-16,3.7701,3.9100,False,3.7701,3.9099,reg,1865 +INS,2017-11-17,3.8510,3.8510,False,3.8000,3.8000,reg,478 +INS,2017-11-20,3.8510,3.8510,False,3.8510,3.8510,reg,206 +INS,2017-11-21,4.0400,4.0400,False,3.9000,3.9000,reg,4976 +INS,2017-11-22,3.9200,4.0000,False,3.9200,4.0000,reg,2423 +INS,2017-11-27,3.8616,3.8616,False,3.8616,3.8616,reg,458 +INS,2017-11-28,3.8600,3.8600,False,3.8600,3.8600,reg,161 +INS,2017-11-29,3.8800,3.8800,False,3.8800,3.8800,reg,243 +INS,2017-11-30,3.8692,3.9000,False,3.8092,3.8092,reg,902 +INS,2017-12-01,4.1400,4.1400,False,3.8700,3.8700,reg,3593 +INS,2017-12-04,4.1900,4.2000,False,4.0200,4.0200,reg,940 +INS,2017-12-05,4.3300,4.4195,False,4.1000,4.3500,reg,1134 +INS,2017-12-06,4.1000,4.2800,False,4.1000,4.2056,reg,459 +INS,2017-12-07,4.2843,4.2843,False,4.2843,4.2843,reg,891 +INS,2017-12-08,4.2400,4.2400,False,4.0500,4.0500,reg,3183 +INS,2017-12-11,4.2400,4.2400,False,4.2400,4.2400,reg,275 +INS,2017-12-12,4.0500,4.0500,False,4.0500,4.0500,reg,127 +INS,2017-12-13,4.1500,4.1583,False,4.1500,4.1583,reg,896 +INS,2017-12-14,4.2431,4.2900,False,4.2001,4.2001,reg,2708 +INS,2017-12-15,4.2019,4.2775,False,4.2019,4.2775,reg,1291 +INS,2017-12-18,4.3000,4.3000,False,4.2000,4.2100,reg,2510 +INS,2017-12-19,4.2700,4.2700,False,4.2700,4.2700,reg,302 +INS,2017-12-20,4.4500,4.4600,False,4.3300,4.3300,reg,3420 +INS,2017-12-21,4.4500,4.4500,False,4.4500,4.4500,reg,601 +INS,2017-12-22,4.6000,4.6000,False,4.3200,4.3200,reg,1624 +INS,2017-12-26,4.4201,4.4300,False,4.3900,4.4300,reg,1601 +INS,2017-12-27,4.5200,4.5200,False,4.5165,4.5165,reg,354 +INS,2017-12-28,4.5200,4.5200,False,4.5200,4.5200,reg,384 +INS,2017-12-29,4.5600,4.5955,False,4.5200,4.5950,reg,939 +INS,2018-01-02,4.4200,4.7500,False,4.4200,4.7500,reg,2668 +INS,2018-01-03,4.3617,4.3617,False,4.0600,4.0600,reg,8157 +INS,2018-01-04,4.3600,4.3900,False,4.2936,4.3800,reg,2795 +INS,2018-01-05,4.4000,4.4000,False,4.3600,4.3825,reg,2730 +INS,2018-01-08,4.8252,4.9000,False,4.6000,4.8500,reg,10519 +INS,2018-01-09,4.9000,4.9000,False,4.9000,4.9000,reg,299 +INS,2018-01-10,4.9000,4.9500,False,4.8200,4.9500,reg,5716 +INS,2018-01-11,5.0336,5.0336,False,4.9500,4.9500,reg,831 +INS,2018-01-12,4.9100,5.0902,False,4.9000,4.9745,reg,5733 +INS,2018-01-16,5.0000,5.0000,False,4.8500,4.9800,reg,781 +INS,2018-01-17,4.9068,5.1500,False,4.9068,5.1500,reg,1766 +INS,2018-01-18,4.8600,4.9146,False,4.8600,4.9146,reg,2183 +INS,2018-01-19,4.7900,4.9114,False,4.7500,4.9114,reg,7716 +INS,2018-01-22,4.7900,4.7900,False,4.7900,4.7900,reg,352 +INS,2018-01-23,4.8642,4.9900,False,4.8400,4.8401,reg,2183 +INS,2018-01-24,4.7700,4.7700,False,4.7686,4.7686,reg,762 +INS,2018-01-25,4.8200,4.8499,False,4.8200,4.8499,reg,1798 +INS,2018-01-26,4.8000,4.8300,False,4.7937,4.7960,reg,8045 +INS,2018-01-29,4.9450,4.9499,False,4.9450,4.9450,reg,637 +INS,2018-01-30,4.9450,4.9450,False,4.9450,4.9450,reg,321 +INS,2018-01-31,4.9450,4.9450,False,4.9450,4.9450,reg,421 +INS,2018-02-01,4.9450,4.9450,False,4.9450,4.9450,reg,222 +INS,2018-02-02,4.7600,4.7600,False,4.6100,4.6100,reg,2976 +INS,2018-02-05,4.6612,4.7600,False,4.6100,4.7600,reg,4175 +INS,2018-02-06,4.5600,4.5600,False,4.4100,4.4600,reg,1947 +INS,2018-02-07,4.5600,4.5600,False,4.5600,4.5600,reg,16 +INS,2018-02-08,4.5600,4.5600,False,4.5600,4.5600,reg,83 +INS,2018-02-09,4.4100,4.5400,False,4.2600,4.5400,reg,3240 +INS,2018-02-12,4.4700,4.4700,False,4.3173,4.3173,reg,1213 +INS,2018-02-13,4.6199,4.6200,False,4.6000,4.6200,reg,2568 +INS,2018-02-14,4.6199,4.6199,False,4.6199,4.6199,reg,130 +INS,2018-02-15,4.6199,4.6199,False,4.6199,4.6199,reg,76 +INS,2018-02-16,4.7000,4.7000,False,4.7000,4.7000,reg,314 +INS,2018-02-20,4.7000,4.7000,False,4.7000,4.7000,reg,13 +INS,2018-02-21,4.8000,4.8000,False,4.8000,4.8000,reg,221 +INS,2018-02-22,4.8000,4.8000,False,4.8000,4.8000,reg,24 +INS,2018-02-23,4.7817,4.7817,False,4.7817,4.7817,reg,132 +INS,2018-02-26,4.7700,4.7900,False,4.7700,4.7900,reg,203 +INS,2018-02-27,4.7700,4.7700,False,4.7700,4.7700,reg,92 +INS,2018-02-28,4.9346,5.1500,False,4.9346,5.1500,reg,5860 +INS,2018-03-01,5.0300,5.0300,False,5.0300,5.0300,reg,146 +INS,2018-03-02,4.8854,4.8854,False,4.8854,4.8854,reg,358 +INS,2018-03-05,5.1000,5.1500,False,5.0100,5.0100,reg,3514 +INS,2018-03-06,4.9900,5.1500,False,4.9900,5.1500,reg,830 +INS,2018-03-07,4.9200,5.1000,False,4.9200,5.0000,reg,2960 +INS,2018-03-08,5.0000,5.0000,False,5.0000,5.0000,reg,285 +INS,2018-03-09,5.0100,5.0100,False,5.0000,5.0000,reg,234 +INS,2018-03-12,5.0400,5.0999,False,5.0400,5.0999,reg,536 +INS,2018-03-13,5.0001,5.0799,False,5.0001,5.0799,reg,889 +INS,2018-03-14,5.0700,5.1000,False,5.0000,5.0000,reg,3595 +INS,2018-03-15,4.8060,4.8900,False,4.7892,4.8900,reg,1579 +INS,2018-03-16,4.7195,4.7195,False,4.7195,4.7195,reg,311 +INS,2018-03-19,4.8359,4.8359,False,4.8359,4.8359,reg,717 +INS,2018-03-20,5.0000,5.0000,False,4.9500,4.9997,reg,1815 +INS,2018-03-21,5.0000,5.0000,False,4.9965,4.9965,reg,434 +INS,2018-03-22,5.0570,5.1000,False,4.9700,5.0200,reg,7965 +INS,2018-03-23,5.1500,5.1500,False,5.0446,5.0539,reg,3884 +INS,2018-03-26,5.1180,5.1500,False,5.1180,5.1500,reg,1589 +INS,2018-03-27,5.0600,5.0600,False,4.9010,5.0000,reg,3619 +INS,2018-03-28,5.0711,5.1500,False,5.0711,5.1182,reg,1431 +INS,2018-03-29,5.1100,5.1100,False,5.0900,5.0900,reg,1593 +INS,2018-04-02,4.9300,5.0839,False,4.9300,5.0839,reg,2292 +INS,2018-04-03,4.8900,5.0600,False,4.8900,5.0600,reg,550 +INS,2018-04-04,4.9500,4.9500,False,4.9500,4.9500,reg,222 +INS,2018-04-05,4.9993,4.9993,False,4.9993,4.9993,reg,527 +INS,2018-04-06,4.9993,4.9993,False,4.9993,4.9993,reg,86 +INS,2018-04-09,5.0300,5.0300,False,4.9500,4.9500,reg,2805 +INS,2018-04-10,4.8900,5.0480,False,4.6944,5.0300,reg,7234 +INS,2018-04-11,5.0836,5.1300,False,5.0836,5.1300,reg,1054 +INS,2018-04-12,5.2162,5.2162,False,4.9935,4.9944,reg,4898 +INS,2018-04-13,5.1739,5.1739,False,5.0300,5.0600,reg,5071 +INS,2018-04-16,5.1700,5.1700,False,5.1700,5.1700,reg,309 +INS,2018-04-17,5.1020,5.1020,False,4.9599,5.0000,reg,1883 +INS,2018-04-18,5.1400,5.1400,False,5.1000,5.1100,reg,3383 +INS,2018-04-19,5.1100,5.1900,False,5.0800,5.0800,reg,2945 +INS,2018-04-20,5.2300,5.2492,False,5.2300,5.2492,reg,952 +INS,2018-04-23,5.2000,5.3300,False,5.2000,5.2500,reg,7763 +INS,2018-04-24,5.2000,5.2000,False,5.2000,5.2000,reg,309 +INS,2018-04-25,5.2093,5.2352,False,5.2000,5.2352,reg,2163 +INS,2018-04-26,5.0200,5.2889,False,5.0200,5.2800,reg,1817 +INS,2018-04-27,5.1500,5.1699,False,5.1500,5.1699,reg,1017 +INS,2018-04-30,5.3200,5.3900,False,5.1500,5.1500,reg,20317 +INS,2018-05-01,5.4100,5.4100,False,5.2800,5.3500,reg,23329 +INS,2018-05-02,5.4450,5.4500,False,5.1400,5.2983,reg,26942 +INS,2018-05-03,5.4620,5.4900,False,5.4008,5.4738,reg,3082 +INS,2018-05-04,5.4000,5.4000,False,5.3700,5.4000,reg,3531 +INS,2018-05-07,5.4000,5.5000,False,5.4000,5.4900,reg,2607 +INS,2018-05-08,5.4000,5.4000,False,5.3200,5.3992,reg,1405 +INS,2018-05-09,6.0800,6.2546,False,5.4500,5.4500,reg,21876 +INS,2018-05-10,7.2608,7.6530,False,6.1100,6.3800,reg,100829 +INS,2018-05-11,7.3672,7.9700,False,7.2571,7.4900,reg,62180 +INS,2018-05-14,7.4895,8.2400,False,7.2000,8.0900,reg,23185 +INS,2018-05-15,7.4300,7.5000,False,6.7100,7.3300,reg,36229 +INS,2018-05-16,6.7000,7.3500,False,6.7000,7.3500,reg,34161 +INS,2018-05-17,7.1501,7.2300,False,6.5200,6.5200,reg,15562 +INS,2018-05-18,6.8990,7.0700,False,6.7600,7.0600,reg,3732 +INS,2018-05-21,7.0600,7.1500,False,6.8201,7.1500,reg,4506 +INS,2018-05-22,7.4111,7.5000,False,7.0600,7.0600,reg,38782 +INS,2018-05-23,7.6390,8.6100,False,7.4010,8.1500,reg,30410 +INS,2018-05-24,7.8010,8.1400,False,7.6150,7.6500,reg,9551 +INS,2018-05-25,8.1000,8.1800,False,7.7500,7.8702,reg,11547 +INS,2018-05-29,8.4200,8.4400,False,8.1097,8.2490,reg,49089 +INS,2018-05-30,8.2700,8.8244,False,8.2700,8.4200,reg,20485 +INS,2018-05-31,8.3814,8.3814,False,8.2600,8.3301,reg,13529 +INS,2018-06-01,8.1800,8.4300,False,8.0200,8.0200,reg,27068 +INS,2018-06-04,8.0100,8.2970,False,7.9300,8.2530,reg,13392 +INS,2018-06-05,8.0000,8.0700,False,7.7800,8.0501,reg,27683 +INS,2018-06-06,8.0000,8.1999,False,8.0000,8.1100,reg,6315 +INS,2018-06-07,8.1200,8.1500,False,8.0730,8.1400,reg,7567 diff --git a/company_library/INSE.csv b/company_library/INSE.csv index bf1355b1..1d17689f 100644 --- a/company_library/INSE.csv +++ b/company_library/INSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSE,2017-06-06,11.6500,12.1000,False,11.1000,11.8500,reg,11423 -INSE,2017-06-07,12.4500,12.7000,False,12.0500,12.0500,reg,11898 -INSE,2017-06-08,12.9000,13.0000,False,12.3500,12.3500,reg,24960 INSE,2017-06-09,13.0000,13.3000,False,12.7500,12.8000,reg,28553 INSE,2017-06-12,11.2000,12.8000,False,11.1500,12.8000,reg,24179 INSE,2017-06-13,11.2500,11.9000,False,11.1750,11.3500,reg,11316 @@ -249,3 +246,6 @@ INSE,2018-05-31,6.5500,6.7250,False,6.5500,6.7000,reg,82131 INSE,2018-06-01,6.6000,6.7000,False,6.5000,6.5500,reg,27706 INSE,2018-06-04,5.9500,6.7000,False,5.8000,6.7000,reg,229152 INSE,2018-06-05,5.9500,6.0500,False,5.8750,5.9000,reg,107628 +INSE,2018-06-06,5.8000,6.0000,False,5.8000,5.9500,reg,41822 +INSE,2018-06-07,5.6500,5.8500,False,5.6000,5.8500,reg,49583 +INSE,2018-06-08,5.7000,5.8500,False,5.6500,5.7000,reg,57597 diff --git a/company_library/INSG.csv b/company_library/INSG.csv index d8b6d4ba..1a3ce313 100644 --- a/company_library/INSG.csv +++ b/company_library/INSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSG,2017-06-06,0.9400,1.0285,False,0.9030,0.9829,reg,240179 -INSG,2017-06-07,0.9800,1.0100,False,0.9400,0.9400,reg,140919 -INSG,2017-06-08,1.1300,1.2899,False,1.0600,1.2500,reg,1136905 INSG,2017-06-09,1.0200,1.1200,False,0.9900,1.1100,reg,399602 INSG,2017-06-12,0.9800,1.0600,False,0.9700,1.0000,reg,197166 INSG,2017-06-13,0.9963,1.0099,False,0.9510,0.9800,reg,166455 @@ -249,3 +246,6 @@ INSG,2018-05-31,1.8300,1.8500,False,1.8200,1.8200,reg,25140 INSG,2018-06-01,1.8100,1.8800,False,1.7900,1.8300,reg,106858 INSG,2018-06-04,1.8500,1.8728,False,1.7800,1.8300,reg,320111 INSG,2018-06-05,1.9300,1.9700,False,1.8500,1.8500,reg,221645 +INSG,2018-06-06,2.0000,2.0300,False,1.9100,1.9900,reg,300431 +INSG,2018-06-07,1.9800,2.0800,False,1.9600,2.0000,reg,238749 +INSG,2018-06-08,1.9500,1.9800,False,1.9400,1.9750,reg,123668 diff --git a/company_library/INSM.csv b/company_library/INSM.csv index 992f8e37..43c06fd0 100644 --- a/company_library/INSM.csv +++ b/company_library/INSM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSM,2017-06-06,15.1900,15.7100,False,15.1650,15.3300,reg,265781 -INSM,2017-06-07,15.2500,15.3135,False,14.8300,15.2600,reg,247754 -INSM,2017-06-08,15.7800,15.8600,False,14.6100,15.2300,reg,200505 INSM,2017-06-09,15.6800,16.1100,False,15.5000,15.9400,reg,233171 INSM,2017-06-12,15.1800,15.8800,False,15.0900,15.7100,reg,312048 INSM,2017-06-13,15.7900,15.9400,False,15.2900,15.2900,reg,257576 @@ -249,3 +246,6 @@ INSM,2018-05-31,27.8600,28.5290,False,27.4500,28.0400,reg,549144 INSM,2018-06-01,28.5100,29.1000,False,27.9700,28.0600,reg,628305 INSM,2018-06-04,27.8800,28.9000,False,27.6800,28.8300,reg,645495 INSM,2018-06-05,28.7500,28.7900,False,27.7800,27.8800,reg,680230 +INSM,2018-06-06,29.7200,29.7500,False,28.4500,28.9400,reg,504262 +INSM,2018-06-07,28.5000,29.7000,False,28.3300,29.6400,reg,330938 +INSM,2018-06-08,28.2100,28.6650,False,28.0400,28.3700,reg,365224 diff --git a/company_library/INSY.csv b/company_library/INSY.csv index b19947c8..b9e88f7f 100644 --- a/company_library/INSY.csv +++ b/company_library/INSY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSY,2017-06-06,12.5500,13.1100,False,12.5000,12.8000,reg,683917 -INSY,2017-06-07,12.0900,12.6321,False,12.0310,12.4700,reg,669493 -INSY,2017-06-08,12.0000,12.1396,False,11.7000,11.9800,reg,514970 INSY,2017-06-09,11.4800,11.8790,False,11.4310,11.6500,reg,661537 INSY,2017-06-12,10.9500,11.4000,False,10.8000,11.3500,reg,747699 INSY,2017-06-13,10.8700,11.3600,False,10.7700,10.9000,reg,545835 @@ -249,3 +246,6 @@ INSY,2018-05-31,6.5200,6.9300,False,6.4700,6.8000,reg,637949 INSY,2018-06-01,6.7100,6.7200,False,6.4201,6.5500,reg,570042 INSY,2018-06-04,6.6800,6.7500,False,6.4300,6.7500,reg,447115 INSY,2018-06-05,6.6800,6.7500,False,6.5200,6.6600,reg,481338 +INSY,2018-06-06,7.0900,7.1300,False,6.6100,6.6800,reg,708903 +INSY,2018-06-07,7.1400,7.2000,False,6.9800,7.0800,reg,467338 +INSY,2018-06-08,6.8700,7.2800,False,6.5900,7.1100,reg,794720 diff --git a/company_library/INTC.csv b/company_library/INTC.csv index 54084ac4..854e6f4e 100644 --- a/company_library/INTC.csv +++ b/company_library/INTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTC,2017-06-06,35.2070,35.5188,False,35.0608,35.2362,reg,18420926 -INTC,2017-06-07,35.3337,35.6357,False,35.1778,35.2070,reg,17191983 -INTC,2017-06-08,35.5480,35.5968,False,35.2362,35.4116,reg,17154167 INTC,2017-06-09,34.7977,35.6260,False,34.4079,35.5675,reg,33322053 INTC,2017-06-12,34.8172,35.0901,False,34.5054,34.6808,reg,28488290 INTC,2017-06-13,34.9634,35.0316,False,34.6223,34.7685,reg,20588247 @@ -249,3 +246,6 @@ INTC,2018-05-31,55.2000,55.8600,False,55.0600,55.6700,reg,30962105 INTC,2018-06-01,57.0800,57.1000,False,55.8000,55.8400,reg,31183166 INTC,2018-06-04,56.8300,57.5995,False,56.7750,57.0100,reg,22538053 INTC,2018-06-05,56.5300,57.1200,False,56.2150,56.9000,reg,21687019 +INTC,2018-06-06,57.0300,57.0600,False,56.0800,56.5300,reg,22955355 +INTC,2018-06-07,55.8800,57.0000,False,55.6200,56.9200,reg,27596110 +INTC,2018-06-08,55.0500,55.7000,False,54.6600,55.5600,reg,30822854 diff --git a/company_library/INTG.csv b/company_library/INTG.csv index 82a5799a..32fed291 100644 --- a/company_library/INTG.csv +++ b/company_library/INTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTG,2017-06-06,28.5000,28.5000,False,28.5000,28.5000,reg,188 -INTG,2017-06-07,26.0625,26.0625,False,24.0000,24.0000,reg,417 -INTG,2017-06-08,26.0000,26.0000,False,24.0000,24.0000,reg,944 INTG,2017-06-09,25.4500,25.4628,False,24.8763,25.0000,reg,1089 INTG,2017-06-12,26.4636,26.5000,False,26.4636,26.5000,reg,304 INTG,2017-06-13,25.0250,25.3968,False,25.0000,25.3968,reg,1154 @@ -249,3 +246,6 @@ INTG,2018-05-31,26.0000,26.0000,False,26.0000,26.0000,reg,176 INTG,2018-06-01,26.1000,26.1000,False,26.0477,26.0477,reg,674 INTG,2018-06-04,26.1000,26.1000,False,26.1000,26.1000,reg,21 INTG,2018-06-05,25.8500,26.0000,False,25.5811,25.8500,reg,3537 +INTG,2018-06-06,25.8000,26.1753,False,24.6160,25.8500,reg,11296 +INTG,2018-06-07,25.9500,25.9500,False,25.8010,25.9002,reg,5462 +INTG,2018-06-08,25.8000,26.1000,False,24.5195,25.3782,reg,9479 diff --git a/company_library/INTL.csv b/company_library/INTL.csv index eb5b8f07..0ab54004 100644 --- a/company_library/INTL.csv +++ b/company_library/INTL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTL,2017-06-06,34.8000,34.9419,False,34.1700,34.3400,reg,58996 -INTL,2017-06-07,35.3300,35.4900,False,34.9000,35.0000,reg,62418 -INTL,2017-06-08,36.0100,36.6150,False,35.1600,35.4100,reg,61751 INTL,2017-06-09,36.7800,36.9200,False,36.1051,36.6300,reg,94002 INTL,2017-06-12,36.3400,37.2400,False,36.0950,36.7700,reg,56648 INTL,2017-06-13,36.4500,36.5200,False,36.0700,36.3200,reg,28405 @@ -249,3 +246,6 @@ INTL,2018-05-31,50.0000,50.1299,False,49.2100,49.5100,reg,91927 INTL,2018-06-01,49.6500,50.6800,False,49.2900,50.2300,reg,94908 INTL,2018-06-04,50.0900,50.3000,False,49.1722,49.5200,reg,136137 INTL,2018-06-05,50.0700,50.1495,False,47.4768,50.0500,reg,81674 +INTL,2018-06-06,51.6100,52.0000,False,49.7400,50.1200,reg,117441 +INTL,2018-06-07,51.4400,51.8700,False,51.2700,51.7300,reg,38760 +INTL,2018-06-08,51.4100,51.6100,False,51.0900,51.2000,reg,32318 diff --git a/company_library/INTU.csv b/company_library/INTU.csv index 19d388d3..844a5672 100644 --- a/company_library/INTU.csv +++ b/company_library/INTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTU,2017-06-06,140.2180,141.5150,False,140.1883,140.7625,reg,1987086 -INTU,2017-06-07,140.5546,141.3862,False,140.0200,140.7031,reg,1447281 -INTU,2017-06-08,141.2872,141.5645,False,140.1982,140.8120,reg,1416781 INTU,2017-06-09,138.8122,142.3763,False,137.7132,141.5744,reg,1890790 INTU,2017-06-12,138.3469,138.7429,False,136.6341,137.5746,reg,1776498 INTU,2017-06-13,138.4855,139.3072,False,138.0201,138.4063,reg,1492520 @@ -249,3 +246,6 @@ INTU,2018-05-31,201.6000,203.4400,False,200.1600,200.9000,reg,2822885 INTU,2018-06-01,204.0800,204.2500,False,201.0000,202.2800,reg,1296361 INTU,2018-06-04,207.0000,207.1400,False,203.9500,204.2300,reg,1548281 INTU,2018-06-05,208.2300,208.4950,False,206.2200,207.2500,reg,1344736 +INTU,2018-06-06,209.5000,209.5400,False,206.9100,208.2900,reg,1722206 +INTU,2018-06-07,206.2600,209.3700,False,203.3450,209.3700,reg,1231036 +INTU,2018-06-08,206.2600,207.1900,False,204.5000,206.1000,reg,1108142 diff --git a/company_library/INTX.csv b/company_library/INTX.csv index f25f89ed..29c4f135 100644 --- a/company_library/INTX.csv +++ b/company_library/INTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTX,2017-06-06,4.7600,4.8400,False,4.7235,4.7500,reg,3502 -INTX,2017-06-07,4.8600,4.8900,False,4.7400,4.8000,reg,14687 -INTX,2017-06-08,4.8400,4.8400,False,4.7760,4.8400,reg,2172 INTX,2017-06-09,4.7500,4.8300,False,4.7500,4.8300,reg,2306 INTX,2017-06-12,4.7700,4.8500,False,4.6793,4.7500,reg,9089 INTX,2017-06-13,4.5400,4.7700,False,4.5000,4.7600,reg,16380 @@ -249,3 +246,6 @@ INTX,2018-05-31,2.3100,2.4250,False,2.2500,2.3510,reg,9699 INTX,2018-06-01,2.1900,2.3500,False,2.1300,2.2900,reg,86144 INTX,2018-06-04,2.1000,2.2390,False,2.1000,2.1800,reg,104166 INTX,2018-06-05,2.2000,2.2200,False,2.1100,2.1100,reg,13011 +INTX,2018-06-06,2.1000,2.2200,False,2.1000,2.1600,reg,20123 +INTX,2018-06-07,2.1400,2.1700,False,2.0500,2.1200,reg,140768 +INTX,2018-06-08,2.1100,2.1900,False,2.1100,2.1200,reg,17233 diff --git a/company_library/INVA.csv b/company_library/INVA.csv index 306cce4e..cbb878c9 100644 --- a/company_library/INVA.csv +++ b/company_library/INVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INVA,2017-06-06,12.4500,12.5850,False,12.3610,12.4700,reg,424379 -INVA,2017-06-07,12.3200,12.5300,False,12.2400,12.4500,reg,461718 -INVA,2017-06-08,12.3800,12.5250,False,12.2010,12.3300,reg,395731 INVA,2017-06-09,12.4100,12.6800,False,12.2910,12.3900,reg,521628 INVA,2017-06-12,12.2900,12.5700,False,12.2400,12.4000,reg,474327 INVA,2017-06-13,12.2400,12.3150,False,12.0600,12.3100,reg,518793 @@ -249,3 +246,6 @@ INVA,2018-05-31,14.7900,14.9100,False,14.5100,14.8400,reg,543967 INVA,2018-06-01,14.9500,15.0500,False,14.8000,14.8700,reg,738622 INVA,2018-06-04,14.8500,14.9700,False,14.5054,14.9700,reg,848044 INVA,2018-06-05,14.7800,15.0100,False,14.7700,14.8500,reg,1771009 +INVA,2018-06-06,14.7700,14.9500,False,14.6500,14.7700,reg,1119097 +INVA,2018-06-07,14.6100,14.8100,False,14.5800,14.8100,reg,624320 +INVA,2018-06-08,14.5900,14.7000,False,14.5700,14.6000,reg,677221 diff --git a/company_library/INVE.csv b/company_library/INVE.csv index c668b9c3..ff6c4e2f 100644 --- a/company_library/INVE.csv +++ b/company_library/INVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INVE,2017-06-06,5.2400,5.4000,False,5.1000,5.3400,reg,89060 -INVE,2017-06-07,5.1900,5.3800,False,5.1300,5.2100,reg,53568 -INVE,2017-06-08,5.2400,5.3700,False,5.2100,5.2100,reg,55808 INVE,2017-06-09,5.2500,5.4600,False,5.1400,5.2400,reg,44376 INVE,2017-06-12,5.2300,5.3000,False,5.1100,5.2000,reg,230607 INVE,2017-06-13,5.3800,5.4600,False,5.2000,5.2200,reg,40035 @@ -249,3 +246,6 @@ INVE,2018-05-31,4.1500,4.3299,False,4.1500,4.3299,reg,6026 INVE,2018-06-01,4.3100,4.3100,False,4.1363,4.1600,reg,36696 INVE,2018-06-04,4.3800,4.4300,False,4.2103,4.3000,reg,26298 INVE,2018-06-05,4.3900,4.4500,False,4.3000,4.3700,reg,13457 +INVE,2018-06-06,4.4500,4.6300,False,4.3900,4.3900,reg,19779 +INVE,2018-06-07,4.4100,4.5200,False,4.4000,4.5200,reg,5037 +INVE,2018-06-08,4.3100,4.4100,False,4.2100,4.4100,reg,12626 diff --git a/company_library/INWK.csv b/company_library/INWK.csv index 8f131622..fe024cb2 100644 --- a/company_library/INWK.csv +++ b/company_library/INWK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INWK,2017-06-06,10.7900,10.8900,False,10.5500,10.6500,reg,128272 -INWK,2017-06-07,10.6100,10.8200,False,10.5000,10.7700,reg,460774 -INWK,2017-06-08,10.6100,10.6950,False,10.5100,10.6400,reg,234580 INWK,2017-06-09,10.6200,10.6800,False,10.5200,10.6100,reg,224998 INWK,2017-06-12,10.6800,10.7800,False,10.5350,10.6200,reg,191983 INWK,2017-06-13,10.6900,10.8100,False,10.5650,10.6600,reg,172419 @@ -249,3 +246,6 @@ INWK,2018-05-31,8.7900,8.9100,False,8.7200,8.8400,reg,182866 INWK,2018-06-01,8.7800,8.9000,False,8.6300,8.9000,reg,869252 INWK,2018-06-04,8.7700,8.8400,False,8.6500,8.7100,reg,266842 INWK,2018-06-05,8.8800,8.9900,False,8.6292,8.6700,reg,794616 +INWK,2018-06-06,8.9600,9.1553,False,8.8700,8.9200,reg,294312 +INWK,2018-06-07,8.8600,9.0300,False,8.8350,8.9500,reg,171078 +INWK,2018-06-08,8.9000,9.0000,False,8.8400,8.8600,reg,408441 diff --git a/company_library/IONS.csv b/company_library/IONS.csv index 74af4c53..e8914cf2 100644 --- a/company_library/IONS.csv +++ b/company_library/IONS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IONS,2017-06-06,48.3100,49.2310,False,47.7750,48.1000,reg,883715 -IONS,2017-06-07,48.3600,48.8300,False,47.7800,48.5700,reg,915113 -IONS,2017-06-08,49.9800,50.3750,False,48.1200,48.3300,reg,1197872 IONS,2017-06-09,49.8800,50.8500,False,49.3500,50.0200,reg,1326190 IONS,2017-06-12,49.8600,50.5500,False,47.9050,49.5500,reg,1180223 IONS,2017-06-13,50.5400,50.7105,False,49.6200,50.0000,reg,868485 @@ -249,3 +246,6 @@ IONS,2018-05-31,46.6500,47.1300,False,45.6800,46.9600,reg,1255911 IONS,2018-06-01,46.6100,48.0000,False,46.5350,47.0300,reg,911363 IONS,2018-06-04,46.7600,47.2900,False,45.6807,46.6100,reg,540967 IONS,2018-06-05,46.1400,47.6800,False,46.0900,46.9900,reg,611658 +IONS,2018-06-06,46.6200,47.3112,False,46.2200,46.3300,reg,572709 +IONS,2018-06-07,45.9800,46.7100,False,45.4300,46.6700,reg,720711 +IONS,2018-06-08,44.6800,46.1000,False,44.0200,45.7700,reg,880824 diff --git a/company_library/IOSP.csv b/company_library/IOSP.csv index 0169b6d7..bd1a6322 100644 --- a/company_library/IOSP.csv +++ b/company_library/IOSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOSP,2017-06-06,64.7953,65.1907,False,64.0539,64.4987,reg,56817 -IOSP,2017-06-07,65.4872,65.4872,False,64.7459,64.9436,reg,85587 -IOSP,2017-06-08,66.5251,67.1182,False,64.9519,65.2895,reg,77908 IOSP,2017-06-09,68.3538,68.8975,False,66.5746,66.5746,reg,86734 IOSP,2017-06-12,68.2056,69.3423,False,67.5235,68.4527,reg,86144 IOSP,2017-06-13,68.1561,68.7987,False,67.3653,68.3044,reg,56341 @@ -249,3 +246,6 @@ IOSP,2018-05-31,76.7000,78.0250,False,76.5250,77.2000,reg,152223 IOSP,2018-06-01,77.3500,77.6500,False,76.6500,77.2000,reg,112198 IOSP,2018-06-04,78.3000,78.3500,False,77.0500,77.5000,reg,130591 IOSP,2018-06-05,78.8500,79.0000,False,77.7000,78.2500,reg,98163 +IOSP,2018-06-06,79.9500,79.9500,False,78.5000,78.9000,reg,80261 +IOSP,2018-06-07,79.9250,81.0500,False,79.3500,80.1000,reg,84697 +IOSP,2018-06-08,79.6500,80.4250,False,79.4000,80.0000,reg,75232 diff --git a/company_library/IOTS.csv b/company_library/IOTS.csv index f91b439a..5d23b88d 100644 --- a/company_library/IOTS.csv +++ b/company_library/IOTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOTS,2017-06-06,4.8000,5.0500,False,4.8000,4.8172,reg,12383 -IOTS,2017-06-07,4.8500,4.9000,False,4.8000,4.8500,reg,14095 -IOTS,2017-06-08,4.8500,4.9000,False,4.8000,4.8000,reg,11561 IOTS,2017-06-09,4.7672,4.9000,False,4.6500,4.8000,reg,23895 IOTS,2017-06-12,4.6500,4.7000,False,4.5000,4.6500,reg,41690 IOTS,2017-06-13,4.6000,4.7000,False,4.5000,4.7000,reg,17541 @@ -249,3 +246,6 @@ IOTS,2018-05-31,9.1000,9.2450,False,8.8500,9.1000,reg,114883 IOTS,2018-06-01,9.3000,9.3500,False,9.0500,9.1000,reg,116097 IOTS,2018-06-04,9.2500,9.4500,False,9.1500,9.2500,reg,74183 IOTS,2018-06-05,9.2000,9.6400,False,9.1500,9.3000,reg,129642 +IOTS,2018-06-06,9.3000,9.3500,False,9.0000,9.2000,reg,131769 +IOTS,2018-06-07,9.3000,9.5400,False,9.2000,9.2500,reg,116934 +IOTS,2018-06-08,9.3000,9.3502,False,9.1000,9.3000,reg,92448 diff --git a/company_library/IOVA.csv b/company_library/IOVA.csv index fbb65110..5d246a96 100644 --- a/company_library/IOVA.csv +++ b/company_library/IOVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOVA,2017-06-06,7.1000,7.1000,True,7.1000,7.1000,reg,0 -IOVA,2017-06-07,7.1000,7.1000,True,7.1000,7.1000,reg,0 -IOVA,2017-06-08,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-09,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-12,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-13,7.1000,7.1000,True,7.1000,7.1000,reg,0 @@ -249,3 +246,6 @@ IOVA,2018-05-31,14.6000,15.2000,False,14.4750,15.2000,reg,1090276 IOVA,2018-06-01,14.5500,14.8000,False,14.2500,14.8000,reg,653652 IOVA,2018-06-04,14.8000,15.0500,False,13.8000,14.7000,reg,3082340 IOVA,2018-06-05,15.0000,15.9250,False,14.7500,15.1500,reg,3429793 +IOVA,2018-06-06,13.9500,15.0250,False,13.8500,14.9500,reg,2013763 +IOVA,2018-06-07,13.1000,14.0500,False,12.4500,14.0000,reg,2413235 +IOVA,2018-06-08,12.6500,13.4000,False,12.6000,13.2000,reg,1387835 diff --git a/company_library/IPAR.csv b/company_library/IPAR.csv index 1dc95420..2494b446 100644 --- a/company_library/IPAR.csv +++ b/company_library/IPAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPAR,2017-06-06,34.2728,34.3710,False,33.7818,34.0764,reg,77067 -IPAR,2017-06-07,34.1746,34.3219,False,33.8800,34.3219,reg,83075 -IPAR,2017-06-08,34.4692,34.5429,False,33.9291,34.2237,reg,59225 IPAR,2017-06-09,34.8620,34.9602,False,34.4201,34.4692,reg,60146 IPAR,2017-06-12,34.6656,35.6477,False,34.6165,34.9111,reg,73132 IPAR,2017-06-13,34.9602,35.0584,False,34.3710,34.7147,reg,54205 @@ -249,3 +246,6 @@ IPAR,2018-05-31,53.3000,54.3200,False,53.2000,54.0000,reg,84009 IPAR,2018-06-01,52.9000,53.4500,False,52.1500,53.4000,reg,119608 IPAR,2018-06-04,53.9000,55.2000,False,53.0750,53.1500,reg,134631 IPAR,2018-06-05,52.6000,54.1500,False,52.2500,53.9500,reg,151720 +IPAR,2018-06-06,52.8500,52.9000,False,52.1000,52.6500,reg,103892 +IPAR,2018-06-07,53.0500,53.5500,False,52.5500,52.7500,reg,62782 +IPAR,2018-06-08,53.7000,54.0000,False,53.1000,53.1000,reg,78479 diff --git a/company_library/IPAS.csv b/company_library/IPAS.csv index a1891b11..df626e2e 100644 --- a/company_library/IPAS.csv +++ b/company_library/IPAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPAS,2017-06-06,1.4600,1.4600,False,1.4000,1.4000,reg,19953 -IPAS,2017-06-07,1.4400,1.4600,False,1.4300,1.4600,reg,29145 -IPAS,2017-06-08,1.4400,1.4400,False,1.3900,1.4300,reg,55730 IPAS,2017-06-09,1.4200,1.4400,False,1.4200,1.4400,reg,27595 IPAS,2017-06-12,1.4000,1.4200,False,1.3700,1.4000,reg,87911 IPAS,2017-06-13,1.4100,1.4200,False,1.3700,1.3900,reg,78339 @@ -249,3 +246,6 @@ IPAS,2018-05-31,0.4430,0.4440,False,0.3900,0.3900,reg,1083781 IPAS,2018-06-01,0.4429,0.4500,False,0.4210,0.4450,reg,736734 IPAS,2018-06-04,0.4210,0.4399,False,0.4100,0.4200,reg,375818 IPAS,2018-06-05,0.4320,0.4398,False,0.4200,0.4200,reg,473970 +IPAS,2018-06-06,0.4667,0.4803,False,0.4300,0.4400,reg,970965 +IPAS,2018-06-07,0.4619,0.4700,False,0.4502,0.4700,reg,427557 +IPAS,2018-06-08,0.4400,0.4686,False,0.4325,0.4686,reg,214289 diff --git a/company_library/IPCC.csv b/company_library/IPCC.csv index 206eebbb..3333f105 100644 --- a/company_library/IPCC.csv +++ b/company_library/IPCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPCC,2017-06-06,89.5084,92.3422,False,89.4596,92.3422,reg,67780 -IPCC,2017-06-07,89.6061,91.0230,False,88.6778,89.2153,reg,134947 -IPCC,2017-06-08,92.0002,93.6614,False,88.7267,89.8504,reg,56926 IPCC,2017-06-09,94.7363,94.8828,False,91.3650,92.3911,reg,50673 IPCC,2017-06-12,93.0262,95.7134,False,92.7819,94.7363,reg,53166 IPCC,2017-06-13,93.3682,94.0522,False,92.2933,93.0751,reg,25422 @@ -249,3 +246,6 @@ IPCC,2018-05-31,144.7000,146.9500,False,144.4000,146.6500,reg,39039 IPCC,2018-06-01,144.8000,146.0500,False,144.5500,145.1000,reg,46714 IPCC,2018-06-04,146.8000,146.9500,False,144.4500,145.2000,reg,56296 IPCC,2018-06-05,147.3000,147.8000,False,145.4000,146.8500,reg,35201 +IPCC,2018-06-06,147.9500,148.6000,False,146.3000,147.6500,reg,31543 +IPCC,2018-06-07,148.2000,148.8000,False,147.5500,148.5000,reg,24192 +IPCC,2018-06-08,149.4000,150.6500,False,148.1500,148.1500,reg,31729 diff --git a/company_library/IPCI.csv b/company_library/IPCI.csv index 17f386ba..71dab59f 100644 --- a/company_library/IPCI.csv +++ b/company_library/IPCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPCI,2017-06-06,2.1200,2.1200,False,1.9700,1.9700,reg,252161 -IPCI,2017-06-07,2.1500,2.2500,False,2.0100,2.1200,reg,242779 -IPCI,2017-06-08,2.1300,2.2600,False,2.1021,2.2500,reg,181157 IPCI,2017-06-09,2.1300,2.1799,False,2.1300,2.1300,reg,87737 IPCI,2017-06-12,2.0200,2.1700,False,1.9900,2.1700,reg,118675 IPCI,2017-06-13,2.0300,2.0800,False,1.9800,1.9800,reg,66723 @@ -249,3 +246,6 @@ IPCI,2018-05-31,0.4151,0.4200,False,0.4100,0.4199,reg,47980 IPCI,2018-06-01,0.4102,0.4200,False,0.4101,0.4200,reg,22345 IPCI,2018-06-04,0.4150,0.4200,False,0.4101,0.4101,reg,100974 IPCI,2018-06-05,0.4170,0.4289,False,0.4111,0.4150,reg,68817 +IPCI,2018-06-06,0.4198,0.4250,False,0.4100,0.4132,reg,404761 +IPCI,2018-06-07,0.4017,0.4250,False,0.4000,0.4250,reg,176711 +IPCI,2018-06-08,0.4221,0.4364,False,0.4101,0.4200,reg,1231936 diff --git a/company_library/IPDN.csv b/company_library/IPDN.csv index d5ca6010..4310ffac 100644 --- a/company_library/IPDN.csv +++ b/company_library/IPDN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPDN,2017-06-06,8.0300,8.2200,False,7.9000,8.2200,reg,14881 -IPDN,2017-06-07,8.0600,8.2900,False,7.9400,7.9400,reg,36855 -IPDN,2017-06-08,8.0300,8.2409,False,8.0100,8.0853,reg,23273 IPDN,2017-06-09,8.0400,8.2700,False,7.7200,8.2100,reg,36098 IPDN,2017-06-12,8.0200,8.0800,False,7.8300,7.9600,reg,26733 IPDN,2017-06-13,8.2368,8.3500,False,7.9000,8.0400,reg,33155 @@ -249,3 +246,6 @@ IPDN,2018-05-31,3.1600,3.1801,False,3.0600,3.1800,reg,17768 IPDN,2018-06-01,3.0200,3.2200,False,3.0200,3.2200,reg,22605 IPDN,2018-06-04,3.3100,3.4000,False,3.1600,3.1600,reg,95803 IPDN,2018-06-05,3.5800,3.7100,False,3.3510,3.3510,reg,52928 +IPDN,2018-06-06,3.5900,3.7600,False,3.5600,3.7500,reg,17258 +IPDN,2018-06-07,3.6100,3.6501,False,3.5500,3.6500,reg,4047 +IPDN,2018-06-08,3.6299,3.7990,False,3.5800,3.6200,reg,47753 diff --git a/company_library/IPGP.csv b/company_library/IPGP.csv index 76c0bfa9..69de3fd2 100644 --- a/company_library/IPGP.csv +++ b/company_library/IPGP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPGP,2017-06-06,143.9700,145.9750,False,141.3400,142.9600,reg,431126 -IPGP,2017-06-07,144.8900,145.6700,False,143.2400,144.2300,reg,344391 -IPGP,2017-06-08,145.6600,146.0000,False,142.3900,145.8400,reg,220355 IPGP,2017-06-09,142.5700,146.4900,False,139.3300,146.0000,reg,430093 IPGP,2017-06-12,138.7600,142.0359,False,137.0000,141.5700,reg,423604 IPGP,2017-06-13,141.4500,142.3700,False,139.5000,140.2000,reg,250334 @@ -249,3 +246,6 @@ IPGP,2018-05-31,241.2700,247.3800,False,241.0800,245.9700,reg,404755 IPGP,2018-06-01,246.9800,248.3800,False,241.7900,243.6700,reg,374147 IPGP,2018-06-04,252.8000,253.5700,False,248.1350,248.8300,reg,290985 IPGP,2018-06-05,256.2500,256.7000,False,252.0000,252.8000,reg,318148 +IPGP,2018-06-06,260.8600,261.3300,False,254.9700,256.4200,reg,355514 +IPGP,2018-06-07,248.4800,261.7700,False,246.5200,261.1300,reg,342632 +IPGP,2018-06-08,248.9500,249.5700,False,245.5600,247.5000,reg,238009 diff --git a/company_library/IPHS.csv b/company_library/IPHS.csv index 0f16b596..e6249fc5 100644 --- a/company_library/IPHS.csv +++ b/company_library/IPHS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPHS,2017-06-06,41.8704,42.2343,False,40.8959,41.1617,reg,80600 -IPHS,2017-06-07,42.3396,42.4737,False,41.0467,41.8991,reg,98452 -IPHS,2017-06-08,42.6844,42.9334,False,41.4490,42.2534,reg,104070 IPHS,2017-06-09,44.3221,44.5327,False,42.5695,42.8185,reg,117438 IPHS,2017-06-12,43.8911,45.8927,False,43.5751,44.4178,reg,70217 IPHS,2017-06-13,43.7283,44.0252,False,43.4314,43.9007,reg,54173 @@ -249,3 +246,6 @@ IPHS,2018-05-31,47.5300,48.7500,False,47.4700,48.6500,reg,87950 IPHS,2018-06-01,48.3100,48.3700,False,47.6900,47.7700,reg,94893 IPHS,2018-06-04,48.5400,48.8900,False,48.0600,48.3800,reg,85240 IPHS,2018-06-05,48.6600,48.7500,False,48.1700,48.5300,reg,72871 +IPHS,2018-06-06,49.3600,49.4400,False,48.4450,48.7900,reg,99545 +IPHS,2018-06-07,48.9200,49.7700,False,48.8600,49.5100,reg,61350 +IPHS,2018-06-08,48.8700,49.1700,False,48.4750,48.9100,reg,55700 diff --git a/company_library/IPIC.csv b/company_library/IPIC.csv index 49a7b5ad..9b62b774 100644 --- a/company_library/IPIC.csv +++ b/company_library/IPIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPIC,2017-06-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 -IPIC,2017-06-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 -IPIC,2017-06-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-09,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-12,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-13,17.0000,17.0000,True,17.0000,17.0000,reg,0 @@ -249,3 +246,6 @@ IPIC,2018-05-31,9.3500,9.3500,False,9.2500,9.2822,reg,2292 IPIC,2018-06-01,9.5300,9.7500,False,9.1500,9.7500,reg,4142 IPIC,2018-06-04,9.2300,9.4600,False,9.0545,9.4600,reg,2535 IPIC,2018-06-05,9.3501,9.5785,False,9.2110,9.2110,reg,2006 +IPIC,2018-06-06,9.2100,10.0000,False,9.2100,9.5100,reg,10513 +IPIC,2018-06-07,9.7500,9.7500,False,9.1000,9.2800,reg,2859 +IPIC,2018-06-08,9.5286,9.7000,False,9.2750,9.6600,reg,21968 diff --git a/company_library/IPKW.csv b/company_library/IPKW.csv index fd79ca9a..29533ce2 100644 --- a/company_library/IPKW.csv +++ b/company_library/IPKW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPKW,2017-06-06,32.7432,32.7926,False,32.5456,32.6938,reg,51357 -IPKW,2017-06-07,32.6345,32.8420,False,32.5950,32.8420,reg,29591 -IPKW,2017-06-08,32.4370,32.5654,False,32.3641,32.5654,reg,33748 IPKW,2017-06-09,32.2789,32.4270,False,32.1544,32.3975,reg,49366 IPKW,2017-06-12,32.0913,32.2190,False,32.0334,32.1012,reg,12687 IPKW,2017-06-13,32.3580,32.3678,False,32.1110,32.2296,reg,10437 @@ -249,3 +246,6 @@ IPKW,2018-05-31,37.7400,37.8800,False,37.6521,37.7800,reg,42348 IPKW,2018-06-01,38.0700,38.0700,False,37.8533,38.0500,reg,25678 IPKW,2018-06-04,38.3700,38.4800,False,38.3100,38.4800,reg,31922 IPKW,2018-06-05,38.0600,38.2100,False,37.9746,38.2100,reg,33663 +IPKW,2018-06-06,38.5100,38.5600,False,38.4200,38.4200,reg,39742 +IPKW,2018-06-07,38.3100,38.6100,False,38.1995,38.6100,reg,15683 +IPKW,2018-06-08,38.3300,38.4000,False,38.2200,38.2200,reg,15519 diff --git a/company_library/IPWR.csv b/company_library/IPWR.csv index 4f7c34f3..dab08ae7 100644 --- a/company_library/IPWR.csv +++ b/company_library/IPWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPWR,2017-06-06,2.6400,2.6400,False,2.4437,2.6000,reg,16931 -IPWR,2017-06-07,2.6000,2.6500,False,2.5400,2.6500,reg,29001 -IPWR,2017-06-08,2.5900,2.6300,False,2.5400,2.6000,reg,13697 IPWR,2017-06-09,2.3000,2.5800,False,2.2900,2.5800,reg,39042 IPWR,2017-06-12,2.2600,2.3700,False,2.2600,2.3200,reg,33507 IPWR,2017-06-13,2.2900,2.3000,False,2.2300,2.2600,reg,73410 @@ -249,3 +246,6 @@ IPWR,2018-05-31,1.1900,1.2200,False,1.1800,1.1800,reg,10648 IPWR,2018-06-01,1.2100,1.2180,False,1.1800,1.1800,reg,39040 IPWR,2018-06-04,1.1900,1.2100,False,1.1800,1.2000,reg,27145 IPWR,2018-06-05,1.1600,1.2100,False,1.1600,1.1800,reg,48967 +IPWR,2018-06-06,1.1500,1.1800,False,1.1500,1.1500,reg,50728 +IPWR,2018-06-07,1.1950,1.2000,False,1.1500,1.1500,reg,215285 +IPWR,2018-06-08,1.1700,1.2400,False,1.1650,1.1964,reg,150697 diff --git a/company_library/IQ.csv b/company_library/IQ.csv index e8ad3dfa..96867cd2 100644 --- a/company_library/IQ.csv +++ b/company_library/IQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IQ,2017-06-06,18.2000,18.2000,True,18.2000,18.2000,reg,0 -IQ,2017-06-07,18.2000,18.2000,True,18.2000,18.2000,reg,0 -IQ,2017-06-08,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-09,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-12,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-13,18.2000,18.2000,True,18.2000,18.2000,reg,0 @@ -249,3 +246,6 @@ IQ,2018-05-31,25.3000,26.4500,False,24.4300,26.2642,reg,13954826 IQ,2018-06-01,28.4600,28.9400,False,25.5800,25.8000,reg,21683520 IQ,2018-06-04,29.1900,32.4000,False,28.0500,29.8700,reg,41717041 IQ,2018-06-05,29.2600,29.7200,False,27.7500,29.5000,reg,20472141 +IQ,2018-06-06,29.0000,30.1500,False,28.6000,30.0500,reg,15916265 +IQ,2018-06-07,30.8500,30.9900,False,29.0000,29.0000,reg,17517235 +IQ,2018-06-08,32.8200,34.3500,False,30.1235,30.7000,reg,33587914 diff --git a/company_library/IRBT.csv b/company_library/IRBT.csv index a8bf5465..d1c429db 100644 --- a/company_library/IRBT.csv +++ b/company_library/IRBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRBT,2017-06-06,96.8600,98.8700,False,96.3100,96.7500,reg,554191 -IRBT,2017-06-07,99.2300,99.3100,False,96.0800,96.8600,reg,687470 -IRBT,2017-06-08,99.9300,100.4800,False,97.8201,98.9800,reg,633678 IRBT,2017-06-09,95.9900,100.9499,False,93.1300,100.4200,reg,1135671 IRBT,2017-06-12,98.6500,98.7600,False,91.5100,95.9900,reg,1133827 IRBT,2017-06-13,100.2800,101.5368,False,98.5000,99.4300,reg,802033 @@ -249,3 +246,6 @@ IRBT,2018-05-31,62.4100,65.0900,False,62.3700,65.0100,reg,552617 IRBT,2018-06-01,63.7300,64.3500,False,62.8200,62.8200,reg,619816 IRBT,2018-06-04,65.3600,65.6400,False,64.1000,64.1000,reg,659796 IRBT,2018-06-05,65.9200,66.0800,False,65.0000,65.2900,reg,510915 +IRBT,2018-06-06,68.3500,69.2500,False,65.9500,66.2200,reg,933238 +IRBT,2018-06-07,69.0400,69.2900,False,67.2900,68.1600,reg,626081 +IRBT,2018-06-08,69.5700,69.8900,False,68.0900,68.7400,reg,510277 diff --git a/company_library/IRCP.csv b/company_library/IRCP.csv index a33cfed3..a81fc695 100644 --- a/company_library/IRCP.csv +++ b/company_library/IRCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRCP,2017-06-06,45.9916,45.9916,False,45.9916,45.9916,reg,19 -IRCP,2017-06-07,45.9916,45.9916,False,45.9916,45.9916,reg,311 -IRCP,2017-06-08,45.5317,45.9916,False,45.5317,45.9916,reg,353 IRCP,2017-06-09,49.5144,49.5144,False,45.6002,45.6002,reg,2784 IRCP,2017-06-12,49.5144,49.5144,False,49.5144,49.5144,reg,595 IRCP,2017-06-13,47.4595,47.4595,False,47.4595,47.4595,reg,202 @@ -249,3 +246,6 @@ IRCP,2018-05-31,32.1600,33.0000,False,32.0000,33.0000,reg,9853 IRCP,2018-06-01,33.0000,33.0000,False,32.8300,32.8300,reg,21395 IRCP,2018-06-04,33.2200,35.1100,False,31.7997,33.0500,reg,4694 IRCP,2018-06-05,34.2500,36.0000,False,31.9531,34.9000,reg,5939 +IRCP,2018-06-06,34.0100,37.2950,False,34.0100,34.2400,reg,13085 +IRCP,2018-06-07,35.0000,35.8900,False,34.2100,34.2100,reg,7049 +IRCP,2018-06-08,36.4700,36.8000,False,36.0000,36.0100,reg,2848 diff --git a/company_library/IRDM.csv b/company_library/IRDM.csv index 12af3c3b..429f8c3d 100644 --- a/company_library/IRDM.csv +++ b/company_library/IRDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRDM,2017-06-06,10.8000,10.8750,False,10.5500,10.5500,reg,809178 -IRDM,2017-06-07,10.7000,11.0000,False,10.6500,10.8500,reg,878230 -IRDM,2017-06-08,10.8000,10.9000,False,10.4750,10.7000,reg,608893 IRDM,2017-06-09,10.9000,11.1500,False,10.7500,10.8000,reg,1101023 IRDM,2017-06-12,11.0000,11.1000,False,10.6000,10.8500,reg,839639 IRDM,2017-06-13,11.4500,11.5500,False,10.9250,11.0000,reg,1443487 @@ -249,3 +246,6 @@ IRDM,2018-05-31,15.2000,15.3000,False,14.7000,14.9500,reg,1989646 IRDM,2018-06-01,15.9500,17.7000,False,15.2000,15.3500,reg,8324573 IRDM,2018-06-04,15.9500,16.4571,False,15.8500,16.0000,reg,2110529 IRDM,2018-06-05,16.8500,17.0000,False,16.0500,16.0500,reg,2200783 +IRDM,2018-06-06,15.4000,16.9900,False,15.3000,16.9500,reg,2799975 +IRDM,2018-06-07,15.7500,16.2500,False,15.4500,15.5000,reg,1358159 +IRDM,2018-06-08,15.8500,16.0500,False,15.7000,15.8000,reg,668092 diff --git a/company_library/IRDMB.csv b/company_library/IRDMB.csv index 2a77a250..b4b3063d 100644 --- a/company_library/IRDMB.csv +++ b/company_library/IRDMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRDMB,2017-06-06,339.7122,339.7122,False,339.7122,339.7122,reg,50 -IRDMB,2017-06-07,339.7122,339.7122,False,339.7122,339.7122,reg,0 -IRDMB,2017-06-08,339.7122,339.7122,False,339.7122,339.7122,reg,50 IRDMB,2017-06-09,339.7122,339.7122,False,339.7122,339.7122,reg,0 IRDMB,2017-06-12,339.7122,339.7122,False,339.7122,339.7122,reg,0 IRDMB,2017-06-13,339.7122,339.7122,False,339.7122,339.7122,reg,190 @@ -249,3 +246,6 @@ IRDMB,2018-05-31,518.0000,518.0000,False,518.0000,518.0000,reg,249 IRDMB,2018-06-01,548.0776,593.1900,False,525.0000,525.0000,reg,19040 IRDMB,2018-06-04,546.5113,555.1800,False,545.4400,555.1800,reg,421 IRDMB,2018-06-05,572.4100,572.4100,False,545.4400,545.4400,reg,1745 +IRDMB,2018-06-06,531.9100,560.7600,False,531.9100,560.7600,reg,1021 +IRDMB,2018-06-07,531.9100,560.7600,False,531.9100,560.7600,reg,50 +IRDMB,2018-06-08,531.9100,531.9100,False,531.9100,531.9100,reg,0 diff --git a/company_library/IRIX.csv b/company_library/IRIX.csv index 8efb7d53..56358967 100644 --- a/company_library/IRIX.csv +++ b/company_library/IRIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRIX,2017-06-06,9.2200,9.2500,False,9.0000,9.1300,reg,35359 -IRIX,2017-06-07,9.0300,9.2500,False,9.0000,9.2300,reg,11551 -IRIX,2017-06-08,9.1000,9.1300,False,8.9800,9.0800,reg,47622 IRIX,2017-06-09,9.2400,9.4600,False,8.9881,9.4600,reg,50695 IRIX,2017-06-12,9.0000,9.3550,False,8.9600,9.1600,reg,40837 IRIX,2017-06-13,9.0500,9.0700,False,8.9800,9.0100,reg,27995 @@ -249,3 +246,6 @@ IRIX,2018-05-31,7.1000,7.1850,False,7.0800,7.1000,reg,9993 IRIX,2018-06-01,7.1600,7.1600,False,7.0200,7.1100,reg,11336 IRIX,2018-06-04,7.0900,7.1900,False,7.0001,7.1800,reg,9667 IRIX,2018-06-05,7.0800,7.2000,False,7.0470,7.0470,reg,14093 +IRIX,2018-06-06,7.0200,7.1700,False,7.0200,7.1000,reg,8060 +IRIX,2018-06-07,7.0800,7.1200,False,6.9701,7.0800,reg,8319 +IRIX,2018-06-08,7.0000,7.1100,False,6.7134,7.0900,reg,31736 diff --git a/company_library/IRL.csv b/company_library/IRL.csv new file mode 100644 index 00000000..6d33b976 --- /dev/null +++ b/company_library/IRL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IRL,2017-06-08,12.7763,12.7854,False,12.6735,12.7397,reg,5431 +IRL,2017-06-09,12.7290,12.7854,False,12.6851,12.7854,reg,3874 +IRL,2017-06-12,12.6394,12.6850,False,12.6212,12.6485,reg,7699 +IRL,2017-06-13,12.7033,12.7398,False,12.5025,12.5025,reg,7927 +IRL,2017-06-14,12.7580,12.7763,False,12.7124,12.7124,reg,21213 +IRL,2017-06-15,12.6485,12.7015,False,12.5574,12.5847,reg,10990 +IRL,2017-06-16,12.7263,12.7307,False,12.6591,12.7307,reg,6848 +IRL,2017-06-19,12.8212,12.8311,False,12.7398,12.7398,reg,10011 +IRL,2017-06-20,12.7580,12.8359,False,12.7124,12.8349,reg,7788 +IRL,2017-06-21,12.7766,12.9260,False,12.7113,12.9260,reg,13612 +IRL,2017-06-22,12.8326,12.8326,False,12.7829,12.8046,reg,5640 +IRL,2017-06-23,12.7766,12.8328,False,12.7766,12.8326,reg,5312 +IRL,2017-06-26,12.7206,12.8130,False,12.5059,12.7766,reg,9202 +IRL,2017-06-27,12.8232,12.8512,False,12.7019,12.7299,reg,16409 +IRL,2017-06-28,12.8699,12.8792,False,12.7579,12.7579,reg,5731 +IRL,2017-06-29,12.7579,12.7766,False,12.7019,12.7486,reg,11149 +IRL,2017-06-30,12.9072,12.9539,False,12.8606,12.9446,reg,15231 +IRL,2017-07-05,12.9632,13.0846,False,12.8792,12.9072,reg,37399 +IRL,2017-07-06,12.9072,12.9376,False,12.8606,12.8606,reg,4357 +IRL,2017-07-07,12.8797,12.8973,False,12.8326,12.8512,reg,5975 +IRL,2017-07-10,13.0379,13.1032,False,12.8886,12.8886,reg,12032 +IRL,2017-07-11,12.9819,13.0659,False,12.9539,13.0659,reg,4225 +IRL,2017-07-12,13.0192,13.1032,False,13.0192,13.0297,reg,9035 +IRL,2017-07-13,13.1126,13.1872,False,13.0659,13.0939,reg,6974 +IRL,2017-07-14,13.0939,13.1126,False,13.0486,13.1126,reg,4559 +IRL,2017-07-17,13.0819,13.1312,False,13.0659,13.1031,reg,8420 +IRL,2017-07-18,13.0846,13.0846,False,13.0519,13.0752,reg,3779 +IRL,2017-07-19,13.0964,13.1126,False,13.0752,13.1126,reg,4685 +IRL,2017-07-20,13.1406,13.1591,False,13.0659,13.0939,reg,8188 +IRL,2017-07-21,13.0286,13.0846,False,13.0192,13.0659,reg,24902 +IRL,2017-07-24,12.9259,13.0284,False,12.9238,13.0192,reg,5161 +IRL,2017-07-25,12.9072,12.9725,False,12.8512,12.9539,reg,11432 +IRL,2017-07-26,12.7859,12.9726,False,12.7766,12.9726,reg,35315 +IRL,2017-07-27,12.9912,12.9912,False,12.7859,12.7859,reg,11461 +IRL,2017-07-28,12.9539,13.0939,False,12.8699,13.0939,reg,4639 +IRL,2017-07-31,13.0379,13.0472,False,12.8046,12.8046,reg,13895 +IRL,2017-08-01,13.0286,13.0659,False,12.9622,13.0659,reg,8156 +IRL,2017-08-02,13.0099,13.0659,False,12.9912,13.0566,reg,2566 +IRL,2017-08-03,13.0079,13.0286,False,12.9726,12.9819,reg,3845 +IRL,2017-08-04,12.9911,13.0659,False,12.9259,13.0659,reg,2035 +IRL,2017-08-07,12.9259,12.9437,False,12.8979,12.9072,reg,5598 +IRL,2017-08-08,12.9072,13.2245,False,12.8979,12.8979,reg,13082 +IRL,2017-08-09,12.8046,12.8605,False,12.7206,12.7766,reg,6214 +IRL,2017-08-10,12.5526,12.6179,False,12.3566,12.6179,reg,60290 +IRL,2017-08-11,12.5899,12.5992,False,12.1326,12.5992,reg,17261 +IRL,2017-08-14,12.6739,12.7108,False,12.4779,12.4779,reg,8902 +IRL,2017-08-15,12.7486,12.7766,False,12.6832,12.6926,reg,5138 +IRL,2017-08-16,12.8979,12.9352,False,12.8512,12.8699,reg,11194 +IRL,2017-08-17,12.8512,12.8792,False,12.8419,12.8652,reg,6674 +IRL,2017-08-18,12.7867,12.7995,False,12.7300,12.7859,reg,4897 +IRL,2017-08-21,12.7672,12.7952,False,12.7672,12.7952,reg,5252 +IRL,2017-08-22,12.8232,12.8232,False,12.7859,12.7952,reg,32173 +IRL,2017-08-23,12.7859,12.7859,False,12.7299,12.7859,reg,8784 +IRL,2017-08-24,12.8139,12.8139,False,12.6926,12.6926,reg,14322 +IRL,2017-08-25,12.8512,12.8512,False,12.7392,12.7392,reg,11624 +IRL,2017-08-28,12.8232,12.8512,False,12.7299,12.8512,reg,7289 +IRL,2017-08-29,12.7112,12.8139,False,12.6646,12.7299,reg,4445 +IRL,2017-08-30,12.6366,12.6459,False,12.5806,12.6179,reg,6405 +IRL,2017-08-31,12.7206,12.7206,False,12.6552,12.6552,reg,29665 +IRL,2017-09-01,12.8606,12.8606,False,12.7579,12.7859,reg,3446 +IRL,2017-09-05,12.7952,12.8746,False,12.6366,12.6366,reg,14311 +IRL,2017-09-06,12.9352,12.9352,False,12.9072,12.9166,reg,11506 +IRL,2017-09-07,13.0566,13.0566,False,12.9912,12.9912,reg,2729 +IRL,2017-09-08,13.0566,13.0566,False,13.0192,13.0458,reg,1446 +IRL,2017-09-11,13.1312,13.1685,False,13.0472,13.0472,reg,27215 +IRL,2017-09-12,13.1592,13.1592,False,13.0659,13.0659,reg,4762 +IRL,2017-09-13,13.0846,13.1125,False,13.0239,13.1125,reg,10154 +IRL,2017-09-14,13.0696,13.0696,False,12.9912,13.0287,reg,3368 +IRL,2017-09-15,13.0846,13.0846,False,13.0379,13.0659,reg,13847 +IRL,2017-09-18,13.0752,13.1312,False,12.9912,13.1219,reg,242875 +IRL,2017-09-19,13.0659,13.0712,False,13.0379,13.0659,reg,32487 +IRL,2017-09-20,12.9726,13.0846,False,12.9632,13.0752,reg,135119 +IRL,2017-09-21,12.9915,13.0583,False,12.9538,13.0011,reg,44770 +IRL,2017-09-22,13.0774,13.1156,False,12.7664,12.8961,reg,86289 +IRL,2017-09-25,12.9724,13.0011,False,12.8865,12.9438,reg,62218 +IRL,2017-09-26,12.9915,13.2901,False,12.8483,13.0201,reg,101136 +IRL,2017-09-27,13.0583,13.3065,False,12.9438,13.1061,reg,11002 +IRL,2017-09-28,12.9820,13.0965,False,12.5429,12.9438,reg,28895 +IRL,2017-09-29,13.0965,13.1347,False,12.9438,13.0870,reg,51446 +IRL,2017-10-02,13.1347,13.2206,False,13.0297,13.2206,reg,29372 +IRL,2017-10-03,13.1538,13.3447,False,13.0583,13.0870,reg,63458 +IRL,2017-10-04,13.1920,13.1920,False,13.1442,13.1729,reg,21651 +IRL,2017-10-05,13.2111,13.2206,False,13.0775,13.1442,reg,28168 +IRL,2017-10-06,13.1538,13.2206,False,13.1156,13.1251,reg,7298 +IRL,2017-10-09,13.1251,13.1442,False,13.0679,13.1156,reg,21059 +IRL,2017-10-10,13.1538,13.1538,False,13.0916,13.0916,reg,25664 +IRL,2017-10-11,13.1729,13.2305,False,13.0774,13.1442,reg,23034 +IRL,2017-10-12,13.2206,13.2588,False,13.1776,13.2206,reg,32114 +IRL,2017-10-13,13.2492,13.2588,False,13.2206,13.2492,reg,7705 +IRL,2017-10-16,13.2301,13.2398,False,13.1729,13.2301,reg,4884 +IRL,2017-10-17,13.1347,13.1825,False,12.9342,13.1825,reg,15731 +IRL,2017-10-18,13.0602,13.1287,False,13.0392,13.1166,reg,12995 +IRL,2017-10-19,13.0488,13.0597,False,13.0106,13.0106,reg,5334 +IRL,2017-10-20,13.0297,13.0774,False,13.0106,13.0679,reg,12003 +IRL,2017-10-23,13.0106,13.0680,False,12.9915,13.0679,reg,14056 +IRL,2017-10-24,13.0679,13.0774,False,12.8579,13.0774,reg,110126 +IRL,2017-10-25,12.9438,12.9747,False,12.8579,12.8579,reg,62259 +IRL,2017-10-26,12.9533,12.9820,False,12.9151,12.9151,reg,9151 +IRL,2017-10-27,12.9820,12.9820,False,12.9533,12.9724,reg,53905 +IRL,2017-10-30,13.0392,13.1442,False,12.9056,13.0297,reg,94854 +IRL,2017-10-31,13.0297,13.0965,False,13.0201,13.0680,reg,62910 +IRL,2017-11-01,13.0392,13.1442,False,13.0011,13.0679,reg,111399 +IRL,2017-11-02,12.5810,12.6956,False,12.3138,12.4760,reg,117501 +IRL,2017-11-03,12.5047,12.6001,False,12.4760,12.5238,reg,34696 +IRL,2017-11-06,12.3424,12.3997,False,12.1610,12.1610,reg,59676 +IRL,2017-11-07,12.1038,12.3615,False,12.0560,12.2565,reg,34873 +IRL,2017-11-08,12.3138,12.3615,False,12.1038,12.1038,reg,31836 +IRL,2017-11-09,12.1515,12.2183,False,12.1038,12.1054,reg,10171 +IRL,2017-11-10,12.0692,12.1801,False,11.9415,12.1801,reg,51476 +IRL,2017-11-13,11.9654,12.1992,False,11.9510,12.1515,reg,16398 +IRL,2017-11-14,11.9988,12.0751,False,11.9320,12.0560,reg,20125 +IRL,2017-11-15,11.9749,12.0942,False,11.9575,11.9988,reg,22678 +IRL,2017-11-16,12.1133,12.1340,False,12.0405,12.0560,reg,174807 +IRL,2017-11-17,12.0751,12.2271,False,12.0179,12.0179,reg,35758 +IRL,2017-11-20,12.1420,12.2183,False,12.0847,12.0847,reg,37301 +IRL,2017-11-21,12.2183,12.2660,False,12.1133,12.2660,reg,41953 +IRL,2017-11-22,12.3233,12.3430,False,12.2280,12.2947,reg,21172 +IRL,2017-11-27,12.3138,12.5524,False,12.2135,12.5524,reg,37267 +IRL,2017-11-28,12.3424,12.3615,False,12.2804,12.3138,reg,16558 +IRL,2017-11-29,12.2756,12.4187,False,12.2660,12.3042,reg,24070 +IRL,2017-11-30,11.9892,12.2947,False,11.9892,12.2756,reg,59504 +IRL,2017-12-01,11.7792,12.0942,False,11.7792,12.0370,reg,35957 +IRL,2017-12-04,11.9033,12.0866,False,11.8460,11.8460,reg,40801 +IRL,2017-12-05,11.9701,12.0847,False,11.9320,11.9797,reg,83614 +IRL,2017-12-06,11.8938,12.0751,False,11.8842,11.9988,reg,109575 +IRL,2017-12-07,12.0083,12.1372,False,11.9272,11.9320,reg,47802 +IRL,2017-12-08,12.1229,12.2183,False,11.9797,12.1515,reg,41749 +IRL,2017-12-11,12.2565,12.3424,False,12.1229,12.2660,reg,80454 +IRL,2017-12-12,12.0847,12.2660,False,12.0751,12.2565,reg,125733 +IRL,2017-12-13,12.2374,12.3424,False,12.0560,12.0560,reg,217781 +IRL,2017-12-14,12.1133,12.1706,False,12.0656,12.1324,reg,143373 +IRL,2017-12-15,12.1324,12.1610,False,12.0465,12.1610,reg,58578 +IRL,2017-12-18,12.0656,12.1706,False,11.9415,12.1706,reg,68731 +IRL,2017-12-19,12.1610,12.1740,False,12.0567,12.0751,reg,25285 +IRL,2017-12-20,12.1610,12.1897,False,12.0274,12.1897,reg,38470 +IRL,2017-12-21,12.1796,12.2675,False,12.0722,12.2675,reg,121995 +IRL,2017-12-22,12.1698,12.2870,False,12.1601,12.1601,reg,9575 +IRL,2017-12-26,12.1894,12.3261,False,12.1210,12.1796,reg,11983 +IRL,2017-12-27,12.2284,12.2480,False,12.1698,12.2480,reg,11039 +IRL,2017-12-28,12.2577,12.2773,False,12.1894,12.1894,reg,13897 +IRL,2017-12-29,12.2382,12.3456,False,12.1610,12.3163,reg,40064 +IRL,2018-01-02,12.2529,12.2968,False,12.2284,12.2284,reg,41737 +IRL,2018-01-03,12.2577,12.2870,False,12.0722,12.2870,reg,96315 +IRL,2018-01-04,12.2968,12.3359,False,12.2284,12.2870,reg,77262 +IRL,2018-01-05,12.4042,12.4326,False,12.3066,12.3847,reg,25050 +IRL,2018-01-08,12.3359,12.3945,False,12.2577,12.3261,reg,27305 +IRL,2018-01-09,12.3652,12.3847,False,12.2870,12.3067,reg,20165 +IRL,2018-01-10,12.1308,12.4042,False,12.1308,12.4042,reg,36276 +IRL,2018-01-11,12.1991,12.2577,False,12.1796,12.2284,reg,11413 +IRL,2018-01-12,12.2968,12.3163,False,12.2284,12.2480,reg,17213 +IRL,2018-01-16,12.3261,12.4140,False,12.3066,12.3456,reg,53229 +IRL,2018-01-17,12.4433,12.4628,False,12.1405,12.2968,reg,32878 +IRL,2018-01-18,12.4824,12.4990,False,12.3457,12.4726,reg,12894 +IRL,2018-01-19,12.5215,12.5312,False,12.4531,12.5019,reg,14005 +IRL,2018-01-22,12.5508,12.5703,False,12.5410,12.5410,reg,10770 +IRL,2018-01-23,12.6973,12.6973,False,12.5898,12.6094,reg,12813 +IRL,2018-01-24,12.7266,12.7559,False,12.5996,12.5996,reg,42294 +IRL,2018-01-25,12.7363,12.7461,False,12.6484,12.6484,reg,22484 +IRL,2018-01-26,12.7559,12.8291,False,12.6680,12.6680,reg,35014 +IRL,2018-01-29,12.7363,12.8145,False,12.6094,12.7559,reg,33580 +IRL,2018-01-30,12.5703,12.7168,False,12.4922,12.7168,reg,26931 +IRL,2018-01-31,12.6875,12.7656,False,12.5508,12.5508,reg,23158 +IRL,2018-02-01,12.6387,12.6680,False,12.5898,12.5898,reg,28531 +IRL,2018-02-02,12.4531,12.5898,False,12.4238,12.5117,reg,12941 +IRL,2018-02-05,12.0526,12.4531,False,12.0526,12.1698,reg,55417 +IRL,2018-02-06,12.2187,12.2675,False,11.9159,11.9159,reg,25841 +IRL,2018-02-07,12.2187,12.3554,False,12.1210,12.1210,reg,11929 +IRL,2018-02-08,11.9940,12.2187,False,11.9647,12.1210,reg,26014 +IRL,2018-02-09,12.0038,12.1698,False,11.8475,12.0136,reg,21813 +IRL,2018-02-12,12.0429,12.0819,False,11.9744,12.0038,reg,13437 +IRL,2018-02-13,12.0624,12.0819,False,11.9647,12.0819,reg,14535 +IRL,2018-02-14,12.1991,12.2284,False,11.8768,11.8768,reg,7476 +IRL,2018-02-15,12.3554,12.3652,False,12.2577,12.3456,reg,17222 +IRL,2018-02-16,12.4140,12.4335,False,12.3163,12.3261,reg,9187 +IRL,2018-02-20,12.2284,12.3066,False,12.1845,12.2480,reg,9107 +IRL,2018-02-21,12.1796,12.2773,False,12.1698,12.2773,reg,54262 +IRL,2018-02-22,12.2088,12.4042,False,12.0819,12.4042,reg,10169 +IRL,2018-02-23,12.2187,12.2773,False,12.1308,12.1503,reg,27572 +IRL,2018-02-26,12.2382,12.3749,False,12.2284,12.3749,reg,10367 +IRL,2018-02-27,12.1698,12.2675,False,12.1308,12.1308,reg,10879 +IRL,2018-02-28,12.0233,12.1796,False,11.9843,12.1210,reg,12247 +IRL,2018-03-01,11.8866,12.0624,False,11.8671,12.0624,reg,56366 +IRL,2018-03-02,11.9647,11.9647,False,11.8475,11.8866,reg,6501 +IRL,2018-03-05,12.0331,12.0819,False,11.8768,11.8768,reg,22804 +IRL,2018-03-06,12.1015,12.1210,False,12.0331,12.1015,reg,24220 +IRL,2018-03-07,12.0722,12.1405,False,12.0429,12.1308,reg,31908 +IRL,2018-03-08,12.1894,12.1990,False,12.1112,12.1112,reg,23117 +IRL,2018-03-09,12.1894,12.2577,False,12.1894,12.2382,reg,8820 +IRL,2018-03-12,12.2005,12.2284,False,12.2005,12.2284,reg,9309 +IRL,2018-03-13,12.1220,12.2431,False,12.1210,12.2431,reg,6977 +IRL,2018-03-14,12.1210,12.1379,False,11.8768,12.1210,reg,7531 +IRL,2018-03-15,12.1308,12.1601,False,12.0038,12.0038,reg,12173 +IRL,2018-03-16,12.1308,12.1884,False,12.0917,12.1692,reg,19887 +IRL,2018-03-19,12.0866,12.1309,False,12.0624,12.1308,reg,13953 +IRL,2018-03-20,12.1210,12.1396,False,12.0697,12.0722,reg,19587 +IRL,2018-03-21,12.1210,12.1210,False,12.0430,12.0917,reg,13436 +IRL,2018-03-22,12.0200,12.2267,False,11.9700,12.2267,reg,41437 +IRL,2018-03-23,11.9300,12.0000,False,11.9300,11.9510,reg,69474 +IRL,2018-03-26,11.9087,11.9700,False,11.9000,11.9500,reg,62916 +IRL,2018-03-27,11.9328,12.0900,False,11.9328,11.9700,reg,15883 +IRL,2018-03-28,11.9700,12.1500,False,11.9500,12.0100,reg,37595 +IRL,2018-03-29,12.0500,12.1500,False,11.9500,12.1500,reg,14263 +IRL,2018-04-02,11.9234,12.1322,False,11.9100,12.0500,reg,11263 +IRL,2018-04-03,12.0500,12.1800,False,11.9301,12.0900,reg,25107 +IRL,2018-04-04,11.9800,12.0600,False,11.9100,12.0600,reg,19454 +IRL,2018-04-05,12.0900,12.1000,False,12.0100,12.0100,reg,6158 +IRL,2018-04-06,12.0200,12.1100,False,11.9100,12.1100,reg,6790 +IRL,2018-04-09,12.1100,12.1200,False,12.0989,12.0989,reg,1949 +IRL,2018-04-10,12.0900,12.2000,False,12.0500,12.0500,reg,6102 +IRL,2018-04-11,12.0000,12.0900,False,11.9800,11.9800,reg,6349 +IRL,2018-04-12,12.0699,12.0700,False,11.9910,11.9960,reg,9259 +IRL,2018-04-13,12.0600,12.0700,False,11.9500,11.9500,reg,9007 +IRL,2018-04-16,12.1300,12.1492,False,12.0568,12.1100,reg,12795 +IRL,2018-04-17,12.1000,12.1201,False,12.0800,12.1200,reg,8507 +IRL,2018-04-18,12.1877,12.1877,False,12.1000,12.1000,reg,24053 +IRL,2018-04-19,12.1800,12.1900,False,12.0888,12.1499,reg,6882 +IRL,2018-04-20,12.1300,12.1370,False,12.0799,12.1110,reg,29525 +IRL,2018-04-23,12.0900,12.1300,False,12.0836,12.1250,reg,5381 +IRL,2018-04-24,11.9850,12.0800,False,11.9300,12.0800,reg,14999 +IRL,2018-04-25,12.0300,12.0700,False,12.0000,12.0700,reg,2883 +IRL,2018-04-26,12.0904,12.0904,False,11.9500,11.9500,reg,8307 +IRL,2018-04-27,12.0100,12.0400,False,11.9800,12.0200,reg,3574 +IRL,2018-04-30,12.0500,12.0568,False,12.0500,12.0500,reg,2069 +IRL,2018-05-01,11.9992,12.0200,False,11.9100,11.9800,reg,25534 +IRL,2018-05-02,12.0000,12.0600,False,11.9400,12.0001,reg,17006 +IRL,2018-05-03,11.9800,12.1000,False,11.9700,12.1000,reg,20584 +IRL,2018-05-04,12.0500,12.0700,False,11.9800,11.9800,reg,7155 +IRL,2018-05-07,12.0100,12.0500,False,12.0100,12.0400,reg,3472 +IRL,2018-05-08,12.0000,12.0499,False,12.0000,12.0304,reg,8870 +IRL,2018-05-09,12.0300,12.0699,False,11.9700,12.0600,reg,13059 +IRL,2018-05-10,12.0600,12.0800,False,12.0410,12.0800,reg,11262 +IRL,2018-05-11,12.0500,12.1099,False,12.0500,12.0800,reg,7665 +IRL,2018-05-14,12.0900,12.1100,False,12.0500,12.0500,reg,16279 +IRL,2018-05-15,12.0600,12.1066,False,12.0600,12.1066,reg,1588 +IRL,2018-05-16,12.0600,12.0900,False,12.0200,12.0701,reg,2564 +IRL,2018-05-17,12.0550,12.0650,False,12.0300,12.0500,reg,4343 +IRL,2018-05-18,12.0600,12.0799,False,12.0477,12.0477,reg,4683 +IRL,2018-05-21,12.1200,12.1338,False,12.0210,12.0600,reg,8020 +IRL,2018-05-22,12.1568,12.2001,False,12.1000,12.1000,reg,17207 +IRL,2018-05-23,12.0801,12.0994,False,12.0600,12.0994,reg,2478 +IRL,2018-05-24,12.0500,12.0900,False,11.9800,12.0400,reg,14548 +IRL,2018-05-25,12.0500,12.1100,False,12.0350,12.1100,reg,14970 +IRL,2018-05-29,11.9300,12.0500,False,11.9200,12.0100,reg,58655 +IRL,2018-05-30,12.0000,12.0340,False,11.8800,11.8800,reg,7909 +IRL,2018-05-31,12.0500,12.1295,False,11.9100,11.9100,reg,11239 +IRL,2018-06-01,12.1400,12.3000,False,12.0800,12.1900,reg,27953 +IRL,2018-06-04,12.1300,12.1800,False,12.0800,12.0800,reg,33908 +IRL,2018-06-05,12.1350,12.1350,False,12.1300,12.1300,reg,672 +IRL,2018-06-06,12.2898,12.2900,False,12.1700,12.1700,reg,5951 +IRL,2018-06-07,12.2100,12.3001,False,12.1800,12.3000,reg,13512 diff --git a/company_library/IRMD.csv b/company_library/IRMD.csv index 48b3d013..adc8e0af 100644 --- a/company_library/IRMD.csv +++ b/company_library/IRMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRMD,2017-06-06,8.3500,8.4000,False,8.1500,8.1500,reg,23640 -IRMD,2017-06-07,8.3500,8.4250,False,8.3000,8.3500,reg,34499 -IRMD,2017-06-08,8.3000,8.6500,False,8.2500,8.3500,reg,39826 IRMD,2017-06-09,8.5000,8.5629,False,8.3500,8.3500,reg,28245 IRMD,2017-06-12,8.4000,8.6000,False,8.3000,8.4500,reg,27060 IRMD,2017-06-13,8.4000,8.5500,False,8.3500,8.4500,reg,31199 @@ -249,3 +246,6 @@ IRMD,2018-05-31,18.5500,18.8000,False,18.4750,18.5500,reg,13457 IRMD,2018-06-01,18.7000,18.7000,False,18.5500,18.5500,reg,26075 IRMD,2018-06-04,18.7500,18.9370,False,18.5400,18.7500,reg,17736 IRMD,2018-06-05,18.7500,18.9000,False,18.7500,18.8500,reg,11092 +IRMD,2018-06-06,18.7500,18.9500,False,18.7000,18.9500,reg,11874 +IRMD,2018-06-07,18.8500,19.1000,False,18.5000,19.1000,reg,22363 +IRMD,2018-06-08,18.5500,18.9000,False,18.4100,18.8500,reg,8463 diff --git a/company_library/IROQ.csv b/company_library/IROQ.csv index 97af2118..dfbb996a 100644 --- a/company_library/IROQ.csv +++ b/company_library/IROQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IROQ,2017-06-06,19.6596,19.6596,False,19.6596,19.6596,reg,66 -IROQ,2017-06-07,19.6596,19.6596,False,19.6596,19.6596,reg,25 -IROQ,2017-06-08,19.5013,19.6002,False,19.5013,19.5120,reg,6973 IROQ,2017-06-09,19.5013,19.5013,False,19.5013,19.5013,reg,627 IROQ,2017-06-12,19.6430,19.6430,False,19.5507,19.5507,reg,1393 IROQ,2017-06-13,19.6893,19.6893,False,19.6676,19.6676,reg,420 @@ -249,3 +246,6 @@ IROQ,2018-05-31,20.5444,21.0000,False,20.5045,21.0000,reg,14135 IROQ,2018-06-01,21.6500,21.6500,False,20.9100,21.0750,reg,19327 IROQ,2018-06-04,21.0400,21.6400,False,21.0400,21.1126,reg,505 IROQ,2018-06-05,21.3750,21.6100,False,21.1000,21.1050,reg,12511 +IROQ,2018-06-06,21.3000,21.8727,False,21.1500,21.1500,reg,5406 +IROQ,2018-06-07,22.0500,22.1438,False,21.9900,22.1438,reg,688 +IROQ,2018-06-08,21.3600,21.8700,False,21.3600,21.8700,reg,592 diff --git a/company_library/IRS.csv b/company_library/IRS.csv new file mode 100644 index 00000000..aca12f39 --- /dev/null +++ b/company_library/IRS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IRS,2017-06-08,22.7796,23.2374,False,22.3503,23.2374,reg,28562 +IRS,2017-06-09,22.4648,22.8940,False,22.1595,22.7223,reg,21103 +IRS,2017-06-12,22.4171,22.5155,False,21.8733,22.2644,reg,43026 +IRS,2017-06-13,22.5029,22.8749,False,22.4457,22.4838,reg,4163 +IRS,2017-06-14,22.2835,23.1707,False,22.1500,22.7032,reg,20335 +IRS,2017-06-15,22.5220,22.6365,False,22.2167,22.3646,reg,21011 +IRS,2017-06-16,22.8940,23.1802,False,22.3885,22.8940,reg,81453 +IRS,2017-06-19,23.3710,23.5713,False,23.1325,23.2279,reg,46778 +IRS,2017-06-20,23.2661,23.6095,False,22.8320,23.2279,reg,92091 +IRS,2017-06-21,22.2740,22.8082,False,21.1340,22.8082,reg,75529 +IRS,2017-06-22,23.2279,23.3710,False,22.5125,22.5125,reg,75376 +IRS,2017-06-23,22.5125,23.1230,False,21.6539,23.1230,reg,72572 +IRS,2017-06-26,23.1230,23.1516,False,22.2511,22.6555,reg,52581 +IRS,2017-06-27,22.5792,23.1726,False,22.4266,22.8654,reg,38825 +IRS,2017-06-28,22.7032,23.1802,False,22.3408,22.3408,reg,32043 +IRS,2017-06-29,22.7986,22.8177,False,21.5824,22.8177,reg,79682 +IRS,2017-06-30,23.0085,23.1134,False,22.2549,22.4171,reg,32551 +IRS,2017-07-05,23.2565,23.8098,False,23.1373,23.4187,reg,72313 +IRS,2017-07-06,22.5602,23.6285,False,22.2740,23.4473,reg,40775 +IRS,2017-07-07,22.8559,23.2184,False,22.1691,22.8177,reg,31238 +IRS,2017-07-10,22.8940,23.3710,False,22.7700,23.3710,reg,24542 +IRS,2017-07-11,22.9417,23.3710,False,22.8654,22.8940,reg,30559 +IRS,2017-07-12,23.5999,24.0387,False,22.7223,22.8941,reg,68914 +IRS,2017-07-13,22.6079,23.7335,False,22.4934,23.7335,reg,67948 +IRS,2017-07-14,22.6555,23.0848,False,22.0689,22.6842,reg,70330 +IRS,2017-07-17,22.0260,23.8289,False,22.0260,22.6746,reg,93373 +IRS,2017-07-18,21.7112,22.4648,False,21.3201,22.1023,reg,116652 +IRS,2017-07-19,21.4536,22.2072,False,21.0339,21.7970,reg,81633 +IRS,2017-07-20,22.1977,22.3885,False,21.0797,21.4250,reg,99619 +IRS,2017-07-21,22.0450,22.5411,False,21.2724,22.0355,reg,40560 +IRS,2017-07-24,21.8924,22.3503,False,21.6826,22.3503,reg,12276 +IRS,2017-07-25,21.7875,22.1118,False,21.1865,21.9687,reg,30316 +IRS,2017-07-26,21.1484,21.8447,False,21.0339,21.6158,reg,14530 +IRS,2017-07-27,21.2819,22.3503,False,20.6332,21.5108,reg,60411 +IRS,2017-07-28,21.3201,21.7951,False,20.2421,21.0053,reg,33045 +IRS,2017-07-31,21.2342,21.2438,False,20.7573,20.8526,reg,34484 +IRS,2017-08-01,20.9862,21.6539,False,20.7669,21.2533,reg,17071 +IRS,2017-08-02,21.0053,21.1674,False,20.9003,21.0816,reg,28103 +IRS,2017-08-03,21.4250,21.4535,False,20.9862,21.0434,reg,7610 +IRS,2017-08-04,21.7875,21.9115,False,20.9862,21.4441,reg,11647 +IRS,2017-08-07,21.2438,21.5395,False,21.0720,21.5395,reg,25014 +IRS,2017-08-08,21.2724,21.4536,False,21.1388,21.2247,reg,23737 +IRS,2017-08-09,21.1961,21.3678,False,21.0816,21.3678,reg,24797 +IRS,2017-08-10,21.1102,21.4727,False,20.8526,21.1579,reg,25387 +IRS,2017-08-11,21.3582,21.8066,False,21.0339,21.0816,reg,32131 +IRS,2017-08-14,23.8479,23.9624,False,21.9401,21.9401,reg,185352 +IRS,2017-08-15,23.1802,23.8479,False,22.5602,23.8479,reg,35783 +IRS,2017-08-16,23.4282,24.0769,False,23.1516,23.4664,reg,58652 +IRS,2017-08-17,23.6190,23.9529,False,23.4664,23.6572,reg,23700 +IRS,2017-08-18,23.8766,24.4871,False,23.6858,23.6858,reg,14209 +IRS,2017-08-21,24.0864,25.3074,False,23.9433,24.0864,reg,43802 +IRS,2017-08-22,24.3249,24.6731,False,23.8002,24.1818,reg,36796 +IRS,2017-08-23,23.8861,24.4025,False,23.4282,24.2677,reg,99621 +IRS,2017-08-24,23.7526,24.1389,False,23.6953,23.8956,reg,130952 +IRS,2017-08-25,23.8098,23.9910,False,23.7478,23.9529,reg,77874 +IRS,2017-08-28,23.7526,23.8002,False,23.4950,23.8002,reg,27067 +IRS,2017-08-29,23.7144,23.9623,False,23.3233,23.8956,reg,89548 +IRS,2017-08-30,23.1802,23.8766,False,23.1802,23.5236,reg,20644 +IRS,2017-08-31,23.0848,23.8289,False,22.8559,23.0085,reg,28728 +IRS,2017-09-01,23.8956,23.8956,False,23.1420,23.2470,reg,20410 +IRS,2017-09-05,23.7716,24.0270,False,23.4664,23.6476,reg,54165 +IRS,2017-09-06,23.6953,24.0522,False,23.3996,23.7335,reg,36426 +IRS,2017-09-07,23.8289,24.1246,False,23.1516,24.1236,reg,73840 +IRS,2017-09-08,23.5332,24.0092,False,22.8177,23.6381,reg,20148 +IRS,2017-09-11,23.8479,23.8479,False,23.4187,23.4187,reg,32516 +IRS,2017-09-12,23.3328,24.1246,False,23.1325,23.6381,reg,53714 +IRS,2017-09-13,23.2756,23.7621,False,22.9990,23.7621,reg,64650 +IRS,2017-09-14,23.4187,23.5427,False,22.5983,23.4091,reg,42927 +IRS,2017-09-15,23.7621,23.8084,False,23.2279,23.2279,reg,41718 +IRS,2017-09-18,23.6381,23.8479,False,23.5332,23.7526,reg,40054 +IRS,2017-09-19,23.7239,23.9815,False,23.4091,23.6381,reg,65462 +IRS,2017-09-20,23.3138,23.8479,False,23.1707,23.7526,reg,67410 +IRS,2017-09-21,23.4187,24.0577,False,22.9465,23.4187,reg,34757 +IRS,2017-09-22,23.5999,23.8098,False,23.1325,23.5332,reg,56214 +IRS,2017-09-25,23.3710,23.7907,False,23.2947,23.7907,reg,13149 +IRS,2017-09-26,23.0657,23.5141,False,23.0467,23.3233,reg,8355 +IRS,2017-09-27,22.8463,23.3710,False,22.6555,23.3710,reg,14394 +IRS,2017-09-28,23.1230,23.7526,False,22.4648,22.7414,reg,39481 +IRS,2017-09-29,23.4187,24.3154,False,22.8940,23.3424,reg,56308 +IRS,2017-10-02,24.0292,24.2295,False,23.3996,23.3996,reg,37279 +IRS,2017-10-03,23.7526,24.1150,False,23.5618,23.9243,reg,26742 +IRS,2017-10-04,23.7049,24.2295,False,23.7049,23.8479,reg,170810 +IRS,2017-10-05,23.9433,24.2104,False,23.7764,23.8479,reg,42848 +IRS,2017-10-06,24.4489,24.5825,False,24.2104,24.2104,reg,122158 +IRS,2017-10-09,23.7621,24.6397,False,23.6109,24.6397,reg,113232 +IRS,2017-10-10,23.9052,23.9529,False,23.4761,23.9338,reg,23780 +IRS,2017-10-11,23.5999,24.0769,False,23.4664,23.8384,reg,52437 +IRS,2017-10-12,23.4855,23.8885,False,23.4187,23.8257,reg,40478 +IRS,2017-10-13,23.1325,23.4950,False,22.9703,23.4950,reg,169857 +IRS,2017-10-16,23.6572,23.7485,False,23.0944,23.0944,reg,200975 +IRS,2017-10-17,24.0387,24.3249,False,23.7812,23.8861,reg,48788 +IRS,2017-10-18,24.0006,24.3201,False,23.8670,24.0864,reg,73638 +IRS,2017-10-19,23.6095,24.2104,False,23.5083,23.9243,reg,47586 +IRS,2017-10-20,23.7526,24.2200,False,23.5665,23.8193,reg,60392 +IRS,2017-10-23,25.7462,26.5742,False,23.7430,23.7430,reg,233417 +IRS,2017-10-24,27.6159,28.0070,False,25.2693,25.6604,reg,230174 +IRS,2017-10-25,27.1390,28.1406,False,26.9577,27.6159,reg,73018 +IRS,2017-10-26,27.0531,27.4315,False,26.7574,27.1199,reg,45060 +IRS,2017-10-27,26.7288,27.0054,False,26.2518,27.0054,reg,62297 +IRS,2017-10-30,26.7574,27.3202,False,26.4903,26.8814,reg,30407 +IRS,2017-10-31,27.7781,28.1406,False,26.7765,26.7765,reg,103131 +IRS,2017-11-01,27.6255,28.5221,False,26.9577,27.9307,reg,87393 +IRS,2017-11-02,28.3409,28.4458,False,27.4785,27.4919,reg,50980 +IRS,2017-11-03,28.6175,29.2757,False,28.2932,28.5221,reg,78893 +IRS,2017-11-06,28.4935,29.0373,False,28.2360,28.6557,reg,57675 +IRS,2017-11-07,28.5412,29.1422,False,28.4172,28.5985,reg,52063 +IRS,2017-11-08,27.7113,29.2090,False,27.5778,28.6175,reg,60189 +IRS,2017-11-09,28.6175,28.8846,False,27.2165,27.9116,reg,39780 +IRS,2017-11-10,27.8100,29.9400,False,27.2500,28.8500,reg,85312 +IRS,2017-11-13,27.2000,28.0000,False,27.0900,27.8100,reg,24280 +IRS,2017-11-14,26.6300,27.6300,False,25.8100,27.2200,reg,86024 +IRS,2017-11-15,27.7500,27.9600,False,26.2200,26.4000,reg,123905 +IRS,2017-11-16,28.8500,29.9700,False,28.0800,28.0800,reg,87436 +IRS,2017-11-17,29.0500,29.4000,False,29.0000,29.2000,reg,49634 +IRS,2017-11-20,28.9500,29.4100,False,28.3000,29.2800,reg,27308 +IRS,2017-11-21,28.9200,30.1100,False,28.5700,28.8900,reg,72553 +IRS,2017-11-22,30.6000,30.7100,False,28.8400,29.0000,reg,42423 +IRS,2017-11-27,29.6100,30.4800,False,29.1200,30.4500,reg,34058 +IRS,2017-11-28,29.2300,29.9100,False,29.0300,29.7600,reg,79662 +IRS,2017-11-29,29.0800,30.4100,False,29.0800,29.4800,reg,28208 +IRS,2017-11-30,30.1900,30.2500,False,28.5600,29.3800,reg,72098 +IRS,2017-12-01,29.4000,30.8600,False,29.4000,30.1700,reg,39231 +IRS,2017-12-04,28.8300,30.0000,False,28.8300,29.6600,reg,25808 +IRS,2017-12-05,28.1500,29.0000,False,28.1500,28.8300,reg,35593 +IRS,2017-12-06,29.0100,29.3900,False,28.1620,28.2300,reg,67189 +IRS,2017-12-07,29.6800,29.7350,False,28.9800,29.2700,reg,106888 +IRS,2017-12-08,31.7700,31.8300,False,29.9750,30.2500,reg,93874 +IRS,2017-12-11,29.8300,31.8700,False,29.6800,31.8700,reg,131706 +IRS,2017-12-12,30.2000,30.7700,False,29.6200,30.1800,reg,33796 +IRS,2017-12-13,30.0000,30.3000,False,29.9400,30.2500,reg,68164 +IRS,2017-12-14,28.7100,30.7280,False,28.7100,30.2000,reg,27533 +IRS,2017-12-15,29.1300,29.7100,False,27.5100,28.9300,reg,55291 +IRS,2017-12-18,29.0000,29.6000,False,28.7228,29.5100,reg,36811 +IRS,2017-12-19,29.3500,29.3900,False,27.4400,29.2700,reg,119335 +IRS,2017-12-20,29.2500,29.9400,False,28.6000,29.0900,reg,53489 +IRS,2017-12-21,29.5500,30.2300,False,29.3020,29.3700,reg,53134 +IRS,2017-12-22,29.0400,30.0900,False,28.7100,29.8200,reg,21439 +IRS,2017-12-26,29.4400,30.0200,False,29.0000,29.2000,reg,15620 +IRS,2017-12-27,29.3900,30.4800,False,28.7500,29.6000,reg,30014 +IRS,2017-12-28,29.6100,30.0000,False,28.8400,29.6000,reg,35449 +IRS,2017-12-29,29.6000,30.4200,False,29.0200,29.5200,reg,33098 +IRS,2018-01-02,31.8000,31.8100,False,29.6000,29.8600,reg,42899 +IRS,2018-01-03,31.7000,32.2000,False,30.7000,32.0000,reg,58234 +IRS,2018-01-04,32.1700,32.9700,False,31.4123,32.1000,reg,88419 +IRS,2018-01-05,32.0200,32.7200,False,31.6300,32.5400,reg,62794 +IRS,2018-01-08,31.7800,31.9200,False,31.1700,31.9200,reg,27746 +IRS,2018-01-09,31.2200,31.9200,False,31.0600,31.9200,reg,15782 +IRS,2018-01-10,31.3000,32.4500,False,29.9800,31.4400,reg,97352 +IRS,2018-01-11,30.3200,32.0100,False,29.7800,31.3000,reg,242972 +IRS,2018-01-12,29.0800,30.5800,False,28.7100,30.5800,reg,207835 +IRS,2018-01-16,29.5300,29.9900,False,29.1500,29.4300,reg,65041 +IRS,2018-01-17,28.5700,30.0000,False,28.4700,29.9000,reg,68770 +IRS,2018-01-18,29.4900,29.5800,False,28.1200,28.3000,reg,45190 +IRS,2018-01-19,28.7000,29.7400,False,28.5800,29.7400,reg,46479 +IRS,2018-01-22,29.4900,29.4900,False,28.6000,29.0500,reg,91035 +IRS,2018-01-23,29.9100,30.0000,False,28.7200,28.8900,reg,71834 +IRS,2018-01-24,28.1700,29.8900,False,28.0000,29.8900,reg,92969 +IRS,2018-01-25,28.6700,28.7800,False,28.0300,28.3900,reg,77747 +IRS,2018-01-26,29.8300,29.9200,False,28.7200,28.9700,reg,42278 +IRS,2018-01-29,29.3600,29.9750,False,28.8800,29.9100,reg,24941 +IRS,2018-01-30,28.1100,29.1400,False,27.8600,29.1400,reg,58120 +IRS,2018-01-31,28.7200,28.9500,False,28.4500,28.5600,reg,20723 +IRS,2018-02-01,28.2500,29.0000,False,27.7500,28.8800,reg,54004 +IRS,2018-02-02,27.2300,28.5500,False,27.0285,28.5500,reg,63801 +IRS,2018-02-05,26.2600,26.9800,False,23.8700,26.9800,reg,164868 +IRS,2018-02-06,26.0200,27.1000,False,25.2500,25.9800,reg,158307 +IRS,2018-02-07,26.2300,27.4800,False,26.0500,26.1300,reg,66300 +IRS,2018-02-08,25.0200,26.1850,False,24.5500,25.6000,reg,83240 +IRS,2018-02-09,25.3400,26.1400,False,24.2800,25.2300,reg,95021 +IRS,2018-02-12,26.8700,27.2500,False,25.4714,25.5300,reg,79954 +IRS,2018-02-13,27.2600,27.8000,False,26.3400,26.6700,reg,346820 +IRS,2018-02-14,26.6000,27.3800,False,26.1505,27.3800,reg,100204 +IRS,2018-02-15,27.0500,27.2000,False,26.3876,26.8100,reg,112253 +IRS,2018-02-16,27.2600,27.8500,False,27.2100,27.2100,reg,55746 +IRS,2018-02-20,27.0300,27.5000,False,26.9100,27.2600,reg,93428 +IRS,2018-02-21,27.3000,28.0000,False,27.1100,27.1400,reg,78627 +IRS,2018-02-22,27.0000,27.4900,False,26.4690,27.4900,reg,60425 +IRS,2018-02-23,27.3300,27.5500,False,26.6400,27.0000,reg,85320 +IRS,2018-02-26,27.5500,27.9674,False,27.2200,27.5200,reg,126598 +IRS,2018-02-27,27.5400,28.2700,False,27.1000,27.7700,reg,64031 +IRS,2018-02-28,27.8200,28.2100,False,27.1200,27.6500,reg,118452 +IRS,2018-03-01,27.2100,27.9400,False,26.6600,27.9400,reg,103233 +IRS,2018-03-02,26.4100,26.9500,False,26.1500,26.9500,reg,96721 +IRS,2018-03-05,26.1100,26.5900,False,25.9400,26.5900,reg,39459 +IRS,2018-03-06,26.4500,26.7283,False,26.2150,26.4500,reg,62376 +IRS,2018-03-07,26.4900,26.5100,False,25.9000,26.3400,reg,37334 +IRS,2018-03-08,26.1000,26.8100,False,25.9067,26.6100,reg,55542 +IRS,2018-03-09,26.0500,26.4100,False,25.9500,26.1000,reg,53317 +IRS,2018-03-12,26.0200,26.4800,False,25.8000,26.3400,reg,60123 +IRS,2018-03-13,25.9400,26.1450,False,25.7070,26.0700,reg,52170 +IRS,2018-03-14,25.7300,26.0900,False,25.1800,26.0900,reg,52132 +IRS,2018-03-15,25.9500,26.5800,False,25.5100,25.7500,reg,102528 +IRS,2018-03-16,26.2800,26.4850,False,25.6600,26.0300,reg,53502 +IRS,2018-03-19,25.4500,26.2900,False,25.0010,26.2900,reg,62211 +IRS,2018-03-20,24.5000,25.7550,False,24.1800,25.3100,reg,106812 +IRS,2018-03-21,23.6900,24.6200,False,23.5501,24.6200,reg,235331 +IRS,2018-03-22,23.0000,24.5700,False,22.5700,23.8100,reg,392851 +IRS,2018-03-23,23.2700,24.9350,False,22.9800,23.1500,reg,338994 +IRS,2018-03-26,23.3000,23.7100,False,22.9000,23.4900,reg,59296 +IRS,2018-03-27,23.4000,23.7850,False,23.0900,23.3800,reg,68147 +IRS,2018-03-28,23.1600,23.7500,False,22.9200,23.5600,reg,51157 +IRS,2018-03-29,23.6500,23.8300,False,23.1700,23.2400,reg,101835 +IRS,2018-04-02,23.7700,24.6793,False,23.2800,23.7700,reg,31010 +IRS,2018-04-03,24.3300,24.3300,False,23.4500,23.8400,reg,103530 +IRS,2018-04-04,24.9000,25.2250,False,24.0000,24.0800,reg,48663 +IRS,2018-04-05,25.3000,25.6300,False,24.7900,25.0000,reg,124746 +IRS,2018-04-06,25.3500,25.4658,False,24.7800,25.3100,reg,79474 +IRS,2018-04-09,25.3200,25.6200,False,25.0000,25.5000,reg,85157 +IRS,2018-04-10,25.4600,25.5000,False,25.1700,25.3200,reg,67450 +IRS,2018-04-11,25.2700,25.6152,False,25.2700,25.5000,reg,35559 +IRS,2018-04-12,25.6900,25.7199,False,24.8000,25.3800,reg,27469 +IRS,2018-04-13,25.0900,25.8500,False,24.8900,25.6800,reg,69783 +IRS,2018-04-16,24.8200,25.4900,False,24.2900,25.3600,reg,52978 +IRS,2018-04-17,24.7600,26.0000,False,24.7600,24.8600,reg,105138 +IRS,2018-04-18,25.0300,25.2700,False,24.7029,24.8200,reg,29833 +IRS,2018-04-19,24.6900,25.3300,False,24.3200,25.3300,reg,49002 +IRS,2018-04-20,24.0000,24.8100,False,23.8600,24.7400,reg,20436 +IRS,2018-04-23,24.4500,24.8900,False,23.6100,24.3700,reg,27955 +IRS,2018-04-24,24.4500,24.6200,False,24.0500,24.5600,reg,51190 +IRS,2018-04-25,24.8700,24.8700,False,23.1800,24.4800,reg,214133 +IRS,2018-04-26,23.8500,24.8100,False,23.2300,24.8100,reg,82820 +IRS,2018-04-27,23.6100,24.4250,False,23.6000,24.0100,reg,56835 +IRS,2018-04-30,22.9500,23.7500,False,22.9500,23.6500,reg,59684 +IRS,2018-05-01,22.5900,23.1621,False,22.5300,22.7300,reg,18056 +IRS,2018-05-02,21.7500,22.6999,False,21.5900,22.5900,reg,100781 +IRS,2018-05-03,21.2000,21.9700,False,20.5100,21.7000,reg,85602 +IRS,2018-05-04,21.3200,22.5650,False,20.9600,21.0300,reg,74933 +IRS,2018-05-07,21.4900,21.7100,False,21.0000,21.3200,reg,132427 +IRS,2018-05-08,21.4100,21.7100,False,18.0400,21.5000,reg,303581 +IRS,2018-05-09,20.6500,21.8000,False,20.4300,21.5100,reg,48192 +IRS,2018-05-10,21.3200,21.4100,False,20.8000,20.8000,reg,51298 +IRS,2018-05-11,20.6800,21.4000,False,20.1827,21.4000,reg,58866 +IRS,2018-05-14,20.7400,21.3300,False,20.1000,20.1900,reg,100777 +IRS,2018-05-15,21.0100,21.1300,False,20.2200,20.6800,reg,49731 +IRS,2018-05-16,21.2100,21.9700,False,20.7078,21.0200,reg,114623 +IRS,2018-05-17,20.9100,21.4300,False,20.7500,21.3900,reg,66244 +IRS,2018-05-18,20.4300,20.8700,False,20.2000,20.8700,reg,28702 +IRS,2018-05-21,20.3000,21.2700,False,19.4748,20.4700,reg,47492 +IRS,2018-05-22,20.1100,20.4900,False,19.3488,20.4900,reg,62381 +IRS,2018-05-23,20.5800,20.9400,False,19.3879,20.0000,reg,66512 +IRS,2018-05-24,20.1200,20.7300,False,19.6800,20.6000,reg,52424 +IRS,2018-05-25,20.2000,20.6000,False,19.9200,20.0500,reg,19127 +IRS,2018-05-29,19.4900,20.0700,False,19.2500,20.0700,reg,40723 +IRS,2018-05-30,19.4500,19.6600,False,19.1700,19.6200,reg,52830 +IRS,2018-05-31,19.0000,19.7700,False,19.0000,19.7700,reg,50696 +IRS,2018-06-01,19.1900,19.2800,False,18.5052,19.2800,reg,53030 +IRS,2018-06-04,19.1100,19.7500,False,19.0000,19.0900,reg,138429 +IRS,2018-06-05,19.8800,20.1000,False,19.3300,19.3300,reg,92426 +IRS,2018-06-06,19.6500,20.4100,False,19.0200,20.1300,reg,77602 +IRS,2018-06-07,19.1200,19.5800,False,18.4850,19.4500,reg,93280 diff --git a/company_library/IRTC.csv b/company_library/IRTC.csv index fab513b3..770f51c4 100644 --- a/company_library/IRTC.csv +++ b/company_library/IRTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRTC,2017-06-06,36.4800,36.9800,False,34.9500,35.6100,reg,792905 -IRTC,2017-06-07,37.1500,37.6500,False,36.4500,36.4500,reg,876410 -IRTC,2017-06-08,38.0000,38.5400,False,36.5175,37.0600,reg,977826 IRTC,2017-06-09,37.8900,38.2400,False,37.2700,37.9700,reg,357611 IRTC,2017-06-12,36.7700,37.7600,False,35.4400,37.7600,reg,444901 IRTC,2017-06-13,38.0300,38.3200,False,36.7500,36.8200,reg,383735 @@ -249,3 +246,6 @@ IRTC,2018-05-31,76.0300,77.4800,False,75.4010,76.2000,reg,283742 IRTC,2018-06-01,74.7100,77.3723,False,74.4100,76.1100,reg,279340 IRTC,2018-06-04,77.2900,77.6650,False,75.2000,75.2000,reg,332906 IRTC,2018-06-05,79.8200,79.9500,False,77.1400,77.1400,reg,470982 +IRTC,2018-06-06,80.8600,81.6600,False,79.1550,79.4900,reg,306886 +IRTC,2018-06-07,76.5700,81.8500,False,73.8800,81.0900,reg,331740 +IRTC,2018-06-08,79.6600,80.3900,False,76.6200,76.6200,reg,386247 diff --git a/company_library/IRWD.csv b/company_library/IRWD.csv index e29d025b..60aefe63 100644 --- a/company_library/IRWD.csv +++ b/company_library/IRWD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRWD,2017-06-06,18.1100,18.2900,False,17.8900,17.9400,reg,483457 -IRWD,2017-06-07,17.7900,18.2100,False,17.6400,18.1800,reg,1003594 -IRWD,2017-06-08,18.0000,18.0900,False,17.5800,17.8500,reg,897110 IRWD,2017-06-09,17.8300,18.2800,False,17.7000,18.0100,reg,910460 IRWD,2017-06-12,17.6600,17.9000,False,17.4500,17.8100,reg,804119 IRWD,2017-06-13,17.7800,17.8400,False,17.5700,17.6800,reg,514957 @@ -249,3 +246,6 @@ IRWD,2018-05-31,18.5800,19.1600,False,17.4200,17.6100,reg,4055584 IRWD,2018-06-01,18.3700,18.7900,False,18.3450,18.6100,reg,966147 IRWD,2018-06-04,17.7600,18.4700,False,17.6300,18.3600,reg,1244821 IRWD,2018-06-05,17.4400,17.9950,False,17.3900,17.8300,reg,959403 +IRWD,2018-06-06,17.8600,17.9300,False,17.3600,17.5200,reg,947847 +IRWD,2018-06-07,17.3200,18.0100,False,17.2600,17.8300,reg,1635045 +IRWD,2018-06-08,17.5100,17.5800,False,17.0400,17.2300,reg,1099361 diff --git a/company_library/ISBC.csv b/company_library/ISBC.csv index 713b4ed7..4e42a4f9 100644 --- a/company_library/ISBC.csv +++ b/company_library/ISBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISBC,2017-06-06,12.9571,13.0155,False,12.8402,12.8889,reg,1998843 -ISBC,2017-06-07,12.9960,13.1032,False,12.9376,13.0155,reg,1830225 -ISBC,2017-06-08,13.2981,13.4344,False,12.9571,12.9960,reg,1956900 ISBC,2017-06-09,13.5708,13.6195,False,13.3468,13.4052,reg,3650350 ISBC,2017-06-12,13.5221,13.7949,False,13.3760,13.6195,reg,2486099 ISBC,2017-06-13,13.5416,13.6780,False,13.5026,13.5708,reg,1845627 @@ -249,3 +246,6 @@ ISBC,2018-05-31,13.3400,13.4300,False,13.2700,13.4200,reg,2315384 ISBC,2018-06-01,13.4300,13.5300,False,13.4100,13.4500,reg,1965824 ISBC,2018-06-04,13.5800,13.6100,False,13.4600,13.4900,reg,2128170 ISBC,2018-06-05,13.4900,13.6500,False,13.4500,13.5700,reg,2987308 +ISBC,2018-06-06,13.7000,13.7050,False,13.4700,13.5000,reg,3641674 +ISBC,2018-06-07,13.6700,13.7500,False,13.6100,13.7100,reg,1472206 +ISBC,2018-06-08,13.6900,13.7100,False,13.6200,13.6700,reg,1539714 diff --git a/company_library/ISCA.csv b/company_library/ISCA.csv index cc95739b..d5fc9381 100644 --- a/company_library/ISCA.csv +++ b/company_library/ISCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISCA,2017-06-06,34.9568,35.1051,False,34.4129,34.6601,reg,90633 -ISCA,2017-06-07,35.2040,35.5006,False,34.8579,34.9568,reg,181974 -ISCA,2017-06-08,35.6490,35.8467,False,34.9568,35.2534,reg,137225 ISCA,2017-06-09,35.4018,36.0940,False,35.3029,35.7479,reg,263615 ISCA,2017-06-12,35.7973,36.4895,False,35.4512,35.4512,reg,173075 ISCA,2017-06-13,35.7479,35.9456,False,35.6984,35.7973,reg,137142 @@ -249,3 +246,6 @@ ISCA,2018-05-31,41.7000,42.3000,False,41.1500,42.3000,reg,163842 ISCA,2018-06-01,41.9000,42.2000,False,41.8000,42.0000,reg,131107 ISCA,2018-06-04,42.2000,42.4500,False,41.8750,42.0000,reg,126200 ISCA,2018-06-05,43.1500,43.2750,False,42.2500,42.2500,reg,83276 +ISCA,2018-06-06,43.4500,43.7000,False,43.1000,43.2500,reg,69846 +ISCA,2018-06-07,43.4000,43.7500,False,43.0500,43.5500,reg,100073 +ISCA,2018-06-08,43.1500,43.6000,False,43.0500,43.4000,reg,52603 diff --git a/company_library/ISHG.csv b/company_library/ISHG.csv index 10281301..ef0a128e 100644 --- a/company_library/ISHG.csv +++ b/company_library/ISHG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISHG,2017-06-06,80.8824,81.1313,False,80.8824,81.1313,reg,1389 -ISHG,2017-06-07,80.9875,81.2507,False,80.8824,81.0417,reg,2091 -ISHG,2017-06-08,80.8236,80.9222,False,80.7917,80.9127,reg,8943 ISHG,2017-06-09,80.7829,80.8128,False,80.4743,80.4743,reg,1445 ISHG,2017-06-12,80.6140,80.7033,False,80.6140,80.7033,reg,765 ISHG,2017-06-13,80.6834,80.6834,False,80.4880,80.5804,reg,642 @@ -249,3 +246,6 @@ ISHG,2018-05-31,82.9300,83.0600,False,82.7376,82.7376,reg,2102 ISHG,2018-06-01,82.6110,82.8360,False,82.5582,82.5582,reg,1058 ISHG,2018-06-04,82.9000,82.9000,False,82.7512,82.7512,reg,787 ISHG,2018-06-05,82.9442,82.9692,False,82.6810,82.6810,reg,855 +ISHG,2018-06-06,83.0300,83.2400,False,83.0300,83.1500,reg,14963 +ISHG,2018-06-07,83.2700,83.3600,False,83.2700,83.3600,reg,1260 +ISHG,2018-06-08,83.1886,83.1886,False,83.1886,83.1886,reg,1073 diff --git a/company_library/ISIG.csv b/company_library/ISIG.csv index 80ba9329..6d263b73 100644 --- a/company_library/ISIG.csv +++ b/company_library/ISIG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISIG,2017-06-06,0.9500,0.9800,False,0.9000,0.9500,reg,33170 -ISIG,2017-06-07,0.9600,0.9600,False,0.9600,0.9600,reg,787 -ISIG,2017-06-08,0.9500,0.9900,False,0.9500,0.9900,reg,16253 ISIG,2017-06-09,0.9700,0.9800,False,0.9600,0.9600,reg,17952 ISIG,2017-06-12,0.9500,0.9700,False,0.9100,0.9700,reg,15999 ISIG,2017-06-13,0.9200,0.9725,False,0.9000,0.9515,reg,38380 @@ -249,3 +246,6 @@ ISIG,2018-05-31,1.8300,1.8800,False,1.8300,1.8300,reg,6818 ISIG,2018-06-01,1.8200,1.8700,False,1.7100,1.8300,reg,52533 ISIG,2018-06-04,1.8000,1.8799,False,1.7500,1.8000,reg,29552 ISIG,2018-06-05,1.8000,1.8800,False,1.8000,1.8000,reg,7126 +ISIG,2018-06-06,1.7200,1.8600,False,1.7100,1.8000,reg,15338 +ISIG,2018-06-07,1.7700,1.8600,False,1.7700,1.8000,reg,8383 +ISIG,2018-06-08,1.7900,1.8300,False,1.7800,1.7800,reg,17468 diff --git a/company_library/ISNS.csv b/company_library/ISNS.csv index 14eb1fcd..0af2547e 100644 --- a/company_library/ISNS.csv +++ b/company_library/ISNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISNS,2017-06-06,3.3250,3.3500,False,3.3000,3.3500,reg,2275 -ISNS,2017-06-07,3.4000,3.4500,False,3.3500,3.4000,reg,29867 -ISNS,2017-06-08,3.2500,3.4000,False,3.2500,3.4000,reg,8804 ISNS,2017-06-09,3.3000,3.3500,False,3.2500,3.3500,reg,6854 ISNS,2017-06-12,3.2500,3.3500,False,3.2500,3.3500,reg,26270 ISNS,2017-06-13,3.3939,3.3939,False,3.3000,3.3500,reg,3784 @@ -249,3 +246,6 @@ ISNS,2018-05-31,4.1500,4.1500,False,4.0001,4.0500,reg,19916 ISNS,2018-06-01,4.1500,4.1500,False,4.0500,4.1000,reg,14332 ISNS,2018-06-04,4.0500,4.2000,False,4.0500,4.1500,reg,9769 ISNS,2018-06-05,4.2000,4.2000,False,4.0500,4.1000,reg,11486 +ISNS,2018-06-06,4.1500,4.2500,False,4.1500,4.2000,reg,4962 +ISNS,2018-06-07,4.2500,4.2500,False,4.1583,4.1583,reg,2008 +ISNS,2018-06-08,4.0500,4.2000,False,4.0450,4.2000,reg,8487 diff --git a/company_library/ISRG.csv b/company_library/ISRG.csv index 8b138e0f..5420ddbf 100644 --- a/company_library/ISRG.csv +++ b/company_library/ISRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISRG,2017-06-06,308.1200,309.9067,False,306.0333,306.0467,reg,576729 -ISRG,2017-06-07,310.6667,310.9133,False,308.0733,309.6267,reg,716625 -ISRG,2017-06-08,309.9500,312.3833,False,308.8333,311.6667,reg,808257 ISRG,2017-06-09,305.4467,311.7667,False,302.0717,311.5967,reg,1056237 ISRG,2017-06-12,301.0967,304.8000,False,292.1667,303.6667,reg,1955838 ISRG,2017-06-13,302.7433,305.0967,False,300.1200,301.7367,reg,908733 @@ -249,3 +246,6 @@ ISRG,2018-05-31,459.6700,466.4450,False,458.5600,460.0000,reg,2046854 ISRG,2018-06-01,479.2500,480.0000,False,459.4300,461.8100,reg,1219554 ISRG,2018-06-04,477.9300,484.1200,False,472.5800,480.0000,reg,1011636 ISRG,2018-06-05,492.3700,493.4100,False,476.1900,478.0000,reg,1759232 +ISRG,2018-06-06,493.3800,494.0700,False,484.3750,493.0000,reg,973273 +ISRG,2018-06-07,485.3400,493.0000,False,476.2312,493.0000,reg,880593 +ISRG,2018-06-08,484.6000,488.4004,False,480.4071,485.0000,reg,611426 diff --git a/company_library/ISRL.csv b/company_library/ISRL.csv index ca020cb5..b381c2d4 100644 --- a/company_library/ISRL.csv +++ b/company_library/ISRL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISRL,2017-06-06,107.5000,107.5000,False,107.5000,107.5000,reg,80 -ISRL,2017-06-07,103.6500,104.0000,False,98.6500,98.6500,reg,693 -ISRL,2017-06-08,105.0500,105.0500,False,105.0500,105.0500,reg,674 ISRL,2017-06-09,101.8500,101.8500,False,101.8500,101.8500,reg,914 ISRL,2017-06-12,101.7499,101.7500,False,101.7499,101.7500,reg,789 ISRL,2017-06-13,107.5000,109.2000,False,107.5000,109.2000,reg,1023 @@ -248,4 +245,7 @@ ISRL,2018-05-30,110.0027,110.0027,False,106.6500,106.6500,reg,721 ISRL,2018-05-31,112.4000,112.4000,False,110.0097,110.0097,reg,836 ISRL,2018-06-01,113.4000,113.4000,False,113.4000,113.4000,reg,364 ISRL,2018-06-04,116.4500,116.4500,False,116.0000,116.0000,reg,470 -ISRL,2018-06-05,116.4500,116.4500,False,116.4500,116.4500,reg,0 +ISRL,2018-06-05,116.4500,116.4500,False,116.4500,116.4500,reg,411 +ISRL,2018-06-06,114.0000,114.0000,False,113.7000,113.7000,reg,706 +ISRL,2018-06-07,114.0000,114.0000,False,113.7000,113.7000,reg,328 +ISRL,2018-06-08,113.4000,113.4000,False,113.4000,113.4000,reg,195 diff --git a/company_library/ISSC.csv b/company_library/ISSC.csv index c82a103e..850fb7a3 100644 --- a/company_library/ISSC.csv +++ b/company_library/ISSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISSC,2017-06-06,4.0700,4.1900,False,4.0100,4.0100,reg,50974 -ISSC,2017-06-07,4.0000,4.0900,False,3.9200,4.0890,reg,33566 -ISSC,2017-06-08,3.9900,4.0700,False,3.9600,4.0400,reg,19367 ISSC,2017-06-09,4.0500,4.1000,False,3.9500,3.9800,reg,14535 ISSC,2017-06-12,4.2400,4.2500,False,4.0500,4.0500,reg,99376 ISSC,2017-06-13,4.3000,4.3100,False,4.2000,4.2400,reg,14990 @@ -249,3 +246,6 @@ ISSC,2018-05-31,2.9100,2.9155,False,2.8000,2.9050,reg,30466 ISSC,2018-06-01,2.9400,2.9499,False,2.8300,2.9230,reg,9122 ISSC,2018-06-04,2.8900,2.9084,False,2.8600,2.8600,reg,2546 ISSC,2018-06-05,2.8800,2.9100,False,2.8700,2.9000,reg,34174 +ISSC,2018-06-06,2.9200,3.0400,False,2.8938,2.9200,reg,9974 +ISSC,2018-06-07,2.9100,2.9494,False,2.9000,2.9400,reg,2589 +ISSC,2018-06-08,2.9100,2.9800,False,2.9000,2.9400,reg,14060 diff --git a/company_library/ISTB.csv b/company_library/ISTB.csv index 1c295408..7c31deea 100644 --- a/company_library/ISTB.csv +++ b/company_library/ISTB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISTB,2017-06-06,49.2278,49.2767,False,49.2082,49.2278,reg,142062 -ISTB,2017-06-07,49.1788,49.2180,False,49.1788,49.2082,reg,62706 -ISTB,2017-06-08,49.1788,49.1788,False,49.1563,49.1788,reg,65831 ISTB,2017-06-09,49.1593,49.1593,False,49.1299,49.1397,reg,72386 ISTB,2017-06-12,49.1593,49.1788,False,49.1201,49.1397,reg,81237 ISTB,2017-06-13,49.1788,49.1984,False,49.1343,49.1397,reg,186947 @@ -249,3 +246,6 @@ ISTB,2018-05-31,49.0635,49.1134,False,49.0629,49.1134,reg,96165 ISTB,2018-06-01,49.0700,49.0700,False,48.9700,48.9900,reg,573746 ISTB,2018-06-04,48.9700,49.0000,False,48.9600,48.9700,reg,117414 ISTB,2018-06-05,49.0400,49.0400,False,48.9916,49.0200,reg,116813 +ISTB,2018-06-06,49.0200,49.0300,False,48.9900,49.0100,reg,205185 +ISTB,2018-06-07,49.0300,49.0590,False,48.9600,48.9600,reg,99398 +ISTB,2018-06-08,49.0100,49.0400,False,48.9900,49.0100,reg,101700 diff --git a/company_library/ISTR.csv b/company_library/ISTR.csv index cb36d81d..b05ef516 100644 --- a/company_library/ISTR.csv +++ b/company_library/ISTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISTR,2017-06-06,21.8432,22.1417,False,21.7275,21.7275,reg,7638 -ISTR,2017-06-07,22.3905,22.4403,False,21.8930,22.0422,reg,8885 -ISTR,2017-06-08,22.6891,22.7886,False,22.0422,22.2413,reg,41918 ISTR,2017-06-09,22.8383,22.8881,False,22.7388,22.7886,reg,15870 ISTR,2017-06-12,22.5398,22.7886,False,21.8930,21.8931,reg,20128 ISTR,2017-06-13,22.7388,23.0374,False,22.6891,22.8383,reg,28612 @@ -249,3 +246,6 @@ ISTR,2018-05-31,27.3500,27.9500,False,26.8775,27.9500,reg,11075 ISTR,2018-06-01,27.9500,28.2000,False,27.5000,27.7750,reg,34166 ISTR,2018-06-04,27.2000,28.2500,False,27.0000,27.8500,reg,17383 ISTR,2018-06-05,28.1500,28.1500,False,27.4558,27.4558,reg,13672 +ISTR,2018-06-06,28.5500,28.9500,False,28.1532,28.2500,reg,9953 +ISTR,2018-06-07,28.8000,28.8925,False,28.6000,28.7500,reg,10617 +ISTR,2018-06-08,28.7500,28.8500,False,28.6500,28.6500,reg,11168 diff --git a/company_library/ITCI.csv b/company_library/ITCI.csv index 461e7cfd..f69ecff6 100644 --- a/company_library/ITCI.csv +++ b/company_library/ITCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITCI,2017-06-06,9.7800,9.9700,False,9.6900,9.8600,reg,327687 -ITCI,2017-06-07,9.7200,9.8899,False,9.4100,9.8200,reg,449472 -ITCI,2017-06-08,9.5300,9.7500,False,9.5200,9.6800,reg,313151 ITCI,2017-06-09,9.6400,9.8500,False,9.3500,9.6000,reg,603393 ITCI,2017-06-12,9.8100,10.2800,False,9.4100,9.6400,reg,840131 ITCI,2017-06-13,10.1300,10.1800,False,9.6200,9.8900,reg,472754 @@ -249,3 +246,6 @@ ITCI,2018-05-31,23.2800,23.5200,False,23.0045,23.0100,reg,261656 ITCI,2018-06-01,22.6500,23.4464,False,22.4000,23.4400,reg,252587 ITCI,2018-06-04,22.6200,22.7900,False,21.8800,22.6600,reg,246532 ITCI,2018-06-05,22.2100,22.9100,False,21.8800,22.6500,reg,239725 +ITCI,2018-06-06,23.4000,23.6000,False,22.1500,22.1500,reg,295378 +ITCI,2018-06-07,22.8400,23.6000,False,22.4300,23.5600,reg,242069 +ITCI,2018-06-08,22.9500,23.0800,False,22.6400,22.8600,reg,189932 diff --git a/company_library/ITEQ.csv b/company_library/ITEQ.csv index 56345c12..3b24bc34 100644 --- a/company_library/ITEQ.csv +++ b/company_library/ITEQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITEQ,2017-06-06,30.1381,30.2356,False,30.0914,30.2356,reg,10356 -ITEQ,2017-06-07,30.2754,30.2754,False,30.1859,30.2356,reg,10281 -ITEQ,2017-06-08,30.2680,30.2754,False,30.0765,30.2257,reg,16127 ITEQ,2017-06-09,29.7418,30.3351,False,29.7184,30.3351,reg,23670 ITEQ,2017-06-12,29.3421,29.6886,False,29.1316,29.6886,reg,41299 ITEQ,2017-06-13,29.7681,29.7780,False,29.4101,29.4101,reg,25686 @@ -249,3 +246,6 @@ ITEQ,2018-05-31,34.3972,34.5800,False,34.3600,34.5100,reg,8263 ITEQ,2018-06-01,34.6714,34.7100,False,34.5400,34.5400,reg,4789 ITEQ,2018-06-04,34.7900,34.8100,False,34.6100,34.8100,reg,8192 ITEQ,2018-06-05,35.2250,35.2300,False,34.8800,34.8800,reg,11739 +ITEQ,2018-06-06,35.3300,35.3300,False,35.1500,35.3300,reg,13161 +ITEQ,2018-06-07,35.1300,35.4600,False,34.9500,35.4600,reg,9073 +ITEQ,2018-06-08,35.2420,35.2420,False,35.0700,35.0900,reg,3500 diff --git a/company_library/ITI.csv b/company_library/ITI.csv index eeac7aea..f23fee6d 100644 --- a/company_library/ITI.csv +++ b/company_library/ITI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITI,2017-06-06,6.0600,6.2900,False,6.0100,6.1400,reg,63731 -ITI,2017-06-07,6.1900,6.2400,False,6.0600,6.0600,reg,51226 -ITI,2017-06-08,6.4500,6.4500,False,6.1900,6.2100,reg,142441 ITI,2017-06-09,6.0300,6.4500,False,5.9500,6.3000,reg,303147 ITI,2017-06-12,5.5600,5.9100,False,5.5000,5.9000,reg,586078 ITI,2017-06-13,5.4900,5.6600,False,5.2200,5.5600,reg,392491 @@ -249,3 +246,6 @@ ITI,2018-05-31,5.1300,5.2297,False,5.1000,5.1200,reg,188674 ITI,2018-06-01,5.1100,5.1986,False,5.0600,5.1400,reg,160308 ITI,2018-06-04,4.9900,5.1500,False,4.9300,5.1300,reg,193253 ITI,2018-06-05,5.0500,5.1000,False,4.9500,5.0000,reg,248331 +ITI,2018-06-06,5.0200,5.0700,False,4.9511,5.0700,reg,160037 +ITI,2018-06-07,4.9100,5.0400,False,4.9000,5.0100,reg,202081 +ITI,2018-06-08,4.6400,4.8000,False,4.4600,4.7000,reg,525307 diff --git a/company_library/ITIC.csv b/company_library/ITIC.csv index 2e511fdb..4c1cc566 100644 --- a/company_library/ITIC.csv +++ b/company_library/ITIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITIC,2017-06-06,184.4963,187.4074,False,183.7808,186.4615,reg,4453 -ITIC,2017-06-07,184.9275,186.1527,False,184.9275,184.9276,reg,2060 -ITIC,2017-06-08,184.0062,185.0354,False,183.1730,185.0354,reg,4455 ITIC,2017-06-09,185.6823,186.7212,False,182.0165,186.0841,reg,3333 ITIC,2017-06-12,189.4657,191.1320,False,184.5649,188.0837,reg,4802 ITIC,2017-06-13,193.9826,195.6028,False,193.9826,195.6028,reg,2199 @@ -249,3 +246,6 @@ ITIC,2018-05-31,185.0000,185.0000,False,184.9300,184.9300,reg,989 ITIC,2018-06-01,186.7000,186.7000,False,185.0000,185.0000,reg,624 ITIC,2018-06-04,187.0100,187.0100,False,187.0000,187.0000,reg,1258 ITIC,2018-06-05,190.4800,190.4800,False,187.0000,187.0000,reg,1350 +ITIC,2018-06-06,187.3000,190.4000,False,187.0000,189.5000,reg,1871 +ITIC,2018-06-07,188.3600,189.7800,False,187.0000,187.0000,reg,1044 +ITIC,2018-06-08,187.0000,187.0200,False,186.7000,186.9500,reg,1679 diff --git a/company_library/ITRI.csv b/company_library/ITRI.csv index 5e06fe1f..c3412654 100644 --- a/company_library/ITRI.csv +++ b/company_library/ITRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITRI,2017-06-06,68.8000,68.8500,False,67.8000,68.1500,reg,117044 -ITRI,2017-06-07,69.3000,69.6000,False,68.6500,69.6000,reg,96259 -ITRI,2017-06-08,70.7500,70.9000,False,69.0500,69.4000,reg,230365 ITRI,2017-06-09,71.1000,71.9500,False,69.9500,70.8000,reg,222130 ITRI,2017-06-12,69.8000,71.3000,False,68.7000,71.3000,reg,244446 ITRI,2017-06-13,70.0000,70.4500,False,69.2500,69.9000,reg,118385 @@ -249,3 +246,6 @@ ITRI,2018-05-31,57.1000,58.3500,False,57.0500,58.0500,reg,193330 ITRI,2018-06-01,56.9500,58.4500,False,56.7000,57.5500,reg,265654 ITRI,2018-06-04,58.0500,58.1500,False,56.9500,57.1000,reg,319619 ITRI,2018-06-05,58.8500,58.9500,False,57.7750,58.0000,reg,272389 +ITRI,2018-06-06,59.8500,59.9000,False,58.5500,59.1500,reg,297432 +ITRI,2018-06-07,58.9500,59.9000,False,58.9000,59.8500,reg,252394 +ITRI,2018-06-08,58.6000,59.1500,False,58.2500,59.0000,reg,274183 diff --git a/company_library/ITRM.csv b/company_library/ITRM.csv new file mode 100644 index 00000000..c4251078 --- /dev/null +++ b/company_library/ITRM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ITRM,2017-06-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-06-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-07-31,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-08-31,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-09-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-10-31,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-11-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2017-12-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-01-31,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-02-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-28,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-03-29,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-05,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-06,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-12,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-13,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-19,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-20,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-25,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-26,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-27,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-04-30,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-01,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-02,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-03,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-04,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-07,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-08,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-09,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-10,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-11,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-14,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-15,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-16,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-17,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-18,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-21,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-22,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-23,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-24,12.7000,12.7000,True,12.7000,12.7000,reg,0 +ITRM,2018-05-25,12.8500,12.8900,False,11.7300,12.7000,reg,730480 +ITRM,2018-05-29,12.2400,12.9999,False,11.2300,12.2000,reg,157668 +ITRM,2018-05-30,12.1500,12.2200,False,12.0000,12.2200,reg,51196 +ITRM,2018-05-31,11.4400,12.4900,False,11.2501,12.4900,reg,61205 +ITRM,2018-06-01,12.2400,12.4900,False,11.8700,12.0000,reg,139317 +ITRM,2018-06-04,12.1600,12.3500,False,11.8800,12.3500,reg,58570 +ITRM,2018-06-05,12.1000,12.2000,False,11.9000,12.2000,reg,43304 +ITRM,2018-06-06,12.0600,12.1500,False,11.7710,11.8000,reg,26098 +ITRM,2018-06-07,12.0000,12.6850,False,11.7100,11.8100,reg,62124 +ITRM,2018-06-08,12.1100,13.0000,False,11.8673,12.1000,reg,47493 diff --git a/company_library/ITRN.csv b/company_library/ITRN.csv index 53ac767d..215ecc2d 100644 --- a/company_library/ITRN.csv +++ b/company_library/ITRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITRN,2017-06-06,31.5518,31.5518,False,31.1962,31.5029,reg,50801 -ITRN,2017-06-07,32.1878,32.4813,False,31.6008,31.7964,reg,47984 -ITRN,2017-06-08,32.2856,32.7259,False,31.9432,32.1878,reg,39135 ITRN,2017-06-09,32.0899,32.5791,False,31.9432,32.2856,reg,38681 ITRN,2017-06-12,31.1116,32.0899,False,31.1116,32.0899,reg,25845 ITRN,2017-06-13,31.0138,31.3073,False,30.8181,31.1605,reg,14458 @@ -249,3 +246,6 @@ ITRN,2018-05-31,33.0000,33.1000,False,32.3500,32.6000,reg,107247 ITRN,2018-06-01,33.7000,33.9000,False,32.9500,32.9500,reg,38067 ITRN,2018-06-04,33.2000,33.7500,False,32.8000,33.7500,reg,71867 ITRN,2018-06-05,32.9000,33.6500,False,32.5000,33.3500,reg,93074 +ITRN,2018-06-06,32.5000,32.8500,False,32.3000,32.7000,reg,13512 +ITRN,2018-06-07,31.1500,32.4500,False,31.1500,32.4500,reg,141946 +ITRN,2018-06-08,31.1500,31.3000,False,31.0000,31.2000,reg,111375 diff --git a/company_library/ITUS.csv b/company_library/ITUS.csv index eca39e2e..15e042a7 100644 --- a/company_library/ITUS.csv +++ b/company_library/ITUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITUS,2017-06-06,0.9500,1.3000,False,0.9500,1.1000,reg,946608 -ITUS,2017-06-07,0.9744,1.0800,False,0.9502,0.9975,reg,219738 -ITUS,2017-06-08,0.9296,0.9710,False,0.9200,0.9700,reg,106379 ITUS,2017-06-09,0.9060,0.9563,False,0.9000,0.9200,reg,130711 ITUS,2017-06-12,0.8761,0.9400,False,0.8700,0.9400,reg,53718 ITUS,2017-06-13,0.9336,0.9499,False,0.8510,0.8702,reg,91787 @@ -249,3 +246,6 @@ ITUS,2018-05-31,3.5200,3.7900,False,3.5000,3.6495,reg,173572 ITUS,2018-06-01,3.6900,3.7500,False,3.5200,3.5500,reg,128825 ITUS,2018-06-04,3.6500,3.7500,False,3.5650,3.7000,reg,123395 ITUS,2018-06-05,3.6400,3.7100,False,3.6000,3.6300,reg,73768 +ITUS,2018-06-06,3.6800,3.7900,False,3.6100,3.6200,reg,135307 +ITUS,2018-06-07,3.6100,3.7500,False,3.6000,3.6500,reg,51936 +ITUS,2018-06-08,3.6000,3.6900,False,3.6000,3.6200,reg,61389 diff --git a/company_library/IUSB.csv b/company_library/IUSB.csv index fb07c9a5..c8b9e117 100644 --- a/company_library/IUSB.csv +++ b/company_library/IUSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSB,2017-06-06,49.8533,49.8728,False,49.8046,49.8339,reg,64136 -IUSB,2017-06-07,49.7559,49.8241,False,49.7170,49.8046,reg,46041 -IUSB,2017-06-08,49.7559,49.7559,False,49.6683,49.7559,reg,75153 IUSB,2017-06-09,49.7072,49.7267,False,49.6293,49.6780,reg,70151 IUSB,2017-06-12,49.6878,49.7462,False,49.6586,49.6878,reg,69295 IUSB,2017-06-13,49.7072,49.7267,False,49.6586,49.6878,reg,72555 @@ -249,3 +246,6 @@ IUSB,2018-05-31,49.3817,49.4615,False,49.3717,49.4315,reg,100048 IUSB,2018-06-01,49.3000,49.3300,False,49.2401,49.2700,reg,399640 IUSB,2018-06-04,49.2100,49.3000,False,49.1700,49.2600,reg,150059 IUSB,2018-06-05,49.2500,49.3000,False,49.2100,49.2900,reg,100514 +IUSB,2018-06-06,49.1400,49.1900,False,49.0900,49.1900,reg,76992 +IUSB,2018-06-07,49.2100,49.3300,False,49.1101,49.1300,reg,107778 +IUSB,2018-06-08,49.2000,49.2500,False,49.1865,49.2100,reg,72791 diff --git a/company_library/IUSG.csv b/company_library/IUSG.csv index 9cc54ce5..13360d91 100644 --- a/company_library/IUSG.csv +++ b/company_library/IUSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSG,2017-06-06,48.3009,48.4587,False,48.2713,48.3502,reg,171225 -IUSG,2017-06-07,48.3897,48.4390,False,48.1826,48.4094,reg,340743 -IUSG,2017-06-08,48.3404,48.4489,False,48.2121,48.4489,reg,204734 IUSG,2017-06-09,47.9360,48.5376,False,47.5809,48.4390,reg,227021 IUSG,2017-06-12,47.7584,47.7979,False,47.3935,47.7584,reg,504177 IUSG,2017-06-13,48.0543,48.1086,False,47.8920,47.9064,reg,208391 @@ -249,3 +246,6 @@ IUSG,2018-05-31,57.0300,57.4200,False,56.9500,57.3600,reg,435393 IUSG,2018-06-01,57.7700,57.7977,False,57.2500,57.3800,reg,347551 IUSG,2018-06-04,58.1800,58.1800,False,57.9000,58.0700,reg,317449 IUSG,2018-06-05,58.3300,58.4000,False,58.0800,58.3600,reg,330463 +IUSG,2018-06-06,58.8000,58.8000,False,58.2493,58.4600,reg,1441346 +IUSG,2018-06-07,58.5300,58.9200,False,58.2500,58.9200,reg,366620 +IUSG,2018-06-08,58.6900,58.7100,False,58.3100,58.3100,reg,275582 diff --git a/company_library/IUSV.csv b/company_library/IUSV.csv index 1a44e44f..d0585a41 100644 --- a/company_library/IUSV.csv +++ b/company_library/IUSV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSV,2017-06-06,49.4197,49.5273,False,49.3218,49.4295,reg,173127 -IUSV,2017-06-07,49.4686,49.5308,False,49.3249,49.4295,reg,443406 -IUSV,2017-06-08,49.6056,49.7527,False,49.4490,49.4490,reg,205018 IUSV,2017-06-09,50.0654,50.1046,False,49.7132,49.7132,reg,165281 IUSV,2017-06-12,50.2122,50.3296,False,50.0655,50.0850,reg,161766 IUSV,2017-06-13,50.3883,50.3883,False,50.2122,50.2807,reg,206141 @@ -249,3 +246,6 @@ IUSV,2018-05-31,53.6500,54.0200,False,53.5300,54.0200,reg,280183 IUSV,2018-06-01,54.0400,54.1500,False,53.9699,54.0400,reg,434324 IUSV,2018-06-04,54.1500,54.3700,False,54.0800,54.2700,reg,279056 IUSV,2018-06-05,54.1000,54.1700,False,53.9400,54.1700,reg,196618 +IUSV,2018-06-06,54.6100,54.6100,False,54.1300,54.1300,reg,236699 +IUSV,2018-06-07,54.8400,54.9450,False,54.6800,54.7700,reg,235213 +IUSV,2018-06-08,55.0250,55.0250,False,54.7200,54.7500,reg,195249 diff --git a/company_library/IVAC.csv b/company_library/IVAC.csv index 4b62faf2..25fd670c 100644 --- a/company_library/IVAC.csv +++ b/company_library/IVAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVAC,2017-06-06,13.4000,13.6500,False,13.3000,13.6500,reg,120550 -IVAC,2017-06-07,13.1500,13.4000,False,13.0500,13.4000,reg,175277 -IVAC,2017-06-08,13.6500,13.7000,False,12.9000,13.2000,reg,192796 IVAC,2017-06-09,13.2000,14.0000,False,13.0500,13.6500,reg,273596 IVAC,2017-06-12,12.5000,13.5500,False,12.2500,13.5500,reg,298040 IVAC,2017-06-13,12.5000,12.8500,False,12.3000,12.4000,reg,207016 @@ -249,3 +246,6 @@ IVAC,2018-05-31,4.7000,5.0000,False,4.7000,4.9000,reg,218418 IVAC,2018-06-01,4.7000,4.8000,False,4.6500,4.7000,reg,296938 IVAC,2018-06-04,4.7000,4.8000,False,4.6500,4.6500,reg,168091 IVAC,2018-06-05,4.8500,4.9000,False,4.6500,4.7000,reg,195085 +IVAC,2018-06-06,4.8500,4.9500,False,4.8000,4.8000,reg,138763 +IVAC,2018-06-07,4.8500,4.8900,False,4.7000,4.8500,reg,162761 +IVAC,2018-06-08,4.7000,4.8500,False,4.7000,4.8500,reg,85381 diff --git a/company_library/IVENC.csv b/company_library/IVENC.csv index 96965757..bd63e825 100644 --- a/company_library/IVENC.csv +++ b/company_library/IVENC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVENC,2017-06-06,99.8161,99.8161,False,99.8161,99.8161,reg,0 -IVENC,2017-06-07,99.8161,99.8161,False,99.8161,99.8161,reg,0 -IVENC,2017-06-08,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-09,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-12,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-13,99.8161,99.8161,False,99.8161,99.8161,reg,0 @@ -248,4 +245,7 @@ IVENC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-05-31,100.0100,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -IVENC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVENC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,6 +IVENC,2018-06-06,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVENC,2018-06-07,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVENC,2018-06-08,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVFGC.csv b/company_library/IVFGC.csv index dea5761a..c287100b 100644 --- a/company_library/IVFGC.csv +++ b/company_library/IVFGC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVFGC,2017-06-06,99.8964,99.8964,False,99.8964,99.8964,reg,0 -IVFGC,2017-06-07,99.8964,99.8964,False,99.8964,99.8964,reg,0 -IVFGC,2017-06-08,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-09,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-12,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-13,99.8964,99.8964,False,99.8964,99.8964,reg,0 @@ -248,4 +245,7 @@ IVFGC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-05-31,100.0100,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -IVFGC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVFGC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFGC,2018-06-06,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVFGC,2018-06-07,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVFGC,2018-06-08,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVFVC.csv b/company_library/IVFVC.csv index 077112b5..ac9e5264 100644 --- a/company_library/IVFVC.csv +++ b/company_library/IVFVC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVFVC,2017-06-06,99.2806,99.2806,False,99.2806,99.2806,reg,0 -IVFVC,2017-06-07,99.2806,99.2806,False,99.2806,99.2806,reg,0 -IVFVC,2017-06-08,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-09,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-12,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-13,99.2806,99.2806,False,99.2806,99.2806,reg,0 @@ -248,4 +245,7 @@ IVFVC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFVC,2018-05-31,100.0200,100.0200,False,100.0200,100.0200,reg,790 IVFVC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFVC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -IVFVC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVFVC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFVC,2018-06-06,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVFVC,2018-06-07,100.0100,0.0000,False,0.0000,0.0000,reg,0 +IVFVC,2018-06-08,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVTY.csv b/company_library/IVTY.csv index 840ac415..840ff088 100644 --- a/company_library/IVTY.csv +++ b/company_library/IVTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVTY,2017-06-06,7.5000,7.6250,False,6.9750,7.2500,reg,156559 -IVTY,2017-06-07,7.2500,7.6000,False,7.0000,7.5000,reg,153293 -IVTY,2017-06-08,7.5000,7.6000,False,7.2750,7.2750,reg,54134 IVTY,2017-06-09,7.2000,7.5500,False,7.1500,7.5000,reg,32392 IVTY,2017-06-12,6.9500,7.2500,False,6.8000,7.2000,reg,99325 IVTY,2017-06-13,6.5000,7.0500,False,6.1500,6.9500,reg,298443 @@ -249,3 +246,6 @@ IVTY,2018-05-31,3.5000,3.6000,False,3.3000,3.4000,reg,187388 IVTY,2018-06-01,3.5000,3.6500,False,3.3750,3.5000,reg,207381 IVTY,2018-06-04,3.4500,3.5000,False,3.2000,3.5000,reg,191863 IVTY,2018-06-05,3.6000,3.6500,False,3.4000,3.4500,reg,128223 +IVTY,2018-06-06,3.6000,3.7500,False,3.6000,3.6000,reg,259502 +IVTY,2018-06-07,3.6500,3.7000,False,3.5500,3.6500,reg,112681 +IVTY,2018-06-08,3.7000,3.8500,False,3.6000,3.6500,reg,113828 diff --git a/company_library/IVZ.csv b/company_library/IVZ.csv new file mode 100644 index 00000000..8fdc351a --- /dev/null +++ b/company_library/IVZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +IVZ,2017-06-08,32.6627,32.8796,False,32.1132,32.2096,reg,2717572 +IVZ,2017-06-09,33.0869,33.1062,False,32.7061,32.9230,reg,2898945 +IVZ,2017-06-12,33.2122,33.4532,False,32.9809,33.0773,reg,2587856 +IVZ,2017-06-13,33.2508,33.5400,False,33.1110,33.3279,reg,2151516 +IVZ,2017-06-14,33.4340,33.4822,False,32.9134,33.0580,reg,2034771 +IVZ,2017-06-15,33.3376,33.4436,False,32.9037,32.9037,reg,2085091 +IVZ,2017-06-16,33.3665,33.4725,False,33.1447,33.3086,reg,3181271 +IVZ,2017-06-19,34.1281,34.2052,False,33.4629,33.5497,reg,2665424 +IVZ,2017-06-20,33.8100,34.1185,False,33.8100,33.9931,reg,1792940 +IVZ,2017-06-21,33.5497,33.9256,False,33.5111,33.8871,reg,2266215 +IVZ,2017-06-22,33.7328,33.9160,False,33.4629,33.4918,reg,1781091 +IVZ,2017-06-23,33.7135,33.8774,False,33.5207,33.8774,reg,3361357 +IVZ,2017-06-26,33.7521,34.0895,False,33.6075,33.9064,reg,2934257 +IVZ,2017-06-27,33.5207,33.9835,False,33.5015,33.9738,reg,3341659 +IVZ,2017-06-28,34.0413,34.0510,False,33.4870,33.7907,reg,3691533 +IVZ,2017-06-29,33.7425,34.6198,False,33.4436,34.4462,reg,2729034 +IVZ,2017-06-30,33.9256,34.1667,False,33.8003,34.0317,reg,2361509 +IVZ,2017-07-05,34.2245,34.5330,False,34.0317,34.2823,reg,2033895 +IVZ,2017-07-06,33.8967,34.3884,False,33.8823,34.0606,reg,3101870 +IVZ,2017-07-07,34.6294,34.6969,False,34.0124,34.2052,reg,3015460 +IVZ,2017-07-10,35.1597,35.3139,False,34.4896,34.4944,reg,2942829 +IVZ,2017-07-11,34.4366,35.1693,False,34.3450,35.1693,reg,2847536 +IVZ,2017-07-12,34.8126,34.9668,False,34.4366,34.5041,reg,2616243 +IVZ,2017-07-13,34.6101,34.8029,False,34.2727,34.8029,reg,3907771 +IVZ,2017-07-14,34.8126,34.8994,False,34.2534,34.3980,reg,2050368 +IVZ,2017-07-17,34.8704,35.1693,False,34.5330,35.1693,reg,1926101 +IVZ,2017-07-18,34.6487,34.8801,False,34.5234,34.6487,reg,2115363 +IVZ,2017-07-19,34.8994,34.9090,False,34.6294,34.8126,reg,1493901 +IVZ,2017-07-20,34.8415,35.1211,False,34.8029,35.0054,reg,2184507 +IVZ,2017-07-21,34.7547,34.9572,False,34.5812,34.7837,reg,1749666 +IVZ,2017-07-24,34.9668,35.0295,False,34.6873,34.7547,reg,1971540 +IVZ,2017-07-25,35.2175,35.5115,False,35.1307,35.4007,reg,2189341 +IVZ,2017-07-26,35.1307,35.4296,False,34.9861,35.2850,reg,2800029 +IVZ,2017-07-27,33.3568,35.0343,False,32.6434,35.0343,reg,6188153 +IVZ,2017-07-28,33.1255,33.4822,False,32.8844,33.0869,reg,4236109 +IVZ,2017-07-31,33.5207,33.9064,False,33.2026,33.3086,reg,5081024 +IVZ,2017-08-01,33.9353,33.9642,False,33.4822,33.6846,reg,2172218 +IVZ,2017-08-02,33.3858,33.9546,False,33.3568,33.8485,reg,4404506 +IVZ,2017-08-03,33.2894,33.8485,False,33.0869,33.3472,reg,2532679 +IVZ,2017-08-04,33.3279,33.5448,False,33.1833,33.5304,reg,1987365 +IVZ,2017-08-07,33.5111,33.5448,False,33.2055,33.4243,reg,1634779 +IVZ,2017-08-08,33.3665,33.8485,False,33.2894,33.3954,reg,2101964 +IVZ,2017-08-09,33.3279,33.3376,False,32.9423,33.1447,reg,1902689 +IVZ,2017-08-10,32.3349,33.1833,False,32.3156,33.0580,reg,2480065 +IVZ,2017-08-11,32.7688,32.8796,False,32.1614,32.3253,reg,2768167 +IVZ,2017-08-14,32.7784,33.0604,False,32.7157,33.0580,reg,1799699 +IVZ,2017-08-15,32.8854,33.0507,False,32.7152,32.9631,reg,1723079 +IVZ,2017-08-16,32.7298,33.2062,False,32.6812,33.0798,reg,2014164 +IVZ,2017-08-17,31.8644,32.6714,False,31.8547,32.5742,reg,2517528 +IVZ,2017-08-18,31.9519,32.2679,False,31.6699,31.7671,reg,2974908 +IVZ,2017-08-21,31.9713,32.0200,False,31.6894,31.9033,reg,1435340 +IVZ,2017-08-22,32.3311,32.3506,False,31.8060,32.0297,reg,1773322 +IVZ,2017-08-23,31.9616,32.3360,False,31.9422,32.0686,reg,1898634 +IVZ,2017-08-24,31.6796,32.0394,False,31.4949,32.0394,reg,2279366 +IVZ,2017-08-25,31.8644,32.0880,False,31.6894,31.8741,reg,2035190 +IVZ,2017-08-28,31.5532,32.0589,False,31.4268,32.0200,reg,1798430 +IVZ,2017-08-29,31.3393,31.4657,False,30.9698,31.1934,reg,2824879 +IVZ,2017-08-30,31.5435,31.6407,False,31.2129,31.3393,reg,2307370 +IVZ,2017-08-31,31.8741,31.9519,False,31.5240,31.7477,reg,1991565 +IVZ,2017-09-01,32.2047,32.3790,False,31.9713,32.0394,reg,1832880 +IVZ,2017-09-05,31.3685,32.0297,False,31.2518,32.0200,reg,2743096 +IVZ,2017-09-06,31.1643,31.6894,False,31.1254,31.5824,reg,2411799 +IVZ,2017-09-07,30.8726,31.2615,False,30.7267,31.1934,reg,1945139 +IVZ,2017-09-08,30.8142,30.9990,False,30.7073,30.7948,reg,2158697 +IVZ,2017-09-11,31.2129,31.6602,False,31.1448,31.2129,reg,1953743 +IVZ,2017-09-12,31.6116,31.7185,False,31.3976,31.5240,reg,1755540 +IVZ,2017-09-13,31.8255,31.8352,False,31.4754,31.5824,reg,1995107 +IVZ,2017-09-14,31.8838,32.0977,False,31.6456,31.7380,reg,2331130 +IVZ,2017-09-15,32.1658,32.1755,False,31.6894,31.8644,reg,3894860 +IVZ,2017-09-18,32.5159,32.6714,False,32.2047,32.2047,reg,2836290 +IVZ,2017-09-19,32.5839,32.7006,False,32.3311,32.5159,reg,2551683 +IVZ,2017-09-20,32.5256,32.6714,False,32.3408,32.6228,reg,2140873 +IVZ,2017-09-21,32.6325,32.7201,False,32.2630,32.5548,reg,1556539 +IVZ,2017-09-22,33.2549,33.2889,False,32.4283,32.5645,reg,2657637 +IVZ,2017-09-25,33.2840,33.4639,False,32.9875,33.1673,reg,1485311 +IVZ,2017-09-26,33.1479,33.4493,False,33.1285,33.3424,reg,1161131 +IVZ,2017-09-27,33.4493,33.6195,False,33.1576,33.5174,reg,1735524 +IVZ,2017-09-28,33.3326,33.3424,False,32.7201,33.0604,reg,2716965 +IVZ,2017-09-29,34.0716,34.4606,False,33.5077,33.5077,reg,3333879 +IVZ,2017-10-02,34.5481,34.5627,False,33.6730,34.0425,reg,3008884 +IVZ,2017-10-03,34.7717,34.8398,False,34.3779,34.5287,reg,2235521 +IVZ,2017-10-04,34.6064,34.9176,False,34.4703,34.6842,reg,1915645 +IVZ,2017-10-05,34.8106,35.1704,False,34.5967,34.6259,reg,2686812 +IVZ,2017-10-06,34.7815,34.8982,False,34.6162,34.8982,reg,2369505 +IVZ,2017-10-09,34.7426,34.9273,False,34.6842,34.9079,reg,1745446 +IVZ,2017-10-10,35.0829,35.2093,False,34.8106,34.8884,reg,3105596 +IVZ,2017-10-11,35.2871,35.5496,False,35.1121,35.2482,reg,2658524 +IVZ,2017-10-12,35.2871,35.6712,False,35.1899,35.2774,reg,4511378 +IVZ,2017-10-13,35.1510,35.5399,False,35.1218,35.2677,reg,3281535 +IVZ,2017-10-16,35.3163,35.3843,False,35.0878,35.2385,reg,2255479 +IVZ,2017-10-17,35.1899,35.3381,False,35.0294,35.3357,reg,1979425 +IVZ,2017-10-18,35.7733,35.8122,False,35.2677,35.3357,reg,2773095 +IVZ,2017-10-19,35.8608,35.8608,False,35.4718,35.4913,reg,2214735 +IVZ,2017-10-20,36.3081,36.3859,False,36.1039,36.2984,reg,3484867 +IVZ,2017-10-23,36.2303,36.4734,False,36.1428,36.2886,reg,2170087 +IVZ,2017-10-24,36.3761,36.5463,False,36.2497,36.4637,reg,1988683 +IVZ,2017-10-25,35.8219,36.3664,False,35.3649,36.3664,reg,3314106 +IVZ,2017-10-26,36.1233,36.7068,False,35.4135,36.6581,reg,2334045 +IVZ,2017-10-27,35.8705,36.3460,False,35.7344,36.1720,reg,1788348 +IVZ,2017-10-30,35.0440,35.7636,False,34.9468,35.6177,reg,2693893 +IVZ,2017-10-31,34.8009,35.1675,False,34.7426,35.0440,reg,2737728 +IVZ,2017-11-01,34.7717,35.2482,False,34.7523,35.0537,reg,1734602 +IVZ,2017-11-02,35.1607,35.3065,False,34.7231,34.8204,reg,3305226 +IVZ,2017-11-03,35.0537,35.1899,False,34.7426,35.1607,reg,2448831 +IVZ,2017-11-06,34.8787,35.1218,False,34.8106,34.9954,reg,1496624 +IVZ,2017-11-07,34.6259,35.0926,False,34.4022,34.9370,reg,1630999 +IVZ,2017-11-08,34.7037,34.7329,False,34.4314,34.6064,reg,2081504 +IVZ,2017-11-09,34.5189,34.5870,False,34.2175,34.4411,reg,1865481 +IVZ,2017-11-10,34.1786,34.5578,False,34.0619,34.4800,reg,1598172 +IVZ,2017-11-13,33.8453,34.0021,False,33.6796,33.9531,reg,1896646 +IVZ,2017-11-14,33.7962,33.8502,False,33.5903,33.6197,reg,2247757 +IVZ,2017-11-15,33.8060,34.1198,False,33.2864,33.5413,reg,4631776 +IVZ,2017-11-16,33.8943,34.1884,False,33.8256,34.0315,reg,2280142 +IVZ,2017-11-17,34.2963,34.3845,False,33.6933,33.7570,reg,2899321 +IVZ,2017-11-20,34.7669,35.1100,False,34.3257,34.3649,reg,2941111 +IVZ,2017-11-21,34.9336,35.1787,False,34.7473,34.9336,reg,2075362 +IVZ,2017-11-22,34.5414,35.1493,False,34.4727,34.9728,reg,1426824 +IVZ,2017-11-27,34.5120,34.6296,False,34.3159,34.4531,reg,2960694 +IVZ,2017-11-28,35.2963,35.4973,False,34.5120,34.6786,reg,3293950 +IVZ,2017-11-29,35.3944,35.7669,False,34.9728,35.5218,reg,3489230 +IVZ,2017-11-30,35.4630,35.9630,False,35.3355,35.6395,reg,2611079 +IVZ,2017-12-01,35.5022,35.7081,False,34.4041,35.5708,reg,3226443 +IVZ,2017-12-04,36.1591,36.3944,False,35.9532,36.1591,reg,2979380 +IVZ,2017-12-05,35.9140,36.2278,False,35.8160,35.9973,reg,1550318 +IVZ,2017-12-06,36.3650,36.6199,False,35.8258,35.8846,reg,2394200 +IVZ,2017-12-07,36.6101,37.0807,False,36.1003,36.2474,reg,2101638 +IVZ,2017-12-08,36.9337,37.0317,False,36.5513,36.7278,reg,1489286 +IVZ,2017-12-11,36.6592,37.1066,False,36.4925,36.6493,reg,2494330 +IVZ,2017-12-12,36.4435,36.6690,False,36.0905,36.4435,reg,2837867 +IVZ,2017-12-13,36.2376,36.9827,False,36.1983,36.5121,reg,3618145 +IVZ,2017-12-14,35.5807,36.4238,False,35.5807,36.4238,reg,2817749 +IVZ,2017-12-15,35.8454,36.1297,False,35.6983,35.8356,reg,5006067 +IVZ,2017-12-18,36.0905,36.3650,False,35.9532,36.2670,reg,2315769 +IVZ,2017-12-19,35.8944,36.3650,False,35.8846,36.3356,reg,2469440 +IVZ,2017-12-20,35.8062,36.3258,False,35.6983,36.2376,reg,1786416 +IVZ,2017-12-21,35.8944,36.0709,False,35.7424,36.0317,reg,2611163 +IVZ,2017-12-22,35.9238,36.0709,False,35.7964,36.0415,reg,1304588 +IVZ,2017-12-26,35.8846,36.0709,False,35.7081,35.9434,reg,638104 +IVZ,2017-12-27,35.8258,35.9630,False,35.6885,35.9630,reg,1052418 +IVZ,2017-12-28,36.0513,36.0758,False,35.7669,35.9336,reg,1388138 +IVZ,2017-12-29,35.8258,36.1689,False,35.8258,36.1689,reg,1493837 +IVZ,2018-01-02,35.6395,36.1395,False,35.4728,36.1199,reg,2815980 +IVZ,2018-01-03,35.8160,35.8650,False,35.1885,35.2963,reg,2876756 +IVZ,2018-01-04,36.1101,36.3944,False,35.9238,35.9532,reg,2388502 +IVZ,2018-01-05,36.5513,36.6003,False,36.0905,36.2670,reg,3220792 +IVZ,2018-01-08,36.1199,36.3650,False,35.8454,35.8552,reg,3534119 +IVZ,2018-01-09,36.4729,36.7473,False,36.2474,36.2474,reg,2840263 +IVZ,2018-01-10,36.1003,36.9239,False,35.9630,36.5807,reg,3929898 +IVZ,2018-01-11,36.5709,36.6003,False,35.8846,36.1983,reg,2974190 +IVZ,2018-01-12,37.1200,37.1396,False,36.6788,36.8552,reg,2511795 +IVZ,2018-01-16,36.4729,37.6690,False,36.3650,37.3847,reg,3843918 +IVZ,2018-01-17,37.3357,37.5416,False,36.5807,36.6690,reg,3258274 +IVZ,2018-01-18,37.1200,37.4631,False,37.0513,37.3357,reg,2315740 +IVZ,2018-01-19,37.3847,37.5023,False,37.1788,37.2376,reg,2457584 +IVZ,2018-01-22,37.1298,37.3161,False,36.6003,37.2180,reg,3176352 +IVZ,2018-01-23,36.8749,37.2718,False,36.7033,37.0415,reg,3223428 +IVZ,2018-01-24,36.8749,37.4533,False,36.7572,37.1396,reg,2776971 +IVZ,2018-01-25,36.8552,36.9729,False,36.5121,36.9533,reg,2042607 +IVZ,2018-01-26,37.6494,37.6788,False,36.7180,36.9631,reg,3309719 +IVZ,2018-01-29,36.7474,37.6788,False,36.7376,37.5121,reg,3093066 +IVZ,2018-01-30,35.9630,36.6690,False,35.9630,36.3944,reg,3941125 +IVZ,2018-01-31,35.4238,35.9434,False,34.7179,35.5414,reg,4910117 +IVZ,2018-02-01,35.3257,35.9238,False,35.1493,35.5414,reg,3966642 +IVZ,2018-02-02,34.4727,35.0022,False,34.1345,34.9532,reg,5003882 +IVZ,2018-02-05,32.5216,34.4667,False,32.3746,33.8551,reg,6240053 +IVZ,2018-02-06,32.9530,33.1982,False,31.4529,31.7569,reg,6416553 +IVZ,2018-02-07,32.8060,33.6884,False,32.7766,32.8844,reg,4163004 +IVZ,2018-02-08,31.2961,32.8746,False,31.2961,32.7962,reg,4151838 +IVZ,2018-02-09,31.8059,32.0902,False,30.6294,31.7667,reg,5322925 +IVZ,2018-02-12,31.8843,32.3059,False,31.5252,32.0804,reg,2720708 +IVZ,2018-02-13,31.8745,32.3648,False,31.6784,31.8549,reg,3181816 +IVZ,2018-02-14,32.8144,32.8341,False,31.5778,31.7163,reg,3936143 +IVZ,2018-02-15,32.8341,33.4475,False,32.5077,33.0419,reg,3748941 +IVZ,2018-02-16,33.5563,33.6849,False,32.6660,32.7649,reg,4997102 +IVZ,2018-02-20,32.8539,33.6651,False,32.6956,33.3486,reg,4285154 +IVZ,2018-02-21,32.8638,33.5860,False,32.8440,32.9825,reg,3832942 +IVZ,2018-02-22,32.5868,33.2397,False,32.4978,33.0023,reg,3783075 +IVZ,2018-02-23,32.8341,32.8440,False,32.4483,32.7055,reg,2246775 +IVZ,2018-02-26,33.4772,33.5167,False,32.7847,33.0716,reg,2637874 +IVZ,2018-02-27,32.6660,33.6355,False,32.6561,33.3881,reg,3297628 +IVZ,2018-02-28,32.1911,33.1557,False,32.1713,32.8935,reg,4106823 +IVZ,2018-03-01,31.4689,32.3890,False,31.2315,32.2010,reg,4218443 +IVZ,2018-03-02,31.8646,31.9339,False,31.1029,31.3008,reg,3727600 +IVZ,2018-03-05,32.3197,32.5472,False,31.4590,31.7657,reg,3225602 +IVZ,2018-03-06,32.7649,32.8688,False,32.2208,32.5769,reg,3012752 +IVZ,2018-03-07,32.9825,33.0221,False,32.3494,32.3890,reg,4082329 +IVZ,2018-03-08,33.5365,33.5959,False,32.8440,33.0122,reg,5810706 +IVZ,2018-03-09,34.1499,34.1993,False,33.4327,33.8729,reg,3617980 +IVZ,2018-03-12,34.1499,34.6544,False,34.1004,34.2389,reg,4189953 +IVZ,2018-03-13,33.7443,34.5110,False,33.6058,34.2686,reg,2849301 +IVZ,2018-03-14,32.9133,33.8630,False,32.8490,33.8630,reg,4183678 +IVZ,2018-03-15,32.5670,33.0122,False,32.2554,32.9924,reg,5818779 +IVZ,2018-03-16,32.8440,33.1111,False,32.6857,32.6956,reg,11491283 +IVZ,2018-03-19,32.2900,32.8440,False,31.9438,32.7550,reg,3416556 +IVZ,2018-03-20,32.1812,32.4978,False,32.0674,32.4384,reg,2920451 +IVZ,2018-03-21,32.5868,33.1903,False,32.1911,32.2307,reg,3776727 +IVZ,2018-03-22,31.1128,32.2703,False,31.0238,32.1021,reg,4006667 +IVZ,2018-03-23,30.3906,31.3700,False,30.3313,31.1919,reg,2958662 +IVZ,2018-03-26,31.7855,31.8350,False,30.7270,31.0633,reg,4005198 +IVZ,2018-03-27,31.0238,31.8943,False,30.7270,31.8251,reg,4766459 +IVZ,2018-03-28,31.1425,31.3700,False,30.7863,31.1623,reg,5263757 +IVZ,2018-03-29,31.6668,31.9131,False,31.1524,31.3601,reg,2217868 +IVZ,2018-04-02,30.5093,31.4689,False,29.8663,31.4689,reg,4322213 +IVZ,2018-04-03,30.9743,31.1128,False,30.4698,30.7468,reg,3653470 +IVZ,2018-04-04,31.3799,31.4689,False,30.1829,30.4104,reg,3176305 +IVZ,2018-04-05,31.4393,31.6668,False,31.1425,31.5580,reg,2438635 +IVZ,2018-04-06,30.3708,31.1722,False,30.0543,30.9446,reg,3526584 +IVZ,2018-04-09,30.3214,31.1128,False,30.2719,30.5885,reg,2481556 +IVZ,2018-04-10,30.9347,31.1524,False,30.6775,30.8358,reg,2737437 +IVZ,2018-04-11,30.2719,30.7468,False,30.1631,30.4994,reg,3271447 +IVZ,2018-04-12,30.4895,30.8012,False,30.3609,30.5390,reg,2599973 +IVZ,2018-04-13,30.2027,30.7270,False,30.0642,30.6577,reg,2325686 +IVZ,2018-04-16,30.5192,30.7863,False,30.3214,30.4500,reg,2328046 +IVZ,2018-04-17,30.7962,31.0732,False,30.6182,30.8259,reg,2335228 +IVZ,2018-04-18,30.7764,31.1919,False,30.7567,30.8655,reg,2989551 +IVZ,2018-04-19,30.8853,31.0732,False,30.5736,30.8160,reg,1977942 +IVZ,2018-04-20,30.7270,31.1326,False,30.3906,30.9644,reg,3115460 +IVZ,2018-04-23,30.6676,31.1326,False,30.5291,30.7468,reg,2894954 +IVZ,2018-04-24,30.3214,30.9446,False,30.1235,30.8457,reg,2691758 +IVZ,2018-04-25,30.4104,30.6775,False,30.1532,30.1928,reg,3808696 +IVZ,2018-04-26,29.5299,30.1037,False,28.8770,30.0741,reg,5975401 +IVZ,2018-04-27,29.2727,29.4607,False,28.9562,29.3222,reg,3729672 +IVZ,2018-04-30,28.6594,29.5201,False,28.6198,29.3519,reg,4081193 +IVZ,2018-05-01,28.1351,28.7039,False,27.7394,28.5308,reg,4786054 +IVZ,2018-05-02,27.8383,28.1746,False,27.7789,28.1351,reg,2861372 +IVZ,2018-05-03,27.6602,27.7492,False,27.0568,27.6998,reg,3384717 +IVZ,2018-05-04,28.0856,28.4220,False,27.4023,27.4723,reg,2704143 +IVZ,2018-05-07,28.1647,28.2835,False,27.8185,28.1746,reg,3380409 +IVZ,2018-05-08,27.8383,28.1351,False,27.5366,28.0658,reg,3746923 +IVZ,2018-05-09,27.6800,28.0658,False,27.3338,28.0164,reg,9792903 +IVZ,2018-05-10,28.1400,28.4200,False,27.7900,27.8100,reg,3847022 +IVZ,2018-05-11,28.2000,28.3400,False,27.9450,28.2300,reg,2690289 +IVZ,2018-05-14,28.5500,28.6800,False,28.1800,28.2600,reg,3509680 +IVZ,2018-05-15,28.4100,28.5300,False,28.3000,28.3300,reg,2391695 +IVZ,2018-05-16,28.5100,28.7950,False,28.3300,28.3500,reg,2063128 +IVZ,2018-05-17,28.6500,28.8500,False,28.3800,28.5000,reg,2074237 +IVZ,2018-05-18,28.6300,28.7200,False,28.4400,28.6500,reg,2791708 +IVZ,2018-05-21,28.6100,28.9101,False,28.5500,28.8800,reg,2025813 +IVZ,2018-05-22,28.8000,28.9800,False,28.6400,28.7100,reg,2514389 +IVZ,2018-05-23,28.4300,28.6800,False,28.2200,28.6000,reg,2052827 +IVZ,2018-05-24,28.2900,28.4000,False,27.6350,28.2700,reg,2870783 +IVZ,2018-05-25,28.2500,28.4400,False,28.0800,28.1300,reg,1603521 +IVZ,2018-05-29,27.0800,27.9250,False,26.9300,27.8300,reg,3364993 +IVZ,2018-05-30,27.4800,27.6000,False,27.2000,27.3900,reg,2469286 +IVZ,2018-05-31,27.3200,27.5350,False,27.1500,27.4500,reg,3750810 +IVZ,2018-06-01,27.7200,27.9200,False,27.5900,27.7000,reg,2580045 +IVZ,2018-06-04,27.5000,27.8400,False,27.4600,27.8000,reg,2872698 +IVZ,2018-06-05,27.4600,27.6900,False,27.2600,27.5500,reg,4508813 +IVZ,2018-06-06,27.8300,27.8900,False,27.5700,27.7000,reg,3867843 +IVZ,2018-06-07,27.7600,28.2300,False,27.5900,27.9900,reg,2466391 diff --git a/company_library/IXUS.csv b/company_library/IXUS.csv index 5cd5df7e..12ddcaec 100644 --- a/company_library/IXUS.csv +++ b/company_library/IXUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IXUS,2017-06-06,56.9193,56.9193,False,56.7828,56.8121,reg,333394 -IXUS,2017-06-07,56.8706,57.0363,False,56.6560,56.9583,reg,304187 -IXUS,2017-06-08,56.8511,56.8803,False,56.7048,56.8218,reg,198462 IXUS,2017-06-09,56.6365,56.8706,False,56.4317,56.7340,reg,416162 IXUS,2017-06-12,56.4415,56.5000,False,56.2465,56.4610,reg,305324 IXUS,2017-06-13,56.8901,56.8901,False,56.6863,56.8023,reg,573712 @@ -249,3 +246,6 @@ IXUS,2018-05-31,62.3300,62.4600,False,62.0300,62.4600,reg,695620 IXUS,2018-06-01,62.8500,62.8690,False,62.5700,62.6700,reg,403938 IXUS,2018-06-04,63.1500,63.3400,False,63.0900,63.1900,reg,387793 IXUS,2018-06-05,63.0400,63.1599,False,62.8900,63.1000,reg,862490 +IXUS,2018-06-06,63.6000,63.6000,False,63.0400,63.3300,reg,817043 +IXUS,2018-06-07,63.1300,63.6000,False,62.9600,63.6000,reg,426350 +IXUS,2018-06-08,63.2400,63.2707,False,62.8700,63.0800,reg,262320 diff --git a/company_library/IZEA.csv b/company_library/IZEA.csv index 738aa28b..2da6253d 100644 --- a/company_library/IZEA.csv +++ b/company_library/IZEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IZEA,2017-06-06,2.4900,2.5000,False,2.4400,2.4700,reg,11271 -IZEA,2017-06-07,2.4637,2.5000,False,2.4637,2.5000,reg,3745 -IZEA,2017-06-08,2.3300,2.5400,False,2.3100,2.5400,reg,21490 IZEA,2017-06-09,2.4000,2.4000,False,2.3900,2.3999,reg,13319 IZEA,2017-06-12,2.3700,2.4300,False,2.2000,2.3600,reg,29516 IZEA,2017-06-13,2.3500,2.4000,False,2.3000,2.3700,reg,22404 @@ -249,3 +246,6 @@ IZEA,2018-05-31,1.5300,1.5890,False,1.5100,1.5300,reg,39923 IZEA,2018-06-01,1.4300,1.5727,False,1.3800,1.5300,reg,144998 IZEA,2018-06-04,1.3400,1.5200,False,1.3100,1.5200,reg,101670 IZEA,2018-06-05,1.3400,1.3900,False,1.3200,1.3200,reg,66139 +IZEA,2018-06-06,1.2400,1.3700,False,1.2400,1.3300,reg,45134 +IZEA,2018-06-07,1.3068,1.4700,False,1.1300,1.2400,reg,1517117 +IZEA,2018-06-08,1.2200,1.3700,False,1.1500,1.3700,reg,591126 diff --git a/company_library/JACK.csv b/company_library/JACK.csv index 596d95aa..bf238ff2 100644 --- a/company_library/JACK.csv +++ b/company_library/JACK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JACK,2017-06-06,107.5723,108.3193,False,105.6361,106.2455,reg,697568 -JACK,2017-06-07,106.4519,107.4544,False,106.0980,107.4544,reg,520250 -JACK,2017-06-08,106.0587,106.4420,False,105.2233,106.2750,reg,409057 JACK,2017-06-09,105.1840,106.0587,False,104.9186,105.7639,reg,456343 JACK,2017-06-12,103.8473,105.8720,False,103.0837,105.4101,reg,697788 JACK,2017-06-13,104.8498,104.9580,False,102.7662,103.4247,reg,431113 @@ -249,3 +246,6 @@ JACK,2018-05-31,80.6700,82.4000,False,80.0000,81.9800,reg,575654 JACK,2018-06-01,80.4200,81.6250,False,80.1700,81.0400,reg,527914 JACK,2018-06-04,80.7200,81.9700,False,80.1100,80.8100,reg,713410 JACK,2018-06-05,82.7800,82.8200,False,80.4600,80.9900,reg,492928 +JACK,2018-06-06,81.9400,83.2050,False,81.7600,82.6000,reg,390255 +JACK,2018-06-07,82.2800,82.8000,False,81.3300,82.1600,reg,488139 +JACK,2018-06-08,84.7800,85.1100,False,82.4090,82.4500,reg,594204 diff --git a/company_library/JAGX.csv b/company_library/JAGX.csv index 955a81c1..cafd4426 100644 --- a/company_library/JAGX.csv +++ b/company_library/JAGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAGX,2017-06-06,9.6075,10.3110,False,9.4350,10.0500,reg,8648 -JAGX,2017-06-07,9.7500,10.0500,False,9.6000,9.9000,reg,3759 -JAGX,2017-06-08,9.4560,10.0485,False,9.4500,9.9000,reg,6851 JAGX,2017-06-09,9.5265,10.1700,False,9.4500,9.4500,reg,5142 JAGX,2017-06-12,9.1515,9.7500,False,9.1500,9.5985,reg,4167 JAGX,2017-06-13,9.3030,9.5700,False,9.2325,9.4500,reg,1707 @@ -249,3 +246,6 @@ JAGX,2018-05-31,2.0025,2.0850,False,1.9500,2.0250,reg,259784 JAGX,2018-06-01,1.8255,3.2000,False,1.5600,2.0000,reg,3199256 JAGX,2018-06-04,2.0000,2.1500,False,1.7500,1.9000,reg,863964 JAGX,2018-06-05,2.1100,2.4000,False,2.0100,2.0100,reg,1023072 +JAGX,2018-06-06,1.9200,2.1400,False,1.9000,2.0800,reg,265925 +JAGX,2018-06-07,1.9300,1.9700,False,1.9000,1.9000,reg,124134 +JAGX,2018-06-08,1.7999,1.9700,False,1.7800,1.9200,reg,190699 diff --git a/company_library/JAKK.csv b/company_library/JAKK.csv index 959f9669..2f88a74e 100644 --- a/company_library/JAKK.csv +++ b/company_library/JAKK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAKK,2017-06-06,4.1500,4.1500,False,4.1000,4.1000,reg,80856 -JAKK,2017-06-07,4.1000,4.2000,False,4.0500,4.1500,reg,141626 -JAKK,2017-06-08,4.1500,4.1500,False,4.0000,4.1500,reg,135593 JAKK,2017-06-09,4.1000,4.2500,False,4.0500,4.0500,reg,221576 JAKK,2017-06-12,4.0000,4.3000,False,3.9500,4.1500,reg,299448 JAKK,2017-06-13,4.0500,4.2280,False,3.9000,4.0500,reg,274746 @@ -249,3 +246,6 @@ JAKK,2018-05-31,2.7000,2.9000,False,2.6500,2.7500,reg,77324 JAKK,2018-06-01,2.7250,2.7500,False,2.6500,2.7500,reg,56804 JAKK,2018-06-04,2.8000,2.8000,False,2.7000,2.7500,reg,14096 JAKK,2018-06-05,2.7500,2.8000,False,2.7500,2.8000,reg,17786 +JAKK,2018-06-06,2.7500,2.8000,False,2.7500,2.7500,reg,34946 +JAKK,2018-06-07,2.8000,2.8500,False,2.7500,2.7500,reg,45218 +JAKK,2018-06-08,2.8500,2.8750,False,2.7555,2.8000,reg,64157 diff --git a/company_library/JASN.csv b/company_library/JASN.csv index bb285435..a09feb0a 100644 --- a/company_library/JASN.csv +++ b/company_library/JASN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASN,2017-06-06,1.4000,1.4500,False,1.3800,1.4150,reg,453655 -JASN,2017-06-07,1.3900,1.4300,False,1.3899,1.4000,reg,108730 -JASN,2017-06-08,1.4000,1.4200,False,1.3900,1.3900,reg,598838 JASN,2017-06-09,1.4000,1.4200,False,1.3900,1.4000,reg,185800 JASN,2017-06-12,1.4000,1.4500,False,1.3800,1.4000,reg,120007 JASN,2017-06-13,1.3800,1.4100,False,1.3500,1.4012,reg,127548 @@ -249,3 +246,6 @@ JASN,2018-05-31,2.9300,2.9800,False,2.8400,2.8400,reg,21405 JASN,2018-06-01,2.9800,2.9900,False,2.8900,2.9200,reg,34954 JASN,2018-06-04,2.9700,3.0494,False,2.8800,2.9900,reg,19405 JASN,2018-06-05,2.9700,3.0300,False,2.9346,2.9600,reg,13109 +JASN,2018-06-06,2.9600,3.0000,False,2.8800,2.9700,reg,30461 +JASN,2018-06-07,2.8800,2.9500,False,2.8500,2.9500,reg,15104 +JASN,2018-06-08,2.8700,2.9300,False,2.8552,2.8900,reg,16169 diff --git a/company_library/JASNW.csv b/company_library/JASNW.csv index 26c2f4a5..37c8719f 100644 --- a/company_library/JASNW.csv +++ b/company_library/JASNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASNW,2017-06-06,0.1200,0.1305,False,0.1000,0.1160,reg,105596 -JASNW,2017-06-07,0.1050,0.1245,False,0.0810,0.1245,reg,87806 -JASNW,2017-06-08,0.1014,0.1102,False,0.0800,0.1014,reg,60815 JASNW,2017-06-09,0.1000,0.1038,False,0.0700,0.1010,reg,64690 JASNW,2017-06-12,0.0945,0.1050,False,0.0850,0.1050,reg,39136 JASNW,2017-06-13,0.0803,0.1000,False,0.0765,0.0992,reg,19671 @@ -249,3 +246,6 @@ JASNW,2018-05-31,0.0182,0.0200,False,0.0182,0.0190,reg,69830 JASNW,2018-06-01,0.0155,0.0200,False,0.0119,0.0119,reg,86219 JASNW,2018-06-04,0.0155,0.0155,False,0.0155,0.0155,reg,0 JASNW,2018-06-05,0.0155,0.0155,False,0.0155,0.0155,reg,489 +JASNW,2018-06-06,0.0155,0.0155,False,0.0155,0.0155,reg,68 +JASNW,2018-06-07,0.0155,0.0155,False,0.0155,0.0155,reg,0 +JASNW,2018-06-08,0.0155,0.0155,False,0.0155,0.0155,reg,0 diff --git a/company_library/JASO.csv b/company_library/JASO.csv index 4ca69281..91aac7a1 100644 --- a/company_library/JASO.csv +++ b/company_library/JASO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASO,2017-06-06,6.5300,6.6000,False,6.4200,6.4200,reg,1004515 -JASO,2017-06-07,6.4400,6.5600,False,6.2000,6.5500,reg,806957 -JASO,2017-06-08,6.5600,6.6000,False,6.3500,6.5000,reg,638769 JASO,2017-06-09,6.2800,6.5600,False,6.2141,6.5600,reg,582263 JASO,2017-06-12,6.2800,6.5000,False,6.1700,6.2500,reg,456368 JASO,2017-06-13,6.3200,6.3700,False,6.2600,6.3000,reg,281938 @@ -249,3 +246,6 @@ JASO,2018-05-31,7.2400,7.2400,False,7.1900,7.2200,reg,110201 JASO,2018-06-01,7.1600,7.2400,False,7.1600,7.2200,reg,607915 JASO,2018-06-04,7.1200,7.2700,False,7.0500,7.2100,reg,1308807 JASO,2018-06-05,7.1300,7.1700,False,7.0200,7.1100,reg,321237 +JASO,2018-06-06,7.0500,7.1300,False,6.9700,7.1300,reg,618304 +JASO,2018-06-07,7.0700,7.0900,False,6.9200,7.0500,reg,394586 +JASO,2018-06-08,7.0600,7.0700,False,7.0000,7.0600,reg,253939 diff --git a/company_library/JAX.csv b/company_library/JAX.csv new file mode 100644 index 00000000..11411e17 --- /dev/null +++ b/company_library/JAX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JAX,2017-06-08,11.8500,11.9000,False,11.6500,11.7500,reg,22068 +JAX,2017-06-09,11.9000,11.9500,False,11.7000,11.8500,reg,34882 +JAX,2017-06-12,11.8500,12.0000,False,11.8000,11.8500,reg,31205 +JAX,2017-06-13,11.7000,11.8000,False,11.6000,11.8000,reg,17360 +JAX,2017-06-14,11.8500,11.9000,False,11.4500,11.6500,reg,28651 +JAX,2017-06-15,11.8000,11.9000,False,11.5500,11.7500,reg,59322 +JAX,2017-06-16,11.7500,11.9500,False,11.6000,11.6000,reg,72303 +JAX,2017-06-19,11.8500,11.9000,False,11.7000,11.8000,reg,43300 +JAX,2017-06-20,11.8000,11.9500,False,11.7500,11.8500,reg,151637 +JAX,2017-06-21,11.6500,11.8500,False,11.6000,11.8500,reg,15304 +JAX,2017-06-22,11.7000,11.8000,False,11.6370,11.6500,reg,10376 +JAX,2017-06-23,11.8500,11.9000,False,11.3500,11.7500,reg,81170 +JAX,2017-06-26,11.9000,11.9500,False,11.8000,11.9500,reg,29741 +JAX,2017-06-27,11.9000,12.0000,False,11.8000,11.8500,reg,19761 +JAX,2017-06-28,12.0000,12.1000,False,11.8000,11.9500,reg,38440 +JAX,2017-06-29,12.1500,12.1500,False,12.0000,12.0000,reg,37408 +JAX,2017-06-30,12.2500,12.2500,False,12.1000,12.1500,reg,33209 +JAX,2017-07-05,11.4500,12.0000,False,11.4079,11.9500,reg,29795 +JAX,2017-07-06,11.6000,11.7000,False,11.2500,11.3500,reg,33115 +JAX,2017-07-07,11.7000,11.9000,False,11.6000,11.6500,reg,24936 +JAX,2017-07-10,11.4500,11.8500,False,11.4000,11.7000,reg,37973 +JAX,2017-07-11,11.3000,11.7000,False,11.2500,11.4000,reg,22717 +JAX,2017-07-12,11.3000,11.4000,False,11.2000,11.3500,reg,28554 +JAX,2017-07-13,11.0500,11.3500,False,11.0000,11.2000,reg,26717 +JAX,2017-07-14,11.2000,11.2500,False,11.0000,11.0500,reg,42703 +JAX,2017-07-17,11.2000,11.4000,False,11.1000,11.3000,reg,19630 +JAX,2017-07-18,11.0500,11.1500,False,10.9500,11.1500,reg,23459 +JAX,2017-07-19,11.0000,11.2500,False,10.9500,11.0500,reg,17887 +JAX,2017-07-20,11.1000,11.1500,False,10.9000,10.9000,reg,41106 +JAX,2017-07-21,11.0000,11.2500,False,10.9500,11.2500,reg,24783 +JAX,2017-07-24,10.5000,10.9000,False,10.5000,10.9000,reg,19754 +JAX,2017-07-25,10.2500,10.7500,False,10.0000,10.5000,reg,84530 +JAX,2017-07-26,10.5500,10.9000,False,10.2500,10.3500,reg,28039 +JAX,2017-07-27,10.2500,10.6000,False,10.2000,10.5500,reg,32038 +JAX,2017-07-28,10.2500,10.3000,False,10.2000,10.2500,reg,64710 +JAX,2017-07-31,10.5500,10.6500,False,10.1500,10.2500,reg,54589 +JAX,2017-08-01,10.5000,10.8000,False,10.4000,10.6500,reg,60701 +JAX,2017-08-02,10.2500,10.5000,False,10.2500,10.5000,reg,13143 +JAX,2017-08-03,10.1000,10.3270,False,10.0712,10.3000,reg,11355 +JAX,2017-08-04,9.6000,10.5000,False,9.5000,10.4500,reg,153185 +JAX,2017-08-07,9.8000,10.0000,False,9.6000,9.6500,reg,24929 +JAX,2017-08-08,9.5500,10.0500,False,9.4500,9.8500,reg,31905 +JAX,2017-08-09,9.6000,10.0000,False,9.3500,9.5000,reg,53121 +JAX,2017-08-10,9.5500,9.7500,False,9.5500,9.5500,reg,30685 +JAX,2017-08-11,9.5000,9.7950,False,9.3500,9.3500,reg,17597 +JAX,2017-08-14,9.5000,9.5500,False,9.4000,9.5500,reg,44751 +JAX,2017-08-15,9.4000,9.5000,False,9.3000,9.4445,reg,25303 +JAX,2017-08-16,9.7000,9.8500,False,9.4384,9.4384,reg,24319 +JAX,2017-08-17,9.8000,9.8500,False,9.6000,9.7000,reg,42182 +JAX,2017-08-18,9.8000,9.9500,False,9.6500,9.6500,reg,36448 +JAX,2017-08-21,9.6000,9.7500,False,9.5500,9.7500,reg,23008 +JAX,2017-08-22,9.7000,9.8000,False,9.6500,9.7000,reg,24618 +JAX,2017-08-23,9.8500,9.8500,False,9.6500,9.7000,reg,22389 +JAX,2017-08-24,9.8500,9.9500,False,9.7500,9.8500,reg,39915 +JAX,2017-08-25,9.9500,10.0000,False,9.8000,9.8500,reg,19663 +JAX,2017-08-28,9.8000,10.0000,False,9.7500,9.9000,reg,11996 +JAX,2017-08-29,9.8000,9.8500,False,9.6500,9.7500,reg,14097 +JAX,2017-08-30,9.8500,9.9000,False,9.6000,9.8000,reg,24843 +JAX,2017-08-31,9.9000,9.9500,False,9.7500,9.8500,reg,24937 +JAX,2017-09-01,10.0000,10.0000,False,9.8000,9.9500,reg,20553 +JAX,2017-09-05,9.9000,10.0500,False,9.8500,10.0500,reg,16788 +JAX,2017-09-06,9.9000,9.9000,False,9.8500,9.8960,reg,22778 +JAX,2017-09-07,9.9000,9.9500,False,9.8500,9.9500,reg,30059 +JAX,2017-09-08,9.7500,9.9000,False,9.6500,9.9000,reg,16910 +JAX,2017-09-11,9.7500,9.8500,False,9.6500,9.7000,reg,15646 +JAX,2017-09-12,9.8000,9.8807,False,9.6500,9.8807,reg,20347 +JAX,2017-09-13,10.0000,10.1000,False,9.8000,9.8000,reg,52050 +JAX,2017-09-14,9.9500,10.0000,False,9.8500,9.9000,reg,20057 +JAX,2017-09-15,9.9000,10.0500,False,9.9000,10.0000,reg,75914 +JAX,2017-09-18,9.8500,10.1000,False,9.8000,9.8500,reg,28171 +JAX,2017-09-19,9.9000,10.0000,False,9.8500,9.9704,reg,35257 +JAX,2017-09-20,9.9500,10.1000,False,9.9000,9.9000,reg,19030 +JAX,2017-09-21,10.2500,10.3500,False,9.9500,10.0500,reg,37583 +JAX,2017-09-22,10.1000,10.3000,False,10.0500,10.2000,reg,38220 +JAX,2017-09-25,10.3000,10.5500,False,10.0000,10.0000,reg,92877 +JAX,2017-09-26,11.1000,11.4500,False,10.3000,10.4500,reg,125209 +JAX,2017-09-27,11.6500,11.6500,False,11.0500,11.0500,reg,31247 +JAX,2017-09-28,11.7500,11.8500,False,11.3000,11.5000,reg,22696 +JAX,2017-09-29,11.6000,11.8000,False,11.5000,11.7500,reg,29082 +JAX,2017-10-02,11.9500,12.0000,False,11.6500,11.7000,reg,48913 +JAX,2017-10-03,12.1000,12.1500,False,11.9500,12.0000,reg,62448 +JAX,2017-10-04,11.6500,12.2500,False,11.4000,12.1500,reg,38055 +JAX,2017-10-05,11.9000,11.9000,False,11.6000,11.6000,reg,20172 +JAX,2017-10-06,12.1500,12.2000,False,11.6500,11.6500,reg,34850 +JAX,2017-10-09,11.6500,12.1000,False,11.6000,12.0500,reg,21476 +JAX,2017-10-10,11.7000,11.9000,False,11.7000,11.7000,reg,17643 +JAX,2017-10-11,11.6500,12.0000,False,11.5500,11.7000,reg,28537 +JAX,2017-10-12,11.6000,11.7500,False,11.5000,11.6500,reg,15031 +JAX,2017-10-13,11.3500,11.6500,False,11.2000,11.6500,reg,24860 +JAX,2017-10-16,10.5500,11.5000,False,10.0050,11.4000,reg,64807 +JAX,2017-10-17,10.6500,11.0500,False,10.5000,10.5000,reg,36037 +JAX,2017-10-18,10.8000,10.9623,False,10.6500,10.6500,reg,21703 +JAX,2017-10-19,10.5000,10.9000,False,10.4000,10.9000,reg,57679 +JAX,2017-10-20,10.8500,10.8500,False,10.3500,10.6500,reg,36436 +JAX,2017-10-23,10.5500,10.8000,False,10.5500,10.8000,reg,17721 +JAX,2017-10-24,10.5000,10.8500,False,10.5000,10.6000,reg,27631 +JAX,2017-10-25,10.6000,10.7000,False,9.9500,10.5000,reg,38916 +JAX,2017-10-26,10.5000,10.7000,False,10.3500,10.7000,reg,24373 +JAX,2017-10-27,10.7000,10.8500,False,10.6000,10.6000,reg,15834 +JAX,2017-10-30,10.1000,10.5000,False,9.9500,10.5000,reg,19092 +JAX,2017-10-31,10.5000,10.6000,False,10.1000,10.1000,reg,46162 +JAX,2017-11-01,10.4500,10.8000,False,10.4500,10.6500,reg,38338 +JAX,2017-11-02,10.7500,10.7500,False,10.4500,10.5000,reg,20299 +JAX,2017-11-03,10.3500,10.8000,False,10.3000,10.7000,reg,15054 +JAX,2017-11-06,9.8500,10.4000,False,9.8000,10.3500,reg,53501 +JAX,2017-11-07,9.4500,9.9000,False,9.3500,9.8500,reg,28395 +JAX,2017-11-08,9.2000,9.4000,False,9.1000,9.3000,reg,41997 +JAX,2017-11-09,9.7500,9.7500,False,9.0000,9.0000,reg,38399 +JAX,2017-11-10,9.8500,9.9500,False,9.7000,9.7000,reg,12928 +JAX,2017-11-13,9.9500,10.0000,False,9.8200,9.9500,reg,34688 +JAX,2017-11-14,10.2500,10.3500,False,9.8000,9.9500,reg,74635 +JAX,2017-11-15,9.9000,10.0500,False,9.8000,10.0500,reg,86538 +JAX,2017-11-16,9.9000,10.1500,False,9.8500,9.9000,reg,23038 +JAX,2017-11-17,9.7500,9.8500,False,9.7500,9.8000,reg,26004 +JAX,2017-11-20,9.8500,9.8500,False,9.7500,9.8000,reg,15330 +JAX,2017-11-21,10.0500,10.1000,False,9.8500,9.9248,reg,19051 +JAX,2017-11-22,9.7500,10.0500,False,9.7500,10.0000,reg,13399 +JAX,2017-11-27,9.8500,9.9000,False,9.7000,9.7500,reg,13854 +JAX,2017-11-28,10.0000,10.0000,False,9.8500,10.0000,reg,22603 +JAX,2017-11-29,10.4000,10.4500,False,10.0500,10.1500,reg,28164 +JAX,2017-11-30,10.1500,10.4000,False,10.0000,10.4000,reg,60907 +JAX,2017-12-01,9.8000,10.1500,False,9.7500,10.1000,reg,26965 +JAX,2017-12-04,9.7000,10.0500,False,9.7000,9.8000,reg,66560 +JAX,2017-12-05,10.3500,10.5000,False,9.7500,9.8000,reg,95711 +JAX,2017-12-06,10.3000,10.5500,False,10.2500,10.3500,reg,49375 +JAX,2017-12-07,10.4000,10.6000,False,10.3000,10.4000,reg,51610 +JAX,2017-12-08,10.4500,10.6000,False,10.3500,10.4500,reg,24829 +JAX,2017-12-11,10.1000,10.4500,False,10.1000,10.4500,reg,16402 +JAX,2017-12-12,10.0000,10.2500,False,10.0000,10.2000,reg,25016 +JAX,2017-12-13,10.3000,10.4500,False,10.0500,10.0500,reg,59423 +JAX,2017-12-14,9.9500,10.5500,False,9.9500,10.2500,reg,37002 +JAX,2017-12-15,10.0000,10.3000,False,9.9000,9.9500,reg,64656 +JAX,2017-12-18,9.9000,10.2000,False,9.8000,10.0000,reg,23152 +JAX,2017-12-19,10.0000,10.2500,False,9.9500,9.9500,reg,20503 +JAX,2017-12-20,9.9500,10.2000,False,9.9500,10.0000,reg,17527 +JAX,2017-12-21,10.2000,10.2750,False,9.9500,10.0000,reg,17275 +JAX,2017-12-22,9.7500,10.1500,False,9.7500,10.1500,reg,15153 +JAX,2017-12-26,9.8000,9.9000,False,9.7500,9.8000,reg,10758 +JAX,2017-12-27,9.9500,10.1000,False,9.7500,9.7500,reg,46534 +JAX,2017-12-28,9.8000,9.9000,False,9.8000,9.8500,reg,15810 +JAX,2017-12-29,9.7000,9.9500,False,9.7000,9.8000,reg,14971 +JAX,2018-01-02,9.5500,9.7500,False,9.4000,9.7000,reg,64063 +JAX,2018-01-03,9.6000,9.7500,False,9.5500,9.5500,reg,18332 +JAX,2018-01-04,9.6000,9.8500,False,9.5500,9.6000,reg,51346 +JAX,2018-01-05,9.6000,9.7308,False,9.6000,9.6000,reg,15995 +JAX,2018-01-08,9.7500,9.8500,False,9.3500,9.6000,reg,23471 +JAX,2018-01-09,9.4000,9.7500,False,9.4000,9.7000,reg,11384 +JAX,2018-01-10,9.2000,9.4000,False,9.0500,9.4000,reg,23004 +JAX,2018-01-11,9.1500,9.3500,False,9.1000,9.2500,reg,22586 +JAX,2018-01-12,9.1000,9.3000,False,9.0500,9.1000,reg,43887 +JAX,2018-01-16,9.2500,9.4500,False,9.2000,9.2000,reg,51652 +JAX,2018-01-17,9.4000,9.4500,False,9.3000,9.3500,reg,36198 +JAX,2018-01-18,9.5000,9.5750,False,9.3500,9.4000,reg,577364 +JAX,2018-01-19,10.3500,10.3500,False,9.5500,9.5500,reg,64910 +JAX,2018-01-22,10.5000,10.5500,False,9.9550,10.3500,reg,35188 +JAX,2018-01-23,10.2000,10.4500,False,10.0750,10.4500,reg,24457 +JAX,2018-01-24,9.6500,10.3200,False,9.4000,10.2500,reg,54342 +JAX,2018-01-25,9.6000,9.9500,False,9.5000,9.6500,reg,51617 +JAX,2018-01-26,10.1000,10.1500,False,9.6000,9.6310,reg,25831 +JAX,2018-01-29,10.1000,10.1500,False,9.9500,10.0000,reg,22443 +JAX,2018-01-30,9.7000,10.2500,False,9.7000,10.0500,reg,19263 +JAX,2018-01-31,9.6500,9.7500,False,9.5000,9.5000,reg,28846 +JAX,2018-02-01,10.0000,10.0500,False,9.5500,9.6500,reg,56629 +JAX,2018-02-02,10.1000,11.0500,False,10.0000,10.0000,reg,101038 +JAX,2018-02-05,9.6500,10.1500,False,9.5500,10.1000,reg,65201 +JAX,2018-02-06,9.5000,9.7500,False,8.7000,9.4500,reg,133016 +JAX,2018-02-07,9.7500,9.8500,False,9.3500,9.5500,reg,66431 +JAX,2018-02-08,9.5500,9.8500,False,9.5500,9.8000,reg,25221 +JAX,2018-02-09,9.5000,9.6500,False,9.1500,9.6000,reg,84247 +JAX,2018-02-12,9.3000,9.4750,False,9.2000,9.4500,reg,31993 +JAX,2018-02-13,9.3000,9.4000,False,9.1500,9.1500,reg,23004 +JAX,2018-02-14,9.5000,9.7000,False,9.2000,9.2000,reg,89602 +JAX,2018-02-15,9.5500,9.7000,False,9.3500,9.5500,reg,42564 +JAX,2018-02-16,9.4000,9.7000,False,9.3500,9.5000,reg,15724 +JAX,2018-02-20,9.2500,9.5000,False,9.2500,9.2500,reg,19496 +JAX,2018-02-21,9.5500,10.0742,False,9.2500,9.3500,reg,147764 +JAX,2018-02-22,10.0500,10.1500,False,9.4500,9.6500,reg,50434 +JAX,2018-02-23,10.1500,10.2500,False,9.9050,9.9050,reg,30700 +JAX,2018-02-26,10.5500,10.5500,False,10.0000,10.2000,reg,84951 +JAX,2018-02-27,10.3000,10.8000,False,10.2000,10.6000,reg,40910 +JAX,2018-02-28,9.9000,10.3200,False,9.9000,10.3000,reg,39815 +JAX,2018-03-01,9.5500,10.1500,False,9.4000,9.9000,reg,52862 +JAX,2018-03-02,9.8000,9.9500,False,9.5500,9.5500,reg,47019 +JAX,2018-03-05,9.8000,10.0500,False,9.6500,9.6500,reg,30390 +JAX,2018-03-06,9.9000,10.0000,False,9.7500,9.9500,reg,42031 +JAX,2018-03-07,10.1000,10.2500,False,9.7500,9.9044,reg,41441 +JAX,2018-03-08,10.2000,10.3000,False,10.0000,10.1500,reg,74744 +JAX,2018-03-09,10.7500,10.8000,False,10.2500,10.3500,reg,58220 +JAX,2018-03-12,11.0500,11.0500,False,10.7500,10.9000,reg,99047 +JAX,2018-03-13,11.4000,11.6000,False,11.0500,11.0500,reg,70803 +JAX,2018-03-14,11.4500,11.4500,False,11.3050,11.4000,reg,60213 +JAX,2018-03-15,11.2000,11.6078,False,11.1500,11.4500,reg,126500 +JAX,2018-03-16,11.3500,11.9000,False,11.2500,11.2500,reg,132367 +JAX,2018-03-19,11.5000,11.7000,False,11.2000,11.3000,reg,161421 +JAX,2018-03-20,11.8000,11.9500,False,11.5000,11.5500,reg,64648 +JAX,2018-03-21,11.6500,11.8500,False,11.4500,11.8000,reg,50460 +JAX,2018-03-22,11.5000,11.6500,False,11.4000,11.5000,reg,29394 +JAX,2018-03-23,11.0000,11.5500,False,10.9500,11.4500,reg,41833 +JAX,2018-03-26,11.5500,11.6500,False,11.2000,11.2500,reg,112587 +JAX,2018-03-27,11.3000,11.5500,False,11.2500,11.5000,reg,37751 +JAX,2018-03-28,11.0000,11.4500,False,10.7500,11.3500,reg,44659 +JAX,2018-03-29,11.4500,11.5250,False,10.9500,11.0500,reg,61661 +JAX,2018-04-02,11.4000,11.5000,False,10.9500,11.4500,reg,52585 +JAX,2018-04-03,11.5000,11.8000,False,11.3500,11.3500,reg,32944 +JAX,2018-04-04,11.8500,11.8500,False,11.4500,11.4500,reg,39032 +JAX,2018-04-05,11.7000,11.8500,False,11.6500,11.8500,reg,75251 +JAX,2018-04-06,11.4000,11.9000,False,11.3500,11.6500,reg,47366 +JAX,2018-04-09,11.7000,11.8000,False,11.1000,11.4000,reg,44827 +JAX,2018-04-10,11.7000,11.9000,False,11.5500,11.7500,reg,100074 +JAX,2018-04-11,11.7000,11.7500,False,11.6000,11.7000,reg,20840 +JAX,2018-04-12,11.8000,11.9500,False,11.6500,11.6500,reg,52332 +JAX,2018-04-13,11.7000,11.9500,False,11.6000,11.8500,reg,31987 +JAX,2018-04-16,11.7000,11.8000,False,11.6000,11.7000,reg,65678 +JAX,2018-04-17,12.1500,12.2000,False,11.5500,11.7500,reg,134292 +JAX,2018-04-18,12.0500,12.2500,False,12.0000,12.1500,reg,94006 +JAX,2018-04-19,12.3500,12.5000,False,12.0500,12.0500,reg,74285 +JAX,2018-04-20,12.7500,12.8000,False,12.3500,12.3500,reg,53124 +JAX,2018-04-23,12.1000,12.7500,False,12.1000,12.7000,reg,27630 +JAX,2018-04-24,11.9500,12.3500,False,11.7500,12.1000,reg,34522 +JAX,2018-04-25,11.9000,12.1000,False,11.8000,11.9000,reg,37927 +JAX,2018-04-26,12.0000,12.5500,False,11.9000,11.9000,reg,22124 +JAX,2018-04-27,11.9500,12.2500,False,11.8000,12.0500,reg,65909 +JAX,2018-04-30,11.9500,12.2500,False,11.9500,12.0000,reg,43424 +JAX,2018-05-01,12.2000,12.2000,False,11.7500,11.9000,reg,14991 +JAX,2018-05-02,12.1500,12.5500,False,12.0500,12.1000,reg,37333 +JAX,2018-05-03,12.2500,12.5500,False,11.9000,12.1500,reg,42128 +JAX,2018-05-04,12.4500,12.7000,False,12.0500,12.3500,reg,24573 +JAX,2018-05-07,12.6500,12.7500,False,12.2050,12.4000,reg,37392 +JAX,2018-05-08,12.7500,12.7500,False,12.5000,12.6000,reg,27577 +JAX,2018-05-09,12.7500,12.8000,False,12.5801,12.6322,reg,41159 +JAX,2018-05-10,12.5000,12.8000,False,12.3500,12.6500,reg,28240 +JAX,2018-05-11,12.1500,12.5000,False,11.9500,12.4500,reg,28475 +JAX,2018-05-14,11.8500,12.2000,False,11.8000,12.1000,reg,21444 +JAX,2018-05-15,11.9000,11.9500,False,11.7500,11.8500,reg,14887 +JAX,2018-05-16,12.0500,12.1500,False,11.8000,11.9000,reg,26411 +JAX,2018-05-17,12.1500,12.2500,False,11.8500,12.0500,reg,32260 +JAX,2018-05-18,11.9500,12.2000,False,11.8500,12.2000,reg,38172 +JAX,2018-05-21,12.2500,12.2500,False,11.9500,11.9500,reg,15582 +JAX,2018-05-22,12.2000,12.4500,False,12.0500,12.0500,reg,80197 +JAX,2018-05-23,11.8000,12.2000,False,11.8000,12.2000,reg,18311 +JAX,2018-05-24,11.4500,11.9000,False,11.3500,11.8000,reg,57273 +JAX,2018-05-25,11.7500,11.8500,False,11.5000,11.5000,reg,14478 +JAX,2018-05-29,11.7500,11.9500,False,11.6000,11.6500,reg,12525 +JAX,2018-05-30,12.0000,12.2000,False,11.6000,11.8500,reg,21227 +JAX,2018-05-31,12.0000,12.1500,False,11.7500,11.9500,reg,21941 +JAX,2018-06-01,12.0000,12.1500,False,11.8500,11.9000,reg,34064 +JAX,2018-06-04,12.1500,12.2500,False,11.7000,12.0000,reg,23686 +JAX,2018-06-05,12.1500,12.4000,False,11.8000,12.1500,reg,24808 +JAX,2018-06-06,12.1000,12.4000,False,11.7500,12.1000,reg,27658 +JAX,2018-06-07,11.9000,12.2000,False,11.9000,12.1000,reg,15051 diff --git a/company_library/JAZZ.csv b/company_library/JAZZ.csv index 31581d76..8975849b 100644 --- a/company_library/JAZZ.csv +++ b/company_library/JAZZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAZZ,2017-06-06,145.1900,147.1499,False,144.9100,146.4100,reg,334330 -JAZZ,2017-06-07,151.6200,152.7800,False,146.1000,146.1000,reg,803065 -JAZZ,2017-06-08,154.4200,154.8600,False,152.1800,152.1800,reg,543680 JAZZ,2017-06-09,154.9100,157.3900,False,153.8800,154.3500,reg,544563 JAZZ,2017-06-12,149.2700,155.4590,False,148.0400,155.0000,reg,843693 JAZZ,2017-06-13,149.4900,150.0100,False,146.5401,149.5700,reg,519304 @@ -249,3 +246,6 @@ JAZZ,2018-05-31,169.0000,169.2500,False,167.7300,168.2300,reg,617212 JAZZ,2018-06-01,170.7500,171.7600,False,167.8000,168.0100,reg,928650 JAZZ,2018-06-04,172.0200,172.7800,False,169.6800,171.5000,reg,492737 JAZZ,2018-06-05,172.5400,173.9300,False,171.7678,172.4500,reg,521348 +JAZZ,2018-06-06,175.2900,176.2500,False,172.4200,172.4200,reg,703995 +JAZZ,2018-06-07,175.5300,176.6200,False,174.2500,176.0000,reg,738358 +JAZZ,2018-06-08,176.7900,177.9300,False,174.5400,174.9800,reg,409222 diff --git a/company_library/JBHT.csv b/company_library/JBHT.csv index 65e2be1d..dab2e225 100644 --- a/company_library/JBHT.csv +++ b/company_library/JBHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBHT,2017-06-06,85.4811,86.0560,False,85.1144,85.4712,reg,695844 -JBHT,2017-06-07,87.1464,87.2950,False,85.3820,85.8082,reg,961546 -JBHT,2017-06-08,87.4239,87.9889,False,86.4228,87.3842,reg,852362 JBHT,2017-06-09,87.6816,87.9294,False,86.8093,87.1959,reg,880535 JBHT,2017-06-12,88.9900,89.1288,False,86.2642,87.7014,reg,1570327 JBHT,2017-06-13,89.7730,90.0010,False,88.5142,88.9503,reg,885128 @@ -249,3 +246,6 @@ JBHT,2018-05-31,128.1000,129.8800,False,127.1900,129.3700,reg,725026 JBHT,2018-06-01,129.6400,130.0400,False,128.6400,128.6400,reg,509093 JBHT,2018-06-04,127.5000,130.1500,False,126.4100,130.0600,reg,586637 JBHT,2018-06-05,126.8200,128.9800,False,124.6700,127.5500,reg,732680 +JBHT,2018-06-06,126.7700,128.4500,False,125.1900,127.0700,reg,587995 +JBHT,2018-06-07,127.2700,127.9000,False,125.7900,126.9000,reg,545336 +JBHT,2018-06-08,128.6800,128.9200,False,127.0000,127.1900,reg,370139 diff --git a/company_library/JBLU.csv b/company_library/JBLU.csv index 4f25d854..71c11a2c 100644 --- a/company_library/JBLU.csv +++ b/company_library/JBLU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBLU,2017-06-06,22.6200,22.8400,False,22.5100,22.6200,reg,2516498 -JBLU,2017-06-07,23.0100,23.0650,False,22.3500,22.6600,reg,4177884 -JBLU,2017-06-08,22.7700,23.1000,False,22.7150,23.1000,reg,3496305 JBLU,2017-06-09,22.7700,23.0900,False,22.7050,22.7700,reg,3745661 JBLU,2017-06-12,22.8100,22.8800,False,22.3400,22.7700,reg,5999999 JBLU,2017-06-13,23.0500,23.2900,False,22.7900,22.9100,reg,3579328 @@ -249,3 +246,6 @@ JBLU,2018-05-31,18.8900,19.2000,False,18.8400,19.0000,reg,3852261 JBLU,2018-06-01,18.7700,19.1200,False,18.7500,19.0600,reg,4933767 JBLU,2018-06-04,19.1100,19.1650,False,18.8600,18.8700,reg,4890889 JBLU,2018-06-05,18.8600,19.1400,False,18.8150,19.0300,reg,3478027 +JBLU,2018-06-06,18.7700,18.8400,False,18.5600,18.6500,reg,6203686 +JBLU,2018-06-07,18.7700,18.9750,False,18.7300,18.8100,reg,4292470 +JBLU,2018-06-08,18.8400,18.8500,False,18.6300,18.7400,reg,4006410 diff --git a/company_library/JBN.csv b/company_library/JBN.csv new file mode 100644 index 00000000..f5a45a97 --- /dev/null +++ b/company_library/JBN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JBN,2017-06-08,13.8176,13.8176,False,13.7114,13.7291,reg,4306 +JBN,2017-06-09,14.1631,14.1631,False,13.7468,13.7468,reg,5576 +JBN,2017-06-12,14.0834,14.1719,False,13.7379,14.0834,reg,5800 +JBN,2017-06-13,14.0302,14.5262,False,13.7379,13.7822,reg,24721 +JBN,2017-06-14,13.9948,14.2605,False,13.7556,13.9771,reg,12871 +JBN,2017-06-15,13.7379,14.4820,False,13.7379,14.4820,reg,7861 +JBN,2017-06-16,13.7556,13.8088,False,13.7379,13.7822,reg,2023 +JBN,2017-06-19,13.8086,13.8086,False,13.7379,13.7645,reg,1300 +JBN,2017-06-20,13.5235,13.7586,False,13.4545,13.7379,reg,12183 +JBN,2017-06-21,13.2862,13.6461,False,13.1296,13.4504,reg,5396 +JBN,2017-06-22,13.7202,13.8619,False,13.1711,13.1711,reg,31272 +JBN,2017-06-23,13.7756,13.8176,False,13.0470,13.0470,reg,16506 +JBN,2017-06-26,13.6051,13.7999,False,13.1976,13.3748,reg,28489 +JBN,2017-06-27,13.7291,13.8176,False,13.3305,13.7291,reg,20966 +JBN,2017-06-28,13.8176,13.8176,False,13.2242,13.4722,reg,9270 +JBN,2017-06-29,13.5971,13.8176,False,13.0876,13.8176,reg,2446 +JBN,2017-06-30,13.7969,13.7969,False,13.7291,13.7291,reg,658 +JBN,2017-07-05,13.9948,13.9948,False,13.4634,13.4634,reg,27019 +JBN,2017-07-06,13.7291,13.9239,False,13.4989,13.5696,reg,2272 +JBN,2017-07-07,14.0834,14.3491,False,13.5165,14.3491,reg,1317 +JBN,2017-07-10,14.0834,14.0834,False,14.0834,14.0834,reg,90 +JBN,2017-07-11,13.7114,13.7114,False,13.5519,13.5874,reg,6091 +JBN,2017-07-12,14.1498,14.1719,False,13.5785,13.5785,reg,1306 +JBN,2017-07-13,14.1719,14.1719,False,14.1719,14.1719,reg,331 +JBN,2017-07-14,14.0922,14.5262,False,14.0922,14.1719,reg,2370 +JBN,2017-07-17,14.2428,14.3580,False,13.3941,14.1719,reg,4024 +JBN,2017-07-18,14.5882,14.5971,False,14.1961,14.2517,reg,7233 +JBN,2017-07-19,14.0479,14.3402,False,13.9505,14.2074,reg,5030 +JBN,2017-07-20,14.3580,14.3934,False,14.0780,14.1064,reg,5438 +JBN,2017-07-21,14.6148,14.6148,False,14.3934,14.5813,reg,531 +JBN,2017-07-24,14.0922,14.6148,False,14.0922,14.6148,reg,700 +JBN,2017-07-25,14.2517,14.2605,False,14.1277,14.2180,reg,3763 +JBN,2017-07-26,14.2234,14.2560,False,14.1366,14.1366,reg,1750 +JBN,2017-07-27,14.2340,14.4908,False,14.1277,14.4642,reg,4995 +JBN,2017-07-28,14.1498,14.1533,False,14.1277,14.1533,reg,782 +JBN,2017-07-31,14.1277,14.1542,False,14.0073,14.1542,reg,1349 +JBN,2017-08-01,14.3934,14.3934,False,14.1631,14.2517,reg,3645 +JBN,2017-08-02,14.0745,14.2605,False,13.9682,14.2605,reg,4531 +JBN,2017-08-03,14.0125,14.3314,False,13.9505,13.9505,reg,1744 +JBN,2017-08-04,14.3491,14.6148,False,14.0391,14.1099,reg,3686 +JBN,2017-08-07,14.0487,14.5351,False,13.9948,14.1963,reg,3505 +JBN,2017-08-08,14.0577,14.0577,False,14.0577,14.0577,reg,382 +JBN,2017-08-09,14.3845,14.3845,False,14.1985,14.1985,reg,333 +JBN,2017-08-10,14.2162,14.3491,False,14.1879,14.1879,reg,4263 +JBN,2017-08-11,13.6405,13.6848,False,12.3917,13.5519,reg,15504 +JBN,2017-08-14,13.7114,13.7291,False,13.4731,13.6405,reg,3460 +JBN,2017-08-15,13.6405,13.6494,False,13.5519,13.5962,reg,5240 +JBN,2017-08-16,13.6051,13.7734,False,13.5528,13.7291,reg,7240 +JBN,2017-08-17,13.5712,13.6213,False,13.5165,13.6213,reg,8252 +JBN,2017-08-18,13.6132,13.6405,False,13.6132,13.6405,reg,1500 +JBN,2017-08-21,13.6182,13.6294,False,13.5165,13.5165,reg,2341 +JBN,2017-08-22,13.5962,13.6344,False,13.4114,13.6316,reg,6249 +JBN,2017-08-23,13.6405,13.6405,False,13.6316,13.6316,reg,600 +JBN,2017-08-24,13.9682,13.9948,False,13.6759,13.8797,reg,4487 +JBN,2017-08-25,13.7291,14.0391,False,13.5696,13.7521,reg,6942 +JBN,2017-08-28,13.8176,14.0549,False,13.7897,14.0549,reg,4898 +JBN,2017-08-29,14.8358,14.8827,False,13.8411,14.2446,reg,20867 +JBN,2017-08-30,14.8452,15.4551,False,14.0945,14.7232,reg,23173 +JBN,2017-08-31,14.9859,15.4739,False,14.2728,14.6387,reg,22774 +JBN,2017-09-01,14.7575,15.0047,False,14.7326,14.7326,reg,2574 +JBN,2017-09-05,15.0047,15.0141,False,14.2541,14.6669,reg,4884 +JBN,2017-09-06,14.5167,14.5637,False,14.5167,14.5449,reg,2428 +JBN,2017-09-07,14.3572,14.5167,False,14.3572,14.5167,reg,1670 +JBN,2017-09-08,14.2563,14.2728,False,14.2563,14.2728,reg,3200 +JBN,2017-09-11,14.0757,14.3572,False,14.0757,14.3572,reg,2180 +JBN,2017-09-12,14.0945,14.5449,False,14.0757,14.0757,reg,6203 +JBN,2017-09-13,13.9349,14.3572,False,13.9162,14.3103,reg,10072 +JBN,2017-09-14,14.5355,14.5355,False,13.6206,13.9819,reg,14486 +JBN,2017-09-15,14.3948,14.5918,False,13.9349,14.1320,reg,3522 +JBN,2017-09-18,14.1595,14.1595,False,14.1595,14.1595,reg,157 +JBN,2017-09-19,13.9819,14.1942,False,13.8411,13.8783,reg,3362 +JBN,2017-09-20,13.8036,13.9819,False,13.8036,13.9725,reg,3115 +JBN,2017-09-21,13.9102,13.9102,False,13.8223,13.8880,reg,3101 +JBN,2017-09-22,13.6159,14.2887,False,13.5691,13.7942,reg,13349 +JBN,2017-09-25,13.5127,13.5690,False,13.2875,13.5314,reg,6482 +JBN,2017-09-26,14.2539,14.2539,False,13.5877,13.5877,reg,3932 +JBN,2017-09-27,14.3103,14.4041,False,13.4470,13.8786,reg,8294 +JBN,2017-09-28,13.7924,13.9912,False,13.4376,13.9912,reg,3646 +JBN,2017-09-29,13.6722,14.2269,False,13.5409,13.5971,reg,4767 +JBN,2017-10-02,13.2405,13.6065,False,13.0695,13.5314,reg,13303 +JBN,2017-10-03,13.4658,13.4658,False,12.9122,13.1467,reg,7147 +JBN,2017-10-04,13.1373,13.5415,False,12.9684,13.5374,reg,6428 +JBN,2017-10-05,12.9027,13.1373,False,12.7432,13.1373,reg,12891 +JBN,2017-10-06,12.8089,13.1270,False,12.7303,12.8277,reg,10115 +JBN,2017-10-09,12.7620,12.9590,False,12.5274,12.7057,reg,7693 +JBN,2017-10-10,12.6681,12.8277,False,12.2177,12.7432,reg,4800 +JBN,2017-10-11,12.8089,12.8709,False,12.6466,12.6466,reg,1700 +JBN,2017-10-12,12.5274,12.7714,False,12.4629,12.5086,reg,5943 +JBN,2017-10-13,12.4335,12.7620,False,12.3772,12.7151,reg,2500 +JBN,2017-10-16,12.5274,12.6681,False,12.4242,12.4335,reg,3900 +JBN,2017-10-17,12.5274,12.9027,False,12.5086,12.6212,reg,3072 +JBN,2017-10-18,12.4335,12.8933,False,12.3209,12.7864,reg,2644 +JBN,2017-10-19,12.3303,12.8840,False,11.7579,12.2365,reg,3643 +JBN,2017-10-20,11.7673,12.2717,False,11.0917,12.0863,reg,13128 +JBN,2017-10-23,12.0019,12.4879,False,11.5714,11.7861,reg,5480 +JBN,2017-10-24,12.0206,12.5416,False,11.9737,12.0394,reg,2901 +JBN,2017-10-25,12.0254,12.0254,False,11.7298,11.8424,reg,2402 +JBN,2017-10-26,11.8330,12.0863,False,11.6753,11.6753,reg,2963 +JBN,2017-10-27,10.6506,11.1573,False,9.5246,11.1573,reg,42859 +JBN,2017-10-30,10.2471,10.8176,False,10.0984,10.6131,reg,29545 +JBN,2017-10-31,10.4348,10.5099,False,10.0031,10.0031,reg,6375 +JBN,2017-11-01,10.0407,10.4166,False,9.9468,10.4166,reg,5000 +JBN,2017-11-02,9.6184,10.0782,False,9.3097,10.0782,reg,16901 +JBN,2017-11-03,9.5152,9.6606,False,9.4308,9.6184,reg,7742 +JBN,2017-11-06,9.8624,10.0125,False,9.6841,9.9892,reg,8544 +JBN,2017-11-07,9.7592,10.0228,False,9.7592,9.8624,reg,8320 +JBN,2017-11-08,9.7216,9.9468,False,9.5715,9.8342,reg,12077 +JBN,2017-11-09,10.1251,10.1533,False,9.7216,9.8811,reg,13278 +JBN,2017-11-10,10.6131,10.8383,False,10.5568,10.5568,reg,22128 +JBN,2017-11-13,10.8946,11.2512,False,10.8092,10.8195,reg,12216 +JBN,2017-11-14,10.8477,11.1198,False,10.5755,11.0447,reg,15220 +JBN,2017-11-15,11.1198,11.1198,False,10.6975,10.8571,reg,11131 +JBN,2017-11-16,10.9969,11.3873,False,10.8852,10.8852,reg,6186 +JBN,2017-11-17,11.4295,11.4379,False,11.0736,11.1573,reg,14364 +JBN,2017-11-20,11.4389,11.4482,False,11.0072,11.3075,reg,14241 +JBN,2017-11-21,11.4764,11.4952,False,11.2606,11.2606,reg,9042 +JBN,2017-11-22,11.2362,11.4482,False,11.0260,11.4482,reg,4155 +JBN,2017-11-27,11.2606,11.5608,False,11.2512,11.5608,reg,2416 +JBN,2017-11-28,11.2606,11.4080,False,11.1573,11.2230,reg,20778 +JBN,2017-11-29,11.2136,11.2606,False,10.7566,11.2606,reg,5425 +JBN,2017-11-30,10.6225,11.1573,False,10.5755,11.0447,reg,15315 +JBN,2017-12-01,10.4948,10.7914,False,10.2283,10.7914,reg,40163 +JBN,2017-12-04,10.1627,10.5371,False,10.1345,10.3128,reg,32264 +JBN,2017-12-05,10.5568,10.8571,False,10.2846,10.3316,reg,56460 +JBN,2017-12-06,10.3316,10.7163,False,10.2753,10.7163,reg,48655 +JBN,2017-12-07,10.1627,10.4911,False,10.1345,10.4049,reg,115839 +JBN,2017-12-08,10.4160,10.6037,False,10.2002,10.2002,reg,52298 +JBN,2017-12-11,11.1480,11.1480,False,10.5005,10.5005,reg,27831 +JBN,2017-12-12,10.8289,11.5041,False,10.7445,11.2136,reg,33837 +JBN,2017-12-13,11.0541,11.1667,False,10.9321,10.9321,reg,12340 +JBN,2017-12-14,11.1197,11.1641,False,10.9884,11.1573,reg,8797 +JBN,2017-12-15,11.1386,11.2043,False,10.8664,11.0541,reg,10232 +JBN,2017-12-18,11.4482,11.5045,False,11.1386,11.1386,reg,15499 +JBN,2017-12-19,11.3544,11.6265,False,11.3255,11.4482,reg,19916 +JBN,2017-12-20,11.1573,11.3788,False,11.1292,11.2512,reg,11738 +JBN,2017-12-21,11.1010,11.4858,False,11.1010,11.4858,reg,6425 +JBN,2017-12-22,11.1386,11.3490,False,11.1198,11.1198,reg,5089 +JBN,2017-12-26,11.4952,11.5045,False,11.1667,11.1761,reg,34501 +JBN,2017-12-27,11.5421,11.6359,False,11.4023,11.6359,reg,5701 +JBN,2017-12-28,11.5158,11.6078,False,11.2793,11.5608,reg,2508 +JBN,2017-12-29,11.7954,11.7954,False,11.4678,11.4678,reg,15716 +JBN,2018-01-02,12.0300,12.1239,False,11.7673,11.7673,reg,12483 +JBN,2018-01-03,12.1896,12.2738,False,12.0019,12.0113,reg,2644 +JBN,2018-01-04,12.6400,12.6588,False,12.1989,12.1989,reg,3387 +JBN,2018-01-05,13.0904,13.1373,False,12.6960,12.7714,reg,18848 +JBN,2018-01-08,12.9872,13.2501,False,12.9496,12.9872,reg,9374 +JBN,2018-01-09,13.0529,13.1655,False,12.8089,12.8183,reg,22386 +JBN,2018-01-10,13.0904,13.1373,False,13.0623,13.0716,reg,4118 +JBN,2018-01-11,13.2968,13.3625,False,13.2312,13.2312,reg,5449 +JBN,2018-01-12,13.2781,13.4751,False,13.1025,13.2687,reg,12896 +JBN,2018-01-16,13.0529,13.4751,False,12.9590,13.3719,reg,8033 +JBN,2018-01-17,12.9590,13.2124,False,12.9590,13.1373,reg,10026 +JBN,2018-01-18,13.0247,13.1186,False,12.9778,12.9778,reg,5050 +JBN,2018-01-19,13.0435,13.1373,False,12.9309,13.0272,reg,16783 +JBN,2018-01-22,12.9966,13.1467,False,12.9496,13.0529,reg,3548 +JBN,2018-01-23,13.1279,13.2194,False,12.9901,13.1373,reg,11563 +JBN,2018-01-24,13.1279,13.1279,False,13.1279,13.1279,reg,0 +JBN,2018-01-25,13.1373,13.1373,False,12.7151,12.9474,reg,2845 +JBN,2018-01-26,12.9684,12.9916,False,12.7488,12.7901,reg,1850 +JBN,2018-01-29,12.9215,13.4188,False,12.9215,13.4188,reg,3592 +JBN,2018-01-30,12.8652,13.0153,False,12.8371,13.0153,reg,5600 +JBN,2018-01-31,13.2312,13.2312,False,12.5743,12.6024,reg,4415 +JBN,2018-02-01,13.0623,13.1186,False,12.8558,12.8652,reg,5810 +JBN,2018-02-02,12.9309,12.9309,False,12.9309,12.9309,reg,100 +JBN,2018-02-05,12.8089,12.9121,False,12.6869,12.9121,reg,700 +JBN,2018-02-06,12.9496,12.9496,False,12.7061,12.7061,reg,6677 +JBN,2018-02-07,12.9966,13.0810,False,12.9966,12.9966,reg,405 +JBN,2018-02-08,12.9684,12.9778,False,12.8293,12.8755,reg,1450 +JBN,2018-02-09,12.6681,12.9684,False,12.3397,12.8089,reg,17741 +JBN,2018-02-12,12.8933,12.8933,False,12.5461,12.5743,reg,2798 +JBN,2018-02-13,12.6738,12.7526,False,12.6681,12.6681,reg,2231 +JBN,2018-02-14,12.9496,13.0529,False,12.6775,12.7244,reg,4357 +JBN,2018-02-15,13.0998,13.1655,False,12.9060,13.0134,reg,11320 +JBN,2018-02-16,13.1749,13.2218,False,13.0105,13.1115,reg,10684 +JBN,2018-02-20,13.2875,13.4001,False,13.0011,13.1842,reg,22463 +JBN,2018-02-21,13.1842,13.3156,False,13.0182,13.2312,reg,13287 +JBN,2018-02-22,13.1467,13.2312,False,12.9309,13.2312,reg,7220 +JBN,2018-02-23,13.3344,13.3625,False,13.0527,13.1092,reg,18861 +JBN,2018-02-26,13.3250,13.4001,False,13.1373,13.3907,reg,34842 +JBN,2018-02-27,13.3800,14.2200,False,13.3010,14.1000,reg,29045 +JBN,2018-02-28,13.3700,13.4600,False,13.3200,13.3600,reg,4655 +JBN,2018-03-01,13.1500,13.5000,False,13.1000,13.4600,reg,2406 +JBN,2018-03-02,13.2600,13.5000,False,13.0100,13.3000,reg,14377 +JBN,2018-03-05,13.0900,13.2600,False,13.0400,13.2600,reg,5157 +JBN,2018-03-06,13.0300,13.5000,False,13.0300,13.5000,reg,14174 +JBN,2018-03-07,13.0629,13.0629,False,13.0591,13.0591,reg,1100 +JBN,2018-03-08,13.0200,13.2682,False,13.0100,13.0900,reg,8933 +JBN,2018-03-09,12.8000,13.1500,False,12.8000,13.1500,reg,10937 +JBN,2018-03-12,12.8300,12.9900,False,12.8200,12.9743,reg,2833 +JBN,2018-03-13,12.8763,12.9800,False,12.8100,12.9800,reg,9972 +JBN,2018-03-14,12.8000,13.1929,False,12.8000,12.8534,reg,16294 +JBN,2018-03-15,12.7500,12.8594,False,12.6700,12.8594,reg,8563 +JBN,2018-03-16,12.7200,12.8750,False,12.5100,12.6298,reg,9397 +JBN,2018-03-19,12.5401,12.7300,False,12.4596,12.4650,reg,4259 +JBN,2018-03-20,12.4300,12.6000,False,12.3200,12.5900,reg,8472 +JBN,2018-03-21,12.3500,12.4056,False,12.3500,12.4056,reg,1327 +JBN,2018-03-22,12.2963,12.3194,False,12.2000,12.2800,reg,1966 +JBN,2018-03-23,12.2600,12.4500,False,12.1300,12.2109,reg,14367 +JBN,2018-03-26,12.2300,12.2300,False,12.2300,12.2300,reg,1057 +JBN,2018-03-27,12.2000,12.2094,False,12.1163,12.1163,reg,1050 +JBN,2018-03-28,12.1000,12.1999,False,12.0100,12.1999,reg,7417 +JBN,2018-03-29,11.7900,12.0742,False,11.3500,12.0400,reg,13673 +JBN,2018-04-02,11.8156,11.8889,False,11.7500,11.8889,reg,5167 +JBN,2018-04-03,11.9500,12.0800,False,11.7550,11.9700,reg,9185 +JBN,2018-04-04,12.0500,12.0500,False,12.0500,12.0500,reg,165 +JBN,2018-04-05,12.1200,12.1500,False,12.0696,12.0696,reg,1950 +JBN,2018-04-06,11.8482,11.8482,False,11.8482,11.8482,reg,905 +JBN,2018-04-09,11.9500,11.9677,False,11.9500,11.9648,reg,3216 +JBN,2018-04-10,12.2000,12.2000,False,11.8313,11.8990,reg,7871 +JBN,2018-04-11,12.1800,12.1800,False,12.1800,12.1800,reg,100 +JBN,2018-04-12,12.2300,12.3000,False,12.1213,12.1700,reg,3022 +JBN,2018-04-13,12.0600,12.1134,False,12.0600,12.1134,reg,3224 +JBN,2018-04-16,12.1562,12.2452,False,11.8554,12.0200,reg,8438 +JBN,2018-04-17,12.1562,12.1562,False,12.1562,12.1562,reg,0 +JBN,2018-04-18,12.1000,12.1400,False,11.9989,12.0800,reg,14687 +JBN,2018-04-19,11.8300,12.1062,False,11.8200,12.0792,reg,4462 +JBN,2018-04-20,11.8100,11.9841,False,11.6700,11.9322,reg,4572 +JBN,2018-04-23,11.7500,11.9136,False,11.7200,11.9136,reg,2516 +JBN,2018-04-24,11.7100,11.8199,False,11.7100,11.7300,reg,1091 +JBN,2018-04-25,11.7201,11.9000,False,11.7201,11.7900,reg,1500 +JBN,2018-04-26,11.7500,12.0817,False,11.7500,11.7780,reg,8769 +JBN,2018-04-27,12.1700,12.1800,False,11.8165,11.8650,reg,7795 +JBN,2018-04-30,11.8500,12.0900,False,11.8500,12.0700,reg,2340 +JBN,2018-05-01,12.0001,12.1298,False,11.9098,11.9098,reg,6942 +JBN,2018-05-02,12.2100,12.2800,False,12.1118,12.2130,reg,3685 +JBN,2018-05-03,12.1216,12.3016,False,11.9600,12.2300,reg,16516 +JBN,2018-05-04,12.1300,12.2760,False,11.7100,12.2100,reg,16068 +JBN,2018-05-07,11.9600,12.0300,False,11.8600,12.0300,reg,1500 +JBN,2018-05-08,11.9999,12.1000,False,11.8805,11.9800,reg,6052 +JBN,2018-05-09,11.9600,12.1400,False,11.8808,11.8808,reg,6087 +JBN,2018-05-10,12.0000,12.0000,False,11.7500,11.8900,reg,3511 +JBN,2018-05-11,12.0029,12.0327,False,12.0029,12.0200,reg,1100 +JBN,2018-05-14,12.2190,12.3300,False,12.0100,12.3300,reg,2825 +JBN,2018-05-15,11.9400,12.2552,False,11.8500,12.0140,reg,14260 +JBN,2018-05-16,12.1500,12.2000,False,11.9400,12.1500,reg,2924 +JBN,2018-05-17,11.8437,12.1000,False,11.8200,11.9636,reg,11767 +JBN,2018-05-18,11.8800,12.1852,False,11.8501,12.1852,reg,12559 +JBN,2018-05-21,12.1000,12.1000,False,11.7940,11.7940,reg,2103 +JBN,2018-05-22,11.7000,12.1253,False,11.5600,11.9100,reg,53009 +JBN,2018-05-23,11.3000,11.3500,False,11.1750,11.1750,reg,12801 +JBN,2018-05-24,11.5100,11.5389,False,11.1554,11.2608,reg,20967 +JBN,2018-05-25,11.3700,11.5100,False,11.3000,11.5100,reg,4580 +JBN,2018-05-29,11.4013,11.4013,False,11.2336,11.2336,reg,2286 +JBN,2018-05-30,11.4073,11.4073,False,11.2800,11.2900,reg,2665 +JBN,2018-05-31,11.4000,11.4055,False,11.2800,11.2800,reg,2792 +JBN,2018-06-01,11.3327,11.3327,False,11.2926,11.2926,reg,1243 +JBN,2018-06-04,11.4000,11.4000,False,11.3900,11.4000,reg,588 +JBN,2018-06-05,11.6900,11.6900,False,11.3821,11.4661,reg,7299 +JBN,2018-06-06,11.9600,12.0000,False,11.6600,11.6600,reg,8885 +JBN,2018-06-07,11.8000,12.2700,False,11.6000,11.7700,reg,42167 diff --git a/company_library/JBSS.csv b/company_library/JBSS.csv index 41311d7e..59a8401b 100644 --- a/company_library/JBSS.csv +++ b/company_library/JBSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBSS,2017-06-06,63.1564,63.9903,False,62.7891,63.6230,reg,61807 -JBSS,2017-06-07,63.8315,64.0697,False,62.9480,63.2358,reg,50713 -JBSS,2017-06-08,63.3450,64.0797,False,63.1763,63.6429,reg,49196 JBSS,2017-06-09,63.8613,64.5959,False,63.4840,63.4840,reg,73841 JBSS,2017-06-12,64.1094,64.7646,False,63.0671,63.6131,reg,53233 JBSS,2017-06-13,64.3576,64.9235,False,63.7818,64.0697,reg,50541 @@ -249,3 +246,6 @@ JBSS,2018-05-31,67.8200,69.3300,False,67.6300,69.0900,reg,57389 JBSS,2018-06-01,68.0800,68.9400,False,67.1701,67.9800,reg,73896 JBSS,2018-06-04,69.3900,69.7300,False,67.3200,68.3200,reg,80965 JBSS,2018-06-05,70.8000,70.9100,False,69.3200,69.3800,reg,52409 +JBSS,2018-06-06,70.8900,71.1000,False,70.2800,70.7900,reg,45717 +JBSS,2018-06-07,69.5600,70.6800,False,69.1500,70.6800,reg,34072 +JBSS,2018-06-08,68.6100,70.2550,False,68.2500,69.5600,reg,51924 diff --git a/company_library/JCOM.csv b/company_library/JCOM.csv index e3ee2f53..add00443 100644 --- a/company_library/JCOM.csv +++ b/company_library/JCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCOM,2017-06-06,84.2354,84.9995,False,83.7457,84.0885,reg,281444 -JCOM,2017-06-07,82.9130,84.7447,False,82.7171,84.6959,reg,307865 -JCOM,2017-06-08,84.7252,84.9310,False,82.1391,82.9424,reg,253206 JCOM,2017-06-09,84.3138,86.2240,False,82.9326,84.9212,reg,408659 JCOM,2017-06-12,84.3824,85.4012,False,83.6085,84.3236,reg,448226 JCOM,2017-06-13,85.1465,85.4795,False,84.4118,84.6077,reg,275668 @@ -249,3 +246,6 @@ JCOM,2018-05-31,84.4400,86.8500,False,84.3900,86.3800,reg,493698 JCOM,2018-06-01,85.5200,85.7000,False,84.7100,85.1000,reg,630098 JCOM,2018-06-04,86.4600,86.4900,False,85.2600,85.7100,reg,392921 JCOM,2018-06-05,86.3200,86.8900,False,86.0150,86.6700,reg,197951 +JCOM,2018-06-06,87.2800,87.2800,False,85.8600,86.3200,reg,379517 +JCOM,2018-06-07,86.4700,87.6886,False,85.9400,87.5000,reg,299875 +JCOM,2018-06-08,86.7000,87.3199,False,85.7400,86.4800,reg,197487 diff --git a/company_library/JCP.csv b/company_library/JCP.csv new file mode 100644 index 00000000..4c001575 --- /dev/null +++ b/company_library/JCP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JCP,2017-06-08,4.5600,4.9400,False,4.5400,4.9200,reg,16239638 +JCP,2017-06-09,4.8700,4.8900,False,4.5500,4.5700,reg,16460340 +JCP,2017-06-12,4.8600,5.2100,False,4.8200,4.8300,reg,21611110 +JCP,2017-06-13,4.7700,4.9326,False,4.7400,4.8800,reg,12802524 +JCP,2017-06-14,4.9200,4.9700,False,4.6500,4.7600,reg,19735113 +JCP,2017-06-15,4.8400,4.9850,False,4.7750,4.8400,reg,11322059 +JCP,2017-06-16,5.0200,5.0200,False,4.7150,4.8100,reg,16580279 +JCP,2017-06-19,4.8400,5.0150,False,4.8200,5.0000,reg,13250404 +JCP,2017-06-20,4.5900,4.8500,False,4.5300,4.8300,reg,21633964 +JCP,2017-06-21,4.3300,4.6200,False,4.2700,4.6200,reg,21502976 +JCP,2017-06-22,4.3800,4.4600,False,4.2500,4.3700,reg,17366797 +JCP,2017-06-23,4.5600,4.5700,False,4.3400,4.3700,reg,37675550 +JCP,2017-06-26,4.6700,4.7300,False,4.5300,4.5600,reg,13329177 +JCP,2017-06-27,4.8200,4.9600,False,4.7500,4.7800,reg,30334290 +JCP,2017-06-28,4.6400,4.9500,False,4.6100,4.8500,reg,24568083 +JCP,2017-06-29,4.6400,4.7660,False,4.5800,4.6200,reg,16727597 +JCP,2017-06-30,4.6500,4.7400,False,4.6200,4.7000,reg,10736463 +JCP,2017-07-05,4.7000,4.8100,False,4.6500,4.7300,reg,9989350 +JCP,2017-07-06,4.5300,4.7000,False,4.5000,4.6800,reg,12062110 +JCP,2017-07-07,4.5500,4.5800,False,4.4700,4.5300,reg,7578825 +JCP,2017-07-10,4.4800,4.5700,False,4.4000,4.5200,reg,14935641 +JCP,2017-07-11,4.5600,4.6400,False,4.4100,4.4200,reg,12095155 +JCP,2017-07-12,4.6200,4.6900,False,4.5800,4.5800,reg,7898618 +JCP,2017-07-13,4.9800,5.0300,False,4.6810,4.7700,reg,23273827 +JCP,2017-07-14,4.9400,5.0700,False,4.8800,5.0300,reg,9870852 +JCP,2017-07-17,5.1000,5.1400,False,4.9010,4.9400,reg,12677849 +JCP,2017-07-18,4.9200,5.1700,False,4.8700,5.1000,reg,14246820 +JCP,2017-07-19,5.0400,5.0900,False,4.9100,4.9200,reg,12458502 +JCP,2017-07-20,5.0000,5.1400,False,4.9800,5.0400,reg,12167830 +JCP,2017-07-21,5.0800,5.1000,False,4.9760,5.0500,reg,9038993 +JCP,2017-07-24,5.0900,5.1300,False,5.0300,5.0600,reg,8367080 +JCP,2017-07-25,5.2800,5.3700,False,5.1300,5.1500,reg,13815899 +JCP,2017-07-26,5.3800,5.3854,False,5.2200,5.3200,reg,9376460 +JCP,2017-07-27,5.5200,5.5500,False,5.3200,5.3500,reg,15409220 +JCP,2017-07-28,5.5600,5.5800,False,5.4600,5.5000,reg,15625926 +JCP,2017-07-31,5.4100,5.6262,False,5.2800,5.6000,reg,14496363 +JCP,2017-08-01,5.5400,5.5500,False,5.3450,5.4100,reg,9540669 +JCP,2017-08-02,5.4100,5.5700,False,5.3500,5.5200,reg,8761232 +JCP,2017-08-03,5.4300,5.5200,False,5.3500,5.4000,reg,8506185 +JCP,2017-08-04,5.4400,5.6000,False,5.4100,5.4500,reg,12742209 +JCP,2017-08-07,5.3900,5.5100,False,5.1800,5.4100,reg,22266729 +JCP,2017-08-08,5.3900,5.5700,False,5.3500,5.5200,reg,14691319 +JCP,2017-08-09,5.1600,5.3800,False,5.1200,5.3600,reg,21826471 +JCP,2017-08-10,4.7100,5.0400,False,4.6800,5.0400,reg,41607346 +JCP,2017-08-11,3.9300,4.1700,False,3.7700,3.8900,reg,116459933 +JCP,2017-08-14,3.7700,4.0100,False,3.7400,4.0000,reg,36059610 +JCP,2017-08-15,3.6800,3.8200,False,3.5700,3.8200,reg,39453554 +JCP,2017-08-16,3.6000,3.8238,False,3.5800,3.7300,reg,23170907 +JCP,2017-08-17,3.5800,3.6700,False,3.5500,3.5700,reg,17872231 +JCP,2017-08-18,3.6000,3.6200,False,3.4500,3.5600,reg,28086805 +JCP,2017-08-21,3.5700,3.6700,False,3.5200,3.6200,reg,17988496 +JCP,2017-08-22,3.6700,3.7300,False,3.5500,3.6200,reg,20466074 +JCP,2017-08-23,3.7400,3.8000,False,3.6400,3.6700,reg,13910635 +JCP,2017-08-24,3.7700,3.9700,False,3.7300,3.8300,reg,35963200 +JCP,2017-08-25,3.8500,3.8900,False,3.7800,3.7900,reg,15435870 +JCP,2017-08-28,3.8500,3.9000,False,3.7700,3.8300,reg,10575221 +JCP,2017-08-29,3.8400,3.8400,False,3.7500,3.8100,reg,9433619 +JCP,2017-08-30,3.8300,3.8700,False,3.8000,3.8200,reg,6213521 +JCP,2017-08-31,3.8700,3.9000,False,3.8000,3.8500,reg,9697938 +JCP,2017-09-01,3.9900,4.0300,False,3.8700,3.8700,reg,22254175 +JCP,2017-09-05,3.8700,3.9900,False,3.8500,3.9600,reg,9705405 +JCP,2017-09-06,4.1000,4.1200,False,3.9000,3.9200,reg,14077631 +JCP,2017-09-07,4.1200,4.1750,False,4.0650,4.0900,reg,11019721 +JCP,2017-09-08,4.0200,4.1500,False,3.9900,4.1500,reg,10853905 +JCP,2017-09-11,4.0600,4.0900,False,3.9900,4.0500,reg,7790819 +JCP,2017-09-12,4.2000,4.2700,False,4.0500,4.0800,reg,15814449 +JCP,2017-09-13,4.2800,4.3400,False,4.2100,4.2700,reg,12955212 +JCP,2017-09-14,4.2300,4.2800,False,4.1300,4.2600,reg,12343702 +JCP,2017-09-15,4.2100,4.2900,False,4.1700,4.1800,reg,15426017 +JCP,2017-09-18,4.1500,4.2800,False,4.1346,4.2200,reg,9320838 +JCP,2017-09-19,3.9700,4.2100,False,3.9300,4.1900,reg,13903610 +JCP,2017-09-20,3.9300,3.9800,False,3.9000,3.9500,reg,14525368 +JCP,2017-09-21,3.9100,3.9900,False,3.8700,3.9500,reg,7926723 +JCP,2017-09-22,4.0100,4.0200,False,3.8900,3.9200,reg,8233425 +JCP,2017-09-25,3.9300,4.1300,False,3.9100,4.0100,reg,11671265 +JCP,2017-09-26,3.9800,4.0200,False,3.9500,3.9900,reg,5752588 +JCP,2017-09-27,3.9900,4.0300,False,3.9350,3.9800,reg,11153263 +JCP,2017-09-28,3.9100,4.0200,False,3.8900,3.9800,reg,10780170 +JCP,2017-09-29,3.8100,3.9369,False,3.7700,3.9000,reg,12440368 +JCP,2017-10-02,3.5900,3.7900,False,3.4500,3.7900,reg,38546076 +JCP,2017-10-03,3.5900,3.6500,False,3.5000,3.6100,reg,20897718 +JCP,2017-10-04,3.5400,3.6200,False,3.5300,3.5600,reg,10865247 +JCP,2017-10-05,3.5900,3.6800,False,3.5350,3.5500,reg,11695718 +JCP,2017-10-06,3.7100,3.7500,False,3.5900,3.5900,reg,13525418 +JCP,2017-10-09,3.5500,3.7500,False,3.5500,3.7200,reg,11187709 +JCP,2017-10-10,3.5400,3.6173,False,3.5200,3.6000,reg,8854269 +JCP,2017-10-11,3.4800,3.5600,False,3.4600,3.5400,reg,12857149 +JCP,2017-10-12,3.3500,3.4800,False,3.3100,3.4800,reg,23032663 +JCP,2017-10-13,3.4100,3.4800,False,3.3300,3.3600,reg,10525439 +JCP,2017-10-16,3.3900,3.4250,False,3.3500,3.3900,reg,7663353 +JCP,2017-10-17,3.4400,3.4600,False,3.3500,3.3500,reg,11073320 +JCP,2017-10-18,3.5300,3.5500,False,3.4200,3.4300,reg,10525199 +JCP,2017-10-19,3.4900,3.5500,False,3.4401,3.4800,reg,8701583 +JCP,2017-10-20,3.6100,3.6300,False,3.5200,3.5400,reg,9996114 +JCP,2017-10-23,3.7500,3.7800,False,3.6200,3.6300,reg,16538725 +JCP,2017-10-24,3.6600,3.7900,False,3.6300,3.7800,reg,10519712 +JCP,2017-10-25,3.6900,3.7000,False,3.5500,3.6500,reg,9775781 +JCP,2017-10-26,3.6600,3.6900,False,3.6100,3.6800,reg,8793264 +JCP,2017-10-27,3.1200,3.3000,False,2.7600,2.7900,reg,93424664 +JCP,2017-10-30,2.8700,3.0900,False,2.8000,3.0900,reg,39276557 +JCP,2017-10-31,2.8000,2.8700,False,2.8000,2.8200,reg,10426016 +JCP,2017-11-01,2.6600,2.8700,False,2.6300,2.8300,reg,24809011 +JCP,2017-11-02,2.5500,2.7000,False,2.4600,2.6600,reg,31518359 +JCP,2017-11-03,2.3700,2.6800,False,2.3700,2.5200,reg,23621191 +JCP,2017-11-06,2.5300,2.6500,False,2.3700,2.3900,reg,21492436 +JCP,2017-11-07,2.3700,2.5600,False,2.3500,2.5300,reg,14486144 +JCP,2017-11-08,2.5100,2.5700,False,2.3500,2.3700,reg,12533389 +JCP,2017-11-09,2.7500,2.8300,False,2.5000,2.5300,reg,24711674 +JCP,2017-11-10,3.1700,3.2900,False,3.0200,3.2600,reg,54370131 +JCP,2017-11-13,2.9500,3.3000,False,2.8600,3.1700,reg,33105760 +JCP,2017-11-14,2.9800,3.0400,False,2.8800,2.9500,reg,13690347 +JCP,2017-11-15,3.0600,3.1800,False,2.8950,2.9600,reg,10556898 +JCP,2017-11-16,3.1600,3.2000,False,3.0500,3.0900,reg,12062124 +JCP,2017-11-17,3.2900,3.2900,False,3.1800,3.2000,reg,12720677 +JCP,2017-11-20,3.3300,3.3700,False,3.2200,3.3500,reg,14228068 +JCP,2017-11-21,3.2200,3.3350,False,3.1700,3.3000,reg,12200067 +JCP,2017-11-22,3.2400,3.3500,False,3.2000,3.2000,reg,13785576 +JCP,2017-11-27,3.3500,3.4500,False,3.2100,3.3000,reg,18449713 +JCP,2017-11-28,3.5000,3.5300,False,3.3500,3.3700,reg,19993242 +JCP,2017-11-29,3.5400,3.7000,False,3.5000,3.5100,reg,21659035 +JCP,2017-11-30,3.3100,3.6900,False,3.3000,3.6000,reg,20913110 +JCP,2017-12-01,3.3600,3.4800,False,3.2100,3.3400,reg,21841382 +JCP,2017-12-04,3.4000,3.6000,False,3.3600,3.4200,reg,15737160 +JCP,2017-12-05,3.3000,3.4820,False,3.2500,3.4800,reg,12550646 +JCP,2017-12-06,3.3400,3.3800,False,3.2500,3.3000,reg,11439339 +JCP,2017-12-07,3.2700,3.4000,False,3.2500,3.2700,reg,14485464 +JCP,2017-12-08,3.2200,3.3000,False,3.1300,3.2900,reg,12653917 +JCP,2017-12-11,3.2000,3.2700,False,3.1600,3.2000,reg,8273358 +JCP,2017-12-12,2.8700,3.2100,False,2.8100,3.2100,reg,27723118 +JCP,2017-12-13,3.0200,3.0400,False,2.8500,2.9100,reg,15166955 +JCP,2017-12-14,2.9100,3.0700,False,2.8500,3.0300,reg,15300321 +JCP,2017-12-15,3.0900,3.1200,False,2.9250,2.9500,reg,20617960 +JCP,2017-12-18,3.1900,3.2200,False,3.0500,3.0600,reg,18730084 +JCP,2017-12-19,3.0400,3.2200,False,3.0200,3.1800,reg,17011893 +JCP,2017-12-20,3.0500,3.0900,False,3.0100,3.0700,reg,7838409 +JCP,2017-12-21,3.0300,3.1000,False,3.0200,3.0200,reg,9220130 +JCP,2017-12-22,3.1400,3.1500,False,3.0400,3.0500,reg,11154963 +JCP,2017-12-26,3.3100,3.4400,False,3.1500,3.1500,reg,24305859 +JCP,2017-12-27,3.2400,3.3700,False,3.2000,3.3200,reg,9736747 +JCP,2017-12-28,3.2900,3.3000,False,3.2000,3.2000,reg,8708454 +JCP,2017-12-29,3.1600,3.3000,False,3.1300,3.2500,reg,12372249 +JCP,2018-01-02,3.5000,3.7200,False,3.2400,3.2500,reg,48694538 +JCP,2018-01-03,3.7000,3.7400,False,3.5100,3.6500,reg,31053285 +JCP,2018-01-04,3.6900,3.7700,False,3.3800,3.7500,reg,45686232 +JCP,2018-01-05,3.6100,3.6850,False,3.5200,3.6600,reg,21607092 +JCP,2018-01-08,3.7100,3.8000,False,3.5400,3.6700,reg,17709951 +JCP,2018-01-09,3.7400,3.7700,False,3.6500,3.7200,reg,12660184 +JCP,2018-01-10,3.9700,3.9800,False,3.6800,3.6800,reg,17119382 +JCP,2018-01-11,4.0900,4.1377,False,3.9400,3.9700,reg,33756217 +JCP,2018-01-12,4.0500,4.2400,False,4.0000,4.0800,reg,23072293 +JCP,2018-01-16,3.8600,4.0900,False,3.7600,4.0900,reg,19381790 +JCP,2018-01-17,3.8900,3.9600,False,3.7801,3.8300,reg,14431216 +JCP,2018-01-18,3.9300,3.9500,False,3.8500,3.8600,reg,8329589 +JCP,2018-01-19,3.9900,4.0200,False,3.8650,3.9000,reg,13534948 +JCP,2018-01-22,3.9900,3.9900,False,3.8400,3.9800,reg,11730797 +JCP,2018-01-23,3.9900,4.0200,False,3.8810,3.9900,reg,9399235 +JCP,2018-01-24,3.8700,4.0050,False,3.8501,3.9700,reg,15674570 +JCP,2018-01-25,3.8100,3.9000,False,3.6800,3.8700,reg,11387808 +JCP,2018-01-26,3.8800,3.9500,False,3.7700,3.8000,reg,10063005 +JCP,2018-01-29,3.8700,3.9401,False,3.8500,3.8600,reg,7946068 +JCP,2018-01-30,3.7400,3.9150,False,3.7000,3.8700,reg,9929097 +JCP,2018-01-31,3.7100,3.8000,False,3.6500,3.7700,reg,8580287 +JCP,2018-02-01,3.6100,3.6890,False,3.5800,3.6600,reg,10445007 +JCP,2018-02-02,3.5400,3.7200,False,3.5200,3.5400,reg,11693609 +JCP,2018-02-05,3.3500,3.6500,False,3.3400,3.5000,reg,16832094 +JCP,2018-02-06,3.5800,3.6000,False,3.2700,3.3500,reg,19202326 +JCP,2018-02-07,3.6000,3.7299,False,3.5300,3.5800,reg,15536355 +JCP,2018-02-08,3.3700,3.7100,False,3.3600,3.6000,reg,13623068 +JCP,2018-02-09,3.4300,3.5100,False,3.2300,3.4100,reg,12548046 +JCP,2018-02-12,3.4700,3.5000,False,3.3300,3.4500,reg,9020467 +JCP,2018-02-13,3.5400,3.6200,False,3.4200,3.4400,reg,8041691 +JCP,2018-02-14,3.6900,3.7200,False,3.5000,3.5300,reg,10098117 +JCP,2018-02-15,3.7900,3.8600,False,3.6700,3.7000,reg,13276010 +JCP,2018-02-16,3.8800,3.9800,False,3.7900,3.7900,reg,10688954 +JCP,2018-02-20,3.8700,4.0500,False,3.8000,3.8300,reg,13476308 +JCP,2018-02-21,3.8500,3.9600,False,3.8300,3.8900,reg,7862743 +JCP,2018-02-22,3.9400,4.0200,False,3.8400,3.8800,reg,10809166 +JCP,2018-02-23,4.0600,4.1500,False,3.9200,4.0000,reg,18440055 +JCP,2018-02-26,4.1600,4.2500,False,4.0519,4.1400,reg,17201793 +JCP,2018-02-27,4.2100,4.7500,False,4.1000,4.3600,reg,37747044 +JCP,2018-02-28,4.3300,4.3800,False,4.1500,4.2700,reg,20082876 +JCP,2018-03-01,3.9200,4.3600,False,3.6900,4.3500,reg,39346080 +JCP,2018-03-02,3.7100,3.8500,False,3.4200,3.4300,reg,47149645 +JCP,2018-03-05,3.7800,3.8900,False,3.6500,3.6500,reg,19810066 +JCP,2018-03-06,3.7600,3.8000,False,3.5000,3.7900,reg,30012074 +JCP,2018-03-07,3.5900,3.7100,False,3.5200,3.6500,reg,19682064 +JCP,2018-03-08,3.3200,3.6356,False,3.3000,3.6200,reg,23569746 +JCP,2018-03-09,3.2700,3.3850,False,3.1500,3.3800,reg,24110827 +JCP,2018-03-12,3.2500,3.3300,False,3.1750,3.2500,reg,10609867 +JCP,2018-03-13,3.2800,3.3400,False,3.1900,3.1900,reg,13414309 +JCP,2018-03-14,3.0500,3.2900,False,2.9900,3.2700,reg,24917082 +JCP,2018-03-15,3.0300,3.0900,False,2.9200,3.0300,reg,17395430 +JCP,2018-03-16,3.1200,3.1500,False,3.0000,3.0400,reg,19989217 +JCP,2018-03-19,3.0900,3.1800,False,3.0100,3.1000,reg,13132157 +JCP,2018-03-20,3.0400,3.1100,False,3.0200,3.0900,reg,7929122 +JCP,2018-03-21,3.0500,3.1000,False,3.0100,3.0300,reg,6954250 +JCP,2018-03-22,2.9900,3.1200,False,2.9350,3.0300,reg,14402500 +JCP,2018-03-23,2.9100,3.0400,False,2.9000,3.0000,reg,10640275 +JCP,2018-03-26,2.9500,2.9700,False,2.8400,2.9500,reg,14773351 +JCP,2018-03-27,2.9000,3.1100,False,2.8750,2.9600,reg,14756328 +JCP,2018-03-28,3.0500,3.1000,False,2.8100,2.9100,reg,17533364 +JCP,2018-03-29,3.0200,3.0700,False,2.9600,3.0700,reg,13619251 +JCP,2018-04-02,2.9600,3.1200,False,2.8800,3.0200,reg,21931207 +JCP,2018-04-03,3.1800,3.2100,False,2.9650,2.9900,reg,17502175 +JCP,2018-04-04,3.2400,3.2900,False,3.0950,3.1100,reg,14782292 +JCP,2018-04-05,3.3700,3.4150,False,3.2200,3.2600,reg,15981750 +JCP,2018-04-06,3.2100,3.3600,False,3.1100,3.3600,reg,18798156 +JCP,2018-04-09,3.2500,3.3500,False,3.2000,3.2400,reg,10794826 +JCP,2018-04-10,3.4000,3.4400,False,3.1400,3.2800,reg,20608140 +JCP,2018-04-11,3.5100,3.5350,False,3.3600,3.3600,reg,13817901 +JCP,2018-04-12,3.2100,3.5100,False,3.1800,3.4700,reg,20046362 +JCP,2018-04-13,3.1100,3.2600,False,3.0900,3.2400,reg,14342318 +JCP,2018-04-16,3.1400,3.2300,False,3.1150,3.1500,reg,16485686 +JCP,2018-04-17,3.0500,3.1900,False,3.0300,3.1800,reg,15274947 +JCP,2018-04-18,3.0400,3.1300,False,3.0400,3.0700,reg,9237187 +JCP,2018-04-19,3.0400,3.0800,False,2.9700,3.0300,reg,8379721 +JCP,2018-04-20,2.9000,3.0600,False,2.8900,3.0300,reg,17177576 +JCP,2018-04-23,2.9100,2.9400,False,2.8600,2.9200,reg,10666459 +JCP,2018-04-24,3.0100,3.0200,False,2.8900,2.9300,reg,10851777 +JCP,2018-04-25,3.0800,3.1000,False,2.9500,3.0000,reg,8088298 +JCP,2018-04-26,3.1000,3.1400,False,3.0500,3.0700,reg,9779802 +JCP,2018-04-27,3.1500,3.1500,False,3.0200,3.1000,reg,9446671 +JCP,2018-04-30,2.9100,3.2000,False,2.9100,3.1500,reg,17808268 +JCP,2018-05-01,2.9300,3.0200,False,2.8800,2.9200,reg,11578461 +JCP,2018-05-02,3.0400,3.0700,False,2.9100,2.9300,reg,10241236 +JCP,2018-05-03,3.0200,3.0300,False,2.9400,3.0200,reg,9305973 +JCP,2018-05-04,2.8900,3.0200,False,2.8900,2.9900,reg,14613800 +JCP,2018-05-07,2.7900,2.9300,False,2.7500,2.9200,reg,21334766 +JCP,2018-05-08,2.7700,2.8700,False,2.7000,2.7700,reg,24303238 +JCP,2018-05-09,2.8800,2.9800,False,2.7500,2.7700,reg,26050207 +JCP,2018-05-10,2.8600,2.9100,False,2.7500,2.9000,reg,11871278 +JCP,2018-05-11,2.8400,2.9200,False,2.7650,2.8800,reg,15130417 +JCP,2018-05-14,2.8100,2.8900,False,2.8000,2.8700,reg,11619929 +JCP,2018-05-15,2.9100,2.9600,False,2.7800,2.8300,reg,19081479 +JCP,2018-05-16,3.0700,3.0800,False,2.8500,3.0000,reg,40978331 +JCP,2018-05-17,2.6900,2.8900,False,2.6500,2.7300,reg,73628999 +JCP,2018-05-18,2.6100,2.7200,False,2.5900,2.7100,reg,25874180 +JCP,2018-05-21,2.5000,2.6500,False,2.5000,2.6100,reg,27830923 +JCP,2018-05-22,2.3500,2.5000,False,2.2810,2.3400,reg,49756404 +JCP,2018-05-23,2.3500,2.4600,False,2.2500,2.3200,reg,28816285 +JCP,2018-05-24,2.3400,2.3700,False,2.2800,2.3500,reg,17217330 +JCP,2018-05-25,2.3000,2.3500,False,2.2800,2.3200,reg,14757244 +JCP,2018-05-29,2.3700,2.3900,False,2.2600,2.2800,reg,18440502 +JCP,2018-05-30,2.4100,2.4400,False,2.3500,2.4000,reg,12295736 +JCP,2018-05-31,2.4200,2.4600,False,2.3700,2.4200,reg,12404764 +JCP,2018-06-01,2.3600,2.4550,False,2.3600,2.4000,reg,14551915 +JCP,2018-06-04,2.4500,2.4500,False,2.3600,2.3900,reg,12716793 +JCP,2018-06-05,2.5500,2.5800,False,2.4200,2.4500,reg,19629733 +JCP,2018-06-06,2.7000,2.7200,False,2.5600,2.5700,reg,25100471 +JCP,2018-06-07,2.7600,2.7800,False,2.6600,2.7000,reg,17163101 diff --git a/company_library/JCS.csv b/company_library/JCS.csv index 7eca0e05..59dbcb10 100644 --- a/company_library/JCS.csv +++ b/company_library/JCS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCS,2017-06-06,4.5073,4.6227,False,4.4977,4.6227,reg,8199 -JCS,2017-06-07,4.5265,4.6803,False,4.5073,4.5650,reg,40052 -JCS,2017-06-08,4.4977,4.6803,False,4.4016,4.4785,reg,13709 JCS,2017-06-09,4.4881,4.5554,False,4.4689,4.5554,reg,17230 JCS,2017-06-12,4.5650,4.6130,False,4.4208,4.4401,reg,17641 JCS,2017-06-13,4.5456,4.5456,False,4.4679,4.5262,reg,4467 @@ -249,3 +246,6 @@ JCS,2018-05-31,4.0500,4.0500,False,3.9400,3.9400,reg,7500 JCS,2018-06-01,4.1300,4.1300,False,3.9500,4.0400,reg,10851 JCS,2018-06-04,4.0300,4.1400,False,3.9800,4.1000,reg,14821 JCS,2018-06-05,4.0200,4.1000,False,3.9942,4.0900,reg,62818 +JCS,2018-06-06,4.1400,4.1500,False,3.9900,4.0374,reg,10624 +JCS,2018-06-07,4.1000,4.1790,False,4.0491,4.1790,reg,4822 +JCS,2018-06-08,4.0800,4.1700,False,4.0800,4.1000,reg,3450 diff --git a/company_library/JCTCF.csv b/company_library/JCTCF.csv index 59452d03..b0bb228b 100644 --- a/company_library/JCTCF.csv +++ b/company_library/JCTCF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCTCF,2017-06-06,5.7500,5.8525,False,5.7250,5.7250,reg,4568 -JCTCF,2017-06-07,5.7500,5.7500,False,5.7500,5.7500,reg,32 -JCTCF,2017-06-08,5.7500,5.7500,False,5.7500,5.7500,reg,0 JCTCF,2017-06-09,5.7500,5.7500,False,5.7500,5.7500,reg,180 JCTCF,2017-06-12,6.0000,6.0000,False,5.7500,5.7500,reg,11466 JCTCF,2017-06-13,6.2000,6.2000,False,6.2000,6.2000,reg,1112 @@ -249,3 +246,6 @@ JCTCF,2018-05-31,8.0500,8.3753,False,8.0500,8.3500,reg,1219 JCTCF,2018-06-01,7.8500,8.1355,False,7.5000,8.1355,reg,8024 JCTCF,2018-06-04,7.5500,7.9000,False,7.5500,7.9000,reg,756 JCTCF,2018-06-05,7.5500,7.7500,False,7.4900,7.5500,reg,21014 +JCTCF,2018-06-06,7.8820,8.2500,False,7.5797,7.5797,reg,3385 +JCTCF,2018-06-07,8.1000,8.2500,False,7.7938,8.2500,reg,5012 +JCTCF,2018-06-08,7.7500,8.1200,False,7.7500,8.1200,reg,1581 diff --git a/company_library/JD.csv b/company_library/JD.csv index dc971df7..b244e280 100644 --- a/company_library/JD.csv +++ b/company_library/JD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JD,2017-06-06,40.1800,40.5500,False,40.0700,40.2000,reg,6317790 -JD,2017-06-07,41.1800,41.4300,False,40.1500,40.3000,reg,7187410 -JD,2017-06-08,41.9200,43.8000,False,41.2200,43.4100,reg,23897036 JD,2017-06-09,39.0000,42.5100,False,38.4600,42.4900,reg,23285148 JD,2017-06-12,39.2200,39.6200,False,37.9800,39.0000,reg,18130801 JD,2017-06-13,39.2700,40.1400,False,38.9365,39.8300,reg,11098780 @@ -249,3 +246,6 @@ JD,2018-05-31,35.1800,36.0200,False,34.7600,35.9300,reg,20143472 JD,2018-06-01,36.0900,36.2600,False,35.5400,35.5700,reg,12420436 JD,2018-06-04,38.1600,38.1800,False,36.3819,36.4900,reg,20428817 JD,2018-06-05,38.8700,39.4600,False,38.5100,39.0000,reg,19386852 +JD,2018-06-06,40.4000,40.6800,False,39.2000,39.2500,reg,21989231 +JD,2018-06-07,39.5000,40.8400,False,38.9200,40.7900,reg,13793243 +JD,2018-06-08,39.9200,40.4100,False,38.9600,38.9900,reg,12679772 diff --git a/company_library/JEQ.csv b/company_library/JEQ.csv new file mode 100644 index 00000000..afd46945 --- /dev/null +++ b/company_library/JEQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JEQ,2017-06-08,8.1923,8.2018,False,8.1107,8.1828,reg,6563 +JEQ,2017-06-09,8.0974,8.1448,False,8.0974,8.1259,reg,18986 +JEQ,2017-06-12,8.1259,8.1733,False,8.1222,8.1733,reg,14646 +JEQ,2017-06-13,8.1475,8.1476,False,8.1449,8.1476,reg,1458 +JEQ,2017-06-14,8.1448,8.1733,False,8.1448,8.1733,reg,2537 +JEQ,2017-06-15,8.0689,8.1069,False,8.0594,8.1069,reg,8552 +JEQ,2017-06-16,8.1259,8.1353,False,8.1073,8.1353,reg,4522 +JEQ,2017-06-19,8.1543,8.1638,False,8.1069,8.1354,reg,13052 +JEQ,2017-06-20,8.1354,8.1638,False,8.0784,8.1636,reg,16837 +JEQ,2017-06-21,8.1448,8.1822,False,8.1448,8.1822,reg,3257 +JEQ,2017-06-22,8.1448,8.1971,False,8.1164,8.1885,reg,10221 +JEQ,2017-06-23,8.1638,8.1815,False,8.1638,8.1733,reg,1105 +JEQ,2017-06-26,8.1069,8.1651,False,8.0974,8.1638,reg,14040 +JEQ,2017-06-27,8.1259,8.1449,False,8.1259,8.1449,reg,1656 +JEQ,2017-06-28,8.1448,8.1638,False,8.0966,8.0966,reg,10260 +JEQ,2017-06-29,8.0533,8.1069,False,8.0533,8.0879,reg,7398 +JEQ,2017-06-30,8.0689,8.1141,False,8.0594,8.1141,reg,5823 +JEQ,2017-07-05,8.0309,8.0499,False,8.0214,8.0499,reg,4393 +JEQ,2017-07-06,7.9740,8.0041,False,7.9740,7.9740,reg,5146 +JEQ,2017-07-07,7.9645,7.9835,False,7.9549,7.9645,reg,6346 +JEQ,2017-07-10,7.9265,7.9550,False,7.9170,7.9265,reg,25724 +JEQ,2017-07-11,7.9455,7.9645,False,7.8980,7.9170,reg,14281 +JEQ,2017-07-12,7.9835,8.0119,False,7.9835,7.9835,reg,10956 +JEQ,2017-07-13,7.9930,8.0113,False,7.9550,7.9550,reg,3484 +JEQ,2017-07-14,8.0214,8.0499,False,8.0214,8.0499,reg,8797 +JEQ,2017-07-17,8.0025,8.0404,False,7.9835,8.0404,reg,11832 +JEQ,2017-07-18,8.0309,8.0681,False,8.0309,8.0661,reg,2689 +JEQ,2017-07-19,8.0879,8.1164,False,8.0594,8.0594,reg,3968 +JEQ,2017-07-20,8.0879,8.0974,False,8.0746,8.0875,reg,4045 +JEQ,2017-07-21,8.1543,8.1638,False,8.1069,8.1164,reg,20478 +JEQ,2017-07-24,8.1448,8.1448,False,8.1164,8.1259,reg,2960 +JEQ,2017-07-25,8.1638,8.1670,False,8.1069,8.1069,reg,7015 +JEQ,2017-07-26,8.1638,8.1638,False,8.1354,8.1354,reg,6485 +JEQ,2017-07-27,8.1259,8.1733,False,8.0879,8.1543,reg,18069 +JEQ,2017-07-28,8.1638,8.1657,False,8.1354,8.1591,reg,14616 +JEQ,2017-07-31,8.2200,8.2208,False,8.2017,8.2017,reg,3725 +JEQ,2017-08-01,8.2665,8.2777,False,8.2208,8.2303,reg,35378 +JEQ,2017-08-02,8.3157,8.3157,False,8.2683,8.2872,reg,21922 +JEQ,2017-08-03,8.3347,8.3442,False,8.2872,8.2872,reg,6174 +JEQ,2017-08-04,8.3252,8.3317,False,8.2493,8.2967,reg,4814 +JEQ,2017-08-07,8.3062,8.3252,False,8.3062,8.3252,reg,2739 +JEQ,2017-08-08,8.2493,8.2658,False,8.2398,8.2398,reg,4037 +JEQ,2017-08-09,8.2588,8.2588,False,8.2398,8.2398,reg,28670 +JEQ,2017-08-10,8.0499,8.2208,False,8.0309,8.2208,reg,57627 +JEQ,2017-08-11,8.1164,8.1638,False,8.1164,8.1164,reg,3362 +JEQ,2017-08-14,8.1224,8.1224,False,8.0499,8.0594,reg,19921 +JEQ,2017-08-15,8.1828,8.1828,False,8.1354,8.1638,reg,38306 +JEQ,2017-08-16,8.1638,8.1638,False,8.1259,8.1543,reg,6703 +JEQ,2017-08-17,8.1355,8.1923,False,8.1354,8.1923,reg,15686 +JEQ,2017-08-18,8.1733,8.1733,False,8.1449,8.1543,reg,3860 +JEQ,2017-08-21,8.1543,8.1638,False,8.1448,8.1543,reg,5668 +JEQ,2017-08-22,8.2208,8.2208,False,8.1544,8.1638,reg,21180 +JEQ,2017-08-23,8.2493,8.2493,False,8.1933,8.2208,reg,11696 +JEQ,2017-08-24,8.2086,8.2086,False,8.1676,8.1923,reg,5028 +JEQ,2017-08-25,8.2113,8.2290,False,8.1899,8.2113,reg,10737 +JEQ,2017-08-28,8.1828,8.1923,False,8.1354,8.1354,reg,14700 +JEQ,2017-08-29,8.2398,8.2398,False,8.1733,8.2037,reg,6326 +JEQ,2017-08-30,8.2113,8.2113,False,8.1638,8.2113,reg,14302 +JEQ,2017-08-31,8.2777,8.2872,False,8.2101,8.2588,reg,39765 +JEQ,2017-09-01,8.2493,8.2559,False,8.2018,8.2018,reg,13140 +JEQ,2017-09-05,8.1828,8.1828,False,8.1354,8.1828,reg,9918 +JEQ,2017-09-06,8.1164,8.1733,False,8.1069,8.1354,reg,5750 +JEQ,2017-09-07,8.2220,8.2242,False,8.1828,8.1923,reg,8821 +JEQ,2017-09-08,8.2872,8.2967,False,8.2398,8.2872,reg,7945 +JEQ,2017-09-11,8.3252,8.3338,False,8.3038,8.3062,reg,2617 +JEQ,2017-09-12,8.3556,8.3729,False,8.2758,8.2777,reg,30701 +JEQ,2017-09-13,8.3347,8.3537,False,8.2588,8.3537,reg,24947 +JEQ,2017-09-14,8.3157,8.3347,False,8.2208,8.3347,reg,12690 +JEQ,2017-09-15,8.3632,8.3632,False,8.2303,8.2872,reg,26872 +JEQ,2017-09-18,8.2777,8.3062,False,8.2398,8.3062,reg,17337 +JEQ,2017-09-19,8.3537,8.3537,False,8.2777,8.2777,reg,22206 +JEQ,2017-09-20,8.3072,8.3537,False,8.3072,8.3537,reg,1774 +JEQ,2017-09-21,8.2825,8.2872,False,8.2398,8.2683,reg,22743 +JEQ,2017-09-22,8.2588,8.2872,False,8.2208,8.2398,reg,9934 +JEQ,2017-09-25,8.3252,8.3442,False,8.2588,8.2777,reg,21909 +JEQ,2017-09-26,8.2612,8.3062,False,8.2612,8.3062,reg,4924 +JEQ,2017-09-27,8.2588,8.2683,False,8.2208,8.2208,reg,7489 +JEQ,2017-09-28,8.2872,8.2967,False,8.2588,8.2683,reg,15751 +JEQ,2017-09-29,8.2683,8.2967,False,8.2398,8.2967,reg,6905 +JEQ,2017-10-02,8.2872,8.2872,False,8.2303,8.2386,reg,31541 +JEQ,2017-10-03,8.3537,8.3537,False,8.2872,8.2940,reg,33470 +JEQ,2017-10-04,8.3537,8.3727,False,8.3252,8.3252,reg,34696 +JEQ,2017-10-05,8.3442,8.3723,False,8.3360,8.3537,reg,11440 +JEQ,2017-10-06,8.3537,8.3537,False,8.3099,8.3318,reg,14651 +JEQ,2017-10-09,8.3252,8.3709,False,8.3157,8.3157,reg,49338 +JEQ,2017-10-10,8.3727,8.3727,False,8.3442,8.3537,reg,40996 +JEQ,2017-10-11,8.3822,8.4012,False,8.3632,8.3822,reg,28824 +JEQ,2017-10-12,8.4201,8.4296,False,8.3822,8.4012,reg,12510 +JEQ,2017-10-13,8.5056,8.5151,False,8.4486,8.4486,reg,15994 +JEQ,2017-10-16,8.5720,8.5720,False,8.5335,8.5341,reg,11813 +JEQ,2017-10-17,8.5713,8.5910,False,8.5530,8.5910,reg,7066 +JEQ,2017-10-18,8.5435,8.5887,False,8.5341,8.5341,reg,12712 +JEQ,2017-10-19,8.5530,8.5625,False,8.5151,8.5151,reg,4192 +JEQ,2017-10-20,8.5435,8.5625,False,8.5324,8.5625,reg,4952 +JEQ,2017-10-23,8.5720,8.5815,False,8.5341,8.5341,reg,13826 +JEQ,2017-10-24,8.6575,8.6575,False,8.6385,8.6480,reg,8645 +JEQ,2017-10-25,8.5910,8.6290,False,8.5625,8.6290,reg,27038 +JEQ,2017-10-26,8.5625,8.6070,False,8.5625,8.5815,reg,6855 +JEQ,2017-10-27,8.6575,8.6575,False,8.6100,8.6290,reg,10091 +JEQ,2017-10-30,8.7144,8.7144,False,8.6399,8.6954,reg,18143 +JEQ,2017-10-31,8.7049,8.7429,False,8.6954,8.7429,reg,2846 +JEQ,2017-11-01,8.7429,8.7619,False,8.7239,8.7239,reg,12864 +JEQ,2017-11-02,8.7239,8.7429,False,8.7080,8.7429,reg,7888 +JEQ,2017-11-03,8.7144,8.7239,False,8.6954,8.7157,reg,3133 +JEQ,2017-11-06,8.7524,8.7524,False,8.7214,8.7239,reg,20058 +JEQ,2017-11-07,8.7619,8.7999,False,8.7431,8.7619,reg,26139 +JEQ,2017-11-08,8.8283,8.8758,False,8.8283,8.8283,reg,8805 +JEQ,2017-11-09,8.7429,8.8188,False,8.6764,8.8188,reg,29504 +JEQ,2017-11-10,8.4866,8.7714,False,8.4866,8.7714,reg,33365 +JEQ,2017-11-13,8.6859,8.6941,False,8.5825,8.6670,reg,26593 +JEQ,2017-11-14,8.6480,8.6575,False,8.6195,8.6290,reg,14713 +JEQ,2017-11-15,8.5625,8.6290,False,8.5082,8.6290,reg,10990 +JEQ,2017-11-16,8.6195,8.7049,False,8.6195,8.6954,reg,20207 +JEQ,2017-11-17,8.6859,8.6954,False,8.6290,8.6385,reg,32177 +JEQ,2017-11-20,8.6859,8.7429,False,8.6764,8.6859,reg,15732 +JEQ,2017-11-21,8.7809,8.7999,False,8.7524,8.7524,reg,14745 +JEQ,2017-11-22,8.8283,8.8378,False,8.7809,8.7999,reg,7148 +JEQ,2017-11-27,8.8948,8.8948,False,8.8759,8.8853,reg,25743 +JEQ,2017-11-28,8.9364,8.9422,False,8.8806,8.8948,reg,22565 +JEQ,2017-11-29,8.9517,8.9850,False,8.9328,8.9707,reg,27207 +JEQ,2017-11-30,9.0087,9.0467,False,8.9707,8.9707,reg,74535 +JEQ,2017-12-01,8.9043,9.0277,False,8.8853,8.9802,reg,28798 +JEQ,2017-12-04,8.7999,8.9328,False,8.7999,8.9328,reg,6548 +JEQ,2017-12-05,8.8094,8.8758,False,8.8094,8.8758,reg,11061 +JEQ,2017-12-06,8.7144,8.8093,False,8.7144,8.8093,reg,11551 +JEQ,2017-12-07,8.8188,8.8568,False,8.7999,8.8018,reg,7787 +JEQ,2017-12-08,8.8948,8.9138,False,8.8758,8.8758,reg,3725 +JEQ,2017-12-11,8.9256,8.9256,False,8.8453,8.8948,reg,5828 +JEQ,2017-12-12,8.8758,8.9328,False,8.6385,8.9234,reg,32412 +JEQ,2017-12-13,8.9138,8.9334,False,8.8948,8.9138,reg,4397 +JEQ,2017-12-14,8.8726,8.9039,False,8.8664,8.8853,reg,10707 +JEQ,2017-12-15,8.9138,8.9138,False,8.8663,8.8663,reg,12390 +JEQ,2017-12-18,9.0182,9.0277,False,8.9802,8.9802,reg,926 +JEQ,2017-12-19,9.0277,9.0277,False,8.9612,8.9897,reg,6511 +JEQ,2017-12-20,9.0562,9.0941,False,9.0039,9.0372,reg,11228 +JEQ,2017-12-21,9.0182,9.0562,False,9.0087,9.0562,reg,10134 +JEQ,2017-12-22,9.0182,9.0562,False,8.9897,9.0562,reg,18229 +JEQ,2017-12-26,8.9707,9.0182,False,8.8568,8.9992,reg,34647 +JEQ,2017-12-27,8.9897,9.0475,False,8.9802,8.9802,reg,31475 +JEQ,2017-12-28,8.9700,9.1100,False,8.9699,9.1100,reg,27010 +JEQ,2017-12-29,9.0175,9.0400,False,8.9900,8.9911,reg,5875 +JEQ,2018-01-02,9.0400,9.0400,False,9.0000,9.0000,reg,27951 +JEQ,2018-01-03,9.1300,9.1300,False,9.0800,9.0896,reg,20182 +JEQ,2018-01-04,9.3500,9.3900,False,9.2100,9.2100,reg,29467 +JEQ,2018-01-05,9.3600,9.3800,False,9.3000,9.3600,reg,16364 +JEQ,2018-01-08,9.5000,9.5100,False,9.4110,9.4800,reg,33408 +JEQ,2018-01-09,9.4400,9.5100,False,9.4400,9.4400,reg,36357 +JEQ,2018-01-10,9.4100,9.5200,False,9.3700,9.5200,reg,40341 +JEQ,2018-01-11,9.4600,9.4700,False,9.4100,9.4200,reg,8314 +JEQ,2018-01-12,9.4800,9.4867,False,9.4165,9.4165,reg,23089 +JEQ,2018-01-16,9.4800,9.5686,False,9.4400,9.4400,reg,7429 +JEQ,2018-01-17,9.5900,9.6100,False,9.5595,9.5700,reg,14929 +JEQ,2018-01-18,9.6000,9.6000,False,9.5116,9.5200,reg,22691 +JEQ,2018-01-19,9.6900,9.6900,False,9.6100,9.6100,reg,16709 +JEQ,2018-01-22,9.6700,9.7000,False,9.6514,9.6800,reg,5530 +JEQ,2018-01-23,9.7400,9.7497,False,9.7100,9.7400,reg,13837 +JEQ,2018-01-24,9.8000,9.8100,False,9.7400,9.7600,reg,31336 +JEQ,2018-01-25,9.7200,9.8900,False,9.7155,9.7400,reg,25312 +JEQ,2018-01-26,9.7500,9.7900,False,9.7300,9.7400,reg,17384 +JEQ,2018-01-29,9.7500,9.7500,False,9.7000,9.7000,reg,4390 +JEQ,2018-01-30,9.5700,9.6300,False,9.5500,9.6300,reg,31716 +JEQ,2018-01-31,9.4600,9.5300,False,9.4600,9.5300,reg,16693 +JEQ,2018-02-01,9.5336,9.5500,False,9.4800,9.4800,reg,5935 +JEQ,2018-02-02,9.4401,9.4800,False,9.4400,9.4800,reg,12764 +JEQ,2018-02-05,9.1000,9.2700,False,9.0600,9.2400,reg,50781 +JEQ,2018-02-06,9.2000,9.2899,False,8.5500,8.8000,reg,60030 +JEQ,2018-02-07,9.0900,9.1800,False,9.0900,9.1800,reg,5908 +JEQ,2018-02-08,8.9300,9.1000,False,8.8901,9.0600,reg,17218 +JEQ,2018-02-09,8.8622,9.0165,False,8.6100,8.9700,reg,47925 +JEQ,2018-02-12,9.0700,9.0800,False,8.9400,8.9400,reg,10534 +JEQ,2018-02-13,9.0100,9.0286,False,8.9400,9.0200,reg,9040 +JEQ,2018-02-14,9.0000,9.0000,False,8.8811,8.9300,reg,10137 +JEQ,2018-02-15,9.0900,9.1500,False,9.0400,9.1000,reg,21970 +JEQ,2018-02-16,9.2900,9.2900,False,9.1700,9.1700,reg,10578 +JEQ,2018-02-20,9.2800,9.2900,False,9.2063,9.2499,reg,15924 +JEQ,2018-02-21,9.1300,9.2400,False,9.1300,9.2400,reg,5669 +JEQ,2018-02-22,9.1118,9.1500,False,9.1018,9.1384,reg,5114 +JEQ,2018-02-23,9.2100,9.2400,False,9.1900,9.2000,reg,38944 +JEQ,2018-02-26,9.2500,9.2801,False,9.2500,9.2801,reg,14246 +JEQ,2018-02-27,9.2200,9.2598,False,9.2200,9.2500,reg,14435 +JEQ,2018-02-28,9.2000,9.2500,False,9.1968,9.2500,reg,3242 +JEQ,2018-03-01,8.9500,9.0800,False,8.9500,9.0800,reg,10229 +JEQ,2018-03-02,8.9300,8.9300,False,8.8190,8.8900,reg,10008 +JEQ,2018-03-05,8.9600,9.0293,False,8.8828,8.9222,reg,6949 +JEQ,2018-03-06,9.0000,9.0800,False,8.9300,9.0500,reg,52650 +JEQ,2018-03-07,8.9600,8.9876,False,8.9400,8.9400,reg,8050 +JEQ,2018-03-08,9.0100,9.0300,False,8.9993,9.0200,reg,4720 +JEQ,2018-03-09,9.0100,9.0400,False,8.9600,8.9600,reg,6731 +JEQ,2018-03-12,9.0900,9.1100,False,9.0900,9.1100,reg,22716 +JEQ,2018-03-13,9.0911,9.1401,False,9.0886,9.1400,reg,16423 +JEQ,2018-03-14,9.1500,9.1900,False,9.1300,9.1900,reg,7139 +JEQ,2018-03-15,9.1500,9.1867,False,9.1317,9.1702,reg,2536 +JEQ,2018-03-16,9.1600,9.1600,False,9.1100,9.1100,reg,1263 +JEQ,2018-03-19,9.0400,9.0900,False,9.0002,9.0900,reg,10610 +JEQ,2018-03-20,9.0300,9.0740,False,9.0200,9.0740,reg,7022 +JEQ,2018-03-21,9.0900,9.0900,False,8.9500,8.9500,reg,34775 +JEQ,2018-03-22,9.0300,9.1389,False,9.0100,9.0300,reg,38180 +JEQ,2018-03-23,8.8300,8.9801,False,8.8300,8.9100,reg,12600 +JEQ,2018-03-26,8.9100,8.9200,False,8.8500,8.9200,reg,45255 +JEQ,2018-03-27,9.0000,9.0900,False,9.0000,9.0500,reg,12477 +JEQ,2018-03-28,9.0900,9.1300,False,8.9900,8.9900,reg,9569 +JEQ,2018-03-29,9.1600,9.1700,False,9.1200,9.1500,reg,3974 +JEQ,2018-04-02,9.1300,9.1500,False,9.0608,9.0700,reg,34368 +JEQ,2018-04-03,9.1501,9.1610,False,9.0700,9.1000,reg,19668 +JEQ,2018-04-04,9.2500,9.2500,False,9.1200,9.1400,reg,13906 +JEQ,2018-04-05,9.2300,9.2700,False,9.2300,9.2500,reg,20387 +JEQ,2018-04-06,9.1300,9.1800,False,9.1100,9.1800,reg,20722 +JEQ,2018-04-09,9.2700,9.3000,False,9.2000,9.2000,reg,22692 +JEQ,2018-04-10,9.2000,9.2600,False,9.1884,9.2210,reg,71182 +JEQ,2018-04-11,9.1900,9.1901,False,9.1200,9.1200,reg,37073 +JEQ,2018-04-12,9.1300,9.1300,False,9.1000,9.1000,reg,8867 +JEQ,2018-04-13,9.0900,9.1400,False,9.0900,9.1400,reg,161169 +JEQ,2018-04-16,9.1200,9.1200,False,9.0400,9.0900,reg,13447 +JEQ,2018-04-17,9.1200,9.1500,False,9.1032,9.1300,reg,13324 +JEQ,2018-04-18,9.2300,9.2300,False,9.1600,9.1600,reg,11215 +JEQ,2018-04-19,9.1900,9.2000,False,9.1800,9.1800,reg,14256 +JEQ,2018-04-20,9.1700,9.1700,False,9.1048,9.1500,reg,34068 +JEQ,2018-04-23,9.0300,9.1100,False,9.0200,9.1100,reg,22171 +JEQ,2018-04-24,9.0200,9.1220,False,9.0200,9.0471,reg,11782 +JEQ,2018-04-25,9.0800,9.0800,False,9.0100,9.0700,reg,16449 +JEQ,2018-04-26,9.1454,9.1454,False,9.1300,9.1300,reg,376 +JEQ,2018-04-27,9.1400,9.1400,False,9.0935,9.1000,reg,4099 +JEQ,2018-04-30,9.0800,9.1490,False,9.0800,9.1300,reg,10494 +JEQ,2018-05-01,9.0100,9.0632,False,9.0000,9.0544,reg,16748 +JEQ,2018-05-02,8.9800,9.0022,False,8.9100,8.9900,reg,30123 +JEQ,2018-05-03,8.9600,8.9900,False,8.9400,8.9900,reg,16764 +JEQ,2018-05-04,8.9700,9.0000,False,8.9500,8.9800,reg,41889 +JEQ,2018-05-07,8.9400,8.9900,False,8.9400,8.9700,reg,79991 +JEQ,2018-05-08,9.0400,9.0400,False,8.9800,9.0000,reg,11686 +JEQ,2018-05-09,9.0100,9.0100,False,8.9206,9.0100,reg,7191 +JEQ,2018-05-10,9.0300,9.0600,False,9.0200,9.0419,reg,11708 +JEQ,2018-05-11,9.1200,9.1364,False,9.0900,9.1150,reg,12106 +JEQ,2018-05-14,9.1300,9.2100,False,9.1300,9.2100,reg,18647 +JEQ,2018-05-15,9.0900,9.0916,False,9.0500,9.0500,reg,3936 +JEQ,2018-05-16,9.1000,9.1000,False,9.0200,9.0200,reg,19294 +JEQ,2018-05-17,9.0900,9.1093,False,9.0836,9.0836,reg,5599 +JEQ,2018-05-18,9.0610,9.0701,False,9.0600,9.0600,reg,19350 +JEQ,2018-05-21,9.0200,9.0700,False,9.0000,9.0600,reg,34227 +JEQ,2018-05-22,8.9400,9.0300,False,8.9400,9.0199,reg,21003 +JEQ,2018-05-23,8.9700,8.9700,False,8.9429,8.9500,reg,15316 +JEQ,2018-05-24,8.9600,8.9700,False,8.9350,8.9600,reg,5634 +JEQ,2018-05-25,8.9300,8.9800,False,8.9200,8.9800,reg,13842 +JEQ,2018-05-29,8.8800,8.9200,False,8.8700,8.9000,reg,12712 +JEQ,2018-05-30,8.9600,8.9601,False,8.9400,8.9500,reg,2516 +JEQ,2018-05-31,8.9400,8.9550,False,8.9100,8.9100,reg,23048 +JEQ,2018-06-01,8.9500,9.0000,False,8.9450,9.0000,reg,6052 +JEQ,2018-06-04,9.0000,9.0200,False,8.9401,9.0100,reg,33626 +JEQ,2018-06-05,8.9900,9.0400,False,8.9900,9.0400,reg,5129 +JEQ,2018-06-06,9.0300,9.0600,False,9.0114,9.0600,reg,10408 +JEQ,2018-06-07,9.0100,9.0800,False,9.0100,9.0491,reg,3403 diff --git a/company_library/JFR.csv b/company_library/JFR.csv new file mode 100644 index 00000000..36307bad --- /dev/null +++ b/company_library/JFR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JFR,2017-06-08,11.2070,11.2257,False,11.1604,11.2257,reg,225462 +JFR,2017-06-09,11.1791,11.2070,False,11.1698,11.2070,reg,151750 +JFR,2017-06-12,11.1977,11.2071,False,11.1138,11.1884,reg,252658 +JFR,2017-06-13,11.2048,11.2516,False,11.2048,11.2235,reg,120362 +JFR,2017-06-14,11.2048,11.2329,False,11.1860,11.2048,reg,199589 +JFR,2017-06-15,11.2329,11.2610,False,11.1860,11.2141,reg,151008 +JFR,2017-06-16,11.2423,11.2423,False,11.1954,11.2329,reg,142270 +JFR,2017-06-19,11.1766,11.2423,False,11.1672,11.2423,reg,218991 +JFR,2017-06-20,11.2141,11.2235,False,11.1672,11.1954,reg,254073 +JFR,2017-06-21,11.1485,11.2235,False,11.1476,11.2048,reg,207099 +JFR,2017-06-22,11.1016,11.1579,False,11.0735,11.1485,reg,173977 +JFR,2017-06-23,11.1016,11.1204,False,11.0641,11.0922,reg,152229 +JFR,2017-06-26,11.1391,11.1391,False,11.0829,11.1204,reg,229155 +JFR,2017-06-27,11.1016,11.1391,False,11.0641,11.1391,reg,130397 +JFR,2017-06-28,11.1391,11.1391,False,11.1016,11.1204,reg,170958 +JFR,2017-06-29,11.1110,11.1391,False,11.0735,11.1391,reg,202133 +JFR,2017-06-30,11.1110,11.1297,False,11.1110,11.1204,reg,121450 +JFR,2017-07-05,11.1391,11.1391,False,11.0735,11.1391,reg,142321 +JFR,2017-07-06,11.0922,11.1391,False,11.0360,11.1391,reg,121589 +JFR,2017-07-07,11.1016,11.1110,False,11.0547,11.0922,reg,115413 +JFR,2017-07-10,11.1110,11.1204,False,11.1016,11.1016,reg,278726 +JFR,2017-07-11,11.0641,11.1111,False,11.0454,11.1110,reg,203736 +JFR,2017-07-12,11.0806,11.1089,False,11.0523,11.0806,reg,154919 +JFR,2017-07-13,11.0618,11.0806,False,11.0429,11.0712,reg,139652 +JFR,2017-07-14,11.1183,11.1183,False,11.0146,11.0618,reg,168539 +JFR,2017-07-17,11.0806,11.1183,False,11.0335,11.1183,reg,121155 +JFR,2017-07-18,11.0900,11.1183,False,11.0390,11.0618,reg,107941 +JFR,2017-07-19,11.1938,11.1938,False,11.0900,11.0900,reg,196540 +JFR,2017-07-20,11.0806,11.1655,False,11.0806,11.1655,reg,134976 +JFR,2017-07-21,11.1089,11.1278,False,11.0712,11.1089,reg,137408 +JFR,2017-07-24,11.1183,11.1466,False,11.1042,11.1278,reg,117198 +JFR,2017-07-25,11.1749,11.1843,False,11.1278,11.1278,reg,209877 +JFR,2017-07-26,11.1749,11.1938,False,11.1561,11.1938,reg,102162 +JFR,2017-07-27,11.1372,11.1749,False,11.1278,11.1561,reg,155584 +JFR,2017-07-28,11.1561,11.1938,False,11.1183,11.1278,reg,139090 +JFR,2017-07-31,11.1561,11.1843,False,11.1372,11.1466,reg,146412 +JFR,2017-08-01,11.1749,11.2126,False,11.1655,11.1938,reg,165315 +JFR,2017-08-02,11.1843,11.2692,False,11.1089,11.2221,reg,400393 +JFR,2017-08-03,11.2126,11.2315,False,11.2032,11.2032,reg,129730 +JFR,2017-08-04,11.2126,11.2504,False,11.2126,11.2409,reg,185404 +JFR,2017-08-07,11.2598,11.2598,False,11.2032,11.2126,reg,160410 +JFR,2017-08-08,11.2504,11.2692,False,11.2126,11.2598,reg,175304 +JFR,2017-08-09,11.2315,11.2504,False,11.1372,11.2504,reg,158650 +JFR,2017-08-10,11.1278,11.2315,False,11.1089,11.2315,reg,247804 +JFR,2017-08-11,11.0780,11.1633,False,10.9262,11.0400,reg,321967 +JFR,2017-08-14,11.1444,11.1823,False,11.1159,11.1444,reg,112132 +JFR,2017-08-15,11.1444,11.1823,False,11.1444,11.1728,reg,141579 +JFR,2017-08-16,11.1538,11.2202,False,11.1444,11.2202,reg,147719 +JFR,2017-08-17,11.1728,11.1918,False,11.1444,11.1918,reg,105079 +JFR,2017-08-18,11.1254,11.1728,False,11.1064,11.1728,reg,125899 +JFR,2017-08-21,11.1349,11.1633,False,11.0875,11.1254,reg,131321 +JFR,2017-08-22,11.1538,11.1633,False,11.1444,11.1444,reg,154310 +JFR,2017-08-23,11.1918,11.2013,False,11.1349,11.1444,reg,125918 +JFR,2017-08-24,11.1444,11.2013,False,11.1444,11.1918,reg,102969 +JFR,2017-08-25,11.1633,11.1728,False,11.1444,11.1633,reg,135161 +JFR,2017-08-28,11.1633,11.1918,False,11.1349,11.1918,reg,162417 +JFR,2017-08-29,11.1444,11.1918,False,11.1349,11.1728,reg,130738 +JFR,2017-08-30,11.1254,11.1444,False,11.1064,11.1349,reg,124730 +JFR,2017-08-31,11.1918,11.2108,False,11.1349,11.1633,reg,92868 +JFR,2017-09-01,11.1633,11.1918,False,11.1538,11.1918,reg,106816 +JFR,2017-09-05,11.0875,11.2013,False,11.0780,11.2013,reg,138503 +JFR,2017-09-06,11.1444,11.1444,False,11.0780,11.0969,reg,146780 +JFR,2017-09-07,11.1349,11.1558,False,11.1064,11.1538,reg,80782 +JFR,2017-09-08,11.0780,11.1727,False,11.0780,11.1254,reg,100867 +JFR,2017-09-11,11.2487,11.2622,False,11.1349,11.1538,reg,141675 +JFR,2017-09-12,11.2013,11.2487,False,11.1349,11.2487,reg,205517 +JFR,2017-09-13,11.1064,11.2013,False,11.0875,11.2013,reg,189053 +JFR,2017-09-14,11.2090,11.2185,False,11.1422,11.1422,reg,107007 +JFR,2017-09-15,11.2185,11.2185,False,11.1804,11.1994,reg,185528 +JFR,2017-09-18,11.1804,11.2281,False,11.1708,11.2281,reg,88048 +JFR,2017-09-19,11.1231,11.1994,False,11.1136,11.1994,reg,116752 +JFR,2017-09-20,11.1231,11.1422,False,11.0754,11.1136,reg,150751 +JFR,2017-09-21,11.1040,11.1327,False,11.0754,11.1231,reg,122369 +JFR,2017-09-22,11.1613,11.1613,False,11.1040,11.1040,reg,103317 +JFR,2017-09-25,11.1613,11.1708,False,11.1231,11.1517,reg,127701 +JFR,2017-09-26,11.1040,11.1994,False,11.1040,11.1327,reg,197629 +JFR,2017-09-27,11.1231,11.2567,False,11.0850,11.1231,reg,262021 +JFR,2017-09-28,11.1422,11.1708,False,11.0735,11.1327,reg,396501 +JFR,2017-09-29,11.1708,11.1804,False,11.1136,11.1422,reg,175725 +JFR,2017-10-02,11.1517,11.1804,False,11.1231,11.1613,reg,183944 +JFR,2017-10-03,11.1327,11.1613,False,11.1040,11.1613,reg,208699 +JFR,2017-10-04,11.1136,11.1422,False,11.0993,11.1231,reg,109919 +JFR,2017-10-05,11.1040,11.1517,False,11.0850,11.1327,reg,140345 +JFR,2017-10-06,11.1708,11.1708,False,11.1231,11.1422,reg,210146 +JFR,2017-10-09,11.1422,11.1804,False,11.1231,11.1804,reg,115580 +JFR,2017-10-10,11.1804,11.1899,False,11.1231,11.1422,reg,109335 +JFR,2017-10-11,11.2185,11.2185,False,11.1613,11.1742,reg,158599 +JFR,2017-10-12,11.2641,11.2641,False,11.2065,11.2545,reg,117178 +JFR,2017-10-13,11.2161,11.2929,False,11.1873,11.2929,reg,147455 +JFR,2017-10-16,11.1969,11.2735,False,11.1873,11.2545,reg,200723 +JFR,2017-10-17,11.1681,11.2257,False,11.1585,11.2065,reg,137452 +JFR,2017-10-18,11.1585,11.1969,False,11.1010,11.1777,reg,215156 +JFR,2017-10-19,11.1777,11.2257,False,11.1490,11.1777,reg,168656 +JFR,2017-10-20,11.1490,11.2161,False,11.1394,11.1969,reg,144802 +JFR,2017-10-23,11.2737,11.2737,False,11.1394,11.1394,reg,128957 +JFR,2017-10-24,11.2353,11.2929,False,11.1681,11.2929,reg,188921 +JFR,2017-10-25,11.1394,11.2160,False,11.1394,11.1969,reg,97159 +JFR,2017-10-26,11.0338,11.1969,False,10.9475,11.1490,reg,255832 +JFR,2017-10-27,11.1585,11.1585,False,11.0338,11.0434,reg,96530 +JFR,2017-10-30,11.1681,11.1777,False,11.1010,11.1010,reg,89456 +JFR,2017-10-31,11.1585,11.1777,False,11.1010,11.1777,reg,162454 +JFR,2017-11-01,11.1969,11.1969,False,11.1298,11.1681,reg,165026 +JFR,2017-11-02,11.1681,11.2353,False,11.1106,11.2257,reg,153310 +JFR,2017-11-03,11.0146,11.1585,False,10.9950,11.1585,reg,217780 +JFR,2017-11-06,11.0434,11.0434,False,10.9954,11.0242,reg,185970 +JFR,2017-11-07,11.1010,11.1010,False,11.0146,11.0146,reg,151945 +JFR,2017-11-08,10.9283,11.0962,False,10.9283,11.0722,reg,205861 +JFR,2017-11-09,10.8419,10.9292,False,10.8131,10.9283,reg,238808 +JFR,2017-11-10,10.7268,10.9091,False,10.6404,10.9091,reg,388568 +JFR,2017-11-13,10.8419,10.8707,False,10.6337,10.7268,reg,464241 +JFR,2017-11-14,10.4727,10.8492,False,10.3950,10.8492,reg,716596 +JFR,2017-11-15,10.4245,10.4341,False,10.2893,10.3859,reg,542885 +JFR,2017-11-16,10.6079,10.6096,False,10.4727,10.5017,reg,258395 +JFR,2017-11-17,10.6272,10.6754,False,10.5886,10.6079,reg,229006 +JFR,2017-11-20,10.5982,10.6561,False,10.5306,10.6272,reg,175929 +JFR,2017-11-21,10.5403,10.6175,False,10.5306,10.5982,reg,238210 +JFR,2017-11-22,10.5403,10.5808,False,10.5017,10.5210,reg,136838 +JFR,2017-11-27,10.5210,10.6272,False,10.5113,10.5982,reg,160337 +JFR,2017-11-28,10.5692,10.5692,False,10.5017,10.5210,reg,166973 +JFR,2017-11-29,10.5017,10.5596,False,10.4341,10.5596,reg,301696 +JFR,2017-11-30,10.5306,10.5692,False,10.4727,10.5306,reg,251993 +JFR,2017-12-01,10.5403,10.5548,False,10.4631,10.5017,reg,259318 +JFR,2017-12-04,10.6079,10.6272,False,10.5692,10.6272,reg,203787 +JFR,2017-12-05,10.7237,10.7333,False,10.6005,10.6175,reg,249960 +JFR,2017-12-06,10.7333,10.7623,False,10.7140,10.7237,reg,257864 +JFR,2017-12-07,10.8299,10.8299,False,10.7333,10.7333,reg,298001 +JFR,2017-12-08,10.9457,10.9457,False,10.8585,10.9071,reg,292171 +JFR,2017-12-11,10.9167,10.9457,False,10.8595,10.9167,reg,235413 +JFR,2017-12-12,10.7913,10.8980,False,10.7430,10.8878,reg,261550 +JFR,2017-12-13,10.8202,10.8299,False,10.7430,10.7719,reg,174689 +JFR,2017-12-14,10.7984,10.8566,False,10.7304,10.8566,reg,217537 +JFR,2017-12-15,10.7789,10.8081,False,10.7304,10.7789,reg,275437 +JFR,2017-12-18,10.8081,10.8178,False,10.7304,10.7984,reg,446864 +JFR,2017-12-19,10.8081,10.8275,False,10.7109,10.7789,reg,368914 +JFR,2017-12-20,10.7692,10.8178,False,10.7498,10.7886,reg,197382 +JFR,2017-12-21,10.7304,10.7886,False,10.7207,10.7692,reg,395449 +JFR,2017-12-22,10.7692,10.8275,False,10.6915,10.6915,reg,224449 +JFR,2017-12-26,10.8081,10.8275,False,10.7110,10.7498,reg,301645 +JFR,2017-12-27,10.7984,10.8469,False,10.7789,10.7886,reg,216229 +JFR,2017-12-28,10.8663,10.8760,False,10.8081,10.8469,reg,253252 +JFR,2017-12-29,10.8858,10.8955,False,10.8081,10.8663,reg,453891 +JFR,2018-01-02,10.8760,10.9350,False,10.8663,10.8760,reg,227030 +JFR,2018-01-03,10.9634,10.9634,False,10.8955,10.9440,reg,149448 +JFR,2018-01-04,10.9246,10.9926,False,10.9052,10.9732,reg,209514 +JFR,2018-01-05,10.8858,10.9378,False,10.8760,10.9343,reg,231207 +JFR,2018-01-08,10.8178,10.9167,False,10.8081,10.9052,reg,170431 +JFR,2018-01-09,10.8178,10.8469,False,10.7984,10.8275,reg,230096 +JFR,2018-01-10,10.7886,10.8178,False,10.7692,10.8178,reg,212302 +JFR,2018-01-11,10.8448,10.8644,False,10.8057,10.8155,reg,176004 +JFR,2018-01-12,10.8448,10.8683,False,10.8385,10.8448,reg,99714 +JFR,2018-01-16,10.8741,10.9523,False,10.8448,10.8546,reg,233669 +JFR,2018-01-17,10.8644,10.9230,False,10.8546,10.9230,reg,134421 +JFR,2018-01-18,10.7862,10.8839,False,10.7764,10.8839,reg,176737 +JFR,2018-01-19,10.7667,10.7984,False,10.7569,10.7862,reg,116300 +JFR,2018-01-22,10.8644,10.8936,False,10.7840,10.7960,reg,199667 +JFR,2018-01-23,10.9132,10.9230,False,10.8448,10.8741,reg,126302 +JFR,2018-01-24,10.9230,10.9523,False,10.9034,10.9034,reg,153201 +JFR,2018-01-25,10.8937,10.9523,False,10.8839,10.9230,reg,164686 +JFR,2018-01-26,10.8839,10.9034,False,10.8741,10.8937,reg,125126 +JFR,2018-01-29,10.8155,10.9230,False,10.8155,10.9034,reg,185030 +JFR,2018-01-30,10.7960,10.8253,False,10.7374,10.7862,reg,243900 +JFR,2018-01-31,10.8351,10.8448,False,10.7951,10.7960,reg,514986 +JFR,2018-02-01,10.7960,10.8644,False,10.7764,10.8351,reg,205221 +JFR,2018-02-02,10.7178,10.8253,False,10.7178,10.7764,reg,241191 +JFR,2018-02-05,10.6690,10.8178,False,10.6494,10.6983,reg,360960 +JFR,2018-02-06,10.6885,10.7471,False,10.5420,10.5517,reg,222395 +JFR,2018-02-07,10.7764,10.7862,False,10.7080,10.7178,reg,107961 +JFR,2018-02-08,10.6983,10.7960,False,10.6983,10.7764,reg,121733 +JFR,2018-02-09,10.6885,10.7470,False,10.5616,10.7178,reg,161467 +JFR,2018-02-12,10.6299,10.7374,False,10.6201,10.7374,reg,224741 +JFR,2018-02-13,10.6494,10.7080,False,10.6299,10.6885,reg,359316 +JFR,2018-02-14,10.7453,10.7453,False,10.6371,10.6765,reg,134102 +JFR,2018-02-15,10.7748,10.7846,False,10.6863,10.7846,reg,341864 +JFR,2018-02-16,10.7846,10.8141,False,10.7060,10.7453,reg,265618 +JFR,2018-02-20,10.8338,10.8436,False,10.7453,10.7649,reg,167680 +JFR,2018-02-21,10.8141,10.8631,False,10.8043,10.8436,reg,113851 +JFR,2018-02-22,10.8534,10.9124,False,10.8189,10.8436,reg,277720 +JFR,2018-02-23,10.8436,10.8829,False,10.8239,10.8731,reg,157363 +JFR,2018-02-26,10.8043,10.8731,False,10.7649,10.8731,reg,391893 +JFR,2018-02-27,10.7944,10.8239,False,10.7649,10.8141,reg,285735 +JFR,2018-02-28,10.8338,10.8338,False,10.7649,10.8043,reg,570970 +JFR,2018-03-01,10.8436,10.8731,False,10.8080,10.8338,reg,328564 +JFR,2018-03-02,10.7354,10.8534,False,10.7256,10.8338,reg,328301 +JFR,2018-03-05,10.7354,10.7354,False,10.7060,10.7158,reg,159634 +JFR,2018-03-06,10.7453,10.8141,False,10.7158,10.7158,reg,230288 +JFR,2018-03-07,10.7354,10.7453,False,10.6666,10.7354,reg,151006 +JFR,2018-03-08,10.7846,10.7846,False,10.7256,10.7256,reg,126819 +JFR,2018-03-09,10.7944,10.8436,False,10.7846,10.8141,reg,157566 +JFR,2018-03-12,10.7944,10.8141,False,10.7649,10.8043,reg,98447 +JFR,2018-03-13,10.7944,10.8239,False,10.7748,10.8239,reg,119538 +JFR,2018-03-14,10.8063,10.8220,False,10.7569,10.8162,reg,154690 +JFR,2018-03-15,10.7766,10.8162,False,10.7371,10.8162,reg,117729 +JFR,2018-03-16,10.7766,10.7865,False,10.7470,10.7865,reg,91963 +JFR,2018-03-19,10.7272,10.7865,False,10.7272,10.7272,reg,127088 +JFR,2018-03-20,10.7470,10.7667,False,10.7272,10.7667,reg,195997 +JFR,2018-03-21,10.7272,10.7569,False,10.6778,10.7569,reg,227934 +JFR,2018-03-22,10.6975,10.7100,False,10.6877,10.6877,reg,94546 +JFR,2018-03-23,10.6580,10.7308,False,10.6580,10.7272,reg,157721 +JFR,2018-03-26,10.6975,10.7569,False,10.6778,10.6778,reg,138147 +JFR,2018-03-27,10.7074,10.7470,False,10.6877,10.6975,reg,99781 +JFR,2018-03-28,10.7371,10.7470,False,10.7074,10.7272,reg,95405 +JFR,2018-03-29,10.7667,10.7667,False,10.7371,10.7470,reg,86935 +JFR,2018-04-02,10.7173,10.7766,False,10.6975,10.7766,reg,134865 +JFR,2018-04-03,10.7074,10.7371,False,10.6679,10.7371,reg,148385 +JFR,2018-04-04,10.6877,10.7173,False,10.6679,10.6679,reg,60970 +JFR,2018-04-05,10.7074,10.7074,False,10.6580,10.6877,reg,145281 +JFR,2018-04-06,10.7074,10.7074,False,10.6877,10.6975,reg,104376 +JFR,2018-04-09,10.7667,10.7766,False,10.6975,10.7173,reg,134518 +JFR,2018-04-10,10.7470,10.7766,False,10.7173,10.7667,reg,191441 +JFR,2018-04-11,10.8261,10.8261,False,10.7322,10.7569,reg,265657 +JFR,2018-04-12,10.8181,10.8479,False,10.8082,10.8479,reg,82743 +JFR,2018-04-13,10.7982,10.8380,False,10.7684,10.7982,reg,119775 +JFR,2018-04-16,10.7684,10.8181,False,10.7684,10.7982,reg,97517 +JFR,2018-04-17,10.8082,10.8380,False,10.7783,10.7783,reg,135673 +JFR,2018-04-18,10.7982,10.8181,False,10.7784,10.7982,reg,103407 +JFR,2018-04-19,10.7783,10.7982,False,10.7684,10.7783,reg,112538 +JFR,2018-04-20,10.7783,10.8082,False,10.7585,10.7982,reg,144116 +JFR,2018-04-23,10.7684,10.8181,False,10.7585,10.7684,reg,155084 +JFR,2018-04-24,10.7783,10.8082,False,10.7684,10.7982,reg,88666 +JFR,2018-04-25,10.7783,10.7883,False,10.7386,10.7883,reg,128385 +JFR,2018-04-26,10.8380,10.8380,False,10.7783,10.7982,reg,120913 +JFR,2018-04-27,10.7982,10.8778,False,10.7883,10.8479,reg,127451 +JFR,2018-04-30,10.8181,10.8281,False,10.7783,10.7883,reg,101274 +JFR,2018-05-01,10.8479,10.8579,False,10.7854,10.8181,reg,160533 +JFR,2018-05-02,10.8678,10.8678,False,10.8281,10.8678,reg,147243 +JFR,2018-05-03,10.8778,10.8778,False,10.8579,10.8678,reg,100118 +JFR,2018-05-04,10.7883,10.8778,False,10.7585,10.8778,reg,230229 +JFR,2018-05-07,10.7684,10.8380,False,10.7684,10.7783,reg,154752 +JFR,2018-05-08,10.8082,10.8181,False,10.7684,10.7684,reg,183433 +JFR,2018-05-09,10.8082,10.8385,False,10.7982,10.8281,reg,106994 +JFR,2018-05-10,10.8380,10.8380,False,10.8082,10.8082,reg,102665 +JFR,2018-05-11,10.8380,10.8479,False,10.8082,10.8281,reg,104494 +JFR,2018-05-14,10.8600,10.8800,False,10.8300,10.8300,reg,167032 +JFR,2018-05-15,10.8100,10.8600,False,10.8000,10.8400,reg,131954 +JFR,2018-05-16,10.8600,10.8700,False,10.8300,10.8500,reg,113279 +JFR,2018-05-17,10.8500,10.8800,False,10.8300,10.8800,reg,212949 +JFR,2018-05-18,10.8300,10.8500,False,10.7800,10.7900,reg,170285 +JFR,2018-05-21,10.8900,10.9000,False,10.8313,10.8500,reg,126623 +JFR,2018-05-22,10.8200,10.9100,False,10.8200,10.8800,reg,182768 +JFR,2018-05-23,10.8500,10.8700,False,10.8100,10.8100,reg,135542 +JFR,2018-05-24,10.8484,10.8500,False,10.8300,10.8500,reg,119444 +JFR,2018-05-25,10.8300,10.8700,False,10.8300,10.8300,reg,100507 +JFR,2018-05-29,10.7900,10.8500,False,10.7600,10.8500,reg,225923 +JFR,2018-05-30,10.8800,10.8800,False,10.8200,10.8400,reg,202061 +JFR,2018-05-31,10.8300,10.9000,False,10.8300,10.8500,reg,188756 +JFR,2018-06-01,10.8700,10.8900,False,10.8300,10.8700,reg,92098 +JFR,2018-06-04,10.7600,10.8700,False,10.7600,10.8500,reg,313427 +JFR,2018-06-05,10.7000,10.7900,False,10.6700,10.7600,reg,327274 +JFR,2018-06-06,10.7300,10.7450,False,10.6900,10.6900,reg,74020 +JFR,2018-06-07,10.7600,10.7750,False,10.7300,10.7300,reg,305942 diff --git a/company_library/JJSF.csv b/company_library/JJSF.csv index 65c00930..b3602d04 100644 --- a/company_library/JJSF.csv +++ b/company_library/JJSF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JJSF,2017-06-06,131.9411,133.0864,False,130.9833,132.5730,reg,40273 -JJSF,2017-06-07,132.3854,132.5039,False,130.9241,131.6646,reg,44703 -JJSF,2017-06-08,131.2302,133.2444,False,128.6926,132.5730,reg,81101 JJSF,2017-06-09,133.1259,133.2542,False,129.6899,131.3783,reg,64762 JJSF,2017-06-12,134.0540,134.8686,False,132.9590,133.1358,reg,67883 JJSF,2017-06-13,134.7847,135.1599,False,132.7112,133.8170,reg,57761 @@ -249,3 +246,6 @@ JJSF,2018-05-31,141.6200,143.3000,False,140.6722,143.3000,reg,70093 JJSF,2018-06-01,143.0500,143.3300,False,140.7209,142.0700,reg,79530 JJSF,2018-06-04,145.8400,146.0500,False,143.2000,143.8000,reg,84274 JJSF,2018-06-05,147.4500,147.7300,False,145.1200,145.6700,reg,65476 +JJSF,2018-06-06,146.1600,147.8800,False,145.4700,147.8800,reg,53421 +JJSF,2018-06-07,146.1700,147.0000,False,145.0700,145.9300,reg,48654 +JJSF,2018-06-08,147.2800,148.6100,False,146.1600,146.3300,reg,88922 diff --git a/company_library/JKHY.csv b/company_library/JKHY.csv index b93384e6..ce9c0ebc 100644 --- a/company_library/JKHY.csv +++ b/company_library/JKHY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JKHY,2017-06-06,102.3667,105.0842,False,102.2580,103.9972,reg,682297 -JKHY,2017-06-07,102.7422,103.1375,False,101.7639,102.5051,reg,1030927 -JKHY,2017-06-08,102.6731,103.0782,False,101.7936,102.8213,reg,700313 JKHY,2017-06-09,102.0505,103.3944,False,101.3291,102.7126,reg,465694 JKHY,2017-06-12,102.3470,102.6385,False,101.0327,101.8924,reg,553766 JKHY,2017-06-13,102.9794,102.9992,False,101.7343,102.1394,reg,583994 @@ -249,3 +246,6 @@ JKHY,2018-05-31,125.0600,125.2150,False,122.8900,124.0600,reg,858554 JKHY,2018-06-01,124.8200,126.4300,False,124.8000,125.7100,reg,323751 JKHY,2018-06-04,126.8300,127.2200,False,124.9700,124.9700,reg,357693 JKHY,2018-06-05,127.1300,127.9800,False,126.7200,126.8800,reg,239647 +JKHY,2018-06-06,129.1300,129.1900,False,126.9200,127.5100,reg,326755 +JKHY,2018-06-07,128.6000,129.6550,False,127.9013,129.4700,reg,269768 +JKHY,2018-06-08,129.6500,129.7300,False,128.0200,128.5200,reg,301803 diff --git a/company_library/JKI.csv b/company_library/JKI.csv index 4a02bcdb..57cecb5a 100644 --- a/company_library/JKI.csv +++ b/company_library/JKI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JKI,2017-06-06,144.2616,144.6300,False,143.8461,144.1499,reg,26451 -JKI,2017-06-07,144.0519,144.8470,False,143.7775,143.7775,reg,63194 -JKI,2017-06-08,144.6646,144.9977,False,144.0029,144.8848,reg,13340 JKI,2017-06-09,145.6001,145.9352,False,145.0048,145.1983,reg,5633 JKI,2017-06-12,145.8647,145.9607,False,145.2571,145.2571,reg,12170 JKI,2017-06-13,147.0209,147.0209,False,146.5898,146.5996,reg,5770 @@ -249,3 +246,6 @@ JKI,2018-05-31,158.4400,159.4800,False,157.8993,159.2200,reg,5493 JKI,2018-06-01,159.0831,159.4200,False,158.9500,159.3900,reg,7111 JKI,2018-06-04,159.6180,159.9700,False,159.2700,159.2800,reg,6883 JKI,2018-06-05,159.9600,160.1691,False,159.4800,159.9200,reg,9521 +JKI,2018-06-06,160.8000,160.8771,False,159.9113,160.3800,reg,6065 +JKI,2018-06-07,161.2190,161.8150,False,160.8100,161.6750,reg,6652 +JKI,2018-06-08,161.8100,161.8100,False,161.1025,161.3450,reg,3398 diff --git a/company_library/JKS.csv b/company_library/JKS.csv new file mode 100644 index 00000000..41917cb7 --- /dev/null +++ b/company_library/JKS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JKS,2017-06-08,18.1900,18.2150,False,17.5300,18.0000,reg,650277 +JKS,2017-06-09,17.3700,18.6900,False,17.1600,18.1800,reg,1236953 +JKS,2017-06-12,18.2000,18.5500,False,17.3800,17.4500,reg,1068059 +JKS,2017-06-13,18.5400,18.6200,False,18.1900,18.1900,reg,472876 +JKS,2017-06-14,18.2700,18.6800,False,18.1000,18.5900,reg,619910 +JKS,2017-06-15,17.7800,18.4000,False,17.7000,18.0100,reg,557062 +JKS,2017-06-16,18.3300,18.4000,False,17.7500,17.7500,reg,720693 +JKS,2017-06-19,18.7300,18.9900,False,18.4000,18.4700,reg,825707 +JKS,2017-06-20,18.9100,19.1700,False,18.3600,18.4900,reg,721961 +JKS,2017-06-21,19.4000,19.4500,False,18.7300,18.9200,reg,642317 +JKS,2017-06-22,20.2600,20.9900,False,19.2000,19.2100,reg,1640540 +JKS,2017-06-23,20.7700,21.0000,False,20.1000,20.1100,reg,929626 +JKS,2017-06-26,20.2500,21.0700,False,19.8700,20.9000,reg,848962 +JKS,2017-06-27,20.2200,20.7396,False,20.0600,20.2000,reg,641082 +JKS,2017-06-28,20.6300,21.0000,False,20.1313,20.1500,reg,995185 +JKS,2017-06-29,20.6000,20.9150,False,20.2700,20.6400,reg,1172150 +JKS,2017-06-30,20.8000,21.1600,False,20.0600,20.6400,reg,504964 +JKS,2017-07-05,20.3500,21.7000,False,20.2200,21.1700,reg,782007 +JKS,2017-07-06,19.8200,20.7190,False,19.7700,20.1700,reg,767837 +JKS,2017-07-07,20.1800,20.3400,False,19.6100,19.8100,reg,602698 +JKS,2017-07-10,20.6200,20.8400,False,20.1100,20.1800,reg,470040 +JKS,2017-07-11,20.9000,21.1000,False,20.5600,20.7700,reg,523978 +JKS,2017-07-12,21.6900,21.8600,False,21.1000,21.1000,reg,842019 +JKS,2017-07-13,21.8200,22.1800,False,21.5200,21.7000,reg,558813 +JKS,2017-07-14,23.1100,23.2300,False,21.9400,21.9400,reg,1167333 +JKS,2017-07-17,23.7000,24.4500,False,23.0200,23.0200,reg,1513150 +JKS,2017-07-18,25.5200,25.6000,False,23.7000,23.7000,reg,2025364 +JKS,2017-07-19,28.1000,28.1800,False,25.6900,25.7000,reg,4056827 +JKS,2017-07-20,27.8300,27.9800,False,26.7200,27.5000,reg,2786215 +JKS,2017-07-21,27.3600,27.5500,False,26.5700,27.4500,reg,1921359 +JKS,2017-07-24,28.0000,28.2600,False,27.1700,27.2100,reg,1734895 +JKS,2017-07-25,25.7600,28.2500,False,25.7300,28.2500,reg,1586215 +JKS,2017-07-26,26.3700,26.7700,False,26.0000,26.1500,reg,969130 +JKS,2017-07-27,26.7600,27.6500,False,26.2000,26.2500,reg,1004888 +JKS,2017-07-28,28.0200,28.1300,False,27.1000,27.6600,reg,1433068 +JKS,2017-07-31,27.6200,28.4400,False,26.7449,28.2000,reg,1370133 +JKS,2017-08-01,27.5200,28.0000,False,27.1400,28.0000,reg,471312 +JKS,2017-08-02,26.4600,27.5200,False,26.1200,27.2000,reg,1067002 +JKS,2017-08-03,27.1700,28.0800,False,26.7200,26.7700,reg,1526678 +JKS,2017-08-04,27.9000,27.9300,False,27.1800,27.2500,reg,577949 +JKS,2017-08-07,29.0200,29.1000,False,27.5016,28.0500,reg,1455425 +JKS,2017-08-08,28.4900,29.3600,False,28.3400,28.8000,reg,817490 +JKS,2017-08-09,28.5200,28.5300,False,27.7500,28.1400,reg,528241 +JKS,2017-08-10,26.8900,28.2800,False,26.6200,28.2500,reg,917273 +JKS,2017-08-11,27.4900,27.6100,False,26.1200,26.5500,reg,888480 +JKS,2017-08-14,28.1100,28.4800,False,26.9400,27.6000,reg,835502 +JKS,2017-08-15,28.2400,28.6900,False,27.7200,28.1000,reg,722946 +JKS,2017-08-16,27.4500,28.7000,False,27.3000,28.3100,reg,659477 +JKS,2017-08-17,26.0600,27.9200,False,26.0100,27.4600,reg,1083426 +JKS,2017-08-18,26.3300,26.7300,False,26.0301,26.6300,reg,953477 +JKS,2017-08-21,23.7000,26.5621,False,23.6900,26.5100,reg,2820330 +JKS,2017-08-22,23.5800,24.4000,False,23.5200,24.0000,reg,1693938 +JKS,2017-08-23,23.7000,24.2000,False,23.5200,23.6500,reg,890219 +JKS,2017-08-24,24.5500,24.6400,False,23.6600,23.7000,reg,1075964 +JKS,2017-08-25,24.7000,24.8700,False,23.9400,24.7000,reg,1016548 +JKS,2017-08-28,24.7900,25.1000,False,24.3200,24.9000,reg,947529 +JKS,2017-08-29,25.5900,26.4500,False,24.2900,24.2900,reg,1419520 +JKS,2017-08-30,26.4500,26.5800,False,26.0000,26.1100,reg,661444 +JKS,2017-08-31,27.8300,28.3000,False,26.5300,26.6000,reg,1267988 +JKS,2017-09-01,28.5200,28.5400,False,27.9000,27.9800,reg,863297 +JKS,2017-09-05,26.9500,28.4750,False,26.7900,28.4000,reg,1796514 +JKS,2017-09-06,27.1500,27.4600,False,24.4100,24.7000,reg,2203302 +JKS,2017-09-07,28.8200,28.8900,False,26.5835,27.1500,reg,1791415 +JKS,2017-09-08,28.2900,30.0599,False,27.3800,28.1100,reg,2229004 +JKS,2017-09-11,28.7000,28.9500,False,27.8803,28.4000,reg,1571961 +JKS,2017-09-12,28.3100,29.2400,False,28.2100,28.8200,reg,806227 +JKS,2017-09-13,28.9900,29.5700,False,28.4500,28.7000,reg,1459270 +JKS,2017-09-14,29.8900,30.1100,False,28.3000,28.7500,reg,1878985 +JKS,2017-09-15,28.7100,30.5000,False,28.6800,29.6500,reg,2388356 +JKS,2017-09-18,27.6400,29.5400,False,27.3300,29.3600,reg,1686968 +JKS,2017-09-19,27.7100,28.1499,False,27.5501,27.8400,reg,627956 +JKS,2017-09-20,26.2900,28.0600,False,26.0000,27.9800,reg,1371333 +JKS,2017-09-21,26.0100,26.8800,False,24.6100,25.6300,reg,1728905 +JKS,2017-09-22,26.0300,26.6900,False,25.3200,26.0300,reg,1104202 +JKS,2017-09-25,25.1700,26.1650,False,24.7000,25.9600,reg,1126666 +JKS,2017-09-26,25.5600,25.7900,False,25.1200,25.4700,reg,549614 +JKS,2017-09-27,26.1200,26.4800,False,24.7100,24.9500,reg,788459 +JKS,2017-09-28,25.0400,26.4000,False,24.3200,26.0500,reg,915776 +JKS,2017-09-29,24.9500,25.6000,False,24.8500,25.1200,reg,449814 +JKS,2017-10-02,24.7600,24.9700,False,24.3900,24.9200,reg,377096 +JKS,2017-10-03,25.2100,25.6900,False,24.8600,24.9700,reg,504598 +JKS,2017-10-04,25.2300,25.7200,False,25.0000,25.3000,reg,367612 +JKS,2017-10-05,24.7500,25.6000,False,24.4200,25.6000,reg,518575 +JKS,2017-10-06,24.2600,24.8200,False,24.0800,24.7500,reg,521559 +JKS,2017-10-09,23.7400,24.4200,False,23.1800,24.2900,reg,841699 +JKS,2017-10-10,22.9700,23.7300,False,22.8800,23.7000,reg,668516 +JKS,2017-10-11,22.6000,22.9400,False,21.9000,22.8800,reg,908581 +JKS,2017-10-12,23.5200,23.8600,False,23.0100,23.0300,reg,699382 +JKS,2017-10-13,23.5200,24.1200,False,23.4400,23.6200,reg,541470 +JKS,2017-10-16,23.4500,23.8100,False,23.2400,23.6300,reg,234782 +JKS,2017-10-17,23.6800,23.9970,False,23.0400,23.4100,reg,357904 +JKS,2017-10-18,23.8300,24.2800,False,23.5900,23.5900,reg,395661 +JKS,2017-10-19,23.7500,23.8000,False,23.1000,23.8000,reg,378345 +JKS,2017-10-20,24.3100,24.3300,False,23.7000,23.9700,reg,383994 +JKS,2017-10-23,24.9200,25.2000,False,24.4000,24.4000,reg,548290 +JKS,2017-10-24,25.4600,25.7400,False,24.7600,24.7600,reg,593539 +JKS,2017-10-25,24.8200,25.6000,False,24.1000,25.4400,reg,583393 +JKS,2017-10-26,25.0700,25.5000,False,24.2500,24.6800,reg,606392 +JKS,2017-10-27,25.8200,26.0800,False,25.0900,25.0900,reg,802381 +JKS,2017-10-30,26.6700,27.1000,False,25.6700,25.6700,reg,696781 +JKS,2017-10-31,26.6300,26.9900,False,26.2300,26.7000,reg,387433 +JKS,2017-11-01,27.1500,27.5000,False,26.6300,26.6300,reg,430706 +JKS,2017-11-02,27.2000,27.3750,False,26.3400,26.7400,reg,523102 +JKS,2017-11-03,26.4400,27.0200,False,26.1000,26.8000,reg,336352 +JKS,2017-11-06,26.9000,27.3600,False,26.4770,26.5000,reg,383839 +JKS,2017-11-07,27.1000,27.4000,False,26.6500,27.2300,reg,319834 +JKS,2017-11-08,26.9200,27.3000,False,26.6100,27.0000,reg,290590 +JKS,2017-11-09,27.0900,27.2200,False,26.2800,26.6100,reg,698298 +JKS,2017-11-10,28.4100,28.6000,False,27.0900,27.0900,reg,779333 +JKS,2017-11-13,28.3900,29.3800,False,28.1600,28.2900,reg,764349 +JKS,2017-11-14,28.1000,29.1800,False,27.9149,28.4200,reg,383813 +JKS,2017-11-15,27.0200,27.5649,False,26.9000,27.3900,reg,954555 +JKS,2017-11-16,27.5000,27.8900,False,27.2300,27.2800,reg,434861 +JKS,2017-11-17,27.1700,27.5500,False,27.1000,27.2900,reg,274001 +JKS,2017-11-20,27.9400,28.2000,False,27.2200,27.3500,reg,428942 +JKS,2017-11-21,26.9100,28.6300,False,26.7500,28.0800,reg,787256 +JKS,2017-11-22,25.9100,27.2600,False,25.2300,27.0500,reg,1188243 +JKS,2017-11-27,25.1700,25.6568,False,24.5000,24.7700,reg,357149 +JKS,2017-11-28,25.0600,25.4000,False,24.3800,25.2000,reg,427361 +JKS,2017-11-29,24.1800,25.1877,False,23.8800,25.0900,reg,729898 +JKS,2017-11-30,24.5400,24.7300,False,23.7000,24.2500,reg,681129 +JKS,2017-12-01,24.4200,25.2000,False,24.0100,24.0500,reg,427604 +JKS,2017-12-04,22.5800,24.7866,False,22.5500,24.5800,reg,873753 +JKS,2017-12-05,23.4800,23.7200,False,22.6200,22.6200,reg,362983 +JKS,2017-12-06,23.8200,24.1500,False,22.6800,23.2400,reg,854201 +JKS,2017-12-07,24.4800,25.8200,False,23.1100,23.1100,reg,1247988 +JKS,2017-12-08,26.6600,26.9100,False,24.5560,24.7200,reg,868329 +JKS,2017-12-11,25.6000,26.6500,False,25.3500,26.2400,reg,749710 +JKS,2017-12-12,25.1000,25.9500,False,25.0500,25.2500,reg,342738 +JKS,2017-12-13,24.4000,25.4000,False,24.3000,25.0800,reg,360835 +JKS,2017-12-14,23.7500,24.4600,False,23.7000,24.0700,reg,467556 +JKS,2017-12-15,24.3700,24.5400,False,23.7500,23.7500,reg,456526 +JKS,2017-12-18,24.5900,24.8600,False,24.1500,24.6300,reg,258077 +JKS,2017-12-19,23.8800,24.4500,False,23.8700,24.1700,reg,435190 +JKS,2017-12-20,23.3300,24.1300,False,23.1900,24.0600,reg,390510 +JKS,2017-12-21,23.7800,24.1290,False,23.4201,23.5000,reg,316634 +JKS,2017-12-22,24.2200,24.4500,False,23.7300,24.1000,reg,537381 +JKS,2017-12-26,24.0400,24.2500,False,23.2000,23.8400,reg,557835 +JKS,2017-12-27,24.7400,24.9000,False,23.6000,23.6000,reg,540866 +JKS,2017-12-28,24.7300,25.0400,False,24.5000,24.7500,reg,455901 +JKS,2017-12-29,24.0500,24.8200,False,23.9800,24.8200,reg,359355 +JKS,2018-01-02,25.0600,25.4400,False,24.1200,24.1200,reg,396684 +JKS,2018-01-03,24.3300,25.2100,False,24.0800,25.2100,reg,534012 +JKS,2018-01-04,24.1900,24.4247,False,24.0000,24.2100,reg,422759 +JKS,2018-01-05,24.2300,24.9600,False,24.0700,24.3000,reg,328473 +JKS,2018-01-08,24.1300,24.4970,False,23.9600,24.2500,reg,358294 +JKS,2018-01-09,24.0000,24.5400,False,23.7000,23.7000,reg,798571 +JKS,2018-01-10,24.0900,24.2400,False,23.8200,24.0600,reg,248865 +JKS,2018-01-11,24.7700,24.9000,False,24.0900,24.1300,reg,371220 +JKS,2018-01-12,24.5900,25.5600,False,24.5900,24.8900,reg,431458 +JKS,2018-01-16,24.1600,25.0700,False,24.0100,24.7800,reg,418777 +JKS,2018-01-17,24.2500,24.5900,False,24.0414,24.5400,reg,220682 +JKS,2018-01-18,24.0700,24.4088,False,23.7500,24.2200,reg,436014 +JKS,2018-01-19,24.1700,24.4300,False,23.9000,24.0500,reg,266034 +JKS,2018-01-22,23.3700,24.2000,False,23.2500,24.1900,reg,634313 +JKS,2018-01-23,21.5200,23.1000,False,21.4600,23.0000,reg,1556831 +JKS,2018-01-24,20.9400,21.9850,False,20.1700,21.3900,reg,1145527 +JKS,2018-01-25,22.4200,22.7500,False,21.3800,21.4300,reg,706899 +JKS,2018-01-26,22.6300,22.8001,False,22.0500,22.8000,reg,386211 +JKS,2018-01-29,23.1900,23.8200,False,22.9000,23.3000,reg,420362 +JKS,2018-01-30,22.8000,23.1400,False,22.5300,23.0300,reg,283810 +JKS,2018-01-31,22.2200,23.4100,False,22.1400,22.9700,reg,354672 +JKS,2018-02-01,21.8000,22.4490,False,21.6200,22.1200,reg,504386 +JKS,2018-02-02,21.4700,21.7200,False,21.3350,21.5800,reg,291428 +JKS,2018-02-05,20.9300,21.6000,False,20.9100,21.1900,reg,331016 +JKS,2018-02-06,20.3500,21.1400,False,20.0810,20.4400,reg,655767 +JKS,2018-02-07,18.1600,19.0700,False,18.1400,19.0500,reg,4425176 +JKS,2018-02-08,17.2600,18.5100,False,17.2600,18.5000,reg,1839666 +JKS,2018-02-09,17.1800,17.7300,False,16.0600,17.4700,reg,1500497 +JKS,2018-02-12,17.5900,18.0800,False,17.2600,17.6000,reg,1126026 +JKS,2018-02-13,17.6500,17.9900,False,17.5000,17.6000,reg,498379 +JKS,2018-02-14,18.1600,18.1700,False,17.5000,17.5100,reg,476557 +JKS,2018-02-15,18.8700,19.0200,False,18.3500,18.6800,reg,410227 +JKS,2018-02-16,18.9700,19.5100,False,18.7800,19.5000,reg,450568 +JKS,2018-02-20,18.5800,18.9700,False,18.4500,18.9700,reg,342900 +JKS,2018-02-21,18.5200,18.8300,False,18.2100,18.6700,reg,313813 +JKS,2018-02-22,18.3700,18.5000,False,18.0100,18.4500,reg,597020 +JKS,2018-02-23,17.8300,18.5100,False,17.4600,18.5000,reg,453345 +JKS,2018-02-26,18.6300,18.7500,False,17.9500,17.9500,reg,309192 +JKS,2018-02-27,17.5700,18.4900,False,17.5600,18.4800,reg,381137 +JKS,2018-02-28,17.8700,18.0000,False,17.6450,17.8000,reg,254356 +JKS,2018-03-01,18.0100,18.6500,False,17.8400,17.9100,reg,559060 +JKS,2018-03-02,18.3800,18.6150,False,17.2600,17.7900,reg,651491 +JKS,2018-03-05,18.2600,18.5500,False,18.1200,18.3100,reg,223322 +JKS,2018-03-06,18.1300,18.7500,False,18.1300,18.4100,reg,342128 +JKS,2018-03-07,18.0100,18.3990,False,17.8900,18.1400,reg,258428 +JKS,2018-03-08,18.4400,18.4800,False,17.9000,18.1200,reg,207631 +JKS,2018-03-09,18.3500,18.4800,False,18.1500,18.4800,reg,205513 +JKS,2018-03-12,18.6300,19.2200,False,18.4000,18.4000,reg,345681 +JKS,2018-03-13,18.7900,19.2100,False,18.6900,18.8600,reg,192142 +JKS,2018-03-14,18.8800,19.2500,False,18.6900,18.9300,reg,137649 +JKS,2018-03-15,18.5300,19.0012,False,18.4100,18.9500,reg,254662 +JKS,2018-03-16,19.3500,19.8300,False,18.4200,18.8000,reg,1040250 +JKS,2018-03-19,20.2400,21.3500,False,19.6300,20.4100,reg,1391887 +JKS,2018-03-20,20.5000,20.6700,False,20.1300,20.3000,reg,568593 +JKS,2018-03-21,20.2100,20.7700,False,20.0300,20.6500,reg,466028 +JKS,2018-03-22,18.6000,19.4000,False,18.3000,19.1100,reg,1000138 +JKS,2018-03-23,18.4600,18.9300,False,16.8100,18.4100,reg,1266922 +JKS,2018-03-26,19.4800,19.6000,False,18.8050,18.9600,reg,532340 +JKS,2018-03-27,18.1800,19.8500,False,18.0200,19.0800,reg,521381 +JKS,2018-03-28,17.5000,18.2300,False,17.4216,18.2300,reg,550166 +JKS,2018-03-29,18.2500,18.3800,False,17.5600,17.6400,reg,247879 +JKS,2018-04-02,18.8100,18.8100,False,18.2600,18.3000,reg,301971 +JKS,2018-04-03,18.8400,19.4300,False,18.1900,18.8900,reg,631063 +JKS,2018-04-04,19.3700,19.6200,False,18.1600,18.2800,reg,478228 +JKS,2018-04-05,20.0400,20.4700,False,19.3500,19.4100,reg,715590 +JKS,2018-04-06,19.1100,20.3500,False,19.0200,19.8200,reg,800307 +JKS,2018-04-09,19.7400,20.0900,False,19.2300,19.7300,reg,680416 +JKS,2018-04-10,19.8500,20.4400,False,19.6500,20.3100,reg,1040632 +JKS,2018-04-11,19.5900,20.4000,False,19.4600,19.9000,reg,722560 +JKS,2018-04-12,19.3900,19.7600,False,19.3100,19.5400,reg,242908 +JKS,2018-04-13,19.2700,19.7400,False,19.1300,19.4700,reg,449099 +JKS,2018-04-16,18.9100,19.3600,False,18.7200,19.3600,reg,354405 +JKS,2018-04-17,19.0200,19.2500,False,18.6600,18.8400,reg,712818 +JKS,2018-04-18,19.6200,19.6600,False,18.9000,19.0800,reg,376250 +JKS,2018-04-19,19.1200,19.7100,False,19.0100,19.6200,reg,323044 +JKS,2018-04-20,19.2600,19.4400,False,18.9500,19.0700,reg,216695 +JKS,2018-04-23,18.8800,19.3500,False,18.8000,19.1500,reg,331141 +JKS,2018-04-24,19.1200,19.5500,False,18.9000,19.0700,reg,293468 +JKS,2018-04-25,18.4900,19.0500,False,18.2100,19.0100,reg,406848 +JKS,2018-04-26,18.6200,18.8000,False,18.3600,18.4500,reg,230550 +JKS,2018-04-27,18.7300,19.0000,False,18.5000,18.6400,reg,208932 +JKS,2018-04-30,18.3800,18.8400,False,18.3000,18.8400,reg,281010 +JKS,2018-05-01,17.7300,18.4900,False,17.6700,18.3400,reg,285106 +JKS,2018-05-02,18.2000,18.3900,False,17.4000,17.7300,reg,278491 +JKS,2018-05-03,17.8600,18.1000,False,17.3537,18.0700,reg,243807 +JKS,2018-05-04,17.5500,17.9550,False,17.0500,17.5600,reg,466292 +JKS,2018-05-07,18.1900,18.4100,False,17.5600,17.5600,reg,512332 +JKS,2018-05-08,17.9000,18.3400,False,17.9000,18.2900,reg,180034 +JKS,2018-05-09,18.4100,18.4100,False,17.6400,17.9500,reg,376948 +JKS,2018-05-10,19.1100,19.1700,False,18.2000,18.4900,reg,348406 +JKS,2018-05-11,18.7400,19.2500,False,18.5100,19.1500,reg,220739 +JKS,2018-05-14,19.2100,19.7000,False,18.7700,18.8300,reg,348272 +JKS,2018-05-15,19.6100,19.6400,False,19.0000,19.0000,reg,342552 +JKS,2018-05-16,20.2100,20.7900,False,19.5100,19.5500,reg,841970 +JKS,2018-05-17,19.9200,20.3500,False,19.7300,20.1200,reg,344366 +JKS,2018-05-18,19.4800,19.9600,False,19.2200,19.9600,reg,319364 +JKS,2018-05-21,19.7600,20.0100,False,19.5700,19.7100,reg,203078 +JKS,2018-05-22,19.3300,19.8800,False,19.3100,19.7800,reg,143062 +JKS,2018-05-23,17.9900,19.3100,False,17.8500,19.1300,reg,878420 +JKS,2018-05-24,18.1700,18.4600,False,17.7600,17.9500,reg,309631 +JKS,2018-05-25,18.2100,18.4000,False,17.8400,18.1700,reg,242430 +JKS,2018-05-29,18.0100,18.0900,False,17.4600,17.9400,reg,452951 +JKS,2018-05-30,17.7300,17.9800,False,17.5200,17.9000,reg,458451 +JKS,2018-05-31,17.6200,18.1000,False,17.5000,17.7900,reg,304442 +JKS,2018-06-01,15.1400,17.5800,False,15.1300,17.5500,reg,2018668 +JKS,2018-06-04,13.7700,15.3500,False,12.5600,15.3000,reg,4275442 +JKS,2018-06-05,12.9600,13.7000,False,12.8200,13.3400,reg,2121706 +JKS,2018-06-06,12.0100,13.1000,False,11.9100,13.0700,reg,2830905 +JKS,2018-06-07,11.9200,12.6544,False,11.4800,12.2000,reg,2629422 diff --git a/company_library/JLS.csv b/company_library/JLS.csv new file mode 100644 index 00000000..b7862db3 --- /dev/null +++ b/company_library/JLS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JLS,2017-06-08,22.1075,22.2039,False,22.0725,22.1426,reg,26532 +JLS,2017-06-09,22.1163,22.1951,False,22.0112,22.1250,reg,41551 +JLS,2017-06-12,22.1776,22.2390,False,22.1250,22.1426,reg,19392 +JLS,2017-06-13,22.2423,22.3566,False,22.2159,22.2159,reg,19248 +JLS,2017-06-14,22.3566,22.3742,False,22.2423,22.2863,reg,12785 +JLS,2017-06-15,22.3215,22.3830,False,22.2159,22.3479,reg,13653 +JLS,2017-06-16,22.2159,22.3918,False,22.1631,22.3391,reg,26838 +JLS,2017-06-19,22.1983,22.3302,False,22.1983,22.2775,reg,18198 +JLS,2017-06-20,22.1983,22.3391,False,22.1895,22.2247,reg,19108 +JLS,2017-06-21,22.3215,22.3830,False,22.2335,22.2335,reg,23364 +JLS,2017-06-22,22.3654,22.4182,False,22.2599,22.3566,reg,27827 +JLS,2017-06-23,22.3916,22.5061,False,22.0664,22.4182,reg,34524 +JLS,2017-06-26,22.4182,22.5062,False,22.3566,22.3566,reg,33997 +JLS,2017-06-27,22.4358,22.5238,False,22.4358,22.4710,reg,45509 +JLS,2017-06-28,22.4886,22.5062,False,22.4446,22.4710,reg,27357 +JLS,2017-06-29,22.5238,22.5238,False,22.4534,22.4710,reg,36908 +JLS,2017-06-30,22.5326,22.5590,False,22.4534,22.4798,reg,19432 +JLS,2017-07-05,22.5326,22.5414,False,22.4622,22.5238,reg,32156 +JLS,2017-07-06,22.4798,22.5502,False,22.3759,22.5238,reg,39097 +JLS,2017-07-07,22.5238,22.5502,False,22.3918,22.5150,reg,38185 +JLS,2017-07-10,22.4710,22.5590,False,22.3479,22.5590,reg,17306 +JLS,2017-07-11,22.4270,22.5150,False,22.4270,22.4622,reg,16266 +JLS,2017-07-12,22.4832,22.5362,False,22.3418,22.5362,reg,40839 +JLS,2017-07-13,22.5097,22.5097,False,22.4301,22.5008,reg,10048 +JLS,2017-07-14,22.5627,22.6334,False,22.5097,22.5715,reg,23768 +JLS,2017-07-17,22.5980,22.6246,False,22.4832,22.6246,reg,16659 +JLS,2017-07-18,22.5980,22.7306,False,22.5627,22.6069,reg,37205 +JLS,2017-07-19,22.6246,22.6422,False,22.5450,22.6069,reg,11243 +JLS,2017-07-20,22.6290,22.6687,False,22.5008,22.6687,reg,5855 +JLS,2017-07-21,22.5980,22.6422,False,22.5804,22.6422,reg,5551 +JLS,2017-07-24,22.5892,22.6776,False,22.5804,22.5980,reg,29616 +JLS,2017-07-25,22.5804,22.6463,False,22.5804,22.5804,reg,11129 +JLS,2017-07-26,22.5980,22.6599,False,22.5804,22.6422,reg,12597 +JLS,2017-07-27,22.5804,22.6657,False,22.5715,22.6511,reg,22754 +JLS,2017-07-28,22.5980,22.7394,False,22.5715,22.5892,reg,36496 +JLS,2017-07-31,22.6334,22.6599,False,22.5804,22.6069,reg,11607 +JLS,2017-08-01,22.6511,22.7200,False,22.5804,22.6864,reg,15273 +JLS,2017-08-02,22.6069,22.7306,False,22.5804,22.7306,reg,79998 +JLS,2017-08-03,22.5804,22.6687,False,22.5804,22.6069,reg,18466 +JLS,2017-08-04,22.6687,22.7129,False,22.5980,22.6157,reg,22336 +JLS,2017-08-07,22.6246,22.6776,False,22.5892,22.6776,reg,9884 +JLS,2017-08-08,22.6599,22.7059,False,22.6007,22.6244,reg,33169 +JLS,2017-08-09,22.5097,22.6864,False,22.4655,22.6687,reg,22440 +JLS,2017-08-10,22.3418,22.5057,False,22.1827,22.4832,reg,44184 +JLS,2017-08-11,22.4070,22.7532,False,22.2827,22.3892,reg,36026 +JLS,2017-08-14,22.5357,22.7142,False,22.4780,22.5490,reg,20303 +JLS,2017-08-15,22.6023,22.6289,False,22.5490,22.5490,reg,16684 +JLS,2017-08-16,22.5668,22.6822,False,22.5668,22.6289,reg,46327 +JLS,2017-08-17,22.5135,22.6112,False,22.5047,22.5979,reg,70312 +JLS,2017-08-18,22.6378,22.6991,False,22.4869,22.5757,reg,24405 +JLS,2017-08-21,22.5846,22.6733,False,22.4958,22.6733,reg,19097 +JLS,2017-08-22,22.6645,22.7697,False,22.5934,22.5934,reg,35155 +JLS,2017-08-23,22.6023,22.7177,False,22.6023,22.6556,reg,16704 +JLS,2017-08-24,22.7355,22.8065,False,22.6556,22.6911,reg,24848 +JLS,2017-08-25,22.7621,22.7887,False,22.7000,22.7532,reg,13768 +JLS,2017-08-28,22.7710,22.8154,False,22.7000,22.7532,reg,13870 +JLS,2017-08-29,22.8331,22.8598,False,22.7355,22.7621,reg,21501 +JLS,2017-08-30,22.7799,22.8775,False,22.7355,22.8775,reg,24961 +JLS,2017-08-31,22.7976,22.8242,False,22.7532,22.7799,reg,27557 +JLS,2017-09-01,22.8065,22.8509,False,22.7177,22.8509,reg,26860 +JLS,2017-09-05,22.7355,22.8598,False,22.6911,22.8598,reg,24525 +JLS,2017-09-06,22.7532,22.7621,False,22.6911,22.7532,reg,5862 +JLS,2017-09-07,22.6112,22.7621,False,22.5846,22.7621,reg,43798 +JLS,2017-09-08,22.6289,22.7577,False,22.5402,22.6378,reg,12826 +JLS,2017-09-11,22.5579,22.7000,False,22.4425,22.7000,reg,51913 +JLS,2017-09-12,22.7266,22.7799,False,22.5668,22.5668,reg,53553 +JLS,2017-09-13,22.6201,22.7443,False,22.5934,22.7443,reg,34009 +JLS,2017-09-14,22.6678,22.7034,False,22.5608,22.6494,reg,16977 +JLS,2017-09-15,22.6678,22.7748,False,22.6410,22.6499,reg,32899 +JLS,2017-09-18,22.6232,22.7302,False,22.6143,22.7302,reg,16606 +JLS,2017-09-19,22.6232,22.7030,False,22.6232,22.6321,reg,20102 +JLS,2017-09-20,22.6767,22.7213,False,22.6410,22.6410,reg,17838 +JLS,2017-09-21,22.6054,22.6945,False,22.6054,22.6503,reg,23470 +JLS,2017-09-22,22.7213,22.7480,False,22.6143,22.6767,reg,16664 +JLS,2017-09-25,22.7213,22.7391,False,22.6589,22.6589,reg,12564 +JLS,2017-09-26,22.7569,22.8015,False,22.6945,22.6945,reg,10742 +JLS,2017-09-27,22.6856,22.8194,False,22.6856,22.8194,reg,16898 +JLS,2017-09-28,22.6589,22.7659,False,22.6321,22.7569,reg,22668 +JLS,2017-09-29,22.6143,22.7384,False,22.6054,22.6321,reg,10755 +JLS,2017-10-02,22.6856,22.7569,False,22.6294,22.6856,reg,36534 +JLS,2017-10-03,22.7926,22.8194,False,22.6767,22.7302,reg,28962 +JLS,2017-10-04,22.7837,22.8461,False,22.7213,22.8461,reg,36846 +JLS,2017-10-05,22.8461,22.8640,False,22.7772,22.7926,reg,29965 +JLS,2017-10-06,22.9710,22.9710,False,22.7391,22.8550,reg,31152 +JLS,2017-10-09,22.9085,22.9881,False,22.8729,22.9442,reg,13903 +JLS,2017-10-10,22.9353,22.9887,False,22.9005,22.9442,reg,18762 +JLS,2017-10-11,22.9888,23.0601,False,22.9175,22.9710,reg,29820 +JLS,2017-10-12,23.1173,23.1263,False,22.9740,23.1263,reg,25689 +JLS,2017-10-13,23.0546,23.1084,False,22.8755,23.1084,reg,23248 +JLS,2017-10-16,23.1531,23.1979,False,23.0725,23.1084,reg,35396 +JLS,2017-10-17,23.1231,23.1890,False,23.0188,23.1531,reg,62929 +JLS,2017-10-18,23.1084,23.1531,False,23.0278,23.0994,reg,20329 +JLS,2017-10-19,23.1084,23.1240,False,23.0367,23.0815,reg,14224 +JLS,2017-10-20,23.0725,23.1173,False,23.0098,23.1173,reg,16938 +JLS,2017-10-23,23.0098,23.1084,False,22.8755,23.0278,reg,50196 +JLS,2017-10-24,23.0188,23.0815,False,22.9830,23.0546,reg,15478 +JLS,2017-10-25,22.8755,22.9919,False,22.8038,22.9919,reg,31160 +JLS,2017-10-26,22.9292,22.9830,False,22.8038,22.8934,reg,22667 +JLS,2017-10-27,23.0546,23.0546,False,22.8844,22.9740,reg,31730 +JLS,2017-10-30,23.0009,23.0636,False,22.9292,23.0367,reg,12702 +JLS,2017-10-31,23.1352,23.1527,False,22.9738,23.0009,reg,20916 +JLS,2017-11-01,23.1621,23.1621,False,23.0367,23.1442,reg,18035 +JLS,2017-11-02,23.2606,23.2606,False,23.1254,23.1800,reg,26527 +JLS,2017-11-03,23.1442,23.2329,False,23.1442,23.1800,reg,42877 +JLS,2017-11-06,23.1263,23.2069,False,23.0636,23.1800,reg,10659 +JLS,2017-11-07,23.0994,23.1800,False,23.0815,23.1800,reg,16501 +JLS,2017-11-08,23.0546,23.1531,False,23.0457,23.1531,reg,22214 +JLS,2017-11-09,22.9740,23.0815,False,22.9740,23.0188,reg,101282 +JLS,2017-11-10,23.0367,23.3537,False,22.8486,23.0546,reg,16630 +JLS,2017-11-13,23.0278,23.0546,False,22.9512,23.0546,reg,18308 +JLS,2017-11-14,23.0309,23.1389,False,22.9140,22.9319,reg,34797 +JLS,2017-11-15,23.0309,23.0759,False,22.9589,23.0759,reg,19425 +JLS,2017-11-16,23.1569,23.3278,False,22.9859,22.9859,reg,33580 +JLS,2017-11-17,22.9949,23.0710,False,22.9589,22.9679,reg,19200 +JLS,2017-11-20,23.0579,23.1569,False,23.0039,23.0039,reg,30795 +JLS,2017-11-21,23.0309,23.2108,False,23.0309,23.0489,reg,16670 +JLS,2017-11-22,23.0039,23.0842,False,22.9499,23.0759,reg,16714 +JLS,2017-11-27,23.0849,23.1119,False,22.9679,22.9679,reg,11162 +JLS,2017-11-28,23.1029,23.1748,False,23.0579,23.0759,reg,19056 +JLS,2017-11-29,23.1479,23.1659,False,23.0669,23.1029,reg,9025 +JLS,2017-11-30,23.1209,23.1838,False,23.0309,23.0399,reg,39822 +JLS,2017-12-01,23.2378,23.3530,False,23.0489,23.1299,reg,22769 +JLS,2017-12-04,23.1389,23.3278,False,23.0939,23.3278,reg,20497 +JLS,2017-12-05,23.1479,23.1838,False,23.0669,23.1479,reg,18356 +JLS,2017-12-06,23.2288,23.2828,False,23.1074,23.1074,reg,18404 +JLS,2017-12-07,23.2558,23.3368,False,23.1389,23.1389,reg,16208 +JLS,2017-12-08,23.3098,23.3683,False,23.1659,23.3008,reg,19427 +JLS,2017-12-11,23.3548,23.4178,False,23.2108,23.2108,reg,11731 +JLS,2017-12-12,23.3008,23.3548,False,23.1928,23.3548,reg,16903 +JLS,2017-12-13,23.3008,23.3638,False,23.1029,23.3458,reg,65618 +JLS,2017-12-14,23.4034,23.4485,False,23.2859,23.3130,reg,25289 +JLS,2017-12-15,23.3853,23.4214,False,23.3537,23.3794,reg,9628 +JLS,2017-12-18,23.4731,23.4937,False,23.4125,23.4937,reg,82044 +JLS,2017-12-19,23.4576,23.4937,False,23.4214,23.4756,reg,36617 +JLS,2017-12-20,23.5841,23.5841,False,23.4847,23.4847,reg,51366 +JLS,2017-12-21,23.6744,23.6835,False,23.5389,23.6021,reg,89541 +JLS,2017-12-22,23.7196,23.7876,False,23.6202,23.6202,reg,48130 +JLS,2017-12-26,23.7452,24.0105,False,23.6671,23.9014,reg,69686 +JLS,2017-12-27,23.7647,23.9405,False,23.5402,23.7940,reg,30805 +JLS,2017-12-28,23.9698,24.1357,False,23.6280,23.7843,reg,74706 +JLS,2017-12-29,24.1065,24.4482,False,23.9698,24.2334,reg,141787 +JLS,2018-01-02,23.9698,24.1162,False,23.9578,24.0479,reg,56595 +JLS,2018-01-03,24.0186,24.1162,False,23.9112,24.1065,reg,227920 +JLS,2018-01-04,23.8331,24.1357,False,23.7940,24.1357,reg,45760 +JLS,2018-01-05,23.7354,23.9304,False,23.6280,23.8233,reg,72513 +JLS,2018-01-08,23.6280,23.8038,False,23.5108,23.8038,reg,43483 +JLS,2018-01-09,23.4132,23.7550,False,23.3937,23.7257,reg,49660 +JLS,2018-01-10,23.5499,23.5987,False,23.4328,23.4621,reg,32281 +JLS,2018-01-11,23.6024,23.6416,False,23.5141,23.5632,reg,20761 +JLS,2018-01-12,23.5534,23.6024,False,23.4945,23.6024,reg,25477 +JLS,2018-01-16,23.7594,23.8771,False,23.5730,23.5828,reg,61757 +JLS,2018-01-17,23.7545,23.9055,False,23.5043,23.8182,reg,55682 +JLS,2018-01-18,23.6416,23.7397,False,23.5779,23.7397,reg,38251 +JLS,2018-01-19,23.8673,23.8673,False,23.6220,23.6220,reg,50606 +JLS,2018-01-22,23.7496,23.9163,False,23.7201,23.7790,reg,33814 +JLS,2018-01-23,23.7790,23.9163,False,23.7496,23.7496,reg,23459 +JLS,2018-01-24,23.6416,23.8477,False,23.5043,23.7299,reg,56174 +JLS,2018-01-25,23.6122,23.7103,False,23.4847,23.6907,reg,32499 +JLS,2018-01-26,23.6416,23.6515,False,23.4749,23.4749,reg,31123 +JLS,2018-01-29,23.6711,23.7103,False,23.5162,23.6416,reg,58438 +JLS,2018-01-30,23.6171,23.6317,False,23.5043,23.6122,reg,35250 +JLS,2018-01-31,23.6318,23.6711,False,23.5141,23.6515,reg,28586 +JLS,2018-02-01,23.6122,23.6416,False,23.5239,23.6416,reg,18405 +JLS,2018-02-02,23.4945,23.5828,False,23.4553,23.5730,reg,44323 +JLS,2018-02-05,23.3077,23.4553,False,23.2885,23.4553,reg,42558 +JLS,2018-02-06,23.5337,23.5337,False,23.2493,23.3179,reg,88601 +JLS,2018-02-07,23.7496,23.7496,False,23.3817,23.5435,reg,17644 +JLS,2018-02-08,23.7299,23.8280,False,23.5321,23.7005,reg,48286 +JLS,2018-02-09,23.6515,23.7896,False,23.3081,23.7397,reg,31146 +JLS,2018-02-12,23.6711,23.7594,False,23.4931,23.7594,reg,66508 +JLS,2018-02-13,23.5534,23.6515,False,23.4651,23.4651,reg,26578 +JLS,2018-02-14,23.5568,23.6619,False,23.4188,23.4977,reg,30602 +JLS,2018-02-15,23.4592,23.5672,False,23.3400,23.5470,reg,25466 +JLS,2018-02-16,23.5272,23.5420,False,23.3260,23.4090,reg,26295 +JLS,2018-02-20,23.4977,23.6061,False,23.4579,23.5075,reg,20260 +JLS,2018-02-21,23.5174,23.6061,False,23.3991,23.6061,reg,13924 +JLS,2018-02-22,23.3794,23.5371,False,23.3005,23.4287,reg,27780 +JLS,2018-02-23,23.5174,23.5667,False,23.1823,23.3203,reg,31754 +JLS,2018-02-26,23.6357,23.6455,False,23.4780,23.4780,reg,13772 +JLS,2018-02-27,23.4486,23.6434,False,23.4188,23.6357,reg,21420 +JLS,2018-02-28,23.4090,23.6061,False,23.3991,23.5371,reg,31282 +JLS,2018-03-01,23.5765,23.6061,False,23.3893,23.3893,reg,25765 +JLS,2018-03-02,23.5371,23.5864,False,23.4582,23.5470,reg,28771 +JLS,2018-03-05,23.5913,23.6455,False,23.4681,23.4681,reg,15312 +JLS,2018-03-06,23.5765,23.6159,False,23.4780,23.6159,reg,4476 +JLS,2018-03-07,23.2808,23.5272,False,23.2808,23.5272,reg,27392 +JLS,2018-03-08,23.3291,23.3695,False,23.2069,23.3695,reg,29373 +JLS,2018-03-09,23.3410,23.4582,False,23.1626,23.2710,reg,20697 +JLS,2018-03-12,23.3909,23.5012,False,23.3597,23.3794,reg,31970 +JLS,2018-03-13,23.3893,23.5184,False,23.3400,23.4435,reg,7306 +JLS,2018-03-14,23.4819,23.5611,False,23.3036,23.3036,reg,25518 +JLS,2018-03-15,23.4719,23.5611,False,23.3303,23.5512,reg,14606 +JLS,2018-03-16,23.4819,23.6106,False,23.3531,23.4620,reg,24137 +JLS,2018-03-19,23.3531,23.5066,False,23.3333,23.4300,reg,5696 +JLS,2018-03-20,23.4422,23.5512,False,23.3729,23.4828,reg,20070 +JLS,2018-03-21,23.3927,23.4620,False,23.2244,23.3729,reg,34563 +JLS,2018-03-22,23.3333,23.4313,False,23.1947,23.3432,reg,19623 +JLS,2018-03-23,23.3234,23.3478,False,23.2640,23.3333,reg,17924 +JLS,2018-03-26,23.4620,23.6700,False,23.2343,23.3828,reg,114661 +JLS,2018-03-27,23.1550,23.3630,False,23.1154,23.3630,reg,77768 +JLS,2018-03-28,23.4620,23.4719,False,23.1748,23.1748,reg,26883 +JLS,2018-03-29,23.5215,23.5771,False,23.3135,23.3828,reg,21342 +JLS,2018-04-02,23.4719,23.6799,False,23.3809,23.6205,reg,17974 +JLS,2018-04-03,23.3333,23.6403,False,23.3333,23.5908,reg,34199 +JLS,2018-04-04,23.2442,23.3422,False,23.1946,23.2541,reg,17633 +JLS,2018-04-05,23.2739,23.4214,False,23.2541,23.2739,reg,24058 +JLS,2018-04-06,23.3729,23.4521,False,23.2888,23.3728,reg,19595 +JLS,2018-04-09,23.3729,23.4521,False,23.3135,23.4521,reg,17284 +JLS,2018-04-10,23.4422,23.5116,False,23.3234,23.4223,reg,14665 +JLS,2018-04-11,23.4819,23.4819,False,23.4026,23.4026,reg,18934 +JLS,2018-04-12,23.4953,23.5748,False,23.4953,23.4953,reg,13999 +JLS,2018-04-13,23.4455,23.5848,False,23.3958,23.4754,reg,14429 +JLS,2018-04-16,23.5251,23.5749,False,23.3858,23.4356,reg,17720 +JLS,2018-04-17,23.5052,23.5550,False,23.4853,23.4953,reg,28871 +JLS,2018-04-18,23.5152,23.5801,False,23.4953,23.5066,reg,9000 +JLS,2018-04-19,23.4754,23.5253,False,23.3659,23.4853,reg,18206 +JLS,2018-04-20,23.4853,23.4853,False,23.3958,23.4071,reg,4793 +JLS,2018-04-23,23.4157,23.5052,False,23.3874,23.4157,reg,25396 +JLS,2018-04-24,23.2764,23.5052,False,23.2764,23.4157,reg,21780 +JLS,2018-04-25,23.3162,23.3459,False,23.1569,23.2266,reg,19814 +JLS,2018-04-26,23.2863,23.2863,False,23.2067,23.2465,reg,24467 +JLS,2018-04-27,23.3162,23.3361,False,23.1768,23.2664,reg,28928 +JLS,2018-04-30,23.2166,23.3719,False,23.1967,23.3361,reg,14105 +JLS,2018-05-01,23.3062,23.3361,False,23.2166,23.2764,reg,13388 +JLS,2018-05-02,23.3062,23.3520,False,23.2266,23.2266,reg,15284 +JLS,2018-05-03,23.2764,23.3088,False,23.2266,23.2266,reg,14348 +JLS,2018-05-04,23.3659,23.3659,False,23.2475,23.2863,reg,7415 +JLS,2018-05-07,23.3858,23.4754,False,23.2565,23.2963,reg,21099 +JLS,2018-05-08,23.2166,23.4208,False,23.1768,23.3261,reg,55775 +JLS,2018-05-09,23.2565,23.3191,False,23.2425,23.2565,reg,8901 +JLS,2018-05-10,23.1967,23.3361,False,23.1868,23.2568,reg,36465 +JLS,2018-05-11,23.2465,23.2764,False,23.1171,23.1171,reg,29546 +JLS,2018-05-14,23.3400,23.4400,False,23.1900,23.2900,reg,57958 +JLS,2018-05-15,23.4600,23.4700,False,23.1550,23.3000,reg,96548 +JLS,2018-05-16,23.4700,23.4700,False,23.3566,23.3737,reg,23686 +JLS,2018-05-17,23.4100,23.4416,False,23.3304,23.3800,reg,6883 +JLS,2018-05-18,23.4000,23.4300,False,23.4000,23.4100,reg,5178 +JLS,2018-05-21,23.2900,23.4400,False,23.2900,23.4400,reg,12644 +JLS,2018-05-22,23.4500,23.4600,False,23.3000,23.3000,reg,22747 +JLS,2018-05-23,23.2800,23.4361,False,23.1000,23.4361,reg,111438 +JLS,2018-05-24,23.2500,23.3300,False,23.1600,23.3300,reg,105151 +JLS,2018-05-25,23.4000,23.4100,False,23.2500,23.2500,reg,22870 +JLS,2018-05-29,23.5000,23.5000,False,23.3400,23.3400,reg,21985 +JLS,2018-05-30,23.3800,23.4900,False,23.2700,23.4500,reg,165276 +JLS,2018-05-31,23.3100,23.4100,False,23.2700,23.3400,reg,126483 +JLS,2018-06-01,23.4800,23.4800,False,23.3300,23.3800,reg,30334 +JLS,2018-06-04,23.5900,23.6000,False,23.4957,23.6000,reg,33405 +JLS,2018-06-05,23.5800,23.6312,False,23.5101,23.5800,reg,13699 +JLS,2018-06-06,23.7000,23.7199,False,23.5800,23.6040,reg,20243 +JLS,2018-06-07,23.7700,23.7700,False,23.6000,23.6000,reg,15150 diff --git a/company_library/JMBA.csv b/company_library/JMBA.csv index f337d81e..922a3307 100644 --- a/company_library/JMBA.csv +++ b/company_library/JMBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JMBA,2017-06-06,6.8300,7.0100,False,6.7500,6.8800,reg,134250 -JMBA,2017-06-07,6.7700,6.8400,False,6.7100,6.8000,reg,87016 -JMBA,2017-06-08,6.7800,6.8710,False,6.7500,6.7500,reg,133445 JMBA,2017-06-09,6.8800,6.9000,False,6.7600,6.8000,reg,151162 JMBA,2017-06-12,6.9100,7.0000,False,6.8400,6.8500,reg,228283 JMBA,2017-06-13,6.8600,7.8033,False,6.7650,6.9100,reg,141365 @@ -249,3 +246,6 @@ JMBA,2018-05-31,9.9500,9.9500,False,9.5100,9.5100,reg,42087 JMBA,2018-06-01,10.1800,10.7100,False,9.8200,9.9500,reg,113485 JMBA,2018-06-04,10.2400,10.3858,False,9.8800,10.2500,reg,72086 JMBA,2018-06-05,10.1000,10.4925,False,9.8200,10.2700,reg,84581 +JMBA,2018-06-06,10.1300,10.2200,False,9.7201,10.0100,reg,111043 +JMBA,2018-06-07,10.0300,10.4400,False,9.8800,10.2000,reg,83021 +JMBA,2018-06-08,9.9500,10.1800,False,9.6844,10.0000,reg,66649 diff --git a/company_library/JMLP.csv b/company_library/JMLP.csv new file mode 100644 index 00000000..c95d9c1f --- /dev/null +++ b/company_library/JMLP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JMLP,2017-06-08,8.2140,8.4203,False,8.1871,8.3396,reg,54610 +JMLP,2017-06-09,8.2678,8.3037,False,8.1725,8.2320,reg,30117 +JMLP,2017-06-12,8.2589,8.4651,False,8.2499,8.2947,reg,40710 +JMLP,2017-06-13,8.3037,8.3665,False,8.2051,8.2051,reg,32531 +JMLP,2017-06-14,8.1154,8.3127,False,8.0885,8.3127,reg,34578 +JMLP,2017-06-15,7.8733,8.0885,False,7.8195,8.0885,reg,67499 +JMLP,2017-06-16,7.9540,7.9629,False,7.7567,7.9002,reg,95167 +JMLP,2017-06-19,7.9810,8.0974,False,7.9091,7.9988,reg,63505 +JMLP,2017-06-20,7.6042,7.8159,False,7.6042,7.7746,reg,67919 +JMLP,2017-06-21,7.5146,7.7119,False,7.3890,7.7119,reg,75856 +JMLP,2017-06-22,7.5773,7.6670,False,7.4877,7.4966,reg,73716 +JMLP,2017-06-23,8.0347,8.0347,False,7.6581,7.6670,reg,38326 +JMLP,2017-06-26,8.0436,8.0885,False,7.8912,7.9898,reg,62437 +JMLP,2017-06-27,8.1154,8.2140,False,8.0056,8.0795,reg,42521 +JMLP,2017-06-28,8.1513,8.2248,False,8.0795,8.1602,reg,32432 +JMLP,2017-06-29,8.1961,8.2409,False,8.0911,8.1513,reg,38259 +JMLP,2017-06-30,8.2768,8.3934,False,8.1871,8.2768,reg,23199 +JMLP,2017-07-05,8.5010,8.5389,False,8.3979,8.5279,reg,67744 +JMLP,2017-07-06,8.3665,8.5817,False,8.3665,8.5010,reg,118852 +JMLP,2017-07-07,8.3037,8.5090,False,8.3037,8.3216,reg,44058 +JMLP,2017-07-10,8.2499,8.5010,False,8.2051,8.5010,reg,43739 +JMLP,2017-07-11,8.2678,8.3918,False,8.2140,8.2768,reg,64596 +JMLP,2017-07-12,8.3563,8.6050,False,8.3010,8.4300,reg,64438 +JMLP,2017-07-13,8.2826,8.3701,False,8.2734,8.3471,reg,30983 +JMLP,2017-07-14,8.4023,8.4300,False,8.2918,8.2918,reg,96351 +JMLP,2017-07-17,8.5129,8.5313,False,8.3378,8.3931,reg,55871 +JMLP,2017-07-18,8.5590,8.5590,False,8.4300,8.5405,reg,21638 +JMLP,2017-07-19,8.5221,8.5866,False,8.4528,8.5866,reg,25125 +JMLP,2017-07-20,8.4023,8.4853,False,8.3111,8.4484,reg,29434 +JMLP,2017-07-21,8.3563,8.4760,False,8.3194,8.4484,reg,33905 +JMLP,2017-07-24,8.3747,8.4023,False,8.3378,8.3747,reg,23110 +JMLP,2017-07-25,8.4116,8.4853,False,8.3563,8.4484,reg,68677 +JMLP,2017-07-26,8.4208,8.4853,False,8.3563,8.4853,reg,45534 +JMLP,2017-07-27,8.4300,8.4945,False,8.4033,8.4392,reg,15578 +JMLP,2017-07-28,8.4023,8.4717,False,8.4023,8.4300,reg,29599 +JMLP,2017-07-31,8.2826,8.3839,False,8.1904,8.3747,reg,51114 +JMLP,2017-08-01,8.3286,8.3931,False,8.2826,8.3102,reg,45943 +JMLP,2017-08-02,8.3839,8.4668,False,8.3378,8.4668,reg,28766 +JMLP,2017-08-03,8.3010,8.4208,False,8.2457,8.4023,reg,61053 +JMLP,2017-08-04,8.2273,8.2734,False,8.2181,8.2365,reg,28289 +JMLP,2017-08-07,8.1259,8.2448,False,8.0799,8.2273,reg,37906 +JMLP,2017-08-08,7.9509,8.0707,False,7.8772,7.9785,reg,75355 +JMLP,2017-08-09,7.9509,7.9924,False,7.9050,7.9877,reg,39410 +JMLP,2017-08-10,7.7943,7.9785,False,7.7943,7.9601,reg,45666 +JMLP,2017-08-11,7.7482,7.8496,False,7.6284,7.7943,reg,45778 +JMLP,2017-08-14,7.7482,7.8680,False,7.6929,7.7851,reg,41785 +JMLP,2017-08-15,7.5455,7.7390,False,7.5353,7.7390,reg,137795 +JMLP,2017-08-16,7.6008,7.6745,False,7.5547,7.6377,reg,42622 +JMLP,2017-08-17,7.5639,7.6015,False,7.5455,7.6008,reg,28182 +JMLP,2017-08-18,7.4442,7.5455,False,7.4350,7.5455,reg,119552 +JMLP,2017-08-21,7.3981,7.5179,False,7.2599,7.4902,reg,53495 +JMLP,2017-08-22,7.4534,7.4902,False,7.3373,7.3705,reg,114873 +JMLP,2017-08-23,7.5363,7.5732,False,7.4315,7.4442,reg,83737 +JMLP,2017-08-24,7.5363,7.5645,False,7.4810,7.5363,reg,31006 +JMLP,2017-08-25,7.5455,7.6469,False,7.5455,7.5732,reg,30702 +JMLP,2017-08-28,7.4902,7.5824,False,7.4718,7.5824,reg,67758 +JMLP,2017-08-29,7.5916,7.5916,False,7.4350,7.4350,reg,63692 +JMLP,2017-08-30,7.6377,7.6469,False,7.5363,7.5363,reg,43180 +JMLP,2017-08-31,7.7758,7.7857,False,7.6469,7.7021,reg,47038 +JMLP,2017-09-01,7.7758,7.8956,False,7.7666,7.7851,reg,36914 +JMLP,2017-09-05,7.7574,7.8588,False,7.6929,7.7943,reg,16427 +JMLP,2017-09-06,7.7574,7.8035,False,7.7114,7.7298,reg,37270 +JMLP,2017-09-07,7.7206,7.8127,False,7.7206,7.7574,reg,43798 +JMLP,2017-09-08,7.6284,7.7666,False,7.6192,7.7114,reg,27439 +JMLP,2017-09-11,7.6469,7.7390,False,7.6008,7.6653,reg,55888 +JMLP,2017-09-12,7.7298,7.7758,False,7.6561,7.6561,reg,56375 +JMLP,2017-09-13,7.8864,7.8864,False,7.7666,7.7666,reg,49322 +JMLP,2017-09-14,7.9417,7.9693,False,7.8772,7.8772,reg,52153 +JMLP,2017-09-15,7.9048,7.9233,False,7.8496,7.9233,reg,39961 +JMLP,2017-09-18,7.9325,7.9693,False,7.9048,7.9233,reg,87173 +JMLP,2017-09-19,7.9693,8.0246,False,7.9601,7.9601,reg,55550 +JMLP,2017-09-20,8.0799,8.1167,False,7.9601,8.0246,reg,135575 +JMLP,2017-09-21,7.9417,8.1075,False,7.9325,8.1075,reg,104773 +JMLP,2017-09-22,7.9785,8.0154,False,7.9417,7.9509,reg,45579 +JMLP,2017-09-25,8.2273,8.2273,False,7.9970,7.9970,reg,68408 +JMLP,2017-09-26,8.2918,8.2918,False,8.0527,8.1167,reg,73034 +JMLP,2017-09-27,8.1904,8.3286,False,8.1066,8.3286,reg,57944 +JMLP,2017-09-28,8.1996,8.2918,False,8.1812,8.2365,reg,32420 +JMLP,2017-09-29,8.1917,8.3286,False,8.1444,8.1444,reg,64389 +JMLP,2017-10-02,8.2549,8.3471,False,8.1996,8.1996,reg,87957 +JMLP,2017-10-03,8.3194,8.3471,False,8.2549,8.3286,reg,46563 +JMLP,2017-10-04,8.3471,8.3563,False,8.2918,8.3010,reg,46898 +JMLP,2017-10-05,8.4392,8.5682,False,8.3839,8.4116,reg,55868 +JMLP,2017-10-06,8.4300,8.4760,False,8.3471,8.3471,reg,38340 +JMLP,2017-10-09,8.5037,8.5037,False,8.4033,8.4392,reg,32852 +JMLP,2017-10-10,8.5129,8.5405,False,8.4484,8.5221,reg,78230 +JMLP,2017-10-11,8.5497,8.5590,False,8.4760,8.5221,reg,61255 +JMLP,2017-10-12,8.5460,8.5837,False,8.4324,8.5176,reg,55687 +JMLP,2017-10-13,8.4419,8.5933,False,8.4044,8.5933,reg,56657 +JMLP,2017-10-16,8.2999,8.6027,False,8.2999,8.4703,reg,53130 +JMLP,2017-10-17,8.2337,8.3378,False,8.2053,8.3378,reg,24570 +JMLP,2017-10-18,8.0160,8.2337,False,8.0160,8.2337,reg,37282 +JMLP,2017-10-19,8.0444,8.0538,False,7.8362,8.0254,reg,53666 +JMLP,2017-10-20,8.0349,8.0822,False,7.9687,8.0822,reg,74228 +JMLP,2017-10-23,7.9876,8.0633,False,7.9308,8.0633,reg,23249 +JMLP,2017-10-24,7.9403,8.0408,False,7.8551,8.0065,reg,62581 +JMLP,2017-10-25,7.6658,7.9308,False,7.6186,7.9308,reg,100542 +JMLP,2017-10-26,7.6469,7.7510,False,7.1548,7.5617,reg,128427 +JMLP,2017-10-27,7.8078,7.9024,False,7.6726,7.7131,reg,79241 +JMLP,2017-10-30,7.8511,7.9961,False,7.7950,7.8267,reg,60283 +JMLP,2017-10-31,7.7983,7.8929,False,7.7415,7.8551,reg,36862 +JMLP,2017-11-01,8.0444,8.0444,False,7.8835,7.8835,reg,30790 +JMLP,2017-11-02,7.8267,8.0728,False,7.8172,8.0349,reg,45071 +JMLP,2017-11-03,7.8646,8.0065,False,7.7889,7.8740,reg,36298 +JMLP,2017-11-06,7.9971,7.9971,False,7.8456,7.8835,reg,51095 +JMLP,2017-11-07,7.9781,8.0349,False,7.9213,7.9971,reg,80697 +JMLP,2017-11-08,7.9876,7.9876,False,7.8267,7.9687,reg,67406 +JMLP,2017-11-09,7.9308,8.0254,False,7.8267,7.9592,reg,47041 +JMLP,2017-11-10,7.8267,7.9687,False,7.7794,7.9024,reg,58177 +JMLP,2017-11-13,7.6753,7.8740,False,7.6185,7.8740,reg,70962 +JMLP,2017-11-14,7.5617,7.6469,False,7.4387,7.6469,reg,84834 +JMLP,2017-11-15,7.5901,7.6563,False,7.3819,7.4955,reg,187881 +JMLP,2017-11-16,7.4576,7.6658,False,7.4576,7.6658,reg,88414 +JMLP,2017-11-17,7.5901,7.5901,False,7.4387,7.5239,reg,65819 +JMLP,2017-11-20,7.5712,7.5806,False,7.4283,7.5144,reg,58186 +JMLP,2017-11-21,7.5333,7.6185,False,7.4654,7.6185,reg,63133 +JMLP,2017-11-22,7.6090,7.6374,False,7.5333,7.5333,reg,54268 +JMLP,2017-11-27,7.5144,7.6033,False,7.4576,7.5901,reg,75391 +JMLP,2017-11-28,7.4765,7.5806,False,7.3876,7.5806,reg,103852 +JMLP,2017-11-29,7.3440,7.4292,False,7.2589,7.4197,reg,93121 +JMLP,2017-11-30,7.5901,7.6185,False,7.4103,7.4103,reg,83205 +JMLP,2017-12-01,7.7131,7.7794,False,7.6090,7.6090,reg,94815 +JMLP,2017-12-04,7.6185,7.7794,False,7.6090,7.6942,reg,90839 +JMLP,2017-12-05,7.5901,7.6563,False,7.5522,7.6374,reg,88668 +JMLP,2017-12-06,7.5617,7.6090,False,7.4197,7.6090,reg,89663 +JMLP,2017-12-07,7.6185,7.6280,False,7.4924,7.5522,reg,80230 +JMLP,2017-12-08,7.6942,7.7605,False,7.6658,7.6847,reg,61860 +JMLP,2017-12-11,7.9687,7.9875,False,7.7321,7.7510,reg,138874 +JMLP,2017-12-12,8.1485,8.1674,False,7.9781,7.9971,reg,201782 +JMLP,2017-12-13,8.2242,8.2526,False,8.1295,8.1485,reg,115868 +JMLP,2017-12-14,8.2242,8.2969,False,8.1958,8.2337,reg,66974 +JMLP,2017-12-15,8.2337,8.2620,False,8.1721,8.2620,reg,37101 +JMLP,2017-12-18,8.2526,8.3283,False,8.1485,8.2810,reg,84315 +JMLP,2017-12-19,8.1485,8.2999,False,8.1295,8.2147,reg,99369 +JMLP,2017-12-20,8.0065,8.1769,False,7.9781,8.1295,reg,102907 +JMLP,2017-12-21,8.1485,8.2242,False,7.9403,7.9497,reg,103298 +JMLP,2017-12-22,8.2053,8.2715,False,8.1295,8.1390,reg,87401 +JMLP,2017-12-26,8.2147,8.4796,False,7.8551,8.2810,reg,144688 +JMLP,2017-12-27,8.0822,8.2299,False,8.0633,8.1769,reg,90334 +JMLP,2017-12-28,8.0444,8.1485,False,8.0160,8.1012,reg,95311 +JMLP,2017-12-29,8.1012,8.1106,False,8.0065,8.0728,reg,125105 +JMLP,2018-01-02,8.4419,8.4608,False,8.1390,8.1390,reg,73484 +JMLP,2018-01-03,8.8488,8.8867,False,8.4892,8.5649,reg,134368 +JMLP,2018-01-04,9.0665,9.0759,False,8.7920,8.8677,reg,69318 +JMLP,2018-01-05,8.8961,9.1043,False,8.8393,9.0665,reg,128064 +JMLP,2018-01-08,8.7542,8.9623,False,8.7352,8.8961,reg,71200 +JMLP,2018-01-09,8.7636,8.8393,False,8.7258,8.8393,reg,57368 +JMLP,2018-01-10,8.8393,8.8961,False,8.7542,8.8204,reg,84104 +JMLP,2018-01-11,9.0188,9.0963,False,8.8151,8.8927,reg,97847 +JMLP,2018-01-12,9.0575,9.1450,False,8.9412,9.0866,reg,49796 +JMLP,2018-01-16,8.9411,9.2109,False,8.8927,9.1060,reg,74527 +JMLP,2018-01-17,8.8151,8.9412,False,8.7860,8.9412,reg,53394 +JMLP,2018-01-18,8.6502,8.8442,False,8.6502,8.8248,reg,86740 +JMLP,2018-01-19,8.7560,8.7957,False,8.5727,8.6793,reg,45943 +JMLP,2018-01-22,8.9897,9.0672,False,8.7745,8.8054,reg,60730 +JMLP,2018-01-23,9.1060,9.1060,False,8.9703,9.1060,reg,63946 +JMLP,2018-01-24,9.0963,9.2030,False,9.0963,9.1254,reg,86021 +JMLP,2018-01-25,9.1836,9.1933,False,9.0672,9.1642,reg,48562 +JMLP,2018-01-26,9.1642,9.1933,False,9.1157,9.1545,reg,77106 +JMLP,2018-01-29,8.9412,9.1535,False,8.8733,9.1448,reg,57760 +JMLP,2018-01-30,8.8345,8.8636,False,8.6620,8.8151,reg,32550 +JMLP,2018-01-31,8.7860,8.9121,False,8.6901,8.9024,reg,52205 +JMLP,2018-02-01,8.8442,8.8539,False,8.7836,8.7957,reg,56862 +JMLP,2018-02-02,8.6308,8.7666,False,8.5339,8.7666,reg,57315 +JMLP,2018-02-05,8.2429,8.6018,False,8.1300,8.5824,reg,109563 +JMLP,2018-02-06,8.5146,8.5242,False,8.1751,8.1751,reg,109470 +JMLP,2018-02-07,8.5436,8.6502,False,8.4757,8.5533,reg,46769 +JMLP,2018-02-08,8.2720,8.6308,False,8.2526,8.5630,reg,70949 +JMLP,2018-02-09,8.0587,8.5484,False,7.7678,8.3787,reg,146487 +JMLP,2018-02-12,8.1945,8.2769,False,8.0878,8.0975,reg,65863 +JMLP,2018-02-13,8.3302,8.3864,False,8.2235,8.2235,reg,38612 +JMLP,2018-02-14,8.3787,8.3981,False,8.2817,8.3205,reg,42827 +JMLP,2018-02-15,8.3593,8.4969,False,8.2914,8.4078,reg,44419 +JMLP,2018-02-16,8.2429,8.3787,False,8.2139,8.3593,reg,21367 +JMLP,2018-02-20,8.2429,8.3399,False,8.2042,8.2720,reg,22061 +JMLP,2018-02-21,8.1654,8.3205,False,8.1654,8.2720,reg,28793 +JMLP,2018-02-22,8.0393,8.2914,False,8.0393,8.2914,reg,36843 +JMLP,2018-02-23,8.0490,8.1353,False,8.0296,8.0975,reg,19650 +JMLP,2018-02-26,8.0587,8.1072,False,7.9811,8.0684,reg,30346 +JMLP,2018-02-27,7.9714,8.1362,False,7.9520,8.0878,reg,24414 +JMLP,2018-02-28,7.7678,8.0035,False,7.7581,7.9908,reg,72071 +JMLP,2018-03-01,7.6611,7.8259,False,7.6223,7.7775,reg,38697 +JMLP,2018-03-02,7.6223,7.6708,False,7.4962,7.6708,reg,78953 +JMLP,2018-03-05,7.6708,7.7678,False,7.5350,7.5350,reg,84565 +JMLP,2018-03-06,7.6659,7.7193,False,7.6368,7.7193,reg,20433 +JMLP,2018-03-07,7.7096,7.7387,False,7.6029,7.6320,reg,23668 +JMLP,2018-03-08,7.7047,7.7678,False,7.6320,7.7484,reg,27307 +JMLP,2018-03-09,7.7872,7.8041,False,7.7581,7.7775,reg,30231 +JMLP,2018-03-12,7.8259,7.8550,False,7.7290,7.7290,reg,17458 +JMLP,2018-03-13,7.7775,7.8647,False,7.7678,7.8066,reg,16524 +JMLP,2018-03-14,7.6514,7.8453,False,7.6320,7.8453,reg,19954 +JMLP,2018-03-15,7.1956,7.6707,False,6.9000,7.6514,reg,203476 +JMLP,2018-03-16,7.2925,7.3217,False,7.1471,7.2247,reg,90109 +JMLP,2018-03-19,7.0696,7.2441,False,6.9677,7.2441,reg,99249 +JMLP,2018-03-20,6.9532,7.1471,False,6.9241,7.1374,reg,44915 +JMLP,2018-03-21,7.0404,7.0660,False,6.9144,6.9144,reg,122126 +JMLP,2018-03-22,6.8465,7.0598,False,6.8271,6.9629,reg,41437 +JMLP,2018-03-23,6.7689,7.0598,False,6.7689,6.9047,reg,46555 +JMLP,2018-03-26,6.7689,6.8659,False,6.6791,6.8659,reg,92634 +JMLP,2018-03-27,6.6913,6.8659,False,6.5847,6.7301,reg,102932 +JMLP,2018-03-28,6.6525,6.7495,False,6.6138,6.7495,reg,48682 +JMLP,2018-03-29,6.8548,6.8659,False,6.6428,6.6428,reg,80153 +JMLP,2018-04-02,6.7883,6.9435,False,6.7107,6.9144,reg,75204 +JMLP,2018-04-03,6.8562,6.8843,False,6.7398,6.8562,reg,73008 +JMLP,2018-04-04,7.0114,7.0210,False,6.7398,6.7398,reg,92210 +JMLP,2018-04-05,7.1374,7.2222,False,7.0017,7.0114,reg,58389 +JMLP,2018-04-06,7.1083,7.1576,False,6.9435,7.1180,reg,37797 +JMLP,2018-04-09,6.9823,7.0986,False,6.9778,7.0986,reg,62308 +JMLP,2018-04-10,7.1035,7.1811,False,7.0501,7.0501,reg,57155 +JMLP,2018-04-11,7.2150,7.2392,False,7.0792,7.1762,reg,45971 +JMLP,2018-04-12,7.1100,7.3100,False,7.1000,7.2600,reg,41380 +JMLP,2018-04-13,7.1400,7.1800,False,7.0400,7.1700,reg,66551 +JMLP,2018-04-16,7.3600,7.3600,False,7.1400,7.1400,reg,136790 +JMLP,2018-04-17,7.5389,7.5900,False,7.3600,7.3600,reg,71877 +JMLP,2018-04-18,7.5300,7.6500,False,7.4800,7.5500,reg,66488 +JMLP,2018-04-19,7.4000,7.5550,False,7.3700,7.5100,reg,43668 +JMLP,2018-04-20,7.4400,7.4758,False,7.3878,7.4100,reg,43975 +JMLP,2018-04-23,7.5300,7.6490,False,7.4650,7.4700,reg,50359 +JMLP,2018-04-24,7.3800,7.5500,False,7.3800,7.5500,reg,26388 +JMLP,2018-04-25,7.3900,7.4500,False,7.3100,7.3900,reg,56296 +JMLP,2018-04-26,7.5300,7.5900,False,7.4010,7.4200,reg,117271 +JMLP,2018-04-27,7.5600,7.6499,False,7.4610,7.5600,reg,46353 +JMLP,2018-04-30,7.5500,7.7000,False,7.5500,7.6300,reg,48841 +JMLP,2018-05-01,7.5700,7.6400,False,7.5400,7.6000,reg,31661 +JMLP,2018-05-02,7.4800,7.6000,False,7.4800,7.5300,reg,8504 +JMLP,2018-05-03,7.3500,7.4600,False,7.3500,7.4600,reg,17736 +JMLP,2018-05-04,7.3700,7.4100,False,7.1200,7.2800,reg,26826 +JMLP,2018-05-07,7.4800,7.5600,False,7.4300,7.4800,reg,32105 +JMLP,2018-05-08,7.6000,7.6092,False,7.4300,7.4800,reg,16337 +JMLP,2018-05-09,7.7100,7.8000,False,7.6500,7.6500,reg,19314 +JMLP,2018-05-10,7.7200,7.8900,False,7.7200,7.7200,reg,50769 +JMLP,2018-05-11,7.9000,7.9800,False,7.7510,7.8400,reg,69255 +JMLP,2018-05-14,8.0400,8.0400,False,7.9300,7.9900,reg,90139 +JMLP,2018-05-15,8.0500,8.0700,False,7.9500,8.0300,reg,53175 +JMLP,2018-05-16,8.1500,8.1500,False,8.0700,8.1000,reg,61041 +JMLP,2018-05-17,8.2500,8.2500,False,8.1100,8.1300,reg,37433 +JMLP,2018-05-18,8.2000,8.3400,False,8.1950,8.3400,reg,48376 +JMLP,2018-05-21,8.2100,8.2700,False,8.0600,8.2700,reg,102275 +JMLP,2018-05-22,8.2500,8.2800,False,8.2140,8.2700,reg,24149 +JMLP,2018-05-23,8.1300,8.2300,False,8.1100,8.2300,reg,17069 +JMLP,2018-05-24,8.0700,8.1500,False,8.0501,8.1500,reg,68245 +JMLP,2018-05-25,7.9300,7.9800,False,7.8500,7.9800,reg,26602 +JMLP,2018-05-29,7.9700,7.9900,False,7.8800,7.8800,reg,11575 +JMLP,2018-05-30,8.2100,8.2100,False,7.9101,8.0000,reg,41378 +JMLP,2018-05-31,8.2600,8.3200,False,8.0200,8.2300,reg,27851 +JMLP,2018-06-01,8.2600,8.3299,False,8.2500,8.2500,reg,17922 +JMLP,2018-06-04,8.3200,8.3600,False,8.2500,8.3000,reg,33980 +JMLP,2018-06-05,8.3000,8.3300,False,8.2400,8.2700,reg,20298 +JMLP,2018-06-06,8.1800,8.2402,False,8.1500,8.2400,reg,33151 +JMLP,2018-06-07,8.3000,8.3400,False,8.1700,8.1900,reg,40694 diff --git a/company_library/JMU.csv b/company_library/JMU.csv index 29f5a3b7..285057f0 100644 --- a/company_library/JMU.csv +++ b/company_library/JMU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JMU,2017-06-06,2.1100,2.1600,False,1.9400,1.9600,reg,28554 -JMU,2017-06-07,2.1000,2.1000,False,2.0300,2.1000,reg,1403 -JMU,2017-06-08,2.0001,2.1000,False,2.0001,2.1000,reg,2510 JMU,2017-06-09,1.9899,2.0900,False,1.9899,2.0900,reg,3401 JMU,2017-06-12,2.0000,2.2900,False,1.9000,2.0900,reg,49895 JMU,2017-06-13,2.0500,2.1400,False,2.0100,2.0700,reg,13201 @@ -249,3 +246,6 @@ JMU,2018-05-31,0.5400,0.5600,False,0.5103,0.5600,reg,102587 JMU,2018-06-01,0.5097,0.5400,False,0.4805,0.5400,reg,105205 JMU,2018-06-04,0.5900,0.5900,False,0.5300,0.5900,reg,84366 JMU,2018-06-05,0.5199,0.5402,False,0.5105,0.5402,reg,113565 +JMU,2018-06-06,0.5062,0.5550,False,0.4999,0.5550,reg,138101 +JMU,2018-06-07,0.4900,0.5103,False,0.4500,0.5103,reg,49870 +JMU,2018-06-08,0.4700,0.4900,False,0.4506,0.4900,reg,72502 diff --git a/company_library/JNCE.csv b/company_library/JNCE.csv index f900b7b1..c3c5c196 100644 --- a/company_library/JNCE.csv +++ b/company_library/JNCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNCE,2017-06-06,18.1300,19.1300,False,17.7540,19.0300,reg,126824 -JNCE,2017-06-07,16.8700,18.5800,False,16.5500,18.0600,reg,158114 -JNCE,2017-06-08,17.4500,17.5726,False,16.5600,16.7800,reg,74942 JNCE,2017-06-09,17.0800,18.0000,False,16.8015,17.3700,reg,68257 JNCE,2017-06-12,16.0700,17.1600,False,16.0000,17.1600,reg,156001 JNCE,2017-06-13,16.2400,16.6700,False,15.5007,16.0200,reg,133912 @@ -249,3 +246,6 @@ JNCE,2018-05-31,11.2500,11.3700,False,10.9000,11.0500,reg,626798 JNCE,2018-06-01,11.2300,11.8200,False,11.1200,11.2500,reg,777594 JNCE,2018-06-04,7.4700,9.2000,False,6.9200,8.9000,reg,7074795 JNCE,2018-06-05,7.6200,7.7400,False,7.0200,7.4500,reg,2722382 +JNCE,2018-06-06,7.2900,7.9140,False,7.1800,7.6300,reg,1829322 +JNCE,2018-06-07,7.3500,7.3950,False,7.0900,7.2700,reg,1509545 +JNCE,2018-06-08,7.4300,7.5200,False,7.2500,7.3000,reg,964753 diff --git a/company_library/JNJ.csv b/company_library/JNJ.csv index df85ae82..29100f02 100644 --- a/company_library/JNJ.csv +++ b/company_library/JNJ.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNJ,2017-06-06,127.4444,127.9315,False,126.6651,126.8112,reg,5619093 -JNJ,2017-06-07,127.3665,128.0776,False,127.2009,127.6100,reg,5765471 JNJ,2017-06-08,127.1717,127.9997,False,126.5969,127.6100,reg,8101669 JNJ,2017-06-09,128.1263,128.2919,False,126.9379,126.9963,reg,5993031 JNJ,2017-06-12,128.4088,128.6231,False,127.6977,128.2335,reg,8020951 @@ -249,3 +247,5 @@ JNJ,2018-05-31,119.6200,121.2500,False,119.5400,120.9200,reg,10337475 JNJ,2018-06-01,121.2600,121.3200,False,119.9700,120.3800,reg,5741030 JNJ,2018-06-04,121.9500,122.3700,False,121.0200,121.8500,reg,4853030 JNJ,2018-06-05,121.4800,122.5550,False,120.9000,122.0500,reg,5125356 +JNJ,2018-06-06,122.7900,122.7900,False,121.4616,121.9700,reg,6799291 +JNJ,2018-06-07,123.3300,123.4900,False,122.2700,123.0000,reg,7414082 diff --git a/company_library/JNP.csv b/company_library/JNP.csv index b69747d8..f1a345fa 100644 --- a/company_library/JNP.csv +++ b/company_library/JNP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNP,2017-06-06,4.7000,4.7000,False,4.5250,4.6000,reg,32147 -JNP,2017-06-07,4.6500,4.6500,False,4.5000,4.6500,reg,20505 -JNP,2017-06-08,4.6500,4.7000,False,4.6000,4.7000,reg,60714 JNP,2017-06-09,4.6500,4.7001,False,4.3500,4.4050,reg,97545 JNP,2017-06-12,4.7500,4.8048,False,4.6999,4.7000,reg,16267 JNP,2017-06-13,4.8000,4.9000,False,4.7500,4.8000,reg,41511 @@ -249,3 +246,6 @@ JNP,2018-05-31,8.6500,8.7000,False,8.5500,8.6500,reg,38542 JNP,2018-06-01,8.9000,8.9000,False,8.5500,8.5500,reg,65145 JNP,2018-06-04,8.6500,8.9000,False,8.4500,8.9000,reg,34384 JNP,2018-06-05,9.0500,9.1000,False,8.6000,8.6000,reg,81760 +JNP,2018-06-06,9.1000,9.4000,False,8.9500,9.0500,reg,121064 +JNP,2018-06-07,9.2000,9.4500,False,8.9500,9.0500,reg,46712 +JNP,2018-06-08,9.3000,9.5999,False,9.2000,9.2000,reg,34381 diff --git a/company_library/JOBS.csv b/company_library/JOBS.csv index 2b615413..9a0272fa 100644 --- a/company_library/JOBS.csv +++ b/company_library/JOBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JOBS,2017-06-06,44.3600,44.8900,False,43.7700,43.7700,reg,327506 -JOBS,2017-06-07,44.2800,44.8000,False,43.4700,44.5000,reg,255637 -JOBS,2017-06-08,44.7100,44.8900,False,44.4700,44.5100,reg,140140 JOBS,2017-06-09,43.8900,45.3600,False,43.7600,44.9000,reg,312032 JOBS,2017-06-12,43.6500,44.2900,False,42.8000,43.6800,reg,151947 JOBS,2017-06-13,43.9400,44.3900,False,43.4500,43.7500,reg,200717 @@ -249,3 +246,6 @@ JOBS,2018-05-31,106.4000,109.2600,False,106.1200,107.1900,reg,2856290 JOBS,2018-06-01,109.7600,110.3800,False,106.6100,106.6100,reg,330278 JOBS,2018-06-04,112.1200,112.5900,False,109.7224,109.9800,reg,364471 JOBS,2018-06-05,113.0600,113.3700,False,111.2000,111.8100,reg,860160 +JOBS,2018-06-06,110.7500,114.6248,False,110.3400,113.9800,reg,272603 +JOBS,2018-06-07,105.8500,110.2500,False,103.4500,110.2500,reg,409476 +JOBS,2018-06-08,110.2100,111.1000,False,105.6600,105.9700,reg,330650 diff --git a/company_library/JOUT.csv b/company_library/JOUT.csv index c80ca94f..85bf43cc 100644 --- a/company_library/JOUT.csv +++ b/company_library/JOUT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JOUT,2017-06-06,45.5601,45.8184,False,44.5272,45.5502,reg,15990 -JOUT,2017-06-07,43.8716,45.5204,False,43.2106,44.3086,reg,16034 -JOUT,2017-06-08,45.0436,45.1728,False,43.3353,43.3353,reg,63708 JOUT,2017-06-09,45.5502,45.8084,False,42.7294,45.0635,reg,20208 JOUT,2017-06-12,45.9376,46.0965,False,45.0834,45.0834,reg,67185 JOUT,2017-06-13,46.0369,46.4937,False,45.6992,45.9078,reg,18280 @@ -249,3 +246,6 @@ JOUT,2018-05-31,75.8800,76.7900,False,71.2100,76.2700,reg,40185 JOUT,2018-06-01,76.6200,77.2800,False,75.7700,76.3000,reg,22698 JOUT,2018-06-04,77.6600,78.4800,False,76.6400,77.0000,reg,37147 JOUT,2018-06-05,80.5700,81.0000,False,77.5600,77.6600,reg,60250 +JOUT,2018-06-06,82.0300,82.5000,False,80.7000,80.7000,reg,50890 +JOUT,2018-06-07,81.3900,82.4400,False,80.8500,82.4400,reg,33251 +JOUT,2018-06-08,80.2000,81.7100,False,80.1200,81.2700,reg,27719 diff --git a/company_library/JPM.csv b/company_library/JPM.csv index 251b1dbb..22e83f01 100644 --- a/company_library/JPM.csv +++ b/company_library/JPM.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JPM,2017-06-06,81.1899,81.4394,False,80.3776,80.5342,reg,12196816 -JPM,2017-06-07,82.1196,82.3106,False,81.3269,81.5324,reg,13711071 JPM,2017-06-08,83.1374,83.9010,False,82.1000,82.1196,reg,17950964 JPM,2017-06-09,85.1045,85.1926,False,83.5680,83.6855,reg,19120172 JPM,2017-06-12,85.1241,85.8679,False,84.4488,85.4568,reg,16053405 @@ -249,3 +247,5 @@ JPM,2018-05-31,107.0100,108.1900,False,106.4200,107.9500,reg,19808203 JPM,2018-06-01,108.4000,108.9400,False,107.8000,108.3400,reg,13594185 JPM,2018-06-04,108.4500,109.2550,False,108.2700,108.9900,reg,9415437 JPM,2018-06-05,107.8400,108.3100,False,107.0700,108.2400,reg,10415231 +JPM,2018-06-06,110.3600,110.7400,False,108.4800,108.6600,reg,15453563 +JPM,2018-06-07,110.8000,111.5000,False,110.0250,111.1800,reg,13444427 diff --git a/company_library/JPT.csv b/company_library/JPT.csv new file mode 100644 index 00000000..ddf5f2c5 --- /dev/null +++ b/company_library/JPT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JPT,2017-06-08,23.6893,23.7739,False,23.5953,23.5953,reg,24171 +JPT,2017-06-09,23.7645,23.7645,False,23.6988,23.7551,reg,8187 +JPT,2017-06-12,23.7711,23.8398,False,23.6987,23.7617,reg,14545 +JPT,2017-06-13,23.7905,23.8661,False,23.7900,23.7999,reg,21566 +JPT,2017-06-14,23.7621,23.8661,False,23.7432,23.7432,reg,9844 +JPT,2017-06-15,24.0646,24.0646,False,23.7631,23.9984,reg,6600 +JPT,2017-06-16,23.8188,23.9134,False,23.7360,23.8173,reg,17903 +JPT,2017-06-19,23.7905,23.8599,False,23.7527,23.7905,reg,66546 +JPT,2017-06-20,23.8094,23.8188,False,23.7833,23.7833,reg,22779 +JPT,2017-06-21,23.8472,23.8567,False,23.7999,23.8188,reg,40349 +JPT,2017-06-22,23.8378,23.9606,False,23.8377,23.8660,reg,18366 +JPT,2017-06-23,23.8661,23.9039,False,23.7810,23.8188,reg,16106 +JPT,2017-06-26,23.8188,23.9134,False,23.7810,23.8483,reg,14982 +JPT,2017-06-27,23.8377,23.9795,False,23.7716,23.9009,reg,36376 +JPT,2017-06-28,23.8472,23.8661,False,23.7338,23.7432,reg,21616 +JPT,2017-06-29,23.7999,23.9323,False,23.7621,23.9039,reg,32517 +JPT,2017-06-30,23.9984,24.0457,False,23.7716,23.8338,reg,60846 +JPT,2017-07-05,23.8850,24.0930,False,23.8661,24.0930,reg,4213 +JPT,2017-07-06,23.9984,24.1875,False,23.7999,23.7999,reg,16656 +JPT,2017-07-07,23.9890,24.0930,False,23.9228,23.9228,reg,6144 +JPT,2017-07-10,24.1875,24.2442,False,24.0504,24.0930,reg,8615 +JPT,2017-07-11,24.0740,24.2442,False,24.0370,24.0457,reg,17753 +JPT,2017-07-12,24.3662,24.3662,False,24.1572,24.1572,reg,10262 +JPT,2017-07-13,24.3472,24.5561,False,24.2531,24.3662,reg,15211 +JPT,2017-07-14,24.0717,24.2427,False,24.0527,24.2427,reg,17602 +JPT,2017-07-17,24.0717,24.1192,False,24.0337,24.1192,reg,8124 +JPT,2017-07-18,24.0147,24.0717,False,23.9577,24.0717,reg,17273 +JPT,2017-07-19,24.0242,24.0337,False,23.9102,24.0337,reg,13926 +JPT,2017-07-20,23.9767,23.9883,False,23.9387,23.9767,reg,32289 +JPT,2017-07-21,23.9242,23.9957,False,23.8437,23.9957,reg,43938 +JPT,2017-07-24,23.9482,23.9605,False,23.9059,23.9482,reg,25762 +JPT,2017-07-25,23.9821,24.0147,False,23.9007,23.9007,reg,33127 +JPT,2017-07-26,24.0717,24.0717,False,23.9792,24.0051,reg,18719 +JPT,2017-07-27,23.8912,24.0906,False,23.8342,24.0812,reg,68872 +JPT,2017-07-28,23.9767,23.9957,False,23.8722,23.8722,reg,28682 +JPT,2017-07-31,23.9767,23.9957,False,23.9102,23.9767,reg,18379 +JPT,2017-08-01,24.0432,24.0527,False,23.9292,23.9577,reg,24941 +JPT,2017-08-02,24.0717,24.0717,False,23.9577,24.0052,reg,47448 +JPT,2017-08-03,24.0527,24.0717,False,24.0052,24.0576,reg,24022 +JPT,2017-08-04,24.0337,24.1002,False,23.9862,24.0622,reg,48971 +JPT,2017-08-07,24.0717,24.0717,False,23.9957,23.9957,reg,15115 +JPT,2017-08-08,24.0622,24.1002,False,24.0147,24.0706,reg,18404 +JPT,2017-08-09,24.0717,24.1610,False,23.9746,24.0147,reg,28275 +JPT,2017-08-10,24.0052,24.0717,False,23.9387,24.0337,reg,18250 +JPT,2017-08-11,24.0696,24.1555,False,24.0026,24.0410,reg,39838 +JPT,2017-08-14,24.0983,24.0983,False,24.0219,24.0505,reg,18942 +JPT,2017-08-15,24.1078,24.1078,False,24.0601,24.0983,reg,13173 +JPT,2017-08-16,24.1365,24.1460,False,24.0601,24.1078,reg,33055 +JPT,2017-08-17,24.0983,24.1365,False,24.0887,24.0887,reg,9076 +JPT,2017-08-18,24.1260,24.1365,False,24.0696,24.0983,reg,6405 +JPT,2017-08-21,24.1460,24.1548,False,24.0601,24.1147,reg,16232 +JPT,2017-08-22,24.1460,24.1556,False,24.1175,24.1556,reg,25655 +JPT,2017-08-23,24.1365,24.1556,False,24.0792,24.1460,reg,13230 +JPT,2017-08-24,24.0792,24.1281,False,24.0314,24.1079,reg,60468 +JPT,2017-08-25,24.0792,24.1174,False,24.0696,24.0887,reg,13473 +JPT,2017-08-28,24.0792,24.0792,False,24.0482,24.0601,reg,15297 +JPT,2017-08-29,24.0887,24.0887,False,24.0123,24.0219,reg,36824 +JPT,2017-08-30,24.0887,24.0983,False,24.0696,24.0885,reg,19683 +JPT,2017-08-31,24.0973,24.1078,False,24.0601,24.0602,reg,43230 +JPT,2017-09-01,24.0956,24.1078,False,24.0792,24.0983,reg,5176 +JPT,2017-09-05,24.0696,24.1069,False,24.0123,24.0696,reg,7689 +JPT,2017-09-06,24.0887,24.0983,False,24.0526,24.0887,reg,11387 +JPT,2017-09-07,24.0951,24.1078,False,24.0601,24.0602,reg,15240 +JPT,2017-09-08,24.0925,24.1078,False,24.0925,24.0983,reg,12841 +JPT,2017-09-11,24.0793,24.4133,False,24.0732,24.0824,reg,18006 +JPT,2017-09-12,24.0983,24.1842,False,24.0315,24.0887,reg,15522 +JPT,2017-09-13,24.1174,24.2701,False,24.1174,24.1460,reg,23305 +JPT,2017-09-14,24.1342,24.2299,False,24.1054,24.1351,reg,15018 +JPT,2017-09-15,24.1551,24.2013,False,24.1215,24.1342,reg,19017 +JPT,2017-09-18,24.1629,24.2205,False,24.1629,24.2205,reg,12825 +JPT,2017-09-19,24.1725,24.2397,False,24.1151,24.1438,reg,11244 +JPT,2017-09-20,24.2301,24.2301,False,24.1754,24.1821,reg,18680 +JPT,2017-09-21,24.2109,24.2301,False,24.1821,24.1831,reg,13084 +JPT,2017-09-22,24.1946,24.2396,False,24.1054,24.2205,reg,18339 +JPT,2017-09-25,24.1917,24.1917,False,24.1342,24.1342,reg,23827 +JPT,2017-09-26,24.1246,24.2102,False,24.1150,24.2102,reg,16912 +JPT,2017-09-27,24.1629,24.2013,False,24.0670,24.1477,reg,31240 +JPT,2017-09-28,24.1917,24.3261,False,24.0958,24.3261,reg,22901 +JPT,2017-09-29,24.4604,24.4604,False,24.1150,24.1917,reg,16673 +JPT,2017-10-02,24.2589,24.4604,False,24.2257,24.4604,reg,12960 +JPT,2017-10-03,24.3261,24.3549,False,24.1821,24.3357,reg,22995 +JPT,2017-10-04,24.2493,24.3025,False,24.1821,24.2109,reg,22358 +JPT,2017-10-05,24.3549,24.3549,False,24.2205,24.2301,reg,7079 +JPT,2017-10-06,24.3165,24.3165,False,24.2205,24.3164,reg,7658 +JPT,2017-10-09,24.3165,24.3165,False,24.1533,24.3165,reg,9283 +JPT,2017-10-10,24.3942,24.4220,False,24.2973,24.3165,reg,19347 +JPT,2017-10-11,24.4219,24.4220,False,24.2309,24.4124,reg,6403 +JPT,2017-10-12,24.5450,24.6791,False,24.4408,24.4727,reg,32200 +JPT,2017-10-13,24.8150,24.9115,False,24.4293,24.4968,reg,20275 +JPT,2017-10-16,24.3618,24.7794,False,24.3521,24.6898,reg,12051 +JPT,2017-10-17,24.3810,24.4389,False,24.3618,24.3618,reg,21167 +JPT,2017-10-18,24.6222,24.6896,False,24.4302,24.4582,reg,16023 +JPT,2017-10-19,24.7835,26.0013,False,24.5168,24.5521,reg,19224 +JPT,2017-10-20,25.0465,25.1237,False,24.6511,24.6511,reg,13864 +JPT,2017-10-23,24.8440,25.0465,False,24.8440,25.0353,reg,7315 +JPT,2017-10-24,24.8358,24.9259,False,24.8009,24.8440,reg,11311 +JPT,2017-10-25,24.5450,25.0562,False,24.5450,25.0562,reg,24893 +JPT,2017-10-26,24.6029,24.7379,False,24.5932,24.6512,reg,8134 +JPT,2017-10-27,25.1518,26.1741,False,24.4968,24.7846,reg,15117 +JPT,2017-10-30,24.6222,25.2105,False,24.6222,25.2105,reg,14786 +JPT,2017-10-31,24.5257,24.6897,False,24.4196,24.6029,reg,21416 +JPT,2017-11-01,24.5836,24.6414,False,24.5546,24.6414,reg,2381 +JPT,2017-11-02,24.6993,24.9790,False,24.6993,24.9790,reg,7530 +JPT,2017-11-03,24.6125,24.7186,False,24.6125,24.7186,reg,5722 +JPT,2017-11-06,24.6511,24.6945,False,24.6029,24.6945,reg,5126 +JPT,2017-11-07,24.4486,24.6889,False,24.4293,24.5932,reg,14091 +JPT,2017-11-08,24.4356,24.5426,False,24.4286,24.5406,reg,10825 +JPT,2017-11-09,24.4871,24.4968,False,24.4200,24.4678,reg,4312 +JPT,2017-11-10,24.4646,24.4655,False,24.4003,24.4206,reg,11467 +JPT,2017-11-13,24.4582,24.4722,False,24.3522,24.4722,reg,11690 +JPT,2017-11-14,24.2328,24.5582,False,24.2231,24.3492,reg,17289 +JPT,2017-11-15,24.2135,24.2767,False,24.1553,24.1553,reg,5919 +JPT,2017-11-16,24.3112,24.3778,False,24.2063,24.2425,reg,23799 +JPT,2017-11-17,24.6593,24.6593,False,24.3782,24.3782,reg,12882 +JPT,2017-11-20,24.2425,24.6593,False,24.2425,24.6593,reg,28952 +JPT,2017-11-21,24.2619,24.3104,False,24.2425,24.3007,reg,18910 +JPT,2017-11-22,24.3588,24.3676,False,24.2716,24.2716,reg,9216 +JPT,2017-11-27,24.3589,24.3976,False,24.3395,24.3976,reg,12241 +JPT,2017-11-28,24.4655,24.7175,False,24.4170,24.7175,reg,31411 +JPT,2017-11-29,24.3783,24.4946,False,24.3782,24.4752,reg,13206 +JPT,2017-11-30,24.3104,24.3781,False,24.2532,24.2813,reg,14756 +JPT,2017-12-01,24.9017,24.9211,False,24.3685,24.3685,reg,16804 +JPT,2017-12-04,24.4946,24.8319,False,24.4849,24.8144,reg,16127 +JPT,2017-12-05,24.7175,24.9582,False,24.5430,24.5430,reg,9732 +JPT,2017-12-06,24.6787,24.8629,False,24.6206,24.7273,reg,21481 +JPT,2017-12-07,24.7660,24.8531,False,24.6682,24.7521,reg,13591 +JPT,2017-12-08,24.9598,25.1924,False,24.6952,24.7175,reg,8820 +JPT,2017-12-11,24.8217,24.9900,False,24.7757,24.8629,reg,21498 +JPT,2017-12-12,24.6303,24.9114,False,24.5721,24.8629,reg,13812 +JPT,2017-12-13,24.4364,24.6593,False,24.3007,24.6593,reg,26699 +JPT,2017-12-14,24.4729,24.5314,False,24.4729,24.4924,reg,5147 +JPT,2017-12-15,24.5606,24.5606,False,24.4632,24.4924,reg,14201 +JPT,2017-12-18,24.5411,24.6083,False,24.4242,24.5801,reg,16398 +JPT,2017-12-19,24.4534,24.6166,False,24.3658,24.5119,reg,28455 +JPT,2017-12-20,24.6873,24.6873,False,24.4534,24.5119,reg,13126 +JPT,2017-12-21,24.6822,24.7457,False,24.6382,24.6382,reg,4467 +JPT,2017-12-22,24.8043,24.8747,False,24.6329,24.6483,reg,11798 +JPT,2017-12-26,25.1257,25.1354,False,24.6873,24.7457,reg,8336 +JPT,2017-12-27,24.8139,25.1062,False,24.8139,24.9113,reg,13687 +JPT,2017-12-28,24.4729,25.0185,False,24.4729,25.0185,reg,22685 +JPT,2017-12-29,24.4729,24.5505,False,24.4729,24.5022,reg,23532 +JPT,2018-01-02,24.4846,24.5118,False,24.4341,24.4534,reg,18397 +JPT,2018-01-03,24.5411,24.6069,False,24.4826,24.4827,reg,5872 +JPT,2018-01-04,24.5329,24.7555,False,24.4534,24.7555,reg,14000 +JPT,2018-01-05,24.5022,24.6166,False,24.4729,24.6062,reg,8223 +JPT,2018-01-08,24.4340,24.6775,False,24.3950,24.5898,reg,39779 +JPT,2018-01-09,24.4435,24.4632,False,24.4340,24.4437,reg,11141 +JPT,2018-01-10,24.4047,24.4340,False,24.3560,24.4047,reg,6987 +JPT,2018-01-11,24.1869,24.4806,False,24.1869,24.4806,reg,28995 +JPT,2018-01-12,24.1183,24.3337,False,24.1183,24.2652,reg,25430 +JPT,2018-01-16,23.9420,24.1673,False,23.9323,24.1379,reg,29447 +JPT,2018-01-17,24.0169,24.0393,False,23.9616,23.9679,reg,21600 +JPT,2018-01-18,23.8343,23.9910,False,23.8147,23.9910,reg,18834 +JPT,2018-01-19,23.7658,23.8538,False,23.6581,23.8538,reg,20114 +JPT,2018-01-22,23.6777,23.7462,False,23.6091,23.6972,reg,27311 +JPT,2018-01-23,23.7462,23.7854,False,23.6385,23.7854,reg,23872 +JPT,2018-01-24,23.6777,23.7462,False,23.6385,23.7462,reg,28413 +JPT,2018-01-25,23.6972,23.7168,False,23.6336,23.7168,reg,14923 +JPT,2018-01-26,23.5601,23.6825,False,23.5210,23.6483,reg,21696 +JPT,2018-01-29,23.2664,23.4916,False,23.2566,23.4916,reg,25697 +JPT,2018-01-30,23.0412,23.2762,False,23.0412,23.2076,reg,26870 +JPT,2018-01-31,23.0901,23.3251,False,23.0510,23.3056,reg,24987 +JPT,2018-02-01,23.0412,23.1215,False,22.8649,22.8649,reg,48280 +JPT,2018-02-02,23.2272,23.3545,False,22.9149,23.0314,reg,35699 +JPT,2018-02-05,23.1489,23.4915,False,23.1489,23.2370,reg,13776 +JPT,2018-02-06,23.5159,23.7364,False,23.0412,23.3643,reg,32900 +JPT,2018-02-07,23.6145,23.7055,False,23.5024,23.6679,reg,21375 +JPT,2018-02-08,23.1195,23.7756,False,23.1195,23.7658,reg,23722 +JPT,2018-02-09,23.3349,23.3545,False,23.1391,23.1391,reg,8500 +JPT,2018-02-12,23.3447,23.3945,False,23.1587,23.3056,reg,27600 +JPT,2018-02-13,23.3620,23.4035,False,23.2566,23.3882,reg,8358 +JPT,2018-02-14,23.3028,23.5292,False,23.2831,23.3815,reg,18716 +JPT,2018-02-15,23.1945,23.2831,False,23.0370,23.2831,reg,25926 +JPT,2018-02-16,23.3031,23.3308,False,23.1846,23.1846,reg,25688 +JPT,2018-02-20,23.4012,23.4405,False,23.2635,23.4209,reg,17659 +JPT,2018-02-21,23.2536,23.6177,False,23.2142,23.3652,reg,30823 +JPT,2018-02-22,23.2339,23.3225,False,23.2240,23.2339,reg,16500 +JPT,2018-02-23,23.1945,23.2831,False,23.1256,23.2339,reg,35430 +JPT,2018-02-26,23.8246,23.8443,False,23.2142,23.2142,reg,61399 +JPT,2018-02-27,23.5884,23.8738,False,23.5639,23.8738,reg,40507 +JPT,2018-02-28,23.7852,23.7852,False,23.6138,23.6277,reg,15593 +JPT,2018-03-01,23.8738,23.9329,False,23.7261,23.8246,reg,22966 +JPT,2018-03-02,23.8836,24.0215,False,23.8023,24.0215,reg,13625 +JPT,2018-03-05,23.8246,24.0707,False,23.7753,23.7852,reg,32966 +JPT,2018-03-06,24.0805,24.1101,False,23.8738,24.0215,reg,22963 +JPT,2018-03-07,24.0510,24.1002,False,24.0510,24.0707,reg,11070 +JPT,2018-03-08,24.0215,24.0896,False,24.0018,24.0707,reg,16407 +JPT,2018-03-09,24.3463,24.6023,False,24.0707,24.0707,reg,32107 +JPT,2018-03-12,24.4300,24.4873,False,24.3670,24.4054,reg,14585 +JPT,2018-03-13,24.3759,24.4645,False,24.3759,24.4349,reg,25168 +JPT,2018-03-14,24.1854,24.6406,False,24.1854,24.3437,reg,21754 +JPT,2018-03-15,24.6213,24.7198,False,24.5416,24.6703,reg,23535 +JPT,2018-03-16,24.5169,24.7099,False,24.4427,24.7099,reg,18304 +JPT,2018-03-19,24.6307,24.6406,False,24.3437,24.4328,reg,21664 +JPT,2018-03-20,24.5417,24.6307,False,24.5417,24.6307,reg,18414 +JPT,2018-03-21,24.5664,24.5664,False,24.2448,24.5416,reg,14104 +JPT,2018-03-22,24.2942,24.7099,False,24.2942,24.6306,reg,13635 +JPT,2018-03-23,24.3931,24.3931,False,24.1953,24.2942,reg,15986 +JPT,2018-03-26,24.0073,24.5218,False,23.9182,24.5218,reg,30923 +JPT,2018-03-27,23.8786,24.0628,False,23.8786,24.0369,reg,26731 +JPT,2018-03-28,23.8885,23.9479,False,23.8291,23.9479,reg,12688 +JPT,2018-03-29,24.2349,24.4922,False,23.9911,24.0666,reg,30176 +JPT,2018-04-02,24.1854,24.5416,False,24.1458,24.3932,reg,24539 +JPT,2018-04-03,24.2423,24.2448,False,23.9958,24.2448,reg,23965 +JPT,2018-04-04,24.4922,24.5218,False,24.3120,24.3437,reg,16385 +JPT,2018-04-05,24.4041,24.7198,False,24.4031,24.4921,reg,15969 +JPT,2018-04-06,24.1854,24.7099,False,24.1458,24.3932,reg,23257 +JPT,2018-04-09,24.1953,24.6802,False,24.0617,24.1557,reg,21258 +JPT,2018-04-10,24.3338,24.3338,False,24.1953,24.1953,reg,19366 +JPT,2018-04-11,24.7099,24.7494,False,24.1953,24.1953,reg,26304 +JPT,2018-04-12,24.4631,24.7671,False,24.4631,24.6775,reg,26174 +JPT,2018-04-13,24.3692,24.4587,False,24.3195,24.4587,reg,9778 +JPT,2018-04-16,24.3207,24.3592,False,24.2299,24.3592,reg,6794 +JPT,2018-04-17,24.2662,24.3493,False,24.2051,24.3493,reg,9630 +JPT,2018-04-18,24.2697,24.3692,False,24.1803,24.3692,reg,26843 +JPT,2018-04-19,24.4189,24.4289,False,24.2300,24.2662,reg,10674 +JPT,2018-04-20,24.2299,24.3592,False,24.2299,24.3195,reg,6638 +JPT,2018-04-23,24.2912,24.4885,False,24.1703,24.1703,reg,7638 +JPT,2018-04-24,24.2498,24.5094,False,24.2414,24.3691,reg,22587 +JPT,2018-04-25,23.6928,24.2413,False,23.6928,24.1802,reg,30585 +JPT,2018-04-26,23.7724,23.9803,False,23.7475,23.8619,reg,9520 +JPT,2018-04-27,23.8719,23.8719,False,23.7127,23.7127,reg,7620 +JPT,2018-04-30,23.9713,23.9713,False,23.8430,23.8430,reg,27750 +JPT,2018-05-01,23.9912,24.1205,False,23.9216,24.1205,reg,12795 +JPT,2018-05-02,23.9384,24.0111,False,23.8719,23.9216,reg,14611 +JPT,2018-05-03,23.9315,24.1006,False,23.7326,24.1006,reg,9827 +JPT,2018-05-04,23.9025,24.0211,False,23.9025,24.0211,reg,7141 +JPT,2018-05-07,23.9713,24.1902,False,23.7923,24.1902,reg,12842 +JPT,2018-05-08,23.8719,24.2498,False,23.8719,24.0211,reg,19818 +JPT,2018-05-09,23.9900,24.0807,False,23.8729,24.0211,reg,7513 +JPT,2018-05-10,23.8122,23.9315,False,23.7774,23.8719,reg,10344 +JPT,2018-05-11,23.7525,23.8619,False,23.6232,23.8619,reg,18940 +JPT,2018-05-14,23.8400,23.9000,False,23.7700,23.8000,reg,10485 +JPT,2018-05-15,23.6500,23.8000,False,23.6000,23.8000,reg,18788 +JPT,2018-05-16,23.6400,23.8300,False,23.6000,23.8300,reg,15398 +JPT,2018-05-17,23.6800,23.7300,False,23.5600,23.6300,reg,17283 +JPT,2018-05-18,23.7800,23.8175,False,23.7500,23.8100,reg,5794 +JPT,2018-05-21,23.7650,23.7896,False,23.6100,23.7700,reg,6884 +JPT,2018-05-22,23.7000,23.8400,False,23.6900,23.7000,reg,20885 +JPT,2018-05-23,23.7400,23.7800,False,23.6700,23.6700,reg,5632 +JPT,2018-05-24,23.7320,23.9700,False,23.6500,23.8000,reg,21161 +JPT,2018-05-25,23.8600,23.8600,False,23.6700,23.7000,reg,15567 +JPT,2018-05-29,23.7100,23.9500,False,23.6800,23.9300,reg,14566 +JPT,2018-05-30,23.7575,23.8500,False,23.7241,23.8000,reg,10574 +JPT,2018-05-31,23.9600,23.9799,False,23.8150,23.8400,reg,16571 +JPT,2018-06-01,23.8500,24.0000,False,23.8001,24.0000,reg,11514 +JPT,2018-06-04,23.8798,23.8900,False,23.7100,23.8900,reg,19092 +JPT,2018-06-05,23.8500,23.9800,False,23.8500,23.8974,reg,20471 +JPT,2018-06-06,23.9600,23.9700,False,23.8600,23.9000,reg,15497 +JPT,2018-06-07,23.8900,23.9900,False,23.8500,23.9900,reg,12628 diff --git a/company_library/JRJC.csv b/company_library/JRJC.csv index bc8277e0..d2ccc625 100644 --- a/company_library/JRJC.csv +++ b/company_library/JRJC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRJC,2017-06-06,2.2000,2.2200,False,2.1300,2.1600,reg,80413 -JRJC,2017-06-07,2.0800,2.2000,False,2.0500,2.1700,reg,57009 -JRJC,2017-06-08,2.1100,2.1700,False,2.0700,2.1000,reg,34638 JRJC,2017-06-09,2.0500,2.1700,False,2.0200,2.1200,reg,90027 JRJC,2017-06-12,2.0400,2.1000,False,2.0200,2.0500,reg,31073 JRJC,2017-06-13,2.0600,2.0900,False,2.0100,2.0300,reg,23183 @@ -249,3 +246,6 @@ JRJC,2018-05-31,1.9300,2.0300,False,1.8600,2.0100,reg,25512 JRJC,2018-06-01,2.0200,2.1600,False,1.9600,1.9600,reg,51524 JRJC,2018-06-04,2.0400,2.1249,False,2.0400,2.1229,reg,11092 JRJC,2018-06-05,2.0100,2.1400,False,1.9300,2.1400,reg,62741 +JRJC,2018-06-06,2.0100,2.0400,False,1.9700,2.0165,reg,19130 +JRJC,2018-06-07,2.0200,2.0300,False,1.9698,2.0000,reg,12692 +JRJC,2018-06-08,2.0700,2.0791,False,2.0010,2.0100,reg,14755 diff --git a/company_library/JRSH.csv b/company_library/JRSH.csv index 9f322af4..0ae6b9e2 100644 --- a/company_library/JRSH.csv +++ b/company_library/JRSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRSH,2017-06-06,7.8500,7.8500,True,7.8500,7.8500,reg,0 -JRSH,2017-06-07,7.8500,7.8500,True,7.8500,7.8500,reg,0 -JRSH,2017-06-08,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-09,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-12,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-13,7.8500,7.8500,True,7.8500,7.8500,reg,0 @@ -249,3 +246,6 @@ JRSH,2018-05-31,7.6200,8.1900,False,7.6000,7.7000,reg,26236 JRSH,2018-06-01,7.6500,8.0000,False,7.1500,7.6500,reg,47937 JRSH,2018-06-04,7.5800,7.9300,False,7.5500,7.6000,reg,8313 JRSH,2018-06-05,7.7100,8.0490,False,7.5500,7.5500,reg,13341 +JRSH,2018-06-06,7.9700,7.9700,False,7.8000,7.9500,reg,820 +JRSH,2018-06-07,7.7600,8.2300,False,7.6000,7.8500,reg,18490 +JRSH,2018-06-08,7.7600,8.0000,False,7.7600,7.9250,reg,635 diff --git a/company_library/JRVR.csv b/company_library/JRVR.csv index 1926e195..c1710b0b 100644 --- a/company_library/JRVR.csv +++ b/company_library/JRVR.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRVR,2017-06-06,37.7845,38.0525,False,37.5693,37.7750,reg,314106 -JRVR,2017-06-07,37.8802,38.0903,False,37.6602,37.7271,reg,231595 -JRVR,2017-06-08,37.6296,38.4683,False,37.2535,37.7163,reg,275965 -JRVR,2017-06-09,37.7549,38.3912,False,37.6296,37.6296,reg,375498 -JRVR,2017-06-12,38.3141,38.3237,False,37.6681,37.7356,reg,132206 -JRVR,2017-06-13,38.4009,38.5165,False,38.0297,38.3141,reg,125630 -JRVR,2017-06-14,38.3623,38.4201,False,38.0731,38.4105,reg,94644 -JRVR,2017-06-15,37.8513,38.4876,False,37.2343,37.9863,reg,113650 -JRVR,2017-06-16,38.7287,38.8733,False,37.5524,37.6488,reg,364108 -JRVR,2017-06-19,38.5165,38.9890,False,38.3334,38.8636,reg,201087 -JRVR,2017-06-20,38.4298,38.9359,False,38.2177,38.5069,reg,104998 -JRVR,2017-06-21,37.7645,38.6033,False,37.6874,38.4876,reg,117675 -JRVR,2017-06-22,37.6778,38.1405,False,37.4657,37.7935,reg,104357 -JRVR,2017-06-23,38.3237,38.3334,False,37.4464,37.6874,reg,611754 -JRVR,2017-06-26,38.1213,38.5937,False,37.9188,38.3816,reg,121419 -JRVR,2017-06-27,38.6033,38.6708,False,36.9547,38.1116,reg,152793 -JRVR,2017-06-28,38.4683,39.2107,False,38.4105,38.7094,reg,151958 -JRVR,2017-06-29,38.4973,38.6997,False,38.2466,38.6708,reg,178194 -JRVR,2017-06-30,38.3044,38.7094,False,37.8224,38.7094,reg,131941 -JRVR,2017-07-05,38.1309,38.4394,False,37.8568,38.2466,reg,150265 -JRVR,2017-07-06,38.1405,38.3237,False,37.7356,38.0441,reg,188757 -JRVR,2017-07-07,38.6515,38.6997,False,38.0538,38.1695,reg,157425 -JRVR,2017-07-10,38.6130,38.9311,False,38.3093,38.4973,reg,193986 -JRVR,2017-07-11,38.6130,38.6515,False,38.2659,38.5937,reg,124051 -JRVR,2017-07-12,37.9381,38.6612,False,37.8802,38.4587,reg,256637 -JRVR,2017-07-13,38.0634,38.2466,False,37.8031,37.9381,reg,160276 -JRVR,2017-07-14,37.6103,37.9863,False,37.5621,37.9381,reg,103374 -JRVR,2017-07-17,37.6296,37.8224,False,37.0170,37.5910,reg,92934 -JRVR,2017-07-18,37.7645,38.2659,False,37.4608,37.7067,reg,95618 -JRVR,2017-07-19,37.9766,38.0634,False,37.7742,37.7742,reg,103778 -JRVR,2017-07-20,38.2177,38.3719,False,37.8224,37.8224,reg,119516 -JRVR,2017-07-21,38.3430,38.4491,False,37.9863,38.4491,reg,144987 -JRVR,2017-07-24,38.3430,38.5069,False,38.0345,38.3430,reg,97276 -JRVR,2017-07-25,39.1239,39.1432,False,37.1795,38.4491,reg,190822 -JRVR,2017-07-26,38.4105,39.1818,False,38.3719,39.1432,reg,90679 -JRVR,2017-07-27,38.0056,38.4394,False,37.9381,38.4394,reg,79299 -JRVR,2017-07-28,38.4683,38.5165,False,37.9718,37.9959,reg,62835 -JRVR,2017-07-31,38.7190,38.7769,False,38.2370,38.4587,reg,116361 -JRVR,2017-08-01,38.9022,38.9986,False,38.4255,38.9986,reg,122633 -JRVR,2017-08-02,38.4780,39.4325,False,37.7694,38.5744,reg,192547 -JRVR,2017-08-03,38.5648,38.7576,False,38.3623,38.4973,reg,92319 -JRVR,2017-08-04,38.6322,38.7576,False,38.2562,38.6322,reg,54992 -JRVR,2017-08-07,38.4876,38.7479,False,38.2466,38.4973,reg,88379 -JRVR,2017-08-08,38.4201,38.7672,False,38.2755,38.4876,reg,102696 -JRVR,2017-08-09,38.7961,38.9793,False,38.1020,38.2273,reg,147580 -JRVR,2017-08-10,38.6997,38.9311,False,38.3526,38.5358,reg,195074 -JRVR,2017-08-11,38.7576,39.1529,False,38.3960,38.7287,reg,105973 -JRVR,2017-08-14,38.6708,39.1529,False,38.4683,38.8058,reg,147570 -JRVR,2017-08-15,38.8347,39.0468,False,38.5021,38.7190,reg,171956 -JRVR,2017-08-16,39.1336,39.5192,False,38.6419,38.7865,reg,99932 -JRVR,2017-08-17,38.9504,39.1143,False,38.7190,38.9793,reg,171226 -JRVR,2017-08-18,38.8154,39.0082,False,38.6612,38.7576,reg,145843 -JRVR,2017-08-21,38.5262,38.7817,False,38.4671,38.6997,reg,54951 -JRVR,2017-08-22,38.3816,38.7383,False,38.3430,38.5744,reg,51727 -JRVR,2017-08-23,38.0056,38.4876,False,38.0056,38.3044,reg,69508 -JRVR,2017-08-24,37.8127,38.2071,False,37.7935,37.9959,reg,103853 -JRVR,2017-08-25,38.2080,38.2370,False,37.7356,37.8899,reg,101704 -JRVR,2017-08-28,37.7356,38.2466,False,37.6585,38.1887,reg,86158 -JRVR,2017-08-29,37.6874,37.8320,False,37.3548,37.4849,reg,76920 -JRVR,2017-08-30,38.1116,38.1405,False,37.6778,37.6778,reg,101105 -JRVR,2017-08-31,38.4491,38.4587,False,37.9959,38.0056,reg,148598 -JRVR,2017-09-01,38.6804,38.7383,False,38.3526,38.3623,reg,117837 -JRVR,2017-09-05,36.2123,38.6226,False,35.9423,38.6226,reg,337936 -JRVR,2017-09-06,37.4657,37.8513,False,35.9713,36.0966,reg,341423 -JRVR,2017-09-07,36.4726,37.3210,False,36.1159,37.3210,reg,253705 -JRVR,2017-09-08,38.1344,38.3191,False,36.3851,36.4726,reg,294566 -JRVR,2017-09-11,39.0674,39.4950,False,38.3482,38.3482,reg,177132 -JRVR,2017-09-12,39.2909,39.3395,False,38.6301,39.0868,reg,175628 -JRVR,2017-09-13,39.7865,39.9323,False,38.9216,39.2423,reg,192790 -JRVR,2017-09-14,39.1451,39.8254,False,38.7175,39.7671,reg,112860 -JRVR,2017-09-15,39.2229,39.3128,False,38.1053,39.2229,reg,544191 -JRVR,2017-09-18,38.6106,39.5533,False,38.5620,39.1549,reg,83708 -JRVR,2017-09-19,38.5912,38.9605,False,38.5232,38.6203,reg,116907 -JRVR,2017-09-20,38.9216,39.1597,False,38.3774,38.5912,reg,204094 -JRVR,2017-09-21,39.1257,39.3589,False,38.8827,38.9022,reg,226916 -JRVR,2017-09-22,39.5339,39.5825,False,38.9799,38.9799,reg,62479 -JRVR,2017-09-25,39.9809,40.1170,False,39.2326,39.3881,reg,78277 -JRVR,2017-09-26,39.5339,39.9420,False,39.5047,39.9129,reg,98237 -JRVR,2017-09-27,40.5446,40.6612,False,39.0784,39.6505,reg,170061 -JRVR,2017-09-28,40.8070,40.8167,False,39.9517,40.5057,reg,76269 -JRVR,2017-09-29,40.3113,40.9916,False,39.3152,40.7001,reg,149554 -JRVR,2017-10-02,40.6612,40.8458,False,40.0878,40.4474,reg,135194 -JRVR,2017-10-03,40.4377,40.6515,False,40.0198,40.6515,reg,131284 -JRVR,2017-10-04,40.1461,40.6515,False,40.0586,40.5057,reg,116388 -JRVR,2017-10-05,40.0684,40.3113,False,39.9517,40.2725,reg,89856 -JRVR,2017-10-06,39.9226,40.4474,False,39.5825,40.0586,reg,112382 -JRVR,2017-10-09,39.8643,40.2822,False,39.3492,39.3492,reg,89509 -JRVR,2017-10-10,40.0392,40.2530,False,39.8157,39.8157,reg,84225 -JRVR,2017-10-11,40.4960,40.6417,False,39.8448,40.0489,reg,96281 -JRVR,2017-10-12,40.5543,40.6745,False,40.4377,40.4863,reg,49682 -JRVR,2017-10-13,40.8458,40.9624,False,40.6223,40.6903,reg,77509 -JRVR,2017-10-16,40.7681,41.2491,False,40.2433,40.8361,reg,48145 -JRVR,2017-10-17,41.1665,41.4060,False,40.9333,41.0791,reg,82658 -JRVR,2017-10-18,41.4581,41.5553,False,40.9722,41.1762,reg,81059 -JRVR,2017-10-19,41.7496,41.7496,False,41.3512,41.4289,reg,93350 -JRVR,2017-10-20,42.0898,43.0907,False,41.9829,42.0412,reg,97653 -JRVR,2017-10-23,41.6136,42.1627,False,41.4775,42.0606,reg,48259 -JRVR,2017-10-24,41.4192,41.8760,False,41.3026,41.6816,reg,58895 -JRVR,2017-10-25,41.6039,41.8177,False,40.7438,41.3803,reg,81315 -JRVR,2017-10-26,41.7788,41.9634,False,41.4386,41.8274,reg,129181 -JRVR,2017-10-27,41.4970,41.6427,False,41.3317,41.6427,reg,65348 -JRVR,2017-10-30,40.9333,41.4289,False,40.7681,41.3026,reg,60015 -JRVR,2017-10-31,41.1277,41.4192,False,40.5761,40.9430,reg,110920 -JRVR,2017-11-01,40.8167,42.2550,False,40.7341,41.3901,reg,60636 -JRVR,2017-11-02,40.0295,41.1325,False,39.6505,40.8070,reg,154469 -JRVR,2017-11-03,40.0295,40.3891,False,39.6862,39.9517,reg,73927 -JRVR,2017-11-06,40.3308,41.0256,False,39.6796,40.0392,reg,79153 -JRVR,2017-11-07,40.0684,40.6903,False,39.5144,40.3210,reg,74482 -JRVR,2017-11-08,40.5348,40.6320,False,39.8740,40.0198,reg,128528 -JRVR,2017-11-09,37.8235,38.0965,False,37.4639,37.4930,reg,2071711 -JRVR,2017-11-10,37.9012,38.2608,False,37.6680,37.7263,reg,454813 -JRVR,2017-11-13,37.4056,37.9984,False,37.2306,37.8915,reg,272773 -JRVR,2017-11-14,37.1626,37.6096,False,36.9877,37.3181,reg,204656 -JRVR,2017-11-15,36.6864,37.1237,False,36.2297,36.8516,reg,438834 -JRVR,2017-11-16,37.0751,37.1335,False,36.1908,36.6961,reg,533712 -JRVR,2017-11-17,37.2306,37.3570,False,36.9294,36.9294,reg,296564 -JRVR,2017-11-20,37.7846,37.8818,False,37.1286,37.2987,reg,188395 -JRVR,2017-11-21,38.0470,38.3094,False,37.7311,37.8915,reg,365442 -JRVR,2017-11-22,37.9401,38.3871,False,37.7554,37.9789,reg,326682 -JRVR,2017-11-27,37.8332,38.3191,False,37.5902,37.5902,reg,181569 -JRVR,2017-11-28,38.1247,38.2705,False,37.6096,37.6096,reg,334935 -JRVR,2017-11-29,39.4270,40.2725,False,38.1830,38.2219,reg,360781 -JRVR,2017-11-30,39.3395,39.6505,False,38.2705,39.6505,reg,240914 -JRVR,2017-12-01,39.4367,39.6019,False,38.4446,39.4075,reg,153487 -JRVR,2017-12-04,39.2326,40.1656,False,39.2229,39.7768,reg,204730 -JRVR,2017-12-05,39.0188,39.5727,False,38.5523,39.3978,reg,179803 -JRVR,2017-12-06,38.9411,39.2715,False,38.9216,39.0577,reg,139961 -JRVR,2017-12-07,38.4649,38.9896,False,38.3288,38.7953,reg,154679 -JRVR,2017-12-08,38.2996,38.7661,False,38.2025,38.6592,reg,87813 -JRVR,2017-12-11,38.7272,38.7661,False,38.0664,38.3580,reg,168232 -JRVR,2017-12-12,39.0771,39.1840,False,38.5329,38.7467,reg,177386 -JRVR,2017-12-13,39.3687,39.4464,False,38.7807,39.0965,reg,379132 -JRVR,2017-12-14,39.3092,39.5967,False,38.9423,39.4182,reg,447955 -JRVR,2017-12-15,40.1320,40.2411,False,38.7044,39.3290,reg,481356 -JRVR,2017-12-18,39.3389,40.8260,False,39.0514,40.1419,reg,238173 -JRVR,2017-12-19,39.3290,39.6462,False,38.9919,39.4083,reg,182258 -JRVR,2017-12-20,39.0811,39.5768,False,38.8928,39.5174,reg,151706 -JRVR,2017-12-21,38.9027,39.3092,False,38.6548,39.0811,reg,146942 -JRVR,2017-12-22,38.9027,39.0217,False,38.6649,39.0217,reg,121732 -JRVR,2017-12-26,38.8135,39.2299,False,38.7936,38.9027,reg,88249 -JRVR,2017-12-27,39.4579,39.4876,False,38.7143,38.7540,reg,171073 -JRVR,2017-12-28,39.5174,39.8148,False,39.3885,39.5273,reg,122063 -JRVR,2017-12-29,39.6661,39.7751,False,39.3885,39.6066,reg,113136 -JRVR,2018-01-02,39.1803,39.7355,False,38.8878,39.6859,reg,210432 -JRVR,2018-01-03,39.5471,39.6066,False,38.9919,39.1109,reg,153959 -JRVR,2018-01-04,37.6833,38.9225,False,37.4850,38.8036,reg,512305 -JRVR,2018-01-05,37.5544,38.0798,False,37.4255,37.6833,reg,305642 -JRVR,2018-01-08,36.2953,37.5346,False,36.2358,37.4255,reg,269002 -JRVR,2018-01-09,35.3237,36.4936,False,35.2940,36.3449,reg,283396 -JRVR,2018-01-10,35.5121,35.6608,False,35.2147,35.3931,reg,225093 -JRVR,2018-01-11,35.6608,35.7798,False,35.3832,35.6112,reg,332947 -JRVR,2018-01-12,35.8194,36.0177,False,35.4427,35.6608,reg,179295 -JRVR,2018-01-16,35.2642,35.9830,False,35.2035,35.8789,reg,206581 -JRVR,2018-01-17,35.2147,35.5617,False,35.1056,35.3138,reg,311481 -JRVR,2018-01-18,35.2444,35.4625,False,35.0759,35.2048,reg,265561 -JRVR,2018-01-19,35.2940,35.4625,False,35.1651,35.2444,reg,286901 -JRVR,2018-01-22,36.8009,36.9100,False,35.4229,35.4328,reg,367361 -JRVR,2018-01-23,36.6522,37.4949,False,36.4044,36.7613,reg,305562 -JRVR,2018-01-24,36.4638,36.7315,False,36.3439,36.7315,reg,142721 -JRVR,2018-01-25,37.1578,37.5742,False,36.4837,36.5531,reg,83796 -JRVR,2018-01-26,37.1083,37.1876,False,36.4242,37.1876,reg,195507 -JRVR,2018-01-29,37.5544,37.6535,False,36.8901,36.9893,reg,112869 -JRVR,2018-01-30,37.6337,38.0798,False,37.3412,37.4453,reg,142799 -JRVR,2018-01-31,37.6734,37.7824,False,37.2371,37.6833,reg,164990 -JRVR,2018-02-01,37.5246,37.7328,False,36.9595,37.6535,reg,119381 -JRVR,2018-02-02,37.5048,38.1195,False,37.3660,37.3858,reg,105246 -JRVR,2018-02-05,36.4837,37.6139,False,36.4837,37.2867,reg,126771 -JRVR,2018-02-06,36.6621,36.8406,False,35.6113,36.2755,reg,235600 -JRVR,2018-02-07,39.7454,40.1816,False,38.9919,39.0514,reg,1674793 -JRVR,2018-02-08,39.1803,39.9338,False,39.1803,39.5074,reg,786817 -JRVR,2018-02-09,37.8716,39.5074,False,37.8320,39.1704,reg,4212466 -JRVR,2018-02-12,37.8915,38.3376,False,37.3264,37.7923,reg,673837 -JRVR,2018-02-13,38.1294,38.3673,False,37.5346,37.7229,reg,282010 -JRVR,2018-02-14,38.5160,38.7143,False,37.9410,37.9410,reg,262624 -JRVR,2018-02-15,38.5458,38.7242,False,38.1443,38.5359,reg,218435 -JRVR,2018-02-16,39.5372,39.7256,False,38.4070,38.4169,reg,322240 -JRVR,2018-02-20,38.7738,39.4381,False,38.3277,39.4381,reg,291004 -JRVR,2018-02-21,39.3687,39.6066,False,38.7441,38.7441,reg,236812 -JRVR,2018-02-22,38.2087,39.5074,False,38.0699,39.1109,reg,415064 -JRVR,2018-02-23,34.1539,37.0289,False,33.1129,37.0289,reg,1698206 -JRVR,2018-02-26,33.6334,34.0845,False,33.2418,34.0151,reg,794571 -JRVR,2018-02-27,33.1526,33.7920,False,33.0038,33.5392,reg,443077 -JRVR,2018-02-28,32.4288,33.6780,False,32.4090,33.1526,reg,547696 -JRVR,2018-03-01,32.1017,32.6767,False,31.8935,32.5379,reg,414267 -JRVR,2018-03-02,32.3495,32.8056,False,32.1562,32.2305,reg,212017 -JRVR,2018-03-05,33.2219,33.3905,False,32.3594,32.3594,reg,282827 -JRVR,2018-03-06,33.0138,33.4698,False,32.7560,33.1724,reg,257523 -JRVR,2018-03-07,34.0547,34.0646,False,32.8650,32.8650,reg,308553 -JRVR,2018-03-08,34.6000,34.6099,False,34.0448,34.0448,reg,400772 -JRVR,2018-03-09,34.7600,34.9700,False,34.1600,34.8300,reg,300364 -JRVR,2018-03-12,35.1900,35.4700,False,34.6200,34.7400,reg,201831 -JRVR,2018-03-13,34.8000,35.7900,False,34.5300,35.2400,reg,223527 -JRVR,2018-03-14,34.3400,35.0700,False,34.3200,34.9200,reg,168473 -JRVR,2018-03-15,36.2500,37.3100,False,35.2500,35.2700,reg,394963 -JRVR,2018-03-16,36.2800,36.5000,False,35.9100,36.3900,reg,500759 -JRVR,2018-03-19,35.5900,36.4700,False,35.5600,36.1200,reg,208459 -JRVR,2018-03-20,35.2600,36.0450,False,35.2400,35.6000,reg,192794 -JRVR,2018-03-21,35.1500,35.4800,False,34.8900,35.2500,reg,121070 -JRVR,2018-03-22,34.6800,35.4800,False,34.6100,34.9900,reg,126417 -JRVR,2018-03-23,34.1500,35.1700,False,34.1400,34.8200,reg,105345 -JRVR,2018-03-26,34.7600,35.0700,False,34.1700,34.5000,reg,123239 -JRVR,2018-03-27,34.9300,35.1500,False,34.4100,34.8000,reg,190126 -JRVR,2018-03-28,35.5800,35.8200,False,34.7000,34.9400,reg,169033 -JRVR,2018-03-29,35.4700,36.0400,False,34.7500,35.6900,reg,261512 -JRVR,2018-04-02,35.3100,36.0000,False,34.9800,35.4400,reg,134796 -JRVR,2018-04-03,35.5900,35.7400,False,35.2100,35.3100,reg,140341 -JRVR,2018-04-04,35.6600,35.8600,False,35.2800,35.3700,reg,143981 -JRVR,2018-04-05,35.6300,35.8200,False,35.3800,35.7500,reg,165680 -JRVR,2018-04-06,35.6600,35.9450,False,35.0200,35.5100,reg,267860 -JRVR,2018-04-09,36.0800,36.1800,False,35.0500,35.7100,reg,331446 -JRVR,2018-04-10,36.4100,36.5300,False,35.5900,36.2700,reg,281922 -JRVR,2018-04-11,36.3900,36.5800,False,35.9600,36.3100,reg,856376 -JRVR,2018-04-12,36.0000,36.6500,False,35.9800,36.5000,reg,77232 -JRVR,2018-04-13,35.6600,36.1200,False,35.4000,36.1200,reg,165879 -JRVR,2018-04-16,36.0500,36.1300,False,35.6400,35.8300,reg,117926 -JRVR,2018-04-17,36.0400,36.4600,False,35.9400,36.2500,reg,102004 -JRVR,2018-04-18,36.3500,36.4400,False,36.0200,36.2000,reg,107333 -JRVR,2018-04-19,36.7900,36.8300,False,36.3200,36.3200,reg,169058 -JRVR,2018-04-20,36.7900,37.0800,False,35.5600,36.8100,reg,117587 -JRVR,2018-04-23,36.7300,37.0700,False,36.6100,36.8500,reg,100717 -JRVR,2018-04-24,36.6600,36.9400,False,36.5000,36.8500,reg,121367 -JRVR,2018-04-25,37.0700,37.2000,False,36.4800,36.6500,reg,271654 -JRVR,2018-04-26,36.8700,37.1300,False,36.6129,37.1300,reg,196928 -JRVR,2018-04-27,36.9700,37.0650,False,36.5800,36.9800,reg,141210 -JRVR,2018-04-30,36.3200,37.1800,False,36.2400,37.0800,reg,120285 -JRVR,2018-05-01,36.0800,36.4100,False,35.6600,36.3000,reg,249879 -JRVR,2018-05-02,35.5800,36.1500,False,35.4550,36.1200,reg,145418 -JRVR,2018-05-03,38.0000,38.4600,False,36.0000,36.5000,reg,491545 -JRVR,2018-05-04,37.7100,38.1200,False,37.1450,37.9700,reg,153609 -JRVR,2018-05-07,37.6400,37.8900,False,37.3200,37.7200,reg,122102 -JRVR,2018-05-08,37.4800,37.7200,False,36.8550,37.6400,reg,172971 -JRVR,2018-05-09,38.2100,38.2600,False,37.2900,37.2900,reg,136305 -JRVR,2018-05-10,38.2800,38.5800,False,38.1700,38.3000,reg,179475 -JRVR,2018-05-11,36.6700,37.3700,False,36.5100,36.8000,reg,847341 -JRVR,2018-05-14,36.2100,36.7900,False,36.2000,36.7900,reg,239738 -JRVR,2018-05-15,36.7200,36.8200,False,36.2100,36.2400,reg,195399 -JRVR,2018-05-16,36.6500,37.2000,False,36.5500,36.7700,reg,265710 -JRVR,2018-05-17,36.7800,37.0400,False,36.5300,36.5300,reg,167201 -JRVR,2018-05-18,36.9300,37.0700,False,36.7200,36.9500,reg,128598 -JRVR,2018-05-21,37.6400,37.6500,False,36.0300,37.1300,reg,297801 -JRVR,2018-05-22,38.2300,38.4300,False,36.0210,37.6300,reg,275498 -JRVR,2018-05-23,38.2900,38.5800,False,38.0800,38.2500,reg,189696 -JRVR,2018-05-24,38.3000,38.4200,False,37.9200,38.2100,reg,175411 -JRVR,2018-05-25,37.6000,38.8100,False,37.5800,38.1800,reg,891864 -JRVR,2018-05-29,37.1900,37.6900,False,36.8300,37.5200,reg,170415 -JRVR,2018-05-30,37.8000,38.0500,False,37.2000,37.3400,reg,129355 -JRVR,2018-05-31,37.9300,38.2400,False,37.3900,37.7700,reg,174137 -JRVR,2018-06-01,38.5200,39.0000,False,38.1300,39.0000,reg,189100 -JRVR,2018-06-04,38.4900,38.7000,False,38.3300,38.5900,reg,160711 -JRVR,2018-06-05,38.7400,38.7500,False,38.2400,38.5700,reg,82636 +JRVR,2017-06-09,37.4701,38.1016,False,37.3457,37.3457,reg,375498 +JRVR,2017-06-12,38.0251,38.0346,False,37.3840,37.4510,reg,132206 +JRVR,2017-06-13,38.1112,38.2260,False,37.7428,38.0251,reg,125630 +JRVR,2017-06-14,38.0729,38.1303,False,37.7859,38.1207,reg,94644 +JRVR,2017-06-15,37.5658,38.1973,False,36.9534,37.6997,reg,113650 +JRVR,2017-06-16,38.4365,38.5800,False,37.2692,37.3648,reg,364108 +JRVR,2017-06-19,38.2260,38.6949,False,38.0442,38.5705,reg,201087 +JRVR,2017-06-20,38.1399,38.6422,False,37.9294,38.2164,reg,104998 +JRVR,2017-06-21,37.4797,38.3121,False,37.4031,38.1973,reg,117675 +JRVR,2017-06-22,37.3935,37.8528,False,37.1830,37.5084,reg,104357 +JRVR,2017-06-23,38.0346,38.0442,False,37.1639,37.4031,reg,611754 +JRVR,2017-06-26,37.8337,38.3025,False,37.6328,38.0920,reg,121419 +JRVR,2017-06-27,38.3121,38.3791,False,36.6759,37.8241,reg,152793 +JRVR,2017-06-28,38.1782,38.9149,False,38.1207,38.4174,reg,151958 +JRVR,2017-06-29,38.2069,38.4078,False,37.9581,38.3791,reg,178194 +JRVR,2017-06-30,38.0155,38.4174,False,37.5371,38.4174,reg,131941 +JRVR,2017-07-05,37.8433,38.1495,False,37.5712,37.9581,reg,150265 +JRVR,2017-07-06,37.8528,38.0346,False,37.4510,37.7571,reg,188757 +JRVR,2017-07-07,38.3600,38.4078,False,37.7667,37.8815,reg,157425 +JRVR,2017-07-10,38.3217,38.6374,False,38.0203,38.2069,reg,193986 +JRVR,2017-07-11,38.3217,38.3600,False,37.9772,38.3025,reg,124051 +JRVR,2017-07-12,37.6519,38.3695,False,37.5945,38.1686,reg,256637 +JRVR,2017-07-13,37.7763,37.9581,False,37.5179,37.6519,reg,160276 +JRVR,2017-07-14,37.3266,37.6997,False,37.2787,37.6519,reg,103374 +JRVR,2017-07-17,37.3457,37.5371,False,36.7377,37.3074,reg,92934 +JRVR,2017-07-18,37.4797,37.9772,False,37.1783,37.4222,reg,95618 +JRVR,2017-07-19,37.6902,37.7763,False,37.4892,37.4892,reg,103778 +JRVR,2017-07-20,37.9294,38.0825,False,37.5371,37.5371,reg,119516 +JRVR,2017-07-21,38.0538,38.1590,False,37.6997,38.1590,reg,144987 +JRVR,2017-07-24,38.0538,38.2164,False,37.7476,38.0538,reg,97276 +JRVR,2017-07-25,38.8288,38.8480,False,36.8990,38.1590,reg,190822 +JRVR,2017-07-26,38.1207,38.8862,False,38.0825,38.8480,reg,90679 +JRVR,2017-07-27,37.7189,38.1495,False,37.6519,38.1495,reg,79299 +JRVR,2017-07-28,38.1782,38.2260,False,37.6854,37.7093,reg,62835 +JRVR,2017-07-31,38.4269,38.4843,False,37.9485,38.1686,reg,116361 +JRVR,2017-08-01,38.6087,38.7044,False,38.1357,38.7044,reg,122633 +JRVR,2017-08-02,38.1877,39.1350,False,37.4844,38.2834,reg,192547 +JRVR,2017-08-03,38.2738,38.4652,False,38.0729,38.2069,reg,92319 +JRVR,2017-08-04,38.3408,38.4652,False,37.9677,38.3408,reg,54992 +JRVR,2017-08-07,38.1973,38.4556,False,37.9581,38.2069,reg,88379 +JRVR,2017-08-08,38.1303,38.4748,False,37.9868,38.1973,reg,102696 +JRVR,2017-08-09,38.5035,38.6853,False,37.8146,37.9389,reg,147580 +JRVR,2017-08-10,38.4078,38.6374,False,38.0633,38.2451,reg,195074 +JRVR,2017-08-11,38.4652,38.8575,False,38.1064,38.4365,reg,105973 +JRVR,2017-08-14,38.3791,38.8575,False,38.1782,38.5131,reg,147570 +JRVR,2017-08-15,38.5418,38.7523,False,38.2116,38.4269,reg,171956 +JRVR,2017-08-16,38.8384,39.2211,False,38.3504,38.4939,reg,99932 +JRVR,2017-08-17,38.6566,38.8192,False,38.4269,38.6853,reg,171226 +JRVR,2017-08-18,38.5226,38.7140,False,38.3695,38.4652,reg,145843 +JRVR,2017-08-21,38.2356,38.4891,False,38.1769,38.4078,reg,54951 +JRVR,2017-08-22,38.0920,38.4461,False,38.0538,38.2834,reg,51727 +JRVR,2017-08-23,37.7189,38.1973,False,37.7189,38.0155,reg,69508 +JRVR,2017-08-24,37.5275,37.9189,False,37.5084,37.7093,reg,103853 +JRVR,2017-08-25,37.9198,37.9485,False,37.4510,37.6041,reg,101704 +JRVR,2017-08-28,37.4510,37.9581,False,37.3744,37.9007,reg,86158 +JRVR,2017-08-29,37.4031,37.5466,False,37.0730,37.2022,reg,76920 +JRVR,2017-08-30,37.8241,37.8528,False,37.3935,37.3935,reg,101105 +JRVR,2017-08-31,38.1590,38.1686,False,37.7093,37.7189,reg,148598 +JRVR,2017-09-01,38.3887,38.4461,False,38.0633,38.0729,reg,117837 +JRVR,2017-09-05,35.9391,38.3313,False,35.6712,38.3313,reg,337936 +JRVR,2017-09-06,37.1830,37.5658,False,35.6999,35.8243,reg,341423 +JRVR,2017-09-07,36.1975,37.0395,False,35.8435,37.0395,reg,253705 +JRVR,2017-09-08,37.8468,38.0300,False,36.1107,36.1975,reg,294566 +JRVR,2017-09-11,38.7727,39.1971,False,38.0590,38.0590,reg,177132 +JRVR,2017-09-12,38.9945,39.0427,False,38.3387,38.7920,reg,175628 +JRVR,2017-09-13,39.4864,39.6311,False,38.6280,38.9463,reg,192790 +JRVR,2017-09-14,38.8498,39.5250,False,38.4255,39.4671,reg,112860 +JRVR,2017-09-15,38.9270,39.0162,False,37.8178,38.9270,reg,544191 +JRVR,2017-09-18,38.3194,39.2549,False,38.2712,38.8595,reg,83708 +JRVR,2017-09-19,38.3001,38.6666,False,38.2326,38.3290,reg,116907 +JRVR,2017-09-20,38.6280,38.8643,False,38.0879,38.3001,reg,204094 +JRVR,2017-09-21,38.8306,39.0620,False,38.5894,38.6087,reg,226916 +JRVR,2017-09-22,39.2356,39.2839,False,38.6859,38.6859,reg,62479 +JRVR,2017-09-25,39.6793,39.8143,False,38.9367,39.0910,reg,78277 +JRVR,2017-09-26,39.2356,39.6407,False,39.2067,39.6118,reg,98237 +JRVR,2017-09-27,40.2387,40.3545,False,38.7836,39.3514,reg,170061 +JRVR,2017-09-28,40.4991,40.5088,False,39.6504,40.2001,reg,76269 +JRVR,2017-09-29,40.0072,40.6824,False,39.0186,40.3930,reg,149554 +JRVR,2017-10-02,40.3545,40.5377,False,39.7854,40.1423,reg,135194 +JRVR,2017-10-03,40.1326,40.3448,False,39.7179,40.3448,reg,131284 +JRVR,2017-10-04,39.8433,40.3448,False,39.7565,40.2001,reg,116388 +JRVR,2017-10-05,39.7661,40.0072,False,39.6504,39.9687,reg,89856 +JRVR,2017-10-06,39.6214,40.1423,False,39.2839,39.7565,reg,112382 +JRVR,2017-10-09,39.5636,39.9783,False,39.0524,39.0524,reg,89509 +JRVR,2017-10-10,39.7372,39.9494,False,39.5153,39.5153,reg,84225 +JRVR,2017-10-11,40.1905,40.3352,False,39.5443,39.7468,reg,96281 +JRVR,2017-10-12,40.2484,40.3677,False,40.1326,40.1808,reg,49682 +JRVR,2017-10-13,40.5377,40.6535,False,40.3159,40.3834,reg,77509 +JRVR,2017-10-16,40.4606,40.9380,False,39.9397,40.5281,reg,48145 +JRVR,2017-10-17,40.8560,41.0936,False,40.6245,40.7692,reg,82658 +JRVR,2017-10-18,41.1453,41.2418,False,40.6631,40.8656,reg,81059 +JRVR,2017-10-19,41.4347,41.4347,False,41.0393,41.1164,reg,93350 +JRVR,2017-10-20,41.7723,42.7657,False,41.6662,41.7240,reg,97653 +JRVR,2017-10-23,41.2997,41.8446,False,41.1646,41.7433,reg,48259 +JRVR,2017-10-24,41.1068,41.5601,False,40.9910,41.3672,reg,58895 +JRVR,2017-10-25,41.2900,41.5022,False,40.4364,41.0682,reg,81315 +JRVR,2017-10-26,41.4636,41.6469,False,41.1261,41.5119,reg,129181 +JRVR,2017-10-27,41.1839,41.3286,False,41.0200,41.3286,reg,65348 +JRVR,2017-10-30,40.6245,41.1164,False,40.4606,40.9910,reg,60015 +JRVR,2017-10-31,40.8174,41.1068,False,40.2701,40.6342,reg,110920 +JRVR,2017-11-01,40.5088,41.9362,False,40.4268,41.0778,reg,60636 +JRVR,2017-11-02,39.7275,40.8222,False,39.3514,40.4991,reg,154469 +JRVR,2017-11-03,39.7275,40.0844,False,39.3869,39.6504,reg,73927 +JRVR,2017-11-06,40.0265,40.7161,False,39.3803,39.7372,reg,79153 +JRVR,2017-11-07,39.7661,40.3834,False,39.2164,40.0169,reg,74482 +JRVR,2017-11-08,40.2291,40.3255,False,39.5732,39.7179,reg,128528 +JRVR,2017-11-09,37.5381,37.8092,False,37.1813,37.2102,reg,2071711 +JRVR,2017-11-10,37.6153,37.9722,False,37.3838,37.4417,reg,454813 +JRVR,2017-11-13,37.1234,37.7117,False,36.9498,37.6056,reg,272773 +JRVR,2017-11-14,36.8823,37.3259,False,36.7087,37.0366,reg,204656 +JRVR,2017-11-15,36.4097,36.8437,False,35.9564,36.5736,reg,438834 +JRVR,2017-11-16,36.7955,36.8533,False,35.9178,36.4193,reg,533712 +JRVR,2017-11-17,36.9498,37.0752,False,36.6508,36.6508,reg,296564 +JRVR,2017-11-20,37.4996,37.5960,False,36.8485,37.0173,reg,188395 +JRVR,2017-11-21,37.7600,38.0204,False,37.4465,37.6056,reg,365442 +JRVR,2017-11-22,37.6539,38.0975,False,37.4706,37.6925,reg,326682 +JRVR,2017-11-27,37.5478,38.0300,False,37.3067,37.3067,reg,181569 +JRVR,2017-11-28,37.8371,37.9818,False,37.3259,37.3259,reg,334935 +JRVR,2017-11-29,39.1296,39.9687,False,37.8950,37.9336,reg,360781 +JRVR,2017-11-30,39.0427,39.3514,False,37.9818,39.3514,reg,240914 +JRVR,2017-12-01,39.1392,39.3032,False,38.1546,39.1103,reg,153487 +JRVR,2017-12-04,38.9367,39.8626,False,38.9270,39.4768,reg,204730 +JRVR,2017-12-05,38.7245,39.2742,False,38.2615,39.1006,reg,179803 +JRVR,2017-12-06,38.6473,38.9752,False,38.6280,38.7630,reg,139961 +JRVR,2017-12-07,38.1747,38.6955,False,38.0397,38.5026,reg,154679 +JRVR,2017-12-08,38.0107,38.4737,False,37.9143,38.3676,reg,87813 +JRVR,2017-12-11,38.4351,38.4737,False,37.7793,38.0686,reg,168232 +JRVR,2017-12-12,38.7823,38.8884,False,38.2422,38.4544,reg,177386 +JRVR,2017-12-13,39.0717,39.1488,False,38.4882,38.8016,reg,379132 +JRVR,2017-12-14,39.0126,39.2980,False,38.6486,39.1209,reg,447955 +JRVR,2017-12-15,39.8293,39.9375,False,38.4125,39.0323,reg,481356 +JRVR,2017-12-18,39.0422,40.5181,False,38.7568,39.8391,reg,238173 +JRVR,2017-12-19,39.0323,39.3472,False,38.6978,39.1110,reg,182258 +JRVR,2017-12-20,38.7863,39.2783,False,38.5994,39.2193,reg,151706 +JRVR,2017-12-21,38.6092,39.0126,False,38.3633,38.7863,reg,146942 +JRVR,2017-12-22,38.6092,38.7273,False,38.3732,38.7273,reg,121732 +JRVR,2017-12-26,38.5207,38.9339,False,38.5010,38.6092,reg,88249 +JRVR,2017-12-27,39.1602,39.1898,False,38.4223,38.4616,reg,171073 +JRVR,2017-12-28,39.2193,39.5144,False,39.0914,39.2291,reg,122063 +JRVR,2017-12-29,39.3669,39.4751,False,39.0914,39.3078,reg,113136 +JRVR,2018-01-02,38.8847,39.4357,False,38.5945,39.3865,reg,210432 +JRVR,2018-01-03,39.2488,39.3078,False,38.6978,38.8159,reg,153959 +JRVR,2018-01-04,37.3990,38.6289,False,37.2022,38.5108,reg,512305 +JRVR,2018-01-05,37.2711,37.7926,False,37.1432,37.3990,reg,305642 +JRVR,2018-01-08,36.0215,37.2514,False,35.9625,37.1432,reg,269002 +JRVR,2018-01-09,35.0573,36.2183,False,35.0277,36.0707,reg,283396 +JRVR,2018-01-10,35.2442,35.3918,False,34.9490,35.1261,reg,225093 +JRVR,2018-01-11,35.3918,35.5099,False,35.1163,35.3426,reg,332947 +JRVR,2018-01-12,35.5492,35.7460,False,35.1753,35.3918,reg,179295 +JRVR,2018-01-16,34.9982,35.7116,False,34.9379,35.6083,reg,206581 +JRVR,2018-01-17,34.9490,35.2934,False,34.8408,35.0474,reg,311481 +JRVR,2018-01-18,34.9786,35.1950,False,34.8113,34.9392,reg,265561 +JRVR,2018-01-19,35.0277,35.1950,False,34.8998,34.9786,reg,286901 +JRVR,2018-01-22,36.5233,36.6315,False,35.1557,35.1655,reg,367361 +JRVR,2018-01-23,36.3757,37.2121,False,36.1297,36.4840,reg,305562 +JRVR,2018-01-24,36.1888,36.4544,False,36.0697,36.4544,reg,142721 +JRVR,2018-01-25,36.8775,37.2908,False,36.2085,36.2773,reg,83796 +JRVR,2018-01-26,36.8283,36.9070,False,36.1494,36.9070,reg,195507 +JRVR,2018-01-29,37.2711,37.3695,False,36.6119,36.7103,reg,112869 +JRVR,2018-01-30,37.3498,37.7926,False,37.0596,37.1629,reg,142799 +JRVR,2018-01-31,37.3892,37.4974,False,36.9562,37.3990,reg,164990 +JRVR,2018-02-01,37.2416,37.4482,False,36.6807,37.3695,reg,119381 +JRVR,2018-02-02,37.2219,37.8319,False,37.0842,37.1038,reg,105246 +JRVR,2018-02-05,36.2085,37.3301,False,36.2085,37.0054,reg,126771 +JRVR,2018-02-06,36.3856,36.5627,False,35.3427,36.0018,reg,235600 +JRVR,2018-02-07,39.4456,39.8785,False,38.6978,38.7568,reg,1674793 +JRVR,2018-02-08,38.8847,39.6325,False,38.8847,39.2094,reg,786817 +JRVR,2018-02-09,37.5860,39.2093,False,37.5466,38.8749,reg,4212466 +JRVR,2018-02-12,37.6056,38.0484,False,37.0448,37.5072,reg,673837 +JRVR,2018-02-13,37.8418,38.0779,False,37.2514,37.4384,reg,282010 +JRVR,2018-02-14,38.2255,38.4223,False,37.6548,37.6548,reg,262624 +JRVR,2018-02-15,38.2550,38.4321,False,37.8565,38.2452,reg,218435 +JRVR,2018-02-16,39.2389,39.4259,False,38.1173,38.1271,reg,322240 +JRVR,2018-02-20,38.4813,39.1406,False,38.0386,39.1406,reg,291004 +JRVR,2018-02-21,39.0717,39.3078,False,38.4518,38.4518,reg,236812 +JRVR,2018-02-22,37.9205,39.2094,False,37.7827,38.8159,reg,415064 +JRVR,2018-02-23,33.8962,36.7496,False,32.8631,36.7496,reg,1698206 +JRVR,2018-02-26,33.3797,33.8274,False,32.9910,33.7585,reg,794571 +JRVR,2018-02-27,32.9025,33.5371,False,32.7549,33.2862,reg,443077 +JRVR,2018-02-28,32.1842,33.4239,False,32.1645,32.9025,reg,547696 +JRVR,2018-03-01,31.8595,32.4302,False,31.6529,32.2924,reg,414267 +JRVR,2018-03-02,32.1055,32.5581,False,31.9136,31.9874,reg,212017 +JRVR,2018-03-05,32.9713,33.1386,False,32.1153,32.1153,reg,282827 +JRVR,2018-03-06,32.7647,33.2173,False,32.5089,32.9221,reg,257523 +JRVR,2018-03-07,33.7978,33.8077,False,32.6171,32.6171,reg,308553 +JRVR,2018-03-08,34.3390,34.3488,False,33.7880,33.7880,reg,400772 +JRVR,2018-03-09,34.4978,34.7062,False,33.9023,34.5673,reg,300364 +JRVR,2018-03-12,34.9245,35.2024,False,34.3588,34.4779,reg,201831 +JRVR,2018-03-13,34.5375,35.5200,False,34.2695,34.9742,reg,223527 +JRVR,2018-03-14,34.0810,34.8055,False,34.0611,34.6566,reg,168473 +JRVR,2018-03-15,35.9766,37.0286,False,34.9841,35.0039,reg,394963 +JRVR,2018-03-16,36.0063,36.2247,False,35.6391,36.1155,reg,500759 +JRVR,2018-03-19,35.3215,36.1949,False,35.2918,35.8475,reg,208459 +JRVR,2018-03-20,34.9940,35.7731,False,34.9742,35.3315,reg,192794 +JRVR,2018-03-21,34.8849,35.2124,False,34.6268,34.9841,reg,121070 +JRVR,2018-03-22,34.4184,35.2124,False,34.3489,34.7261,reg,126417 +JRVR,2018-03-23,33.8924,34.9047,False,33.8825,34.5573,reg,105345 +JRVR,2018-03-26,34.4978,34.8055,False,33.9122,34.2398,reg,123239 +JRVR,2018-03-27,34.6665,34.8849,False,34.1504,34.5375,reg,190126 +JRVR,2018-03-28,35.3116,35.5498,False,34.4382,34.6764,reg,169033 +JRVR,2018-03-29,35.2024,35.7681,False,34.4879,35.4208,reg,261512 +JRVR,2018-04-02,35.0436,35.7284,False,34.7161,35.1727,reg,134796 +JRVR,2018-04-03,35.3215,35.4704,False,34.9444,35.0436,reg,140341 +JRVR,2018-04-04,35.3910,35.5895,False,35.0139,35.1032,reg,143981 +JRVR,2018-04-05,35.3612,35.5498,False,35.1131,35.4803,reg,165680 +JRVR,2018-04-06,35.3910,35.6739,False,34.7558,35.2421,reg,267860 +JRVR,2018-04-09,35.8078,35.9071,False,34.7856,35.4406,reg,331446 +JRVR,2018-04-10,36.1353,36.2544,False,35.3215,35.9964,reg,281922 +JRVR,2018-04-11,36.1155,36.3041,False,35.6887,36.0361,reg,856376 +JRVR,2018-04-12,35.7284,36.3735,False,35.7086,36.2247,reg,77232 +JRVR,2018-04-13,35.3910,35.8475,False,35.1330,35.8475,reg,165879 +JRVR,2018-04-16,35.7781,35.8575,False,35.3712,35.5597,reg,117926 +JRVR,2018-04-17,35.7681,36.1850,False,35.6689,35.9766,reg,102004 +JRVR,2018-04-18,36.0758,36.1651,False,35.7483,35.9269,reg,107333 +JRVR,2018-04-19,36.5125,36.5522,False,36.0460,36.0460,reg,169058 +JRVR,2018-04-20,36.5125,36.8003,False,35.2918,36.5323,reg,117587 +JRVR,2018-04-23,36.4529,36.7904,False,36.3338,36.5720,reg,100717 +JRVR,2018-04-24,36.3835,36.6613,False,36.2247,36.5720,reg,121367 +JRVR,2018-04-25,36.7904,36.9194,False,36.2048,36.3735,reg,271654 +JRVR,2018-04-26,36.5919,36.8499,False,36.3367,36.8499,reg,196928 +JRVR,2018-04-27,36.6911,36.7854,False,36.3041,36.7010,reg,141210 +JRVR,2018-04-30,36.0460,36.8995,False,35.9666,36.8003,reg,120285 +JRVR,2018-05-01,35.8078,36.1353,False,35.3910,36.0262,reg,249879 +JRVR,2018-05-02,35.3116,35.8773,False,35.1875,35.8475,reg,145418 +JRVR,2018-05-03,37.7134,38.1699,False,35.7284,36.2247,reg,491545 +JRVR,2018-05-04,37.4255,37.8324,False,36.8648,37.6836,reg,153609 +JRVR,2018-05-07,37.3561,37.6042,False,37.0385,37.4355,reg,122102 +JRVR,2018-05-08,37.1973,37.4355,False,36.5770,37.3561,reg,172971 +JRVR,2018-05-09,37.9218,37.9714,False,37.0087,37.0087,reg,136305 +JRVR,2018-05-10,37.9912,38.2890,False,37.8821,38.0111,reg,179475 +JRVR,2018-05-11,36.3934,37.0881,False,36.2346,36.5224,reg,847341 +JRVR,2018-05-14,35.9369,36.5125,False,35.9269,36.5125,reg,239738 +JRVR,2018-05-15,36.4430,36.5423,False,35.9369,35.9666,reg,195399 +JRVR,2018-05-16,36.3735,36.9194,False,36.2743,36.4926,reg,265710 +JRVR,2018-05-17,36.5026,36.7606,False,36.2544,36.2544,reg,167201 +JRVR,2018-05-18,36.6514,36.7904,False,36.4430,36.6713,reg,128598 +JRVR,2018-05-21,37.3561,37.3660,False,35.7582,36.8499,reg,297801 +JRVR,2018-05-22,37.9416,38.1401,False,35.7493,37.3461,reg,275498 +JRVR,2018-05-23,38.0012,38.2890,False,37.7927,37.9615,reg,189696 +JRVR,2018-05-24,38.0111,38.1302,False,37.6340,37.9218,reg,175411 +JRVR,2018-05-25,37.3164,38.5172,False,37.2965,37.8920,reg,891864 +JRVR,2018-05-29,36.9095,37.4057,False,36.5522,37.2370,reg,170415 +JRVR,2018-05-30,37.5149,37.7630,False,36.9194,37.0583,reg,129355 +JRVR,2018-05-31,37.6439,37.9515,False,37.1080,37.4851,reg,174137 +JRVR,2018-06-01,38.2294,38.7058,False,37.8424,38.7058,reg,189100 +JRVR,2018-06-04,38.1997,38.4081,False,38.0409,38.2989,reg,160711 +JRVR,2018-06-05,38.4478,38.4577,False,37.9515,38.2791,reg,82636 +JRVR,2018-06-06,38.7951,39.6089,False,37.9912,38.4577,reg,466051 +JRVR,2018-06-07,39.4700,39.5692,False,38.5569,38.7654,reg,225548 +JRVR,2018-06-08,39.9400,40.0000,False,39.1400,39.4700,reg,284248 diff --git a/company_library/JSD.csv b/company_library/JSD.csv new file mode 100644 index 00000000..37fb5b2d --- /dev/null +++ b/company_library/JSD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +JSD,2017-06-08,16.4848,16.5384,False,16.3551,16.5218,reg,23299 +JSD,2017-06-09,16.5125,16.5681,False,16.4385,16.5033,reg,22890 +JSD,2017-06-12,16.6052,16.6607,False,16.4848,16.5681,reg,38626 +JSD,2017-06-13,16.7505,16.7505,False,16.5828,16.6201,reg,28137 +JSD,2017-06-14,16.6201,16.8157,False,16.6107,16.7691,reg,43194 +JSD,2017-06-15,16.5828,16.6201,False,16.5670,16.6201,reg,20662 +JSD,2017-06-16,16.5455,16.6201,False,16.4896,16.6107,reg,35054 +JSD,2017-06-19,16.5176,16.5631,False,16.4989,16.5455,reg,32200 +JSD,2017-06-20,16.4989,16.5232,False,16.4896,16.4989,reg,22098 +JSD,2017-06-21,16.3872,16.5384,False,16.3778,16.4989,reg,43774 +JSD,2017-06-22,16.2474,16.3872,False,16.2008,16.3872,reg,48114 +JSD,2017-06-23,16.1729,16.2753,False,15.9679,16.2381,reg,55271 +JSD,2017-06-26,16.0797,16.2288,False,15.9772,16.1822,reg,74610 +JSD,2017-06-27,15.8934,16.0984,False,15.8841,16.0797,reg,39690 +JSD,2017-06-28,16.0797,16.0797,False,15.9027,15.9120,reg,47887 +JSD,2017-06-29,16.0704,16.0984,False,15.9586,16.0984,reg,50999 +JSD,2017-06-30,16.2660,16.2660,False,16.0797,16.1543,reg,33698 +JSD,2017-07-05,16.2940,16.3406,False,16.1636,16.3406,reg,28791 +JSD,2017-07-06,16.3685,16.3685,False,16.2567,16.3219,reg,34400 +JSD,2017-07-07,16.4617,16.4617,False,16.3126,16.3778,reg,31133 +JSD,2017-07-10,16.3313,16.4710,False,16.3313,16.4617,reg,45126 +JSD,2017-07-11,16.3033,16.4058,False,16.2940,16.4058,reg,24717 +JSD,2017-07-12,16.2996,16.4495,False,16.2996,16.3839,reg,20588 +JSD,2017-07-13,16.4027,16.5714,False,16.3839,16.4308,reg,56043 +JSD,2017-07-14,16.4120,16.4589,False,16.2808,16.4120,reg,30891 +JSD,2017-07-17,16.2902,16.4120,False,16.2433,16.4120,reg,99820 +JSD,2017-07-18,16.3745,16.4495,False,16.2996,16.2996,reg,29161 +JSD,2017-07-19,16.4214,16.5714,False,16.3745,16.3745,reg,18243 +JSD,2017-07-20,16.4589,16.4683,False,16.4027,16.4214,reg,21561 +JSD,2017-07-21,16.5433,16.5526,False,16.4308,16.4589,reg,21300 +JSD,2017-07-24,16.4546,16.5714,False,16.4308,16.5433,reg,16916 +JSD,2017-07-25,16.5620,16.5800,False,16.4495,16.4683,reg,17502 +JSD,2017-07-26,16.5995,16.6276,False,16.5526,16.5901,reg,29020 +JSD,2017-07-27,16.5807,16.6370,False,16.5339,16.6276,reg,37389 +JSD,2017-07-28,16.5714,16.6182,False,16.5526,16.5714,reg,24201 +JSD,2017-07-31,16.6370,16.6557,False,16.5807,16.5807,reg,36252 +JSD,2017-08-01,16.6276,16.6839,False,16.6276,16.6651,reg,29755 +JSD,2017-08-02,16.5714,16.7307,False,16.5714,16.7307,reg,21973 +JSD,2017-08-03,16.6089,16.6651,False,16.5901,16.6370,reg,21047 +JSD,2017-08-04,16.6275,16.6651,False,16.6089,16.6651,reg,16569 +JSD,2017-08-07,16.6182,16.6839,False,16.6089,16.6745,reg,16865 +JSD,2017-08-08,16.5807,16.7307,False,16.5807,16.6464,reg,29780 +JSD,2017-08-09,16.5058,16.7307,False,16.4214,16.7307,reg,59070 +JSD,2017-08-10,16.3839,16.7307,False,16.3189,16.6557,reg,46307 +JSD,2017-08-11,16.6253,16.7574,False,16.1727,16.1821,reg,112008 +JSD,2017-08-14,16.6630,16.7668,False,16.6296,16.6442,reg,23862 +JSD,2017-08-15,16.5687,16.7856,False,16.5216,16.7856,reg,17488 +JSD,2017-08-16,16.8139,16.8139,False,16.6300,16.7008,reg,31993 +JSD,2017-08-17,16.5405,16.7951,False,16.5405,16.7951,reg,44232 +JSD,2017-08-18,16.6159,16.6442,False,16.5706,16.5782,reg,12495 +JSD,2017-08-21,16.4462,16.6442,False,16.3896,16.5782,reg,41139 +JSD,2017-08-22,16.5593,16.5687,False,16.4556,16.4744,reg,16927 +JSD,2017-08-23,16.5593,16.7008,False,16.4933,16.5593,reg,37361 +JSD,2017-08-24,16.4641,16.6159,False,16.4084,16.6159,reg,28340 +JSD,2017-08-25,16.3707,16.5405,False,16.3424,16.5027,reg,25588 +JSD,2017-08-28,16.4556,16.4650,False,16.3707,16.3801,reg,52955 +JSD,2017-08-29,16.4367,16.4462,False,16.3896,16.4084,reg,27719 +JSD,2017-08-30,16.3990,16.4084,False,16.3330,16.3896,reg,44441 +JSD,2017-08-31,16.3707,16.4367,False,16.3613,16.4367,reg,27562 +JSD,2017-09-01,16.2198,16.4065,False,16.2198,16.3896,reg,82962 +JSD,2017-09-05,16.1915,16.2670,False,16.0878,16.2670,reg,36177 +JSD,2017-09-06,16.2010,16.2104,False,16.1727,16.1915,reg,27163 +JSD,2017-09-07,16.2293,16.3047,False,16.2010,16.2670,reg,59789 +JSD,2017-09-08,16.1821,16.2293,False,16.1654,16.2198,reg,25614 +JSD,2017-09-11,16.2293,16.2764,False,16.1444,16.2104,reg,26268 +JSD,2017-09-12,16.1821,16.2293,False,16.1538,16.2293,reg,21948 +JSD,2017-09-13,16.1350,16.2009,False,16.1350,16.1444,reg,28037 +JSD,2017-09-14,16.0837,16.1704,False,16.0647,16.1407,reg,28172 +JSD,2017-09-15,16.1501,16.1881,False,16.0837,16.0837,reg,30170 +JSD,2017-09-18,16.2261,16.2261,False,16.1027,16.1596,reg,76065 +JSD,2017-09-19,16.2355,16.2545,False,16.1027,16.2166,reg,57299 +JSD,2017-09-20,16.2450,16.2545,False,16.1501,16.2545,reg,42350 +JSD,2017-09-21,16.2355,16.2640,False,16.2073,16.2545,reg,17001 +JSD,2017-09-22,16.3779,16.3969,False,16.2735,16.3020,reg,31188 +JSD,2017-09-25,16.3779,16.3874,False,16.3115,16.3874,reg,33951 +JSD,2017-09-26,16.3399,16.4158,False,16.3399,16.3874,reg,28946 +JSD,2017-09-27,16.3874,16.4253,False,16.3304,16.3779,reg,64636 +JSD,2017-09-28,16.4253,16.4253,False,16.3399,16.3779,reg,39118 +JSD,2017-09-29,16.4917,16.4917,False,16.3779,16.4728,reg,52894 +JSD,2017-10-02,16.5297,16.5582,False,16.4538,16.5582,reg,21746 +JSD,2017-10-03,16.5012,16.5392,False,16.3969,16.5297,reg,40405 +JSD,2017-10-04,16.4063,16.5107,False,16.3779,16.4633,reg,32214 +JSD,2017-10-05,16.4633,16.4680,False,16.4063,16.4443,reg,21004 +JSD,2017-10-06,16.5107,16.5269,False,16.4348,16.4538,reg,21894 +JSD,2017-10-09,16.5866,16.5866,False,16.4859,16.5297,reg,10079 +JSD,2017-10-10,16.6587,16.6815,False,16.5392,16.5582,reg,14387 +JSD,2017-10-11,16.5961,16.7290,False,16.5961,16.6720,reg,22302 +JSD,2017-10-12,16.5732,16.6400,False,16.5255,16.6209,reg,43139 +JSD,2017-10-13,16.5732,16.6295,False,16.5255,16.5828,reg,36810 +JSD,2017-10-16,16.5923,16.6114,False,16.5541,16.6114,reg,19463 +JSD,2017-10-17,16.5828,16.5923,False,16.5594,16.5923,reg,13791 +JSD,2017-10-18,16.5255,16.5732,False,16.4787,16.5732,reg,17632 +JSD,2017-10-19,16.5350,16.5637,False,16.4777,16.5446,reg,31016 +JSD,2017-10-20,16.5255,16.5923,False,16.5064,16.5446,reg,33322 +JSD,2017-10-23,16.6782,16.6878,False,16.5064,16.5350,reg,57212 +JSD,2017-10-24,16.8501,16.9454,False,16.6496,16.6878,reg,66998 +JSD,2017-10-25,16.7641,16.8684,False,16.7164,16.8501,reg,31683 +JSD,2017-10-26,16.6687,16.7928,False,16.6687,16.7928,reg,41037 +JSD,2017-10-27,16.6878,16.8214,False,16.6410,16.6687,reg,25495 +JSD,2017-10-30,16.6782,16.8214,False,16.6496,16.7928,reg,28370 +JSD,2017-10-31,16.7737,16.7737,False,16.5923,16.6591,reg,30481 +JSD,2017-11-01,16.7741,16.9455,False,16.7549,16.9455,reg,26841 +JSD,2017-11-02,16.6878,16.9359,False,16.6401,16.8119,reg,18939 +JSD,2017-11-03,16.6209,16.6973,False,16.5637,16.6782,reg,14882 +JSD,2017-11-06,16.7260,16.7832,False,16.6114,16.6114,reg,18673 +JSD,2017-11-07,16.8214,16.9073,False,16.7260,16.7260,reg,18245 +JSD,2017-11-08,16.5637,16.9360,False,16.5637,16.7928,reg,28192 +JSD,2017-11-09,16.3632,16.5637,False,16.3059,16.5541,reg,20020 +JSD,2017-11-10,16.4396,16.4396,False,16.2868,16.3536,reg,21035 +JSD,2017-11-13,16.2684,16.4968,False,16.2684,16.4968,reg,11088 +JSD,2017-11-14,16.3816,16.5136,False,16.3503,16.3503,reg,26490 +JSD,2017-11-15,16.1486,16.5328,False,16.1486,16.4080,reg,40107 +JSD,2017-11-16,16.2543,16.4368,False,16.2062,16.2158,reg,33883 +JSD,2017-11-17,16.2543,16.4176,False,16.1774,16.2735,reg,19113 +JSD,2017-11-20,16.1294,16.2831,False,16.1102,16.2639,reg,47540 +JSD,2017-11-21,16.0813,16.1486,False,16.0525,16.1294,reg,47429 +JSD,2017-11-22,16.1870,16.2158,False,16.0429,16.0429,reg,23624 +JSD,2017-11-27,16.1390,16.3791,False,16.1390,16.3695,reg,46763 +JSD,2017-11-28,16.1774,16.1965,False,16.1486,16.1678,reg,21695 +JSD,2017-11-29,16.1774,16.2254,False,16.1390,16.1678,reg,24371 +JSD,2017-11-30,16.2831,16.3111,False,16.1966,16.1966,reg,61728 +JSD,2017-12-01,16.3022,16.3215,False,16.2350,16.2927,reg,34218 +JSD,2017-12-04,16.2639,16.3215,False,16.2639,16.3215,reg,27735 +JSD,2017-12-05,16.2543,16.3695,False,16.1966,16.3695,reg,39882 +JSD,2017-12-06,16.3215,16.4560,False,16.2350,16.4560,reg,35592 +JSD,2017-12-07,16.1966,16.3215,False,16.1966,16.2927,reg,33680 +JSD,2017-12-08,16.1870,16.2927,False,16.1774,16.2350,reg,55813 +JSD,2017-12-11,16.2062,16.2735,False,16.1678,16.2062,reg,55742 +JSD,2017-12-12,16.1870,16.2254,False,16.1390,16.2158,reg,48431 +JSD,2017-12-13,16.1198,16.1870,False,16.1102,16.1870,reg,70014 +JSD,2017-12-14,16.0386,16.1836,False,16.0386,16.1256,reg,48577 +JSD,2017-12-15,16.1256,16.1449,False,16.0192,16.0579,reg,75393 +JSD,2017-12-18,16.0289,16.1739,False,16.0289,16.1256,reg,74089 +JSD,2017-12-19,16.0192,16.0676,False,15.9709,16.0289,reg,61073 +JSD,2017-12-20,16.0192,16.0482,False,15.9999,15.9999,reg,40570 +JSD,2017-12-21,15.9894,16.0289,False,15.9225,16.0289,reg,63048 +JSD,2017-12-22,16.0966,16.1062,False,15.9999,16.0096,reg,44883 +JSD,2017-12-26,16.1512,16.1997,False,16.1028,16.1803,reg,53461 +JSD,2017-12-27,16.1415,16.1706,False,16.1125,16.1318,reg,22770 +JSD,2017-12-28,16.1512,16.1706,False,16.1310,16.1415,reg,57855 +JSD,2017-12-29,16.1125,16.1512,False,16.0543,16.0931,reg,62949 +JSD,2018-01-02,16.2093,16.2384,False,16.1125,16.1221,reg,45583 +JSD,2018-01-03,16.2481,16.2578,False,16.1512,16.1997,reg,30966 +JSD,2018-01-04,16.2578,16.3062,False,16.2190,16.2287,reg,56070 +JSD,2018-01-05,16.1997,16.2917,False,16.1900,16.2481,reg,37267 +JSD,2018-01-08,16.1997,16.2481,False,16.1706,16.2481,reg,44936 +JSD,2018-01-09,16.1318,16.2384,False,16.1318,16.1512,reg,72976 +JSD,2018-01-10,16.0737,16.1415,False,16.0543,16.0834,reg,55333 +JSD,2018-01-11,16.1771,16.1868,False,16.0405,16.0405,reg,51465 +JSD,2018-01-12,16.2258,16.2356,False,16.1868,16.1868,reg,31902 +JSD,2018-01-16,16.1771,16.2843,False,16.1381,16.2843,reg,41454 +JSD,2018-01-17,16.2161,16.2161,False,16.1478,16.1576,reg,47358 +JSD,2018-01-18,16.1673,16.1966,False,16.1088,16.1868,reg,47139 +JSD,2018-01-19,16.1186,16.1381,False,16.0893,16.1283,reg,53315 +JSD,2018-01-22,16.1868,16.1868,False,16.1049,16.1868,reg,52888 +JSD,2018-01-23,16.3233,16.3233,False,16.2116,16.2258,reg,53118 +JSD,2018-01-24,16.4696,16.4696,False,16.3557,16.3721,reg,95613 +JSD,2018-01-25,16.4403,16.4635,False,16.3916,16.4501,reg,38293 +JSD,2018-01-26,16.4013,16.4793,False,16.3850,16.4793,reg,22834 +JSD,2018-01-29,16.3326,16.3818,False,16.2696,16.3818,reg,40624 +JSD,2018-01-30,16.1283,16.2843,False,16.0893,16.2453,reg,111672 +JSD,2018-01-31,16.1868,16.2551,False,16.1283,16.1478,reg,88809 +JSD,2018-02-01,16.2453,16.2453,False,16.1576,16.2063,reg,36436 +JSD,2018-02-02,16.2843,16.3233,False,16.1771,16.2551,reg,77827 +JSD,2018-02-05,16.2843,16.3233,False,16.1381,16.3233,reg,30365 +JSD,2018-02-06,16.2356,16.2648,False,16.0991,16.2161,reg,36421 +JSD,2018-02-07,16.2453,16.4013,False,16.2063,16.3526,reg,32992 +JSD,2018-02-08,16.1868,16.2843,False,16.1381,16.2161,reg,46242 +JSD,2018-02-09,16.1576,16.2258,False,16.0991,16.2161,reg,48728 +JSD,2018-02-12,16.2551,16.2843,False,16.1410,16.1576,reg,32884 +JSD,2018-02-13,16.3526,16.3526,False,16.2648,16.2648,reg,41888 +JSD,2018-02-14,16.3585,16.3683,False,16.2603,16.3487,reg,26609 +JSD,2018-02-15,16.3781,16.3879,False,16.3388,16.3487,reg,15142 +JSD,2018-02-16,16.3683,16.4197,False,16.3197,16.3781,reg,24286 +JSD,2018-02-20,16.3585,16.4075,False,16.2898,16.3192,reg,29658 +JSD,2018-02-21,16.4075,16.4075,False,16.3192,16.3585,reg,22296 +JSD,2018-02-22,16.5351,16.5351,False,16.4085,16.4664,reg,28512 +JSD,2018-02-23,16.5682,16.5842,False,16.4664,16.5547,reg,19860 +JSD,2018-02-26,16.5449,16.6332,False,16.4281,16.6332,reg,23574 +JSD,2018-02-27,16.5842,16.6627,False,16.5155,16.6332,reg,50006 +JSD,2018-02-28,16.7117,16.7117,False,16.6234,16.6725,reg,24758 +JSD,2018-03-01,16.8491,16.8596,False,16.7216,16.7216,reg,33500 +JSD,2018-03-02,16.8403,16.8786,False,16.8099,16.8589,reg,37763 +JSD,2018-03-05,16.7216,16.7902,False,16.6038,16.7902,reg,35765 +JSD,2018-03-06,16.7412,16.7804,False,16.6332,16.7804,reg,29035 +JSD,2018-03-07,16.7314,16.7314,False,16.6627,16.6627,reg,26685 +JSD,2018-03-08,16.7673,16.8099,False,16.7315,16.7706,reg,6486 +JSD,2018-03-09,16.9881,17.0552,False,16.8295,16.8786,reg,39095 +JSD,2018-03-12,16.7608,16.9473,False,16.7117,16.9473,reg,45576 +JSD,2018-03-13,16.5253,16.8099,False,16.5253,16.8099,reg,60005 +JSD,2018-03-14,16.3337,16.6547,False,16.3140,16.6201,reg,69474 +JSD,2018-03-15,16.3930,16.4424,False,16.3535,16.3535,reg,79492 +JSD,2018-03-16,16.3831,16.4621,False,16.3436,16.4028,reg,31239 +JSD,2018-03-19,16.3633,16.3930,False,16.3140,16.3436,reg,32076 +JSD,2018-03-20,16.3831,16.3930,False,16.3353,16.3633,reg,22185 +JSD,2018-03-21,16.3930,16.4226,False,16.3770,16.4028,reg,33047 +JSD,2018-03-22,16.3337,16.4127,False,16.2942,16.3930,reg,31117 +JSD,2018-03-23,16.3535,16.3731,False,16.3041,16.3238,reg,31065 +JSD,2018-03-26,16.4423,16.4423,False,16.3436,16.3930,reg,40517 +JSD,2018-03-27,16.4325,16.4621,False,16.3880,16.4226,reg,56990 +JSD,2018-03-28,16.5658,16.6003,False,16.4325,16.4325,reg,56356 +JSD,2018-03-29,16.6793,16.6793,False,16.5608,16.5608,reg,41202 +JSD,2018-04-02,16.5460,16.6892,False,16.5411,16.6695,reg,26087 +JSD,2018-04-03,16.6398,16.7386,False,16.5411,16.5411,reg,48272 +JSD,2018-04-04,16.6596,16.6793,False,16.6398,16.6398,reg,12118 +JSD,2018-04-05,16.6507,16.6892,False,16.6497,16.6695,reg,7607 +JSD,2018-04-06,16.6497,16.6695,False,16.6398,16.6497,reg,23317 +JSD,2018-04-09,16.6398,16.7090,False,16.5905,16.7090,reg,21384 +JSD,2018-04-10,16.7287,16.7979,False,16.5905,16.6695,reg,33230 +JSD,2018-04-11,16.7781,16.7781,False,16.7090,16.7583,reg,33708 +JSD,2018-04-12,16.9629,16.9629,False,16.7940,16.7940,reg,33174 +JSD,2018-04-13,16.7642,16.9232,False,16.7443,16.9232,reg,22348 +JSD,2018-04-16,16.8337,16.8734,False,16.7940,16.7940,reg,22346 +JSD,2018-04-17,16.9828,16.9927,False,16.9116,16.9331,reg,30467 +JSD,2018-04-18,16.9232,16.9729,False,16.8636,16.9729,reg,22829 +JSD,2018-04-19,16.8834,16.9282,False,16.8238,16.9033,reg,23229 +JSD,2018-04-20,16.7642,16.8834,False,16.7642,16.8834,reg,18636 +JSD,2018-04-23,16.8139,16.8139,False,16.7841,16.8139,reg,25950 +JSD,2018-04-24,16.7145,16.8536,False,16.7145,16.8139,reg,28271 +JSD,2018-04-25,16.7543,16.8337,False,16.6946,16.8337,reg,33025 +JSD,2018-04-26,16.7046,16.7841,False,16.6946,16.7841,reg,24992 +JSD,2018-04-27,16.7244,16.7443,False,16.6748,16.6946,reg,36699 +JSD,2018-04-30,16.7940,16.8437,False,16.7046,16.7046,reg,37566 +JSD,2018-05-01,16.8139,16.8139,False,16.7443,16.7741,reg,39895 +JSD,2018-05-02,16.8337,16.8725,False,16.7841,16.7841,reg,32240 +JSD,2018-05-03,16.8437,16.9132,False,16.8035,16.9132,reg,34412 +JSD,2018-05-04,16.7841,16.8129,False,16.7543,16.7841,reg,26618 +JSD,2018-05-07,16.7443,16.7938,False,16.7046,16.7642,reg,35376 +JSD,2018-05-08,16.8139,16.8139,False,16.7245,16.7443,reg,18722 +JSD,2018-05-09,16.7741,16.8337,False,16.7543,16.8139,reg,24011 +JSD,2018-05-10,16.7940,16.8337,False,16.7046,16.7841,reg,23875 +JSD,2018-05-11,16.7940,16.8238,False,16.7940,16.7940,reg,17994 +JSD,2018-05-14,16.9100,16.9700,False,16.8500,16.8800,reg,30683 +JSD,2018-05-15,17.0100,17.0100,False,16.9200,16.9200,reg,22274 +JSD,2018-05-16,16.8700,17.0100,False,16.8500,17.0100,reg,24313 +JSD,2018-05-17,16.8900,16.9500,False,16.8400,16.8900,reg,32488 +JSD,2018-05-18,16.8500,16.9100,False,16.8000,16.9100,reg,30776 +JSD,2018-05-21,16.9500,16.9900,False,16.8600,16.9300,reg,43064 +JSD,2018-05-22,17.0900,17.0900,False,16.9900,16.9900,reg,52996 +JSD,2018-05-23,17.0300,17.0900,False,17.0239,17.0900,reg,28016 +JSD,2018-05-24,17.0300,17.0300,False,16.9800,17.0300,reg,42316 +JSD,2018-05-25,17.0000,17.0900,False,16.9700,16.9700,reg,33466 +JSD,2018-05-29,16.9300,17.0600,False,16.8900,16.9900,reg,63937 +JSD,2018-05-30,17.1242,17.1350,False,16.9400,16.9700,reg,69765 +JSD,2018-05-31,17.1000,17.2000,False,17.0200,17.1500,reg,36513 +JSD,2018-06-01,17.1400,17.2200,False,17.1000,17.2000,reg,20323 +JSD,2018-06-04,17.0100,17.1400,False,17.0000,17.1400,reg,43951 +JSD,2018-06-05,17.0500,17.1000,False,17.0000,17.0500,reg,14970 +JSD,2018-06-06,17.1400,17.1400,False,17.0100,17.0100,reg,33445 +JSD,2018-06-07,17.1400,17.1500,False,17.1000,17.1000,reg,20019 diff --git a/company_library/JSM.csv b/company_library/JSM.csv index 88ea39f7..d28041e1 100644 --- a/company_library/JSM.csv +++ b/company_library/JSM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSM,2017-06-06,24.1900,24.4846,False,24.1500,24.3300,reg,11438 -JSM,2017-06-07,23.8700,24.3848,False,23.8000,24.2500,reg,28251 -JSM,2017-06-08,24.1600,24.4176,False,23.7610,23.9261,reg,12720 JSM,2017-06-09,24.2400,24.4000,False,24.0600,24.1400,reg,12105 JSM,2017-06-12,23.6600,24.0700,False,23.4740,24.0200,reg,19939 JSM,2017-06-13,23.7300,23.9620,False,23.5200,23.5200,reg,8893 @@ -249,3 +246,6 @@ JSM,2018-05-31,22.8000,23.2990,False,22.3200,22.7800,reg,19665 JSM,2018-06-01,22.6800,23.0999,False,22.5540,22.7200,reg,69751 JSM,2018-06-04,22.8000,23.0569,False,22.6910,22.8500,reg,113335 JSM,2018-06-05,22.8800,23.9400,False,22.8600,22.9465,reg,36758 +JSM,2018-06-06,22.9500,23.2000,False,22.7300,23.0000,reg,46222 +JSM,2018-06-07,23.6500,23.7513,False,23.2000,23.2000,reg,20047 +JSM,2018-06-08,22.8500,23.7700,False,22.7600,23.7700,reg,42540 diff --git a/company_library/JSMD.csv b/company_library/JSMD.csv index c1274a30..22db1381 100644 --- a/company_library/JSMD.csv +++ b/company_library/JSMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSMD,2017-06-06,33.9442,35.6090,False,33.9442,35.6090,reg,29456 -JSMD,2017-06-07,33.9442,33.9442,False,33.9442,33.9442,reg,172 -JSMD,2017-06-08,33.9442,33.9442,False,33.9442,33.9442,reg,61 JSMD,2017-06-09,33.9143,34.3928,False,33.9143,34.3928,reg,1200 JSMD,2017-06-12,33.8944,34.2333,False,33.7050,34.2333,reg,4157 JSMD,2017-06-13,34.1835,34.3031,False,34.0017,34.3031,reg,4110 @@ -249,3 +246,6 @@ JSMD,2018-05-31,41.8400,42.3600,False,41.7800,42.3600,reg,6262 JSMD,2018-06-01,42.3498,42.8500,False,42.2250,42.8500,reg,2299 JSMD,2018-06-04,42.5400,43.2100,False,42.3374,43.2100,reg,64216 JSMD,2018-06-05,42.9550,43.2200,False,42.7302,43.2200,reg,7562 +JSMD,2018-06-06,43.3500,43.4500,False,43.1700,43.4500,reg,1878 +JSMD,2018-06-07,42.9658,43.9500,False,42.7886,43.9500,reg,3648 +JSMD,2018-06-08,43.3300,43.6300,False,42.9530,43.6300,reg,6490 diff --git a/company_library/JSML.csv b/company_library/JSML.csv index 6feca5f8..c202b01e 100644 --- a/company_library/JSML.csv +++ b/company_library/JSML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSML,2017-06-06,33.1396,33.1595,False,32.8810,33.0700,reg,5055 -JSML,2017-06-07,33.1396,33.1396,False,33.1396,33.1396,reg,30 -JSML,2017-06-08,33.2080,33.2080,False,33.1495,33.1495,reg,600 JSML,2017-06-09,33.2590,33.7165,False,33.0203,33.7165,reg,3002 JSML,2017-06-12,33.3286,33.3286,False,33.3286,33.3286,reg,929 JSML,2017-06-13,33.0501,33.3982,False,32.9521,33.3982,reg,2809 @@ -249,3 +246,6 @@ JSML,2018-05-31,39.8700,40.0600,False,39.7450,40.0600,reg,4225 JSML,2018-06-01,40.2221,40.3100,False,40.2221,40.3099,reg,971 JSML,2018-06-04,40.5450,40.6400,False,40.3000,40.3099,reg,5627 JSML,2018-06-05,41.1100,41.3600,False,40.7360,41.3600,reg,10822 +JSML,2018-06-06,41.3100,41.9300,False,41.0800,41.9300,reg,7499 +JSML,2018-06-07,40.9000,41.7200,False,40.6400,41.7200,reg,5573 +JSML,2018-06-08,41.2291,41.2300,False,41.2072,41.2300,reg,1565 diff --git a/company_library/JSYN.csv b/company_library/JSYN.csv index 19e1179e..39391293 100644 --- a/company_library/JSYN.csv +++ b/company_library/JSYN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYN,2017-06-06,10.2600,10.2600,False,10.2600,10.2600,reg,0 -JSYN,2017-06-07,10.2700,10.2700,False,10.2300,10.2300,reg,400 -JSYN,2017-06-08,10.2337,10.2337,False,10.2300,10.2300,reg,400 JSYN,2017-06-09,10.2337,10.2337,False,10.2337,10.2337,reg,0 JSYN,2017-06-12,10.2415,10.2415,False,10.2400,10.2400,reg,799 JSYN,2017-06-13,10.2800,10.2800,False,10.2200,10.2200,reg,2600 @@ -249,3 +246,6 @@ JSYN,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,50 JSYN,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,0 JSYN,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 JSYN,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 +JSYN,2018-06-06,10.6000,10.6000,False,10.6000,10.6000,reg,0 +JSYN,2018-06-07,10.6000,10.6000,False,10.6000,10.6000,reg,0 +JSYN,2018-06-08,10.6000,10.6000,False,10.6000,10.6000,reg,0 diff --git a/company_library/JSYNR.csv b/company_library/JSYNR.csv index e4236d71..6cb617bc 100644 --- a/company_library/JSYNR.csv +++ b/company_library/JSYNR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNR,2017-06-06,0.2400,0.2400,False,0.2400,0.2400,reg,0 -JSYNR,2017-06-07,0.2400,0.2400,False,0.2400,0.2400,reg,0 -JSYNR,2017-06-08,0.2400,0.2400,False,0.2400,0.2400,reg,0 JSYNR,2017-06-09,0.2400,0.2400,False,0.2400,0.2400,reg,0 JSYNR,2017-06-12,0.3000,0.3000,False,0.3000,0.3000,reg,200 JSYNR,2017-06-13,0.3000,0.3000,False,0.3000,0.3000,reg,0 @@ -249,3 +246,6 @@ JSYNR,2018-05-31,0.1870,0.1870,False,0.1870,0.1870,reg,0 JSYNR,2018-06-01,0.1899,0.1899,False,0.1899,0.1899,reg,300 JSYNR,2018-06-04,0.1899,0.1899,False,0.1899,0.1899,reg,0 JSYNR,2018-06-05,0.1899,0.1899,False,0.1899,0.1899,reg,0 +JSYNR,2018-06-06,0.1886,0.1889,False,0.1561,0.1561,reg,3500 +JSYNR,2018-06-07,0.1886,0.1889,False,0.1561,0.1561,reg,3500 +JSYNR,2018-06-08,0.1665,0.1665,False,0.1665,0.1665,reg,800 diff --git a/company_library/JSYNU.csv b/company_library/JSYNU.csv index 8c63116e..8b1ad781 100644 --- a/company_library/JSYNU.csv +++ b/company_library/JSYNU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNU,2017-06-06,10.7300,10.7300,False,10.7300,10.7300,reg,0 -JSYNU,2017-06-07,10.7230,10.7230,False,10.6700,10.6700,reg,400 -JSYNU,2017-06-08,10.7230,10.7230,False,10.7230,10.7230,reg,0 JSYNU,2017-06-09,10.7230,10.7230,False,10.7230,10.7230,reg,1 JSYNU,2017-06-12,10.7230,10.7230,False,10.7230,10.7230,reg,1 JSYNU,2017-06-13,10.7230,10.7230,False,10.7230,10.7230,reg,0 @@ -249,3 +246,6 @@ JSYNU,2018-05-31,9.0200,9.0200,False,9.0200,9.0200,reg,0 JSYNU,2018-06-01,9.0200,9.0200,False,9.0200,9.0200,reg,0 JSYNU,2018-06-04,9.0200,9.0200,False,9.0200,9.0200,reg,1 JSYNU,2018-06-05,9.0200,9.0200,False,9.0200,9.0200,reg,0 +JSYNU,2018-06-06,9.0200,9.0300,False,9.0100,9.0300,reg,1 +JSYNU,2018-06-07,9.0200,9.0300,False,9.0100,9.0300,reg,1 +JSYNU,2018-06-08,9.0200,9.0200,False,9.0200,9.0200,reg,0 diff --git a/company_library/JSYNW.csv b/company_library/JSYNW.csv index d306631d..2d998eb9 100644 --- a/company_library/JSYNW.csv +++ b/company_library/JSYNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNW,2017-06-06,0.2300,0.2300,False,0.2300,0.2300,reg,0 -JSYNW,2017-06-07,0.2250,0.2250,False,0.2054,0.2054,reg,900 -JSYNW,2017-06-08,0.2250,0.2250,False,0.2250,0.2250,reg,0 JSYNW,2017-06-09,0.2200,0.2200,False,0.2200,0.2200,reg,200 JSYNW,2017-06-12,0.2150,0.2150,False,0.2150,0.2150,reg,100 JSYNW,2017-06-13,0.2300,0.2300,False,0.2300,0.2300,reg,2900 @@ -249,3 +246,6 @@ JSYNW,2018-05-31,0.1500,0.1560,False,0.1400,0.1400,reg,5238 JSYNW,2018-06-01,0.1500,0.1500,False,0.1500,0.1500,reg,0 JSYNW,2018-06-04,0.1500,0.1500,False,0.1500,0.1500,reg,0 JSYNW,2018-06-05,0.1400,0.1401,False,0.1400,0.1400,reg,4700 +JSYNW,2018-06-06,0.1400,0.1400,False,0.1400,0.1400,reg,7300 +JSYNW,2018-06-07,0.1407,0.1407,False,0.1400,0.1400,reg,63105 +JSYNW,2018-06-08,0.1400,0.1460,False,0.1400,0.1400,reg,75495 diff --git a/company_library/JTPY.csv b/company_library/JTPY.csv index e302eabb..3b1b6a9c 100644 --- a/company_library/JTPY.csv +++ b/company_library/JTPY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JTPY,2017-06-06,2.0500,2.1500,False,2.0500,2.0500,reg,2032 -JTPY,2017-06-07,1.9500,2.0695,False,1.9500,2.0500,reg,9015 -JTPY,2017-06-08,1.9000,2.0900,False,1.9000,1.9500,reg,12858 JTPY,2017-06-09,1.9500,2.0000,False,1.9000,1.9000,reg,7329 JTPY,2017-06-12,1.8500,2.0000,False,1.8500,1.9500,reg,5787 JTPY,2017-06-13,1.8750,1.8750,False,1.8000,1.8500,reg,25904 @@ -249,3 +246,6 @@ JTPY,2018-05-31,2.0500,2.0500,False,2.0000,2.0000,reg,2150 JTPY,2018-06-01,2.0500,2.0500,False,2.0000,2.0500,reg,11998 JTPY,2018-06-04,1.9500,2.0000,False,1.9500,2.0000,reg,13284 JTPY,2018-06-05,2.0000,2.0000,False,1.9500,2.0000,reg,14918 +JTPY,2018-06-06,1.9500,2.0000,False,1.9500,2.0000,reg,3571 +JTPY,2018-06-07,1.9000,2.0000,False,1.9000,1.9550,reg,115367 +JTPY,2018-06-08,2.0000,2.0000,False,1.9500,2.0000,reg,25932 diff --git a/company_library/JVA.csv b/company_library/JVA.csv index 00a63995..dc59486d 100644 --- a/company_library/JVA.csv +++ b/company_library/JVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JVA,2017-06-06,4.7090,4.7200,False,4.6600,4.6600,reg,13016 -JVA,2017-06-07,4.6300,4.7202,False,4.6300,4.7100,reg,6380 -JVA,2017-06-08,4.7000,4.7280,False,4.6100,4.6100,reg,34563 JVA,2017-06-09,4.7200,4.7298,False,4.6100,4.6700,reg,13534 JVA,2017-06-12,4.6900,4.7300,False,4.6100,4.6700,reg,25229 JVA,2017-06-13,4.4600,4.6200,False,4.3400,4.6200,reg,88323 @@ -249,3 +246,6 @@ JVA,2018-05-31,4.2300,4.3000,False,4.1000,4.1500,reg,13740 JVA,2018-06-01,4.2600,4.2665,False,4.1200,4.2665,reg,11277 JVA,2018-06-04,4.2600,4.2790,False,4.2075,4.2500,reg,8010 JVA,2018-06-05,4.2548,4.2750,False,4.2300,4.2600,reg,7930 +JVA,2018-06-06,4.2100,4.2752,False,4.1700,4.2500,reg,12960 +JVA,2018-06-07,4.9900,5.3300,False,4.1800,4.4200,reg,792707 +JVA,2018-06-08,5.0000,5.1500,False,4.7010,5.0000,reg,132871 diff --git a/company_library/JXSB.csv b/company_library/JXSB.csv deleted file mode 100644 index f1c624d8..00000000 --- a/company_library/JXSB.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JXSB,2017-06-05,29.1372,29.1372,False,29.1372,29.1372,reg,286 -JXSB,2017-06-06,29.1372,29.1372,False,29.1372,29.1372,reg,49 -JXSB,2017-06-07,29.1372,29.1372,False,29.1372,29.1372,reg,345 -JXSB,2017-06-08,30.2336,30.2336,False,30.2336,30.2336,reg,576 -JXSB,2017-06-09,30.7801,30.7801,False,30.7801,30.7801,reg,207 -JXSB,2017-06-12,30.7801,30.7801,False,30.7801,30.7801,reg,0 -JXSB,2017-06-13,29.3843,29.3843,False,29.3843,29.3843,reg,167 -JXSB,2017-06-14,29.3843,29.3843,False,29.3843,29.3843,reg,0 -JXSB,2017-06-15,29.4434,29.4434,False,29.4434,29.4434,reg,753 -JXSB,2017-06-16,29.4434,29.4434,False,29.4434,29.4434,reg,53 -JXSB,2017-06-19,29.4434,29.4434,False,29.4434,29.4434,reg,0 -JXSB,2017-06-20,29.4434,29.4434,False,29.4434,29.4434,reg,64 -JXSB,2017-06-21,29.4434,29.4434,False,29.4434,29.4434,reg,0 -JXSB,2017-06-22,29.4434,29.4434,False,29.4434,29.4434,reg,0 -JXSB,2017-06-23,31.0633,31.0633,False,29.9274,29.9274,reg,1857 -JXSB,2017-06-26,31.0633,31.0633,False,31.0633,31.0633,reg,24 -JXSB,2017-06-27,31.0633,31.0633,False,31.0633,31.0633,reg,0 -JXSB,2017-06-28,31.1624,31.1624,False,31.1624,31.1624,reg,0 -JXSB,2017-06-29,31.1624,31.1624,False,31.1624,31.1624,reg,3 -JXSB,2017-06-30,30.7165,30.7165,False,30.7165,30.7165,reg,254 -JXSB,2017-07-05,30.7165,30.7165,False,30.7165,30.7165,reg,124 -JXSB,2017-07-06,29.7851,31.1624,False,29.7851,31.1227,reg,1625 -JXSB,2017-07-07,29.4184,29.4284,False,29.4184,29.4284,reg,417 -JXSB,2017-07-10,29.4184,29.4184,False,29.4184,29.4184,reg,68 -JXSB,2017-07-11,29.4184,29.4184,False,29.4184,29.4184,reg,73 -JXSB,2017-07-12,29.4184,29.4184,False,29.4184,29.4184,reg,81 -JXSB,2017-07-13,29.4184,29.4184,False,29.4184,29.4184,reg,1 -JXSB,2017-07-14,29.4184,29.4184,False,29.4184,29.4184,reg,0 -JXSB,2017-07-17,29.4184,29.4184,False,29.4184,29.4184,reg,20 -JXSB,2017-07-18,29.3491,29.3788,False,29.3491,29.3788,reg,244 -JXSB,2017-07-19,29.3491,29.3491,False,29.3491,29.3491,reg,11 -JXSB,2017-07-20,29.3491,29.3491,False,29.3491,29.3491,reg,0 -JXSB,2017-07-21,29.3491,29.3491,False,29.3491,29.3491,reg,49 -JXSB,2017-07-24,29.4878,29.4878,False,29.2797,29.2797,reg,934 -JXSB,2017-07-25,29.4878,29.4878,False,29.4878,29.4878,reg,33 -JXSB,2017-07-26,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-07-27,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-07-28,29.4878,29.4878,False,29.4878,29.4878,reg,334 -JXSB,2017-07-31,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-08-01,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-08-02,29.4878,29.4878,False,29.4878,29.4878,reg,125 -JXSB,2017-08-03,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-08-04,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-08-07,29.4878,29.4878,False,29.4878,29.4878,reg,21 -JXSB,2017-08-08,29.4878,29.4878,False,29.4878,29.4878,reg,0 -JXSB,2017-08-09,29.4878,29.4878,False,29.4878,29.4878,reg,64 -JXSB,2017-08-10,29.7256,30.5381,False,29.4284,29.4284,reg,1877 -JXSB,2017-08-11,29.7256,29.7256,False,29.7256,29.7256,reg,51 -JXSB,2017-08-14,29.8247,29.8247,False,29.8247,29.8247,reg,1214 -JXSB,2017-08-15,29.8247,29.8247,False,29.8247,29.8247,reg,9 -JXSB,2017-08-16,29.8247,29.8247,False,29.8247,29.8247,reg,1 -JXSB,2017-08-17,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-08-18,29.8247,29.8247,False,29.8247,29.8247,reg,40 -JXSB,2017-08-21,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-08-22,30.2954,30.2954,False,28.7348,28.7348,reg,19378 -JXSB,2017-08-23,30.2954,30.2954,False,30.2954,30.2954,reg,1 -JXSB,2017-08-24,30.2954,30.2954,False,30.2954,30.2954,reg,3 -JXSB,2017-08-25,29.8545,29.8545,False,29.8247,29.8247,reg,419 -JXSB,2017-08-28,30.6661,30.6661,False,30.6640,30.6640,reg,437 -JXSB,2017-08-29,30.6661,30.6661,False,30.6661,30.6661,reg,0 -JXSB,2017-08-30,30.7130,30.7130,False,29.7454,29.7454,reg,5931 -JXSB,2017-08-31,30.3201,30.3598,False,29.9733,30.2805,reg,2038 -JXSB,2017-09-01,30.3755,30.4592,False,30.3211,30.4592,reg,982 -JXSB,2017-09-05,30.0724,30.1132,False,30.0229,30.1132,reg,2403 -JXSB,2017-09-06,30.0328,30.0328,False,30.0328,30.0328,reg,135 -JXSB,2017-09-07,29.9237,29.9237,False,29.7851,29.7851,reg,1710 -JXSB,2017-09-08,30.1120,31.2119,False,29.9238,31.2119,reg,958 -JXSB,2017-09-11,30.1120,30.1120,False,30.1120,30.1120,reg,0 -JXSB,2017-09-12,30.9839,31.2119,False,30.9839,31.2119,reg,401 -JXSB,2017-09-13,30.9839,30.9839,False,30.9839,30.9839,reg,111 -JXSB,2017-09-14,29.8841,30.0130,False,29.8346,30.0130,reg,536 -JXSB,2017-09-15,30.6174,30.6174,False,30.6174,30.6174,reg,502 -JXSB,2017-09-18,30.6174,30.6174,False,30.6174,30.6174,reg,4 -JXSB,2017-09-19,30.6174,30.6174,False,30.6174,30.6174,reg,2 -JXSB,2017-09-20,30.6174,30.6174,False,30.6174,30.6174,reg,0 -JXSB,2017-09-21,30.6174,30.6174,False,30.6174,30.6174,reg,25 -JXSB,2017-09-22,30.3697,30.3697,False,30.3697,30.3697,reg,494 -JXSB,2017-09-25,29.8247,29.9238,False,29.8247,29.9238,reg,730 -JXSB,2017-09-26,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-09-27,29.8247,29.8247,False,29.8247,29.8247,reg,1 -JXSB,2017-09-28,30.5205,30.6946,False,30.0633,30.0732,reg,4595 -JXSB,2017-09-29,30.6697,30.6697,False,30.6697,30.6697,reg,2416 -JXSB,2017-10-02,30.6697,30.6697,False,30.6697,30.6697,reg,72 -JXSB,2017-10-03,30.6697,30.6697,False,30.6697,30.6697,reg,131 -JXSB,2017-10-04,30.6697,30.6697,False,30.6697,30.6697,reg,18 -JXSB,2017-10-05,30.3219,30.3219,False,30.3219,30.3219,reg,222 -JXSB,2017-10-06,30.3218,30.3218,False,30.3218,30.3218,reg,143 -JXSB,2017-10-09,30.8011,31.2165,False,30.8011,31.2165,reg,946 -JXSB,2017-10-10,30.8011,30.8011,False,30.8011,30.8011,reg,22 -JXSB,2017-10-11,30.8011,30.8011,False,30.8011,30.8011,reg,56 -JXSB,2017-10-12,30.5206,30.5206,False,30.5206,30.5206,reg,544 -JXSB,2017-10-13,30.5206,30.5206,False,30.5206,30.5206,reg,10 -JXSB,2017-10-16,30.5206,30.5206,False,30.5206,30.5206,reg,24 -JXSB,2017-10-17,30.5206,30.5206,False,30.5206,30.5206,reg,30 -JXSB,2017-10-18,30.5206,30.5206,False,30.5206,30.5206,reg,54 -JXSB,2017-10-19,30.5206,30.5206,False,30.5206,30.5206,reg,48 -JXSB,2017-10-20,30.5206,30.5206,False,30.5206,30.5206,reg,5 -JXSB,2017-10-23,30.5206,30.5206,False,30.5206,30.5206,reg,0 -JXSB,2017-10-24,29.8247,29.8247,False,28.8305,29.2282,reg,8194 -JXSB,2017-10-25,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-10-26,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-10-27,29.8247,29.8247,False,29.8247,29.8247,reg,0 -JXSB,2017-10-30,30.8387,30.8387,False,30.8387,30.8387,reg,105 -JXSB,2017-10-31,30.8387,30.8387,False,30.8387,30.8387,reg,0 -JXSB,2017-11-01,30.8387,30.8387,False,30.8387,30.8387,reg,1 -JXSB,2017-11-02,30.8189,30.8189,False,30.8189,30.8189,reg,5006 -JXSB,2017-11-03,30.3715,30.3715,False,30.3715,30.3715,reg,110 -JXSB,2017-11-06,30.3715,30.3715,False,30.3715,30.3715,reg,0 -JXSB,2017-11-07,30.3715,30.3715,False,30.3715,30.3715,reg,0 -JXSB,2017-11-08,30.3715,30.3715,False,30.3715,30.3715,reg,6 -JXSB,2017-11-09,30.3715,30.3715,False,30.3715,30.3715,reg,0 -JXSB,2017-11-10,30.3715,30.3715,False,30.3715,30.3715,reg,48 -JXSB,2017-11-13,31.2551,31.2551,False,31.2551,31.2551,reg,155 -JXSB,2017-11-14,31.1171,31.1171,False,31.1171,31.1171,reg,946 -JXSB,2017-11-15,31.1171,31.1171,False,31.1171,31.1171,reg,3 -JXSB,2017-11-16,31.1171,31.1171,False,31.1171,31.1171,reg,0 -JXSB,2017-11-17,31.1171,31.1171,False,31.1171,31.1171,reg,0 -JXSB,2017-11-20,31.1171,31.1171,False,31.1171,31.1171,reg,0 -JXSB,2017-11-21,31.1171,31.1171,False,31.1171,31.1171,reg,0 -JXSB,2017-11-22,31.1171,31.1171,False,31.1171,31.1171,reg,1 -JXSB,2017-11-27,29.5960,29.5960,False,29.5960,29.5960,reg,258 -JXSB,2017-11-28,29.5960,29.5960,False,29.5960,29.5960,reg,0 -JXSB,2017-11-29,31.1668,31.1668,False,31.1668,31.1668,reg,214 -JXSB,2017-11-30,31.3656,31.3656,False,31.3656,31.3656,reg,1652 -JXSB,2017-12-01,31.4651,31.4651,False,31.4651,31.4651,reg,393 -JXSB,2017-12-04,31.4651,31.4651,False,31.4651,31.4651,reg,3 -JXSB,2017-12-05,31.4651,31.4651,False,31.4651,31.4651,reg,69 -JXSB,2017-12-06,31.4651,31.4651,False,31.4651,31.4651,reg,0 -JXSB,2017-12-07,31.4651,31.4651,False,31.4651,31.4651,reg,0 -JXSB,2017-12-08,31.4651,31.4651,False,31.4651,31.4651,reg,200 -JXSB,2017-12-11,31.4651,31.4651,False,31.4651,31.4651,reg,8 -JXSB,2017-12-12,31.4651,31.4651,False,31.4651,31.4651,reg,0 -JXSB,2017-12-13,31.4651,31.4651,False,31.4651,31.4651,reg,0 -JXSB,2017-12-14,31.4651,31.4651,False,31.4651,31.4651,reg,6 -JXSB,2017-12-15,33.3937,33.3937,False,33.3937,33.3937,reg,449 -JXSB,2017-12-18,33.3937,33.3937,False,33.3937,33.3937,reg,97 -JXSB,2017-12-19,34.7855,34.7855,False,34.7855,34.7855,reg,128 -JXSB,2017-12-20,34.7855,34.7855,False,34.7855,34.7855,reg,0 -JXSB,2017-12-21,34.8852,34.8852,False,34.8852,34.8852,reg,0 -JXSB,2017-12-22,34.8852,34.8852,False,34.8852,34.8852,reg,12 -JXSB,2017-12-26,31.5552,31.5552,False,31.5552,31.5552,reg,112 -JXSB,2017-12-27,31.5552,31.5552,False,31.5552,31.5552,reg,0 -JXSB,2017-12-28,31.5552,31.5552,False,31.5552,31.5552,reg,0 -JXSB,2017-12-29,31.9241,31.9241,False,31.9241,31.9241,reg,100 -JXSB,2018-01-02,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-03,31.9241,31.9241,False,31.9241,31.9241,reg,10 -JXSB,2018-01-04,31.9241,31.9241,False,31.9241,31.9241,reg,61 -JXSB,2018-01-05,31.9241,31.9241,False,31.9241,31.9241,reg,8 -JXSB,2018-01-08,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-09,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-10,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-11,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-12,31.9241,31.9241,False,31.9241,31.9241,reg,9 -JXSB,2018-01-16,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-17,31.9241,31.9241,False,31.9241,31.9241,reg,0 -JXSB,2018-01-18,33.1205,34.3967,False,33.0607,34.3967,reg,127654 -JXSB,2018-01-19,33.1504,33.1504,False,33.1504,33.1504,reg,7553 -JXSB,2018-01-22,33.1504,33.1504,False,33.1205,33.1503,reg,3710 -JXSB,2018-01-23,33.1504,33.2516,False,33.1255,33.1903,reg,21108 -JXSB,2018-01-24,33.1504,33.1755,False,33.1504,33.1755,reg,6069 -JXSB,2018-01-25,33.1504,33.1504,False,33.1504,33.1504,reg,0 -JXSB,2018-01-26,33.1903,33.1903,False,33.1504,33.1504,reg,1670 -JXSB,2018-01-29,33.1106,33.1106,False,33.1106,33.1106,reg,201 -JXSB,2018-01-30,33.1106,33.1106,False,33.1106,33.1106,reg,0 -JXSB,2018-01-31,33.1504,33.1504,False,33.1504,33.1504,reg,1656 -JXSB,2018-02-01,33.2501,33.2501,False,33.2003,33.2003,reg,10241 -JXSB,2018-02-02,33.2501,33.2501,False,33.2501,33.2501,reg,633 -JXSB,2018-02-05,33.1794,33.1794,False,33.1305,33.1305,reg,3234 -JXSB,2018-02-06,33.1794,33.1794,False,33.1794,33.1794,reg,14 -JXSB,2018-02-07,33.1305,33.1305,False,33.1305,33.1305,reg,507 -JXSB,2018-02-08,33.1305,33.1305,False,33.1305,33.1305,reg,1 -JXSB,2018-02-09,33.1504,33.1505,False,33.1504,33.1505,reg,517 -JXSB,2018-02-12,33.1504,33.1504,False,33.1504,33.1504,reg,151 -JXSB,2018-02-13,33.1504,33.1504,False,33.1504,33.1504,reg,4 -JXSB,2018-02-14,33.1504,33.1504,False,33.1504,33.1504,reg,0 -JXSB,2018-02-15,33.2501,33.2501,False,33.2003,33.2003,reg,5040 -JXSB,2018-02-16,33.2501,33.2501,False,33.2501,33.2501,reg,33 -JXSB,2018-02-20,33.2501,33.2501,False,33.2501,33.2501,reg,2080 -JXSB,2018-02-21,33.2501,33.2501,False,33.2501,33.2501,reg,33 -JXSB,2018-02-22,33.2501,33.2501,False,33.2501,33.2501,reg,0 -JXSB,2018-02-23,33.2104,33.2402,False,33.2103,33.2402,reg,2721 -JXSB,2018-02-26,33.2800,33.2801,False,33.2800,33.2801,reg,6075 -JXSB,2018-02-27,33.2550,33.2550,False,33.2302,33.2501,reg,5000 -JXSB,2018-02-28,33.2550,33.2550,False,33.2550,33.2550,reg,0 -JXSB,2018-03-01,33.2801,33.2801,False,33.2801,33.2801,reg,1026 -JXSB,2018-03-02,33.3000,33.4894,False,33.2751,33.4894,reg,770 -JXSB,2018-03-05,33.3499,33.3499,False,33.3000,33.3000,reg,5636 -JXSB,2018-03-06,33.2501,33.3499,False,33.2501,33.3000,reg,1578 -JXSB,2018-03-07,33.2601,33.3399,False,33.2601,33.3399,reg,1431 -JXSB,2018-03-08,33.3598,33.3598,False,33.3598,33.3598,reg,1144 -JXSB,2018-03-09,33.3499,33.3499,False,33.3499,33.3499,reg,1107 -JXSB,2018-03-12,33.3598,33.3598,False,33.3598,33.3598,reg,913 -JXSB,2018-03-13,33.3698,33.3698,False,33.2501,33.3698,reg,2707 -JXSB,2018-03-14,33.2003,33.3598,False,33.2003,33.2501,reg,3876 -JXSB,2018-03-15,33.2402,33.3598,False,33.2402,33.2402,reg,2924 -JXSB,2018-03-16,33.3598,33.3598,False,33.2402,33.2686,reg,4842 -JXSB,2018-03-19,33.2302,33.3598,False,33.2302,33.2302,reg,2365 -JXSB,2018-03-20,33.2302,33.3597,False,33.2302,33.3597,reg,2184 -JXSB,2018-03-21,33.2801,33.3598,False,33.2302,33.2302,reg,1183 -JXSB,2018-03-22,33.2302,33.2302,False,33.2302,33.2302,reg,130 -JXSB,2018-03-23,33.2003,33.2003,False,33.2003,33.2003,reg,4241 -JXSB,2018-03-26,33.2003,33.2003,False,33.2003,33.2003,reg,26 -JXSB,2018-03-27,33.3000,33.3598,False,33.3000,33.3597,reg,594 -JXSB,2018-03-28,33.4000,33.4000,False,33.4000,33.4000,reg,28 -JXSB,2018-03-29,33.4000,33.4000,False,33.4000,33.4000,reg,16 -JXSB,2018-04-02,33.2500,33.4500,False,33.2500,33.2996,reg,533 -JXSB,2018-04-03,33.2700,33.2700,False,33.2501,33.2501,reg,1033 -JXSB,2018-04-04,33.2700,33.2700,False,33.2700,33.2700,reg,11 -JXSB,2018-04-05,33.2700,33.2700,False,33.2700,33.2700,reg,3 -JXSB,2018-04-06,33.2700,33.2700,False,33.2700,33.2700,reg,28 -JXSB,2018-04-09,33.3000,33.3000,False,33.3000,33.3000,reg,1105 -JXSB,2018-04-10,33.3000,33.3678,False,33.3000,33.3678,reg,375 -JXSB,2018-04-11,33.3000,33.3000,False,33.3000,33.3000,reg,68 -JXSB,2018-04-12,33.4599,33.4599,False,33.3000,33.4592,reg,2453 -JXSB,2018-04-13,33.3400,33.4100,False,33.3200,33.4100,reg,1562 -JXSB,2018-04-16,33.3500,33.3920,False,33.3500,33.3501,reg,1009 -JXSB,2018-04-17,33.3500,33.3500,False,33.3500,33.3500,reg,461 -JXSB,2018-04-18,33.3500,33.3500,False,33.3500,33.3500,reg,78 -JXSB,2018-04-19,33.3500,33.3500,False,33.3500,33.3500,reg,14 -JXSB,2018-04-20,33.4350,33.4350,False,33.4000,33.4000,reg,814 -JXSB,2018-04-23,33.4350,33.4350,False,33.4350,33.4350,reg,7 -JXSB,2018-04-24,33.3600,33.4800,False,33.3600,33.4800,reg,1885 -JXSB,2018-04-25,33.3600,33.3600,False,33.3600,33.3600,reg,114 -JXSB,2018-04-26,33.3600,33.3600,False,33.3600,33.3600,reg,57 -JXSB,2018-04-27,33.3600,33.3600,False,33.3600,33.3600,reg,41 -JXSB,2018-04-30,33.3400,33.3400,False,33.3400,33.3400,reg,300 -JXSB,2018-05-01,33.3400,33.3400,False,33.3400,33.3400,reg,67 -JXSB,2018-05-02,33.4133,33.4133,False,33.4133,33.4133,reg,401 -JXSB,2018-05-03,33.4300,33.4300,False,33.4300,33.4300,reg,372 -JXSB,2018-05-04,33.5000,33.5000,False,33.5000,33.5000,reg,618 -JXSB,2018-05-07,33.4100,33.4262,False,33.4100,33.4100,reg,600 -JXSB,2018-05-08,33.4100,33.4100,False,33.4100,33.4100,reg,0 -JXSB,2018-05-09,33.4463,33.4463,False,33.4463,33.4463,reg,150 -JXSB,2018-05-10,33.5002,33.5002,False,33.4500,33.4500,reg,1605 -JXSB,2018-05-11,33.5002,33.5002,False,33.5002,33.5002,reg,10 -JXSB,2018-05-14,33.5500,33.5500,False,33.5500,33.5500,reg,100 -JXSB,2018-05-15,33.5500,33.5500,False,33.5500,33.5500,reg,0 -JXSB,2018-05-16,33.4500,33.4500,False,33.4500,33.4500,reg,759 -JXSB,2018-05-17,33.5700,33.5700,False,33.4500,33.5000,reg,12298 -JXSB,2018-05-18,33.5700,33.5700,False,33.5700,33.5700,reg,23 -JXSB,2018-05-21,33.5003,33.5003,False,33.5001,33.5001,reg,400 -JXSB,2018-05-22,33.5000,33.5670,False,33.5000,33.5273,reg,1150 -JXSB,2018-05-23,33.6400,33.6400,False,33.5910,33.5910,reg,847 -JXSB,2018-05-24,33.6406,33.6406,False,33.6100,33.6100,reg,1051 -JXSB,2018-05-25,33.6100,33.6200,False,33.6100,33.6200,reg,3100 -JXSB,2018-05-29,33.6200,33.6600,False,33.6100,33.6200,reg,5696 -JXSB,2018-05-30,33.6200,33.6200,False,33.6200,33.6200,reg,90 -JXSB,2018-05-31,33.6500,33.6500,False,33.6500,33.6500,reg,1653 -JXSB,2018-06-01,33.6506,33.7100,False,33.6506,33.7100,reg,660 diff --git a/company_library/JYNT.csv b/company_library/JYNT.csv index 248d2270..bed7cac7 100644 --- a/company_library/JYNT.csv +++ b/company_library/JYNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JYNT,2017-06-06,4.0000,4.0000,False,3.9000,3.9200,reg,2449 -JYNT,2017-06-07,3.9200,4.0200,False,3.9200,3.9960,reg,10458 -JYNT,2017-06-08,3.9000,4.0000,False,3.8800,3.9300,reg,57064 JYNT,2017-06-09,3.8000,3.9195,False,3.8000,3.9010,reg,51192 JYNT,2017-06-12,3.8100,3.9331,False,3.8000,3.8600,reg,5741 JYNT,2017-06-13,3.7657,3.8800,False,3.7600,3.8000,reg,37458 @@ -249,3 +246,6 @@ JYNT,2018-05-31,7.2500,7.3200,False,7.2000,7.2000,reg,34940 JYNT,2018-06-01,7.2700,7.3300,False,7.1800,7.2300,reg,23567 JYNT,2018-06-04,7.2500,7.3900,False,7.2200,7.2200,reg,52436 JYNT,2018-06-05,7.3700,7.4890,False,7.2200,7.2200,reg,27745 +JYNT,2018-06-06,7.3600,7.6000,False,7.3600,7.4000,reg,49921 +JYNT,2018-06-07,7.3800,7.6500,False,7.3600,7.6500,reg,60113 +JYNT,2018-06-08,7.5000,7.5000,False,7.3800,7.3800,reg,13772 diff --git a/company_library/KAAC.csv b/company_library/KAAC.csv index 0064efb0..fe1bee15 100644 --- a/company_library/KAAC.csv +++ b/company_library/KAAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KAAC,2017-06-06,9.7600,9.7600,False,9.7500,9.7500,reg,10800 -KAAC,2017-06-07,9.7400,9.7400,False,9.7400,9.7400,reg,100 -KAAC,2017-06-08,9.7500,9.7500,False,9.7500,9.7500,reg,19500 KAAC,2017-06-09,9.7500,9.7500,False,9.7499,9.7500,reg,5350 KAAC,2017-06-12,9.7500,9.7600,False,9.7500,9.7600,reg,1025 KAAC,2017-06-13,9.7600,9.7610,False,9.7600,9.7600,reg,21500 @@ -249,3 +246,6 @@ KAAC,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,50000 KAAC,2018-06-01,9.8400,9.8400,False,9.8400,9.8400,reg,0 KAAC,2018-06-04,9.8400,9.8400,False,9.8400,9.8400,reg,100 KAAC,2018-06-05,9.8200,9.8200,False,9.8200,9.8200,reg,152 +KAAC,2018-06-06,9.8200,9.8200,False,9.8200,9.8200,reg,352 +KAAC,2018-06-07,9.8300,9.8500,False,9.8300,9.8500,reg,75000 +KAAC,2018-06-08,9.8300,9.8300,False,9.8300,9.8300,reg,0 diff --git a/company_library/KAACU.csv b/company_library/KAACU.csv new file mode 100644 index 00000000..dd227ad1 --- /dev/null +++ b/company_library/KAACU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KAACU,2017-06-09,10.0200,10.0200,False,10.0200,10.0200,reg,0 +KAACU,2017-06-12,10.0300,10.0300,False,10.0147,10.0147,reg,2050 +KAACU,2017-06-13,10.0400,10.0400,False,10.0280,10.0300,reg,2200 +KAACU,2017-06-14,10.0490,10.0490,False,10.0490,10.0490,reg,1000 +KAACU,2017-06-15,10.0300,10.0500,False,10.0300,10.0330,reg,10446 +KAACU,2017-06-16,10.0200,10.0351,False,10.0200,10.0351,reg,3067 +KAACU,2017-06-19,10.0200,10.0200,False,10.0200,10.0200,reg,0 +KAACU,2017-06-20,10.0322,10.0322,False,10.0200,10.0200,reg,2200 +KAACU,2017-06-21,10.0150,10.0389,False,9.9800,10.0386,reg,2706 +KAACU,2017-06-22,10.0100,10.0300,False,9.9800,10.0000,reg,1293971 +KAACU,2017-06-23,10.0500,10.0500,False,10.0000,10.0000,reg,11660 +KAACU,2017-06-26,10.0500,10.0500,False,10.0000,10.0500,reg,13040 +KAACU,2017-06-27,10.0500,10.0992,False,10.0500,10.0500,reg,2600 +KAACU,2017-06-28,10.0000,10.0600,False,10.0000,10.0500,reg,1476000 +KAACU,2017-06-29,10.0000,10.0490,False,10.0000,10.0000,reg,113349 +KAACU,2017-06-30,10.0000,10.0000,False,10.0000,10.0000,reg,13852 +KAACU,2017-07-05,9.9800,10.0300,False,9.9700,10.0100,reg,69658 +KAACU,2017-07-06,9.9900,10.0073,False,9.9900,10.0000,reg,12251 +KAACU,2017-07-07,9.9900,9.9900,False,9.9600,9.9900,reg,5851 +KAACU,2017-07-10,10.0000,10.0200,False,9.9600,10.0000,reg,17002 +KAACU,2017-07-11,9.9800,10.0300,False,9.9600,9.9600,reg,26027 +KAACU,2017-07-12,9.9800,9.9800,False,9.9800,9.9800,reg,100 +KAACU,2017-07-13,10.0000,10.0000,False,10.0000,10.0000,reg,3400 +KAACU,2017-07-14,9.9800,10.0200,False,9.9800,10.0000,reg,339050 +KAACU,2017-07-17,10.0100,10.0300,False,9.9900,10.0000,reg,11100 +KAACU,2017-07-18,10.0200,10.0200,False,9.9900,10.0000,reg,2800 +KAACU,2017-07-19,10.0200,10.0200,False,10.0200,10.0200,reg,100 +KAACU,2017-07-20,10.0292,10.0292,False,10.0270,10.0270,reg,200 +KAACU,2017-07-21,10.0300,10.0300,False,9.9700,9.9700,reg,44080 +KAACU,2017-07-24,10.0300,10.0400,False,9.9600,9.9700,reg,11102 +KAACU,2017-07-25,10.0300,10.0300,False,10.0300,10.0300,reg,0 +KAACU,2017-07-26,10.0000,10.0500,False,9.9900,10.0000,reg,115900 +KAACU,2017-07-27,10.0000,10.0000,False,9.9800,10.0000,reg,75240 +KAACU,2017-07-28,10.0000,10.0300,False,9.9760,10.0000,reg,7800 +KAACU,2017-07-31,10.0000,10.0000,False,9.9700,10.0000,reg,117870 +KAACU,2017-08-01,9.9800,10.0000,False,9.9800,9.9800,reg,3430 +KAACU,2017-08-02,10.0200,10.0200,False,9.9800,9.9835,reg,31019 +KAACU,2017-08-03,10.0001,10.0200,False,10.0000,10.0053,reg,8500 +KAACU,2017-08-04,10.0000,10.0000,False,9.9800,10.0000,reg,735 +KAACU,2017-08-07,10.0000,10.0000,False,9.9800,9.9800,reg,1700 +KAACU,2017-08-08,9.9986,9.9986,False,9.9986,9.9986,reg,100 +KAACU,2017-08-09,10.0000,10.0200,False,9.9800,9.9800,reg,86866 +KAACU,2017-08-10,10.0000,10.0200,False,10.0000,10.0010,reg,116000 +KAACU,2017-08-11,10.0000,10.0300,False,10.0000,10.0300,reg,59513 +KAACU,2017-08-14,10.0200,10.0300,False,10.0000,10.0000,reg,106550 +KAACU,2017-08-15,10.0200,10.0200,False,10.0000,10.0100,reg,52133 +KAACU,2017-08-16,10.0300,10.0300,False,9.9979,9.9979,reg,2100 +KAACU,2017-08-17,10.0200,10.0200,False,10.0100,10.0100,reg,5600 +KAACU,2017-08-18,10.0200,10.0200,False,10.0200,10.0200,reg,20000 +KAACU,2017-08-21,10.0200,10.0200,False,10.0100,10.0100,reg,300 +KAACU,2017-08-22,10.0000,10.0100,False,9.9500,10.0100,reg,20300 +KAACU,2017-08-23,10.0000,10.0000,False,9.9700,9.9700,reg,13531 +KAACU,2017-08-24,10.0000,10.0000,False,10.0000,10.0000,reg,0 +KAACU,2017-08-25,9.9600,10.0000,False,9.9600,9.9600,reg,1321212 +KAACU,2017-08-28,9.9800,10.0000,False,9.9700,10.0000,reg,2761 +KAACU,2017-08-29,10.0000,10.0000,False,9.9800,9.9900,reg,35198 +KAACU,2017-08-30,9.9893,9.9900,False,9.9800,9.9800,reg,2200 +KAACU,2017-08-31,9.9900,9.9900,False,9.9900,9.9900,reg,2000 +KAACU,2017-09-01,10.0000,10.0000,False,9.9800,9.9800,reg,200 +KAACU,2017-09-05,10.0000,10.0000,False,9.9800,9.9820,reg,3200 +KAACU,2017-09-06,10.0000,10.0000,False,9.9800,9.9800,reg,300 +KAACU,2017-09-07,10.0000,10.0000,False,9.9700,9.9700,reg,5850 +KAACU,2017-09-08,10.0300,10.0300,False,9.9600,9.9900,reg,211843 +KAACU,2017-09-11,10.0200,10.0200,False,10.0200,10.0200,reg,0 +KAACU,2017-09-12,10.0300,10.0300,False,10.0200,10.0299,reg,3718 +KAACU,2017-09-13,10.0299,10.0299,False,9.9801,9.9801,reg,1460 +KAACU,2017-09-14,10.0299,10.0299,False,10.0299,10.0299,reg,0 +KAACU,2017-09-15,10.0299,10.0299,False,10.0299,10.0299,reg,2 +KAACU,2017-09-18,10.0299,10.0299,False,10.0299,10.0299,reg,0 +KAACU,2017-09-19,10.0100,10.0100,False,9.9700,9.9701,reg,5205 +KAACU,2017-09-20,10.0192,10.0192,False,9.9600,9.9700,reg,25642 +KAACU,2017-09-21,10.0200,10.0200,False,9.9600,9.9600,reg,8000 +KAACU,2017-09-22,10.0000,10.0000,False,9.9700,9.9700,reg,1700 +KAACU,2017-09-25,10.0000,10.0000,False,10.0000,10.0000,reg,0 +KAACU,2017-09-26,10.0200,10.0200,False,9.9900,9.9957,reg,5700 +KAACU,2017-09-27,10.0300,10.0500,False,9.9720,10.0500,reg,2356 +KAACU,2017-09-28,10.0500,10.0500,False,10.0500,10.0500,reg,1852 +KAACU,2017-09-29,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2017-10-02,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2017-10-03,10.0192,10.0199,False,9.9800,9.9800,reg,6800 +KAACU,2017-10-04,10.0292,10.0300,False,9.9900,10.0000,reg,68900 +KAACU,2017-10-05,10.0300,10.0300,False,10.0000,10.0270,reg,148500 +KAACU,2017-10-06,10.0300,10.0300,False,10.0010,10.0010,reg,4300 +KAACU,2017-10-09,10.0000,10.0110,False,10.0000,10.0110,reg,3029 +KAACU,2017-10-10,10.0000,10.0000,False,10.0000,10.0000,reg,2600 +KAACU,2017-10-11,10.0600,10.0700,False,10.0000,10.0100,reg,17647 +KAACU,2017-10-12,10.1500,10.1500,False,10.0000,10.0100,reg,2100 +KAACU,2017-10-13,10.0900,10.0900,False,10.0500,10.0500,reg,3200 +KAACU,2017-10-16,10.0499,10.0499,False,10.0499,10.0499,reg,100 +KAACU,2017-10-17,10.0492,10.0500,False,10.0000,10.0200,reg,2900 +KAACU,2017-10-18,10.0500,10.0500,False,10.0000,10.0000,reg,4400 +KAACU,2017-10-19,10.0265,10.0265,False,10.0100,10.0100,reg,200 +KAACU,2017-10-20,10.0265,10.0265,False,10.0265,10.0265,reg,0 +KAACU,2017-10-23,10.0200,10.0200,False,10.0000,10.0000,reg,521 +KAACU,2017-10-24,10.0100,10.0100,False,9.9900,9.9900,reg,800 +KAACU,2017-10-25,10.0292,10.0292,False,10.0270,10.0270,reg,200 +KAACU,2017-10-26,10.0292,10.0292,False,10.0292,10.0292,reg,0 +KAACU,2017-10-27,10.0500,10.0500,False,9.9500,9.9700,reg,5900 +KAACU,2017-10-30,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2017-10-31,10.0000,10.0200,False,9.9600,9.9700,reg,260700 +KAACU,2017-11-01,9.9979,9.9979,False,9.9979,9.9979,reg,100 +KAACU,2017-11-02,9.9900,10.0100,False,9.9000,9.9500,reg,7310 +KAACU,2017-11-03,10.0000,10.0000,False,10.0000,10.0000,reg,6400 +KAACU,2017-11-06,9.9500,9.9735,False,9.9500,9.9700,reg,2800 +KAACU,2017-11-07,10.0200,10.0200,False,10.0100,10.0200,reg,1700 +KAACU,2017-11-08,10.0200,10.0200,False,10.0200,10.0200,reg,0 +KAACU,2017-11-09,10.0200,10.0200,False,10.0200,10.0200,reg,0 +KAACU,2017-11-10,10.0192,10.0199,False,10.0170,10.0170,reg,300 +KAACU,2017-11-13,10.0192,10.0192,False,10.0192,10.0192,reg,0 +KAACU,2017-11-14,10.0200,10.0200,False,9.9500,9.9801,reg,34728 +KAACU,2017-11-15,9.9800,10.0200,False,9.9779,9.9779,reg,9800 +KAACU,2017-11-16,10.0200,10.0200,False,10.0200,10.0200,reg,100 +KAACU,2017-11-17,9.9800,10.0100,False,9.9700,9.9801,reg,10800 +KAACU,2017-11-20,10.0000,10.0200,False,9.9700,9.9750,reg,20578 +KAACU,2017-11-21,9.9600,10.0000,False,9.9300,9.9500,reg,6027 +KAACU,2017-11-22,9.9500,9.9800,False,9.9000,9.9800,reg,177162 +KAACU,2017-11-27,9.9500,9.9500,False,9.9300,9.9479,reg,1400 +KAACU,2017-11-28,9.9500,9.9500,False,9.9000,9.9000,reg,3698 +KAACU,2017-11-29,9.9500,9.9500,False,9.9100,9.9100,reg,34385 +KAACU,2017-11-30,9.9400,9.9800,False,9.9000,9.9500,reg,19522 +KAACU,2017-12-01,9.9900,9.9900,False,9.9500,9.9500,reg,4282 +KAACU,2017-12-04,9.9500,9.9600,False,9.9500,9.9600,reg,3607 +KAACU,2017-12-05,9.9500,9.9500,False,9.9500,9.9500,reg,0 +KAACU,2017-12-06,9.9200,9.9400,False,9.9200,9.9200,reg,73204 +KAACU,2017-12-07,9.9200,9.9200,False,9.9200,9.9200,reg,0 +KAACU,2017-12-08,9.9200,9.9200,False,9.9200,9.9200,reg,0 +KAACU,2017-12-11,9.9401,9.9500,False,9.9200,9.9200,reg,10370 +KAACU,2017-12-12,9.9400,9.9400,False,9.9386,9.9399,reg,757 +KAACU,2017-12-13,9.9400,9.9900,False,9.9000,9.9000,reg,742 +KAACU,2017-12-14,9.9500,9.9600,False,9.9000,9.9600,reg,11829 +KAACU,2017-12-15,9.9500,9.9500,False,9.9500,9.9500,reg,1050916 +KAACU,2017-12-18,9.9500,9.9500,False,9.9500,9.9500,reg,25 +KAACU,2017-12-19,9.9500,9.9500,False,9.9100,9.9100,reg,7800 +KAACU,2017-12-20,9.9500,9.9500,False,9.9000,9.9200,reg,60348 +KAACU,2017-12-21,9.9500,9.9500,False,9.9500,9.9500,reg,1500 +KAACU,2017-12-22,9.9800,9.9800,False,9.9500,9.9500,reg,84794 +KAACU,2017-12-26,9.9400,9.9500,False,9.9000,9.9200,reg,7542 +KAACU,2017-12-27,9.9500,9.9500,False,9.9500,9.9500,reg,500 +KAACU,2017-12-28,9.9500,9.9500,False,9.9500,9.9500,reg,0 +KAACU,2017-12-29,9.9600,9.9600,False,9.9200,9.9500,reg,12000 +KAACU,2018-01-02,9.9800,9.9800,False,9.9440,9.9440,reg,1094458 +KAACU,2018-01-03,10.0100,10.0100,False,9.9700,10.0100,reg,1800 +KAACU,2018-01-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 +KAACU,2018-01-05,10.0100,10.0100,False,9.9600,9.9600,reg,2100 +KAACU,2018-01-08,10.0100,10.0100,False,10.0100,10.0100,reg,0 +KAACU,2018-01-09,10.0100,10.0100,False,10.0100,10.0100,reg,0 +KAACU,2018-01-10,9.9600,9.9601,False,9.9600,9.9601,reg,898 +KAACU,2018-01-11,10.0100,10.0100,False,10.0000,10.0000,reg,3475 +KAACU,2018-01-12,10.0400,10.0400,False,10.0400,10.0400,reg,1000 +KAACU,2018-01-16,10.0400,10.0400,False,10.0400,10.0400,reg,0 +KAACU,2018-01-17,10.0500,10.0500,False,10.0500,10.0500,reg,8600 +KAACU,2018-01-18,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2018-01-19,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2018-01-22,10.0098,10.0098,False,10.0098,10.0098,reg,1000 +KAACU,2018-01-23,10.0098,10.0098,False,10.0098,10.0098,reg,0 +KAACU,2018-01-24,10.0100,10.0100,False,10.0100,10.0100,reg,4000 +KAACU,2018-01-25,9.9900,9.9900,False,9.9900,9.9900,reg,1030 +KAACU,2018-01-26,9.9900,9.9900,False,9.9900,9.9900,reg,0 +KAACU,2018-01-29,9.9898,9.9898,False,9.9600,9.9600,reg,2500 +KAACU,2018-01-30,10.0010,10.0100,False,9.9700,9.9700,reg,4998 +KAACU,2018-01-31,10.0000,10.0400,False,9.9700,10.0000,reg,18114 +KAACU,2018-02-01,10.0000,10.0500,False,9.9900,10.0000,reg,1107456 +KAACU,2018-02-02,10.0000,10.0000,False,10.0000,10.0000,reg,0 +KAACU,2018-02-05,9.9800,10.0399,False,9.9800,10.0201,reg,11380 +KAACU,2018-02-06,9.9500,10.0000,False,9.9000,9.9100,reg,2400 +KAACU,2018-02-07,10.0000,10.0000,False,9.9700,9.9700,reg,12313 +KAACU,2018-02-08,10.0000,10.0000,False,10.0000,10.0000,reg,0 +KAACU,2018-02-09,10.0000,10.0000,False,9.9100,9.9100,reg,40842 +KAACU,2018-02-12,10.0000,10.0000,False,10.0000,10.0000,reg,0 +KAACU,2018-02-13,10.0000,10.0000,False,10.0000,10.0000,reg,250 +KAACU,2018-02-14,10.0100,10.0200,False,9.8700,10.0100,reg,1300 +KAACU,2018-02-15,10.0500,10.0500,False,9.9800,10.0000,reg,3500 +KAACU,2018-02-16,10.0400,10.0400,False,10.0000,10.0000,reg,750 +KAACU,2018-02-20,10.0400,10.0499,False,10.0400,10.0499,reg,500 +KAACU,2018-02-21,10.0400,10.0400,False,10.0400,10.0400,reg,0 +KAACU,2018-02-22,10.0499,10.0499,False,10.0000,10.0100,reg,12100 +KAACU,2018-02-23,10.0500,10.0500,False,10.0000,10.0001,reg,10400 +KAACU,2018-02-26,10.0500,10.0500,False,10.0500,10.0500,reg,30 +KAACU,2018-02-27,10.0500,10.0500,False,9.9400,9.9400,reg,13426 +KAACU,2018-02-28,10.0500,10.0500,False,10.0400,10.0400,reg,200 +KAACU,2018-03-01,10.0300,10.0300,False,10.0300,10.0300,reg,10288 +KAACU,2018-03-02,10.0300,10.0300,False,10.0300,10.0300,reg,50 +KAACU,2018-03-05,9.9501,10.0000,False,9.9501,10.0000,reg,3100 +KAACU,2018-03-06,10.0400,10.0500,False,10.0400,10.0500,reg,1500 +KAACU,2018-03-07,10.0400,10.0400,False,10.0400,10.0400,reg,0 +KAACU,2018-03-08,10.0200,10.0500,False,9.8500,9.9100,reg,105400 +KAACU,2018-03-09,10.0200,10.0400,False,10.0000,10.0200,reg,22400 +KAACU,2018-03-12,10.0000,10.0200,False,10.0000,10.0200,reg,52700 +KAACU,2018-03-13,10.0300,10.0300,False,9.9208,9.9208,reg,251 +KAACU,2018-03-14,10.0400,10.0400,False,10.0200,10.0200,reg,1209 +KAACU,2018-03-15,10.0300,10.0300,False,9.9800,9.9800,reg,1651 +KAACU,2018-03-16,10.0400,10.0400,False,10.0000,10.0095,reg,23000 +KAACU,2018-03-19,10.0400,10.0400,False,10.0400,10.0400,reg,42 +KAACU,2018-03-20,10.0300,10.0300,False,10.0300,10.0300,reg,432 +KAACU,2018-03-21,10.0300,10.0300,False,10.0300,10.0300,reg,200 +KAACU,2018-03-22,10.0300,10.0500,False,10.0000,10.0000,reg,250958 +KAACU,2018-03-23,10.0310,10.0310,False,10.0310,10.0310,reg,500 +KAACU,2018-03-26,10.0300,10.0300,False,10.0300,10.0300,reg,1000 +KAACU,2018-03-27,10.0539,10.0800,False,10.0400,10.0400,reg,6900 +KAACU,2018-03-28,10.0539,10.0539,False,10.0539,10.0539,reg,0 +KAACU,2018-03-29,10.0539,10.0539,False,10.0539,10.0539,reg,0 +KAACU,2018-04-02,10.0000,10.0600,False,10.0000,10.0600,reg,38524 +KAACU,2018-04-03,10.0500,10.1500,False,10.0500,10.0500,reg,27565 +KAACU,2018-04-04,10.1200,10.1200,False,10.1200,10.1200,reg,100 +KAACU,2018-04-05,10.1100,10.1200,False,10.0300,10.0800,reg,14325 +KAACU,2018-04-06,10.1400,10.1400,False,10.0500,10.0700,reg,9100 +KAACU,2018-04-09,10.1000,10.1000,False,10.1000,10.1000,reg,100 +KAACU,2018-04-10,10.0600,10.0600,False,10.0200,10.0592,reg,6200 +KAACU,2018-04-11,10.0992,10.0992,False,10.0000,10.0000,reg,600 +KAACU,2018-04-12,10.0500,10.0500,False,10.0000,10.0000,reg,5100 +KAACU,2018-04-13,10.0500,10.0500,False,10.0500,10.0500,reg,100 +KAACU,2018-04-16,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2018-04-17,10.0500,10.0500,False,10.0500,10.0500,reg,0 +KAACU,2018-04-18,10.1900,10.1900,False,10.1100,10.1100,reg,12900 +KAACU,2018-04-19,10.1800,10.1800,False,10.1400,10.1600,reg,1495 +KAACU,2018-04-20,10.2000,10.2317,False,10.1900,10.1900,reg,13600 +KAACU,2018-04-23,10.2000,10.2000,False,10.2000,10.2000,reg,0 +KAACU,2018-04-24,10.2000,10.2000,False,10.2000,10.2000,reg,0 +KAACU,2018-04-25,10.2000,10.2000,False,10.2000,10.2000,reg,0 +KAACU,2018-04-26,10.2400,10.2400,False,10.2400,10.2400,reg,2500 +KAACU,2018-04-27,10.0990,10.2500,False,10.0800,10.1000,reg,4900 +KAACU,2018-04-30,10.0600,10.0800,False,10.0600,10.0800,reg,10100 +KAACU,2018-05-01,10.1000,10.2400,False,10.1000,10.2400,reg,2100 +KAACU,2018-05-02,10.1200,10.1200,False,10.1200,10.1200,reg,800000 +KAACU,2018-05-03,10.1100,10.1100,False,10.1100,10.1100,reg,100 +KAACU,2018-05-04,10.0801,10.0801,False,10.0500,10.0700,reg,4980 +KAACU,2018-05-07,10.1700,10.1700,False,10.1700,10.1700,reg,100 +KAACU,2018-05-08,10.1700,10.1700,False,10.1700,10.1700,reg,0 +KAACU,2018-05-09,10.2500,10.2500,False,10.1200,10.1200,reg,5090 +KAACU,2018-05-10,10.2500,10.2500,False,10.2500,10.2500,reg,0 +KAACU,2018-05-11,10.3000,11.1800,False,10.2800,10.2800,reg,3100 +KAACU,2018-05-14,10.3000,10.3000,False,10.3000,10.3000,reg,0 +KAACU,2018-05-15,10.3000,10.3000,False,10.3000,10.3000,reg,0 +KAACU,2018-05-16,10.2700,10.2900,False,10.0400,10.1500,reg,26100 +KAACU,2018-05-17,10.2700,10.2700,False,10.2700,10.2700,reg,0 +KAACU,2018-05-18,10.2700,10.2700,False,10.2700,10.2700,reg,0 +KAACU,2018-05-21,10.2700,10.2700,False,10.2700,10.2700,reg,0 +KAACU,2018-05-22,10.2700,10.2700,False,10.2700,10.2700,reg,0 +KAACU,2018-05-23,10.3000,10.3000,False,10.1200,10.1400,reg,2552 +KAACU,2018-05-24,10.3000,10.3000,False,10.1500,10.1500,reg,800 +KAACU,2018-05-25,10.3000,10.3000,False,10.3000,10.3000,reg,0 +KAACU,2018-05-29,10.3000,10.3000,False,10.3000,10.3000,reg,0 +KAACU,2018-05-30,10.3000,10.3000,False,10.3000,10.3000,reg,0 +KAACU,2018-05-31,10.3500,10.3500,False,10.1200,10.1200,reg,8825 +KAACU,2018-06-01,10.3500,10.3500,False,10.3500,10.3500,reg,0 +KAACU,2018-06-04,10.3500,10.3500,False,10.3500,10.3500,reg,0 +KAACU,2018-06-05,10.3500,10.3500,False,10.3500,10.3500,reg,0 +KAACU,2018-06-06,10.3500,10.3500,False,10.1200,10.1200,reg,8825 +KAACU,2018-06-07,10.3500,10.3500,False,10.1200,10.1200,reg,8825 +KAACU,2018-06-08,10.3500,10.3500,False,10.3500,10.3500,reg,0 diff --git a/company_library/KAACW.csv b/company_library/KAACW.csv index 0598dc37..800ab602 100644 --- a/company_library/KAACW.csv +++ b/company_library/KAACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KAACW,2017-06-06,0.7900,0.7900,False,0.7800,0.7900,reg,7363 -KAACW,2017-06-07,0.7900,0.7900,False,0.7800,0.7900,reg,17900 -KAACW,2017-06-08,0.8400,0.8500,False,0.8400,0.8400,reg,5000 KAACW,2017-06-09,0.9500,0.9500,False,0.8400,0.8400,reg,22500 KAACW,2017-06-12,0.9000,0.9500,False,0.9000,0.9000,reg,8000 KAACW,2017-06-13,0.9500,0.9500,False,0.9292,0.9292,reg,3663 @@ -249,3 +246,6 @@ KAACW,2018-05-31,1.2000,1.2000,False,1.2000,1.2000,reg,0 KAACW,2018-06-01,1.2000,1.2000,False,1.2000,1.2000,reg,0 KAACW,2018-06-04,1.2000,1.2000,False,1.2000,1.2000,reg,0 KAACW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 +KAACW,2018-06-06,1.2000,1.2000,False,1.0465,1.0465,reg,1833 +KAACW,2018-06-07,1.2000,1.2000,False,1.0465,1.0465,reg,1833 +KAACW,2018-06-08,1.2000,1.2000,False,1.2000,1.2000,reg,0 diff --git a/company_library/KALA.csv b/company_library/KALA.csv index a8c8ac3b..3dd9ff65 100644 --- a/company_library/KALA.csv +++ b/company_library/KALA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALA,2017-06-06,16.7000,16.7000,True,16.7000,16.7000,reg,0 -KALA,2017-06-07,16.7000,16.7000,True,16.7000,16.7000,reg,0 -KALA,2017-06-08,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-09,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-12,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-13,16.7000,16.7000,True,16.7000,16.7000,reg,0 @@ -249,3 +246,6 @@ KALA,2018-05-31,15.2400,15.3550,False,14.8100,15.2500,reg,124872 KALA,2018-06-01,15.7400,15.7800,False,14.8300,15.2500,reg,105720 KALA,2018-06-04,15.1500,15.6900,False,14.7200,15.6900,reg,132096 KALA,2018-06-05,15.5000,15.9017,False,15.0900,15.0900,reg,114231 +KALA,2018-06-06,15.1900,16.0000,False,15.0500,15.5600,reg,86216 +KALA,2018-06-07,13.8700,15.2600,False,13.6600,15.2600,reg,262766 +KALA,2018-06-08,13.7700,14.8150,False,13.7283,13.8900,reg,133107 diff --git a/company_library/KALU.csv b/company_library/KALU.csv index 038667c3..f8d7a223 100644 --- a/company_library/KALU.csv +++ b/company_library/KALU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALU,2017-06-06,83.1686,83.5899,False,82.6347,83.0609,reg,134617 -KALU,2017-06-07,82.7180,84.1170,False,82.0420,83.4919,reg,141524 -KALU,2017-06-08,84.7460,85.3779,False,82.7865,82.7865,reg,137890 KALU,2017-06-09,85.9511,86.5781,False,84.2218,85.2065,reg,171214 KALU,2017-06-12,86.0588,86.9994,False,85.3240,85.7943,reg,150679 KALU,2017-06-13,86.3723,87.1659,False,85.6767,86.4409,reg,128628 @@ -249,3 +246,6 @@ KALU,2018-05-31,110.2600,112.1000,False,109.7029,111.2900,reg,196372 KALU,2018-06-01,110.1200,112.7500,False,109.5000,111.2500,reg,164299 KALU,2018-06-04,110.0800,111.1050,False,109.9300,110.9300,reg,92754 KALU,2018-06-05,111.2400,111.4000,False,109.7600,110.3900,reg,71441 +KALU,2018-06-06,113.1800,114.2700,False,111.6300,111.6300,reg,169149 +KALU,2018-06-07,112.5800,113.4100,False,111.6400,112.9875,reg,68572 +KALU,2018-06-08,110.8000,112.7400,False,110.7600,112.1800,reg,69432 diff --git a/company_library/KALV.csv b/company_library/KALV.csv index c729b225..fcd9ccb1 100644 --- a/company_library/KALV.csv +++ b/company_library/KALV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALV,2017-06-06,7.5000,7.5900,False,7.1300,7.5900,reg,3214 -KALV,2017-06-07,7.9100,7.9100,False,7.4200,7.7000,reg,3487 -KALV,2017-06-08,7.8000,7.9200,False,7.6400,7.9200,reg,4519 KALV,2017-06-09,7.8300,7.8450,False,7.7092,7.7500,reg,2169 KALV,2017-06-12,7.8600,8.0000,False,7.7000,7.7000,reg,2987 KALV,2017-06-13,7.8247,7.9400,False,7.8247,7.9400,reg,1043 @@ -249,3 +246,6 @@ KALV,2018-05-31,8.6700,8.7990,False,8.4000,8.4000,reg,11484 KALV,2018-06-01,8.4900,8.8184,False,8.4000,8.6000,reg,44428 KALV,2018-06-04,8.2100,8.4000,False,8.1200,8.4000,reg,15840 KALV,2018-06-05,8.7500,8.8300,False,8.2947,8.2947,reg,56051 +KALV,2018-06-06,8.4500,8.7800,False,8.4200,8.7620,reg,33728 +KALV,2018-06-07,8.2700,8.5200,False,8.1200,8.3500,reg,23287 +KALV,2018-06-08,8.5800,8.6400,False,8.3200,8.3200,reg,9994 diff --git a/company_library/KANG.csv b/company_library/KANG.csv index f05c9a90..11a33d9e 100644 --- a/company_library/KANG.csv +++ b/company_library/KANG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KANG,2017-06-06,14.9300,15.0200,False,14.6200,14.9800,reg,362200 -KANG,2017-06-07,14.9000,14.9600,False,14.6600,14.9300,reg,222381 -KANG,2017-06-08,14.7900,15.1300,False,14.7500,15.0300,reg,288784 KANG,2017-06-09,14.7400,14.8000,False,14.6500,14.8000,reg,161269 KANG,2017-06-12,14.7100,14.9500,False,14.6100,14.7200,reg,290742 KANG,2017-06-13,14.7200,15.2900,False,14.5900,14.7200,reg,551293 @@ -249,3 +246,6 @@ KANG,2018-05-31,20.3800,20.3800,False,20.2348,20.3300,reg,813740 KANG,2018-06-01,20.3800,20.4000,False,20.3300,20.3500,reg,258146 KANG,2018-06-04,20.3800,20.4000,False,20.3200,20.3700,reg,569304 KANG,2018-06-05,20.4700,20.5000,False,20.3700,20.3700,reg,573029 +KANG,2018-06-06,20.5600,20.5600,False,20.4900,20.4900,reg,443733 +KANG,2018-06-07,20.5500,20.6000,False,20.5100,20.5100,reg,421187 +KANG,2018-06-08,20.5800,20.5800,False,20.5400,20.5500,reg,377007 diff --git a/company_library/KBAL.csv b/company_library/KBAL.csv index 216996dd..52ef928e 100644 --- a/company_library/KBAL.csv +++ b/company_library/KBAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBAL,2017-06-06,17.4104,17.7255,False,17.1839,17.5482,reg,136294 -KBAL,2017-06-07,17.3020,17.6467,False,17.1937,17.4300,reg,68087 -KBAL,2017-06-08,17.6073,17.6664,False,17.0558,17.3020,reg,110345 KBAL,2017-06-09,17.4202,17.6762,False,17.3217,17.6073,reg,105357 KBAL,2017-06-12,17.1149,17.5285,False,16.9180,17.1346,reg,147223 KBAL,2017-06-13,16.9771,17.3217,False,16.9081,17.1642,reg,118696 @@ -249,3 +246,6 @@ KBAL,2018-05-31,16.2500,16.6800,False,16.1500,16.6400,reg,89966 KBAL,2018-06-01,16.3000,16.9500,False,16.1500,16.3100,reg,150594 KBAL,2018-06-04,16.3500,16.6500,False,16.1800,16.2900,reg,88994 KBAL,2018-06-05,16.4600,16.4800,False,16.2500,16.3000,reg,40844 +KBAL,2018-06-06,16.4500,16.5857,False,16.3200,16.4800,reg,75463 +KBAL,2018-06-07,16.3700,16.5800,False,16.3500,16.5000,reg,48943 +KBAL,2018-06-08,16.2200,16.5500,False,15.9600,16.4000,reg,127697 diff --git a/company_library/KBLM.csv b/company_library/KBLM.csv index a640991b..a27e011c 100644 --- a/company_library/KBLM.csv +++ b/company_library/KBLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLM,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 -KBLM,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 -KBLM,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-09,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-12,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-13,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -249,3 +246,6 @@ KBLM,2018-05-31,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-06-01,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-06-04,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-06-05,9.9300,9.9300,False,9.9300,9.9300,reg,0 +KBLM,2018-06-06,9.9300,9.9500,False,9.9000,9.9000,reg,1700 +KBLM,2018-06-07,9.9300,9.9300,False,9.9300,9.9300,reg,100000 +KBLM,2018-06-08,9.9300,9.9300,False,9.9300,9.9300,reg,0 diff --git a/company_library/KBLMR.csv b/company_library/KBLMR.csv index ab2d8a91..cd429644 100644 --- a/company_library/KBLMR.csv +++ b/company_library/KBLMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMR,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 -KBLMR,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 -KBLMR,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-09,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-12,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-13,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -249,3 +246,6 @@ KBLMR,2018-05-31,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-06-01,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-06-04,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-06-05,0.3854,0.3854,False,0.3854,0.3854,reg,0 +KBLMR,2018-06-06,0.3854,0.3854,False,0.3300,0.3606,reg,3500 +KBLMR,2018-06-07,0.3800,0.3800,False,0.3500,0.3500,reg,158200 +KBLMR,2018-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,0 diff --git a/company_library/KBLMU.csv b/company_library/KBLMU.csv index 4ca5d8ef..3db43206 100644 --- a/company_library/KBLMU.csv +++ b/company_library/KBLMU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMU,2017-06-06,10.0000,10.0100,False,10.0000,10.0000,reg,195589 -KBLMU,2017-06-07,10.0000,10.0150,False,10.0000,10.0100,reg,75400 -KBLMU,2017-06-08,10.0016,10.0101,False,10.0000,10.0000,reg,135752 KBLMU,2017-06-09,10.0100,10.0100,False,10.0000,10.0000,reg,45505 KBLMU,2017-06-12,10.0100,10.0200,False,10.0000,10.0200,reg,93153 KBLMU,2017-06-13,10.0100,10.0100,False,10.0000,10.0000,reg,121100 @@ -249,3 +246,6 @@ KBLMU,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,1000 KBLMU,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,0 KBLMU,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 KBLMU,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 +KBLMU,2018-06-06,10.6000,10.6000,False,10.6000,10.6000,reg,0 +KBLMU,2018-06-07,10.5500,10.5500,False,10.5500,10.5500,reg,106900 +KBLMU,2018-06-08,10.5500,10.5500,False,10.5500,10.5500,reg,0 diff --git a/company_library/KBLMW.csv b/company_library/KBLMW.csv index 315f2a22..bfe88001 100644 --- a/company_library/KBLMW.csv +++ b/company_library/KBLMW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMW,2017-06-06,0.2000,0.2000,True,0.2000,0.2000,reg,0 -KBLMW,2017-06-07,0.2000,0.2000,True,0.2000,0.2000,reg,0 -KBLMW,2017-06-08,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-09,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-12,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-13,0.2000,0.2000,True,0.2000,0.2000,reg,0 @@ -249,3 +246,6 @@ KBLMW,2018-05-31,0.2799,0.2799,False,0.2799,0.2799,reg,0 KBLMW,2018-06-01,0.2500,0.2500,False,0.2500,0.2500,reg,1333 KBLMW,2018-06-04,0.2500,0.2500,False,0.2500,0.2500,reg,0 KBLMW,2018-06-05,0.2500,0.2500,False,0.2500,0.2500,reg,0 +KBLMW,2018-06-06,0.2500,0.2500,False,0.2500,0.2500,reg,0 +KBLMW,2018-06-07,0.2500,0.2500,False,0.2500,0.2500,reg,0 +KBLMW,2018-06-08,0.2500,0.2500,False,0.2500,0.2500,reg,0 diff --git a/company_library/KBSF.csv b/company_library/KBSF.csv index 273d50c0..a660d316 100644 --- a/company_library/KBSF.csv +++ b/company_library/KBSF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBSF,2017-06-06,3.0400,3.5000,False,3.0400,3.0700,reg,18909 -KBSF,2017-06-07,3.0000,3.2000,False,2.6100,2.9800,reg,53811 -KBSF,2017-06-08,2.8200,3.1132,False,2.7200,3.0100,reg,14788 KBSF,2017-06-09,2.7900,3.0631,False,2.7900,3.0600,reg,5183 KBSF,2017-06-12,2.8500,3.0420,False,2.6999,2.8500,reg,23105 KBSF,2017-06-13,2.8800,2.9840,False,2.8000,2.9500,reg,10843 @@ -249,3 +246,6 @@ KBSF,2018-05-31,5.0100,5.1290,False,5.0000,5.0700,reg,18099 KBSF,2018-06-01,5.0800,5.2690,False,5.0301,5.1999,reg,68775 KBSF,2018-06-04,5.0400,5.1548,False,5.0201,5.0800,reg,9480 KBSF,2018-06-05,5.2677,5.9400,False,4.9000,5.0500,reg,118458 +KBSF,2018-06-06,5.1900,5.4500,False,5.1201,5.1710,reg,31913 +KBSF,2018-06-07,5.2000,5.2000,False,5.1000,5.2000,reg,5767 +KBSF,2018-06-08,5.1800,5.4500,False,5.1000,5.2400,reg,53205 diff --git a/company_library/KBWB.csv b/company_library/KBWB.csv index 230ee57b..8b591cb0 100644 --- a/company_library/KBWB.csv +++ b/company_library/KBWB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWB,2017-06-06,45.2978,45.4945,False,44.9438,45.1110,reg,318849 -KBWB,2017-06-07,45.8682,45.9666,False,45.4158,45.4945,reg,307316 -KBWB,2017-06-08,46.6451,47.0434,False,45.8092,45.8584,reg,117101 KBWB,2017-06-09,47.7073,47.8155,False,46.8517,46.8517,reg,420642 KBWB,2017-06-12,47.7564,48.1892,False,47.4417,47.8056,reg,283575 KBWB,2017-06-13,48.0023,48.2782,False,47.9040,47.9826,reg,165667 @@ -249,3 +246,6 @@ KBWB,2018-05-31,54.7900,55.1600,False,54.4700,55.0800,reg,457599 KBWB,2018-06-01,55.5900,55.9200,False,55.3800,55.5000,reg,2262461 KBWB,2018-06-04,55.8200,55.9400,False,55.6100,55.9400,reg,176301 KBWB,2018-06-05,55.5400,55.7000,False,55.2000,55.6700,reg,2423643 +KBWB,2018-06-06,56.6900,56.7462,False,55.8100,55.8100,reg,354699 +KBWB,2018-06-07,56.7600,57.2500,False,56.4500,57.1000,reg,449282 +KBWB,2018-06-08,56.8800,56.9300,False,56.3700,56.7500,reg,249303 diff --git a/company_library/KBWD.csv b/company_library/KBWD.csv index 7bdca2b3..890147c8 100644 --- a/company_library/KBWD.csv +++ b/company_library/KBWD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWD,2017-06-06,21.6527,21.7257,False,21.5655,21.6892,reg,68739 -KBWD,2017-06-07,21.7257,21.7577,False,21.6253,21.7166,reg,124213 -KBWD,2017-06-08,21.9175,22.0088,False,21.7349,21.8536,reg,69960 KBWD,2017-06-09,22.1002,22.1914,False,21.9175,21.9175,reg,64600 KBWD,2017-06-12,22.2463,22.3102,False,22.1002,22.1002,reg,54113 KBWD,2017-06-13,22.2919,22.3358,False,22.1915,22.2737,reg,74152 @@ -249,3 +246,6 @@ KBWD,2018-05-31,23.3800,23.5300,False,23.3100,23.4500,reg,100201 KBWD,2018-06-01,23.4000,23.4800,False,23.3200,23.4600,reg,64994 KBWD,2018-06-04,23.5200,23.5614,False,23.3100,23.3100,reg,43095 KBWD,2018-06-05,23.5100,23.5900,False,23.4210,23.5900,reg,45296 +KBWD,2018-06-06,23.6000,23.6000,False,23.4800,23.5100,reg,38310 +KBWD,2018-06-07,23.7100,23.7700,False,23.6100,23.6600,reg,68322 +KBWD,2018-06-08,23.7200,23.7500,False,23.6900,23.7000,reg,57143 diff --git a/company_library/KBWP.csv b/company_library/KBWP.csv index e2a4f2c4..11e5d6e6 100644 --- a/company_library/KBWP.csv +++ b/company_library/KBWP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWP,2017-06-06,55.7332,56.1072,False,55.7234,55.9388,reg,8320 -KBWP,2017-06-07,55.7724,55.9378,False,55.7724,55.8996,reg,3562 -KBWP,2017-06-08,56.2021,56.3216,False,55.5041,56.0269,reg,6766 KBWP,2017-06-09,56.7220,56.7220,False,56.1933,56.1933,reg,7239 KBWP,2017-06-12,56.8941,56.8941,False,56.4772,56.4772,reg,7842 KBWP,2017-06-13,56.9178,57.0939,False,56.8688,57.0255,reg,6000 @@ -249,3 +246,6 @@ KBWP,2018-05-31,61.0000,61.2104,False,61.0000,61.0000,reg,4207 KBWP,2018-06-01,61.1699,61.2900,False,61.0300,61.0300,reg,2482 KBWP,2018-06-04,61.4400,61.4400,False,61.3800,61.3900,reg,4213 KBWP,2018-06-05,61.4800,61.4800,False,61.0500,61.2200,reg,3281 +KBWP,2018-06-06,61.6059,61.6059,False,61.4172,61.4172,reg,2486 +KBWP,2018-06-07,62.0750,62.0750,False,61.6000,61.6000,reg,4182 +KBWP,2018-06-08,62.5000,62.5000,False,62.4617,62.4990,reg,1242 diff --git a/company_library/KBWR.csv b/company_library/KBWR.csv index 9d124d93..30873a8e 100644 --- a/company_library/KBWR.csv +++ b/company_library/KBWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWR,2017-06-06,50.1025,50.3704,False,49.8471,49.9454,reg,6860 -KBWR,2017-06-07,50.5839,50.8571,False,50.3088,50.3088,reg,8128 -KBWR,2017-06-08,52.3719,53.0497,False,50.6330,50.6330,reg,17361 KBWR,2017-06-09,54.1599,54.3956,False,52.6273,52.6273,reg,29515 KBWR,2017-06-12,54.0420,54.9753,False,53.6098,54.3760,reg,34556 KBWR,2017-06-13,54.1697,54.5085,False,53.8161,54.4742,reg,17158 @@ -249,3 +246,6 @@ KBWR,2018-05-31,59.4100,60.1900,False,59.4000,59.7700,reg,24906 KBWR,2018-06-01,59.9525,60.2549,False,59.9525,60.0800,reg,3442 KBWR,2018-06-04,60.6400,60.6400,False,59.9800,60.0850,reg,8552 KBWR,2018-06-05,60.4000,60.5848,False,60.2000,60.5500,reg,38446 +KBWR,2018-06-06,61.6300,61.6300,False,60.6300,60.6300,reg,11394 +KBWR,2018-06-07,61.6100,62.0290,False,61.3900,61.8600,reg,11458 +KBWR,2018-06-08,61.8200,61.8800,False,61.5600,61.5600,reg,13004 diff --git a/company_library/KBWY.csv b/company_library/KBWY.csv index 36d508b0..9fb8514c 100644 --- a/company_library/KBWY.csv +++ b/company_library/KBWY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWY,2017-06-06,34.2607,34.5113,False,34.0566,34.3257,reg,55686 -KBWY,2017-06-07,34.3071,34.4254,False,34.2015,34.2886,reg,39402 -KBWY,2017-06-08,34.6041,34.6598,False,34.1679,34.4370,reg,32316 KBWY,2017-06-09,35.0773,35.2629,False,34.4897,34.6598,reg,62404 KBWY,2017-06-12,35.4021,35.5599,False,34.9627,35.1145,reg,79148 KBWY,2017-06-13,35.3743,35.4949,False,35.1082,35.3743,reg,52821 @@ -249,3 +246,6 @@ KBWY,2018-05-31,33.9700,34.1990,False,33.8720,34.0600,reg,55350 KBWY,2018-06-01,34.1600,34.3250,False,33.7600,33.7900,reg,70857 KBWY,2018-06-04,34.3500,34.3821,False,34.0300,34.2300,reg,60288 KBWY,2018-06-05,34.2200,34.4800,False,34.1867,34.3600,reg,69739 +KBWY,2018-06-06,34.4000,34.4199,False,34.0293,34.1900,reg,44806 +KBWY,2018-06-07,34.4600,34.5800,False,34.2780,34.3800,reg,50582 +KBWY,2018-06-08,34.4200,34.6000,False,34.3900,34.4200,reg,41546 diff --git a/company_library/KCAP.csv b/company_library/KCAP.csv index 3dcf6bb5..0664d0c7 100644 --- a/company_library/KCAP.csv +++ b/company_library/KCAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KCAP,2017-06-06,2.9774,3.0039,False,2.9598,2.9951,reg,49359 -KCAP,2017-06-07,3.0039,3.0305,False,2.9598,2.9686,reg,81524 -KCAP,2017-06-08,3.0128,3.0746,False,2.9598,3.0039,reg,134134 KCAP,2017-06-09,3.0216,3.0353,False,2.9598,2.9951,reg,70953 KCAP,2017-06-12,3.0570,3.0658,False,3.0216,3.0305,reg,47693 KCAP,2017-06-13,3.1100,3.1365,False,3.0039,3.0393,reg,124801 @@ -249,3 +246,6 @@ KCAP,2018-05-31,3.1800,3.2000,False,3.1500,3.1800,reg,142060 KCAP,2018-06-01,3.1900,3.2000,False,3.1800,3.1900,reg,75188 KCAP,2018-06-04,3.2000,3.2000,False,3.1800,3.1800,reg,72586 KCAP,2018-06-05,3.1800,3.2000,False,3.1700,3.2000,reg,62863 +KCAP,2018-06-06,3.2000,3.2000,False,3.1900,3.2000,reg,35026 +KCAP,2018-06-07,3.2200,3.2400,False,3.1994,3.2000,reg,93123 +KCAP,2018-06-08,3.2100,3.2402,False,3.2000,3.2400,reg,36880 diff --git a/company_library/KCAPL.csv b/company_library/KCAPL.csv index bb4d57fb..4a48fc36 100644 --- a/company_library/KCAPL.csv +++ b/company_library/KCAPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KCAPL,2017-06-06,24.9500,24.9500,True,24.9500,24.9500,reg,0 -KCAPL,2017-06-07,24.9500,24.9500,True,24.9500,24.9500,reg,0 -KCAPL,2017-06-08,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-09,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-12,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-13,24.9500,24.9500,True,24.9500,24.9500,reg,0 @@ -249,3 +246,6 @@ KCAPL,2018-05-31,25.3673,25.4000,False,25.2500,25.4000,reg,27425 KCAPL,2018-06-01,25.3000,25.4000,False,25.3000,25.3600,reg,2600 KCAPL,2018-06-04,25.3600,25.4776,False,25.2845,25.2850,reg,7050 KCAPL,2018-06-05,25.4499,25.4500,False,25.4000,25.4000,reg,2018 +KCAPL,2018-06-06,25.4900,25.4900,False,25.4350,25.4350,reg,4225 +KCAPL,2018-06-07,25.4600,25.4900,False,25.4600,25.4900,reg,4124 +KCAPL,2018-06-08,25.4600,25.4600,False,25.4100,25.4600,reg,4736 diff --git a/company_library/KE.csv b/company_library/KE.csv index 72cdf72c..ed7b817e 100644 --- a/company_library/KE.csv +++ b/company_library/KE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KE,2017-06-06,18.2000,18.4500,False,18.0250,18.2000,reg,74864 -KE,2017-06-07,18.2500,18.4500,False,18.0000,18.1500,reg,90382 -KE,2017-06-08,18.6500,18.7500,False,18.1500,18.3000,reg,88694 KE,2017-06-09,18.5500,18.9000,False,18.4000,18.8000,reg,105994 KE,2017-06-12,18.6000,18.7500,False,18.1500,18.5500,reg,100380 KE,2017-06-13,18.3500,18.8500,False,18.3000,18.5000,reg,53209 @@ -249,3 +246,6 @@ KE,2018-05-31,18.7000,18.9500,False,18.6000,18.8500,reg,40591 KE,2018-06-01,19.0000,19.0500,False,18.6500,18.7500,reg,44479 KE,2018-06-04,19.3000,19.4500,False,19.1000,19.1000,reg,48908 KE,2018-06-05,19.5500,19.7000,False,19.2000,19.2000,reg,53467 +KE,2018-06-06,19.5000,19.6000,False,19.4000,19.6000,reg,59240 +KE,2018-06-07,19.3000,19.7000,False,19.2000,19.5500,reg,32512 +KE,2018-06-08,19.1000,19.4000,False,19.0500,19.2500,reg,29344 diff --git a/company_library/KELYA.csv b/company_library/KELYA.csv index 6824fd38..c17d2957 100644 --- a/company_library/KELYA.csv +++ b/company_library/KELYA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KELYA,2017-06-06,22.5912,22.8185,False,22.3674,22.5418,reg,100693 -KELYA,2017-06-07,22.7295,23.4567,False,22.4429,22.5912,reg,160387 -KELYA,2017-06-08,22.9469,23.2138,False,22.4330,22.6702,reg,118492 KELYA,2017-06-09,22.8778,23.2039,False,22.6307,22.7493,reg,268525 KELYA,2017-06-12,22.6603,23.2829,False,21.7413,22.5121,reg,139672 KELYA,2017-06-13,22.4627,22.7493,False,22.3639,22.7196,reg,91932 @@ -249,3 +246,6 @@ KELYA,2018-05-31,22.4100,23.2400,False,22.3300,23.0500,reg,243091 KELYA,2018-06-01,22.9300,23.1800,False,22.4350,22.5700,reg,193716 KELYA,2018-06-04,23.3200,23.4100,False,22.8900,22.9300,reg,169139 KELYA,2018-06-05,23.4800,23.7400,False,23.3200,23.3200,reg,161465 +KELYA,2018-06-06,23.2200,23.8400,False,23.0700,23.5400,reg,162180 +KELYA,2018-06-07,23.0400,23.3400,False,22.8100,23.2400,reg,182256 +KELYA,2018-06-08,22.9600,23.2800,False,22.6500,23.0500,reg,208051 diff --git a/company_library/KELYB.csv b/company_library/KELYB.csv index 7ed65db8..094e4a66 100644 --- a/company_library/KELYB.csv +++ b/company_library/KELYB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KELYB,2017-06-06,23.4833,23.4833,False,23.4833,23.4833,reg,5 -KELYB,2017-06-07,19.9534,19.9534,False,19.9534,19.9534,reg,253 -KELYB,2017-06-08,19.9534,19.9534,False,19.9534,19.9534,reg,3 KELYB,2017-06-09,19.9534,19.9534,False,19.9534,19.9534,reg,8 KELYB,2017-06-12,19.9534,19.9534,False,19.9534,19.9534,reg,2 KELYB,2017-06-13,19.9534,19.9534,False,19.9534,19.9534,reg,0 @@ -249,3 +246,6 @@ KELYB,2018-05-31,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-06-01,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-06-04,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-06-05,29.0000,29.0000,False,29.0000,29.0000,reg,0 +KELYB,2018-06-06,29.0000,29.0000,False,29.0000,29.0000,reg,0 +KELYB,2018-06-07,29.0000,29.0000,False,29.0000,29.0000,reg,1 +KELYB,2018-06-08,29.0000,29.0000,False,29.0000,29.0000,reg,0 diff --git a/company_library/KEQU.csv b/company_library/KEQU.csv index 25c91c70..10eb3158 100644 --- a/company_library/KEQU.csv +++ b/company_library/KEQU.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KEQU,2017-06-06,22.6045,22.6045,False,22.3889,22.3889,reg,399 -KEQU,2017-06-07,22.4698,22.4698,False,22.4698,22.4698,reg,155 -KEQU,2017-06-08,22.5356,22.5356,False,22.5356,22.5356,reg,489 -KEQU,2017-06-09,22.5111,22.5749,False,22.4472,22.5749,reg,7628 -KEQU,2017-06-12,22.4327,22.5847,False,22.4327,22.5847,reg,670 -KEQU,2017-06-13,22.6338,22.8302,False,22.6338,22.8302,reg,472 -KEQU,2017-06-14,22.5847,22.6289,False,22.4374,22.5356,reg,6715 -KEQU,2017-06-15,22.5847,22.5847,False,22.4374,22.4374,reg,4522 -KEQU,2017-06-16,22.4374,22.6829,False,22.4374,22.6829,reg,443 -KEQU,2017-06-19,22.5356,22.6587,False,22.5356,22.6587,reg,663 -KEQU,2017-06-20,22.8996,23.2721,False,22.5356,22.5356,reg,9754 -KEQU,2017-06-21,24.1519,24.5388,False,23.3703,23.4194,reg,10500 -KEQU,2017-06-22,24.3254,24.3254,False,24.1098,24.2540,reg,1875 -KEQU,2017-06-23,24.4013,24.4504,False,23.5225,23.6118,reg,4834 -KEQU,2017-06-26,24.2540,24.4995,False,24.2540,24.4995,reg,1605 -KEQU,2017-06-27,23.5627,23.5627,False,23.5627,23.5627,reg,283 -KEQU,2017-06-28,24.0997,24.0997,False,24.0997,24.0997,reg,490 -KEQU,2017-06-29,24.0997,24.0997,False,24.0997,24.0997,reg,20 -KEQU,2017-06-30,24.4504,24.4504,False,24.2972,24.4504,reg,760 -KEQU,2017-07-05,24.5486,24.5486,False,24.1774,24.4504,reg,5000 -KEQU,2017-07-06,24.5486,24.5486,False,24.3768,24.4504,reg,3957 -KEQU,2017-07-07,24.5653,24.5653,False,24.5486,24.5486,reg,268 -KEQU,2017-07-10,24.6468,24.6468,False,24.5486,24.5486,reg,488 -KEQU,2017-07-11,24.1804,24.4995,False,24.1804,24.4504,reg,827 -KEQU,2017-07-12,24.5486,24.8432,False,24.3768,24.8432,reg,2668 -KEQU,2017-07-13,24.2049,24.4995,False,24.2049,24.4995,reg,833 -KEQU,2017-07-14,24.8923,25.2851,False,24.2049,24.2049,reg,2201 -KEQU,2017-07-17,24.8432,24.9905,False,24.5535,24.9365,reg,2130 -KEQU,2017-07-18,24.6144,24.8020,False,24.4259,24.8020,reg,2049 -KEQU,2017-07-19,24.5977,24.6468,False,23.5706,23.5853,reg,1720 -KEQU,2017-07-20,24.6026,24.6714,False,24.4935,24.4935,reg,3176 -KEQU,2017-07-21,24.8432,24.8432,False,24.7254,24.7254,reg,383 -KEQU,2017-07-24,24.2536,24.9905,False,24.2536,24.8432,reg,3333 -KEQU,2017-07-25,24.5486,24.7941,False,24.5486,24.7941,reg,863 -KEQU,2017-07-26,24.5486,24.5486,False,24.5486,24.5486,reg,0 -KEQU,2017-07-27,24.4651,24.5633,False,24.4259,24.4259,reg,745 -KEQU,2017-07-28,24.4651,24.4651,False,24.4651,24.4651,reg,111 -KEQU,2017-07-31,24.9165,24.9647,False,24.7918,24.8432,reg,875 -KEQU,2017-08-01,24.9905,24.9905,False,24.6743,24.6743,reg,258 -KEQU,2017-08-02,24.9905,24.9905,False,24.9905,24.9905,reg,933 -KEQU,2017-08-03,25.0396,25.0396,False,24.7410,24.7410,reg,1109 -KEQU,2017-08-04,25.1378,25.1378,False,25.0726,25.0726,reg,401 -KEQU,2017-08-07,25.1702,25.1869,False,25.1702,25.1869,reg,342 -KEQU,2017-08-08,25.1702,25.1702,False,25.1702,25.1702,reg,144 -KEQU,2017-08-09,25.1761,25.1869,False,25.1761,25.1869,reg,634 -KEQU,2017-08-10,24.6861,24.9414,False,24.6517,24.8923,reg,3237 -KEQU,2017-08-11,25.2261,25.2261,False,24.6468,24.8730,reg,1593 -KEQU,2017-08-14,25.2261,25.2261,False,25.2261,25.2261,reg,5 -KEQU,2017-08-15,25.0887,25.2360,False,24.9414,25.2360,reg,8979 -KEQU,2017-08-16,25.0887,25.1378,False,24.9414,24.9414,reg,3493 -KEQU,2017-08-17,25.0396,25.1378,False,24.7450,25.1132,reg,5560 -KEQU,2017-08-18,25.0887,25.1378,False,24.6517,25.1378,reg,14532 -KEQU,2017-08-21,25.0887,25.1378,False,24.9414,25.0887,reg,7438 -KEQU,2017-08-22,24.8923,25.1378,False,24.7450,24.8923,reg,4017 -KEQU,2017-08-23,25.0887,25.0887,False,24.8432,24.8432,reg,3861 -KEQU,2017-08-24,25.0887,25.1378,False,24.9905,24.9905,reg,1753 -KEQU,2017-08-25,25.1378,25.1378,False,25.0887,25.0887,reg,791 -KEQU,2017-08-28,25.1378,25.1869,False,25.1378,25.1869,reg,628 -KEQU,2017-08-29,25.1378,25.1869,False,24.6517,25.1869,reg,4963 -KEQU,2017-08-30,25.5305,25.5305,False,24.6517,24.7941,reg,11845 -KEQU,2017-08-31,25.2851,25.5305,False,25.1869,25.4814,reg,5113 -KEQU,2017-09-01,25.4324,25.5305,False,25.2851,25.2851,reg,1686 -KEQU,2017-09-05,25.7760,25.7760,False,25.3820,25.4324,reg,5662 -KEQU,2017-09-06,26.2179,26.3161,False,25.6279,25.7760,reg,9021 -KEQU,2017-09-07,26.3652,26.3652,False,26.2179,26.2179,reg,5138 -KEQU,2017-09-08,27.1755,27.3732,False,26.6814,26.9285,reg,8396 -KEQU,2017-09-11,27.3238,27.5708,False,26.9779,26.9779,reg,5809 -KEQU,2017-09-12,27.4720,27.5708,False,27.3732,27.4226,reg,7517 -KEQU,2017-09-13,28.0155,28.0155,False,27.3732,27.3732,reg,9596 -KEQU,2017-09-14,28.6084,28.6084,False,28.1637,28.1637,reg,5628 -KEQU,2017-09-15,26.9285,28.6084,False,26.9285,28.6084,reg,18756 -KEQU,2017-09-18,28.0649,28.1637,False,27.2249,27.2743,reg,7534 -KEQU,2017-09-19,28.3614,28.5096,False,27.8920,27.8920,reg,5527 -KEQU,2017-09-20,27.8673,28.1637,False,27.5708,27.8920,reg,1444 -KEQU,2017-09-21,28.2131,28.2131,False,28.0155,28.0649,reg,1021 -KEQU,2017-09-22,28.3614,28.4602,False,27.9167,27.9167,reg,1590 -KEQU,2017-09-25,28.3120,28.4108,False,27.9661,28.2625,reg,5719 -KEQU,2017-09-26,28.5590,28.5590,False,28.3120,28.4108,reg,4491 -KEQU,2017-09-27,28.9049,28.9049,False,27.9337,28.3614,reg,11794 -KEQU,2017-09-28,29.5472,29.5472,False,28.9049,28.9049,reg,4560 -KEQU,2017-09-29,29.1519,29.4681,False,28.8735,29.3496,reg,3985 -KEQU,2017-10-02,29.5966,29.5966,False,29.2013,29.4484,reg,3538 -KEQU,2017-10-03,30.6836,30.7825,False,29.5966,29.5966,reg,18188 -KEQU,2017-10-04,30.2389,30.5354,False,30.1401,30.1401,reg,3263 -KEQU,2017-10-05,30.2884,30.4959,False,29.9919,29.9919,reg,5178 -KEQU,2017-10-06,30.1895,30.3378,False,29.3990,30.3378,reg,2184 -KEQU,2017-10-09,30.6836,30.7825,False,30.1895,30.2884,reg,7339 -KEQU,2017-10-10,30.6342,30.8319,False,30.5848,30.7330,reg,3426 -KEQU,2017-10-11,30.8319,30.8319,False,30.4860,30.8319,reg,1893 -KEQU,2017-10-12,30.4860,30.7825,False,30.4860,30.5354,reg,2840 -KEQU,2017-10-13,30.0907,30.7330,False,29.9425,30.4860,reg,3817 -KEQU,2017-10-16,29.6460,30.6342,False,29.4484,30.2884,reg,1467 -KEQU,2017-10-17,29.5472,29.9425,False,29.1025,29.3496,reg,2516 -KEQU,2017-10-18,29.9425,30.3378,False,29.7448,29.7448,reg,1378 -KEQU,2017-10-19,29.9425,29.9425,False,29.6016,29.6016,reg,1121 -KEQU,2017-10-20,29.4484,29.5373,False,29.1519,29.3002,reg,1082 -KEQU,2017-10-23,27.7684,29.5966,False,27.7190,29.0523,reg,11518 -KEQU,2017-10-24,27.7684,28.1637,False,27.7684,28.1637,reg,1505 -KEQU,2017-10-25,27.8673,28.3614,False,27.3732,27.3732,reg,2546 -KEQU,2017-10-26,28.3120,28.3614,False,27.8852,27.8852,reg,876 -KEQU,2017-10-27,27.6696,28.3120,False,27.6696,28.3120,reg,1947 -KEQU,2017-10-30,27.9661,28.3120,False,27.7684,27.8673,reg,3016 -KEQU,2017-10-31,28.1637,28.5120,False,28.1143,28.1637,reg,2357 -KEQU,2017-11-01,28.4602,28.7566,False,28.2131,28.2625,reg,2059 -KEQU,2017-11-02,28.1637,29.5398,False,28.1637,28.3614,reg,1216 -KEQU,2017-11-03,28.1143,28.1143,False,27.2743,27.2743,reg,1689 -KEQU,2017-11-06,27.1755,27.7684,False,27.1755,27.7684,reg,1993 -KEQU,2017-11-07,26.3850,27.1755,False,24.7594,27.1755,reg,9918 -KEQU,2017-11-08,25.4462,26.6809,False,24.2692,25.8909,reg,9988 -KEQU,2017-11-09,26.0391,27.1212,False,25.0015,25.0015,reg,6805 -KEQU,2017-11-10,25.8909,25.9897,False,25.8909,25.9897,reg,565 -KEQU,2017-11-13,25.4215,25.6438,False,24.8038,25.4462,reg,7127 -KEQU,2017-11-14,26.3850,26.3850,False,25.1991,25.1991,reg,1184 -KEQU,2017-11-15,26.3850,26.3850,False,26.3850,26.3850,reg,303 -KEQU,2017-11-16,26.9285,27.2743,False,26.8791,26.9878,reg,2794 -KEQU,2017-11-17,29.5472,29.5966,False,27.2249,27.2249,reg,4276 -KEQU,2017-11-20,29.8931,29.8931,False,28.5270,29.6460,reg,6223 -KEQU,2017-11-21,29.1519,29.9919,False,29.1519,29.6460,reg,1494 -KEQU,2017-11-22,28.8400,29.5472,False,28.8400,28.9726,reg,2437 -KEQU,2017-11-27,29.0531,29.3990,False,29.0037,29.0037,reg,2961 -KEQU,2017-11-28,28.5590,28.8604,False,28.0649,28.8555,reg,2204 -KEQU,2017-11-29,27.3732,28.3120,False,27.0372,28.3120,reg,2675 -KEQU,2017-11-30,27.6696,28.6918,False,27.6696,28.6918,reg,1293 -KEQU,2017-12-01,27.4907,27.7392,False,27.0433,27.0433,reg,2179 -KEQU,2017-12-04,27.9381,28.1866,False,27.5404,27.5404,reg,1192 -KEQU,2017-12-05,27.5404,29.6326,False,27.5404,29.6326,reg,2636 -KEQU,2017-12-06,28.3358,30.0260,False,28.0375,28.0375,reg,2553 -KEQU,2017-12-07,28.8329,29.1006,False,28.5011,29.0317,reg,2430 -KEQU,2017-12-08,28.8329,28.8329,False,28.8329,28.8329,reg,278 -KEQU,2017-12-11,28.8329,29.3797,False,28.8329,29.3797,reg,1677 -KEQU,2017-12-12,28.8826,28.8826,False,28.6837,28.6837,reg,470 -KEQU,2017-12-13,28.4849,29.0317,False,28.1369,28.2861,reg,4814 -KEQU,2017-12-14,29.0369,29.0369,False,29.0369,29.0369,reg,336 -KEQU,2017-12-15,27.6398,28.4849,False,27.6398,28.4849,reg,2437 -KEQU,2017-12-18,28.2264,28.2264,False,28.1866,28.1866,reg,857 -KEQU,2017-12-19,27.9878,28.0375,False,27.8386,28.0375,reg,793 -KEQU,2017-12-20,27.6398,28.2776,False,27.5901,27.6398,reg,2905 -KEQU,2017-12-21,28.1369,28.4103,False,28.1369,28.2363,reg,1305 -KEQU,2017-12-22,27.6839,27.6839,False,27.1427,27.3415,reg,2368 -KEQU,2017-12-26,28.6837,28.8329,False,28.5843,28.8329,reg,4652 -KEQU,2017-12-27,28.5843,28.8766,False,28.5843,28.7335,reg,5503 -KEQU,2017-12-28,28.5774,28.8329,False,28.4352,28.4352,reg,1831 -KEQU,2017-12-29,28.8077,28.8077,False,28.5595,28.5595,reg,2139 -KEQU,2018-01-02,27.9381,28.6832,False,27.4409,28.6340,reg,6091 -KEQU,2018-01-03,27.9381,27.9381,False,27.9381,27.9381,reg,932 -KEQU,2018-01-04,28.3358,28.4705,False,28.0169,28.0169,reg,1854 -KEQU,2018-01-05,28.6340,28.7832,False,27.8386,28.0713,reg,1132 -KEQU,2018-01-08,28.6340,28.6340,False,28.6340,28.6340,reg,829 -KEQU,2018-01-09,28.2363,28.6742,False,28.0872,28.0872,reg,975 -KEQU,2018-01-10,28.5346,28.8329,False,28.4352,28.8329,reg,2244 -KEQU,2018-01-11,28.8826,29.6034,False,28.8329,28.8329,reg,3121 -KEQU,2018-01-12,29.7774,29.7774,False,29.7774,29.7774,reg,175 -KEQU,2018-01-16,30.1254,30.4910,False,29.4891,29.7774,reg,5853 -KEQU,2018-01-17,30.0245,30.0245,False,29.9763,29.9763,reg,763 -KEQU,2018-01-18,29.8271,30.3242,False,29.1809,29.1809,reg,1206 -KEQU,2018-01-19,29.8768,30.0210,False,29.8724,29.8768,reg,2291 -KEQU,2018-01-22,29.7277,29.7277,False,29.3797,29.3797,reg,1057 -KEQU,2018-01-23,29.7774,29.7774,False,29.7277,29.7277,reg,678 -KEQU,2018-01-24,29.6283,29.6283,False,29.6283,29.6283,reg,377 -KEQU,2018-01-25,29.6283,29.6283,False,29.6283,29.6283,reg,134 -KEQU,2018-01-26,29.6283,29.6283,False,29.5288,29.6283,reg,2014 -KEQU,2018-01-29,29.2306,29.7774,False,28.6837,28.6837,reg,3563 -KEQU,2018-01-30,29.0317,29.0317,False,28.6340,28.6340,reg,1155 -KEQU,2018-01-31,28.6340,29.3300,False,28.4598,29.1312,reg,1366 -KEQU,2018-02-01,28.8925,29.3250,False,28.8925,29.3250,reg,1113 -KEQU,2018-02-02,28.5346,28.8329,False,28.2861,28.8329,reg,758 -KEQU,2018-02-05,28.2812,28.2812,False,28.2812,28.2812,reg,220 -KEQU,2018-02-06,28.1866,28.7832,False,28.1866,28.2363,reg,1485 -KEQU,2018-02-07,28.1866,28.1866,False,28.1866,28.1866,reg,16 -KEQU,2018-02-08,27.5874,28.7782,False,27.5874,28.7782,reg,884 -KEQU,2018-02-09,26.1484,27.2918,False,25.4077,27.0433,reg,9381 -KEQU,2018-02-12,25.3531,28.1568,False,25.0051,26.6456,reg,9417 -KEQU,2018-02-13,25.8502,25.8502,False,25.8502,25.8502,reg,432 -KEQU,2018-02-14,25.9496,28.3805,False,25.8502,25.8502,reg,1025 -KEQU,2018-02-15,25.9496,25.9496,False,25.9496,25.9496,reg,100 -KEQU,2018-02-16,26.8196,26.8196,False,26.8196,26.8196,reg,301 -KEQU,2018-02-20,26.0987,26.6953,False,25.9118,26.6953,reg,1059 -KEQU,2018-02-21,26.2996,26.4697,False,26.2996,26.4697,reg,763 -KEQU,2018-02-22,26.2976,26.6356,False,26.1982,26.1982,reg,3003 -KEQU,2018-02-23,26.6456,26.6456,False,26.5958,26.5958,reg,949 -KEQU,2018-02-26,26.6953,26.6953,False,26.6456,26.6456,reg,1630 -KEQU,2018-02-27,27.1427,27.1427,False,27.1427,27.1427,reg,1143 -KEQU,2018-02-28,29.5786,30.0359,False,28.5843,28.5843,reg,40898 -KEQU,2018-03-01,29.6283,29.7774,False,29.1312,29.4791,reg,2570 -KEQU,2018-03-02,29.6283,29.6283,False,29.4468,29.5786,reg,2099 -KEQU,2018-03-05,29.6283,29.6780,False,29.5488,29.6780,reg,1896 -KEQU,2018-03-06,29.5288,29.6780,False,29.3300,29.3300,reg,2905 -KEQU,2018-03-07,29.3300,29.9265,False,29.3300,29.8271,reg,9762 -KEQU,2018-03-08,29.5250,29.5250,False,29.5250,29.5250,reg,415 -KEQU,2018-03-09,29.9500,30.9900,False,29.1000,29.1000,reg,17701 -KEQU,2018-03-12,29.5300,30.1500,False,29.4133,29.6500,reg,10410 -KEQU,2018-03-13,29.7412,30.8262,False,29.4500,30.8262,reg,19517 -KEQU,2018-03-14,29.5000,29.8500,False,29.5000,29.8000,reg,2250 -KEQU,2018-03-15,29.5000,30.5000,False,29.5000,29.6750,reg,4529 -KEQU,2018-03-16,31.5000,31.5000,False,29.0500,29.1500,reg,13568 -KEQU,2018-03-19,31.7000,33.6500,False,30.6000,31.8000,reg,14076 -KEQU,2018-03-20,31.5000,34.7400,False,31.5000,34.7400,reg,7675 -KEQU,2018-03-21,32.4000,32.9500,False,32.0500,32.0500,reg,8558 -KEQU,2018-03-22,32.9500,33.3500,False,32.5000,32.5000,reg,7320 -KEQU,2018-03-23,31.5500,32.8000,False,31.3000,32.8000,reg,8769 -KEQU,2018-03-26,33.0000,33.4700,False,31.1722,33.4700,reg,18567 -KEQU,2018-03-27,33.4000,33.6067,False,32.8750,33.0000,reg,6201 -KEQU,2018-03-28,33.3000,34.0000,False,32.7000,33.5456,reg,14052 -KEQU,2018-03-29,34.0500,34.0500,False,33.2500,33.7500,reg,8495 -KEQU,2018-04-02,34.0500,34.4000,False,31.6550,34.3000,reg,7708 -KEQU,2018-04-03,33.8000,34.2500,False,33.6000,34.2000,reg,7646 -KEQU,2018-04-04,34.0222,34.2450,False,33.6500,33.6500,reg,1251 -KEQU,2018-04-05,33.2750,33.9398,False,32.6500,33.6997,reg,6201 -KEQU,2018-04-06,33.4146,33.9000,False,33.2755,33.6500,reg,9490 -KEQU,2018-04-09,34.3000,34.4500,False,33.6000,33.6000,reg,22346 -KEQU,2018-04-10,34.7500,34.8000,False,33.4000,33.4000,reg,4616 -KEQU,2018-04-11,34.4500,34.7675,False,34.3000,34.6275,reg,5124 -KEQU,2018-04-12,34.5000,34.5500,False,34.0000,34.0000,reg,4449 -KEQU,2018-04-13,34.1000,34.7000,False,34.0712,34.5000,reg,1142 -KEQU,2018-04-16,33.4000,34.4000,False,33.4000,34.4000,reg,2974 -KEQU,2018-04-17,32.9000,34.0279,False,32.4000,33.0000,reg,5336 -KEQU,2018-04-18,33.9000,33.9000,False,32.4500,32.5612,reg,3004 -KEQU,2018-04-19,33.3900,33.7000,False,33.0100,33.0100,reg,1008 -KEQU,2018-04-20,33.4500,33.4500,False,32.6500,32.6500,reg,704 -KEQU,2018-04-23,33.8500,33.8500,False,32.8300,33.0500,reg,2747 -KEQU,2018-04-24,34.0000,34.0000,False,33.5100,33.7500,reg,4734 -KEQU,2018-04-25,34.0000,34.0000,False,34.0000,34.0000,reg,164 -KEQU,2018-04-26,34.2000,34.2000,False,33.5000,33.7500,reg,1091 -KEQU,2018-04-27,34.1500,34.1500,False,33.9461,33.9461,reg,1442 -KEQU,2018-04-30,34.9500,34.9500,False,33.4000,33.4000,reg,1887 -KEQU,2018-05-01,34.3500,34.8500,False,33.4000,34.8500,reg,3186 -KEQU,2018-05-02,34.8000,34.8000,False,33.1500,33.1500,reg,2171 -KEQU,2018-05-03,34.3000,34.4000,False,33.9997,34.4000,reg,3062 -KEQU,2018-05-04,34.0000,34.5132,False,34.0000,34.3000,reg,3631 -KEQU,2018-05-07,33.8000,34.2000,False,33.7500,34.0000,reg,2119 -KEQU,2018-05-08,33.8440,33.9000,False,33.8440,33.8500,reg,1113 -KEQU,2018-05-09,34.0500,34.7450,False,33.7050,33.7050,reg,2793 -KEQU,2018-05-10,33.8000,33.8500,False,32.9300,33.8000,reg,6846 -KEQU,2018-05-11,33.6500,33.8253,False,33.4600,33.6607,reg,5760 -KEQU,2018-05-14,31.9000,33.0500,False,31.0000,33.0500,reg,9232 -KEQU,2018-05-15,31.8500,32.0000,False,31.1550,32.0000,reg,2674 -KEQU,2018-05-16,32.5500,32.5500,False,32.0000,32.1500,reg,2484 -KEQU,2018-05-17,32.5750,33.0100,False,32.5000,32.5000,reg,2355 -KEQU,2018-05-18,32.6841,33.0000,False,32.6841,32.8824,reg,967 -KEQU,2018-05-21,32.6000,33.1000,False,32.6000,33.1000,reg,816 -KEQU,2018-05-22,33.0000,33.0343,False,32.6000,32.6000,reg,689 -KEQU,2018-05-23,33.0000,33.0000,False,33.0000,33.0000,reg,57 -KEQU,2018-05-24,33.0000,33.0000,False,33.0000,33.0000,reg,129 -KEQU,2018-05-25,32.5000,32.5000,False,32.5000,32.5000,reg,236 -KEQU,2018-05-29,32.8500,32.8500,False,32.7992,32.7992,reg,562 -KEQU,2018-05-30,32.6000,32.6000,False,32.6000,32.6000,reg,475 -KEQU,2018-05-31,32.3100,32.6600,False,32.3100,32.5000,reg,993 -KEQU,2018-06-01,32.9000,32.9950,False,31.6732,32.3000,reg,5268 -KEQU,2018-06-04,33.0000,33.4503,False,32.8500,33.3096,reg,3857 -KEQU,2018-06-05,32.9500,32.9500,False,32.9500,32.9500,reg,310 +KEQU,2017-06-09,22.3963,22.4598,False,22.3328,22.4598,reg,7628 +KEQU,2017-06-12,22.3184,22.4696,False,22.3184,22.4696,reg,670 +KEQU,2017-06-13,22.5184,22.7138,False,22.5184,22.7138,reg,472 +KEQU,2017-06-14,22.4696,22.5136,False,22.3230,22.4207,reg,6715 +KEQU,2017-06-15,22.4696,22.4696,False,22.3230,22.3230,reg,4522 +KEQU,2017-06-16,22.3230,22.5673,False,22.3230,22.5673,reg,443 +KEQU,2017-06-19,22.4207,22.5432,False,22.4207,22.5432,reg,663 +KEQU,2017-06-20,22.7829,23.1534,False,22.4207,22.4207,reg,9754 +KEQU,2017-06-21,24.0288,24.4137,False,23.2511,23.3000,reg,10500 +KEQU,2017-06-22,24.2014,24.2014,False,23.9869,24.1304,reg,1875 +KEQU,2017-06-23,24.2769,24.3258,False,23.4026,23.4915,reg,4834 +KEQU,2017-06-26,24.1304,24.3746,False,24.1304,24.3746,reg,1605 +KEQU,2017-06-27,23.4426,23.4426,False,23.4426,23.4426,reg,283 +KEQU,2017-06-28,23.9768,23.9768,False,23.9768,23.9768,reg,490 +KEQU,2017-06-29,23.9768,23.9768,False,23.9768,23.9768,reg,20 +KEQU,2017-06-30,24.3258,24.3258,False,24.1734,24.3258,reg,760 +KEQU,2017-07-05,24.4235,24.4235,False,24.0542,24.3258,reg,5000 +KEQU,2017-07-06,24.4235,24.4235,False,24.2525,24.3258,reg,3957 +KEQU,2017-07-07,24.4401,24.4401,False,24.4235,24.4235,reg,268 +KEQU,2017-07-10,24.5212,24.5212,False,24.4235,24.4235,reg,488 +KEQU,2017-07-11,24.0571,24.3746,False,24.0571,24.3258,reg,827 +KEQU,2017-07-12,24.4235,24.7165,False,24.2525,24.7165,reg,2668 +KEQU,2017-07-13,24.0815,24.3746,False,24.0815,24.3746,reg,833 +KEQU,2017-07-14,24.7654,25.1562,False,24.0815,24.0815,reg,2201 +KEQU,2017-07-17,24.7165,24.8631,False,24.4284,24.8094,reg,2130 +KEQU,2017-07-18,24.4889,24.6756,False,24.3013,24.6756,reg,2049 +KEQU,2017-07-19,24.4723,24.5212,False,23.4504,23.4651,reg,1720 +KEQU,2017-07-20,24.4772,24.5457,False,24.3687,24.3687,reg,3176 +KEQU,2017-07-21,24.7165,24.7165,False,24.5993,24.5993,reg,383 +KEQU,2017-07-24,24.1300,24.8631,False,24.1300,24.7165,reg,3333 +KEQU,2017-07-25,24.4235,24.6677,False,24.4235,24.6677,reg,863 +KEQU,2017-07-26,24.4235,24.4235,False,24.4235,24.4235,reg,0 +KEQU,2017-07-27,24.3404,24.4381,False,24.3013,24.3013,reg,745 +KEQU,2017-07-28,24.3404,24.3404,False,24.3404,24.3404,reg,111 +KEQU,2017-07-31,24.7895,24.8375,False,24.6655,24.7165,reg,875 +KEQU,2017-08-01,24.8631,24.8631,False,24.5485,24.5485,reg,258 +KEQU,2017-08-02,24.8631,24.8631,False,24.8631,24.8631,reg,933 +KEQU,2017-08-03,24.9119,24.9119,False,24.6148,24.6148,reg,1109 +KEQU,2017-08-04,25.0096,25.0096,False,24.9448,24.9448,reg,401 +KEQU,2017-08-07,25.0419,25.0585,False,25.0419,25.0585,reg,342 +KEQU,2017-08-08,25.0419,25.0419,False,25.0419,25.0419,reg,144 +KEQU,2017-08-09,25.0477,25.0585,False,25.0477,25.0585,reg,634 +KEQU,2017-08-10,24.5602,24.8142,False,24.5260,24.7654,reg,3237 +KEQU,2017-08-11,25.0976,25.0976,False,24.5212,24.7462,reg,1593 +KEQU,2017-08-14,25.0976,25.0976,False,25.0976,25.0976,reg,5 +KEQU,2017-08-15,24.9608,25.1073,False,24.8142,25.1073,reg,8979 +KEQU,2017-08-16,24.9608,25.0096,False,24.8142,24.8142,reg,3493 +KEQU,2017-08-17,24.9119,25.0096,False,24.6189,24.9852,reg,5560 +KEQU,2017-08-18,24.9608,25.0096,False,24.5260,25.0096,reg,14532 +KEQU,2017-08-21,24.9608,25.0096,False,24.8142,24.9608,reg,7438 +KEQU,2017-08-22,24.7654,25.0096,False,24.6189,24.7654,reg,4017 +KEQU,2017-08-23,24.9608,24.9608,False,24.7165,24.7165,reg,3861 +KEQU,2017-08-24,24.9608,25.0096,False,24.8631,24.8631,reg,1753 +KEQU,2017-08-25,25.0096,25.0096,False,24.9608,24.9608,reg,791 +KEQU,2017-08-28,25.0096,25.0585,False,25.0096,25.0585,reg,628 +KEQU,2017-08-29,25.0096,25.0585,False,24.5260,25.0585,reg,4963 +KEQU,2017-08-30,25.4004,25.4004,False,24.5260,24.6677,reg,11845 +KEQU,2017-08-31,25.1562,25.4004,False,25.0585,25.3516,reg,5113 +KEQU,2017-09-01,25.3027,25.4004,False,25.1562,25.1562,reg,1686 +KEQU,2017-09-05,25.6446,25.6446,False,25.2526,25.3027,reg,5662 +KEQU,2017-09-06,26.0843,26.1820,False,25.4972,25.6446,reg,9021 +KEQU,2017-09-07,26.2308,26.2308,False,26.0843,26.0843,reg,5138 +KEQU,2017-09-08,27.0370,27.2336,False,26.5454,26.7912,reg,8396 +KEQU,2017-09-11,27.1845,27.4303,False,26.8404,26.8404,reg,5809 +KEQU,2017-09-12,27.3319,27.4303,False,27.2336,27.2828,reg,7517 +KEQU,2017-09-13,27.8727,27.8727,False,27.2336,27.2336,reg,9596 +KEQU,2017-09-14,28.4626,28.4626,False,28.0202,28.0202,reg,5628 +KEQU,2017-09-15,26.7912,28.4626,False,26.7912,28.4626,reg,18756 +KEQU,2017-09-18,27.9218,28.0202,False,27.0862,27.1353,reg,7534 +KEQU,2017-09-19,28.2168,28.3643,False,27.7498,27.7498,reg,5527 +KEQU,2017-09-20,27.7252,28.0202,False,27.4303,27.7498,reg,1444 +KEQU,2017-09-21,28.0693,28.0693,False,27.8727,27.9218,reg,1021 +KEQU,2017-09-22,28.2168,28.3151,False,27.7744,27.7744,reg,1590 +KEQU,2017-09-25,28.1676,28.2660,False,27.8235,28.1185,reg,5719 +KEQU,2017-09-26,28.4134,28.4134,False,28.1676,28.2660,reg,4491 +KEQU,2017-09-27,28.7575,28.7575,False,27.7913,28.2168,reg,11794 +KEQU,2017-09-28,29.3966,29.3966,False,28.7575,28.7575,reg,4560 +KEQU,2017-09-29,29.0033,29.3179,False,28.7264,29.2000,reg,3985 +KEQU,2017-10-02,29.4457,29.4457,False,29.0525,29.2983,reg,3538 +KEQU,2017-10-03,30.5272,30.6255,False,29.4457,29.4457,reg,18188 +KEQU,2017-10-04,30.0848,30.3798,False,29.9865,29.9865,reg,3263 +KEQU,2017-10-05,30.1340,30.3404,False,29.8390,29.8390,reg,5178 +KEQU,2017-10-06,30.0356,30.1831,False,29.2491,30.1831,reg,2184 +KEQU,2017-10-09,30.5272,30.6255,False,30.0356,30.1340,reg,7339 +KEQU,2017-10-10,30.4781,30.6747,False,30.4289,30.5764,reg,3426 +KEQU,2017-10-11,30.6747,30.6747,False,30.3306,30.6747,reg,1893 +KEQU,2017-10-12,30.3306,30.6255,False,30.3306,30.3798,reg,2840 +KEQU,2017-10-13,29.9373,30.5764,False,29.7899,30.3306,reg,3817 +KEQU,2017-10-16,29.4949,30.4781,False,29.2983,30.1340,reg,1467 +KEQU,2017-10-17,29.3966,29.7899,False,28.9542,29.2000,reg,2516 +KEQU,2017-10-18,29.7899,30.1831,False,29.5932,29.5932,reg,1378 +KEQU,2017-10-19,29.7899,29.7899,False,29.4507,29.4507,reg,1121 +KEQU,2017-10-20,29.2983,29.3868,False,29.0033,29.1508,reg,1082 +KEQU,2017-10-23,27.6269,29.4457,False,27.5777,28.9042,reg,11518 +KEQU,2017-10-24,27.6269,28.0202,False,27.6269,28.0202,reg,1505 +KEQU,2017-10-25,27.7252,28.2168,False,27.2336,27.2336,reg,2546 +KEQU,2017-10-26,28.1676,28.2168,False,27.7431,27.7431,reg,876 +KEQU,2017-10-27,27.5286,28.1676,False,27.5286,28.1676,reg,1947 +KEQU,2017-10-30,27.8235,28.1676,False,27.6269,27.7252,reg,3016 +KEQU,2017-10-31,28.0202,28.3666,False,27.9710,28.0202,reg,2357 +KEQU,2017-11-01,28.3151,28.6101,False,28.0693,28.1185,reg,2059 +KEQU,2017-11-02,28.0202,29.3892,False,28.0202,28.2168,reg,1216 +KEQU,2017-11-03,27.9710,27.9710,False,27.1353,27.1353,reg,1689 +KEQU,2017-11-06,27.0370,27.6269,False,27.0370,27.6269,reg,1993 +KEQU,2017-11-07,26.2505,27.0370,False,24.6332,27.0370,reg,9918 +KEQU,2017-11-08,25.3165,26.5449,False,24.1455,25.7589,reg,9988 +KEQU,2017-11-09,25.9064,26.9829,False,24.8740,24.8740,reg,6805 +KEQU,2017-11-10,25.7589,25.8572,False,25.7589,25.8572,reg,565 +KEQU,2017-11-13,25.2919,25.5131,False,24.6774,25.3165,reg,7127 +KEQU,2017-11-14,26.2505,26.2505,False,25.0707,25.0707,reg,1184 +KEQU,2017-11-15,26.2505,26.2505,False,26.2505,26.2505,reg,303 +KEQU,2017-11-16,26.7912,27.1353,False,26.7420,26.8502,reg,2794 +KEQU,2017-11-17,29.3966,29.4457,False,27.0862,27.0862,reg,4276 +KEQU,2017-11-20,29.7407,29.7407,False,28.3816,29.4949,reg,6223 +KEQU,2017-11-21,29.0033,29.8390,False,29.0033,29.4949,reg,1494 +KEQU,2017-11-22,28.6930,29.3966,False,28.6930,28.8249,reg,2437 +KEQU,2017-11-27,28.9050,29.2491,False,28.8558,28.8558,reg,2961 +KEQU,2017-11-28,28.4134,28.7133,False,27.9218,28.7084,reg,2204 +KEQU,2017-11-29,27.2336,28.1676,False,26.8994,28.1676,reg,2675 +KEQU,2017-11-30,27.5286,28.5456,False,27.5286,28.5456,reg,1293 +KEQU,2017-12-01,27.3505,27.5978,False,26.9054,26.9054,reg,2179 +KEQU,2017-12-04,27.7957,28.0429,False,27.4000,27.4000,reg,1192 +KEQU,2017-12-05,27.4000,29.4816,False,27.4000,29.4816,reg,2636 +KEQU,2017-12-06,28.1913,29.8729,False,27.8946,27.8946,reg,2553 +KEQU,2017-12-07,28.6859,28.9523,False,28.3558,28.8837,reg,2430 +KEQU,2017-12-08,28.6859,28.6859,False,28.6859,28.6859,reg,278 +KEQU,2017-12-11,28.6859,29.2300,False,28.6859,29.2300,reg,1677 +KEQU,2017-12-12,28.7354,28.7354,False,28.5375,28.5375,reg,470 +KEQU,2017-12-13,28.3397,28.8837,False,27.9935,28.1419,reg,4814 +KEQU,2017-12-14,28.8889,28.8889,False,28.8889,28.8889,reg,336 +KEQU,2017-12-15,27.4989,28.3397,False,27.4989,28.3397,reg,2437 +KEQU,2017-12-18,28.0825,28.0825,False,28.0429,28.0429,reg,857 +KEQU,2017-12-19,27.8451,27.8946,False,27.6967,27.8946,reg,793 +KEQU,2017-12-20,27.4989,28.1335,False,27.4494,27.4989,reg,2905 +KEQU,2017-12-21,27.9935,28.2655,False,27.9935,28.0924,reg,1305 +KEQU,2017-12-22,27.5428,27.5428,False,27.0043,27.2022,reg,2368 +KEQU,2017-12-26,28.5375,28.6859,False,28.4386,28.6859,reg,4652 +KEQU,2017-12-27,28.4386,28.7294,False,28.4386,28.5870,reg,5503 +KEQU,2017-12-28,28.4317,28.6859,False,28.2902,28.2902,reg,1831 +KEQU,2017-12-29,28.6609,28.6609,False,28.4139,28.4139,reg,2139 +KEQU,2018-01-02,27.7957,28.5370,False,27.3011,28.4881,reg,6091 +KEQU,2018-01-03,27.7957,27.7957,False,27.7957,27.7957,reg,932 +KEQU,2018-01-04,28.1913,28.3254,False,27.8741,27.8741,reg,1854 +KEQU,2018-01-05,28.4881,28.6364,False,27.6967,27.9282,reg,1132 +KEQU,2018-01-08,28.4881,28.4881,False,28.4881,28.4881,reg,829 +KEQU,2018-01-09,28.0924,28.5280,False,27.9440,27.9440,reg,975 +KEQU,2018-01-10,28.3892,28.6859,False,28.2902,28.6859,reg,2244 +KEQU,2018-01-11,28.7354,29.4525,False,28.6859,28.6859,reg,3121 +KEQU,2018-01-12,29.6256,29.6256,False,29.6256,29.6256,reg,175 +KEQU,2018-01-16,29.9718,30.3355,False,29.3388,29.6256,reg,5853 +KEQU,2018-01-17,29.8714,29.8714,False,29.8235,29.8235,reg,763 +KEQU,2018-01-18,29.6751,30.1697,False,29.0321,29.0321,reg,1206 +KEQU,2018-01-19,29.7245,29.8680,False,29.7201,29.7245,reg,2291 +KEQU,2018-01-22,29.5762,29.5762,False,29.2300,29.2300,reg,1057 +KEQU,2018-01-23,29.6256,29.6256,False,29.5762,29.5762,reg,678 +KEQU,2018-01-24,29.4772,29.4772,False,29.4772,29.4772,reg,377 +KEQU,2018-01-25,29.4772,29.4772,False,29.4772,29.4772,reg,134 +KEQU,2018-01-26,29.4772,29.4772,False,29.3783,29.4772,reg,2014 +KEQU,2018-01-29,29.0816,29.6256,False,28.5375,28.5375,reg,3563 +KEQU,2018-01-30,28.8837,28.8837,False,28.4881,28.4881,reg,1155 +KEQU,2018-01-31,28.4881,29.1805,False,28.3148,28.9827,reg,1366 +KEQU,2018-02-01,28.7453,29.1755,False,28.7453,29.1755,reg,1113 +KEQU,2018-02-02,28.3892,28.6859,False,28.1419,28.6859,reg,758 +KEQU,2018-02-05,28.1370,28.1370,False,28.1370,28.1370,reg,220 +KEQU,2018-02-06,28.0429,28.6364,False,28.0429,28.0924,reg,1485 +KEQU,2018-02-07,28.0429,28.0429,False,28.0429,28.0429,reg,16 +KEQU,2018-02-08,27.4468,28.6315,False,27.4468,28.6315,reg,884 +KEQU,2018-02-09,26.0152,27.1527,False,25.2782,26.9054,reg,9381 +KEQU,2018-02-12,25.2238,28.0133,False,24.8776,26.5097,reg,9417 +KEQU,2018-02-13,25.7184,25.7184,False,25.7184,25.7184,reg,432 +KEQU,2018-02-14,25.8173,28.2358,False,25.7184,25.7184,reg,1025 +KEQU,2018-02-15,25.8173,25.8173,False,25.8173,25.8173,reg,100 +KEQU,2018-02-16,26.6828,26.6828,False,26.6828,26.6828,reg,301 +KEQU,2018-02-20,25.9657,26.5592,False,25.7797,26.5592,reg,1059 +KEQU,2018-02-21,26.1655,26.3348,False,26.1655,26.3348,reg,763 +KEQU,2018-02-22,26.1635,26.4998,False,26.0646,26.0646,reg,3003 +KEQU,2018-02-23,26.5097,26.5097,False,26.4603,26.4603,reg,949 +KEQU,2018-02-26,26.5592,26.5592,False,26.5097,26.5097,reg,1630 +KEQU,2018-02-27,27.0043,27.0043,False,27.0043,27.0043,reg,1143 +KEQU,2018-02-28,29.4278,29.8828,False,28.4386,28.4386,reg,40898 +KEQU,2018-03-01,29.4772,29.6256,False,28.9827,29.3289,reg,2570 +KEQU,2018-03-02,29.4772,29.4772,False,29.2967,29.4278,reg,2099 +KEQU,2018-03-05,29.4772,29.5267,False,29.3982,29.5267,reg,1896 +KEQU,2018-03-06,29.3783,29.5267,False,29.1805,29.1805,reg,2905 +KEQU,2018-03-07,29.1805,29.7740,False,29.1805,29.6751,reg,9762 +KEQU,2018-03-08,29.3745,29.3745,False,29.3745,29.3745,reg,415 +KEQU,2018-03-09,29.7973,30.8320,False,28.9517,28.9517,reg,17701 +KEQU,2018-03-12,29.3795,29.9963,False,29.2634,29.4989,reg,10410 +KEQU,2018-03-13,29.5896,30.6691,False,29.2999,30.6691,reg,19517 +KEQU,2018-03-14,29.3496,29.6978,False,29.3496,29.6481,reg,2250 +KEQU,2018-03-15,29.3496,30.3445,False,29.3496,29.5237,reg,4529 +KEQU,2018-03-16,31.3394,31.3394,False,28.9019,29.0014,reg,13568 +KEQU,2018-03-19,31.5384,33.4785,False,30.4440,31.6379,reg,14076 +KEQU,2018-03-20,31.3394,34.5629,False,31.3394,34.5629,reg,7675 +KEQU,2018-03-21,32.2348,32.7820,False,31.8866,31.8866,reg,8558 +KEQU,2018-03-22,32.7820,33.1800,False,32.3343,32.3343,reg,7320 +KEQU,2018-03-23,31.3892,32.6328,False,31.1404,32.6328,reg,8769 +KEQU,2018-03-26,32.8318,33.2994,False,31.0133,33.2994,reg,18567 +KEQU,2018-03-27,33.2297,33.4354,False,32.7074,32.8318,reg,6201 +KEQU,2018-03-28,33.1303,33.8267,False,32.5333,33.3746,reg,14052 +KEQU,2018-03-29,33.8764,33.8764,False,33.0805,33.5780,reg,8495 +KEQU,2018-04-02,33.8764,34.2246,False,31.4936,34.1252,reg,7708 +KEQU,2018-04-03,33.6277,34.0754,False,33.4287,34.0257,reg,7646 +KEQU,2018-04-04,33.8488,34.0704,False,33.4785,33.4785,reg,1251 +KEQU,2018-04-05,33.1054,33.7668,False,32.4836,33.5279,reg,6201 +KEQU,2018-04-06,33.2443,33.7272,False,33.1059,33.4785,reg,9490 +KEQU,2018-04-09,34.1252,34.2744,False,33.4287,33.4287,reg,22346 +KEQU,2018-04-10,34.5729,34.6226,False,33.2297,33.2297,reg,4616 +KEQU,2018-04-11,34.2744,34.5903,False,34.1252,34.4510,reg,5124 +KEQU,2018-04-12,34.3241,34.3739,False,33.8267,33.8267,reg,4449 +KEQU,2018-04-13,33.9262,34.5231,False,33.8975,34.3241,reg,1142 +KEQU,2018-04-16,33.2297,34.2246,False,33.2297,34.2246,reg,2974 +KEQU,2018-04-17,32.7323,33.8544,False,32.2348,32.8318,reg,5336 +KEQU,2018-04-18,33.7272,33.7272,False,32.2846,32.3952,reg,3004 +KEQU,2018-04-19,33.2198,33.5282,False,32.8417,32.8417,reg,1008 +KEQU,2018-04-20,33.2795,33.2795,False,32.4836,32.4836,reg,704 +KEQU,2018-04-23,33.6775,33.6775,False,32.6627,32.8815,reg,2747 +KEQU,2018-04-24,33.8267,33.8267,False,33.3392,33.5780,reg,4734 +KEQU,2018-04-25,33.8267,33.8267,False,33.8267,33.8267,reg,164 +KEQU,2018-04-26,34.0257,34.0257,False,33.3292,33.5780,reg,1091 +KEQU,2018-04-27,33.9759,33.9759,False,33.7731,33.7731,reg,1442 +KEQU,2018-04-30,34.7718,34.7718,False,33.2297,33.2297,reg,1887 +KEQU,2018-05-01,34.1749,34.6724,False,33.2297,34.6724,reg,3186 +KEQU,2018-05-02,34.6226,34.6226,False,32.9810,32.9810,reg,2171 +KEQU,2018-05-03,34.1252,34.2246,False,33.8264,34.2246,reg,3062 +KEQU,2018-05-04,33.8267,34.3373,False,33.8267,34.1252,reg,3631 +KEQU,2018-05-07,33.6277,34.0257,False,33.5780,33.8267,reg,2119 +KEQU,2018-05-08,33.6715,33.7272,False,33.6715,33.6775,reg,1113 +KEQU,2018-05-09,33.8764,34.5679,False,33.5332,33.5332,reg,2793 +KEQU,2018-05-10,33.6277,33.6775,False,32.7621,33.6277,reg,6846 +KEQU,2018-05-11,33.4785,33.6529,False,33.2894,33.4891,reg,5760 +KEQU,2018-05-14,31.7374,32.8815,False,30.8420,32.8815,reg,9232 +KEQU,2018-05-15,31.6876,31.8369,False,30.9962,31.8369,reg,2674 +KEQU,2018-05-16,32.3841,32.3841,False,31.8369,31.9861,reg,2484 +KEQU,2018-05-17,32.4090,32.8417,False,32.3343,32.3343,reg,2355 +KEQU,2018-05-18,32.5175,32.8318,False,32.5175,32.7148,reg,967 +KEQU,2018-05-21,32.4338,32.9313,False,32.4338,32.9313,reg,816 +KEQU,2018-05-22,32.8318,32.8659,False,32.4338,32.4338,reg,689 +KEQU,2018-05-23,32.8318,32.8318,False,32.8318,32.8318,reg,57 +KEQU,2018-05-24,32.8318,32.8318,False,32.8318,32.8318,reg,129 +KEQU,2018-05-25,32.3343,32.3343,False,32.3343,32.3343,reg,236 +KEQU,2018-05-29,32.6825,32.6825,False,32.6320,32.6320,reg,562 +KEQU,2018-05-30,32.4338,32.4338,False,32.4338,32.4338,reg,475 +KEQU,2018-05-31,32.1453,32.4935,False,32.1453,32.3343,reg,993 +KEQU,2018-06-01,32.7323,32.8268,False,31.5117,32.1354,reg,5268 +KEQU,2018-06-04,32.8318,33.2798,False,32.6825,33.1398,reg,3857 +KEQU,2018-06-05,32.7820,32.7820,False,32.7820,32.7820,reg,310 +KEQU,2018-06-06,33.1800,33.7163,False,32.8318,32.8318,reg,4835 +KEQU,2018-06-07,33.7832,33.7832,False,33.7832,33.7832,reg,840 +KEQU,2018-06-08,33.7000,33.7590,False,33.7000,33.7590,reg,612 diff --git a/company_library/KERX.csv b/company_library/KERX.csv index faf26701..b28ee3e2 100644 --- a/company_library/KERX.csv +++ b/company_library/KERX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KERX,2017-06-06,6.4900,6.5862,False,6.4200,6.4300,reg,700394 -KERX,2017-06-07,6.4400,6.5600,False,6.3304,6.5100,reg,685180 -KERX,2017-06-08,6.4700,6.5100,False,6.3750,6.4100,reg,858537 KERX,2017-06-09,6.5600,6.5600,False,6.3600,6.4700,reg,1497875 KERX,2017-06-12,6.6200,6.7400,False,6.4900,6.6000,reg,1485581 KERX,2017-06-13,6.6100,6.7100,False,6.5400,6.6400,reg,1114219 @@ -249,3 +246,6 @@ KERX,2018-05-31,5.2700,5.3500,False,5.2100,5.2800,reg,724565 KERX,2018-06-01,5.2800,5.3500,False,5.2234,5.2900,reg,683527 KERX,2018-06-04,5.0500,5.3100,False,5.0100,5.3100,reg,815320 KERX,2018-06-05,5.2500,5.2900,False,5.0050,5.0100,reg,998429 +KERX,2018-06-06,5.2100,5.3100,False,5.1650,5.2700,reg,697066 +KERX,2018-06-07,5.1100,5.2700,False,5.1100,5.1900,reg,583942 +KERX,2018-06-08,5.1200,5.2000,False,5.0800,5.1000,reg,480090 diff --git a/company_library/KEYS.csv b/company_library/KEYS.csv new file mode 100644 index 00000000..f939b029 --- /dev/null +++ b/company_library/KEYS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KEYS,2017-06-08,38.3000,38.9700,False,37.8200,38.4300,reg,1446520 +KEYS,2017-06-09,37.6400,38.5500,False,37.0800,38.2900,reg,1509095 +KEYS,2017-06-12,37.0000,37.6000,False,36.2600,37.5900,reg,1294451 +KEYS,2017-06-13,36.6000,37.2600,False,36.3700,37.2600,reg,1096773 +KEYS,2017-06-14,36.3400,36.9460,False,35.9800,36.8600,reg,865541 +KEYS,2017-06-15,36.5300,36.6800,False,35.6200,36.0900,reg,1401605 +KEYS,2017-06-16,37.9800,38.4600,False,37.3100,37.9000,reg,3014568 +KEYS,2017-06-19,37.9900,38.4000,False,37.7100,38.1000,reg,1133151 +KEYS,2017-06-20,37.9500,38.0300,False,37.6200,37.9100,reg,1334151 +KEYS,2017-06-21,37.8500,38.1000,False,37.7300,37.9600,reg,1183179 +KEYS,2017-06-22,38.1000,38.2100,False,37.5200,37.8100,reg,1545583 +KEYS,2017-06-23,38.2800,38.6800,False,38.0600,38.1000,reg,2239920 +KEYS,2017-06-26,38.1700,38.5900,False,38.0200,38.3300,reg,904686 +KEYS,2017-06-27,38.3300,38.6300,False,37.9600,38.1500,reg,1697796 +KEYS,2017-06-28,38.9600,39.0800,False,38.5100,38.6000,reg,2516787 +KEYS,2017-06-29,38.6000,39.0600,False,37.8950,39.0500,reg,2745920 +KEYS,2017-06-30,38.9300,39.1000,False,38.4900,38.5600,reg,1799322 +KEYS,2017-07-05,39.1500,39.2900,False,38.6000,38.6900,reg,1188517 +KEYS,2017-07-06,38.6900,39.1800,False,38.5100,39.0200,reg,1678076 +KEYS,2017-07-07,40.0700,40.0900,False,38.7650,38.8800,reg,1653500 +KEYS,2017-07-10,40.4900,40.6200,False,39.6700,39.9400,reg,1543757 +KEYS,2017-07-11,40.3400,40.4800,False,39.9400,40.4600,reg,1477211 +KEYS,2017-07-12,40.9500,40.9600,False,40.6400,40.6400,reg,921487 +KEYS,2017-07-13,41.3200,41.4600,False,40.7400,40.9300,reg,961686 +KEYS,2017-07-14,41.6100,41.7250,False,41.1500,41.2300,reg,779398 +KEYS,2017-07-17,41.9500,42.0800,False,41.4000,41.6600,reg,1480911 +KEYS,2017-07-18,41.7000,42.0200,False,41.5250,41.7200,reg,970715 +KEYS,2017-07-19,41.9400,42.1900,False,41.7300,41.7500,reg,1064156 +KEYS,2017-07-20,41.8000,41.9900,False,41.6600,41.9000,reg,569978 +KEYS,2017-07-21,41.9700,42.1500,False,41.2300,41.5900,reg,549404 +KEYS,2017-07-24,42.5000,42.5700,False,41.8300,42.0600,reg,890069 +KEYS,2017-07-25,42.8300,42.9300,False,42.4700,42.6300,reg,1054565 +KEYS,2017-07-26,42.5300,42.9800,False,42.2500,42.8100,reg,348086 +KEYS,2017-07-27,42.2200,42.8900,False,41.5450,42.6400,reg,551151 +KEYS,2017-07-28,41.9200,42.3200,False,41.8300,42.0500,reg,395643 +KEYS,2017-07-31,41.5900,42.0200,False,41.5800,41.9800,reg,466052 +KEYS,2017-08-01,41.9900,42.0500,False,41.7400,41.9100,reg,595375 +KEYS,2017-08-02,41.6900,42.0900,False,40.8500,42.0900,reg,692582 +KEYS,2017-08-03,41.6500,41.9500,False,41.3900,41.7700,reg,365526 +KEYS,2017-08-04,41.8800,42.0000,False,41.5700,41.7600,reg,481516 +KEYS,2017-08-07,42.8400,42.9500,False,41.8400,41.8900,reg,1095014 +KEYS,2017-08-08,42.7500,43.1500,False,42.4600,42.6900,reg,723779 +KEYS,2017-08-09,42.2900,42.6300,False,42.1500,42.5000,reg,344189 +KEYS,2017-08-10,41.2500,42.0841,False,41.1200,42.0500,reg,422840 +KEYS,2017-08-11,41.4900,41.8700,False,41.0000,41.1000,reg,375826 +KEYS,2017-08-14,41.7800,42.0700,False,41.6400,41.7800,reg,390713 +KEYS,2017-08-15,41.5800,42.0000,False,41.5300,41.9400,reg,433171 +KEYS,2017-08-16,41.7900,41.8000,False,41.4600,41.6800,reg,640559 +KEYS,2017-08-17,40.8300,41.6800,False,40.8000,41.5500,reg,397359 +KEYS,2017-08-18,40.3900,40.8300,False,40.3800,40.6800,reg,714385 +KEYS,2017-08-21,39.9200,40.4700,False,39.7600,40.3700,reg,769441 +KEYS,2017-08-22,40.2900,40.4000,False,39.9000,39.9800,reg,884631 +KEYS,2017-08-23,39.4300,40.2500,False,39.4100,40.0300,reg,2017585 +KEYS,2017-08-24,39.7600,40.0200,False,39.5700,39.7500,reg,1071916 +KEYS,2017-08-25,39.8200,40.1300,False,39.6000,39.9900,reg,917523 +KEYS,2017-08-28,39.8600,39.9700,False,39.5800,39.9400,reg,1168226 +KEYS,2017-08-29,39.4500,39.7200,False,39.2100,39.5400,reg,733505 +KEYS,2017-08-30,40.2000,40.2700,False,39.3100,39.4500,reg,885328 +KEYS,2017-08-31,40.8600,40.9800,False,40.2500,40.2500,reg,1713487 +KEYS,2017-09-01,40.5500,40.8100,False,40.1300,40.8100,reg,1257762 +KEYS,2017-09-05,39.9700,40.5600,False,39.8100,40.4700,reg,690113 +KEYS,2017-09-06,40.1100,40.1900,False,39.9000,40.0800,reg,477357 +KEYS,2017-09-07,40.0800,40.2100,False,39.9600,40.0800,reg,675811 +KEYS,2017-09-08,39.6200,40.1150,False,39.5800,40.0500,reg,551295 +KEYS,2017-09-11,39.9900,40.2487,False,39.8400,40.0600,reg,704022 +KEYS,2017-09-12,40.6000,40.6000,False,39.9800,40.1500,reg,520114 +KEYS,2017-09-13,40.7000,40.8700,False,40.2800,40.5300,reg,698554 +KEYS,2017-09-14,40.9500,41.0100,False,40.5250,40.6600,reg,677298 +KEYS,2017-09-15,41.3700,41.4300,False,40.9650,41.0300,reg,1329827 +KEYS,2017-09-18,41.6200,41.6400,False,41.2700,41.4600,reg,421089 +KEYS,2017-09-19,41.3300,41.6400,False,41.2100,41.6400,reg,1216160 +KEYS,2017-09-20,40.5800,41.3250,False,40.5700,41.3100,reg,521427 +KEYS,2017-09-21,40.5900,40.7400,False,40.2100,40.6000,reg,576517 +KEYS,2017-09-22,40.5000,40.7400,False,40.4200,40.5000,reg,312905 +KEYS,2017-09-25,39.9500,40.4200,False,39.7000,40.3200,reg,771257 +KEYS,2017-09-26,39.7600,40.3400,False,39.5400,40.1200,reg,509774 +KEYS,2017-09-27,40.8400,40.9300,False,40.0200,40.0800,reg,535589 +KEYS,2017-09-28,41.3700,41.3800,False,40.6800,40.6800,reg,581888 +KEYS,2017-09-29,41.6600,41.7300,False,41.3200,41.3800,reg,771371 +KEYS,2017-10-02,42.2100,42.2300,False,41.5500,41.6800,reg,688588 +KEYS,2017-10-03,42.2500,42.4400,False,41.6400,42.1800,reg,733031 +KEYS,2017-10-04,42.5500,42.6000,False,42.0600,42.1700,reg,1436002 +KEYS,2017-10-05,42.0100,42.6500,False,41.9500,42.6500,reg,478314 +KEYS,2017-10-06,41.8000,42.1000,False,41.6850,41.8100,reg,489905 +KEYS,2017-10-09,41.7600,41.8850,False,41.4600,41.8000,reg,349795 +KEYS,2017-10-10,42.1700,42.2950,False,41.7600,41.7900,reg,404670 +KEYS,2017-10-11,42.3700,42.3700,False,41.8700,42.0700,reg,344362 +KEYS,2017-10-12,42.5300,42.6400,False,42.2200,42.3200,reg,378250 +KEYS,2017-10-13,42.7200,42.8500,False,42.3900,42.5200,reg,492413 +KEYS,2017-10-16,42.5000,42.8200,False,42.2850,42.8100,reg,676622 +KEYS,2017-10-17,42.5000,42.9900,False,42.2800,42.4800,reg,841716 +KEYS,2017-10-18,42.8500,42.9600,False,42.5000,42.6400,reg,455670 +KEYS,2017-10-19,42.7500,42.8600,False,42.4000,42.6500,reg,292352 +KEYS,2017-10-20,42.8600,43.1900,False,42.8400,43.0200,reg,436917 +KEYS,2017-10-23,42.5300,42.9900,False,42.5000,42.9400,reg,314608 +KEYS,2017-10-24,42.9900,43.0000,False,42.4300,42.5200,reg,355007 +KEYS,2017-10-25,43.0700,43.2400,False,42.5300,43.0000,reg,806884 +KEYS,2017-10-26,42.9900,43.3200,False,42.7900,43.1600,reg,631201 +KEYS,2017-10-27,44.2900,44.2900,False,42.9300,42.9900,reg,854362 +KEYS,2017-10-30,44.2500,44.3300,False,43.7400,44.0000,reg,789039 +KEYS,2017-10-31,44.6700,44.7900,False,44.2810,44.3100,reg,759891 +KEYS,2017-11-01,44.5700,44.9400,False,44.5500,44.8400,reg,519550 +KEYS,2017-11-02,44.3600,44.7600,False,44.0395,44.4300,reg,578862 +KEYS,2017-11-03,44.7800,44.8600,False,44.3300,44.3700,reg,821626 +KEYS,2017-11-06,45.0800,45.1050,False,44.1100,44.7600,reg,700795 +KEYS,2017-11-07,45.4100,45.6500,False,44.9000,44.9800,reg,827484 +KEYS,2017-11-08,45.3900,45.5100,False,45.1800,45.1800,reg,830352 +KEYS,2017-11-09,44.4800,45.1900,False,44.2400,45.0900,reg,517307 +KEYS,2017-11-10,44.5600,44.7050,False,44.1900,44.2800,reg,417798 +KEYS,2017-11-13,44.3200,44.5000,False,44.1850,44.2800,reg,883874 +KEYS,2017-11-14,44.0000,44.3000,False,43.8700,44.1100,reg,456405 +KEYS,2017-11-15,43.5800,43.7600,False,43.4700,43.7200,reg,527393 +KEYS,2017-11-16,43.9000,44.0400,False,43.5700,43.7300,reg,549927 +KEYS,2017-11-17,43.6200,44.0100,False,43.6100,43.8300,reg,435252 +KEYS,2017-11-20,44.0100,44.0400,False,43.6800,43.6800,reg,997226 +KEYS,2017-11-21,45.1500,45.1500,False,44.1700,44.1700,reg,578608 +KEYS,2017-11-22,45.1900,45.3550,False,45.0450,45.3300,reg,379761 +KEYS,2017-11-27,44.8800,45.3200,False,44.8101,45.2200,reg,694182 +KEYS,2017-11-28,44.7100,45.0350,False,44.6500,45.0300,reg,1309094 +KEYS,2017-11-29,43.1000,44.6900,False,43.0200,44.6400,reg,921495 +KEYS,2017-11-30,43.5000,43.9400,False,42.7300,43.1600,reg,1440558 +KEYS,2017-12-01,43.4600,43.4700,False,42.5000,43.3700,reg,584536 +KEYS,2017-12-04,41.9000,43.8700,False,41.8400,43.7000,reg,787715 +KEYS,2017-12-05,42.1900,42.5900,False,41.9600,42.0000,reg,949133 +KEYS,2017-12-06,42.0800,42.2300,False,41.6800,42.0600,reg,1150686 +KEYS,2017-12-07,42.7200,45.0800,False,42.2800,44.5000,reg,2120724 +KEYS,2017-12-08,43.3500,43.5600,False,42.2600,42.7900,reg,1803312 +KEYS,2017-12-11,42.2300,43.3500,False,42.1400,43.2200,reg,800477 +KEYS,2017-12-12,42.0300,42.3400,False,41.8400,42.3400,reg,720844 +KEYS,2017-12-13,41.8200,42.3700,False,41.7500,41.8200,reg,606285 +KEYS,2017-12-14,42.2300,42.4500,False,41.8400,41.8400,reg,1227478 +KEYS,2017-12-15,42.6800,42.8800,False,41.7700,41.7700,reg,1652852 +KEYS,2017-12-18,43.0500,43.1800,False,42.7700,42.9200,reg,600146 +KEYS,2017-12-19,43.0000,43.4099,False,42.9800,43.0200,reg,740683 +KEYS,2017-12-20,42.9300,43.3000,False,42.6900,43.2300,reg,490595 +KEYS,2017-12-21,42.6200,43.1100,False,42.5900,42.9100,reg,554213 +KEYS,2017-12-22,42.0700,42.6000,False,41.6700,42.5700,reg,443956 +KEYS,2017-12-26,41.6000,42.0000,False,41.5700,41.8600,reg,237826 +KEYS,2017-12-27,41.5400,41.7500,False,41.3300,41.5600,reg,338069 +KEYS,2017-12-28,42.1800,42.2400,False,41.5300,41.7500,reg,580899 +KEYS,2017-12-29,41.6000,42.4790,False,41.5300,42.1800,reg,634428 +KEYS,2018-01-02,42.1500,42.2900,False,41.5950,41.9000,reg,656049 +KEYS,2018-01-03,42.7500,42.8300,False,42.0400,42.1500,reg,606847 +KEYS,2018-01-04,42.9600,43.2000,False,42.5100,42.9200,reg,779297 +KEYS,2018-01-05,43.9200,44.1200,False,43.0300,43.3100,reg,1200473 +KEYS,2018-01-08,44.5700,44.7100,False,43.9800,44.0500,reg,869836 +KEYS,2018-01-09,45.1500,45.7800,False,44.6350,44.7000,reg,1105385 +KEYS,2018-01-10,44.3400,45.1000,False,44.2900,45.0500,reg,846446 +KEYS,2018-01-11,44.9200,44.9400,False,44.2800,44.4000,reg,482328 +KEYS,2018-01-12,44.8200,45.0800,False,44.6400,44.9700,reg,505320 +KEYS,2018-01-16,44.7500,45.1600,False,44.4700,45.0400,reg,695137 +KEYS,2018-01-17,46.0100,46.0200,False,44.8600,44.9700,reg,752719 +KEYS,2018-01-18,45.7700,46.1200,False,45.6400,45.9200,reg,450760 +KEYS,2018-01-19,46.3300,46.4300,False,45.8100,45.8300,reg,732060 +KEYS,2018-01-22,46.4800,46.4900,False,45.9200,46.2400,reg,549840 +KEYS,2018-01-23,46.5500,46.6300,False,46.3800,46.5000,reg,759783 +KEYS,2018-01-24,46.0300,46.9000,False,45.9800,46.5300,reg,780146 +KEYS,2018-01-25,45.7400,46.4600,False,45.5500,46.3600,reg,414813 +KEYS,2018-01-26,46.5800,46.5800,False,45.8200,46.0200,reg,410098 +KEYS,2018-01-29,47.6500,48.0300,False,46.8000,46.8000,reg,1233099 +KEYS,2018-01-30,47.2000,47.6600,False,46.8500,46.9800,reg,997757 +KEYS,2018-01-31,46.7200,47.9500,False,46.6400,47.5000,reg,799820 +KEYS,2018-02-01,47.1500,47.2300,False,46.4600,46.5300,reg,628174 +KEYS,2018-02-02,46.3800,46.9200,False,46.1200,46.7000,reg,561602 +KEYS,2018-02-05,44.8400,46.6550,False,44.8300,45.7600,reg,974390 +KEYS,2018-02-06,45.1500,45.3100,False,43.0200,43.9400,reg,1114228 +KEYS,2018-02-07,45.2300,45.5900,False,44.7100,44.9400,reg,994115 +KEYS,2018-02-08,43.8100,45.2800,False,43.8100,45.2800,reg,792364 +KEYS,2018-02-09,43.2600,44.5500,False,42.1300,44.2700,reg,992451 +KEYS,2018-02-12,44.0300,44.3000,False,43.4900,43.5500,reg,573761 +KEYS,2018-02-13,44.4700,44.5900,False,43.6400,43.7900,reg,433519 +KEYS,2018-02-14,45.3700,45.5500,False,43.9600,44.0500,reg,623479 +KEYS,2018-02-15,45.9800,46.0400,False,45.1000,45.5500,reg,548199 +KEYS,2018-02-16,45.8700,46.0600,False,45.5200,45.9100,reg,258363 +KEYS,2018-02-20,45.7000,46.0300,False,45.5400,45.5900,reg,403075 +KEYS,2018-02-21,45.5700,46.2850,False,45.5700,45.8800,reg,394436 +KEYS,2018-02-22,45.5700,46.0600,False,45.3100,45.8200,reg,604549 +KEYS,2018-02-23,46.2900,46.3400,False,45.5600,45.8300,reg,580699 +KEYS,2018-02-26,47.7500,47.9428,False,46.4900,46.5500,reg,819283 +KEYS,2018-02-27,47.4300,48.1600,False,47.3240,47.6000,reg,1150575 +KEYS,2018-02-28,47.0100,47.7900,False,46.9500,47.5400,reg,647923 +KEYS,2018-03-01,46.5800,47.2000,False,45.9800,47.0400,reg,801472 +KEYS,2018-03-02,49.4200,50.0400,False,47.0500,47.0500,reg,2951274 +KEYS,2018-03-05,50.5400,50.7150,False,48.9100,48.9900,reg,1894380 +KEYS,2018-03-06,52.5500,52.8600,False,51.2000,51.2100,reg,2284351 +KEYS,2018-03-07,52.6100,52.8700,False,51.8400,52.2700,reg,1811342 +KEYS,2018-03-08,52.5900,53.3290,False,52.4100,53.0000,reg,933397 +KEYS,2018-03-09,54.0700,54.1100,False,52.8400,53.0800,reg,1178524 +KEYS,2018-03-12,54.6200,55.2100,False,54.1000,54.1900,reg,919424 +KEYS,2018-03-13,53.8700,55.1900,False,53.7800,54.6500,reg,670119 +KEYS,2018-03-14,53.5800,54.1400,False,53.3700,54.0200,reg,966369 +KEYS,2018-03-15,53.3800,53.9700,False,53.2400,53.8200,reg,1044703 +KEYS,2018-03-16,53.3900,53.7100,False,53.2800,53.4000,reg,2121894 +KEYS,2018-03-19,52.6900,53.3600,False,52.1400,53.1500,reg,809224 +KEYS,2018-03-20,52.7000,53.0700,False,52.4500,52.6200,reg,811778 +KEYS,2018-03-21,53.1600,53.6800,False,52.6900,52.6900,reg,1246406 +KEYS,2018-03-22,51.8900,53.1500,False,51.8700,52.7100,reg,691158 +KEYS,2018-03-23,50.8100,52.1700,False,50.7700,51.8200,reg,654007 +KEYS,2018-03-26,52.1900,52.3000,False,50.9000,51.6800,reg,704159 +KEYS,2018-03-27,51.3400,53.0900,False,51.1100,52.4500,reg,843306 +KEYS,2018-03-28,51.2300,51.5800,False,50.3900,51.3400,reg,795359 +KEYS,2018-03-29,52.3900,52.7800,False,51.2650,51.3600,reg,602116 +KEYS,2018-04-02,51.1400,52.3200,False,50.6600,51.9900,reg,771154 +KEYS,2018-04-03,51.6300,51.9900,False,51.1500,51.4300,reg,966316 +KEYS,2018-04-04,52.0200,52.1250,False,50.5500,50.7100,reg,767169 +KEYS,2018-04-05,52.0500,52.4100,False,51.6100,52.3300,reg,726454 +KEYS,2018-04-06,50.5700,52.2600,False,50.2500,51.7200,reg,758174 +KEYS,2018-04-09,51.2900,52.2300,False,51.0050,51.0800,reg,681493 +KEYS,2018-04-10,52.8300,53.2500,False,52.0600,52.1100,reg,916923 +KEYS,2018-04-11,53.1100,53.1900,False,52.5600,52.5900,reg,673569 +KEYS,2018-04-12,53.8400,54.0600,False,53.2700,53.2700,reg,795427 +KEYS,2018-04-13,53.8900,54.7000,False,53.8350,54.0800,reg,1198610 +KEYS,2018-04-16,53.8000,54.3900,False,53.6100,54.2800,reg,849403 +KEYS,2018-04-17,54.5100,54.8400,False,53.7800,53.9500,reg,734189 +KEYS,2018-04-18,54.5700,55.0200,False,54.3900,54.6100,reg,592419 +KEYS,2018-04-19,54.1100,54.5200,False,53.7700,54.3300,reg,543402 +KEYS,2018-04-20,53.5600,54.4400,False,53.5500,54.0200,reg,616662 +KEYS,2018-04-23,54.2300,54.5800,False,53.7200,53.7200,reg,910040 +KEYS,2018-04-24,53.6100,54.8300,False,53.2000,54.3400,reg,554508 +KEYS,2018-04-25,53.5300,53.7900,False,52.6326,53.3900,reg,683140 +KEYS,2018-04-26,53.7900,54.2050,False,53.2600,53.5500,reg,561693 +KEYS,2018-04-27,52.3200,54.0000,False,52.3100,53.7900,reg,1460878 +KEYS,2018-04-30,51.6800,52.4900,False,51.6600,52.1300,reg,1736454 +KEYS,2018-05-01,51.3500,51.7600,False,50.8800,51.4700,reg,1757393 +KEYS,2018-05-02,51.2100,51.7199,False,51.0300,51.4700,reg,1733991 +KEYS,2018-05-03,51.6300,51.7500,False,50.5900,51.0800,reg,1155447 +KEYS,2018-05-04,52.4300,52.5900,False,51.2300,51.6000,reg,1048266 +KEYS,2018-05-07,52.2400,52.7500,False,52.2200,52.5100,reg,790361 +KEYS,2018-05-08,52.7300,52.9600,False,52.2400,52.2400,reg,764645 +KEYS,2018-05-09,53.1500,53.2500,False,52.5900,52.8600,reg,754695 +KEYS,2018-05-10,53.0900,53.7300,False,53.0800,53.3100,reg,890766 +KEYS,2018-05-11,53.6400,53.7900,False,52.9100,53.1000,reg,1800550 +KEYS,2018-05-14,53.4100,54.2400,False,53.2800,53.8400,reg,1428548 +KEYS,2018-05-15,53.4500,53.8100,False,52.5529,52.9800,reg,1730910 +KEYS,2018-05-16,53.5300,53.9750,False,53.3800,53.5100,reg,1066296 +KEYS,2018-05-17,53.7600,53.9100,False,53.4300,53.5100,reg,979549 +KEYS,2018-05-18,53.8300,54.4550,False,53.7500,53.8500,reg,930040 +KEYS,2018-05-21,54.0000,54.5100,False,53.7700,54.1000,reg,891367 +KEYS,2018-05-22,53.8300,54.3800,False,53.7800,54.2000,reg,710593 +KEYS,2018-05-23,53.5900,53.7400,False,53.2350,53.5300,reg,1114045 +KEYS,2018-05-24,53.4400,53.9550,False,53.1400,53.6100,reg,1201110 +KEYS,2018-05-25,53.3000,53.6900,False,53.1400,53.4600,reg,943086 +KEYS,2018-05-29,53.0300,53.7500,False,52.6700,53.0100,reg,1315654 +KEYS,2018-05-30,52.9900,53.7200,False,52.9600,53.3600,reg,2803383 +KEYS,2018-05-31,58.7400,62.4100,False,56.5100,59.1400,reg,14763845 +KEYS,2018-06-01,59.8100,59.8200,False,58.5100,59.4200,reg,3214233 +KEYS,2018-06-04,61.1100,61.1100,False,59.6600,59.9900,reg,2658609 +KEYS,2018-06-05,61.3600,61.7900,False,61.1100,61.2600,reg,1148562 +KEYS,2018-06-06,61.9200,62.1900,False,61.3800,61.5500,reg,1561673 +KEYS,2018-06-07,60.4000,62.0400,False,60.0700,61.9800,reg,1465993 diff --git a/company_library/KEYW.csv b/company_library/KEYW.csv index cbf16bdb..2b1097db 100644 --- a/company_library/KEYW.csv +++ b/company_library/KEYW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KEYW,2017-06-06,9.3600,9.4200,False,9.1600,9.3100,reg,329457 -KEYW,2017-06-07,9.5600,9.6200,False,9.2848,9.3800,reg,410022 -KEYW,2017-06-08,9.3900,9.5900,False,9.3100,9.5700,reg,298527 KEYW,2017-06-09,9.4700,9.5550,False,9.3700,9.4000,reg,266563 KEYW,2017-06-12,9.2200,9.5300,False,9.1300,9.4600,reg,272010 KEYW,2017-06-13,9.3500,9.3800,False,9.1000,9.2500,reg,218268 @@ -249,3 +246,6 @@ KEYW,2018-05-31,9.4500,9.7400,False,9.2500,9.4200,reg,884544 KEYW,2018-06-01,9.2100,9.5000,False,9.1900,9.4900,reg,456142 KEYW,2018-06-04,9.1000,9.2800,False,8.8635,9.1500,reg,573347 KEYW,2018-06-05,9.3000,9.4260,False,9.1300,9.1300,reg,347674 +KEYW,2018-06-06,9.3400,9.3750,False,9.2300,9.3000,reg,416518 +KEYW,2018-06-07,9.3000,9.4500,False,9.2400,9.3600,reg,558749 +KEYW,2018-06-08,9.6600,9.6600,False,9.2500,9.3400,reg,768481 diff --git a/company_library/KF.csv b/company_library/KF.csv new file mode 100644 index 00000000..37c9225c --- /dev/null +++ b/company_library/KF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KF,2017-06-08,36.5096,36.5096,False,36.3552,36.4642,reg,13951 +KF,2017-06-09,36.2371,36.6322,False,36.2371,36.5732,reg,11786 +KF,2017-06-12,36.0463,36.0463,False,35.8555,35.9282,reg,12155 +KF,2017-06-13,36.3552,36.4369,False,36.0327,36.1553,reg,24471 +KF,2017-06-14,36.4824,36.6550,False,36.4506,36.5096,reg,15555 +KF,2017-06-15,36.1553,36.1735,False,35.7465,35.8465,reg,19828 +KF,2017-06-16,35.9827,36.1099,False,35.9465,36.0645,reg,15616 +KF,2017-06-19,36.2917,36.3146,False,36.2371,36.2371,reg,10891 +KF,2017-06-20,36.0736,36.1099,False,35.9918,36.0187,reg,11148 +KF,2017-06-21,35.9736,36.0827,False,35.9646,35.9918,reg,8189 +KF,2017-06-22,36.3370,36.3461,False,36.1717,36.3007,reg,3842 +KF,2017-06-23,36.4733,36.5550,False,36.4188,36.5005,reg,8425 +KF,2017-06-26,36.6005,36.6731,False,36.4824,36.4824,reg,7873 +KF,2017-06-27,36.2189,36.5450,False,36.1562,36.3824,reg,11365 +KF,2017-06-28,36.3643,36.5732,False,36.3188,36.3370,reg,13358 +KF,2017-06-29,36.2643,36.3279,False,36.1735,36.3279,reg,4123 +KF,2017-06-30,36.3733,36.4733,False,36.3643,36.3643,reg,8129 +KF,2017-07-05,36.1562,36.2280,False,36.0645,36.0917,reg,9902 +KF,2017-07-06,35.9464,36.0372,False,35.8828,36.0372,reg,13356 +KF,2017-07-07,35.9075,36.1644,False,35.9075,36.1644,reg,12089 +KF,2017-07-10,36.4006,36.4006,False,36.0100,36.0736,reg,4638 +KF,2017-07-11,36.6797,36.6797,False,36.4733,36.4733,reg,5515 +KF,2017-07-12,37.0638,37.1092,False,36.7731,36.7731,reg,6056 +KF,2017-07-13,37.3090,37.3090,False,37.2182,37.2182,reg,1305 +KF,2017-07-14,37.9358,37.9358,False,37.5180,37.5361,reg,3632 +KF,2017-07-17,37.6978,37.8359,False,37.6451,37.7905,reg,8220 +KF,2017-07-18,37.8359,37.9358,False,37.6088,37.7087,reg,15718 +KF,2017-07-19,38.1539,38.1629,False,37.8813,38.0903,reg,5548 +KF,2017-07-20,38.1175,38.3265,False,38.1175,38.1902,reg,3011 +KF,2017-07-21,38.4082,38.4082,False,38.3681,38.3681,reg,725 +KF,2017-07-24,38.7171,38.7353,False,38.5172,38.5172,reg,5122 +KF,2017-07-25,38.5354,38.6172,False,38.5354,38.5990,reg,5022 +KF,2017-07-26,38.7716,38.7716,False,38.4113,38.4627,reg,4648 +KF,2017-07-27,38.4355,38.6444,False,38.3901,38.6444,reg,3496 +KF,2017-07-28,37.8995,38.0085,False,37.7269,38.0085,reg,5951 +KF,2017-07-31,37.6451,37.8632,False,37.6179,37.8087,reg,3862 +KF,2017-08-01,37.8501,37.9540,False,37.8268,37.8632,reg,8036 +KF,2017-08-02,37.7542,37.7542,False,37.7451,37.7542,reg,448 +KF,2017-08-03,36.9547,37.4725,False,36.8009,37.1909,reg,19768 +KF,2017-08-04,36.9457,36.9820,False,36.8003,36.9820,reg,9580 +KF,2017-08-07,36.9820,37.0910,False,36.8548,36.8639,reg,5735 +KF,2017-08-08,36.8457,37.0092,False,36.8457,36.9366,reg,4285 +KF,2017-08-09,35.9646,36.2553,False,35.8828,36.2553,reg,14411 +KF,2017-08-10,34.7654,35.8737,False,34.7473,35.8737,reg,31641 +KF,2017-08-11,34.5747,35.5113,False,34.5474,34.8835,reg,32058 +KF,2017-08-14,35.4195,35.5921,False,35.0380,35.0380,reg,11372 +KF,2017-08-15,35.5739,35.6920,False,35.4649,35.5013,reg,6775 +KF,2017-08-16,35.6012,35.7011,False,35.5830,35.6466,reg,5629 +KF,2017-08-17,35.4377,35.6012,False,35.4286,35.5739,reg,4823 +KF,2017-08-18,35.8919,35.9101,False,35.6055,35.7738,reg,6559 +KF,2017-08-21,35.6375,35.9827,False,35.6375,35.9827,reg,5655 +KF,2017-08-22,36.3461,36.5459,False,36.0668,36.0668,reg,4648 +KF,2017-08-23,36.3552,36.4279,False,36.1372,36.1372,reg,4622 +KF,2017-08-24,36.4460,36.5550,False,36.3643,36.4824,reg,8112 +KF,2017-08-25,36.6822,36.7821,False,36.3461,36.3461,reg,6782 +KF,2017-08-28,36.3552,36.6005,False,36.3552,36.6005,reg,5434 +KF,2017-08-29,36.1644,36.2371,False,35.9010,35.9010,reg,4740 +KF,2017-08-30,36.4188,36.4188,False,36.1099,36.1735,reg,5192 +KF,2017-08-31,36.2734,36.3915,False,36.1099,36.1462,reg,8973 +KF,2017-09-01,36.2643,36.2734,False,36.1735,36.1735,reg,9377 +KF,2017-09-05,35.3014,35.6920,False,35.2287,35.5648,reg,12190 +KF,2017-09-06,35.2469,35.3014,False,35.0652,35.2469,reg,11786 +KF,2017-09-07,35.9373,35.9464,False,35.4468,35.7738,reg,8319 +KF,2017-09-08,35.6920,35.7738,False,35.6739,35.7647,reg,5504 +KF,2017-09-11,36.3824,36.3824,False,36.2280,36.2280,reg,3316 +KF,2017-09-12,36.4551,36.4642,False,36.2462,36.4460,reg,6936 +KF,2017-09-13,36.4006,36.4097,False,36.2916,36.3007,reg,7502 +KF,2017-09-14,36.6640,36.6640,False,36.4369,36.4369,reg,5296 +KF,2017-09-15,36.9002,36.9093,False,36.7276,36.7640,reg,4191 +KF,2017-09-18,37.4271,37.5361,False,37.3454,37.3454,reg,4231 +KF,2017-09-19,37.4453,37.5906,False,37.3999,37.5634,reg,5068 +KF,2017-09-20,37.2273,37.5997,False,37.1818,37.5270,reg,13722 +KF,2017-09-21,37.4940,37.5634,False,37.4090,37.4090,reg,2357 +KF,2017-09-22,37.3272,37.3726,False,37.0365,37.3726,reg,9044 +KF,2017-09-25,37.0638,37.1675,False,37.0092,37.1675,reg,8199 +KF,2017-09-26,36.9002,37.0728,False,36.8185,36.9638,reg,8370 +KF,2017-09-27,36.5823,36.7640,False,36.5823,36.6368,reg,5416 +KF,2017-09-28,36.6095,36.7185,False,36.5370,36.5550,reg,2575 +KF,2017-09-29,36.7549,36.9729,False,36.7185,36.9457,reg,21311 +KF,2017-10-02,37.2454,37.2454,False,36.6640,36.6640,reg,5187 +KF,2017-10-03,37.3817,37.3999,False,36.7912,36.7912,reg,7648 +KF,2017-10-04,37.5816,37.6633,False,37.1546,37.1546,reg,11207 +KF,2017-10-05,37.6996,37.7360,False,37.5361,37.6471,reg,7262 +KF,2017-10-06,37.6633,37.6815,False,37.2545,37.5270,reg,12085 +KF,2017-10-09,37.5997,37.6088,False,37.5452,37.5634,reg,4990 +KF,2017-10-10,38.0539,38.0539,False,37.7542,37.7542,reg,2618 +KF,2017-10-11,38.4809,38.5172,False,38.2901,38.3355,reg,7950 +KF,2017-10-12,38.7443,38.7443,False,38.5354,38.5354,reg,4319 +KF,2017-10-13,38.9714,39.0532,False,38.9444,39.0169,reg,3972 +KF,2017-10-16,38.6444,38.8988,False,38.6444,38.8988,reg,5620 +KF,2017-10-17,38.6807,38.6898,False,38.5990,38.6444,reg,5549 +KF,2017-10-18,38.6898,38.7262,False,38.6172,38.7262,reg,4355 +KF,2017-10-19,38.4991,38.5081,False,38.2175,38.3537,reg,4723 +KF,2017-10-20,38.6444,38.6898,False,38.4900,38.6898,reg,22524 +KF,2017-10-23,38.6626,39.0169,False,38.6626,39.0169,reg,6011 +KF,2017-10-24,38.8806,38.9657,False,38.7080,38.7080,reg,2495 +KF,2017-10-25,38.9442,38.9896,False,38.7625,38.8443,reg,6101 +KF,2017-10-26,38.7443,38.8624,False,38.6698,38.7080,reg,4233 +KF,2017-10-27,39.0986,39.0986,False,39.0037,39.0259,reg,3731 +KF,2017-10-30,38.9079,39.0532,False,38.7807,38.7807,reg,4141 +KF,2017-10-31,39.6437,39.9798,False,39.5165,39.5165,reg,11082 +KF,2017-11-01,40.3432,40.4703,False,40.0252,40.3795,reg,4464 +KF,2017-11-02,40.2705,40.2705,False,40.0252,40.1887,reg,2699 +KF,2017-11-03,40.3250,40.3250,False,40.2391,40.2613,reg,2177 +KF,2017-11-06,40.3362,40.4249,False,40.2526,40.4249,reg,3917 +KF,2017-11-07,39.9980,40.1887,False,39.9617,40.1887,reg,6161 +KF,2017-11-08,40.3886,40.4068,False,40.0888,40.2796,reg,7188 +KF,2017-11-09,39.5649,40.0979,False,39.4075,40.0979,reg,4304 +KF,2017-11-10,39.3348,39.5074,False,39.2712,39.5074,reg,5596 +KF,2017-11-13,39.4892,39.9707,False,39.3348,39.9707,reg,6594 +KF,2017-11-14,39.3530,39.4711,False,39.2985,39.4711,reg,2339 +KF,2017-11-15,39.3893,39.3893,False,39.1985,39.2076,reg,5070 +KF,2017-11-16,40.0161,40.1161,False,39.9426,40.1161,reg,5728 +KF,2017-11-17,39.9707,40.0706,False,39.8344,40.0706,reg,3799 +KF,2017-11-20,39.7618,39.9344,False,39.7073,39.7436,reg,8520 +KF,2017-11-21,40.1448,40.2796,False,39.9707,40.2342,reg,7971 +KF,2017-11-22,40.5358,40.5358,False,40.3250,40.3704,reg,6451 +KF,2017-11-27,39.8435,40.0525,False,39.7883,40.0525,reg,16582 +KF,2017-11-28,39.8980,40.2069,False,39.8980,40.2069,reg,16229 +KF,2017-11-29,39.8890,39.9253,False,39.7164,39.7164,reg,5937 +KF,2017-11-30,39.4983,39.6278,False,39.3802,39.5983,reg,6373 +KF,2017-12-01,39.2621,39.3621,False,39.2076,39.2621,reg,4628 +KF,2017-12-04,39.3984,39.4802,False,39.2440,39.2440,reg,20497 +KF,2017-12-05,39.6164,39.6255,False,39.5556,39.5892,reg,2911 +KF,2017-12-06,39.0532,39.3257,False,38.8897,39.2894,reg,9736 +KF,2017-12-07,38.9533,38.9533,False,38.8624,38.8988,reg,2879 +KF,2017-12-08,39.0668,39.1259,False,38.9349,38.9870,reg,3098 +KF,2017-12-11,39.2349,39.2803,False,39.0805,39.0805,reg,3230 +KF,2017-12-12,39.1168,39.1756,False,39.0805,39.1030,reg,3816 +KF,2017-12-13,39.8072,40.3704,False,39.4257,39.4257,reg,11097 +KF,2017-12-14,39.6709,39.7526,False,39.5892,39.5983,reg,8703 +KF,2017-12-15,39.7709,39.8072,False,39.6891,39.8072,reg,8872 +KF,2017-12-18,40.0070,40.0281,False,39.8072,39.8072,reg,7699 +KF,2017-12-19,40.0479,40.3741,False,39.8980,40.0252,reg,20270 +KF,2017-12-20,40.1796,40.3159,False,39.9791,40.3159,reg,7890 +KF,2017-12-21,39.9253,39.9616,False,39.4983,39.7799,reg,19596 +KF,2017-12-22,39.8500,40.4000,False,39.7100,40.4000,reg,14809 +KF,2017-12-26,39.9000,40.0200,False,39.7500,39.7800,reg,6894 +KF,2017-12-27,39.8300,39.9500,False,39.6000,39.6000,reg,38828 +KF,2017-12-28,40.7500,40.9700,False,40.4600,40.4600,reg,16685 +KF,2017-12-29,41.2700,41.3000,False,40.8000,40.8000,reg,5311 +KF,2018-01-02,41.8700,41.9300,False,41.3847,41.4500,reg,34121 +KF,2018-01-03,42.5600,42.6300,False,41.9000,42.0900,reg,13842 +KF,2018-01-04,42.4800,42.5200,False,42.1800,42.1900,reg,10574 +KF,2018-01-05,43.0500,43.1041,False,42.5600,42.5600,reg,9802 +KF,2018-01-08,43.5300,43.7800,False,43.1700,43.7800,reg,25812 +KF,2018-01-09,43.4900,43.4900,False,43.3000,43.3700,reg,11205 +KF,2018-01-10,42.9300,43.1300,False,42.8000,43.0300,reg,12906 +KF,2018-01-11,43.7700,43.7900,False,42.8200,42.8200,reg,22101 +KF,2018-01-12,43.4000,43.5400,False,43.1600,43.1600,reg,4057 +KF,2018-01-16,43.5000,43.9000,False,43.5000,43.7700,reg,4633 +KF,2018-01-17,43.8900,43.9000,False,43.2050,43.8400,reg,15816 +KF,2018-01-18,43.4700,43.6800,False,43.3550,43.3800,reg,4357 +KF,2018-01-19,43.5100,43.5100,False,43.3900,43.3900,reg,3394 +KF,2018-01-22,43.1400,43.2400,False,42.6100,42.8800,reg,9941 +KF,2018-01-23,43.0900,43.0900,False,42.8964,42.8964,reg,1245 +KF,2018-01-24,43.5000,43.5200,False,43.3200,43.3200,reg,919 +KF,2018-01-25,43.7200,43.7834,False,43.7100,43.7100,reg,2836 +KF,2018-01-26,43.8300,43.8400,False,43.6800,43.6801,reg,6576 +KF,2018-01-29,43.8800,44.0000,False,43.8400,43.8400,reg,6262 +KF,2018-01-30,43.5000,43.9500,False,43.4800,43.9500,reg,10342 +KF,2018-01-31,43.6600,44.1700,False,43.5600,44.1700,reg,6291 +KF,2018-02-01,43.4400,43.6300,False,43.2400,43.2400,reg,7729 +KF,2018-02-02,42.0500,42.6500,False,42.0000,42.6500,reg,10672 +KF,2018-02-05,41.1100,41.9100,False,40.9200,41.9100,reg,8109 +KF,2018-02-06,42.0000,42.1600,False,41.5900,41.6200,reg,1074 +KF,2018-02-07,40.4200,40.8500,False,38.8900,40.8500,reg,4641 +KF,2018-02-08,39.6535,40.4500,False,39.5300,40.4500,reg,4156 +KF,2018-02-09,39.4594,40.2400,False,39.0500,40.2400,reg,9182 +KF,2018-02-12,39.8800,40.4500,False,39.5100,39.9200,reg,36170 +KF,2018-02-13,40.5200,40.5200,False,39.9100,39.9100,reg,3330 +KF,2018-02-14,41.7400,41.7400,False,40.6000,40.6000,reg,3278 +KF,2018-02-15,42.4000,42.4900,False,42.0000,42.0000,reg,6059 +KF,2018-02-16,42.3400,42.6800,False,42.3400,42.4800,reg,5777 +KF,2018-02-20,40.9400,41.5100,False,40.6800,41.5100,reg,4148 +KF,2018-02-21,41.0400,41.4900,False,41.0400,41.2100,reg,10167 +KF,2018-02-22,40.8900,41.5200,False,40.8900,41.5200,reg,11383 +KF,2018-02-23,41.3900,41.3900,False,41.3250,41.3800,reg,6404 +KF,2018-02-26,41.9487,41.9487,False,41.6600,41.6600,reg,8431 +KF,2018-02-27,41.5200,41.7200,False,41.4600,41.6800,reg,6353 +KF,2018-02-28,41.0400,41.3500,False,41.0400,41.3500,reg,4079 +KF,2018-03-01,41.0204,41.4400,False,40.7100,41.1852,reg,13646 +KF,2018-03-02,40.4800,40.6100,False,40.1152,40.6100,reg,4711 +KF,2018-03-05,40.1000,40.2900,False,40.1000,40.2900,reg,12850 +KF,2018-03-06,41.1900,41.7099,False,40.9900,41.4800,reg,25432 +KF,2018-03-07,40.9900,41.0000,False,40.4800,40.7630,reg,17855 +KF,2018-03-08,40.9400,41.2500,False,40.9400,41.1600,reg,10309 +KF,2018-03-09,42.0000,42.1500,False,41.5100,41.5100,reg,22184 +KF,2018-03-12,42.2600,42.4200,False,42.0600,42.0600,reg,11427 +KF,2018-03-13,41.6000,42.5100,False,41.5300,42.4100,reg,16523 +KF,2018-03-14,41.8050,42.1500,False,41.6100,42.1500,reg,19722 +KF,2018-03-15,41.6200,42.0800,False,41.6200,42.0800,reg,14376 +KF,2018-03-16,41.7800,42.0900,False,41.7800,42.0900,reg,8343 +KF,2018-03-19,41.0000,41.5875,False,40.8300,41.4300,reg,20180 +KF,2018-03-20,41.2500,41.5300,False,41.0600,41.4100,reg,16102 +KF,2018-03-21,41.7600,41.7600,False,41.2700,41.2900,reg,23843 +KF,2018-03-22,41.1200,41.3550,False,40.9300,41.1600,reg,25207 +KF,2018-03-23,40.1000,40.5900,False,40.0600,40.5900,reg,39813 +KF,2018-03-26,40.6500,40.9100,False,38.4210,40.8500,reg,35089 +KF,2018-03-27,39.9500,40.9300,False,39.9500,40.9300,reg,28443 +KF,2018-03-28,40.1500,40.4400,False,39.8500,40.1200,reg,18129 +KF,2018-03-29,40.8200,41.2500,False,40.5200,40.5200,reg,16119 +KF,2018-04-02,40.4900,40.9100,False,40.2600,40.9100,reg,11590 +KF,2018-04-03,41.2700,41.4300,False,40.9850,40.9850,reg,10297 +KF,2018-04-04,41.0400,41.5900,False,40.3200,40.5900,reg,7533 +KF,2018-04-05,41.1300,41.2800,False,41.0200,41.2800,reg,4275 +KF,2018-04-06,40.6700,40.8289,False,40.6300,40.7610,reg,10746 +KF,2018-04-09,41.0800,41.2500,False,41.0000,41.2100,reg,8667 +KF,2018-04-10,41.5800,41.5900,False,41.2700,41.3000,reg,7834 +KF,2018-04-11,41.3200,41.3200,False,41.2300,41.3000,reg,5160 +KF,2018-04-12,40.9600,41.3600,False,40.9600,41.0800,reg,10041 +KF,2018-04-13,40.8200,41.3400,False,40.8200,41.3400,reg,11224 +KF,2018-04-16,40.8800,41.2200,False,40.8600,40.9900,reg,13448 +KF,2018-04-17,40.9800,41.1000,False,40.8300,40.9500,reg,7148 +KF,2018-04-18,41.3100,41.4600,False,41.2100,41.2100,reg,16576 +KF,2018-04-19,41.1500,41.4000,False,41.1500,41.3600,reg,9491 +KF,2018-04-20,40.7600,41.0749,False,40.7600,41.0749,reg,8208 +KF,2018-04-23,40.7300,40.9600,False,40.5100,40.9600,reg,9462 +KF,2018-04-24,40.6200,41.1050,False,40.5000,41.0900,reg,8818 +KF,2018-04-25,40.2802,40.4567,False,40.2600,40.4500,reg,7671 +KF,2018-04-26,41.0900,41.2000,False,40.6800,40.6800,reg,5537 +KF,2018-04-27,41.8100,41.9900,False,41.3600,41.3600,reg,11282 +KF,2018-04-30,41.8900,42.0600,False,41.7354,41.9900,reg,12494 +KF,2018-05-01,42.0700,42.2900,False,41.6800,41.6800,reg,28749 +KF,2018-05-02,41.8100,42.3300,False,41.8100,42.3300,reg,15590 +KF,2018-05-03,41.8800,41.9500,False,41.4100,41.6400,reg,11250 +KF,2018-05-04,41.5100,41.5900,False,41.2900,41.4900,reg,27088 +KF,2018-05-07,41.1300,41.3100,False,41.1000,41.3100,reg,7718 +KF,2018-05-08,40.6300,40.9200,False,40.6100,40.8000,reg,10844 +KF,2018-05-09,40.5500,41.0942,False,40.5300,40.7500,reg,5951 +KF,2018-05-10,41.3600,41.4750,False,41.2000,41.2000,reg,2002 +KF,2018-05-11,42.0500,42.2250,False,41.5500,41.5500,reg,12012 +KF,2018-05-14,41.6600,41.8800,False,41.6000,41.8800,reg,1580 +KF,2018-05-15,40.9500,41.1900,False,40.8300,41.0000,reg,8296 +KF,2018-05-16,41.3200,41.4000,False,41.3000,41.4000,reg,2112 +KF,2018-05-17,40.6900,40.9900,False,40.6900,40.9900,reg,6416 +KF,2018-05-18,40.9300,40.9300,False,40.6800,40.7800,reg,3893 +KF,2018-05-21,41.1100,41.1200,False,41.0300,41.1000,reg,1538 +KF,2018-05-22,41.1000,42.1899,False,41.1000,41.4500,reg,3327 +KF,2018-05-23,41.1600,41.4299,False,41.0700,41.2601,reg,1669 +KF,2018-05-24,40.6700,41.0000,False,40.6000,40.9500,reg,6904 +KF,2018-05-25,41.1000,41.9187,False,40.8400,40.9800,reg,7155 +KF,2018-05-29,40.4000,40.7490,False,40.3406,40.7490,reg,8440 +KF,2018-05-30,40.2500,40.4500,False,40.0000,40.1900,reg,6659 +KF,2018-05-31,40.5000,40.5100,False,40.2400,40.5100,reg,2428 +KF,2018-06-01,40.7900,40.8800,False,40.7499,40.8000,reg,2344 +KF,2018-06-04,41.2200,41.3600,False,40.9000,40.9000,reg,2692 +KF,2018-06-05,41.0000,41.2400,False,41.0000,41.0501,reg,4260 +KF,2018-06-06,41.3500,41.4900,False,41.3200,41.3200,reg,2672 +KF,2018-06-07,41.3100,41.7000,False,41.3100,41.5000,reg,4884 diff --git a/company_library/KFFB.csv b/company_library/KFFB.csv index b921869b..bc68f2cd 100644 --- a/company_library/KFFB.csv +++ b/company_library/KFFB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KFFB,2017-06-06,9.0471,9.0471,False,9.0471,9.0471,reg,244 -KFFB,2017-06-07,9.0988,9.0988,False,9.0988,9.0988,reg,189 -KFFB,2017-06-08,9.3343,9.3343,False,9.0471,9.0471,reg,5626 KFFB,2017-06-09,9.3343,9.3343,False,9.3343,9.3343,reg,56 KFFB,2017-06-12,9.3343,9.3343,False,9.3343,9.3343,reg,13 KFFB,2017-06-13,9.0471,9.2907,False,9.0471,9.0949,reg,4138 @@ -249,3 +246,6 @@ KFFB,2018-05-31,8.5425,8.6238,False,8.5000,8.6238,reg,1327 KFFB,2018-06-01,8.6500,8.6500,False,8.6500,8.6500,reg,198 KFFB,2018-06-04,8.6499,8.6910,False,8.6000,8.6430,reg,4517 KFFB,2018-06-05,8.6500,8.6500,False,8.6500,8.6500,reg,350 +KFFB,2018-06-06,8.5500,8.6500,False,8.5001,8.6500,reg,3092 +KFFB,2018-06-07,8.5500,8.6500,False,8.5001,8.6500,reg,106 +KFFB,2018-06-08,8.5500,8.5500,False,8.5500,8.5500,reg,250 diff --git a/company_library/KFRC.csv b/company_library/KFRC.csv index b2a20b33..66ff4a2d 100644 --- a/company_library/KFRC.csv +++ b/company_library/KFRC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KFRC,2017-06-06,17.2123,17.4079,False,17.0656,17.2123,reg,143900 -KFRC,2017-06-07,17.5274,17.5766,False,17.1828,17.2812,reg,147065 -KFRC,2017-06-08,17.7736,18.0197,False,17.3797,17.4782,reg,203955 -KFRC,2017-06-09,18.0197,18.1674,False,17.5274,17.7243,reg,159240 -KFRC,2017-06-12,18.0197,18.3644,False,17.5274,17.9705,reg,218672 -KFRC,2017-06-13,18.1182,18.4136,False,17.9213,18.0197,reg,125046 -KFRC,2017-06-14,18.3644,18.4136,False,17.9213,18.1182,reg,159823 -KFRC,2017-06-15,18.2659,18.4136,False,18.0197,18.1674,reg,101495 -KFRC,2017-06-16,18.3151,18.4136,False,17.9705,17.9705,reg,299096 -KFRC,2017-06-19,18.6105,18.6598,False,18.2659,18.4136,reg,134493 -KFRC,2017-06-20,18.9060,19.0783,False,18.5613,18.6105,reg,161330 -KFRC,2017-06-21,18.7583,19.2014,False,18.7583,18.9552,reg,185441 -KFRC,2017-06-22,19.0537,19.1521,False,18.5613,18.7583,reg,107089 -KFRC,2017-06-23,19.0044,19.1521,False,18.9060,19.0537,reg,323334 -KFRC,2017-06-26,19.0044,19.2014,False,18.7583,19.0044,reg,110323 -KFRC,2017-06-27,18.8567,19.0537,False,18.8075,19.0044,reg,90381 -KFRC,2017-06-28,19.0537,19.1521,False,18.8075,18.9552,reg,75734 -KFRC,2017-06-29,19.1521,19.2506,False,18.8075,19.1029,reg,156244 -KFRC,2017-06-30,19.2998,19.4475,False,19.1029,19.2014,reg,113133 -KFRC,2017-07-05,18.7583,19.2998,False,18.6105,19.1029,reg,70136 -KFRC,2017-07-06,18.5121,18.7090,False,18.3398,18.6105,reg,181384 -KFRC,2017-07-07,19.3491,19.3983,False,17.6923,18.5613,reg,103445 -KFRC,2017-07-10,18.8567,19.2998,False,18.7583,19.2014,reg,71988 -KFRC,2017-07-11,18.6105,19.3244,False,18.4628,18.8567,reg,186248 -KFRC,2017-07-12,19.0537,19.1029,False,18.4628,18.6598,reg,63711 -KFRC,2017-07-13,18.9552,19.2506,False,18.5613,19.0044,reg,179723 -KFRC,2017-07-14,18.8075,19.0537,False,18.6105,18.9060,reg,174600 -KFRC,2017-07-17,19.1521,19.2014,False,18.6598,18.8075,reg,144336 -KFRC,2017-07-18,19.3983,19.5952,False,19.0537,19.0537,reg,96491 -KFRC,2017-07-19,19.4475,19.7429,False,19.2014,19.3983,reg,149903 -KFRC,2017-07-20,19.3491,19.5460,False,19.2998,19.4968,reg,39346 -KFRC,2017-07-21,19.0537,19.4968,False,18.9552,19.4475,reg,69411 -KFRC,2017-07-24,18.7090,19.0044,False,18.3644,18.9552,reg,97355 -KFRC,2017-07-25,19.0044,19.1521,False,18.7583,18.8075,reg,119110 -KFRC,2017-07-26,17.9705,19.2506,False,17.9213,18.9552,reg,292705 -KFRC,2017-07-27,18.2659,18.3151,False,17.7243,18.0197,reg,211607 -KFRC,2017-07-28,18.0197,18.3151,False,18.0197,18.1674,reg,127206 -KFRC,2017-07-31,18.4136,18.5121,False,17.9705,18.1674,reg,116857 -KFRC,2017-08-01,18.7583,19.0044,False,18.1182,18.7090,reg,123365 -KFRC,2017-08-02,18.1182,18.4136,False,16.4935,17.5274,reg,254869 -KFRC,2017-08-03,18.6105,18.6352,False,18.0690,18.0690,reg,108146 -KFRC,2017-08-04,17.9705,18.6598,False,17.8720,18.6598,reg,124858 -KFRC,2017-08-07,17.9213,18.2167,False,17.8720,18.0197,reg,117450 -KFRC,2017-08-08,17.8720,18.2167,False,17.7736,17.8228,reg,109150 -KFRC,2017-08-09,17.9213,17.9951,False,17.6259,17.8228,reg,84299 -KFRC,2017-08-10,17.6259,17.9213,False,17.4782,17.8228,reg,88279 -KFRC,2017-08-11,17.6259,17.6997,False,17.4043,17.6259,reg,84184 -KFRC,2017-08-14,17.7243,17.8720,False,17.6259,17.7736,reg,117051 -KFRC,2017-08-15,17.5274,17.7736,False,17.3305,17.7736,reg,55052 -KFRC,2017-08-16,17.4782,17.7982,False,17.4289,17.5274,reg,46129 -KFRC,2017-08-17,17.2320,17.5766,False,17.1828,17.3797,reg,93439 -KFRC,2017-08-18,17.4289,17.6259,False,17.0351,17.0843,reg,124074 -KFRC,2017-08-21,17.4289,17.6751,False,17.1828,17.5274,reg,71481 -KFRC,2017-08-22,17.3797,17.7243,False,17.3305,17.4782,reg,96491 -KFRC,2017-08-23,17.2812,17.4782,False,17.0351,17.2812,reg,143182 -KFRC,2017-08-24,17.4289,17.5766,False,17.2812,17.4289,reg,62417 -KFRC,2017-08-25,17.4289,17.5766,False,17.2812,17.4782,reg,52675 -KFRC,2017-08-28,17.3305,17.5766,False,17.1828,17.4289,reg,91499 -KFRC,2017-08-29,17.2320,17.4289,False,17.0351,17.2320,reg,71224 -KFRC,2017-08-30,17.1828,17.3797,False,17.1828,17.2812,reg,65714 -KFRC,2017-08-31,17.7243,17.8720,False,17.1828,17.2320,reg,87786 -KFRC,2017-09-01,17.8228,17.8228,False,17.5274,17.6751,reg,58886 -KFRC,2017-09-05,17.5766,17.8228,False,17.5274,17.8228,reg,87476 -KFRC,2017-09-06,17.7243,17.9705,False,17.5274,17.5766,reg,126399 -KFRC,2017-09-07,17.8929,18.0415,False,17.4963,17.7937,reg,98628 -KFRC,2017-09-08,17.7937,17.9920,False,17.6450,17.8433,reg,83477 -KFRC,2017-09-11,18.1407,18.1902,False,17.8433,17.9424,reg,55744 -KFRC,2017-09-12,18.3389,18.3885,False,18.0911,18.0911,reg,57795 -KFRC,2017-09-13,18.3389,18.5372,False,18.2398,18.2894,reg,56322 -KFRC,2017-09-14,18.1407,18.2894,False,17.9920,18.2894,reg,74831 -KFRC,2017-09-15,17.9920,18.1902,False,17.8929,18.1407,reg,142567 -KFRC,2017-09-18,18.2894,18.4381,False,17.9920,17.9920,reg,65798 -KFRC,2017-09-19,18.4381,18.5868,False,18.1407,18.2894,reg,70677 -KFRC,2017-09-20,18.4381,18.7355,False,18.1902,18.3885,reg,96602 -KFRC,2017-09-21,18.5372,18.5868,False,18.2894,18.4876,reg,56498 -KFRC,2017-09-22,18.7850,18.8841,False,18.4876,18.4876,reg,63300 -KFRC,2017-09-25,18.9833,19.1815,False,18.7850,18.7850,reg,63857 -KFRC,2017-09-26,19.1815,19.2807,False,18.7355,18.9833,reg,52313 -KFRC,2017-09-27,19.9746,20.0737,False,17.4022,19.2311,reg,131083 -KFRC,2017-09-28,20.2720,20.4702,False,19.8754,20.0241,reg,131986 -KFRC,2017-09-29,20.0241,20.3711,False,19.9300,20.2720,reg,80592 -KFRC,2017-10-02,20.3215,20.4702,False,19.9746,19.9746,reg,118409 -KFRC,2017-10-03,20.2720,20.5693,False,20.2224,20.3215,reg,302156 -KFRC,2017-10-04,20.1233,20.5198,False,20.0737,20.2720,reg,62681 -KFRC,2017-10-05,20.1728,20.4207,False,20.0737,20.1233,reg,77960 -KFRC,2017-10-06,20.3215,20.4207,False,20.1233,20.1233,reg,61192 -KFRC,2017-10-09,20.0737,20.4702,False,20.0241,20.2720,reg,49758 -KFRC,2017-10-10,20.3215,20.3711,False,19.5285,20.1233,reg,114758 -KFRC,2017-10-11,19.2807,19.7763,False,19.0328,19.5285,reg,110234 -KFRC,2017-10-12,19.3798,19.6772,False,19.2311,19.2807,reg,106746 -KFRC,2017-10-13,19.3302,19.4789,False,19.2311,19.4789,reg,66522 -KFRC,2017-10-16,19.3302,19.5781,False,19.0328,19.3798,reg,100063 -KFRC,2017-10-17,19.2559,19.3302,False,18.9337,19.2807,reg,70858 -KFRC,2017-10-18,19.7267,19.9002,False,19.1320,19.2807,reg,103463 -KFRC,2017-10-19,19.6772,19.9250,False,19.2807,19.6772,reg,41187 -KFRC,2017-10-20,19.9746,20.2720,False,19.5781,19.8754,reg,65848 -KFRC,2017-10-23,19.6276,20.0737,False,19.6276,20.0241,reg,55366 -KFRC,2017-10-24,20.3215,20.4702,False,19.4294,19.6772,reg,108375 -KFRC,2017-10-25,20.4702,20.6685,False,19.8259,20.2720,reg,133161 -KFRC,2017-10-26,20.6685,20.8667,False,20.4207,20.4702,reg,139183 -KFRC,2017-10-27,20.6189,20.7676,False,20.3463,20.5693,reg,143337 -KFRC,2017-10-30,20.0241,20.7180,False,19.7763,20.6189,reg,80916 -KFRC,2017-10-31,20.7676,21.1641,False,20.0737,20.0737,reg,148659 -KFRC,2017-11-01,22.6015,23.3450,False,21.9076,22.3041,reg,241277 -KFRC,2017-11-02,23.3945,23.5680,False,22.5024,22.7006,reg,180456 -KFRC,2017-11-03,23.0476,23.4441,False,22.7998,23.3945,reg,106790 -KFRC,2017-11-06,24.0884,24.2867,False,23.2954,23.8406,reg,221491 -KFRC,2017-11-07,23.7911,24.2371,False,23.3995,24.1876,reg,113306 -KFRC,2017-11-08,23.6919,23.8406,False,23.1467,23.6424,reg,96074 -KFRC,2017-11-09,23.8902,24.2867,False,22.9732,23.7415,reg,101397 -KFRC,2017-11-10,23.8406,24.1380,False,23.6919,23.7911,reg,93238 -KFRC,2017-11-13,23.9397,24.2371,False,23.5928,23.7415,reg,125902 -KFRC,2017-11-14,24.3858,24.5841,False,23.5928,23.7911,reg,96535 -KFRC,2017-11-15,23.9397,24.7328,False,23.8902,24.2371,reg,172975 -KFRC,2017-11-16,24.9806,25.1789,False,24.0389,24.1380,reg,140444 -KFRC,2017-11-17,25.2780,25.4762,False,24.5345,24.8319,reg,107373 -KFRC,2017-11-20,25.6745,25.6745,False,25.1789,25.2780,reg,69097 -KFRC,2017-11-21,25.2780,25.9223,False,24.4354,25.7736,reg,200929 -KFRC,2017-11-22,25.0797,25.7241,False,25.0302,25.3276,reg,54813 -KFRC,2017-11-27,25.1789,25.4267,False,24.9310,24.9806,reg,50897 -KFRC,2017-11-28,25.7736,25.7736,False,24.9310,25.1789,reg,72083 -KFRC,2017-11-29,25.9223,26.2693,False,25.5258,25.7736,reg,91284 -KFRC,2017-11-30,25.7736,26.2197,False,25.6745,26.1702,reg,142964 -KFRC,2017-12-01,24.9806,25.7241,False,24.0884,25.7241,reg,96035 -KFRC,2017-12-04,25.7241,25.8728,False,25.0797,25.0797,reg,132199 -KFRC,2017-12-05,25.7241,25.8728,False,25.4267,25.5258,reg,135152 -KFRC,2017-12-06,25.9719,26.0710,False,25.4267,25.7736,reg,129345 -KFRC,2017-12-07,25.9420,26.2408,False,25.5935,25.8922,reg,159718 -KFRC,2017-12-08,25.9918,26.2906,False,25.6931,26.0416,reg,88886 -KFRC,2017-12-11,26.0416,26.0416,False,25.0955,25.9918,reg,128825 -KFRC,2017-12-12,26.1412,26.4151,False,25.9420,26.0914,reg,108971 -KFRC,2017-12-13,25.4441,26.3404,False,25.3445,26.0416,reg,126315 -KFRC,2017-12-14,25.2449,25.8424,False,25.1453,25.4939,reg,92318 -KFRC,2017-12-15,26.1661,26.3902,False,25.2449,25.2449,reg,247949 -KFRC,2017-12-18,26.0914,26.6391,False,25.9918,26.2906,reg,195042 -KFRC,2017-12-19,25.7926,26.4399,False,25.6931,26.0914,reg,104488 -KFRC,2017-12-20,26.2906,26.4901,False,25.8424,25.9420,reg,87807 -KFRC,2017-12-21,25.9420,26.4399,False,25.7926,26.2408,reg,77706 -KFRC,2017-12-22,25.9420,26.1412,False,25.6433,26.0416,reg,56575 -KFRC,2017-12-26,25.7428,25.9918,False,25.5935,25.9918,reg,42975 -KFRC,2017-12-27,25.5935,25.9420,False,25.2449,25.6931,reg,113576 -KFRC,2017-12-28,25.7926,25.9918,False,25.5935,25.5935,reg,59410 -KFRC,2017-12-29,25.1453,25.9420,False,24.9960,25.7428,reg,134161 -KFRC,2018-01-02,25.8922,25.9918,False,25.2449,25.3445,reg,130478 -KFRC,2018-01-03,26.0914,26.3902,False,25.4939,25.8424,reg,99364 -KFRC,2018-01-04,26.6889,26.9379,False,26.2408,26.2408,reg,100866 -KFRC,2018-01-05,26.5395,26.6391,False,24.5976,26.5893,reg,131929 -KFRC,2018-01-08,26.7387,26.9877,False,26.2408,26.4897,reg,69482 -KFRC,2018-01-09,26.7387,27.1868,False,26.6889,26.7387,reg,117659 -KFRC,2018-01-10,26.8383,26.9877,False,26.4897,26.6889,reg,93231 -KFRC,2018-01-11,26.7885,27.0873,False,26.4897,26.8383,reg,56157 -KFRC,2018-01-12,26.5395,27.0375,False,26.3902,26.8881,reg,56576 -KFRC,2018-01-16,26.1910,27.0375,False,26.1910,26.6889,reg,62049 -KFRC,2018-01-17,26.6889,26.8383,False,26.0416,26.3902,reg,79808 -KFRC,2018-01-18,25.9918,26.6889,False,25.9420,26.6889,reg,62605 -KFRC,2018-01-19,26.5395,26.7387,False,25.9420,25.9420,reg,86947 -KFRC,2018-01-22,26.3404,26.7885,False,26.2906,26.4897,reg,82073 -KFRC,2018-01-23,26.2906,26.3902,False,26.0914,26.2408,reg,68458 -KFRC,2018-01-24,26.1412,26.3902,False,26.0416,26.2906,reg,65178 -KFRC,2018-01-25,26.1910,26.3902,False,25.7926,26.3902,reg,64094 -KFRC,2018-01-26,26.3404,26.3902,False,24.1993,26.3404,reg,78945 -KFRC,2018-01-29,25.9420,27.0375,False,25.8922,26.2408,reg,72464 -KFRC,2018-01-30,25.4939,25.8922,False,25.4939,25.6433,reg,72765 -KFRC,2018-01-31,25.8424,26.0914,False,25.6931,25.7428,reg,127598 -KFRC,2018-02-01,25.6931,25.8922,False,25.2947,25.6433,reg,52373 -KFRC,2018-02-02,25.0955,25.6433,False,24.9960,25.5437,reg,56757 -KFRC,2018-02-05,24.2491,24.9960,False,24.2491,24.8466,reg,88820 -KFRC,2018-02-06,24.0499,24.3984,False,23.7013,23.8009,reg,119228 -KFRC,2018-02-07,24.7470,25.8922,False,24.0001,24.0499,reg,230324 -KFRC,2018-02-08,24.3487,24.9462,False,24.1993,24.8964,reg,254173 -KFRC,2018-02-09,24.1993,24.6972,False,23.9951,24.5976,reg,238982 -KFRC,2018-02-12,24.4980,24.8466,False,24.0499,24.3487,reg,335720 -KFRC,2018-02-13,26.3404,26.4897,False,24.3984,24.3984,reg,327648 -KFRC,2018-02-14,27.1868,27.4109,False,26.2408,26.2408,reg,196064 -KFRC,2018-02-15,27.7346,27.7346,False,26.9379,27.4856,reg,168632 -KFRC,2018-02-16,27.7346,28.2823,False,27.4358,27.6848,reg,148075 -KFRC,2018-02-20,27.6350,28.8191,False,27.5354,27.7346,reg,204269 -KFRC,2018-02-21,28.0831,28.5362,False,27.7346,27.7346,reg,211396 -KFRC,2018-02-22,27.8341,28.3819,False,27.6350,28.2823,reg,134321 -KFRC,2018-02-23,27.9835,28.2823,False,27.5354,27.8839,reg,197390 -KFRC,2018-02-26,28.2325,28.8300,False,27.7346,28.2325,reg,236803 -KFRC,2018-02-27,28.0333,28.6308,False,27.9337,28.1329,reg,189786 -KFRC,2018-02-28,27.5852,28.3321,False,27.4358,28.0333,reg,170603 -KFRC,2018-03-01,27.0375,27.7346,False,26.4897,27.2366,reg,185683 -KFRC,2018-03-02,26.9379,27.0375,False,26.4449,26.8383,reg,121722 -KFRC,2018-03-05,26.9877,27.5852,False,25.6482,26.6391,reg,270192 -KFRC,2018-03-06,27.7346,27.8341,False,26.7885,27.1370,reg,218816 -KFRC,2018-03-07,28.8300,29.2283,False,27.4856,27.5354,reg,619282 -KFRC,2018-03-08,28.5000,29.2500,False,28.3500,29.0500,reg,250043 -KFRC,2018-03-09,28.6500,28.9500,False,28.2115,28.7500,reg,224751 -KFRC,2018-03-12,28.6000,28.9500,False,28.1500,28.6000,reg,198893 -KFRC,2018-03-13,28.4000,28.9000,False,28.3000,28.6000,reg,151790 -KFRC,2018-03-14,28.1000,28.5000,False,27.7500,28.5000,reg,174916 -KFRC,2018-03-15,28.0000,28.4000,False,27.8403,28.0500,reg,300618 -KFRC,2018-03-16,28.4000,28.5500,False,27.9000,28.0500,reg,327098 -KFRC,2018-03-19,28.2500,28.6500,False,27.9500,28.2500,reg,239901 -KFRC,2018-03-20,28.0000,28.4000,False,27.8500,28.2500,reg,150077 -KFRC,2018-03-21,28.0500,28.2500,False,27.8500,28.0000,reg,106993 -KFRC,2018-03-22,27.3500,28.1000,False,27.3000,27.9500,reg,140014 -KFRC,2018-03-23,26.2000,27.5250,False,26.1500,27.4000,reg,150742 -KFRC,2018-03-26,26.5500,27.8500,False,26.1000,26.7500,reg,132354 -KFRC,2018-03-27,26.6500,27.2000,False,26.4000,26.6000,reg,141319 -KFRC,2018-03-28,26.7500,26.9500,False,26.3500,26.6500,reg,91478 -KFRC,2018-03-29,27.0500,27.3000,False,26.7500,26.9500,reg,90928 -KFRC,2018-04-02,26.3500,27.0750,False,25.8500,27.0500,reg,144875 -KFRC,2018-04-03,27.3500,27.4500,False,26.1500,26.5000,reg,165792 -KFRC,2018-04-04,27.2500,27.4000,False,26.8500,26.9500,reg,106967 -KFRC,2018-04-05,27.7500,27.9000,False,27.2500,27.5500,reg,89211 -KFRC,2018-04-06,27.2500,27.9000,False,27.1500,27.5500,reg,121432 -KFRC,2018-04-09,27.1500,27.6000,False,27.0500,27.2000,reg,95434 -KFRC,2018-04-10,27.7000,27.8500,False,27.1350,27.3500,reg,126693 -KFRC,2018-04-11,27.4000,27.7500,False,27.2000,27.6500,reg,67367 -KFRC,2018-04-12,27.5000,27.7000,False,27.2500,27.4500,reg,82571 -KFRC,2018-04-13,27.6500,27.8000,False,27.4500,27.7000,reg,81402 -KFRC,2018-04-16,28.5000,28.8700,False,27.6500,27.8000,reg,432241 -KFRC,2018-04-17,29.1500,29.1500,False,28.5250,28.6500,reg,156610 -KFRC,2018-04-18,29.0500,29.7000,False,28.9500,29.1500,reg,146404 -KFRC,2018-04-19,29.3000,29.4000,False,28.7500,29.0500,reg,67796 -KFRC,2018-04-20,28.4000,29.6599,False,28.3000,29.2000,reg,115360 -KFRC,2018-04-23,28.3000,28.5500,False,28.1000,28.5500,reg,79335 -KFRC,2018-04-24,27.9500,28.5500,False,27.7500,28.4500,reg,118541 -KFRC,2018-04-25,27.4500,28.0000,False,26.8500,28.0000,reg,161358 -KFRC,2018-04-26,27.4500,29.0000,False,27.3500,27.6500,reg,203939 -KFRC,2018-04-27,26.9000,27.5500,False,25.6000,27.5500,reg,219137 -KFRC,2018-04-30,26.5500,27.2000,False,26.5500,27.0500,reg,205701 -KFRC,2018-05-01,26.5000,27.1000,False,25.9000,26.5500,reg,550615 -KFRC,2018-05-02,29.5500,30.0000,False,25.6500,26.1000,reg,708136 -KFRC,2018-05-03,30.9000,31.1000,False,29.4500,29.4500,reg,442312 -KFRC,2018-05-04,31.1500,31.4500,False,30.8000,31.0000,reg,269775 -KFRC,2018-05-07,31.9000,32.4000,False,31.1000,31.3000,reg,643613 -KFRC,2018-05-08,33.1000,33.1000,False,31.8950,31.9500,reg,357843 -KFRC,2018-05-09,32.9500,33.5500,False,32.5500,33.1500,reg,275406 -KFRC,2018-05-10,32.4000,33.0500,False,32.3500,32.9500,reg,229413 -KFRC,2018-05-11,32.6500,32.8500,False,32.3000,32.5000,reg,271048 -KFRC,2018-05-14,32.0000,32.8500,False,31.8750,32.8000,reg,165173 -KFRC,2018-05-15,32.5000,32.6000,False,31.6500,31.9500,reg,172747 -KFRC,2018-05-16,32.5000,33.0500,False,32.3000,32.5000,reg,145597 -KFRC,2018-05-17,32.5000,32.9500,False,31.8453,32.5000,reg,513554 -KFRC,2018-05-18,32.6500,32.9000,False,32.5500,32.5500,reg,127723 -KFRC,2018-05-21,33.0500,33.1500,False,32.8500,32.8500,reg,151023 -KFRC,2018-05-22,32.6000,33.1500,False,32.5500,33.0000,reg,153635 -KFRC,2018-05-23,32.6000,32.8000,False,32.1503,32.4000,reg,209127 -KFRC,2018-05-24,32.7000,33.0000,False,32.4500,32.5000,reg,217450 -KFRC,2018-05-25,32.7000,32.8500,False,32.6000,32.7500,reg,109466 -KFRC,2018-05-29,33.1000,33.3000,False,32.6500,32.7500,reg,270765 -KFRC,2018-05-30,33.7000,34.2500,False,33.0500,33.3500,reg,266959 -KFRC,2018-05-31,33.6500,34.1450,False,33.5500,33.9000,reg,299603 -KFRC,2018-06-01,32.4500,33.2500,False,31.8000,32.5500,reg,286695 -KFRC,2018-06-04,33.2000,33.3750,False,32.1500,32.2500,reg,531232 -KFRC,2018-06-05,33.9500,34.1000,False,33.2500,33.3500,reg,162028 +KFRC,2017-06-09,17.9565,18.1037,False,17.4659,17.6621,reg,159240 +KFRC,2017-06-12,17.9565,18.2999,False,17.4659,17.9074,reg,218672 +KFRC,2017-06-13,18.0546,18.3490,False,17.8584,17.9565,reg,125046 +KFRC,2017-06-14,18.2999,18.3490,False,17.8584,18.0546,reg,159823 +KFRC,2017-06-15,18.2018,18.3490,False,17.9565,18.1037,reg,101495 +KFRC,2017-06-16,18.2509,18.3490,False,17.9074,17.9074,reg,299096 +KFRC,2017-06-19,18.5452,18.5943,False,18.2018,18.3490,reg,134493 +KFRC,2017-06-20,18.8396,19.0113,False,18.4962,18.5452,reg,161330 +KFRC,2017-06-21,18.6924,19.1340,False,18.6924,18.8887,reg,185441 +KFRC,2017-06-22,18.9868,19.0849,False,18.4962,18.6924,reg,107089 +KFRC,2017-06-23,18.9377,19.0849,False,18.8396,18.9868,reg,323334 +KFRC,2017-06-26,18.9377,19.1340,False,18.6924,18.9377,reg,110323 +KFRC,2017-06-27,18.7906,18.9868,False,18.7415,18.9377,reg,90381 +KFRC,2017-06-28,18.9868,19.0849,False,18.7415,18.8887,reg,75734 +KFRC,2017-06-29,19.0849,19.1830,False,18.7415,19.0359,reg,156244 +KFRC,2017-06-30,19.2321,19.3793,False,19.0359,19.1340,reg,113133 +KFRC,2017-07-05,18.6924,19.2321,False,18.5452,19.0359,reg,70136 +KFRC,2017-07-06,18.4471,18.6434,False,18.2754,18.5452,reg,181384 +KFRC,2017-07-07,19.2812,19.3302,False,17.6303,18.4962,reg,103445 +KFRC,2017-07-10,18.7906,19.2321,False,18.6924,19.1340,reg,71988 +KFRC,2017-07-11,18.5452,19.2566,False,18.3981,18.7906,reg,186248 +KFRC,2017-07-12,18.9868,19.0359,False,18.3981,18.5943,reg,63711 +KFRC,2017-07-13,18.8887,19.1830,False,18.4962,18.9377,reg,179723 +KFRC,2017-07-14,18.7415,18.9868,False,18.5452,18.8396,reg,174600 +KFRC,2017-07-17,19.0849,19.1340,False,18.5943,18.7415,reg,144336 +KFRC,2017-07-18,19.3302,19.5265,False,18.9868,18.9868,reg,96491 +KFRC,2017-07-19,19.3793,19.6737,False,19.1340,19.3302,reg,149903 +KFRC,2017-07-20,19.2812,19.4774,False,19.2321,19.4284,reg,39346 +KFRC,2017-07-21,18.9868,19.4284,False,18.8887,19.3793,reg,69411 +KFRC,2017-07-24,18.6434,18.9377,False,18.2999,18.8887,reg,97355 +KFRC,2017-07-25,18.9377,19.0849,False,18.6924,18.7415,reg,119110 +KFRC,2017-07-26,17.9074,19.1830,False,17.8584,18.8887,reg,292705 +KFRC,2017-07-27,18.2018,18.2509,False,17.6621,17.9565,reg,211607 +KFRC,2017-07-28,17.9565,18.2509,False,17.9565,18.1037,reg,127206 +KFRC,2017-07-31,18.3490,18.4471,False,17.9074,18.1037,reg,116857 +KFRC,2017-08-01,18.6924,18.9377,False,18.0546,18.6434,reg,123365 +KFRC,2017-08-02,18.0546,18.3490,False,16.4356,17.4659,reg,254869 +KFRC,2017-08-03,18.5452,18.5698,False,18.0056,18.0056,reg,108146 +KFRC,2017-08-04,17.9074,18.5943,False,17.8093,18.5943,reg,124858 +KFRC,2017-08-07,17.8584,18.1528,False,17.8093,17.9565,reg,117450 +KFRC,2017-08-08,17.8093,18.1528,False,17.7112,17.7603,reg,109150 +KFRC,2017-08-09,17.8584,17.9320,False,17.5640,17.7603,reg,84299 +KFRC,2017-08-10,17.5640,17.8584,False,17.4168,17.7603,reg,88279 +KFRC,2017-08-11,17.5640,17.6376,False,17.3432,17.5640,reg,84184 +KFRC,2017-08-14,17.6621,17.8093,False,17.5640,17.7112,reg,117051 +KFRC,2017-08-15,17.4659,17.7112,False,17.2696,17.7112,reg,55052 +KFRC,2017-08-16,17.4168,17.7357,False,17.3678,17.4659,reg,46129 +KFRC,2017-08-17,17.1715,17.5150,False,17.1225,17.3187,reg,93439 +KFRC,2017-08-18,17.3678,17.5640,False,16.9753,17.0243,reg,124074 +KFRC,2017-08-21,17.3678,17.6131,False,17.1225,17.4659,reg,71481 +KFRC,2017-08-22,17.3187,17.6621,False,17.2696,17.4168,reg,96491 +KFRC,2017-08-23,17.2206,17.4168,False,16.9753,17.2206,reg,143182 +KFRC,2017-08-24,17.3678,17.5150,False,17.2206,17.3678,reg,62417 +KFRC,2017-08-25,17.3678,17.5150,False,17.2206,17.4168,reg,52675 +KFRC,2017-08-28,17.2696,17.5150,False,17.1225,17.3678,reg,91499 +KFRC,2017-08-29,17.1715,17.3678,False,16.9753,17.1715,reg,71224 +KFRC,2017-08-30,17.1225,17.3187,False,17.1225,17.2206,reg,65714 +KFRC,2017-08-31,17.6621,17.8093,False,17.1225,17.1715,reg,87786 +KFRC,2017-09-01,17.7603,17.7603,False,17.4659,17.6131,reg,58886 +KFRC,2017-09-05,17.5150,17.7603,False,17.4659,17.7603,reg,87476 +KFRC,2017-09-06,17.6621,17.9074,False,17.4659,17.5150,reg,126399 +KFRC,2017-09-07,17.8301,17.9782,False,17.4349,17.7313,reg,98628 +KFRC,2017-09-08,17.7313,17.9289,False,17.5831,17.7807,reg,83477 +KFRC,2017-09-11,18.0770,18.1264,False,17.7807,17.8795,reg,55744 +KFRC,2017-09-12,18.2746,18.3240,False,18.0276,18.0276,reg,57795 +KFRC,2017-09-13,18.2746,18.4722,False,18.1758,18.2252,reg,56322 +KFRC,2017-09-14,18.0770,18.2252,False,17.9289,18.2252,reg,74831 +KFRC,2017-09-15,17.9289,18.1264,False,17.8301,18.0770,reg,142567 +KFRC,2017-09-18,18.2252,18.3734,False,17.9289,17.9289,reg,65798 +KFRC,2017-09-19,18.3734,18.5215,False,18.0770,18.2252,reg,70677 +KFRC,2017-09-20,18.3734,18.6697,False,18.1264,18.3240,reg,96602 +KFRC,2017-09-21,18.4722,18.5215,False,18.2252,18.4228,reg,56498 +KFRC,2017-09-22,18.7191,18.8179,False,18.4228,18.4228,reg,63300 +KFRC,2017-09-25,18.9167,19.1142,False,18.7191,18.7191,reg,63857 +KFRC,2017-09-26,19.1142,19.2130,False,18.6697,18.9167,reg,52313 +KFRC,2017-09-27,19.9045,20.0033,False,17.3411,19.1636,reg,131083 +KFRC,2017-09-28,20.2008,20.3984,False,19.8057,19.9539,reg,131986 +KFRC,2017-09-29,19.9539,20.2996,False,19.8600,20.2008,reg,80592 +KFRC,2017-10-02,20.2502,20.3984,False,19.9045,19.9045,reg,118409 +KFRC,2017-10-03,20.2008,20.4972,False,20.1514,20.2502,reg,302156 +KFRC,2017-10-04,20.0527,20.4478,False,20.0033,20.2008,reg,62681 +KFRC,2017-10-05,20.1020,20.3490,False,20.0033,20.0527,reg,77960 +KFRC,2017-10-06,20.2502,20.3490,False,20.0527,20.0527,reg,61192 +KFRC,2017-10-09,20.0033,20.3984,False,19.9539,20.2008,reg,49758 +KFRC,2017-10-10,20.2502,20.2996,False,19.4600,20.0527,reg,114758 +KFRC,2017-10-11,19.2130,19.7069,False,18.9661,19.4600,reg,110234 +KFRC,2017-10-12,19.3118,19.6081,False,19.1636,19.2130,reg,106746 +KFRC,2017-10-13,19.2624,19.4106,False,19.1636,19.4106,reg,66522 +KFRC,2017-10-16,19.2624,19.5094,False,18.9661,19.3118,reg,100063 +KFRC,2017-10-17,19.1883,19.2624,False,18.8673,19.2130,reg,70858 +KFRC,2017-10-18,19.6575,19.8304,False,19.0648,19.2130,reg,103463 +KFRC,2017-10-19,19.6081,19.8551,False,19.2130,19.6081,reg,41187 +KFRC,2017-10-20,19.9045,20.2008,False,19.5094,19.8057,reg,65848 +KFRC,2017-10-23,19.5587,20.0033,False,19.5587,19.9539,reg,55366 +KFRC,2017-10-24,20.2502,20.3984,False,19.3612,19.6081,reg,108375 +KFRC,2017-10-25,20.3984,20.5960,False,19.7563,20.2008,reg,133161 +KFRC,2017-10-26,20.5960,20.7935,False,20.3490,20.3984,reg,139183 +KFRC,2017-10-27,20.5466,20.6947,False,20.2749,20.4972,reg,143337 +KFRC,2017-10-30,19.9539,20.6453,False,19.7069,20.5466,reg,80916 +KFRC,2017-10-31,20.6947,21.0899,False,20.0033,20.0033,reg,148659 +KFRC,2017-11-01,22.5222,23.2631,False,21.8307,22.2258,reg,241277 +KFRC,2017-11-02,23.3124,23.4853,False,22.4234,22.6210,reg,180456 +KFRC,2017-11-03,22.9667,23.3618,False,22.7198,23.3124,reg,106790 +KFRC,2017-11-06,24.0039,24.2015,False,23.2137,23.7570,reg,221491 +KFRC,2017-11-07,23.7076,24.1521,False,23.3174,24.1027,reg,113306 +KFRC,2017-11-08,23.6088,23.7570,False,23.0655,23.5594,reg,96074 +KFRC,2017-11-09,23.8064,24.2015,False,22.8926,23.6582,reg,101397 +KFRC,2017-11-10,23.7570,24.0533,False,23.6088,23.7076,reg,93238 +KFRC,2017-11-13,23.8557,24.1521,False,23.5100,23.6582,reg,125902 +KFRC,2017-11-14,24.3003,24.4978,False,23.5100,23.7076,reg,96535 +KFRC,2017-11-15,23.8557,24.6460,False,23.8064,24.1521,reg,172975 +KFRC,2017-11-16,24.8930,25.0905,False,23.9545,24.0533,reg,140444 +KFRC,2017-11-17,25.1893,25.3869,False,24.4484,24.7448,reg,107373 +KFRC,2017-11-20,25.5844,25.5844,False,25.0905,25.1893,reg,69097 +KFRC,2017-11-21,25.1893,25.8314,False,24.3497,25.6832,reg,200929 +KFRC,2017-11-22,24.9917,25.6338,False,24.9423,25.2387,reg,54813 +KFRC,2017-11-27,25.0905,25.3375,False,24.8436,24.8930,reg,50897 +KFRC,2017-11-28,25.6832,25.6832,False,24.8436,25.0905,reg,72083 +KFRC,2017-11-29,25.8314,26.1771,False,25.4362,25.6832,reg,91284 +KFRC,2017-11-30,25.6832,26.1277,False,25.5844,26.0783,reg,142964 +KFRC,2017-12-01,24.8930,25.6338,False,24.0039,25.6338,reg,96035 +KFRC,2017-12-04,25.6338,25.7820,False,24.9917,24.9917,reg,132199 +KFRC,2017-12-05,25.6338,25.7820,False,25.3375,25.4362,reg,135152 +KFRC,2017-12-06,25.8808,25.9795,False,25.3375,25.6832,reg,129345 +KFRC,2017-12-07,25.8510,26.1487,False,25.5037,25.8014,reg,159718 +KFRC,2017-12-08,25.9006,26.1983,False,25.6029,25.9502,reg,88886 +KFRC,2017-12-11,25.9502,25.9502,False,25.0075,25.9006,reg,128825 +KFRC,2017-12-12,26.0495,26.3224,False,25.8510,25.9999,reg,108971 +KFRC,2017-12-13,25.3548,26.2479,False,25.2556,25.9502,reg,126315 +KFRC,2017-12-14,25.1563,25.7518,False,25.0571,25.4044,reg,92318 +KFRC,2017-12-15,26.0743,26.2976,False,25.1563,25.1563,reg,247949 +KFRC,2017-12-18,25.9999,26.5456,False,25.9006,26.1983,reg,195042 +KFRC,2017-12-19,25.7021,26.3472,False,25.6029,25.9999,reg,104488 +KFRC,2017-12-20,26.1983,26.3972,False,25.7518,25.8510,reg,87807 +KFRC,2017-12-21,25.8510,26.3472,False,25.7021,26.1487,reg,77706 +KFRC,2017-12-22,25.8510,26.0495,False,25.5533,25.9502,reg,56575 +KFRC,2017-12-26,25.6525,25.9006,False,25.5037,25.9006,reg,42975 +KFRC,2017-12-27,25.5037,25.8510,False,25.1563,25.6029,reg,113576 +KFRC,2017-12-28,25.7021,25.9006,False,25.5037,25.5037,reg,59410 +KFRC,2017-12-29,25.0571,25.8510,False,24.9083,25.6525,reg,134161 +KFRC,2018-01-02,25.8014,25.9006,False,25.1563,25.2556,reg,130478 +KFRC,2018-01-03,25.9999,26.2976,False,25.4044,25.7518,reg,99364 +KFRC,2018-01-04,26.5953,26.8434,False,26.1487,26.1487,reg,100866 +KFRC,2018-01-05,26.4464,26.5456,False,24.5113,26.4960,reg,131929 +KFRC,2018-01-08,26.6449,26.8930,False,26.1487,26.3968,reg,69482 +KFRC,2018-01-09,26.6449,27.0914,False,26.5953,26.6449,reg,117659 +KFRC,2018-01-10,26.7441,26.8930,False,26.3968,26.5953,reg,93231 +KFRC,2018-01-11,26.6945,26.9922,False,26.3968,26.7441,reg,56157 +KFRC,2018-01-12,26.4464,26.9426,False,26.2976,26.7937,reg,56576 +KFRC,2018-01-16,26.0991,26.9426,False,26.0991,26.5953,reg,62049 +KFRC,2018-01-17,26.5953,26.7441,False,25.9502,26.2976,reg,79808 +KFRC,2018-01-18,25.9006,26.5953,False,25.8510,26.5953,reg,62605 +KFRC,2018-01-19,26.4464,26.6449,False,25.8510,25.8510,reg,86947 +KFRC,2018-01-22,26.2479,26.6945,False,26.1983,26.3968,reg,82073 +KFRC,2018-01-23,26.1983,26.2976,False,25.9999,26.1487,reg,68458 +KFRC,2018-01-24,26.0495,26.2976,False,25.9502,26.1983,reg,65178 +KFRC,2018-01-25,26.0991,26.2976,False,25.7021,26.2976,reg,64094 +KFRC,2018-01-26,26.2479,26.2976,False,24.1144,26.2479,reg,78945 +KFRC,2018-01-29,25.8510,26.9426,False,25.8014,26.1487,reg,72464 +KFRC,2018-01-30,25.4044,25.8014,False,25.4044,25.5533,reg,72765 +KFRC,2018-01-31,25.7518,25.9999,False,25.6029,25.6525,reg,127598 +KFRC,2018-02-01,25.6029,25.8014,False,25.2060,25.5533,reg,52373 +KFRC,2018-02-02,25.0075,25.5533,False,24.9083,25.4541,reg,56757 +KFRC,2018-02-05,24.1640,24.9083,False,24.1640,24.7594,reg,88820 +KFRC,2018-02-06,23.9655,24.3128,False,23.6182,23.7174,reg,119228 +KFRC,2018-02-07,24.6602,25.8014,False,23.9159,23.9655,reg,230324 +KFRC,2018-02-08,24.2632,24.8586,False,24.1144,24.8090,reg,254173 +KFRC,2018-02-09,24.1144,24.6105,False,23.9109,24.5113,reg,238982 +KFRC,2018-02-12,24.4121,24.7594,False,23.9655,24.2632,reg,335720 +KFRC,2018-02-13,26.2479,26.3968,False,24.3128,24.3128,reg,327648 +KFRC,2018-02-14,27.0914,27.3147,False,26.1487,26.1487,reg,196064 +KFRC,2018-02-15,27.6372,27.6372,False,26.8434,27.3892,reg,168632 +KFRC,2018-02-16,27.6372,28.1830,False,27.3395,27.5876,reg,148075 +KFRC,2018-02-20,27.5380,28.7180,False,27.4388,27.6372,reg,204269 +KFRC,2018-02-21,27.9846,28.4361,False,27.6372,27.6372,reg,211396 +KFRC,2018-02-22,27.7365,28.2823,False,27.5380,28.1830,reg,134321 +KFRC,2018-02-23,27.8853,28.1830,False,27.4388,27.7861,reg,197390 +KFRC,2018-02-26,28.1334,28.7288,False,27.6372,28.1334,reg,236803 +KFRC,2018-02-27,27.9350,28.5304,False,27.8357,28.0342,reg,189786 +KFRC,2018-02-28,27.4884,28.2327,False,27.3395,27.9350,reg,170603 +KFRC,2018-03-01,26.9426,27.6372,False,26.3968,27.1411,reg,185683 +KFRC,2018-03-02,26.8434,26.9426,False,26.3521,26.7441,reg,121722 +KFRC,2018-03-05,26.8930,27.4884,False,25.5582,26.5456,reg,270192 +KFRC,2018-03-06,27.6372,27.7365,False,26.6945,27.0418,reg,218816 +KFRC,2018-03-07,28.7288,29.1258,False,27.3892,27.4388,reg,619282 +KFRC,2018-03-08,28.4000,29.1474,False,28.2505,28.9481,reg,250043 +KFRC,2018-03-09,28.5495,28.8484,False,28.1125,28.6491,reg,224751 +KFRC,2018-03-12,28.4996,28.8484,False,28.0512,28.4996,reg,198893 +KFRC,2018-03-13,28.3004,28.7986,False,28.2007,28.4996,reg,151790 +KFRC,2018-03-14,28.0014,28.4000,False,27.6526,28.4000,reg,174916 +KFRC,2018-03-15,27.9018,28.3004,False,27.7426,27.9516,reg,300618 +KFRC,2018-03-16,28.3004,28.4498,False,27.8021,27.9516,reg,327098 +KFRC,2018-03-19,28.1509,28.5495,False,27.8519,28.1509,reg,239901 +KFRC,2018-03-20,27.9018,28.3004,False,27.7523,28.1509,reg,150077 +KFRC,2018-03-21,27.9516,28.1509,False,27.7523,27.9018,reg,106993 +KFRC,2018-03-22,27.2540,28.0014,False,27.2042,27.8519,reg,140014 +KFRC,2018-03-23,26.1081,27.4284,False,26.0582,27.3039,reg,150742 +KFRC,2018-03-26,26.4568,27.7523,False,26.0084,26.6561,reg,132354 +KFRC,2018-03-27,26.5565,27.1046,False,26.3074,26.5067,reg,141319 +KFRC,2018-03-28,26.6561,26.8554,False,26.2575,26.5565,reg,91478 +KFRC,2018-03-29,26.9551,27.2042,False,26.6561,26.8554,reg,90928 +KFRC,2018-04-02,26.2575,26.9800,False,25.7593,26.9551,reg,144875 +KFRC,2018-04-03,27.2540,27.3537,False,26.0582,26.4070,reg,165792 +KFRC,2018-04-04,27.1544,27.3039,False,26.7558,26.8554,reg,106967 +KFRC,2018-04-05,27.6526,27.8021,False,27.1544,27.4533,reg,89211 +KFRC,2018-04-06,27.1544,27.8021,False,27.0547,27.4533,reg,121432 +KFRC,2018-04-09,27.0547,27.5032,False,26.9551,27.1046,reg,95434 +KFRC,2018-04-10,27.6028,27.7523,False,27.0398,27.2540,reg,126693 +KFRC,2018-04-11,27.3039,27.6526,False,27.1046,27.5530,reg,67367 +KFRC,2018-04-12,27.4035,27.6028,False,27.1544,27.3537,reg,82571 +KFRC,2018-04-13,27.5530,27.7025,False,27.3537,27.6028,reg,81402 +KFRC,2018-04-16,28.4000,28.7687,False,27.5530,27.7025,reg,432241 +KFRC,2018-04-17,29.0477,29.0477,False,28.4249,28.5495,reg,156610 +KFRC,2018-04-18,28.9481,29.5958,False,28.8484,29.0477,reg,146404 +KFRC,2018-04-19,29.1972,29.2968,False,28.6491,28.9481,reg,67796 +KFRC,2018-04-20,28.3004,29.5558,False,28.2007,29.0975,reg,115360 +KFRC,2018-04-23,28.2007,28.4498,False,28.0014,28.4498,reg,79335 +KFRC,2018-04-24,27.8519,28.4498,False,27.6526,28.3502,reg,118541 +KFRC,2018-04-25,27.3537,27.9018,False,26.7558,27.9018,reg,161358 +KFRC,2018-04-26,27.3537,28.8982,False,27.2540,27.5530,reg,203939 +KFRC,2018-04-27,26.8056,27.4533,False,25.5102,27.4533,reg,219137 +KFRC,2018-04-30,26.4568,27.1046,False,26.4568,26.9551,reg,205701 +KFRC,2018-05-01,26.4070,27.0049,False,25.8091,26.4568,reg,550615 +KFRC,2018-05-02,29.4463,29.8947,False,25.5600,26.0084,reg,708136 +KFRC,2018-05-03,30.7916,30.9909,False,29.3467,29.3467,reg,442312 +KFRC,2018-05-04,31.0407,31.3396,False,30.6919,30.8912,reg,269775 +KFRC,2018-05-07,31.7881,32.2863,False,30.9909,31.1902,reg,643613 +KFRC,2018-05-08,32.9839,32.9839,False,31.7831,31.8379,reg,357843 +KFRC,2018-05-09,32.8344,33.4323,False,32.4358,33.0337,reg,275406 +KFRC,2018-05-10,32.2863,32.9340,False,32.2365,32.8344,reg,229413 +KFRC,2018-05-11,32.5354,32.7347,False,32.1867,32.3860,reg,271048 +KFRC,2018-05-14,31.8877,32.7347,False,31.7632,32.6849,reg,165173 +KFRC,2018-05-15,32.3860,32.4856,False,31.5389,31.8379,reg,172747 +KFRC,2018-05-16,32.3860,32.9340,False,32.1867,32.3860,reg,145597 +KFRC,2018-05-17,32.3860,32.8344,False,31.7336,32.3860,reg,513554 +KFRC,2018-05-18,32.5354,32.7846,False,32.4358,32.4358,reg,127723 +KFRC,2018-05-21,32.9340,33.0337,False,32.7347,32.7347,reg,151023 +KFRC,2018-05-22,32.4856,33.0337,False,32.4358,32.8842,reg,153635 +KFRC,2018-05-23,32.4856,32.6849,False,32.0375,32.2863,reg,209127 +KFRC,2018-05-24,32.5853,32.8842,False,32.3361,32.3860,reg,217450 +KFRC,2018-05-25,32.5853,32.7347,False,32.4856,32.6351,reg,109466 +KFRC,2018-05-29,32.9839,33.1832,False,32.5354,32.6351,reg,270765 +KFRC,2018-05-30,33.5818,34.1298,False,32.9340,33.2330,reg,266959 +KFRC,2018-05-31,33.5319,34.0252,False,33.4323,33.7811,reg,299603 +KFRC,2018-06-01,32.3361,33.1333,False,31.6884,32.4358,reg,286695 +KFRC,2018-06-04,33.0835,33.2579,False,32.0372,32.1368,reg,531232 +KFRC,2018-06-05,33.8309,33.9804,False,33.1333,33.2330,reg,162028 +KFRC,2018-06-06,34.0800,34.1796,False,33.3326,33.7811,reg,196180 +KFRC,2018-06-07,34.2500,34.3500,False,33.9750,34.1000,reg,195726 +KFRC,2018-06-08,34.9500,35.1500,False,34.2000,34.2000,reg,267927 diff --git a/company_library/KGJI.csv b/company_library/KGJI.csv index 4debb1dd..9329741d 100644 --- a/company_library/KGJI.csv +++ b/company_library/KGJI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KGJI,2017-06-06,1.7800,1.7900,False,1.7000,1.7900,reg,118865 -KGJI,2017-06-07,1.7800,1.7800,False,1.7300,1.7800,reg,23027 -KGJI,2017-06-08,1.8100,1.8700,False,1.7209,1.7700,reg,701933 KGJI,2017-06-09,1.8000,1.8600,False,1.7700,1.8100,reg,63568 KGJI,2017-06-12,1.8200,1.8600,False,1.7900,1.7900,reg,68069 KGJI,2017-06-13,2.0300,2.0300,False,1.7900,1.8000,reg,1245602 @@ -249,3 +246,6 @@ KGJI,2018-05-31,1.2800,1.2800,False,1.2600,1.2800,reg,79666 KGJI,2018-06-01,1.2900,1.3000,False,1.2773,1.2800,reg,21385 KGJI,2018-06-04,1.3000,1.3100,False,1.2927,1.3000,reg,51809 KGJI,2018-06-05,1.3199,1.3294,False,1.3000,1.3100,reg,42860 +KGJI,2018-06-06,1.3500,1.3966,False,1.3100,1.3100,reg,215650 +KGJI,2018-06-07,1.3500,1.3700,False,1.3400,1.3700,reg,20154 +KGJI,2018-06-08,1.2949,1.3700,False,1.2900,1.3600,reg,107190 diff --git a/company_library/KHC.csv b/company_library/KHC.csv index 5fcf799b..248148e2 100644 --- a/company_library/KHC.csv +++ b/company_library/KHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KHC,2017-06-06,89.9949,90.6321,False,89.8694,90.2266,reg,1758505 -KHC,2017-06-07,90.5356,90.6418,False,89.9273,90.2266,reg,1987254 -KHC,2017-06-08,89.3770,90.4390,False,89.2853,90.2363,reg,2458729 KHC,2017-06-09,87.6970,89.3480,False,87.3398,89.2901,reg,2802439 KHC,2017-06-12,88.1025,89.2322,False,87.3093,87.4749,reg,2720572 KHC,2017-06-13,88.4308,88.4984,False,87.0598,87.5522,reg,1909814 @@ -249,3 +246,6 @@ KHC,2018-05-31,57.4800,58.9400,False,57.1500,58.7900,reg,6787367 KHC,2018-06-01,57.6500,58.1800,False,57.2800,57.6400,reg,4745573 KHC,2018-06-04,58.4200,58.6600,False,57.7500,57.8500,reg,3626342 KHC,2018-06-05,57.9200,58.7916,False,57.6674,58.7800,reg,4920252 +KHC,2018-06-06,57.9200,58.0900,False,57.0100,58.0900,reg,4826824 +KHC,2018-06-07,57.6700,58.1600,False,57.0700,57.5100,reg,4501767 +KHC,2018-06-08,58.4700,58.5900,False,57.6700,57.7900,reg,4266701 diff --git a/company_library/KIDS.csv b/company_library/KIDS.csv index 0e197bbc..4ddd47fe 100644 --- a/company_library/KIDS.csv +++ b/company_library/KIDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIDS,2017-06-06,18.0000,18.0000,True,18.0000,18.0000,reg,0 -KIDS,2017-06-07,18.0000,18.0000,True,18.0000,18.0000,reg,0 -KIDS,2017-06-08,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-09,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-12,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-13,18.0000,18.0000,True,18.0000,18.0000,reg,0 @@ -249,3 +246,6 @@ KIDS,2018-05-31,21.0600,21.4800,False,19.9061,20.3844,reg,72731 KIDS,2018-06-01,24.2000,24.4000,False,20.7050,21.1500,reg,71558 KIDS,2018-06-04,22.9700,24.8099,False,22.5850,24.3400,reg,93320 KIDS,2018-06-05,25.2400,25.8244,False,22.9000,22.9000,reg,82703 +KIDS,2018-06-06,26.0500,27.2700,False,24.6350,25.2400,reg,159903 +KIDS,2018-06-07,26.0400,26.9100,False,25.3900,26.1600,reg,81731 +KIDS,2018-06-08,28.1500,28.4700,False,25.8700,25.8700,reg,73773 diff --git a/company_library/KIM.csv b/company_library/KIM.csv new file mode 100644 index 00000000..8bc2d1e4 --- /dev/null +++ b/company_library/KIM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KIM,2017-06-08,17.0740,17.2898,False,16.9521,17.2898,reg,7429982 +KIM,2017-06-09,17.4024,17.5431,False,16.7926,17.0740,reg,5474917 +KIM,2017-06-12,18.0966,18.1247,False,17.4305,17.4305,reg,11995371 +KIM,2017-06-13,18.2373,18.4343,False,17.7870,18.0309,reg,8962486 +KIM,2017-06-14,18.0684,18.4156,False,17.9562,18.3499,reg,7285116 +KIM,2017-06-15,18.3405,18.6595,False,17.9183,17.9277,reg,8911491 +KIM,2017-06-16,17.3461,18.3030,False,17.2101,18.2655,reg,16648000 +KIM,2017-06-19,16.7644,17.3750,False,16.7175,17.3461,reg,9199251 +KIM,2017-06-20,16.5111,16.9802,False,16.4455,16.8113,reg,11070600 +KIM,2017-06-21,16.4361,16.7644,False,16.3048,16.5393,reg,6932829 +KIM,2017-06-22,16.7457,16.7832,False,16.2391,16.4173,reg,7296038 +KIM,2017-06-23,16.8770,17.0271,False,16.5487,16.7363,reg,7827365 +KIM,2017-06-26,17.3273,17.7589,False,16.8864,16.9145,reg,6905251 +KIM,2017-06-27,17.5337,17.6275,False,17.2147,17.3086,reg,6296354 +KIM,2017-06-28,17.6369,17.8996,False,17.5525,17.5900,reg,5538451 +KIM,2017-06-29,17.5994,17.9887,False,17.5431,17.5806,reg,5171405 +KIM,2017-06-30,17.2147,17.8152,False,16.9427,17.6744,reg,6906835 +KIM,2017-07-05,16.9958,18.0907,False,16.9101,17.9669,reg,6381878 +KIM,2017-07-06,17.1005,17.3004,False,16.7577,16.9101,reg,7236824 +KIM,2017-07-07,17.5480,17.6146,False,17.0243,17.1576,reg,6741791 +KIM,2017-07-10,17.3576,17.7146,False,17.3290,17.6813,reg,6175322 +KIM,2017-07-11,17.4337,17.5290,False,17.0910,17.3576,reg,4797211 +KIM,2017-07-12,17.4909,17.8812,False,17.3576,17.5956,reg,5885375 +KIM,2017-07-13,17.8336,17.9003,False,17.5099,17.5575,reg,4271603 +KIM,2017-07-14,18.0431,18.2050,False,17.8846,17.9574,reg,4345163 +KIM,2017-07-17,18.0241,18.1859,False,17.9241,17.9955,reg,3676298 +KIM,2017-07-18,18.1288,18.1383,False,17.7813,18.0145,reg,4716021 +KIM,2017-07-19,18.1574,18.1955,False,18.0431,18.1478,reg,3357119 +KIM,2017-07-20,18.1288,18.3192,False,18.0622,18.1955,reg,2828047 +KIM,2017-07-21,17.9860,18.2334,False,17.8146,18.1098,reg,2814232 +KIM,2017-07-24,18.0145,18.2050,False,17.8003,17.9669,reg,4221177 +KIM,2017-07-25,18.7287,18.7858,False,17.9003,18.0717,reg,6573877 +KIM,2017-07-26,18.7953,18.9381,False,18.5382,18.7191,reg,5164422 +KIM,2017-07-27,20.0140,20.1378,False,18.8810,19.1381,reg,9708716 +KIM,2017-07-28,19.4332,20.2235,False,19.3571,20.0712,reg,6641903 +KIM,2017-07-31,19.2142,19.4808,False,18.8762,19.4332,reg,11735253 +KIM,2017-08-01,19.6237,19.6856,False,19.1095,19.3285,reg,3876516 +KIM,2017-08-02,19.0809,19.5856,False,19.0429,19.5665,reg,5372586 +KIM,2017-08-03,18.9762,19.3761,False,18.9381,19.0905,reg,3452704 +KIM,2017-08-04,19.3475,19.4523,False,18.9667,18.9857,reg,4771098 +KIM,2017-08-07,19.4808,19.5665,False,19.1476,19.3095,reg,2282617 +KIM,2017-08-08,19.4904,19.5951,False,19.2428,19.3856,reg,3658758 +KIM,2017-08-09,19.5189,19.7855,False,19.3285,19.4237,reg,4019205 +KIM,2017-08-10,19.4808,19.6046,False,19.4523,19.4808,reg,4455790 +KIM,2017-08-11,19.0333,19.3856,False,18.9476,19.2809,reg,3203958 +KIM,2017-08-14,19.1286,19.2476,False,18.7287,18.8620,reg,2709288 +KIM,2017-08-15,18.7287,19.0238,False,18.5668,18.9572,reg,2875808 +KIM,2017-08-16,18.7382,19.1190,False,18.6953,18.8524,reg,2739818 +KIM,2017-08-17,18.5954,18.8620,False,18.5382,18.7096,reg,3134005 +KIM,2017-08-18,18.4144,18.4859,False,18.2240,18.4621,reg,3378100 +KIM,2017-08-21,18.7667,18.8048,False,18.3764,18.4525,reg,2656753 +KIM,2017-08-22,18.6049,18.9286,False,18.5954,18.7953,reg,2395732 +KIM,2017-08-23,18.8429,18.9476,False,18.5382,18.5858,reg,1910796 +KIM,2017-08-24,18.6620,19.3380,False,18.5858,18.9857,reg,3696747 +KIM,2017-08-25,18.9000,19.0143,False,18.5763,18.7287,reg,2382409 +KIM,2017-08-28,18.4621,18.9825,False,18.4144,18.8048,reg,2124961 +KIM,2017-08-29,18.3668,18.5858,False,18.1764,18.4716,reg,3053348 +KIM,2017-08-30,18.5097,18.5239,False,18.0907,18.3288,reg,2770785 +KIM,2017-08-31,18.6810,18.8239,False,18.4906,18.5954,reg,3452017 +KIM,2017-09-01,18.8620,19.0000,False,18.5954,18.6906,reg,2411135 +KIM,2017-09-05,18.8524,19.1428,False,18.6620,18.9000,reg,4491642 +KIM,2017-09-06,19.2238,19.2809,False,18.8429,18.9191,reg,4463845 +KIM,2017-09-07,19.5951,19.6237,False,19.0762,19.2714,reg,5599061 +KIM,2017-09-08,19.2047,19.5189,False,19.1714,19.4904,reg,3832347 +KIM,2017-09-11,19.3285,19.4523,False,19.2142,19.2619,reg,3436616 +KIM,2017-09-12,19.0524,19.6141,False,18.9381,19.3285,reg,5820156 +KIM,2017-09-13,18.9096,19.1714,False,18.7620,19.0809,reg,3753409 +KIM,2017-09-14,19.5189,19.5237,False,18.8810,18.9572,reg,4392127 +KIM,2017-09-15,19.5665,19.6427,False,19.2999,19.5761,reg,6458425 +KIM,2017-09-18,19.0714,19.5475,False,18.9667,19.5189,reg,3392570 +KIM,2017-09-19,18.7287,18.9762,False,18.5954,18.9381,reg,4018794 +KIM,2017-09-20,18.5573,18.8429,False,18.4621,18.7382,reg,3263429 +KIM,2017-09-21,18.3383,18.7477,False,18.2526,18.5287,reg,2835037 +KIM,2017-09-22,18.2621,18.4954,False,18.2145,18.3383,reg,2562805 +KIM,2017-09-25,18.6430,18.7667,False,18.3288,18.3573,reg,2789344 +KIM,2017-09-26,19.1952,19.2857,False,18.7287,18.9381,reg,4864031 +KIM,2017-09-27,18.4811,19.1666,False,18.3573,19.0905,reg,3786441 +KIM,2017-09-28,18.5477,18.5858,False,18.3383,18.5097,reg,3270228 +KIM,2017-09-29,18.6144,18.7382,False,18.4811,18.5668,reg,2847562 +KIM,2017-10-02,18.4335,18.6525,False,18.2811,18.6144,reg,2753906 +KIM,2017-10-03,18.4528,18.5300,False,18.2017,18.4335,reg,2500296 +KIM,2017-10-04,18.5590,18.5590,False,18.3080,18.4528,reg,4339342 +KIM,2017-10-05,18.6266,18.9453,False,18.5494,18.6170,reg,3211625 +KIM,2017-10-06,18.4528,18.5587,False,18.3176,18.5300,reg,3058401 +KIM,2017-10-09,18.5011,18.6363,False,18.4093,18.4625,reg,2172426 +KIM,2017-10-10,18.7908,18.8873,False,18.5494,18.5783,reg,2729363 +KIM,2017-10-11,18.7521,18.9259,False,18.7183,18.8777,reg,2090429 +KIM,2017-10-12,18.6170,18.8873,False,18.5590,18.7425,reg,3380670 +KIM,2017-10-13,18.7908,19.1094,False,18.6170,18.7521,reg,2650824 +KIM,2017-10-16,18.5976,18.8777,False,18.5344,18.7521,reg,2204459 +KIM,2017-10-17,18.5976,18.6749,False,18.5011,18.5880,reg,3290894 +KIM,2017-10-18,18.5204,18.8348,False,18.4045,18.5976,reg,1760959 +KIM,2017-10-19,18.4142,18.7135,False,18.3466,18.5300,reg,2627882 +KIM,2017-10-20,18.1245,18.4431,False,18.0569,18.4142,reg,3048236 +KIM,2017-10-23,18.2211,18.3562,False,18.0086,18.1052,reg,2073557 +KIM,2017-10-24,18.0859,18.2790,False,17.8976,18.1824,reg,3172236 +KIM,2017-10-25,17.8541,18.1100,False,17.5162,18.0183,reg,5631469 +KIM,2017-10-26,17.6996,18.1052,False,17.1637,17.8638,reg,7425953 +KIM,2017-10-27,17.7286,17.7286,False,17.1492,17.5355,reg,4537909 +KIM,2017-10-30,17.7962,17.8445,False,17.5789,17.7093,reg,3431820 +KIM,2017-10-31,17.5355,17.7962,False,17.1492,17.7962,reg,5938921 +KIM,2017-11-01,17.9121,18.0859,False,17.4968,17.5934,reg,4479287 +KIM,2017-11-02,18.3080,18.4528,False,17.9893,18.0472,reg,4950688 +KIM,2017-11-03,17.9314,18.3273,False,17.8734,18.2017,reg,4446933 +KIM,2017-11-06,17.9797,18.2211,False,17.7189,17.7286,reg,3173263 +KIM,2017-11-07,18.1728,18.4142,False,17.9990,18.0183,reg,4657433 +KIM,2017-11-08,18.2790,18.6266,False,18.1341,18.1341,reg,3299138 +KIM,2017-11-09,18.4142,18.6942,False,18.1583,18.1921,reg,4627088 +KIM,2017-11-10,18.4914,18.6170,False,18.3080,18.3080,reg,3425325 +KIM,2017-11-13,18.2983,18.8004,False,18.2114,18.5300,reg,2493757 +KIM,2017-11-14,18.2693,18.4914,False,18.0086,18.3080,reg,3586513 +KIM,2017-11-15,18.4431,18.5590,False,18.1535,18.2404,reg,2516449 +KIM,2017-11-16,18.6363,18.7135,False,18.2886,18.3659,reg,2539963 +KIM,2017-11-17,18.6845,18.8584,False,18.6266,18.6459,reg,4279155 +KIM,2017-11-20,18.3369,18.7039,False,18.2886,18.6942,reg,2786538 +KIM,2017-11-21,18.0955,18.3562,False,18.0279,18.3562,reg,7392048 +KIM,2017-11-22,18.1341,18.3466,False,18.0279,18.0666,reg,4784072 +KIM,2017-11-27,17.5644,17.9990,False,17.4872,17.9410,reg,7515523 +KIM,2017-11-28,17.6707,17.6900,False,17.3424,17.3810,reg,6242346 +KIM,2017-11-29,17.8348,17.9603,False,17.6127,17.6127,reg,4021232 +KIM,2017-11-30,17.8831,18.1245,False,17.7865,17.8638,reg,4771835 +KIM,2017-12-01,17.8638,17.9265,False,17.6465,17.9217,reg,3902080 +KIM,2017-12-04,18.4335,18.7135,False,17.8734,17.9024,reg,7433731 +KIM,2017-12-05,17.8445,18.4528,False,17.8252,18.4528,reg,4565286 +KIM,2017-12-06,17.4196,17.9943,False,17.2796,17.9797,reg,3887005 +KIM,2017-12-07,17.5355,17.6374,False,17.3134,17.3906,reg,3684565 +KIM,2017-12-08,17.6610,17.7093,False,17.4727,17.6127,reg,2137311 +KIM,2017-12-11,17.4872,17.8252,False,17.4389,17.6417,reg,2162105 +KIM,2017-12-12,17.7769,17.9314,False,17.5306,17.7769,reg,4652793 +KIM,2017-12-13,17.7769,18.0666,False,17.7093,17.8252,reg,3678199 +KIM,2017-12-14,17.7286,17.8831,False,17.6320,17.8348,reg,3295112 +KIM,2017-12-15,17.8348,17.9941,False,17.7382,17.7962,reg,7748984 +KIM,2017-12-18,18.2017,18.2114,False,17.8155,17.8348,reg,4010564 +KIM,2017-12-19,17.6803,18.2017,False,17.6610,18.2017,reg,3980929 +KIM,2017-12-20,17.4099,17.8734,False,17.3955,17.6707,reg,2956369 +KIM,2017-12-21,17.3327,17.5033,False,17.2941,17.4293,reg,4044988 +KIM,2017-12-22,17.4003,17.5162,False,17.2168,17.3230,reg,2818287 +KIM,2017-12-26,17.6224,17.7382,False,17.3424,17.4486,reg,1752699 +KIM,2017-12-27,17.6224,17.7238,False,17.5838,17.6610,reg,2439563 +KIM,2017-12-28,17.7382,17.7865,False,17.4968,17.6224,reg,3127008 +KIM,2017-12-29,17.7971,17.8755,False,17.6794,17.7382,reg,2296746 +KIM,2018-01-02,17.7677,18.0128,False,17.7382,17.8853,reg,4118248 +KIM,2018-01-03,17.6500,17.8401,False,17.5127,17.7481,reg,6540893 +KIM,2018-01-04,17.3362,17.6500,False,17.2627,17.6206,reg,6021480 +KIM,2018-01-05,17.3558,17.4392,False,17.2284,17.3951,reg,2725777 +KIM,2018-01-08,17.4539,17.5127,False,17.2391,17.3853,reg,3832861 +KIM,2018-01-09,16.8852,17.4539,False,16.8558,17.3951,reg,5301172 +KIM,2018-01-10,16.7969,16.8459,False,16.6008,16.7773,reg,3072529 +KIM,2018-01-11,16.6793,16.9146,False,16.6498,16.8656,reg,2620831 +KIM,2018-01-12,16.4341,16.7087,False,16.3557,16.6498,reg,5447575 +KIM,2018-01-16,16.2282,16.6400,False,16.2282,16.5224,reg,3722340 +KIM,2018-01-17,16.2772,16.3459,False,16.1301,16.2870,reg,5919776 +KIM,2018-01-18,16.1498,16.2478,False,16.0860,16.2478,reg,3087812 +KIM,2018-01-19,16.0909,16.2086,False,16.0321,16.1105,reg,4736115 +KIM,2018-01-22,16.2576,16.3066,False,16.0811,16.0811,reg,6273041 +KIM,2018-01-23,16.2772,16.4145,False,16.1988,16.3262,reg,3249469 +KIM,2018-01-24,16.0125,16.3459,False,15.9438,16.2380,reg,5059622 +KIM,2018-01-25,15.8752,16.0909,False,15.7477,16.0125,reg,4042882 +KIM,2018-01-26,15.6791,15.9634,False,15.5418,15.9144,reg,12460134 +KIM,2018-01-29,15.6202,15.6791,False,15.1594,15.6693,reg,6969725 +KIM,2018-01-30,15.2967,15.6791,False,15.2672,15.5908,reg,5450952 +KIM,2018-01-31,15.6006,15.6202,False,15.2574,15.3163,reg,17769804 +KIM,2018-02-01,15.0613,15.6399,False,14.9829,15.5908,reg,6853032 +KIM,2018-02-02,14.5809,14.9535,False,14.4240,14.9535,reg,11164094 +KIM,2018-02-05,14.3749,15.0123,False,14.3357,14.4828,reg,8344529 +KIM,2018-02-06,14.3848,14.5024,False,14.0514,14.2867,reg,7778490 +KIM,2018-02-07,14.2377,14.6501,False,14.2279,14.3848,reg,5589427 +KIM,2018-02-08,13.7376,14.2377,False,13.7278,14.1298,reg,7182102 +KIM,2018-02-09,13.9043,13.9582,False,13.4336,13.8356,reg,11249280 +KIM,2018-02-12,14.0416,14.1200,False,13.6297,13.9435,reg,7088667 +KIM,2018-02-13,14.0612,14.1984,False,13.8160,14.0416,reg,4179818 +KIM,2018-02-14,13.9827,14.1151,False,13.7180,13.9239,reg,5116685 +KIM,2018-02-15,14.3848,14.6985,False,14.1886,14.3651,reg,9583229 +KIM,2018-02-16,14.9044,14.9339,False,14.3357,14.3357,reg,7789531 +KIM,2018-02-20,14.9535,15.2820,False,14.9143,14.9339,reg,7793600 +KIM,2018-02-21,14.3946,14.9878,False,14.3848,14.9535,reg,4519453 +KIM,2018-02-22,14.6985,14.9388,False,14.3455,14.3848,reg,4883126 +KIM,2018-02-23,14.9633,14.9731,False,14.5711,14.7672,reg,3628977 +KIM,2018-02-26,15.1888,15.2574,False,14.9241,15.1006,reg,4749192 +KIM,2018-02-27,14.5612,15.3163,False,14.5514,15.2280,reg,4814428 +KIM,2018-02-28,14.6691,14.8358,False,14.6103,14.6495,reg,8155960 +KIM,2018-03-01,14.8652,15.1202,False,14.5318,14.5907,reg,3904719 +KIM,2018-03-02,14.9927,15.0172,False,14.6789,14.8946,reg,3438194 +KIM,2018-03-05,14.8456,15.0711,False,14.7083,14.7476,reg,6681382 +KIM,2018-03-06,14.6691,14.9044,False,14.6299,14.8456,reg,6051322 +KIM,2018-03-07,14.9143,14.9437,False,14.6299,14.6593,reg,4502234 +KIM,2018-03-08,14.8456,14.9633,False,14.7770,14.8652,reg,3157969 +KIM,2018-03-09,14.1984,14.8260,False,14.0219,14.8064,reg,7360385 +KIM,2018-03-12,14.4044,14.4485,False,14.1298,14.1494,reg,6289770 +KIM,2018-03-13,14.3946,14.5956,False,14.3112,14.4730,reg,4599589 +KIM,2018-03-14,14.3063,14.5220,False,14.1984,14.4142,reg,4345335 +KIM,2018-03-15,14.1592,14.3455,False,14.0023,14.3063,reg,3746108 +KIM,2018-03-16,14.2573,14.2867,False,14.0023,14.1690,reg,6480000 +KIM,2018-03-19,13.9729,14.1984,False,13.8258,14.1788,reg,4701174 +KIM,2018-03-20,13.8945,14.1592,False,13.7621,13.9827,reg,4065174 +KIM,2018-03-21,13.8651,13.9631,False,13.6984,13.8651,reg,4027583 +KIM,2018-03-22,13.9239,14.1788,False,13.7768,13.7964,reg,4725654 +KIM,2018-03-23,13.7376,14.0808,False,13.6984,13.9729,reg,3748710 +KIM,2018-03-26,13.9141,13.9337,False,13.6395,13.8258,reg,2730883 +KIM,2018-03-27,13.8553,14.0318,False,13.4238,13.6984,reg,5403674 +KIM,2018-03-28,14.2475,14.3946,False,13.8062,13.9239,reg,4482961 +KIM,2018-03-29,14.1200,14.3259,False,13.9680,14.2965,reg,7603789 +KIM,2018-04-02,13.9900,14.2700,False,13.9441,14.1500,reg,4092680 +KIM,2018-04-03,14.2700,14.3800,False,13.9400,14.0900,reg,3400972 +KIM,2018-04-04,14.5700,14.6900,False,14.1600,14.2100,reg,4807778 +KIM,2018-04-05,14.6600,14.6800,False,14.4450,14.5600,reg,3574197 +KIM,2018-04-06,14.3300,14.7300,False,14.2600,14.6000,reg,3701511 +KIM,2018-04-09,14.2700,14.4353,False,14.1900,14.3700,reg,2153350 +KIM,2018-04-10,14.3100,14.4700,False,14.1800,14.3300,reg,3751308 +KIM,2018-04-11,14.3300,14.4900,False,14.2300,14.3200,reg,2910134 +KIM,2018-04-12,14.0100,14.3500,False,13.8500,14.3500,reg,3836981 +KIM,2018-04-13,13.9900,14.0600,False,13.8300,14.0100,reg,3294255 +KIM,2018-04-16,13.9500,14.1400,False,13.9000,14.0300,reg,5842982 +KIM,2018-04-17,14.0200,14.1950,False,13.9100,14.0100,reg,6505598 +KIM,2018-04-18,13.9500,14.1250,False,13.9300,14.0500,reg,3183927 +KIM,2018-04-19,13.6000,13.9800,False,13.5200,13.9200,reg,5129746 +KIM,2018-04-20,13.3300,13.8300,False,13.3100,13.6600,reg,4158594 +KIM,2018-04-23,13.3600,13.5000,False,13.2450,13.3300,reg,3090106 +KIM,2018-04-24,13.3100,13.4500,False,13.2200,13.3800,reg,3560681 +KIM,2018-04-25,13.2400,13.4100,False,13.1600,13.2900,reg,3896832 +KIM,2018-04-26,14.0700,14.1700,False,13.4400,13.5400,reg,7362686 +KIM,2018-04-27,14.6900,14.7800,False,14.0400,14.0600,reg,5252765 +KIM,2018-04-30,14.5100,14.7700,False,14.4215,14.6800,reg,5151352 +KIM,2018-05-01,14.7800,14.8200,False,14.5000,14.5200,reg,4663048 +KIM,2018-05-02,14.4300,14.6500,False,14.3900,14.6100,reg,4577356 +KIM,2018-05-03,14.3600,14.4900,False,14.3200,14.4000,reg,3012831 +KIM,2018-05-04,14.6700,14.7200,False,14.3400,14.3400,reg,3146907 +KIM,2018-05-07,14.6300,14.7300,False,14.5100,14.7300,reg,3612263 +KIM,2018-05-08,14.4500,14.6899,False,14.3700,14.5900,reg,3002232 +KIM,2018-05-09,14.4700,14.5890,False,14.4000,14.4400,reg,2924357 +KIM,2018-05-10,14.5600,14.6700,False,14.4700,14.5700,reg,2594776 +KIM,2018-05-11,14.4300,14.7250,False,14.4200,14.5900,reg,3208478 +KIM,2018-05-14,14.2800,14.5300,False,14.2300,14.4300,reg,2841738 +KIM,2018-05-15,13.9800,14.2100,False,13.8600,14.1700,reg,4946674 +KIM,2018-05-16,14.0000,14.2000,False,13.9600,14.0600,reg,2579808 +KIM,2018-05-17,14.0000,14.2200,False,13.9400,14.0100,reg,2559822 +KIM,2018-05-18,14.0500,14.1350,False,13.9500,13.9900,reg,6071883 +KIM,2018-05-21,14.6400,14.6900,False,13.9600,14.1500,reg,5168677 +KIM,2018-05-22,15.1000,15.1600,False,14.6200,14.6300,reg,8446798 +KIM,2018-05-23,15.1600,15.2400,False,14.9900,15.1000,reg,4399324 +KIM,2018-05-24,14.9700,15.2400,False,14.8700,15.1600,reg,2834357 +KIM,2018-05-25,14.9900,15.1000,False,14.8800,15.0400,reg,2213304 +KIM,2018-05-29,15.1200,15.1950,False,14.8500,14.9100,reg,3131645 +KIM,2018-05-30,15.3900,15.4700,False,14.8900,15.1100,reg,3312269 +KIM,2018-05-31,15.4600,15.4700,False,15.1800,15.3500,reg,6266968 +KIM,2018-06-01,15.3900,15.5900,False,15.3100,15.4500,reg,3092334 +KIM,2018-06-04,15.7100,15.7300,False,15.3600,15.4700,reg,4945270 +KIM,2018-06-05,15.9600,16.1000,False,15.7500,15.7500,reg,5591912 +KIM,2018-06-06,16.2100,16.2300,False,15.9100,15.9400,reg,4845915 +KIM,2018-06-07,16.2800,16.4500,False,16.1250,16.2200,reg,4687662 diff --git a/company_library/KIN.csv b/company_library/KIN.csv index 381cb507..7ef1086a 100644 --- a/company_library/KIN.csv +++ b/company_library/KIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIN,2017-06-06,6.9500,7.1000,False,6.9000,7.1000,reg,28086 -KIN,2017-06-07,6.8500,6.9500,False,6.7500,6.9000,reg,61369 -KIN,2017-06-08,6.7500,6.8500,False,6.5500,6.8000,reg,88720 KIN,2017-06-09,6.7000,6.9500,False,6.6500,6.9500,reg,48140 KIN,2017-06-12,6.6500,6.8000,False,6.6500,6.6500,reg,76682 KIN,2017-06-13,7.0000,7.0750,False,6.6500,6.6500,reg,94585 @@ -249,3 +246,6 @@ KIN,2018-05-31,10.2000,10.3500,False,9.8000,9.8000,reg,139951 KIN,2018-06-01,10.2500,10.4000,False,10.0000,10.3500,reg,181616 KIN,2018-06-04,10.3000,10.3500,False,10.1000,10.2500,reg,117768 KIN,2018-06-05,10.3000,10.3500,False,10.1750,10.2500,reg,85213 +KIN,2018-06-06,10.2000,10.3290,False,10.0500,10.3000,reg,292595 +KIN,2018-06-07,10.2000,10.3000,False,10.1500,10.2500,reg,54308 +KIN,2018-06-08,10.2500,10.3500,False,10.2000,10.2000,reg,65691 diff --git a/company_library/KINS.csv b/company_library/KINS.csv index 9388ed3d..df78f595 100644 --- a/company_library/KINS.csv +++ b/company_library/KINS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KINS,2017-06-06,14.5535,14.9945,False,14.4555,14.9945,reg,32295 -KINS,2017-06-07,14.6515,14.7985,False,14.4065,14.5535,reg,35215 -KINS,2017-06-08,14.8475,14.9945,False,14.5535,14.7495,reg,41425 KINS,2017-06-09,15.0925,15.2395,False,14.8475,14.8475,reg,34201 KINS,2017-06-12,14.8965,15.4355,False,14.8722,15.0925,reg,57132 KINS,2017-06-13,14.7005,14.9945,False,14.5535,14.8965,reg,39246 @@ -249,3 +246,6 @@ KINS,2018-05-31,17.4500,17.8500,False,17.4000,17.8000,reg,18100 KINS,2018-06-01,17.3000,17.6750,False,17.1943,17.5000,reg,32442 KINS,2018-06-04,17.5500,17.6500,False,17.2400,17.3000,reg,14064 KINS,2018-06-05,17.4000,17.6500,False,17.3000,17.4500,reg,15525 +KINS,2018-06-06,17.5000,17.5500,False,17.3500,17.4500,reg,12201 +KINS,2018-06-07,17.4500,17.5500,False,17.3750,17.5500,reg,4668 +KINS,2018-06-08,16.4000,17.3000,False,16.3000,17.3000,reg,31478 diff --git a/company_library/KIO.csv b/company_library/KIO.csv new file mode 100644 index 00000000..c3f67eea --- /dev/null +++ b/company_library/KIO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KIO,2017-06-08,16.1634,16.2827,False,16.1634,16.1818,reg,112407 +KIO,2017-06-09,16.1909,16.2276,False,16.1451,16.1909,reg,56706 +KIO,2017-06-12,16.1634,16.2093,False,16.1084,16.2093,reg,86549 +KIO,2017-06-13,16.3469,16.3469,False,16.1418,16.2093,reg,47609 +KIO,2017-06-14,16.3469,16.3836,False,16.2552,16.3836,reg,40500 +KIO,2017-06-15,16.2827,16.3285,False,16.2276,16.3194,reg,41906 +KIO,2017-06-16,16.3377,16.3377,False,16.2644,16.2919,reg,28376 +KIO,2017-06-19,16.3285,16.3744,False,16.2368,16.3744,reg,43260 +KIO,2017-06-20,16.1726,16.2919,False,16.0717,16.2919,reg,89066 +KIO,2017-06-21,15.9433,16.2001,False,15.9433,16.1634,reg,84412 +KIO,2017-06-22,16.0258,16.1653,False,15.7415,15.9616,reg,106703 +KIO,2017-06-23,16.0258,16.1176,False,16.0167,16.0350,reg,29348 +KIO,2017-06-26,16.2001,16.2276,False,16.0350,16.0350,reg,71401 +KIO,2017-06-27,16.0625,16.2001,False,16.0350,16.2001,reg,42112 +KIO,2017-06-28,16.1176,16.1176,False,16.0350,16.0992,reg,41907 +KIO,2017-06-29,15.9891,16.0809,False,15.8424,16.0809,reg,79245 +KIO,2017-06-30,16.0442,16.1267,False,16.0281,16.0809,reg,55481 +KIO,2017-07-05,16.0900,16.2422,False,16.0533,16.2185,reg,44976 +KIO,2017-07-06,16.1176,16.2185,False,16.0461,16.1267,reg,37688 +KIO,2017-07-07,16.2827,16.3194,False,16.1451,16.1909,reg,62687 +KIO,2017-07-10,16.3194,16.3652,False,16.1998,16.3652,reg,41287 +KIO,2017-07-11,16.2460,16.3285,False,16.2001,16.3102,reg,36305 +KIO,2017-07-12,16.2827,16.3652,False,16.2552,16.3102,reg,47763 +KIO,2017-07-13,16.2781,16.3520,False,16.2503,16.3427,reg,39028 +KIO,2017-07-14,16.3150,16.3243,False,16.2503,16.3058,reg,28200 +KIO,2017-07-17,16.2042,16.3243,False,16.1949,16.3243,reg,27138 +KIO,2017-07-18,16.2319,16.2411,False,16.1672,16.2134,reg,34377 +KIO,2017-07-19,16.2254,16.2596,False,16.1487,16.2319,reg,90577 +KIO,2017-07-20,16.2319,16.2503,False,16.1579,16.2319,reg,45736 +KIO,2017-07-21,16.2503,16.3335,False,16.2226,16.2226,reg,71998 +KIO,2017-07-24,16.2965,16.3520,False,16.1949,16.3150,reg,42180 +KIO,2017-07-25,16.2965,16.3427,False,16.2134,16.3427,reg,40987 +KIO,2017-07-26,16.2688,16.3335,False,16.2319,16.3150,reg,50153 +KIO,2017-07-27,16.1025,16.2688,False,16.0471,16.2688,reg,45563 +KIO,2017-07-28,16.2042,16.3323,False,15.9917,16.0841,reg,51100 +KIO,2017-07-31,16.2134,16.2226,False,16.1210,16.2226,reg,86186 +KIO,2017-08-01,16.3243,16.3520,False,16.2596,16.2873,reg,66589 +KIO,2017-08-02,16.3612,16.3612,False,16.2873,16.3427,reg,43952 +KIO,2017-08-03,16.3704,16.4074,False,16.3150,16.3889,reg,50437 +KIO,2017-08-04,16.2411,16.3889,False,16.1949,16.3797,reg,57031 +KIO,2017-08-07,16.3243,16.3335,False,16.1764,16.2781,reg,52285 +KIO,2017-08-08,16.2781,16.3335,False,16.2319,16.3335,reg,29413 +KIO,2017-08-09,16.3058,16.3058,False,16.1857,16.2411,reg,39524 +KIO,2017-08-10,15.9941,16.2825,False,15.6684,16.2825,reg,125555 +KIO,2017-08-11,16.0127,16.2267,False,14.9055,15.8173,reg,234639 +KIO,2017-08-14,16.1336,16.1429,False,16.0313,16.0778,reg,38698 +KIO,2017-08-15,16.0406,16.0964,False,15.9941,16.0685,reg,32722 +KIO,2017-08-16,16.0964,16.0964,False,16.0499,16.0964,reg,27562 +KIO,2017-08-17,15.9848,16.0871,False,15.9476,16.0778,reg,118833 +KIO,2017-08-18,15.9755,15.9941,False,15.8917,15.9941,reg,43060 +KIO,2017-08-21,15.9010,15.9941,False,15.8839,15.9662,reg,47941 +KIO,2017-08-22,16.0964,16.1057,False,15.9103,15.9103,reg,37985 +KIO,2017-08-23,16.1336,16.2174,False,15.9755,16.0034,reg,141663 +KIO,2017-08-24,16.1802,16.2174,False,16.1150,16.1709,reg,57354 +KIO,2017-08-25,16.2732,16.2825,False,16.1429,16.2732,reg,31543 +KIO,2017-08-28,16.2267,16.3104,False,16.1523,16.3104,reg,53376 +KIO,2017-08-29,16.1429,16.2546,False,16.1150,16.1523,reg,72631 +KIO,2017-08-30,16.3011,16.3011,False,16.1532,16.1616,reg,61431 +KIO,2017-08-31,16.1713,16.3011,False,16.1709,16.3011,reg,79973 +KIO,2017-09-01,16.2267,16.2732,False,16.1988,16.2453,reg,47827 +KIO,2017-09-05,16.2267,16.2453,False,16.1709,16.2174,reg,39450 +KIO,2017-09-06,16.2918,16.2918,False,16.1709,16.2546,reg,35028 +KIO,2017-09-07,16.3011,16.3663,False,16.2360,16.2639,reg,58768 +KIO,2017-09-08,16.2267,16.3290,False,16.2174,16.2918,reg,54240 +KIO,2017-09-11,16.3011,16.3663,False,16.2732,16.2825,reg,57885 +KIO,2017-09-12,16.3290,16.4035,False,16.3104,16.3383,reg,71340 +KIO,2017-09-13,16.4314,16.4407,False,16.3663,16.3756,reg,49041 +KIO,2017-09-14,16.4872,16.4965,False,16.4128,16.4872,reg,79050 +KIO,2017-09-15,16.3982,16.6137,False,16.3888,16.6137,reg,59820 +KIO,2017-09-18,16.3701,16.5106,False,16.3513,16.5106,reg,86874 +KIO,2017-09-19,16.3045,16.4169,False,16.3045,16.3701,reg,132616 +KIO,2017-09-20,16.3607,16.3982,False,16.3232,16.3982,reg,40935 +KIO,2017-09-21,16.4076,16.4357,False,16.3326,16.4169,reg,41825 +KIO,2017-09-22,16.5200,16.5481,False,16.4169,16.4263,reg,64866 +KIO,2017-09-25,16.5762,16.5762,False,16.4919,16.5669,reg,68272 +KIO,2017-09-26,16.5762,16.6793,False,16.5575,16.6324,reg,65517 +KIO,2017-09-27,16.7355,16.7355,False,16.6418,16.6418,reg,52726 +KIO,2017-09-28,16.8480,16.8480,False,16.7074,16.8199,reg,69512 +KIO,2017-09-29,16.7730,16.9229,False,16.7355,16.8854,reg,73341 +KIO,2017-10-02,16.7824,16.8854,False,16.7637,16.8761,reg,74505 +KIO,2017-10-03,16.8105,16.8667,False,16.7824,16.8199,reg,51284 +KIO,2017-10-04,16.8480,16.8690,False,16.7543,16.8480,reg,42224 +KIO,2017-10-05,16.9470,16.9470,False,16.7583,16.8904,reg,117381 +KIO,2017-10-06,17.0792,17.0792,False,16.8810,16.9565,reg,69559 +KIO,2017-10-09,17.1735,17.3528,False,17.0697,17.0792,reg,64732 +KIO,2017-10-10,17.0414,17.5793,False,17.0037,17.1735,reg,107811 +KIO,2017-10-11,17.0792,17.2207,False,16.9470,17.1688,reg,67714 +KIO,2017-10-12,17.1829,17.4566,False,16.6451,16.7395,reg,552662 +KIO,2017-10-13,17.0697,17.4472,False,17.0508,17.2773,reg,171382 +KIO,2017-10-16,17.0320,17.1735,False,16.9754,17.1263,reg,200694 +KIO,2017-10-17,16.8527,17.0225,False,16.7489,17.0131,reg,338038 +KIO,2017-10-18,15.8430,15.9751,False,15.7204,15.8147,reg,491217 +KIO,2017-10-19,15.9468,16.1356,False,15.7015,15.7015,reg,174456 +KIO,2017-10-20,15.8997,16.0129,False,15.8713,16.0129,reg,102666 +KIO,2017-10-23,16.1356,16.2016,False,15.9468,16.0978,reg,218411 +KIO,2017-10-24,16.3148,16.4092,False,16.1544,16.1639,reg,85355 +KIO,2017-10-25,16.1167,16.3715,False,16.0412,16.3715,reg,95173 +KIO,2017-10-26,16.0978,16.2205,False,16.0601,16.2205,reg,122014 +KIO,2017-10-27,15.8525,16.8999,False,15.8148,16.8999,reg,139394 +KIO,2017-10-30,15.9563,16.0459,False,15.8997,15.9185,reg,102775 +KIO,2017-10-31,15.9185,16.0789,False,15.9091,15.9563,reg,135836 +KIO,2017-11-01,15.7487,16.0318,False,15.7487,16.0223,reg,142916 +KIO,2017-11-02,15.6638,15.9374,False,15.6543,15.9374,reg,101514 +KIO,2017-11-03,15.6400,15.7721,False,15.6020,15.6305,reg,116565 +KIO,2017-11-06,15.7160,15.7160,False,15.5639,15.6685,reg,102409 +KIO,2017-11-07,15.6780,15.8206,False,15.6020,15.8206,reg,110117 +KIO,2017-11-08,15.6115,15.6115,False,15.4784,15.5354,reg,147801 +KIO,2017-11-09,15.4023,15.5924,False,15.3072,15.5924,reg,111982 +KIO,2017-11-10,15.3928,15.4213,False,15.2216,15.3928,reg,116694 +KIO,2017-11-13,15.3738,15.4023,False,15.3073,15.4023,reg,108476 +KIO,2017-11-14,15.0790,15.3833,False,15.0790,15.3262,reg,195649 +KIO,2017-11-15,14.8794,15.1646,False,14.8509,15.1266,reg,400378 +KIO,2017-11-16,15.0695,15.1836,False,14.8999,14.9269,reg,329268 +KIO,2017-11-17,15.1076,15.1646,False,14.9269,14.9745,reg,383442 +KIO,2017-11-20,15.2787,15.3548,False,15.1361,15.1551,reg,335925 +KIO,2017-11-21,15.4118,15.4118,False,15.2606,15.2787,reg,261598 +KIO,2017-11-22,15.3928,15.4498,False,15.3643,15.4498,reg,141712 +KIO,2017-11-27,15.0410,15.5069,False,15.0315,15.4974,reg,423260 +KIO,2017-11-28,15.1741,15.1741,False,14.9174,14.9935,reg,579813 +KIO,2017-11-29,14.9649,15.2026,False,14.9288,15.2026,reg,445570 +KIO,2017-11-30,14.9840,15.0695,False,14.9840,15.0030,reg,361970 +KIO,2017-12-01,15.0125,15.0315,False,14.8699,14.9840,reg,275840 +KIO,2017-12-04,14.9745,15.0505,False,14.9745,15.0505,reg,100995 +KIO,2017-12-05,14.9745,15.0125,False,14.9079,14.9745,reg,92228 +KIO,2017-12-06,14.9269,15.0695,False,14.9079,15.0030,reg,144621 +KIO,2017-12-07,14.8984,14.9745,False,14.8699,14.9745,reg,121508 +KIO,2017-12-08,14.8318,14.9554,False,14.8223,14.9079,reg,386191 +KIO,2017-12-11,14.8984,14.9269,False,14.8413,14.8794,reg,234123 +KIO,2017-12-12,14.9459,14.9554,False,14.8794,14.8984,reg,103513 +KIO,2017-12-13,14.9364,14.9935,False,14.8984,14.9935,reg,239633 +KIO,2017-12-14,14.9795,15.0179,False,14.9412,14.9891,reg,131278 +KIO,2017-12-15,15.0658,15.1616,False,14.9987,14.9987,reg,156558 +KIO,2017-12-18,15.0562,15.1521,False,15.0083,15.0850,reg,206974 +KIO,2017-12-19,15.0946,15.1233,False,15.0179,15.0466,reg,115032 +KIO,2017-12-20,15.1041,15.1233,False,15.0275,15.1233,reg,162879 +KIO,2017-12-21,15.0658,15.1521,False,15.0572,15.1425,reg,129443 +KIO,2017-12-22,15.1425,15.1904,False,15.0946,15.1616,reg,130310 +KIO,2017-12-26,15.1616,15.2191,False,15.1317,15.1425,reg,126908 +KIO,2017-12-27,15.2575,15.2575,False,15.1521,15.1616,reg,98963 +KIO,2017-12-28,15.3536,15.3613,False,15.2286,15.3536,reg,139233 +KIO,2017-12-29,15.4305,15.4401,False,15.2863,15.3440,reg,228515 +KIO,2018-01-02,15.4305,15.4690,False,15.4017,15.4690,reg,134070 +KIO,2018-01-03,15.4113,15.4882,False,15.3921,15.4882,reg,113445 +KIO,2018-01-04,15.4882,15.4882,False,15.4305,15.4401,reg,77523 +KIO,2018-01-05,15.4786,15.4882,False,15.4401,15.4882,reg,76048 +KIO,2018-01-08,15.4690,15.5171,False,15.3825,15.5171,reg,151897 +KIO,2018-01-09,15.4209,15.5651,False,15.3440,15.5651,reg,111893 +KIO,2018-01-10,15.3055,15.4786,False,15.3055,15.3632,reg,148580 +KIO,2018-01-11,15.4364,15.4751,False,15.3637,15.4267,reg,121772 +KIO,2018-01-12,15.4848,15.5236,False,15.4222,15.4364,reg,179636 +KIO,2018-01-16,15.5042,15.5817,False,15.4557,15.5720,reg,115596 +KIO,2018-01-17,15.5333,15.5827,False,15.4848,15.5139,reg,81287 +KIO,2018-01-18,15.4364,15.5914,False,15.4073,15.5526,reg,118777 +KIO,2018-01-19,15.4848,15.5526,False,15.4557,15.5139,reg,78125 +KIO,2018-01-22,15.5720,15.5817,False,15.4992,15.5042,reg,61358 +KIO,2018-01-23,15.6205,15.6592,False,15.5687,15.5914,reg,93208 +KIO,2018-01-24,15.6495,15.6786,False,15.6399,15.6786,reg,147366 +KIO,2018-01-25,15.6298,15.6883,False,15.5817,15.6883,reg,61192 +KIO,2018-01-26,15.6495,15.6786,False,15.6011,15.6786,reg,52567 +KIO,2018-01-29,15.5430,15.6680,False,15.5042,15.6495,reg,87018 +KIO,2018-01-30,15.3976,15.6108,False,15.3395,15.5333,reg,99187 +KIO,2018-01-31,15.4557,15.5138,False,15.3395,15.3492,reg,157607 +KIO,2018-02-01,15.4557,15.5236,False,15.4170,15.5236,reg,54952 +KIO,2018-02-02,15.2813,15.4557,False,15.2716,15.4557,reg,86218 +KIO,2018-02-05,15.0003,15.3395,False,14.9034,15.3395,reg,277368 +KIO,2018-02-06,15.1747,15.1747,False,14.9228,14.9228,reg,250737 +KIO,2018-02-07,15.3492,15.3492,False,15.1069,15.1069,reg,95656 +KIO,2018-02-08,15.3052,15.5298,False,15.2927,15.5201,reg,100780 +KIO,2018-02-09,15.2271,15.3833,False,15.0903,15.2954,reg,138355 +KIO,2018-02-12,15.2954,15.2954,False,15.1235,15.2075,reg,129424 +KIO,2018-02-13,15.2368,15.2954,False,15.1978,15.1978,reg,83446 +KIO,2018-02-14,15.2368,15.2564,False,15.0903,15.1782,reg,146500 +KIO,2018-02-15,15.2857,15.2857,False,15.2173,15.2271,reg,80170 +KIO,2018-02-16,15.2759,15.3052,False,15.2661,15.2954,reg,81182 +KIO,2018-02-20,15.3052,15.3150,False,15.2564,15.2857,reg,95989 +KIO,2018-02-21,15.3833,15.4029,False,15.3052,15.4029,reg,92070 +KIO,2018-02-22,15.3931,15.4029,False,15.3725,15.3833,reg,32226 +KIO,2018-02-23,15.4224,15.4810,False,15.3833,15.4810,reg,95962 +KIO,2018-02-26,15.4224,15.4322,False,15.3783,15.4322,reg,37416 +KIO,2018-02-27,15.4126,15.4419,False,15.3638,15.3736,reg,47741 +KIO,2018-02-28,15.4224,15.4810,False,15.3271,15.4810,reg,52056 +KIO,2018-03-01,15.3540,15.4517,False,15.3257,15.4419,reg,102686 +KIO,2018-03-02,15.3540,15.3960,False,15.3345,15.3443,reg,65018 +KIO,2018-03-05,15.4419,15.4419,False,15.3540,15.3540,reg,94914 +KIO,2018-03-06,15.4712,15.4810,False,15.3931,15.4810,reg,105378 +KIO,2018-03-07,15.4712,15.4908,False,15.4322,15.4908,reg,75334 +KIO,2018-03-08,15.4959,15.5845,False,15.4565,15.5845,reg,101274 +KIO,2018-03-09,15.5254,15.6337,False,15.4959,15.6337,reg,193133 +KIO,2018-03-12,15.5746,15.5845,False,15.5057,15.5845,reg,93931 +KIO,2018-03-13,15.6042,15.6042,False,15.5648,15.5845,reg,58793 +KIO,2018-03-14,15.6042,15.6829,False,15.5648,15.6829,reg,55064 +KIO,2018-03-15,15.6435,15.6435,False,15.5845,15.5845,reg,51588 +KIO,2018-03-16,15.6337,15.6731,False,15.5845,15.6731,reg,78972 +KIO,2018-03-19,15.5254,15.6337,False,15.4073,15.6337,reg,202515 +KIO,2018-03-20,15.5155,15.5451,False,15.4762,15.4762,reg,74889 +KIO,2018-03-21,15.5549,15.5746,False,15.4860,15.5648,reg,56063 +KIO,2018-03-22,15.4860,15.5057,False,15.4565,15.5057,reg,41803 +KIO,2018-03-23,15.5451,15.6238,False,15.4903,15.5155,reg,86359 +KIO,2018-03-26,15.5943,15.6534,False,15.5254,15.6534,reg,68039 +KIO,2018-03-27,15.5549,15.6091,False,15.5155,15.5845,reg,65694 +KIO,2018-03-28,15.5845,15.6042,False,15.5352,15.5648,reg,53869 +KIO,2018-03-29,15.6337,15.6928,False,15.5499,15.6928,reg,70272 +KIO,2018-04-02,15.6238,15.7026,False,15.5746,15.7026,reg,156651 +KIO,2018-04-03,15.6829,15.6829,False,15.5845,15.6534,reg,132750 +KIO,2018-04-04,15.6731,15.7124,False,15.5549,15.5549,reg,144057 +KIO,2018-04-05,15.7026,15.7518,False,15.6150,15.7420,reg,102293 +KIO,2018-04-06,15.7420,15.7814,False,15.7223,15.7814,reg,132960 +KIO,2018-04-09,15.7912,15.8306,False,15.7617,15.7912,reg,105059 +KIO,2018-04-10,15.7518,15.9093,False,15.7420,15.8995,reg,184819 +KIO,2018-04-11,15.7617,15.8109,False,15.7223,15.7814,reg,99901 +KIO,2018-04-12,15.7468,15.7964,False,15.6873,15.7766,reg,125606 +KIO,2018-04-13,15.7468,15.7766,False,15.7071,15.7766,reg,163991 +KIO,2018-04-16,15.8659,15.8659,False,15.7170,15.8063,reg,56577 +KIO,2018-04-17,15.8559,15.8758,False,15.7865,15.8758,reg,121012 +KIO,2018-04-18,15.8361,15.8758,False,15.8262,15.8758,reg,67075 +KIO,2018-04-19,15.8063,15.8460,False,15.7567,15.7567,reg,58807 +KIO,2018-04-20,15.7170,15.8460,False,15.6972,15.8460,reg,81307 +KIO,2018-04-23,15.8361,15.8460,False,15.7320,15.7865,reg,71946 +KIO,2018-04-24,15.7964,15.8907,False,15.7865,15.8758,reg,101766 +KIO,2018-04-25,15.7666,15.8460,False,15.7369,15.8460,reg,87598 +KIO,2018-04-26,15.8361,15.8659,False,15.7567,15.7666,reg,53663 +KIO,2018-04-27,15.7964,15.8758,False,15.7567,15.8758,reg,97141 +KIO,2018-04-30,15.7865,15.8619,False,15.7468,15.8559,reg,137781 +KIO,2018-05-01,15.8162,15.8752,False,15.7766,15.8659,reg,118151 +KIO,2018-05-02,15.9353,15.9353,False,15.8162,15.8361,reg,137394 +KIO,2018-05-03,15.9055,16.0147,False,15.8659,15.9849,reg,161109 +KIO,2018-05-04,15.8659,15.9254,False,15.8460,15.9055,reg,101346 +KIO,2018-05-07,15.9055,15.9155,False,15.8559,15.8857,reg,116830 +KIO,2018-05-08,15.8857,15.9254,False,15.8563,15.9254,reg,103068 +KIO,2018-05-09,15.9750,15.9764,False,15.9087,15.9353,reg,51068 +KIO,2018-05-10,15.9800,16.0300,False,15.9000,16.0100,reg,118047 +KIO,2018-05-11,16.0300,16.0500,False,15.9600,15.9800,reg,86683 +KIO,2018-05-14,15.9600,16.0200,False,15.8600,16.0200,reg,98319 +KIO,2018-05-15,15.9800,16.0200,False,15.8800,15.9700,reg,138072 +KIO,2018-05-16,16.0400,16.0400,False,15.9100,15.9600,reg,69871 +KIO,2018-05-17,15.9800,16.0400,False,15.9700,16.0400,reg,71045 +KIO,2018-05-18,16.0800,16.0900,False,16.0000,16.0300,reg,98463 +KIO,2018-05-21,16.0100,16.1700,False,16.0100,16.0800,reg,144656 +KIO,2018-05-22,16.0000,16.0400,False,15.9700,15.9700,reg,64572 +KIO,2018-05-23,16.1100,16.1100,False,16.0200,16.0600,reg,63692 +KIO,2018-05-24,16.0400,16.1400,False,16.0000,16.1400,reg,109221 +KIO,2018-05-25,15.9800,16.0600,False,15.9700,16.0600,reg,135106 +KIO,2018-05-29,16.1000,16.1000,False,15.9700,15.9700,reg,114329 +KIO,2018-05-30,16.0900,16.1400,False,16.0700,16.1400,reg,103647 +KIO,2018-05-31,16.1600,16.1900,False,16.1000,16.1600,reg,113088 +KIO,2018-06-01,16.2700,16.2700,False,16.1700,16.1900,reg,88545 +KIO,2018-06-04,16.2900,16.3500,False,16.2500,16.3500,reg,146029 +KIO,2018-06-05,16.2900,16.3200,False,16.2700,16.3000,reg,110849 +KIO,2018-06-06,16.3200,16.3300,False,16.2200,16.3300,reg,80085 +KIO,2018-06-07,16.3200,16.3400,False,16.2800,16.3000,reg,59360 diff --git a/company_library/KIRK.csv b/company_library/KIRK.csv index e1ba84dc..e8b4e40a 100644 --- a/company_library/KIRK.csv +++ b/company_library/KIRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIRK,2017-06-06,8.8900,8.9700,False,8.7000,8.8300,reg,112020 -KIRK,2017-06-07,9.0800,9.3286,False,8.8189,8.9700,reg,139462 -KIRK,2017-06-08,9.0900,9.3200,False,9.0000,9.1000,reg,93582 KIRK,2017-06-09,9.5500,9.8000,False,9.0400,9.0900,reg,147701 KIRK,2017-06-12,9.5400,9.8500,False,9.0700,9.4700,reg,102003 KIRK,2017-06-13,9.5200,9.6500,False,9.3900,9.6000,reg,75110 @@ -249,3 +246,6 @@ KIRK,2018-05-31,12.8300,13.4800,False,11.6600,11.7800,reg,957674 KIRK,2018-06-01,12.6300,13.1800,False,12.3800,13.1300,reg,410326 KIRK,2018-06-04,12.5300,13.0300,False,12.4300,12.7000,reg,242949 KIRK,2018-06-05,12.5400,12.6700,False,12.3950,12.5000,reg,317302 +KIRK,2018-06-06,12.4000,12.6600,False,12.1300,12.6600,reg,183767 +KIRK,2018-06-07,12.4600,12.7500,False,12.4000,12.4000,reg,162751 +KIRK,2018-06-08,12.3000,12.5300,False,12.1800,12.4800,reg,117090 diff --git a/company_library/KLAC.csv b/company_library/KLAC.csv index 0cf5ca42..1b6c08b1 100644 --- a/company_library/KLAC.csv +++ b/company_library/KLAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLAC,2017-06-06,105.1411,105.6092,False,103.0923,103.7659,reg,1413914 -KLAC,2017-06-07,105.9896,106.2432,False,104.9948,105.3361,reg,1099122 -KLAC,2017-06-08,106.2432,106.5198,False,105.2386,106.2432,reg,899181 KLAC,2017-06-09,99.4646,106.8869,False,98.0797,106.5553,reg,1888164 KLAC,2017-06-12,98.6453,99.4061,False,95.7096,98.0601,reg,2494886 KLAC,2017-06-13,98.9184,100.3717,False,97.6798,99.4549,reg,1064318 @@ -249,3 +246,6 @@ KLAC,2018-05-31,113.2300,115.0200,False,112.8600,113.9200,reg,1373184 KLAC,2018-06-01,115.8400,116.4200,False,113.8500,114.5100,reg,1381708 KLAC,2018-06-04,116.2400,117.1200,False,115.1700,115.2800,reg,853989 KLAC,2018-06-05,118.1300,118.1900,False,116.5700,117.0400,reg,1084471 +KLAC,2018-06-06,117.4300,118.5600,False,116.9000,118.1400,reg,1596984 +KLAC,2018-06-07,115.9300,116.5700,False,114.4500,115.4500,reg,1899059 +KLAC,2018-06-08,114.2000,114.5700,False,113.1400,114.3900,reg,1369690 diff --git a/company_library/KLIC.csv b/company_library/KLIC.csv index 6904790c..ea0edf58 100644 --- a/company_library/KLIC.csv +++ b/company_library/KLIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLIC,2017-06-06,22.4300,22.5500,False,22.2600,22.2600,reg,368573 -KLIC,2017-06-07,22.6300,22.7100,False,22.4400,22.4400,reg,717976 -KLIC,2017-06-08,22.7100,22.7100,False,22.5300,22.6400,reg,415075 KLIC,2017-06-09,21.7500,22.9600,False,21.3800,22.8000,reg,534637 KLIC,2017-06-12,21.1350,21.6400,False,20.9800,21.5200,reg,638412 KLIC,2017-06-13,21.2500,21.4800,False,21.0900,21.3200,reg,573359 @@ -249,3 +246,6 @@ KLIC,2018-05-31,24.0800,24.6900,False,23.5000,23.5000,reg,1769072 KLIC,2018-06-01,23.7300,24.2400,False,23.5800,24.2000,reg,1207323 KLIC,2018-06-04,23.6600,23.9500,False,23.2700,23.6700,reg,751532 KLIC,2018-06-05,23.6200,23.9400,False,23.0100,23.6500,reg,771305 +KLIC,2018-06-06,24.0500,24.1000,False,23.4600,23.6200,reg,633271 +KLIC,2018-06-07,23.6800,24.4600,False,23.5000,24.0100,reg,1145846 +KLIC,2018-06-08,23.6300,23.8300,False,23.0600,23.5800,reg,670275 diff --git a/company_library/KLXI.csv b/company_library/KLXI.csv index be6db3ec..a87062fc 100644 --- a/company_library/KLXI.csv +++ b/company_library/KLXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLXI,2017-06-06,51.0700,51.1100,False,48.7900,49.6600,reg,464061 -KLXI,2017-06-07,50.0400,51.2200,False,49.2100,51.0700,reg,461846 -KLXI,2017-06-08,51.0400,51.4300,False,49.7600,50.0000,reg,426526 KLXI,2017-06-09,52.0100,52.2300,False,50.8280,51.2000,reg,496814 KLXI,2017-06-12,52.7000,52.9700,False,51.7900,52.0100,reg,395940 KLXI,2017-06-13,52.2800,53.1300,False,52.2200,52.8100,reg,594314 @@ -249,3 +246,6 @@ KLXI,2018-05-31,73.8300,74.5000,False,73.7600,74.5000,reg,443371 KLXI,2018-06-01,72.7700,74.4500,False,72.7600,74.1500,reg,338177 KLXI,2018-06-04,72.5200,73.9399,False,72.4500,73.0000,reg,293623 KLXI,2018-06-05,72.6500,73.1700,False,72.2100,72.2700,reg,479892 +KLXI,2018-06-06,72.8200,73.1500,False,72.4500,72.5400,reg,355847 +KLXI,2018-06-07,73.1100,73.3700,False,72.8900,72.8900,reg,819715 +KLXI,2018-06-08,72.9500,73.7100,False,72.6800,73.0200,reg,534134 diff --git a/company_library/KMB.csv b/company_library/KMB.csv new file mode 100644 index 00000000..cfcd7bf6 --- /dev/null +++ b/company_library/KMB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KMB,2017-06-08,123.6420,125.7179,False,123.1544,125.6408,reg,1365417 +KMB,2017-06-09,124.3372,124.3952,False,123.1592,123.5648,reg,1499908 +KMB,2017-06-12,124.3855,125.4669,False,123.9125,124.3758,reg,1222231 +KMB,2017-06-13,124.9166,125.2835,False,124.0379,124.5110,reg,855099 +KMB,2017-06-14,125.8821,126.3649,False,125.3125,125.3125,reg,1203219 +KMB,2017-06-15,126.3167,126.5773,False,125.2835,125.5442,reg,994765 +KMB,2017-06-16,125.7277,126.7608,False,125.1773,126.1042,reg,1772521 +KMB,2017-06-19,128.2092,128.2285,False,125.6504,126.3553,reg,1595669 +KMB,2017-06-20,128.3926,129.2472,False,127.1471,128.2092,reg,1545560 +KMB,2017-06-21,127.2919,128.8175,False,126.9732,128.3540,reg,1403581 +KMB,2017-06-22,127.2146,127.6588,False,126.6836,127.2533,reg,957982 +KMB,2017-06-23,127.7457,128.0740,False,127.2146,127.2146,reg,1464477 +KMB,2017-06-26,128.9237,129.6720,False,127.7650,128.0837,reg,1555416 +KMB,2017-06-27,126.9346,128.9430,False,126.9250,128.7113,reg,1199655 +KMB,2017-06-28,126.9732,127.9968,False,126.8381,127.6685,reg,963428 +KMB,2017-06-29,124.5593,126.9153,False,124.3469,126.4808,reg,1381552 +KMB,2017-06-30,124.6655,125.5732,False,124.6559,124.8104,reg,1351934 +KMB,2017-07-05,124.2310,124.7524,False,123.6710,124.3083,reg,1161131 +KMB,2017-07-06,122.0295,124.0958,False,121.9622,123.8351,reg,1654697 +KMB,2017-07-07,122.4350,123.0047,False,121.4502,122.0778,reg,1694054 +KMB,2017-07-10,122.6378,123.5358,False,122.2709,122.6282,reg,1104985 +KMB,2017-07-11,121.4791,122.8213,False,121.4212,122.7537,reg,1375207 +KMB,2017-07-12,120.4073,121.2957,False,119.4611,120.1659,reg,2487342 +KMB,2017-07-13,119.6349,120.6873,False,119.1135,120.3301,reg,1793593 +KMB,2017-07-14,120.2239,120.5956,False,119.6928,119.9149,reg,1205911 +KMB,2017-07-17,120.3977,120.8998,False,119.4804,120.0790,reg,1186049 +KMB,2017-07-18,120.2818,121.0350,False,119.8763,120.5135,reg,1053171 +KMB,2017-07-19,119.6831,120.6101,False,119.4900,120.0501,reg,1745120 +KMB,2017-07-20,119.4514,120.3687,False,119.3935,120.0308,reg,1520964 +KMB,2017-07-21,120.9674,120.9963,False,118.7659,119.1328,reg,1879018 +KMB,2017-07-24,119.5480,121.0687,False,119.4900,120.9770,reg,1728137 +KMB,2017-07-25,120.3880,120.6004,False,117.8968,119.2004,reg,2192408 +KMB,2017-07-26,118.0320,120.3494,False,117.6458,120.3011,reg,2400220 +KMB,2017-07-27,119.9342,119.9342,False,116.7961,118.1672,reg,2733440 +KMB,2017-07-28,118.2348,119.8763,False,117.1437,119.8087,reg,2226822 +KMB,2017-07-31,118.9203,119.7507,False,118.2638,118.2638,reg,2303230 +KMB,2017-08-01,117.5009,119.4707,False,117.3465,118.9203,reg,1664558 +KMB,2017-08-02,117.1823,117.7810,False,116.6319,117.2789,reg,1511940 +KMB,2017-08-03,117.4913,118.1286,False,116.9409,117.1727,reg,1441541 +KMB,2017-08-04,117.1437,117.7134,False,116.7671,117.1147,reg,1046757 +KMB,2017-08-07,117.2402,117.6072,False,116.6223,117.1437,reg,1063908 +KMB,2017-08-08,117.2596,117.5975,False,116.7671,117.0568,reg,1612261 +KMB,2017-08-09,117.4237,117.6554,False,116.7961,117.2596,reg,1461867 +KMB,2017-08-10,116.9023,117.4295,False,116.9023,117.2692,reg,1361972 +KMB,2017-08-11,116.4871,117.4140,False,116.3905,117.4140,reg,1074056 +KMB,2017-08-14,117.5009,117.5589,False,116.4871,116.8733,reg,923440 +KMB,2017-08-15,118.0224,118.3700,False,117.2692,117.5106,reg,1114149 +KMB,2017-08-16,118.1189,118.5534,False,117.7037,117.9741,reg,1005419 +KMB,2017-08-17,118.0706,119.5673,False,117.9161,118.0127,reg,1358816 +KMB,2017-08-18,117.2113,118.0610,False,117.1630,117.9837,reg,1085911 +KMB,2017-08-21,118.4569,118.5727,False,117.1244,117.3947,reg,1103999 +KMB,2017-08-22,118.2155,118.7465,False,117.9065,118.3893,reg,855168 +KMB,2017-08-23,118.0610,118.5245,False,117.2500,118.1093,reg,911689 +KMB,2017-08-24,116.8250,118.2686,False,116.7961,118.1479,reg,1170938 +KMB,2017-08-25,117.3368,118.0224,False,116.9023,116.9023,reg,997383 +KMB,2017-08-28,118.1575,118.2058,False,117.2306,117.6844,reg,1127037 +KMB,2017-08-29,118.1672,118.7562,False,118.0030,118.0320,reg,1693267 +KMB,2017-08-30,118.0899,118.1962,False,117.1630,117.8486,reg,1089838 +KMB,2017-08-31,119.0459,119.1714,False,117.6361,118.1962,reg,1520455 +KMB,2017-09-01,118.9686,119.8763,False,118.7755,119.2486,reg,1073568 +KMB,2017-09-05,118.6789,118.8721,False,117.5782,118.5341,reg,1297432 +KMB,2017-09-06,116.1685,119.0941,False,115.8981,118.7369,reg,2521130 +KMB,2017-09-07,116.4313,116.7948,False,115.2145,116.7233,reg,1888360 +KMB,2017-09-08,114.9906,116.0030,False,114.3676,115.5941,reg,1813361 +KMB,2017-09-11,116.4215,116.5384,False,115.0101,115.4676,reg,1832328 +KMB,2017-09-12,117.3950,117.5604,False,116.2171,116.4702,reg,1632408 +KMB,2017-09-13,116.7914,117.9888,False,116.6260,117.3950,reg,1437295 +KMB,2017-09-14,117.6189,117.7551,False,116.7233,116.8109,reg,1206340 +KMB,2017-09-15,117.8817,118.0180,False,116.8109,117.5020,reg,2548470 +KMB,2017-09-18,118.6312,118.8551,False,117.5799,117.9303,reg,1005729 +KMB,2017-09-19,118.5241,119.0011,False,118.0958,118.8356,reg,1130052 +KMB,2017-09-20,116.9667,118.8843,False,116.1295,118.6409,reg,1996564 +KMB,2017-09-21,114.9809,117.2684,False,114.7998,116.8304,reg,1454366 +KMB,2017-09-22,114.3968,115.6039,False,114.0561,115.0685,reg,1547025 +KMB,2017-09-25,114.3676,114.9419,False,114.1632,114.7473,reg,1548746 +KMB,2017-09-26,114.5526,114.8446,False,114.1437,114.5720,reg,1147249 +KMB,2017-09-27,113.4137,114.5623,False,112.8296,114.3287,reg,2109458 +KMB,2017-09-28,113.8517,114.1924,False,112.8977,113.1898,reg,1372635 +KMB,2017-09-29,114.5526,114.6012,False,113.5499,113.7446,reg,1665268 +KMB,2017-10-02,113.8614,114.9809,False,113.7641,114.6694,reg,1454807 +KMB,2017-10-03,112.5084,114.3774,False,112.4792,114.1535,reg,1766206 +KMB,2017-10-04,114.0756,114.5039,False,112.2358,112.3234,reg,1670766 +KMB,2017-10-05,114.3481,115.4871,False,114.0853,114.0853,reg,1528353 +KMB,2017-10-06,112.3234,114.6694,False,112.1093,114.2508,reg,3332281 +KMB,2017-10-09,112.4208,113.6619,False,111.6323,112.5960,reg,2659339 +KMB,2017-10-10,113.3553,113.7446,False,112.0898,112.8199,reg,1654811 +KMB,2017-10-11,114.7083,115.1464,False,113.8128,114.7375,reg,1963161 +KMB,2017-10-12,114.4358,115.0294,False,113.5402,114.7862,reg,1870778 +KMB,2017-10-13,115.4092,115.6136,False,114.3871,114.6499,reg,1310661 +KMB,2017-10-16,115.0782,115.6915,False,114.8154,115.3994,reg,1216123 +KMB,2017-10-17,115.1366,115.1853,False,113.6862,114.9419,reg,1579517 +KMB,2017-10-18,114.1827,115.5649,False,113.5694,115.5649,reg,1688659 +KMB,2017-10-19,112.4792,113.6960,False,112.3721,113.6862,reg,2112904 +KMB,2017-10-20,110.4252,111.0482,False,107.3979,110.5713,reg,4934611 +KMB,2017-10-23,109.5394,112.7615,False,109.1695,110.4983,reg,4556820 +KMB,2017-10-24,109.0625,110.1430,False,108.9359,109.9093,reg,3063545 +KMB,2017-10-25,109.4129,110.0456,False,108.4687,109.3058,reg,3326573 +KMB,2017-10-26,110.5713,111.3597,False,110.0164,110.0359,reg,2142898 +KMB,2017-10-27,109.4226,110.1332,False,108.5271,109.9775,reg,2461298 +KMB,2017-10-30,108.3129,109.5102,False,108.1182,108.8483,reg,1923974 +KMB,2017-10-31,109.5200,109.8419,False,108.1280,108.5563,reg,2298970 +KMB,2017-11-01,109.0722,110.4447,False,108.1474,108.9262,reg,2595824 +KMB,2017-11-02,108.5855,109.4713,False,107.5780,109.0819,reg,2148628 +KMB,2017-11-03,107.8457,109.3155,False,107.6607,108.5368,reg,1900439 +KMB,2017-11-06,106.9501,108.1864,False,106.7749,108.1864,reg,1983514 +KMB,2017-11-07,108.9554,109.1549,False,106.7554,106.9793,reg,2205849 +KMB,2017-11-08,110.2208,111.3597,False,109.5784,109.5784,reg,2005313 +KMB,2017-11-09,110.2792,111.0872,False,109.7536,109.9191,reg,1572442 +KMB,2017-11-10,111.1066,111.4181,False,110.0359,110.0553,reg,1690839 +KMB,2017-11-13,112.3429,112.5473,False,110.8925,110.8925,reg,1751626 +KMB,2017-11-14,111.5057,112.4110,False,111.0093,112.0509,reg,1881498 +KMB,2017-11-15,110.4155,111.9438,False,110.2792,111.4765,reg,1753350 +KMB,2017-11-16,111.8464,112.2650,False,110.6102,110.7854,reg,1454037 +KMB,2017-11-17,111.2819,112.2942,False,110.8438,111.1066,reg,1488033 +KMB,2017-11-20,112.2845,112.6641,False,111.1845,111.6031,reg,2127722 +KMB,2017-11-21,113.8906,114.7959,False,112.5084,112.7420,reg,3337461 +KMB,2017-11-22,112.9659,113.9125,False,112.5960,113.4429,reg,1482690 +KMB,2017-11-27,113.6570,113.9880,False,113.1995,113.5013,reg,1424495 +KMB,2017-11-28,114.2605,114.4455,False,113.5499,113.8906,reg,1809409 +KMB,2017-11-29,115.9738,116.5676,False,113.9297,114.0951,reg,2128953 +KMB,2017-11-30,116.5773,117.1029,False,115.3508,116.3047,reg,5125697 +KMB,2017-12-01,117.3074,117.3366,False,115.6331,116.4215,reg,2058493 +KMB,2017-12-04,119.8383,120.1400,False,117.3074,117.6870,reg,2648835 +KMB,2017-12-05,119.5852,120.4807,False,118.5144,119.5852,reg,2056696 +KMB,2017-12-06,118.9135,119.9843,False,118.5728,118.9573,reg,1931750 +KMB,2017-12-07,117.5104,119.2569,False,116.9805,119.0509,reg,1953634 +KMB,2017-12-08,117.8538,117.9715,False,116.5782,117.8538,reg,1520594 +KMB,2017-12-11,116.2642,116.7646,False,115.2536,116.7058,reg,2048851 +KMB,2017-12-12,114.2135,116.0582,False,114.1350,114.2135,reg,2040495 +KMB,2017-12-13,115.1849,116.0287,False,113.9584,114.2527,reg,2334791 +KMB,2017-12-14,115.0475,115.8914,False,114.5078,115.2045,reg,2162577 +KMB,2017-12-15,116.2838,117.0099,False,115.5185,115.5185,reg,4035957 +KMB,2017-12-18,117.4024,118.0304,False,116.2937,116.4605,reg,2563780 +KMB,2017-12-19,118.3052,119.6789,False,117.5349,117.8930,reg,2413783 +KMB,2017-12-20,118.1874,118.5799,False,117.0983,118.2365,reg,1908811 +KMB,2017-12-21,118.0206,118.9233,False,117.8734,118.2168,reg,1894182 +KMB,2017-12-22,118.3935,118.8743,False,117.9372,118.4327,reg,980642 +KMB,2017-12-26,119.0313,119.3158,False,117.6870,118.1874,reg,621823 +KMB,2017-12-27,119.5905,119.9928,False,119.0509,119.3060,reg,1139070 +KMB,2017-12-28,117.9715,119.9340,False,117.4319,119.6396,reg,1569684 +KMB,2017-12-29,118.3935,119.2079,False,117.8930,118.3346,reg,1326918 +KMB,2018-01-02,116.8333,118.7173,False,116.7058,118.5406,reg,2058731 +KMB,2018-01-03,114.8807,117.3730,False,114.4882,117.2454,reg,2496007 +KMB,2018-01-04,116.2054,117.2945,False,114.9896,115.4596,reg,2007217 +KMB,2018-01-05,115.9502,116.6567,False,115.4989,116.2838,reg,1421434 +KMB,2018-01-08,117.1866,117.3043,False,115.7540,115.7932,reg,2139873 +KMB,2018-01-09,114.6060,117.2062,False,114.5569,117.2062,reg,2322725 +KMB,2018-01-10,112.8005,114.3999,False,110.7939,114.2724,reg,2699988 +KMB,2018-01-11,110.5830,113.0753,False,110.2101,112.8398,reg,3252074 +KMB,2018-01-12,110.8577,111.5544,False,109.8961,110.7596,reg,3392962 +KMB,2018-01-16,112.1137,112.4865,False,111.0834,111.5250,reg,3243764 +KMB,2018-01-17,114.4686,114.9298,False,112.3394,112.4669,reg,2679909 +KMB,2018-01-18,113.1734,114.5765,False,112.7220,114.1742,reg,2567726 +KMB,2018-01-19,113.3206,114.0849,False,112.8005,113.5659,reg,2590417 +KMB,2018-01-22,114.7139,114.8709,False,112.9129,113.0360,reg,2452092 +KMB,2018-01-23,115.6264,115.9895,False,113.0164,114.0271,reg,3630544 +KMB,2018-01-24,117.4613,117.7949,False,114.6648,115.7147,reg,5303490 +KMB,2018-01-25,121.1212,121.1801,False,117.4221,117.8930,reg,3703728 +KMB,2018-01-26,119.9340,120.2970,False,118.0893,120.2970,reg,3264992 +KMB,2018-01-29,117.4613,120.4344,False,117.4122,119.5709,reg,3037359 +KMB,2018-01-30,116.2740,117.7360,False,116.0491,117.2553,reg,2400966 +KMB,2018-01-31,114.8022,117.0394,False,114.1252,116.9903,reg,3682974 +KMB,2018-02-01,115.6853,115.8717,False,114.2135,114.6550,reg,2205098 +KMB,2018-02-02,114.0271,115.2943,False,113.6444,115.0966,reg,2614075 +KMB,2018-02-05,109.7784,114.8218,False,109.5233,113.8504,reg,3468427 +KMB,2018-02-06,111.9959,112.5847,False,108.2084,108.4341,reg,4998609 +KMB,2018-02-07,110.2494,112.8594,False,110.1414,111.9763,reg,2418910 +KMB,2018-02-08,109.5920,111.2502,False,109.0523,110.2494,reg,2808954 +KMB,2018-02-09,109.3467,110.2396,False,107.4529,110.2396,reg,3402801 +KMB,2018-02-12,111.5348,112.7318,False,109.8961,110.1513,reg,2695238 +KMB,2018-02-13,110.5437,111.7604,False,110.3475,111.0540,reg,1909696 +KMB,2018-02-14,110.6124,111.4170,False,109.8765,110.1218,reg,1678621 +KMB,2018-02-15,113.6444,113.7523,False,110.4064,110.9951,reg,2087582 +KMB,2018-02-16,113.9191,115.0377,False,113.4383,113.6738,reg,2013673 +KMB,2018-02-20,112.3001,113.3402,False,111.3189,113.3402,reg,1845639 +KMB,2018-02-21,109.8373,112.7318,False,109.7784,112.2805,reg,2168386 +KMB,2018-02-22,110.6909,111.8095,False,110.0139,110.2788,reg,1217088 +KMB,2018-02-23,111.5151,111.5151,False,110.4260,111.1030,reg,1290459 +KMB,2018-02-26,112.3099,112.4767,False,111.0834,111.7604,reg,1248967 +KMB,2018-02-27,110.2298,112.3786,False,110.2298,112.0941,reg,1960314 +KMB,2018-02-28,108.8364,111.3483,False,108.7874,111.1128,reg,2309586 +KMB,2018-03-01,109.4055,110.5339,False,108.5126,108.9149,reg,1830892 +KMB,2018-03-02,110.4358,110.6124,False,109.1210,109.1210,reg,1871648 +KMB,2018-03-05,111.0540,111.5053,False,109.9158,110.0531,reg,1842062 +KMB,2018-03-06,110.9264,111.3580,False,108.9444,111.0049,reg,2015209 +KMB,2018-03-07,109.6606,110.5928,False,109.2436,110.2494,reg,1263704 +KMB,2018-03-08,110.9378,110.9477,False,109.6606,109.8884,reg,1704026 +KMB,2018-03-09,110.8289,112.0368,False,110.2151,111.3042,reg,1692260 +KMB,2018-03-12,111.9378,112.5814,False,110.5418,110.6903,reg,3152990 +KMB,2018-03-13,111.8388,112.9378,False,111.5814,112.2744,reg,1572005 +KMB,2018-03-14,109.9775,112.5616,False,109.6458,112.0962,reg,2500468 +KMB,2018-03-15,109.8389,110.6705,False,109.3636,110.0963,reg,1704812 +KMB,2018-03-16,110.9081,111.1755,False,109.7993,110.2745,reg,3850118 +KMB,2018-03-19,109.9874,111.6332,False,109.5814,110.9675,reg,1433951 +KMB,2018-03-20,109.0270,110.8091,False,108.7300,110.2844,reg,1505878 +KMB,2018-03-21,107.3241,108.8784,False,106.5357,108.7201,reg,3038820 +KMB,2018-03-22,106.4132,108.2150,False,106.3538,107.0667,reg,2225416 +KMB,2018-03-23,103.7004,106.8736,False,103.5420,106.7597,reg,2961422 +KMB,2018-03-26,104.5123,105.4726,False,104.1459,104.8291,reg,2219563 +KMB,2018-03-27,106.4330,107.7201,False,104.3241,104.4628,reg,2527363 +KMB,2018-03-28,108.3735,108.8785,False,106.6508,106.8290,reg,2641849 +KMB,2018-03-29,109.0369,111.3855,False,108.7300,109.2448,reg,3391225 +KMB,2018-04-02,106.0271,109.0270,False,105.4924,108.6607,reg,1998584 +KMB,2018-04-03,106.8092,107.1459,False,105.4429,106.2053,reg,2441617 +KMB,2018-04-04,108.2052,108.8339,False,105.9182,106.3934,reg,2358568 +KMB,2018-04-05,108.3240,108.8290,False,107.0072,108.2646,reg,2476665 +KMB,2018-04-06,107.5221,110.0270,False,106.4924,108.0468,reg,1832575 +KMB,2018-04-09,107.2845,108.5716,False,106.5617,107.7003,reg,1987847 +KMB,2018-04-10,107.3934,108.4429,False,107.0964,107.6805,reg,1389253 +KMB,2018-04-11,106.7201,107.6607,False,106.3241,106.9379,reg,1598569 +KMB,2018-04-12,105.1063,107.2350,False,105.0865,106.7696,reg,1512535 +KMB,2018-04-13,104.7895,105.6112,False,104.5717,105.3142,reg,1989196 +KMB,2018-04-16,105.7499,106.5023,False,105.0568,105.2845,reg,2247989 +KMB,2018-04-17,105.5419,106.1261,False,104.4529,106.0073,reg,2410783 +KMB,2018-04-18,105.4726,106.5122,False,105.4231,105.9083,reg,2768603 +KMB,2018-04-19,102.3143,103.9578,False,101.1475,103.7301,reg,4086167 +KMB,2018-04-20,99.0371,101.9579,False,97.9382,101.7400,reg,5161764 +KMB,2018-04-23,97.5421,100.6510,False,96.5620,99.2748,reg,7658121 +KMB,2018-04-24,99.4035,100.4926,False,96.1362,96.7105,reg,6222259 +KMB,2018-04-25,101.2846,102.1856,False,99.0668,99.0668,reg,4023293 +KMB,2018-04-26,101.6707,102.4133,False,101.0569,101.3242,reg,2649765 +KMB,2018-04-27,103.4727,103.8390,False,101.3341,101.3836,reg,2214630 +KMB,2018-04-30,102.5123,103.9578,False,102.0173,103.6806,reg,2979337 +KMB,2018-05-01,102.1856,102.5914,False,100.9975,101.9480,reg,2001963 +KMB,2018-05-02,100.0668,102.0371,False,99.7599,101.7599,reg,2563876 +KMB,2018-05-03,101.3341,102.2549,False,100.0173,100.2351,reg,1959787 +KMB,2018-05-04,102.7004,103.1559,False,101.2252,101.4430,reg,1521053 +KMB,2018-05-07,102.1361,103.2054,False,101.4727,103.0370,reg,1437755 +KMB,2018-05-08,100.8391,102.5717,False,100.7005,102.1559,reg,1832026 +KMB,2018-05-09,102.0371,102.4034,False,100.6114,101.5222,reg,1511020 +KMB,2018-05-10,102.7994,103.2648,False,102.1460,102.1460,reg,1232557 +KMB,2018-05-11,103.8588,104.2251,False,102.7103,103.1262,reg,2677326 +KMB,2018-05-14,103.7598,104.0568,False,103.1065,103.9380,reg,1455747 +KMB,2018-05-15,102.9677,103.5024,False,101.6014,103.0271,reg,2170241 +KMB,2018-05-16,103.8489,104.0073,False,102.8489,103.0568,reg,1675756 +KMB,2018-05-17,103.8291,104.5163,False,103.1856,103.9578,reg,1784740 +KMB,2018-05-18,102.6410,103.8390,False,102.0668,103.8390,reg,2499526 +KMB,2018-05-21,103.6806,103.7301,False,102.4579,103.0965,reg,2081782 +KMB,2018-05-22,103.7400,104.8687,False,103.0767,103.7301,reg,1749401 +KMB,2018-05-23,103.5123,103.9083,False,103.0767,103.6707,reg,1856417 +KMB,2018-05-24,103.3242,103.8093,False,102.6311,103.5420,reg,1562584 +KMB,2018-05-25,104.4133,104.8786,False,103.0271,103.2648,reg,1758307 +KMB,2018-05-29,103.7895,105.1261,False,103.4281,103.9182,reg,2011747 +KMB,2018-05-30,104.3736,104.8687,False,102.6014,103.9578,reg,2165431 +KMB,2018-05-31,99.8490,103.9875,False,99.3243,103.9875,reg,6930203 +KMB,2018-06-01,99.8688,100.9430,False,99.4431,100.5124,reg,1853328 +KMB,2018-06-04,100.3440,100.7203,False,99.9975,100.0569,reg,1423760 +KMB,2018-06-05,99.8094,100.7896,False,99.4332,100.7896,reg,1425544 +KMB,2018-06-06,99.7500,100.1262,False,98.7302,99.9678,reg,2044834 +KMB,2018-06-07,101.8200,102.6300,False,99.6300,99.8300,reg,3113802 diff --git a/company_library/KMDA.csv b/company_library/KMDA.csv index 2fe56af5..4cd41de8 100644 --- a/company_library/KMDA.csv +++ b/company_library/KMDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMDA,2017-06-06,8.2000,8.3500,False,8.0950,8.1000,reg,151102 -KMDA,2017-06-07,7.6500,7.9500,False,7.5000,7.8000,reg,283289 -KMDA,2017-06-08,7.3000,7.5500,False,7.3000,7.5000,reg,105929 KMDA,2017-06-09,7.4000,7.7000,False,7.2500,7.2500,reg,36792 KMDA,2017-06-12,7.5000,7.6500,False,7.2500,7.3500,reg,104794 KMDA,2017-06-13,7.7000,7.8450,False,7.4000,7.5000,reg,61191 @@ -249,3 +246,6 @@ KMDA,2018-05-31,5.0500,5.0500,False,4.8500,4.8500,reg,44872 KMDA,2018-06-01,5.1000,5.1000,False,5.0500,5.1000,reg,4191 KMDA,2018-06-04,5.1500,5.1500,False,5.0500,5.1000,reg,5185 KMDA,2018-06-05,5.1000,5.1500,False,5.0500,5.1000,reg,6312 +KMDA,2018-06-06,5.0500,5.1000,False,5.0250,5.1000,reg,8250 +KMDA,2018-06-07,5.1500,5.1500,False,5.0500,5.0500,reg,2771 +KMDA,2018-06-08,5.1000,5.1302,False,5.0000,5.1000,reg,2745 diff --git a/company_library/KMI.csv b/company_library/KMI.csv index 6762be65..a7970059 100644 --- a/company_library/KMI.csv +++ b/company_library/KMI.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMI,2017-06-06,18.2037,18.3393,False,18.0294,18.3005,reg,10396910 -KMI,2017-06-07,18.0875,18.3199,False,17.9810,18.1553,reg,13538216 KMI,2017-06-08,18.1650,18.3005,False,18.0100,18.0100,reg,12625500 KMI,2017-06-09,18.4748,18.5426,False,18.1553,18.1553,reg,11446788 KMI,2017-06-12,18.5232,18.7750,False,18.4555,18.5813,reg,13912442 @@ -249,3 +247,5 @@ KMI,2018-05-31,16.6800,16.7400,False,16.4500,16.5200,reg,24678241 KMI,2018-06-01,16.9000,16.9800,False,16.6600,16.7300,reg,16805176 KMI,2018-06-04,16.9400,17.0700,False,16.8000,16.9400,reg,18695750 KMI,2018-06-05,16.8400,17.1100,False,16.8300,16.8600,reg,23440133 +KMI,2018-06-06,16.7200,16.9600,False,16.6700,16.8900,reg,17558093 +KMI,2018-06-07,17.0600,17.1000,False,16.7500,16.7700,reg,11120182 diff --git a/company_library/KMM.csv b/company_library/KMM.csv new file mode 100644 index 00000000..c322202b --- /dev/null +++ b/company_library/KMM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KMM,2017-06-08,8.4230,8.4803,False,8.4230,8.4707,reg,24585 +KMM,2017-06-09,8.4421,8.4898,False,8.4230,8.4611,reg,18566 +KMM,2017-06-12,8.4516,8.4659,False,8.4352,8.4612,reg,5602 +KMM,2017-06-13,8.4803,8.4803,False,8.4421,8.4422,reg,44090 +KMM,2017-06-14,8.5089,8.5184,False,8.4517,8.4803,reg,35125 +KMM,2017-06-15,8.5232,8.5711,False,8.4658,8.5041,reg,52060 +KMM,2017-06-16,8.5041,8.5328,False,8.4840,8.5137,reg,138551 +KMM,2017-06-19,8.5232,8.5770,False,8.5232,8.5328,reg,34053 +KMM,2017-06-20,8.4849,8.5265,False,8.4753,8.5265,reg,16977 +KMM,2017-06-21,8.4179,8.5998,False,8.4179,8.5137,reg,39704 +KMM,2017-06-22,8.4562,8.4849,False,8.4083,8.4466,reg,45430 +KMM,2017-06-23,8.4519,8.4658,False,8.4275,8.4466,reg,37525 +KMM,2017-06-26,8.4466,8.4658,False,8.4275,8.4657,reg,37877 +KMM,2017-06-27,8.4179,8.4562,False,8.4083,8.4562,reg,51909 +KMM,2017-06-28,8.4466,8.4658,False,8.4275,8.4466,reg,272575 +KMM,2017-06-29,8.4179,8.4495,False,8.4179,8.4370,reg,52692 +KMM,2017-06-30,8.4275,8.4562,False,8.4081,8.4083,reg,19513 +KMM,2017-07-05,8.4466,8.4658,False,8.4370,8.4658,reg,24378 +KMM,2017-07-06,8.4083,8.4370,False,8.4083,8.4083,reg,35174 +KMM,2017-07-07,8.4466,8.4565,False,8.3987,8.3987,reg,49686 +KMM,2017-07-10,8.4370,8.4562,False,8.4275,8.4370,reg,21636 +KMM,2017-07-11,8.4466,8.4716,False,8.4302,8.4370,reg,79894 +KMM,2017-07-12,8.4753,8.5041,False,8.4466,8.4466,reg,62440 +KMM,2017-07-13,8.4609,8.5090,False,8.4609,8.4994,reg,107373 +KMM,2017-07-14,8.4898,8.5090,False,8.4802,8.4802,reg,33030 +KMM,2017-07-17,8.4994,8.5011,False,8.4802,8.4994,reg,45912 +KMM,2017-07-18,8.4705,8.4994,False,8.4705,8.4802,reg,34434 +KMM,2017-07-19,8.5090,8.5186,False,8.4898,8.4898,reg,53776 +KMM,2017-07-20,8.5090,8.5090,False,8.4898,8.4994,reg,18072 +KMM,2017-07-21,8.5090,8.5090,False,8.4898,8.4994,reg,15038 +KMM,2017-07-24,8.5192,8.5282,False,8.4994,8.5282,reg,7442 +KMM,2017-07-25,8.5090,8.5137,False,8.4898,8.5090,reg,35327 +KMM,2017-07-26,8.5475,8.5475,False,8.4994,8.5090,reg,30243 +KMM,2017-07-27,8.5378,8.5475,False,8.5111,8.5378,reg,23504 +KMM,2017-07-28,8.5282,8.5378,False,8.5090,8.5378,reg,12276 +KMM,2017-07-31,8.5186,8.5475,False,8.4994,8.5282,reg,37894 +KMM,2017-08-01,8.5282,8.5571,False,8.5090,8.5090,reg,120983 +KMM,2017-08-02,8.5667,8.5667,False,8.5090,8.5282,reg,115098 +KMM,2017-08-03,8.5378,8.5571,False,8.5090,8.5571,reg,65402 +KMM,2017-08-04,8.5378,8.5667,False,8.5378,8.5398,reg,66109 +KMM,2017-08-07,8.5378,8.5667,False,8.5090,8.5475,reg,97710 +KMM,2017-08-08,8.5282,8.5475,False,8.5186,8.5475,reg,24776 +KMM,2017-08-09,8.5378,8.5378,False,8.5186,8.5186,reg,22044 +KMM,2017-08-10,8.4513,8.5186,False,8.4225,8.5186,reg,89454 +KMM,2017-08-11,8.4705,8.5186,False,8.2590,8.2590,reg,27117 +KMM,2017-08-14,8.5090,8.5282,False,8.4994,8.4994,reg,28080 +KMM,2017-08-15,8.4898,8.5090,False,8.4802,8.4994,reg,45643 +KMM,2017-08-16,8.5139,8.5332,False,8.4946,8.5043,reg,26520 +KMM,2017-08-17,8.4849,8.5089,False,8.4656,8.5043,reg,35816 +KMM,2017-08-18,8.4946,8.5236,False,8.4849,8.4946,reg,20634 +KMM,2017-08-21,8.4946,8.5139,False,8.4463,8.5043,reg,43514 +KMM,2017-08-22,8.5043,8.5236,False,8.4753,8.4849,reg,77587 +KMM,2017-08-23,8.5139,8.5236,False,8.4753,8.4753,reg,29463 +KMM,2017-08-24,8.5332,8.5429,False,8.5139,8.5236,reg,66744 +KMM,2017-08-25,8.5525,8.5525,False,8.5236,8.5236,reg,95977 +KMM,2017-08-28,8.5429,8.5622,False,8.5332,8.5622,reg,33556 +KMM,2017-08-29,8.5429,8.5815,False,8.5332,8.5332,reg,50620 +KMM,2017-08-30,8.5622,8.5622,False,8.5332,8.5332,reg,28236 +KMM,2017-08-31,8.5622,8.5718,False,8.5622,8.5718,reg,7066 +KMM,2017-09-01,8.6104,8.6104,False,8.5622,8.5815,reg,37827 +KMM,2017-09-05,8.5815,8.5911,False,8.5332,8.5911,reg,32256 +KMM,2017-09-06,8.5863,8.6008,False,8.5815,8.5834,reg,26840 +KMM,2017-09-07,8.5718,8.6104,False,8.5718,8.5815,reg,27380 +KMM,2017-09-08,8.5815,8.5911,False,8.5718,8.5911,reg,38651 +KMM,2017-09-11,8.6008,8.6201,False,8.5525,8.5525,reg,59411 +KMM,2017-09-12,8.5911,8.6155,False,8.5911,8.5911,reg,31262 +KMM,2017-09-13,8.5911,8.6008,False,8.5815,8.5815,reg,14353 +KMM,2017-09-14,8.6008,8.6008,False,8.5815,8.5911,reg,21754 +KMM,2017-09-15,8.6153,8.6153,False,8.5862,8.6056,reg,30199 +KMM,2017-09-18,8.6250,8.6414,False,8.5862,8.6250,reg,111591 +KMM,2017-09-19,8.6250,8.6832,False,8.6153,8.6250,reg,110274 +KMM,2017-09-20,8.6347,8.6638,False,8.6153,8.6250,reg,134859 +KMM,2017-09-21,8.6202,8.6541,False,8.6111,8.6250,reg,27127 +KMM,2017-09-22,8.6347,8.6735,False,8.6153,8.6153,reg,151924 +KMM,2017-09-25,8.6347,8.6347,False,8.6153,8.6347,reg,43110 +KMM,2017-09-26,8.6347,8.6638,False,8.6347,8.6444,reg,88801 +KMM,2017-09-27,8.6444,8.7122,False,8.6444,8.6444,reg,55021 +KMM,2017-09-28,8.6541,8.6638,False,8.6541,8.6541,reg,22864 +KMM,2017-09-29,8.6832,8.6928,False,8.6444,8.6638,reg,51828 +KMM,2017-10-02,8.6541,8.6928,False,8.6347,8.6928,reg,58858 +KMM,2017-10-03,8.6444,8.6735,False,8.6347,8.6638,reg,49418 +KMM,2017-10-04,8.6638,8.6638,False,8.6250,8.6250,reg,86636 +KMM,2017-10-05,8.6541,8.6928,False,8.6347,8.6444,reg,139715 +KMM,2017-10-06,8.6444,8.6638,False,8.6444,8.6444,reg,4080 +KMM,2017-10-09,8.6541,8.6735,False,8.6408,8.6444,reg,16329 +KMM,2017-10-10,8.6638,8.6760,False,8.6444,8.6638,reg,55836 +KMM,2017-10-11,8.6744,8.7122,False,8.6444,8.6542,reg,41410 +KMM,2017-10-12,8.6673,8.6832,False,8.6444,8.6832,reg,96588 +KMM,2017-10-13,8.6686,8.6791,False,8.6589,8.6589,reg,9079 +KMM,2017-10-16,8.6686,8.6881,False,8.6394,8.6686,reg,38177 +KMM,2017-10-17,8.6978,8.7142,False,8.6492,8.6784,reg,16034 +KMM,2017-10-18,8.6784,8.6978,False,8.6589,8.6978,reg,33845 +KMM,2017-10-19,8.6978,8.7075,False,8.6686,8.6784,reg,39356 +KMM,2017-10-20,8.7465,8.7465,False,8.6711,8.7075,reg,30499 +KMM,2017-10-23,8.6881,8.7270,False,8.6881,8.7270,reg,14526 +KMM,2017-10-24,8.7270,8.7465,False,8.6881,8.6978,reg,32034 +KMM,2017-10-25,8.6757,8.7075,False,8.6492,8.7075,reg,53691 +KMM,2017-10-26,8.7173,8.7270,False,8.6893,8.6931,reg,11232 +KMM,2017-10-27,8.7465,8.7465,False,8.6825,8.7367,reg,29861 +KMM,2017-10-30,8.7075,8.7464,False,8.7000,8.7367,reg,24668 +KMM,2017-10-31,8.7173,8.7465,False,8.6978,8.7367,reg,23086 +KMM,2017-11-01,8.6978,8.7367,False,8.6978,8.7173,reg,25086 +KMM,2017-11-02,8.7117,8.7173,False,8.7075,8.7124,reg,6093 +KMM,2017-11-03,8.6978,8.7343,False,8.6978,8.7173,reg,16132 +KMM,2017-11-06,8.7173,8.7465,False,8.6978,8.6978,reg,36328 +KMM,2017-11-07,8.7124,8.7465,False,8.6978,8.7270,reg,17701 +KMM,2017-11-08,8.6784,8.7317,False,8.6686,8.7075,reg,15704 +KMM,2017-11-09,8.6005,8.6589,False,8.5908,8.6589,reg,18552 +KMM,2017-11-10,8.6297,8.6521,False,8.6102,8.6102,reg,30758 +KMM,2017-11-13,8.5908,8.6297,False,8.5908,8.6271,reg,16861 +KMM,2017-11-14,8.5908,8.6492,False,8.5616,8.5908,reg,93536 +KMM,2017-11-15,8.5874,8.6200,False,8.5421,8.5908,reg,34140 +KMM,2017-11-16,8.6395,8.7075,False,8.6092,8.6102,reg,46502 +KMM,2017-11-17,8.6346,8.6346,False,8.6052,8.6150,reg,33247 +KMM,2017-11-20,8.6443,8.6931,False,8.6248,8.6443,reg,45079 +KMM,2017-11-21,8.7225,8.7322,False,8.6541,8.6541,reg,41502 +KMM,2017-11-22,8.7029,8.7215,False,8.6932,8.7127,reg,22815 +KMM,2017-11-27,8.7029,8.7518,False,8.7029,8.7127,reg,7517 +KMM,2017-11-28,8.7518,8.7615,False,8.7029,8.7322,reg,21631 +KMM,2017-11-29,8.7127,8.7420,False,8.6443,8.7322,reg,49040 +KMM,2017-11-30,8.7518,8.7811,False,8.7420,8.7420,reg,108690 +KMM,2017-12-01,8.6844,8.7713,False,8.6844,8.7713,reg,39459 +KMM,2017-12-04,8.6932,8.7322,False,8.6932,8.7225,reg,28565 +KMM,2017-12-05,8.7420,8.7713,False,8.7029,8.7029,reg,21326 +KMM,2017-12-06,8.6932,8.7660,False,8.6932,8.7420,reg,22443 +KMM,2017-12-07,8.6639,8.7518,False,8.6541,8.7029,reg,32656 +KMM,2017-12-08,8.6981,8.7713,False,8.6541,8.6736,reg,43765 +KMM,2017-12-11,8.7420,8.7420,False,8.7120,8.7127,reg,13679 +KMM,2017-12-12,8.7225,8.7615,False,8.6932,8.7615,reg,18541 +KMM,2017-12-13,8.7615,8.7786,False,8.7322,8.7322,reg,17016 +KMM,2017-12-14,8.6932,8.7420,False,8.6736,8.6736,reg,79356 +KMM,2017-12-15,8.7373,8.7569,False,8.7079,8.7079,reg,8919 +KMM,2017-12-18,8.7177,8.7558,False,8.6834,8.7558,reg,34338 +KMM,2017-12-19,8.6883,8.7177,False,8.6687,8.6883,reg,32191 +KMM,2017-12-20,8.6961,8.7079,False,8.6686,8.6981,reg,37923 +KMM,2017-12-21,8.6686,8.6981,False,8.6490,8.6784,reg,18017 +KMM,2017-12-22,8.6490,8.6784,False,8.6392,8.6686,reg,27308 +KMM,2017-12-26,8.6784,8.6890,False,8.6294,8.6294,reg,46739 +KMM,2017-12-27,8.6981,8.7177,False,8.6702,8.6883,reg,18444 +KMM,2017-12-28,8.6588,8.6916,False,8.6392,8.6784,reg,57419 +KMM,2017-12-29,8.6784,8.7177,False,8.6686,8.6686,reg,30533 +KMM,2018-01-02,8.6883,8.7177,False,8.6490,8.6686,reg,26742 +KMM,2018-01-03,8.7177,8.7304,False,8.6883,8.7079,reg,7989 +KMM,2018-01-04,8.7765,8.7805,False,8.7079,8.7079,reg,33448 +KMM,2018-01-05,8.7961,8.8059,False,8.7373,8.7863,reg,41338 +KMM,2018-01-08,8.7667,8.7961,False,8.7471,8.7863,reg,72482 +KMM,2018-01-09,8.7667,8.7863,False,8.7667,8.7667,reg,32998 +KMM,2018-01-10,8.7407,8.7569,False,8.7177,8.7275,reg,62923 +KMM,2018-01-11,8.7667,8.7667,False,8.7373,8.7373,reg,12062 +KMM,2018-01-12,8.7667,8.7667,False,8.7471,8.7569,reg,21001 +KMM,2018-01-16,8.7569,8.7765,False,8.7422,8.7569,reg,21066 +KMM,2018-01-17,8.7667,8.7765,False,8.7485,8.7667,reg,24944 +KMM,2018-01-18,8.7618,8.7913,False,8.7437,8.7913,reg,30458 +KMM,2018-01-19,8.7519,8.7913,False,8.7519,8.7618,reg,60079 +KMM,2018-01-22,8.7464,8.7913,False,8.7322,8.7618,reg,62247 +KMM,2018-01-23,8.7716,8.7815,False,8.7421,8.7421,reg,36523 +KMM,2018-01-24,8.7421,8.7748,False,8.7421,8.7618,reg,7612 +KMM,2018-01-25,8.7618,8.7815,False,8.7421,8.7421,reg,40160 +KMM,2018-01-26,8.7618,8.7726,False,8.7618,8.7716,reg,26194 +KMM,2018-01-29,8.7519,8.7716,False,8.7519,8.7618,reg,33607 +KMM,2018-01-30,8.7421,8.7618,False,8.7329,8.7519,reg,30175 +KMM,2018-01-31,8.7421,8.7913,False,8.7224,8.7716,reg,19827 +KMM,2018-02-01,8.7421,8.7716,False,8.7421,8.7519,reg,54159 +KMM,2018-02-02,8.6830,8.7322,False,8.6830,8.7322,reg,50151 +KMM,2018-02-05,8.6240,8.7027,False,8.4763,8.7027,reg,104725 +KMM,2018-02-06,8.6535,8.6731,False,8.6240,8.6436,reg,18128 +KMM,2018-02-07,8.6141,8.6940,False,8.6141,8.6240,reg,34569 +KMM,2018-02-08,8.6633,8.6633,False,8.6141,8.6141,reg,51990 +KMM,2018-02-09,8.6043,8.6732,False,8.5846,8.6732,reg,41092 +KMM,2018-02-12,8.6043,8.6430,False,8.6043,8.6043,reg,39999 +KMM,2018-02-13,8.6140,8.6141,False,8.5944,8.6043,reg,17619 +KMM,2018-02-14,8.6141,8.6436,False,8.6043,8.6141,reg,16069 +KMM,2018-02-15,8.6240,8.6436,False,8.5944,8.6240,reg,68503 +KMM,2018-02-16,8.6388,8.6487,False,8.6190,8.6190,reg,34115 +KMM,2018-02-20,8.6289,8.6388,False,8.6091,8.6091,reg,45184 +KMM,2018-02-21,8.6585,8.6754,False,8.6289,8.6388,reg,20698 +KMM,2018-02-22,8.6690,8.6773,False,8.6585,8.6585,reg,26009 +KMM,2018-02-23,8.6684,8.6842,False,8.6585,8.6585,reg,41417 +KMM,2018-02-26,8.6585,8.6783,False,8.5894,8.5894,reg,43438 +KMM,2018-02-27,8.6783,8.6783,False,8.6597,8.6671,reg,29716 +KMM,2018-02-28,8.6882,8.6882,False,8.6585,8.6783,reg,20977 +KMM,2018-03-01,8.7080,8.7080,False,8.6783,8.6783,reg,21628 +KMM,2018-03-02,8.6981,8.7228,False,8.6882,8.6882,reg,21469 +KMM,2018-03-05,8.6684,8.7080,False,8.6684,8.6783,reg,40881 +KMM,2018-03-06,8.6757,8.7030,False,8.6723,8.6981,reg,27061 +KMM,2018-03-07,8.6981,8.7094,False,8.6763,8.6783,reg,22649 +KMM,2018-03-08,8.6784,8.7080,False,8.6784,8.6981,reg,32011 +KMM,2018-03-09,8.7080,8.7294,False,8.6882,8.6882,reg,79273 +KMM,2018-03-12,8.7178,8.7179,False,8.6783,8.6882,reg,23051 +KMM,2018-03-13,8.6981,8.7179,False,8.6882,8.6981,reg,14399 +KMM,2018-03-14,8.6882,8.6981,False,8.6882,8.6981,reg,62408 +KMM,2018-03-15,8.6684,8.6981,False,8.6487,8.6882,reg,44816 +KMM,2018-03-16,8.6932,8.7250,False,8.6833,8.6833,reg,29505 +KMM,2018-03-19,8.6535,8.6833,False,8.6535,8.6833,reg,43960 +KMM,2018-03-20,8.7032,8.7528,False,8.6635,8.6635,reg,63181 +KMM,2018-03-21,8.6734,8.7032,False,8.6635,8.7032,reg,57711 +KMM,2018-03-22,8.6734,8.7032,False,8.6535,8.6635,reg,94291 +KMM,2018-03-23,8.6932,8.7131,False,8.6833,8.6833,reg,59320 +KMM,2018-03-26,8.7131,8.7131,False,8.6833,8.7032,reg,50347 +KMM,2018-03-27,8.7131,8.7230,False,8.6922,8.6932,reg,31593 +KMM,2018-03-28,8.7131,8.7329,False,8.6932,8.7329,reg,52895 +KMM,2018-03-29,8.7131,8.7329,False,8.7032,8.7329,reg,97480 +KMM,2018-04-02,8.7230,8.7329,False,8.7032,8.7329,reg,66644 +KMM,2018-04-03,8.7032,8.7230,False,8.6932,8.7131,reg,20438 +KMM,2018-04-04,8.7329,8.7329,False,8.7032,8.7032,reg,29633 +KMM,2018-04-05,8.7268,8.7329,False,8.7131,8.7131,reg,9181 +KMM,2018-04-06,8.7230,8.7347,False,8.7230,8.7230,reg,20358 +KMM,2018-04-09,8.7528,8.7627,False,8.7230,8.7230,reg,25139 +KMM,2018-04-10,8.7825,8.7826,False,8.7429,8.7429,reg,11035 +KMM,2018-04-11,8.7726,8.7826,False,8.7627,8.7627,reg,27235 +KMM,2018-04-12,8.7925,8.8024,False,8.7726,8.7726,reg,27005 +KMM,2018-04-13,8.7875,8.8323,False,8.7875,8.8323,reg,12195 +KMM,2018-04-16,8.8074,8.8124,False,8.7576,8.8074,reg,50844 +KMM,2018-04-17,8.8174,8.8373,False,8.7875,8.7875,reg,25383 +KMM,2018-04-18,8.8174,8.8473,False,8.7975,8.8274,reg,39380 +KMM,2018-04-19,8.7676,8.7875,False,8.7676,8.7875,reg,25299 +KMM,2018-04-20,8.7676,8.7875,False,8.7476,8.7775,reg,31388 +KMM,2018-04-23,8.7775,8.7909,False,8.7676,8.7676,reg,33178 +KMM,2018-04-24,8.7476,8.7975,False,8.7476,8.7965,reg,29365 +KMM,2018-04-25,8.7576,8.7676,False,8.7476,8.7676,reg,7357 +KMM,2018-04-26,8.7775,8.7875,False,8.7576,8.7576,reg,10573 +KMM,2018-04-27,8.7377,8.7875,False,8.7227,8.7775,reg,27951 +KMM,2018-04-30,8.8074,8.8074,False,8.7377,8.7377,reg,29757 +KMM,2018-05-01,8.7797,8.7875,False,8.7676,8.7775,reg,13220 +KMM,2018-05-02,8.7875,8.8074,False,8.7676,8.7875,reg,38759 +KMM,2018-05-03,8.7775,8.7952,False,8.7676,8.7775,reg,27063 +KMM,2018-05-04,8.7676,8.7875,False,8.7676,8.7775,reg,18665 +KMM,2018-05-07,8.7576,8.7875,False,8.7476,8.7676,reg,34116 +KMM,2018-05-08,8.8174,8.8174,False,8.7676,8.7676,reg,18700 +KMM,2018-05-09,8.7686,8.7875,False,8.7476,8.7676,reg,18051 +KMM,2018-05-10,8.8174,8.8174,False,8.7576,8.7683,reg,55778 +KMM,2018-05-11,8.7775,8.7975,False,8.7775,8.7875,reg,16381 +KMM,2018-05-14,8.7874,8.7882,False,8.7676,8.7775,reg,102290 +KMM,2018-05-15,8.7875,8.7875,False,8.7702,8.7775,reg,27924 +KMM,2018-05-16,8.7975,8.8074,False,8.7875,8.7875,reg,19996 +KMM,2018-05-17,8.7875,8.7875,False,8.7775,8.7875,reg,12361 +KMM,2018-05-18,8.7500,8.7900,False,8.7500,8.7800,reg,80844 +KMM,2018-05-21,8.7700,8.7900,False,8.7600,8.7900,reg,18913 +KMM,2018-05-22,8.8050,8.8200,False,8.7700,8.7700,reg,53145 +KMM,2018-05-23,8.7900,8.8000,False,8.7601,8.8000,reg,21944 +KMM,2018-05-24,8.7900,8.7900,False,8.7800,8.7800,reg,33634 +KMM,2018-05-25,8.7900,8.8100,False,8.7710,8.7800,reg,50508 +KMM,2018-05-29,8.7900,8.7976,False,8.7700,8.7700,reg,14180 +KMM,2018-05-30,8.8200,8.8299,False,8.7800,8.8100,reg,41403 +KMM,2018-05-31,8.8100,8.8100,False,8.7800,8.7900,reg,27628 +KMM,2018-06-01,8.8100,8.8200,False,8.7900,8.8096,reg,11501 +KMM,2018-06-04,8.8000,8.8100,False,8.7700,8.7800,reg,64515 +KMM,2018-06-05,8.7800,8.8100,False,8.7800,8.7900,reg,43907 +KMM,2018-06-06,8.8200,8.8200,False,8.7800,8.7900,reg,41709 +KMM,2018-06-07,8.8100,8.8200,False,8.8100,8.8100,reg,18369 diff --git a/company_library/KMPH.csv b/company_library/KMPH.csv index 29a34062..cc3189d9 100644 --- a/company_library/KMPH.csv +++ b/company_library/KMPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMPH,2017-06-06,4.3000,4.5000,False,4.3000,4.3500,reg,22206 -KMPH,2017-06-07,4.1500,4.3000,False,4.0500,4.3000,reg,22203 -KMPH,2017-06-08,4.2000,4.2500,False,4.1000,4.2500,reg,14722 KMPH,2017-06-09,4.1000,4.4989,False,4.1000,4.2000,reg,77788 KMPH,2017-06-12,4.0000,4.1500,False,3.9500,4.1500,reg,18086 KMPH,2017-06-13,3.9500,4.0000,False,3.9500,4.0000,reg,40386 @@ -249,3 +246,6 @@ KMPH,2018-05-31,6.2000,6.3500,False,6.0829,6.2000,reg,125353 KMPH,2018-06-01,6.5000,6.5500,False,6.1500,6.2000,reg,85643 KMPH,2018-06-04,6.4500,6.5495,False,6.4202,6.5000,reg,25369 KMPH,2018-06-05,6.5500,6.7000,False,6.4500,6.4500,reg,70692 +KMPH,2018-06-06,6.6500,6.7500,False,6.5500,6.6000,reg,57546 +KMPH,2018-06-07,6.9500,7.0152,False,6.7000,6.7000,reg,127257 +KMPH,2018-06-08,6.8500,7.1000,False,6.7000,7.0000,reg,134932 diff --git a/company_library/KNDI.csv b/company_library/KNDI.csv index d7a7cc67..d90eda91 100644 --- a/company_library/KNDI.csv +++ b/company_library/KNDI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KNDI,2017-06-06,4.1500,4.1500,False,4.0500,4.0500,reg,51440 -KNDI,2017-06-07,4.1500,4.2500,False,4.1000,4.1000,reg,97092 -KNDI,2017-06-08,4.1500,4.1500,False,4.0500,4.1500,reg,170776 KNDI,2017-06-09,4.0500,4.1500,False,4.0500,4.1000,reg,135151 KNDI,2017-06-12,4.0000,4.1500,False,4.0000,4.1500,reg,99134 KNDI,2017-06-13,4.1000,4.1500,False,4.0000,4.0000,reg,90171 @@ -249,3 +246,6 @@ KNDI,2018-05-31,5.5000,5.6000,False,5.4210,5.5500,reg,72796 KNDI,2018-06-01,5.4000,5.5500,False,5.4000,5.5000,reg,110667 KNDI,2018-06-04,3.8500,5.6000,False,3.6000,5.5000,reg,2638967 KNDI,2018-06-05,4.3750,4.4000,False,3.9500,4.0000,reg,2103470 +KNDI,2018-06-06,4.3000,4.5000,False,4.1500,4.3500,reg,697203 +KNDI,2018-06-07,4.2000,4.4000,False,4.1500,4.3000,reg,404268 +KNDI,2018-06-08,4.2500,4.3000,False,4.1000,4.1500,reg,278779 diff --git a/company_library/KNSA.csv b/company_library/KNSA.csv new file mode 100644 index 00000000..25168fe5 --- /dev/null +++ b/company_library/KNSA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KNSA,2017-06-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-06-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-24,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-07-31,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-24,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-08-31,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-09-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-24,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-10-31,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-11-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2017-12-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-24,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-01-31,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-02-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-28,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-03-29,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-05,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-06,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-12,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-13,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-19,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-20,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-24,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-25,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-26,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-27,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-04-30,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-01,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-02,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-03,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-04,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-07,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-08,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-09,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-10,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-11,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-14,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-15,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-16,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-17,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-18,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-21,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-22,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-23,24.4500,24.4500,True,24.4500,24.4500,reg,0 +KNSA,2018-05-24,19.4700,24.6400,False,19.0500,24.4500,reg,2023671 +KNSA,2018-05-25,19.4100,19.9500,False,18.5410,19.2100,reg,363299 +KNSA,2018-05-29,17.2100,19.9275,False,17.0500,19.4500,reg,330913 +KNSA,2018-05-30,17.2000,17.9700,False,17.2000,17.2700,reg,162031 +KNSA,2018-05-31,17.1100,17.4700,False,16.5400,17.2500,reg,193754 +KNSA,2018-06-01,17.8000,18.9680,False,17.4100,17.8500,reg,120304 +KNSA,2018-06-04,18.0300,18.2500,False,18.0000,18.1000,reg,46827 +KNSA,2018-06-05,18.2400,19.7400,False,18.0000,18.3300,reg,198751 +KNSA,2018-06-06,18.0000,18.4547,False,17.7400,18.3000,reg,94909 +KNSA,2018-06-07,17.3600,18.0000,False,17.2500,17.7400,reg,124464 +KNSA,2018-06-08,17.3700,19.8200,False,17.2900,17.3900,reg,133004 diff --git a/company_library/KNSL.csv b/company_library/KNSL.csv index dc07d0ec..24ca31b6 100644 --- a/company_library/KNSL.csv +++ b/company_library/KNSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KNSL,2017-06-06,35.0193,35.8943,False,34.9497,35.7949,reg,90517 -KNSL,2017-06-07,35.2182,35.4469,False,34.8006,35.0790,reg,51085 -KNSL,2017-06-08,36.2324,36.3318,False,35.2431,35.2580,reg,67459 KNSL,2017-06-09,35.5563,36.5506,False,35.4171,36.4014,reg,80230 KNSL,2017-06-12,34.9696,35.8744,False,34.8006,35.5662,reg,96958 KNSL,2017-06-13,35.6756,36.0236,False,35.0492,35.0492,reg,53050 @@ -249,3 +246,6 @@ KNSL,2018-05-31,52.8900,53.9576,False,52.4306,53.6090,reg,93547 KNSL,2018-06-01,53.6000,54.2200,False,52.6600,53.3200,reg,89656 KNSL,2018-06-04,54.0900,54.3100,False,53.4600,53.8500,reg,41322 KNSL,2018-06-05,53.8300,54.4050,False,53.5400,54.0200,reg,38755 +KNSL,2018-06-06,53.8200,54.1500,False,53.5200,53.9500,reg,46877 +KNSL,2018-06-07,54.7700,54.9600,False,53.6700,54.8424,reg,43455 +KNSL,2018-06-08,56.4800,56.5400,False,54.6800,54.6800,reg,113417 diff --git a/company_library/KO.csv b/company_library/KO.csv index 7094e137..6b25d321 100644 --- a/company_library/KO.csv +++ b/company_library/KO.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KO,2017-06-06,44.4841,44.5615,False,44.2906,44.4067,reg,9836725 -KO,2017-06-07,44.0294,44.2132,False,43.8746,44.0197,reg,12776279 KO,2017-06-08,43.6617,44.0294,False,43.5650,43.9133,reg,12878998 KO,2017-06-09,43.8455,43.8746,False,43.5069,43.5940,reg,9358824 KO,2017-06-12,43.8552,44.0003,False,43.6811,43.8746,reg,11228502 @@ -249,3 +247,5 @@ KO,2018-05-31,43.0000,43.2100,False,42.6800,43.2000,reg,15571263 KO,2018-06-01,43.1200,43.3200,False,43.0400,43.1000,reg,10664650 KO,2018-06-04,43.4900,43.5900,False,43.2900,43.3600,reg,11727577 KO,2018-06-05,43.1100,43.5400,False,43.1000,43.5000,reg,9975899 +KO,2018-06-06,43.4600,43.4600,False,43.0400,43.0600,reg,9202924 +KO,2018-06-07,43.4400,43.7300,False,43.3300,43.3300,reg,11948051 diff --git a/company_library/KONA.csv b/company_library/KONA.csv index 20a04f6e..14723125 100644 --- a/company_library/KONA.csv +++ b/company_library/KONA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KONA,2017-06-06,3.6000,3.7000,False,3.5000,3.7000,reg,203943 -KONA,2017-06-07,3.6500,3.8549,False,3.6000,3.7500,reg,178703 -KONA,2017-06-08,3.8000,4.0000,False,3.6800,3.7000,reg,143114 KONA,2017-06-09,3.8000,3.8500,False,3.6500,3.7500,reg,120028 KONA,2017-06-12,3.6500,4.0000,False,3.6000,3.8000,reg,151094 KONA,2017-06-13,3.4500,3.7000,False,3.4000,3.7000,reg,268700 @@ -249,3 +246,6 @@ KONA,2018-05-31,2.8500,2.8500,False,2.7500,2.8500,reg,23269 KONA,2018-06-01,2.7500,2.8500,False,2.7000,2.8450,reg,39122 KONA,2018-06-04,2.8000,2.8500,False,2.7500,2.8000,reg,23409 KONA,2018-06-05,2.7500,2.8500,False,2.7000,2.8000,reg,51112 +KONA,2018-06-06,2.9000,2.9500,False,2.7500,2.7500,reg,44431 +KONA,2018-06-07,2.9000,2.9500,False,2.8333,2.8500,reg,29834 +KONA,2018-06-08,2.9000,2.9500,False,2.9000,2.9500,reg,18853 diff --git a/company_library/KONE.csv b/company_library/KONE.csv index c380c3d1..b39c8ed9 100644 --- a/company_library/KONE.csv +++ b/company_library/KONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KONE,2017-06-06,3.6799,3.6800,False,3.2116,3.4196,reg,21324 -KONE,2017-06-07,3.6700,3.7874,False,3.5510,3.5700,reg,10579 -KONE,2017-06-08,3.4101,3.7000,False,3.4101,3.5900,reg,1061 KONE,2017-06-09,3.2900,3.3133,False,3.2900,3.3000,reg,1330 KONE,2017-06-12,3.4500,3.5300,False,3.2900,3.3000,reg,12405 KONE,2017-06-13,3.6600,3.6900,False,3.5200,3.5300,reg,5119 @@ -249,3 +246,6 @@ KONE,2018-05-31,7.3800,7.6900,False,7.3499,7.3499,reg,11025 KONE,2018-06-01,7.6197,8.0443,False,7.3700,7.7400,reg,25820 KONE,2018-06-04,7.5500,7.6100,False,7.4300,7.6100,reg,3426 KONE,2018-06-05,7.5500,7.8802,False,7.5110,7.6500,reg,33996 +KONE,2018-06-06,7.5800,8.2500,False,7.5001,7.8044,reg,60128 +KONE,2018-06-07,7.6000,8.1000,False,7.5900,7.7800,reg,15107 +KONE,2018-06-08,7.7900,7.9003,False,7.6827,7.7300,reg,4663 diff --git a/company_library/KOOL.csv b/company_library/KOOL.csv index 778bdebe..c36f5194 100644 --- a/company_library/KOOL.csv +++ b/company_library/KOOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOOL,2017-06-06,3.0600,3.0801,False,3.0500,3.0800,reg,10736 -KOOL,2017-06-07,3.0300,3.0400,False,3.0100,3.0400,reg,7487 -KOOL,2017-06-08,3.0500,3.0600,False,3.0200,3.0300,reg,13566 KOOL,2017-06-09,3.0300,3.0500,False,3.0100,3.0300,reg,14427 KOOL,2017-06-12,3.0200,3.0700,False,3.0000,3.0400,reg,13704 KOOL,2017-06-13,3.0500,3.0600,False,3.0300,3.0300,reg,7579 @@ -249,3 +246,6 @@ KOOL,2018-05-31,0.4782,0.5060,False,0.4552,0.4800,reg,363054 KOOL,2018-06-01,0.4740,0.4883,False,0.4650,0.4800,reg,249694 KOOL,2018-06-04,0.4558,0.4975,False,0.4456,0.4975,reg,286244 KOOL,2018-06-05,0.4562,0.4674,False,0.4501,0.4600,reg,173283 +KOOL,2018-06-06,0.4705,0.4865,False,0.4500,0.4533,reg,184271 +KOOL,2018-06-07,0.4850,0.5100,False,0.4450,0.4774,reg,1055559 +KOOL,2018-06-08,0.5100,0.5295,False,0.4816,0.5000,reg,1024402 diff --git a/company_library/KOPN.csv b/company_library/KOPN.csv index c064f215..28d654e5 100644 --- a/company_library/KOPN.csv +++ b/company_library/KOPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOPN,2017-06-06,3.5700,3.6000,False,3.4600,3.5000,reg,168570 -KOPN,2017-06-07,3.7100,3.7200,False,3.5000,3.5700,reg,399211 -KOPN,2017-06-08,3.8700,3.9400,False,3.7400,3.7500,reg,587919 KOPN,2017-06-09,3.9400,4.0700,False,3.8600,3.8900,reg,710238 KOPN,2017-06-12,3.7000,3.9800,False,3.6400,3.9700,reg,552827 KOPN,2017-06-13,3.7200,3.7744,False,3.6195,3.7300,reg,296907 @@ -249,3 +246,6 @@ KOPN,2018-05-31,3.5300,3.6600,False,3.4400,3.4400,reg,688546 KOPN,2018-06-01,3.6300,3.6500,False,3.5400,3.5600,reg,432170 KOPN,2018-06-04,3.6400,3.6500,False,3.5710,3.6400,reg,268510 KOPN,2018-06-05,3.6500,3.8100,False,3.6000,3.6400,reg,547856 +KOPN,2018-06-06,3.6000,3.6800,False,3.5400,3.6600,reg,265468 +KOPN,2018-06-07,3.5000,3.6000,False,3.4610,3.5900,reg,242319 +KOPN,2018-06-08,3.4800,3.5200,False,3.4100,3.5100,reg,215412 diff --git a/company_library/KORS.csv b/company_library/KORS.csv index 0fab54b2..0bbde15b 100644 --- a/company_library/KORS.csv +++ b/company_library/KORS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KORS,2017-06-06,34.6200,35.2800,False,34.2300,34.3400,reg,4358395 -KORS,2017-06-07,34.2100,35.0119,False,34.1200,34.8000,reg,3184993 KORS,2017-06-08,35.0900,35.2000,False,34.3800,34.5000,reg,5294482 KORS,2017-06-09,35.7000,36.2200,False,35.0100,35.0500,reg,4845063 KORS,2017-06-12,35.4000,36.4100,False,35.3200,35.7000,reg,2799098 @@ -249,3 +247,5 @@ KORS,2018-05-31,57.3900,60.5800,False,57.2900,60.2600,reg,9393434 KORS,2018-06-01,59.8400,60.2500,False,57.1000,57.6000,reg,7312702 KORS,2018-06-04,60.5600,60.7550,False,58.6300,59.7000,reg,4284361 KORS,2018-06-05,63.5300,63.9100,False,59.6458,60.4000,reg,5546726 +KORS,2018-06-06,63.4500,63.9500,False,62.2200,63.4200,reg,3908117 +KORS,2018-06-07,63.4300,64.5789,False,63.1300,63.6100,reg,2861973 diff --git a/company_library/KOSS.csv b/company_library/KOSS.csv index ed13959b..48a3cb63 100644 --- a/company_library/KOSS.csv +++ b/company_library/KOSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOSS,2017-06-06,1.9300,1.9300,False,1.8000,1.8500,reg,48015 -KOSS,2017-06-07,2.0050,2.1700,False,1.9200,1.9300,reg,47019 -KOSS,2017-06-08,1.9300,2.1390,False,1.8700,2.0200,reg,36399 KOSS,2017-06-09,2.0500,2.0500,False,1.8500,1.9500,reg,31996 KOSS,2017-06-12,1.8300,2.1000,False,1.8300,1.8700,reg,41299 KOSS,2017-06-13,2.0300,2.0300,False,1.8600,1.9000,reg,33154 @@ -249,3 +246,6 @@ KOSS,2018-05-31,2.1200,2.2800,False,2.1000,2.2500,reg,36627 KOSS,2018-06-01,2.2200,2.2400,False,2.0300,2.0798,reg,24331 KOSS,2018-06-04,2.1925,2.2000,False,2.1010,2.1501,reg,12484 KOSS,2018-06-05,2.1900,2.2500,False,2.1228,2.1800,reg,37560 +KOSS,2018-06-06,2.1400,2.1900,False,2.0800,2.1600,reg,31067 +KOSS,2018-06-07,2.2300,2.3500,False,2.0804,2.0900,reg,154492 +KOSS,2018-06-08,2.2500,2.3000,False,2.1500,2.2500,reg,27502 diff --git a/company_library/KPTI.csv b/company_library/KPTI.csv index f2182376..76f6c566 100644 --- a/company_library/KPTI.csv +++ b/company_library/KPTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KPTI,2017-06-06,8.6400,8.8700,False,8.5200,8.6600,reg,66909 -KPTI,2017-06-07,8.7100,8.9400,False,8.4500,8.6500,reg,246658 -KPTI,2017-06-08,9.2000,9.3900,False,8.6044,8.7200,reg,148949 KPTI,2017-06-09,9.1800,9.5100,False,9.0400,9.1400,reg,147103 KPTI,2017-06-12,8.9700,9.3750,False,8.8400,9.1700,reg,213829 KPTI,2017-06-13,9.0700,9.2800,False,8.8500,9.0000,reg,151907 @@ -249,3 +246,6 @@ KPTI,2018-05-31,18.5800,19.0777,False,18.4700,18.5500,reg,459466 KPTI,2018-06-01,18.1200,18.6700,False,18.0200,18.6300,reg,383525 KPTI,2018-06-04,17.5000,18.4700,False,17.0200,18.2500,reg,1128063 KPTI,2018-06-05,17.7600,18.1600,False,17.5600,17.5600,reg,657696 +KPTI,2018-06-06,17.9200,18.0500,False,17.1950,17.6900,reg,656406 +KPTI,2018-06-07,17.3200,17.9100,False,16.8900,17.8400,reg,711308 +KPTI,2018-06-08,17.5900,17.8200,False,17.0010,17.2500,reg,464727 diff --git a/company_library/KRC.csv b/company_library/KRC.csv new file mode 100644 index 00000000..676281af --- /dev/null +++ b/company_library/KRC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KRC,2017-06-08,72.9693,72.9937,False,71.9729,72.5199,reg,404610 +KRC,2017-06-09,73.7703,73.7800,False,72.6860,72.9790,reg,530691 +KRC,2017-06-12,74.3075,74.3173,False,73.6726,73.8191,reg,635394 +KRC,2017-06-13,74.9425,75.0206,False,73.8289,74.1610,reg,412128 +KRC,2017-06-14,74.6397,75.3918,False,74.4248,75.2453,reg,572912 +KRC,2017-06-15,74.8155,75.0890,False,74.1415,74.1415,reg,298787 +KRC,2017-06-16,75.0792,75.2746,False,74.4931,74.6397,reg,745088 +KRC,2017-06-19,75.0499,75.3723,False,74.7178,75.2355,reg,525814 +KRC,2017-06-20,74.8643,75.4407,False,74.3075,75.2355,reg,500668 +KRC,2017-06-21,74.6690,75.0109,False,74.2587,74.8936,reg,329100 +KRC,2017-06-22,75.0890,75.4504,False,74.1415,74.6201,reg,361930 +KRC,2017-06-23,75.1476,75.8509,False,75.0304,75.2453,reg,579953 +KRC,2017-06-26,75.3039,75.5188,False,74.9229,75.4016,reg,233760 +KRC,2017-06-27,74.8350,75.8998,False,74.8057,75.1183,reg,518732 +KRC,2017-06-28,74.6926,75.3114,False,74.6140,75.1739,reg,527598 +KRC,2017-06-29,73.7398,74.6729,False,73.6121,74.3390,reg,414212 +KRC,2017-06-30,73.8184,74.3930,False,73.7987,74.0738,reg,629153 +KRC,2017-07-05,73.7103,75.0167,False,73.7005,74.2899,reg,565168 +KRC,2017-07-06,71.7556,73.7300,False,71.7163,73.5139,reg,565778 +KRC,2017-07-07,71.7556,73.0522,False,71.5198,72.0895,reg,539387 +KRC,2017-07-10,70.2527,72.1681,False,70.1446,71.9913,reg,730642 +KRC,2017-07-11,70.5277,70.7340,False,69.4177,70.3411,reg,706876 +KRC,2017-07-12,71.1269,71.7556,False,70.9206,71.0582,reg,468720 +KRC,2017-07-13,70.9501,72.0404,False,70.7635,71.3430,reg,336941 +KRC,2017-07-14,71.3430,71.6966,False,71.1466,71.2644,reg,637743 +KRC,2017-07-17,71.6377,72.0895,False,70.9501,71.3725,reg,607906 +KRC,2017-07-18,71.0680,71.9619,False,71.0385,71.5395,reg,527371 +KRC,2017-07-19,72.1976,72.2074,False,70.9010,71.1466,reg,554008 +KRC,2017-07-20,71.9029,72.5660,False,71.8342,72.4628,reg,375657 +KRC,2017-07-21,71.2841,72.0895,False,70.9894,72.0503,reg,264335 +KRC,2017-07-24,71.1269,71.6377,False,71.0385,71.2743,reg,251881 +KRC,2017-07-25,71.4609,71.6917,False,70.7831,71.3528,reg,664385 +KRC,2017-07-26,70.8126,71.7850,False,70.8126,71.4805,reg,465064 +KRC,2017-07-27,69.4472,70.6898,False,68.9954,70.3313,reg,743223 +KRC,2017-07-28,69.2016,69.6633,False,69.0445,69.4570,reg,635379 +KRC,2017-07-31,68.1801,69.3392,False,67.8756,69.3392,reg,877746 +KRC,2017-08-01,67.7675,68.7645,False,67.6496,68.3471,reg,710676 +KRC,2017-08-02,68.3471,68.3962,False,67.1290,67.7479,reg,892618 +KRC,2017-08-03,69.3588,69.5454,False,67.9836,68.3176,reg,615657 +KRC,2017-08-04,69.2508,69.9482,False,69.1231,69.4276,reg,843319 +KRC,2017-08-07,68.3372,69.3490,False,68.0131,69.2409,reg,520056 +KRC,2017-08-08,68.1015,68.4550,False,67.7970,68.1899,reg,385071 +KRC,2017-08-09,67.5612,68.1506,False,67.2862,68.0327,reg,449151 +KRC,2017-08-10,67.1389,67.7282,False,67.0013,67.3942,reg,383285 +KRC,2017-08-11,67.4237,67.4630,False,66.6477,66.7459,reg,785590 +KRC,2017-08-14,69.0052,69.2016,False,67.9591,68.0818,reg,729492 +KRC,2017-08-15,68.7302,69.0347,False,68.1801,69.0347,reg,312286 +KRC,2017-08-16,68.2488,68.8382,False,68.1899,68.5239,reg,652838 +KRC,2017-08-17,67.7479,68.5288,False,67.7282,68.0622,reg,552909 +KRC,2017-08-18,67.1389,67.8166,False,66.8245,67.6300,reg,415098 +KRC,2017-08-21,67.5318,68.0131,False,67.0603,67.1585,reg,347423 +KRC,2017-08-22,67.8854,67.9149,False,67.2174,67.5612,reg,447549 +KRC,2017-08-23,68.2488,68.5435,False,67.4434,67.8952,reg,477225 +KRC,2017-08-24,67.7577,68.6417,False,67.6889,68.5140,reg,400487 +KRC,2017-08-25,67.6300,68.1310,False,67.5219,67.8756,reg,457936 +KRC,2017-08-28,66.4709,67.9836,False,66.1075,67.6005,reg,490521 +KRC,2017-08-29,66.2745,66.5397,False,65.8324,66.3727,reg,307672 +KRC,2017-08-30,67.1781,67.2174,False,65.8128,66.1075,reg,348487 +KRC,2017-08-31,68.0033,68.2685,False,67.2567,67.3648,reg,399426 +KRC,2017-09-01,68.0033,68.4355,False,67.6791,68.1113,reg,245453 +KRC,2017-09-05,66.8933,68.3078,False,66.5495,68.0818,reg,453916 +KRC,2017-09-06,67.4041,67.8461,False,66.9326,67.0996,reg,430725 +KRC,2017-09-07,67.3550,67.6300,False,66.8442,67.4925,reg,831223 +KRC,2017-09-08,66.9326,67.2567,False,66.7951,67.1487,reg,569288 +KRC,2017-09-11,67.4335,67.6595,False,67.0528,67.1781,reg,544978 +KRC,2017-09-12,66.8049,67.7479,False,66.6281,67.5219,reg,330949 +KRC,2017-09-13,67.1880,67.4335,False,66.4120,66.7165,reg,1026298 +KRC,2017-09-14,68.7596,69.0543,False,66.8736,67.0996,reg,803281 +KRC,2017-09-15,67.9345,68.8186,False,67.6693,68.7302,reg,806337 +KRC,2017-09-18,67.7675,67.9443,False,66.9719,67.8363,reg,490557 +KRC,2017-09-19,67.3844,67.8461,False,67.1290,67.7282,reg,902878 +KRC,2017-09-20,68.6614,68.7105,False,67.2862,67.3844,reg,710273 +KRC,2017-09-21,68.8775,69.1525,False,68.4355,68.7596,reg,989068 +KRC,2017-09-22,68.5140,69.3588,False,68.1801,69.0248,reg,568481 +KRC,2017-09-25,69.2999,69.6142,False,68.4453,68.6614,reg,967634 +KRC,2017-09-26,70.2036,70.3804,False,69.0150,69.3588,reg,538806 +KRC,2017-09-27,69.0052,70.3411,False,68.8677,70.0857,reg,1194547 +KRC,2017-09-28,69.2572,69.3363,False,68.2393,69.2177,reg,614102 +KRC,2017-09-29,70.2850,70.3146,False,68.9212,69.0398,reg,475150 +KRC,2017-10-02,69.8304,70.3640,False,69.7019,70.3640,reg,645240 +KRC,2017-10-03,70.7791,70.7791,False,69.5537,69.9391,reg,428015 +KRC,2017-10-04,71.1843,71.1942,False,70.4332,70.8088,reg,303726 +KRC,2017-10-05,71.5302,71.6685,False,70.9570,71.3029,reg,305578 +KRC,2017-10-06,71.4709,71.8958,False,70.7544,71.3029,reg,940640 +KRC,2017-10-09,70.7297,71.5500,False,70.4530,71.3622,reg,413557 +KRC,2017-10-10,70.8582,71.5697,False,70.3245,71.1052,reg,504609 +KRC,2017-10-11,72.1627,72.3999,False,71.3820,71.8761,reg,689926 +KRC,2017-10-12,72.3504,72.4592,False,71.8464,72.2516,reg,403950 +KRC,2017-10-13,71.8958,72.4690,False,71.7180,72.2022,reg,311087 +KRC,2017-10-16,71.9749,72.8149,False,71.7476,71.9453,reg,537281 +KRC,2017-10-17,71.9749,72.3900,False,71.6784,71.7773,reg,666084 +KRC,2017-10-18,72.0935,72.2714,False,71.5302,71.9156,reg,418485 +KRC,2017-10-19,71.4511,71.9206,False,71.0855,71.9057,reg,714382 +KRC,2017-10-20,71.3721,71.8662,False,70.8977,71.5895,reg,687396 +KRC,2017-10-23,70.6803,71.4215,False,70.5419,71.4215,reg,528148 +KRC,2017-10-24,70.6605,70.9076,False,70.0379,70.6210,reg,668305 +KRC,2017-10-25,70.3047,70.7248,False,69.8452,70.5518,reg,667410 +KRC,2017-10-26,69.3461,72.1429,False,69.1683,71.1052,reg,1073856 +KRC,2017-10-27,69.7513,69.8699,False,69.0595,69.4647,reg,766474 +KRC,2017-10-30,69.4746,69.8897,False,69.0398,69.6031,reg,489178 +KRC,2017-10-31,70.3937,70.4629,False,68.9276,69.6821,reg,549989 +KRC,2017-11-01,70.8483,71.0954,False,70.2257,70.3047,reg,394611 +KRC,2017-11-02,71.2732,71.4314,False,70.7989,70.8681,reg,344834 +KRC,2017-11-03,71.7871,72.0737,False,70.7297,70.7890,reg,345162 +KRC,2017-11-06,72.8347,73.1608,False,71.9156,71.9551,reg,689068 +KRC,2017-11-07,73.1509,73.2992,False,72.7655,72.8545,reg,421314 +KRC,2017-11-08,73.3189,73.6252,False,72.9533,73.3387,reg,556751 +KRC,2017-11-09,73.3486,73.8625,False,72.6568,73.0225,reg,316719 +KRC,2017-11-10,73.9712,74.1688,False,73.0225,73.0225,reg,491428 +KRC,2017-11-13,73.6055,74.3270,False,73.5018,73.9910,reg,1412778 +KRC,2017-11-14,73.1015,73.9910,False,73.0323,73.4474,reg,410409 +KRC,2017-11-15,71.8958,72.8940,False,71.8761,72.8940,reg,451041 +KRC,2017-11-16,73.2102,73.3782,False,71.8267,72.0144,reg,479008 +KRC,2017-11-17,73.2596,73.3881,False,72.6469,72.9335,reg,451156 +KRC,2017-11-20,73.5364,73.8724,False,73.0027,73.2300,reg,410425 +KRC,2017-11-21,74.3270,74.3566,False,73.5364,73.8328,reg,421095 +KRC,2017-11-22,74.4060,74.8211,False,73.9218,74.1491,reg,729998 +KRC,2017-11-27,74.0305,74.3863,False,73.7142,74.0601,reg,343758 +KRC,2017-11-28,74.1491,74.2084,False,73.5907,73.9712,reg,1022152 +KRC,2017-11-29,74.5740,74.9002,False,73.7044,74.2479,reg,434588 +KRC,2017-11-30,74.4950,74.9990,False,74.2825,74.8112,reg,574120 +KRC,2017-12-01,74.6926,74.8606,False,73.7735,74.6827,reg,443980 +KRC,2017-12-04,74.3270,75.6512,False,74.1392,75.0089,reg,388287 +KRC,2017-12-05,73.5364,74.4950,False,73.4968,74.4950,reg,533696 +KRC,2017-12-06,73.4079,73.8081,False,72.8347,73.4079,reg,380526 +KRC,2017-12-07,74.2281,74.6234,False,73.3148,73.3881,reg,413461 +KRC,2017-12-08,74.3863,74.5839,False,74.1392,74.3665,reg,466545 +KRC,2017-12-11,74.4950,74.7618,False,74.2158,74.3270,reg,421120 +KRC,2017-12-12,74.5543,75.3251,False,74.3072,74.6432,reg,557019 +KRC,2017-12-13,74.3368,74.9891,False,74.2677,74.5641,reg,561584 +KRC,2017-12-14,73.9218,74.7420,False,73.6747,74.3961,reg,300997 +KRC,2017-12-15,74.4357,74.6827,False,73.5265,73.8131,reg,1104506 +KRC,2017-12-18,75.2856,76.0811,False,74.6729,74.6729,reg,401396 +KRC,2017-12-19,73.8724,75.4535,False,73.5561,75.3152,reg,322122 +KRC,2017-12-20,72.3208,73.8724,False,72.3109,73.8724,reg,727551 +KRC,2017-12-21,72.0737,72.6074,False,71.9947,72.6074,reg,231242 +KRC,2017-12-22,72.7062,72.8545,False,71.8010,72.2121,reg,222145 +KRC,2017-12-26,73.4375,73.6154,False,72.6370,72.6370,reg,210393 +KRC,2017-12-27,73.6549,73.8526,False,73.0719,73.5660,reg,234490 +KRC,2017-12-28,73.8985,73.9879,False,73.4015,73.8388,reg,239094 +KRC,2017-12-29,74.1966,74.4054,False,73.6798,74.0575,reg,371664 +KRC,2018-01-02,73.8189,74.5246,False,73.5456,74.3855,reg,562491 +KRC,2018-01-03,73.7692,74.0078,False,73.2027,73.8388,reg,287821 +KRC,2018-01-04,71.7019,73.7692,False,71.6621,73.7692,reg,327893 +KRC,2018-01-05,71.7317,71.9901,False,71.4236,71.9106,reg,423211 +KRC,2018-01-08,72.3877,72.7356,False,70.1315,70.6781,reg,956605 +KRC,2018-01-09,71.6820,72.2585,False,71.5031,72.2485,reg,699217 +KRC,2018-01-10,70.8968,71.3639,False,70.1812,71.3639,reg,512945 +KRC,2018-01-11,71.3639,71.4832,False,70.9564,71.0658,reg,460001 +KRC,2018-01-12,71.1155,71.4733,False,70.7577,71.3043,reg,471812 +KRC,2018-01-16,71.1850,72.2982,False,71.1652,71.3441,reg,459387 +KRC,2018-01-17,71.3838,71.6422,False,70.7875,71.2546,reg,519443 +KRC,2018-01-18,71.3242,71.8311,False,70.9266,71.4236,reg,787832 +KRC,2018-01-19,70.4396,71.7913,False,70.1414,71.4037,reg,506441 +KRC,2018-01-22,70.9564,70.9564,False,70.1414,70.3601,reg,678326 +KRC,2018-01-23,71.5329,71.7108,False,71.0260,71.2248,reg,448371 +KRC,2018-01-24,70.4495,71.8013,False,70.1315,71.5627,reg,671171 +KRC,2018-01-25,71.2049,71.2149,False,70.2408,70.4992,reg,440092 +KRC,2018-01-26,71.0956,71.3838,False,70.5688,71.3838,reg,327565 +KRC,2018-01-29,69.9426,70.9465,False,69.8830,70.8372,reg,415700 +KRC,2018-01-30,69.5252,70.0917,False,69.2568,69.8134,reg,589291 +KRC,2018-01-31,70.8869,71.0161,False,69.5550,69.7737,reg,1043209 +KRC,2018-02-01,69.4357,72.3181,False,69.0382,71.0161,reg,811630 +KRC,2018-02-02,68.4816,69.1276,False,67.7957,68.9388,reg,529133 +KRC,2018-02-05,66.2750,68.7300,False,65.9073,68.1933,reg,701771 +KRC,2018-02-06,65.5395,67.0205,False,64.2375,65.3606,reg,795063 +KRC,2018-02-07,65.5694,66.6527,False,65.0724,65.4004,reg,645984 +KRC,2018-02-08,63.3330,65.9073,False,63.2535,65.5694,reg,744640 +KRC,2018-02-09,65.0525,65.7334,False,63.1541,63.7803,reg,722978 +KRC,2018-02-12,64.3369,65.5793,False,62.5279,65.2314,reg,888970 +KRC,2018-02-13,65.7483,65.9371,False,64.0437,64.2772,reg,636073 +KRC,2018-02-14,66.0564,66.3049,False,64.4174,65.2911,reg,672425 +KRC,2018-02-15,67.2888,67.3783,False,66.0464,66.4142,reg,602096 +KRC,2018-02-16,68.0144,68.2132,False,67.0901,67.2590,reg,617390 +KRC,2018-02-20,67.2988,68.6406,False,67.2093,67.7759,reg,616370 +KRC,2018-02-21,65.6986,67.3882,False,65.6389,67.3087,reg,454857 +KRC,2018-02-22,66.4838,66.6527,False,65.7184,66.0564,reg,488101 +KRC,2018-02-23,67.9647,68.0045,False,66.5832,66.8316,reg,312825 +KRC,2018-02-26,67.8355,68.2231,False,67.2988,68.2231,reg,290786 +KRC,2018-02-27,67.1994,68.6605,False,66.7422,68.0542,reg,793861 +KRC,2018-02-28,67.6864,68.6505,False,67.1298,67.6467,reg,769092 +KRC,2018-03-01,67.2789,68.1237,False,66.8018,67.3286,reg,574335 +KRC,2018-03-02,67.3187,67.3982,False,66.4937,67.1000,reg,390095 +KRC,2018-03-05,67.7659,68.1536,False,67.0901,67.0901,reg,589921 +KRC,2018-03-06,68.3126,68.4020,False,67.3385,67.9548,reg,536228 +KRC,2018-03-07,68.8195,69.0083,False,67.8753,68.0641,reg,563014 +KRC,2018-03-08,68.9189,69.0978,False,68.4915,69.0978,reg,419819 +KRC,2018-03-09,69.6445,69.7240,False,68.2530,69.1574,reg,492611 +KRC,2018-03-12,70.0221,70.0619,False,69.2270,69.6643,reg,462263 +KRC,2018-03-13,70.2011,70.5589,False,69.6345,70.2209,reg,451298 +KRC,2018-03-14,70.1116,70.6881,False,69.4655,70.1911,reg,679884 +KRC,2018-03-15,70.5290,70.5688,False,69.7339,70.3501,reg,480322 +KRC,2018-03-16,71.5727,71.7913,False,70.4048,70.8073,reg,1053327 +KRC,2018-03-19,70.8968,71.7715,False,70.1812,71.5528,reg,901361 +KRC,2018-03-20,70.5290,71.4832,False,70.2011,70.8073,reg,347907 +KRC,2018-03-21,70.1712,70.5092,False,69.5948,70.4098,reg,442684 +KRC,2018-03-22,69.6445,70.8968,False,69.6445,70.1116,reg,535663 +KRC,2018-03-23,68.1237,69.7737,False,67.9150,69.6544,reg,490739 +KRC,2018-03-26,69.3960,69.4854,False,68.2430,68.9189,reg,399156 +KRC,2018-03-27,69.5550,70.7477,False,68.4915,69.4655,reg,458961 +KRC,2018-03-28,71.4000,71.5300,False,69.8100,69.8100,reg,427676 +KRC,2018-03-29,70.9600,71.8100,False,70.3500,71.7000,reg,761835 +KRC,2018-04-02,69.3000,70.9250,False,68.7000,70.8800,reg,458612 +KRC,2018-04-03,70.4400,70.8950,False,69.0400,69.6000,reg,614889 +KRC,2018-04-04,70.6600,71.1400,False,69.5400,69.8400,reg,374113 +KRC,2018-04-05,70.2800,70.7900,False,69.6700,70.7900,reg,353184 +KRC,2018-04-06,69.4900,70.6850,False,69.1200,70.2000,reg,278878 +KRC,2018-04-09,69.0700,70.0100,False,68.9800,69.6500,reg,397022 +KRC,2018-04-10,69.9200,70.2800,False,69.1300,69.5800,reg,464920 +KRC,2018-04-11,69.8800,70.5900,False,69.6900,69.6900,reg,332967 +KRC,2018-04-12,69.0100,70.0000,False,68.8400,69.9600,reg,365994 +KRC,2018-04-13,69.6300,69.7300,False,68.8400,69.1200,reg,308411 +KRC,2018-04-16,70.1500,70.4000,False,69.4200,69.9000,reg,503627 +KRC,2018-04-17,70.9800,71.4500,False,70.0000,70.4400,reg,425971 +KRC,2018-04-18,70.4800,71.3500,False,70.4000,71.0400,reg,322091 +KRC,2018-04-19,69.2600,70.4450,False,68.9600,70.2600,reg,504116 +KRC,2018-04-20,69.0800,69.5400,False,69.0100,69.4900,reg,413234 +KRC,2018-04-23,68.9600,69.6100,False,68.5100,69.2200,reg,359764 +KRC,2018-04-24,69.4300,69.6900,False,68.8000,69.0600,reg,530149 +KRC,2018-04-25,69.9300,70.3900,False,69.0201,69.3500,reg,481585 +KRC,2018-04-26,71.4300,72.5100,False,69.9800,69.9800,reg,667874 +KRC,2018-04-27,72.6900,73.0800,False,71.4900,71.4900,reg,328721 +KRC,2018-04-30,71.6700,73.1700,False,71.5000,72.5500,reg,1213879 +KRC,2018-05-01,72.2800,72.4000,False,71.0300,71.7900,reg,548630 +KRC,2018-05-02,71.8500,72.4200,False,70.5400,71.9700,reg,750903 +KRC,2018-05-03,72.0800,72.5800,False,71.4500,71.7600,reg,438399 +KRC,2018-05-04,73.2300,73.3400,False,71.9300,72.0900,reg,754054 +KRC,2018-05-07,73.8000,73.8900,False,73.3400,73.3400,reg,317059 +KRC,2018-05-08,73.5800,73.9400,False,73.3200,73.9400,reg,516915 +KRC,2018-05-09,73.9900,74.0900,False,73.2560,73.6300,reg,588614 +KRC,2018-05-10,74.7500,74.9200,False,73.9300,74.4200,reg,281248 +KRC,2018-05-11,74.5800,74.8400,False,74.3000,74.8400,reg,870389 +KRC,2018-05-14,74.1700,74.8100,False,73.8500,74.6100,reg,692948 +KRC,2018-05-15,72.7300,73.7850,False,72.5200,73.7200,reg,745706 +KRC,2018-05-16,72.4800,73.0200,False,72.0700,72.7300,reg,1047493 +KRC,2018-05-17,72.1500,72.8100,False,71.9500,72.4200,reg,391296 +KRC,2018-05-18,71.9100,72.4600,False,71.5900,72.0500,reg,522914 +KRC,2018-05-21,73.2900,73.5300,False,71.7835,72.3600,reg,508964 +KRC,2018-05-22,73.7500,73.9400,False,73.2200,73.3400,reg,418950 +KRC,2018-05-23,74.7600,74.9600,False,73.7100,73.7900,reg,433509 +KRC,2018-05-24,74.8800,75.0300,False,74.4850,74.8500,reg,307142 +KRC,2018-05-25,74.7400,75.1200,False,74.4600,74.8700,reg,429494 +KRC,2018-05-29,74.7100,75.0200,False,74.2500,74.5400,reg,558658 +KRC,2018-05-30,76.3000,76.6900,False,74.5500,74.8900,reg,440400 +KRC,2018-05-31,76.1500,76.3200,False,75.7850,75.8200,reg,423018 +KRC,2018-06-01,75.9400,76.5000,False,75.8200,76.4100,reg,455096 +KRC,2018-06-04,77.3400,77.3800,False,75.9600,76.2100,reg,439354 +KRC,2018-06-05,77.1800,77.7300,False,77.0600,77.5300,reg,478668 +KRC,2018-06-06,76.7600,77.5300,False,76.5700,77.0500,reg,596820 +KRC,2018-06-07,76.8500,77.2500,False,76.4300,76.9100,reg,728054 diff --git a/company_library/KREF.csv b/company_library/KREF.csv new file mode 100644 index 00000000..fc6ca33e --- /dev/null +++ b/company_library/KREF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KREF,2017-06-08,20.4918,20.8003,False,20.2347,20.3049,reg,69962 +KREF,2017-06-09,20.3422,20.9920,False,20.2955,20.5573,reg,65704 +KREF,2017-06-12,20.5386,21.0247,False,20.2301,20.2955,reg,142412 +KREF,2017-06-13,20.2862,20.5012,False,19.8468,20.5012,reg,149781 +KREF,2017-06-14,20.0711,20.3795,False,19.8748,20.1553,reg,69230 +KREF,2017-06-15,20.2020,20.2394,False,19.9122,19.9764,reg,36236 +KREF,2017-06-16,19.8468,20.4170,False,19.7252,20.1553,reg,406654 +KREF,2017-06-19,19.8468,20.0337,False,19.7112,19.8468,reg,68694 +KREF,2017-06-20,19.8655,19.8655,False,19.6318,19.7533,reg,69372 +KREF,2017-06-21,19.8187,20.2020,False,19.6411,19.8468,reg,64147 +KREF,2017-06-22,19.6972,19.8655,False,19.6131,19.8094,reg,56481 +KREF,2017-06-23,19.9683,20.6134,False,19.6318,19.6785,reg,1148284 +KREF,2017-06-26,19.8561,20.8471,False,19.8468,19.9216,reg,74154 +KREF,2017-06-27,19.9683,20.1927,False,19.6879,20.0057,reg,49998 +KREF,2017-06-28,20.5926,20.7723,False,20.0345,20.0629,reg,46908 +KREF,2017-06-29,20.2237,20.9331,False,20.0913,20.6305,reg,54999 +KREF,2017-06-30,20.3372,20.4886,False,19.8832,20.1007,reg,35002 +KREF,2017-07-05,20.0156,20.8102,False,19.8784,20.3467,reg,53572 +KREF,2017-07-06,20.1007,20.2710,False,19.7697,19.9021,reg,37970 +KREF,2017-07-07,20.2332,20.3940,False,19.7507,20.0534,reg,15607 +KREF,2017-07-10,20.5075,20.8575,False,20.2142,20.2237,reg,47306 +KREF,2017-07-11,20.4223,20.6872,False,20.1674,20.5075,reg,40904 +KREF,2017-07-12,20.0913,20.7629,False,20.0913,20.4791,reg,77878 +KREF,2017-07-13,20.0440,20.3088,False,19.8643,20.1386,reg,178466 +KREF,2017-07-14,20.0440,20.1953,False,19.9778,20.0061,reg,20644 +KREF,2017-07-17,19.9210,20.0724,False,19.8832,20.0724,reg,17760 +KREF,2017-07-18,19.8264,19.9494,False,19.3266,19.8832,reg,105503 +KREF,2017-07-19,19.9210,20.0345,False,19.6751,19.7151,reg,32455 +KREF,2017-07-20,19.8548,19.9589,False,19.7555,19.8737,reg,42710 +KREF,2017-07-21,19.8170,20.0724,False,19.7413,20.0156,reg,23037 +KREF,2017-07-24,19.7129,19.9589,False,19.5143,19.8170,reg,33649 +KREF,2017-07-25,19.7507,20.0533,False,19.6372,19.8359,reg,48132 +KREF,2017-07-26,19.7318,19.8548,False,19.7035,19.8075,reg,23503 +KREF,2017-07-27,19.6372,19.7413,False,19.3866,19.6940,reg,18009 +KREF,2017-07-28,19.3156,19.5992,False,19.0129,19.2872,reg,74611 +KREF,2017-07-31,19.3913,19.6089,False,19.1737,19.6088,reg,58550 +KREF,2017-08-01,19.6467,19.6940,False,19.3818,19.3818,reg,28269 +KREF,2017-08-02,19.3913,19.5426,False,19.1454,19.5426,reg,38893 +KREF,2017-08-03,19.3913,19.5426,False,19.0792,19.0792,reg,47235 +KREF,2017-08-04,19.3724,19.5237,False,19.2211,19.2967,reg,36097 +KREF,2017-08-07,19.1454,19.4424,False,19.1075,19.4008,reg,53358 +KREF,2017-08-08,19.1643,19.3913,False,19.0319,19.1737,reg,85716 +KREF,2017-08-09,18.8805,19.0981,False,18.6071,19.0981,reg,71387 +KREF,2017-08-10,18.7197,18.8521,False,18.5116,18.7481,reg,63492 +KREF,2017-08-11,18.7670,18.9183,False,18.7386,18.7765,reg,43106 +KREF,2017-08-14,19.0508,19.2551,False,18.7102,18.7102,reg,44627 +KREF,2017-08-15,19.0413,19.2068,False,18.9373,19.0035,reg,14523 +KREF,2017-08-16,19.0981,19.3535,False,18.9183,19.1548,reg,338813 +KREF,2017-08-17,19.0508,19.4102,False,19.0224,19.0224,reg,28855 +KREF,2017-08-18,19.0602,19.1359,False,18.7765,18.9183,reg,36761 +KREF,2017-08-21,19.1170,19.2400,False,18.9846,19.0413,reg,13694 +KREF,2017-08-22,19.0791,19.2886,False,18.9656,19.2886,reg,12947 +KREF,2017-08-23,19.1454,19.3440,False,18.9562,18.9940,reg,24908 +KREF,2017-08-24,19.1832,19.3156,False,19.0981,19.1927,reg,20137 +KREF,2017-08-25,19.2967,19.3345,False,19.1737,19.3345,reg,20953 +KREF,2017-08-28,19.3724,19.4291,False,19.2967,19.2967,reg,26492 +KREF,2017-08-29,19.3251,19.5805,False,19.2967,19.3913,reg,19676 +KREF,2017-08-30,19.3062,19.3629,False,19.2400,19.3251,reg,23616 +KREF,2017-08-31,19.6467,19.7413,False,19.4008,19.4008,reg,26323 +KREF,2017-09-01,20.0629,20.1575,False,19.6656,19.7318,reg,50187 +KREF,2017-09-05,19.7318,20.0629,False,19.6372,20.0156,reg,58586 +KREF,2017-09-06,19.7318,20.0156,False,19.7129,19.8170,reg,56576 +KREF,2017-09-07,19.7224,19.9967,False,19.6562,19.7507,reg,27175 +KREF,2017-09-08,19.7507,19.9872,False,19.7224,19.7697,reg,28937 +KREF,2017-09-11,20.1480,20.2426,False,19.5426,19.8832,reg,34721 +KREF,2017-09-12,20.1386,20.4507,False,19.9116,20.1670,reg,50864 +KREF,2017-09-13,20.1386,20.3278,False,20.0156,20.0724,reg,61855 +KREF,2017-09-14,20.1575,20.1953,False,20.0818,20.0913,reg,41814 +KREF,2017-09-15,20.1480,20.2332,False,19.9683,20.2142,reg,360183 +KREF,2017-09-18,20.0913,20.2142,False,20.0156,20.1859,reg,20407 +KREF,2017-09-19,20.1764,20.2899,False,20.0629,20.1007,reg,22198 +KREF,2017-09-20,20.1575,20.2190,False,19.9778,20.0724,reg,25337 +KREF,2017-09-21,20.1480,20.6399,False,19.8926,20.3467,reg,31570 +KREF,2017-09-22,20.1764,20.3751,False,20.0534,20.2142,reg,18541 +KREF,2017-09-25,20.1197,20.3845,False,20.0109,20.3561,reg,30810 +KREF,2017-09-26,20.0251,20.2237,False,19.9872,20.2237,reg,22058 +KREF,2017-09-27,20.1386,20.1859,False,20.0818,20.0913,reg,44394 +KREF,2017-09-28,20.2060,20.3214,False,20.0231,20.1386,reg,26841 +KREF,2017-09-29,20.2541,20.5236,False,20.0904,20.0904,reg,22731 +KREF,2017-10-02,20.6392,20.6969,False,20.1867,20.3119,reg,43568 +KREF,2017-10-03,20.5814,20.7258,False,20.4081,20.7258,reg,15457 +KREF,2017-10-04,20.4370,20.6006,False,20.2541,20.4562,reg,13771 +KREF,2017-10-05,20.5525,20.7258,False,20.4851,20.4948,reg,18225 +KREF,2017-10-06,20.4851,20.5333,False,20.3022,20.4370,reg,13279 +KREF,2017-10-09,20.5333,20.6103,False,20.4755,20.5477,reg,7368 +KREF,2017-10-10,20.5140,20.6392,False,20.4562,20.5044,reg,19438 +KREF,2017-10-11,20.5814,20.6584,False,20.5429,20.6183,reg,17361 +KREF,2017-10-12,20.5621,20.6295,False,20.5236,20.5236,reg,9753 +KREF,2017-10-13,20.6103,20.6832,False,20.5525,20.5525,reg,9914 +KREF,2017-10-16,20.5525,20.8221,False,20.5044,20.6777,reg,49845 +KREF,2017-10-17,20.5814,20.7450,False,20.5044,20.6680,reg,13096 +KREF,2017-10-18,20.4466,20.6103,False,20.4466,20.6103,reg,11557 +KREF,2017-10-19,20.2926,20.4562,False,20.2637,20.3119,reg,15281 +KREF,2017-10-20,20.3696,20.4611,False,20.3022,20.3696,reg,14846 +KREF,2017-10-23,19.7728,20.2830,False,19.6284,20.2637,reg,39406 +KREF,2017-10-24,19.7728,19.9990,False,19.5995,19.7631,reg,124674 +KREF,2017-10-25,19.5225,19.9942,False,19.5032,19.8734,reg,31390 +KREF,2017-10-26,19.5802,19.7343,False,19.4840,19.6476,reg,14544 +KREF,2017-10-27,19.5802,19.7054,False,19.3877,19.5802,reg,27309 +KREF,2017-10-30,19.5032,19.6765,False,19.3492,19.5321,reg,47330 +KREF,2017-10-31,19.4647,19.6476,False,19.4070,19.5321,reg,37226 +KREF,2017-11-01,19.5899,19.7150,False,19.4936,19.5802,reg,23421 +KREF,2017-11-02,19.5995,19.7343,False,19.3636,19.5417,reg,24675 +KREF,2017-11-03,19.5995,19.8738,False,19.3972,19.4261,reg,15178 +KREF,2017-11-06,19.4936,19.7439,False,19.4647,19.6861,reg,13989 +KREF,2017-11-07,19.3685,19.5225,False,19.2626,19.5225,reg,28307 +KREF,2017-11-08,19.1470,19.2722,False,19.0556,19.2529,reg,61245 +KREF,2017-11-09,19.1374,19.2337,False,18.9449,19.0123,reg,18953 +KREF,2017-11-10,19.1759,19.3588,False,19.1663,19.2529,reg,23435 +KREF,2017-11-13,19.2048,19.2674,False,19.0604,19.1567,reg,26976 +KREF,2017-11-14,19.2048,19.4551,False,19.0893,19.2337,reg,35873 +KREF,2017-11-15,19.3203,19.6380,False,19.0700,19.0700,reg,54000 +KREF,2017-11-16,19.3685,19.6669,False,19.3588,19.4166,reg,46371 +KREF,2017-11-17,19.5129,19.5417,False,19.3011,19.3011,reg,32815 +KREF,2017-11-20,19.6284,19.7343,False,19.4455,19.5225,reg,25858 +KREF,2017-11-21,19.7150,19.7246,False,19.4070,19.7150,reg,56908 +KREF,2017-11-22,19.9364,19.9749,False,19.6091,19.7343,reg,32752 +KREF,2017-11-27,19.7054,19.9460,False,19.6861,19.9460,reg,21317 +KREF,2017-11-28,19.8690,19.8979,False,19.6669,19.7920,reg,69625 +KREF,2017-11-29,19.7728,20.1049,False,19.6476,19.8883,reg,102738 +KREF,2017-11-30,19.7343,20.0616,False,19.6861,19.8883,reg,121313 +KREF,2017-12-01,19.7150,19.7583,False,19.3396,19.6187,reg,41572 +KREF,2017-12-04,20.2156,20.5044,False,19.5995,19.8883,reg,176544 +KREF,2017-12-05,20.1675,20.4755,False,20.1675,20.2733,reg,90541 +KREF,2017-12-06,20.1386,20.2733,False,19.9268,20.1386,reg,68713 +KREF,2017-12-07,20.1771,20.3407,False,20.1097,20.1771,reg,74675 +KREF,2017-12-08,20.2060,20.2878,False,20.0808,20.2733,reg,45054 +KREF,2017-12-11,20.3311,20.4659,False,20.1675,20.2445,reg,89738 +KREF,2017-12-12,20.3215,20.4466,False,20.2637,20.3311,reg,50739 +KREF,2017-12-13,20.1386,20.4081,False,20.1386,20.3600,reg,249140 +KREF,2017-12-14,20.1482,20.3985,False,20.1001,20.2060,reg,223617 +KREF,2017-12-15,20.0231,20.4370,False,19.9459,20.1963,reg,292160 +KREF,2017-12-18,20.0519,20.3311,False,19.9557,20.1578,reg,212944 +KREF,2017-12-19,19.6861,20.1386,False,19.5899,20.0519,reg,209313 +KREF,2017-12-20,19.9172,19.9557,False,19.5273,19.6958,reg,34917 +KREF,2017-12-21,19.9557,20.0197,False,19.8787,19.9460,reg,29522 +KREF,2017-12-22,19.8305,20.0279,False,19.8113,19.9460,reg,22186 +KREF,2017-12-26,19.8402,19.9316,False,19.7824,19.7824,reg,25102 +KREF,2017-12-27,19.8594,19.9846,False,19.7920,19.8209,reg,13113 +KREF,2017-12-28,19.8202,19.9182,False,19.6340,19.8986,reg,74721 +KREF,2017-12-29,19.6143,20.0064,False,19.6045,19.8692,reg,29634 +KREF,2018-01-02,19.5555,19.6830,False,19.4379,19.6830,reg,44319 +KREF,2018-01-03,19.3301,19.6928,False,19.3007,19.5065,reg,58863 +KREF,2018-01-04,19.4281,19.5359,False,19.3105,19.3105,reg,22947 +KREF,2018-01-05,19.4379,19.4477,False,19.3399,19.4477,reg,29608 +KREF,2018-01-08,19.4869,19.4967,False,19.3791,19.4281,reg,33700 +KREF,2018-01-09,19.2909,19.4771,False,19.2419,19.4771,reg,56396 +KREF,2018-01-10,19.3987,19.4379,False,19.2198,19.2713,reg,41847 +KREF,2018-01-11,19.5163,19.5702,False,19.3889,19.4085,reg,27301 +KREF,2018-01-12,19.4085,19.6438,False,19.3595,19.5653,reg,29541 +KREF,2018-01-16,19.3105,19.5653,False,19.2909,19.4575,reg,32372 +KREF,2018-01-17,19.3399,19.4771,False,19.3105,19.4183,reg,36406 +KREF,2018-01-18,19.2027,19.3595,False,19.1243,19.3595,reg,36069 +KREF,2018-01-19,19.3595,19.3987,False,19.2419,19.2419,reg,86608 +KREF,2018-01-22,19.3105,19.3938,False,19.2713,19.3595,reg,38730 +KREF,2018-01-23,19.3301,19.4306,False,19.2713,19.2713,reg,42930 +KREF,2018-01-24,19.3007,19.5065,False,19.2811,19.3889,reg,34142 +KREF,2018-01-25,19.3595,19.3987,False,19.3056,19.3889,reg,24341 +KREF,2018-01-26,19.3399,19.4379,False,19.3203,19.4379,reg,39953 +KREF,2018-01-29,19.1438,19.3105,False,19.1144,19.2615,reg,38908 +KREF,2018-01-30,19.1830,19.2811,False,19.1144,19.1144,reg,27473 +KREF,2018-01-31,19.0654,19.2909,False,18.9380,19.2615,reg,126922 +KREF,2018-02-01,19.0654,19.1929,False,18.9478,18.9968,reg,113209 +KREF,2018-02-02,18.8204,19.1144,False,18.8008,18.9380,reg,35126 +KREF,2018-02-05,18.3401,18.8302,False,18.2616,18.7910,reg,65954 +KREF,2018-02-06,18.4283,18.5655,False,17.7323,17.8107,reg,399685 +KREF,2018-02-07,18.4675,18.6145,False,18.3008,18.4185,reg,518122 +KREF,2018-02-08,18.2126,18.4969,False,18.1734,18.3989,reg,51519 +KREF,2018-02-09,18.3401,18.5165,False,18.0460,18.2910,reg,252989 +KREF,2018-02-12,18.4283,18.5750,False,18.2224,18.3989,reg,120671 +KREF,2018-02-13,18.9772,19.0311,False,18.3401,18.3401,reg,173804 +KREF,2018-02-14,19.0164,19.2419,False,18.8302,18.8302,reg,65803 +KREF,2018-02-15,19.1242,19.1830,False,19.0556,19.1438,reg,64163 +KREF,2018-02-16,19.3301,19.3987,False,19.0752,19.1144,reg,71258 +KREF,2018-02-20,19.1732,19.4085,False,19.1340,19.3007,reg,62156 +KREF,2018-02-21,19.0654,19.3889,False,19.0458,19.1536,reg,78905 +KREF,2018-02-22,19.2419,19.3791,False,19.0654,19.0654,reg,82533 +KREF,2018-02-23,19.3105,19.4085,False,19.2615,19.3203,reg,57103 +KREF,2018-02-26,19.4967,19.5163,False,19.3007,19.3007,reg,53693 +KREF,2018-02-27,19.3497,19.6438,False,19.3301,19.5457,reg,55176 +KREF,2018-02-28,19.2125,19.5163,False,19.1634,19.3791,reg,99154 +KREF,2018-03-01,18.9968,19.5555,False,18.8106,19.4477,reg,147859 +KREF,2018-03-02,19.1046,19.2027,False,18.8204,18.8694,reg,108991 +KREF,2018-03-05,19.3301,19.3301,False,18.9478,18.9478,reg,72207 +KREF,2018-03-06,19.4967,19.4967,False,19.1487,19.3301,reg,66030 +KREF,2018-03-07,19.5065,19.5261,False,19.3399,19.3399,reg,60865 +KREF,2018-03-08,19.4183,19.5849,False,19.3791,19.4869,reg,60076 +KREF,2018-03-09,19.7516,19.7614,False,19.3693,19.4771,reg,68930 +KREF,2018-03-12,19.8986,20.0751,False,19.8202,19.8496,reg,78663 +KREF,2018-03-13,19.8790,20.0457,False,19.7908,19.9966,reg,70839 +KREF,2018-03-14,19.9672,20.1731,False,19.7712,19.9182,reg,86268 +KREF,2018-03-15,19.9966,20.0751,False,19.8202,20.0162,reg,120723 +KREF,2018-03-16,20.2907,20.3593,False,19.9182,19.9966,reg,652048 +KREF,2018-03-19,20.1535,20.1731,False,19.9182,20.1731,reg,54367 +KREF,2018-03-20,20.1633,20.2025,False,20.0260,20.1437,reg,67188 +KREF,2018-03-21,19.8398,20.1437,False,19.7712,20.0457,reg,55610 +KREF,2018-03-22,19.7026,19.9770,False,19.6438,19.7418,reg,66126 +KREF,2018-03-23,19.3987,19.7898,False,19.3987,19.7614,reg,45389 +KREF,2018-03-26,19.6536,19.7124,False,19.4183,19.6242,reg,54081 +KREF,2018-03-27,19.8300,20.1241,False,19.6634,19.8104,reg,118340 +KREF,2018-03-28,20.2400,20.2650,False,19.8400,19.8800,reg,80671 +KREF,2018-03-29,20.0600,20.2500,False,20.0200,20.2500,reg,74764 +KREF,2018-04-02,19.8400,20.1100,False,19.7200,20.0600,reg,59297 +KREF,2018-04-03,20.2200,20.2600,False,19.8400,19.8500,reg,48425 +KREF,2018-04-04,19.8800,20.0500,False,19.8200,20.0000,reg,113520 +KREF,2018-04-05,19.9500,20.0000,False,19.7800,19.9500,reg,59794 +KREF,2018-04-06,19.9000,20.0100,False,19.8000,19.8800,reg,53197 +KREF,2018-04-09,19.8600,20.0900,False,19.8300,19.9800,reg,152440 +KREF,2018-04-10,19.9600,20.0800,False,19.8400,20.0000,reg,84367 +KREF,2018-04-11,19.9200,19.9900,False,19.8600,19.9900,reg,40477 +KREF,2018-04-12,19.8000,20.0600,False,19.7700,20.0600,reg,41405 +KREF,2018-04-13,19.6400,19.8500,False,19.6100,19.8400,reg,101591 +KREF,2018-04-16,19.7500,19.9300,False,19.5500,19.9300,reg,143877 +KREF,2018-04-17,19.8700,19.9500,False,19.7100,19.8000,reg,139267 +KREF,2018-04-18,19.8100,19.9500,False,19.7500,19.9300,reg,59793 +KREF,2018-04-19,19.8800,20.0000,False,19.7600,19.7800,reg,47984 +KREF,2018-04-20,19.7900,19.9300,False,19.7000,19.8800,reg,53672 +KREF,2018-04-23,19.9000,19.9200,False,19.7500,19.8400,reg,25338 +KREF,2018-04-24,19.9600,20.0200,False,19.8300,20.0200,reg,85311 +KREF,2018-04-25,19.8700,19.9656,False,19.7700,19.9400,reg,43258 +KREF,2018-04-26,19.8000,19.9500,False,19.7200,19.9500,reg,76701 +KREF,2018-04-27,19.8600,19.9250,False,19.8200,19.8200,reg,75384 +KREF,2018-04-30,19.7100,19.9000,False,19.7100,19.8800,reg,29237 +KREF,2018-05-01,19.8600,19.8900,False,19.6400,19.6700,reg,76590 +KREF,2018-05-02,19.8200,19.9600,False,19.7700,19.8200,reg,55939 +KREF,2018-05-03,19.8700,19.9500,False,19.7200,19.8800,reg,46350 +KREF,2018-05-04,20.0100,20.1500,False,19.8500,19.8500,reg,101336 +KREF,2018-05-07,19.9500,20.1500,False,19.9100,20.0100,reg,90598 +KREF,2018-05-08,19.9000,20.0200,False,19.8800,19.9000,reg,106387 +KREF,2018-05-09,20.0500,20.0700,False,19.8632,19.9000,reg,79380 +KREF,2018-05-10,20.1200,20.1500,False,20.0000,20.0800,reg,151361 +KREF,2018-05-11,20.3000,20.6600,False,20.1900,20.1900,reg,237921 +KREF,2018-05-14,20.4500,20.6000,False,20.3000,20.3000,reg,99108 +KREF,2018-05-15,20.6900,20.8000,False,20.2800,20.4200,reg,97853 +KREF,2018-05-16,20.1100,20.3100,False,19.9100,20.3000,reg,193525 +KREF,2018-05-17,20.1300,20.2000,False,20.0800,20.0800,reg,64431 +KREF,2018-05-18,20.1800,20.2500,False,20.1300,20.1300,reg,101554 +KREF,2018-05-21,20.3700,20.3900,False,20.1800,20.2600,reg,110510 +KREF,2018-05-22,20.5200,20.7150,False,20.2500,20.3100,reg,108681 +KREF,2018-05-23,20.4300,20.6600,False,20.3800,20.4200,reg,83657 +KREF,2018-05-24,20.4400,20.4800,False,20.3500,20.4000,reg,62355 +KREF,2018-05-25,20.3900,20.4600,False,20.3250,20.4400,reg,62377 +KREF,2018-05-29,20.3900,20.5900,False,20.2500,20.3800,reg,90556 +KREF,2018-05-30,20.3400,20.6500,False,20.3150,20.4000,reg,146991 +KREF,2018-05-31,20.3500,20.5200,False,20.2400,20.4100,reg,180551 +KREF,2018-06-01,20.2900,20.4150,False,20.2000,20.3700,reg,155868 +KREF,2018-06-04,20.3300,20.3600,False,20.1000,20.3000,reg,140716 +KREF,2018-06-05,20.2200,20.3100,False,20.1700,20.2800,reg,50463 +KREF,2018-06-06,20.3200,20.3800,False,20.2000,20.2000,reg,75549 +KREF,2018-06-07,20.3100,20.3800,False,20.2200,20.3800,reg,43086 diff --git a/company_library/KRG.csv b/company_library/KRG.csv new file mode 100644 index 00000000..d9328339 --- /dev/null +++ b/company_library/KRG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KRG,2017-06-08,17.1553,17.4169,False,17.1459,17.4075,reg,546180 +KRG,2017-06-09,17.6225,17.7066,False,16.9684,17.1646,reg,807158 +KRG,2017-06-12,18.2205,18.2391,False,17.6225,17.6225,reg,1554136 +KRG,2017-06-13,18.2391,18.5755,False,17.8651,18.1737,reg,843346 +KRG,2017-06-14,17.7439,18.5241,False,17.6458,18.3980,reg,1198389 +KRG,2017-06-15,18.0896,18.2111,False,17.6131,17.6131,reg,1237848 +KRG,2017-06-16,17.5851,17.9962,False,17.3235,17.9869,reg,1207075 +KRG,2017-06-19,17.0992,17.5197,False,17.0338,17.5197,reg,634716 +KRG,2017-06-20,16.9497,17.1833,False,16.6881,17.0525,reg,847652 +KRG,2017-06-21,16.5666,17.0431,False,16.5526,16.9590,reg,549474 +KRG,2017-06-22,16.7628,16.8936,False,16.4451,16.5292,reg,758457 +KRG,2017-06-23,17.1366,17.2020,False,16.7628,16.7628,reg,877187 +KRG,2017-06-26,17.6038,17.8280,False,17.1926,17.2020,reg,577029 +KRG,2017-06-27,17.9121,17.9869,False,17.5010,17.5477,reg,858063 +KRG,2017-06-28,17.8934,18.2391,False,17.8934,17.9588,reg,588106 +KRG,2017-06-29,18.0242,18.2952,False,17.7439,17.7439,reg,520315 +KRG,2017-06-30,17.6879,18.1551,False,17.6038,18.0803,reg,754306 +KRG,2017-07-05,17.6712,18.3549,False,17.6048,18.3549,reg,830300 +KRG,2017-07-06,17.3769,17.6997,False,17.3199,17.6048,reg,668154 +KRG,2017-07-07,17.8042,17.8469,False,17.2534,17.4054,reg,493280 +KRG,2017-07-10,17.3769,17.9172,False,17.3769,17.7852,reg,650323 +KRG,2017-07-11,17.4528,17.5763,False,17.2439,17.3959,reg,666354 +KRG,2017-07-12,17.6523,18.0036,False,17.5478,17.5953,reg,447355 +KRG,2017-07-13,17.9276,17.9941,False,17.5763,17.6428,reg,519712 +KRG,2017-07-14,18.3454,18.3549,False,17.9941,18.0606,reg,574107 +KRG,2017-07-17,18.4404,18.6208,False,18.2600,18.3454,reg,529441 +KRG,2017-07-18,18.3834,18.6920,False,18.2410,18.4404,reg,435597 +KRG,2017-07-19,18.6303,18.7158,False,18.3739,18.4119,reg,397125 +KRG,2017-07-20,18.6398,18.8202,False,18.5164,18.6683,reg,554947 +KRG,2017-07-21,18.6493,18.9247,False,18.3454,18.8867,reg,841676 +KRG,2017-07-24,18.5923,18.8677,False,18.4689,18.6398,reg,491923 +KRG,2017-07-25,18.9437,19.2000,False,18.5543,18.6303,reg,1083932 +KRG,2017-07-26,19.2000,19.3520,False,18.9721,18.9721,reg,490959 +KRG,2017-07-27,20.3015,20.4819,False,18.8107,18.8487,reg,962876 +KRG,2017-07-28,19.2570,20.3110,False,19.1526,20.3110,reg,1739159 +KRG,2017-07-31,19.4944,19.5514,False,19.0006,19.3045,reg,1133166 +KRG,2017-08-01,19.8267,19.9502,False,19.5229,19.5419,reg,685721 +KRG,2017-08-02,19.4564,19.7983,False,19.3235,19.7983,reg,755837 +KRG,2017-08-03,19.4754,19.7413,False,19.3425,19.4944,reg,654589 +KRG,2017-08-04,19.7603,19.9027,False,19.4469,19.5324,reg,690339 +KRG,2017-08-07,20.0451,20.1306,False,19.6748,19.7888,reg,588577 +KRG,2017-08-08,19.8552,20.1781,False,19.7318,19.9882,reg,445912 +KRG,2017-08-09,19.9502,20.0926,False,19.7413,19.9502,reg,720427 +KRG,2017-08-10,19.5609,19.8837,False,19.5324,19.8742,reg,537637 +KRG,2017-08-11,19.2095,19.4279,False,19.0291,19.4279,reg,609440 +KRG,2017-08-14,19.6938,19.8267,False,19.0766,19.3425,reg,533454 +KRG,2017-08-15,19.2190,19.5609,False,19.1431,19.5609,reg,406997 +KRG,2017-08-16,19.3235,19.5419,False,19.1810,19.2475,reg,699092 +KRG,2017-08-17,19.1336,19.4184,False,19.1003,19.2570,reg,559668 +KRG,2017-08-18,18.9342,19.0196,False,18.6635,18.9531,reg,1410130 +KRG,2017-08-21,19.3235,19.3567,False,18.8297,18.9911,reg,498339 +KRG,2017-08-22,19.0101,19.4659,False,18.9437,19.3140,reg,579392 +KRG,2017-08-23,19.1431,19.4564,False,18.9342,19.0101,reg,814148 +KRG,2017-08-24,19.0956,19.5704,False,19.0291,19.2380,reg,1009081 +KRG,2017-08-25,19.3994,19.5229,False,18.8202,19.1905,reg,708325 +KRG,2017-08-28,19.0766,19.5514,False,19.0101,19.3994,reg,657544 +KRG,2017-08-29,18.9626,19.2190,False,18.8064,19.0956,reg,481165 +KRG,2017-08-30,19.0956,19.1905,False,18.6873,18.9247,reg,307870 +KRG,2017-08-31,19.1051,19.2950,False,19.0291,19.1336,reg,434031 +KRG,2017-09-01,19.4089,19.4754,False,19.0196,19.1051,reg,386121 +KRG,2017-09-05,19.1621,19.5609,False,19.0434,19.4564,reg,428171 +KRG,2017-09-06,19.4184,19.6843,False,19.2190,19.2475,reg,516444 +KRG,2017-09-07,19.4184,19.5894,False,19.2095,19.4944,reg,627599 +KRG,2017-09-08,19.3140,19.4659,False,19.2285,19.3425,reg,348986 +KRG,2017-09-11,19.5039,19.6463,False,19.3330,19.3899,reg,409406 +KRG,2017-09-12,19.3615,19.6844,False,19.2095,19.5134,reg,638953 +KRG,2017-09-13,19.3045,19.4754,False,19.2285,19.4279,reg,488946 +KRG,2017-09-14,19.6843,19.6938,False,19.1621,19.2760,reg,478138 +KRG,2017-09-15,19.6653,19.7413,False,19.2500,19.7318,reg,874108 +KRG,2017-09-18,19.3330,19.7033,False,19.2665,19.6748,reg,430121 +KRG,2017-09-19,19.1431,19.4279,False,19.0671,19.3330,reg,513081 +KRG,2017-09-20,18.9057,19.2380,False,18.8487,19.1336,reg,369838 +KRG,2017-09-21,18.6683,19.1621,False,18.6493,18.9247,reg,626076 +KRG,2017-09-22,18.6113,18.8202,False,18.5164,18.6968,reg,449266 +KRG,2017-09-25,19.2000,19.2997,False,18.6493,18.6493,reg,555076 +KRG,2017-09-26,19.5229,19.6083,False,19.1241,19.2000,reg,536483 +KRG,2017-09-27,19.0956,19.5513,False,18.8012,19.4469,reg,841697 +KRG,2017-09-28,19.3520,19.3899,False,18.9721,19.1051,reg,560484 +KRG,2017-09-29,19.2285,19.5704,False,19.1715,19.3520,reg,849804 +KRG,2017-10-02,19.1810,19.2570,False,18.9152,19.1905,reg,549274 +KRG,2017-10-03,19.2000,19.2950,False,18.8677,19.1905,reg,667683 +KRG,2017-10-04,19.2855,19.3330,False,19.0671,19.1810,reg,613670 +KRG,2017-10-05,19.5867,19.9241,False,19.3361,19.3747,reg,710751 +KRG,2017-10-06,19.2590,19.5096,False,19.1819,19.3843,reg,478119 +KRG,2017-10-09,19.3843,19.5192,False,19.3265,19.3843,reg,496354 +KRG,2017-10-10,19.4614,19.6638,False,19.3939,19.4421,reg,569491 +KRG,2017-10-11,19.5482,19.7602,False,19.5096,19.7313,reg,585578 +KRG,2017-10-12,19.4807,19.6638,False,19.3072,19.5000,reg,681540 +KRG,2017-10-13,19.7602,19.9626,False,19.4903,19.5771,reg,599971 +KRG,2017-10-16,19.4807,19.7795,False,19.4325,19.7120,reg,486362 +KRG,2017-10-17,19.5000,19.6253,False,19.4228,19.4710,reg,718911 +KRG,2017-10-18,19.3650,19.6151,False,19.3072,19.4614,reg,457235 +KRG,2017-10-19,19.2783,19.4903,False,19.1433,19.3650,reg,515533 +KRG,2017-10-20,19.0373,19.3457,False,18.9409,19.3457,reg,594723 +KRG,2017-10-23,19.0373,19.2493,False,18.9409,19.0566,reg,437613 +KRG,2017-10-24,18.6324,19.0566,False,18.5939,19.0373,reg,533809 +KRG,2017-10-25,18.4493,18.6324,False,18.1987,18.5457,reg,629020 +KRG,2017-10-26,18.2565,18.5650,False,17.9481,18.5650,reg,583935 +KRG,2017-10-27,18.2276,18.3625,False,17.4468,18.0637,reg,822145 +KRG,2017-10-30,18.2180,18.3818,False,17.8854,18.1698,reg,899832 +KRG,2017-10-31,18.0155,18.2662,False,17.8324,18.2662,reg,1196330 +KRG,2017-11-01,18.1023,18.2372,False,17.9288,18.1119,reg,924682 +KRG,2017-11-02,18.4011,18.4975,False,18.0830,18.0830,reg,865877 +KRG,2017-11-03,17.8902,18.3336,False,17.8035,18.2565,reg,1044779 +KRG,2017-11-06,17.9288,18.0926,False,17.8420,17.9963,reg,590454 +KRG,2017-11-07,18.3433,18.4204,False,17.8709,17.9384,reg,1436644 +KRG,2017-11-08,18.2758,18.5842,False,18.1987,18.3047,reg,375651 +KRG,2017-11-09,18.4975,18.6517,False,18.1312,18.1698,reg,703928 +KRG,2017-11-10,18.6421,18.7674,False,18.4589,18.4879,reg,515845 +KRG,2017-11-13,18.3818,18.7867,False,18.1216,18.6614,reg,695918 +KRG,2017-11-14,18.3722,18.5095,False,18.1119,18.4011,reg,478059 +KRG,2017-11-15,18.4107,18.5698,False,18.2372,18.3047,reg,433792 +KRG,2017-11-16,18.6999,18.7577,False,18.3143,18.4107,reg,568945 +KRG,2017-11-17,18.5553,18.9313,False,18.5071,18.6806,reg,786628 +KRG,2017-11-20,18.4204,18.5553,False,18.2083,18.5553,reg,692884 +KRG,2017-11-21,18.5746,18.6806,False,18.3722,18.4397,reg,883536 +KRG,2017-11-22,18.7288,18.8927,False,18.5071,18.5553,reg,1229104 +KRG,2017-11-27,18.2951,18.6228,False,18.2372,18.6228,reg,673466 +KRG,2017-11-28,18.5842,18.6035,False,18.1890,18.2951,reg,553987 +KRG,2017-11-29,18.9794,19.0662,False,18.5553,18.5842,reg,715847 +KRG,2017-11-30,18.5360,19.1433,False,18.4927,19.0084,reg,680908 +KRG,2017-12-01,18.6035,18.6806,False,18.2276,18.5939,reg,515335 +KRG,2017-12-04,19.1144,19.2783,False,18.6806,18.6999,reg,878696 +KRG,2017-12-05,18.8831,19.2204,False,18.7963,19.0758,reg,1249876 +KRG,2017-12-06,18.1987,18.9650,False,18.1518,18.8734,reg,751912 +KRG,2017-12-07,18.2565,18.2951,False,17.9963,18.2565,reg,720487 +KRG,2017-12-08,18.2469,18.3433,False,18.0445,18.3433,reg,491691 +KRG,2017-12-11,18.2758,18.6373,False,18.2372,18.2469,reg,870933 +KRG,2017-12-12,18.6228,18.7481,False,18.1987,18.4011,reg,753205 +KRG,2017-12-13,18.8059,18.8734,False,18.5601,18.5842,reg,546780 +KRG,2017-12-14,18.8252,19.0373,False,18.6710,18.8349,reg,606535 +KRG,2017-12-15,19.1915,19.2349,False,18.8734,18.8831,reg,2460346 +KRG,2017-12-18,19.2783,19.5096,False,19.2204,19.2301,reg,671735 +KRG,2017-12-19,18.7867,19.2493,False,18.7867,19.2204,reg,690322 +KRG,2017-12-20,18.4011,18.8734,False,18.3722,18.4107,reg,637982 +KRG,2017-12-21,18.3818,18.4397,False,18.1732,18.4397,reg,520502 +KRG,2017-12-22,18.5842,18.6035,False,18.2469,18.4686,reg,436296 +KRG,2017-12-26,18.8349,18.9120,False,18.5746,18.6035,reg,481951 +KRG,2017-12-27,18.7770,18.9313,False,18.7288,18.9216,reg,406278 +KRG,2017-12-28,18.8734,18.9457,False,18.5842,18.7481,reg,381004 +KRG,2017-12-29,18.8927,19.0373,False,18.8059,18.9505,reg,527882 +KRG,2018-01-02,19.2397,19.2975,False,18.7674,18.9023,reg,584391 +KRG,2018-01-03,19.0084,19.2975,False,18.9120,19.2686,reg,606926 +KRG,2018-01-04,18.5553,18.9961,False,18.5504,18.9961,reg,595612 +KRG,2018-01-05,18.5063,18.6434,False,18.4475,18.5749,reg,433307 +KRG,2018-01-08,18.6336,18.6630,False,18.4083,18.5749,reg,376996 +KRG,2018-01-09,17.9772,18.6924,False,17.9772,18.6630,reg,400901 +KRG,2018-01-10,17.8793,17.9968,False,17.6637,17.9087,reg,633764 +KRG,2018-01-11,17.7911,18.0175,False,17.7617,17.9577,reg,1553969 +KRG,2018-01-12,17.5364,17.8548,False,17.5266,17.7519,reg,552251 +KRG,2018-01-16,17.3209,17.8303,False,17.3013,17.6246,reg,580802 +KRG,2018-01-17,17.4482,17.5168,False,17.2229,17.3894,reg,466457 +KRG,2018-01-18,17.3600,17.4629,False,17.2425,17.3796,reg,474424 +KRG,2018-01-19,17.5854,17.5854,False,17.2621,17.3209,reg,368445 +KRG,2018-01-22,17.7813,17.8107,False,17.5854,17.5854,reg,391791 +KRG,2018-01-23,17.8597,17.9675,False,17.7715,17.8793,reg,382030 +KRG,2018-01-24,17.6735,17.8793,False,17.6148,17.8303,reg,632233 +KRG,2018-01-25,17.6246,17.7911,False,17.3698,17.7225,reg,569906 +KRG,2018-01-26,17.1837,17.6735,False,17.1641,17.6246,reg,529484 +KRG,2018-01-29,16.8898,17.2033,False,16.7722,17.1249,reg,617233 +KRG,2018-01-30,16.3020,16.9094,False,16.2530,16.6743,reg,671262 +KRG,2018-01-31,16.5175,16.5371,False,16.3118,16.3706,reg,558164 +KRG,2018-02-01,16.1354,16.6155,False,16.0758,16.4979,reg,744565 +KRG,2018-02-02,15.1558,15.6750,False,14.7149,15.3321,reg,1629519 +KRG,2018-02-05,14.7443,15.4595,False,14.7443,14.9696,reg,1518398 +KRG,2018-02-06,14.7443,14.9892,False,14.4455,14.4602,reg,1529606 +KRG,2018-02-07,14.7345,15.0284,False,14.6561,14.7247,reg,1568631 +KRG,2018-02-08,14.2055,14.8814,False,14.1957,14.8814,reg,1132243 +KRG,2018-02-09,14.1859,14.2838,False,13.6176,14.2642,reg,1231107 +KRG,2018-02-12,14.3916,14.4504,False,13.6862,14.2055,reg,1034351 +KRG,2018-02-13,14.4504,14.5385,False,14.2153,14.3524,reg,750249 +KRG,2018-02-14,14.3426,14.3818,False,14.0095,14.2642,reg,911169 +KRG,2018-02-15,14.6267,14.7247,False,14.4210,14.4602,reg,687879 +KRG,2018-02-16,15.1655,15.2733,False,14.6855,14.7051,reg,1126685 +KRG,2018-02-20,14.8716,15.3027,False,14.8520,15.1068,reg,906691 +KRG,2018-02-21,14.4994,14.9892,False,14.4994,14.8618,reg,790370 +KRG,2018-02-22,14.7149,14.9010,False,14.5190,14.5288,reg,422796 +KRG,2018-02-23,14.7345,14.8716,False,14.4896,14.8129,reg,711994 +KRG,2018-02-26,15.1460,15.1753,False,14.6806,14.8129,reg,666812 +KRG,2018-02-27,14.7051,15.2439,False,14.6855,15.2047,reg,945583 +KRG,2018-02-28,14.8325,15.1166,False,14.7149,14.7639,reg,978852 +KRG,2018-03-01,15.1558,15.2929,False,14.7051,14.7933,reg,913440 +KRG,2018-03-02,15.2047,15.2733,False,14.8618,15.0872,reg,1153338 +KRG,2018-03-05,15.4692,15.6848,False,15.1851,15.1851,reg,1231590 +KRG,2018-03-06,15.3419,15.5280,False,15.2635,15.5280,reg,1319848 +KRG,2018-03-07,15.4595,15.6260,False,15.3223,15.3223,reg,792570 +KRG,2018-03-08,15.2635,15.5868,False,15.2341,15.4301,reg,599981 +KRG,2018-03-09,15.0676,15.3517,False,14.6831,15.3517,reg,605948 +KRG,2018-03-12,15.2537,15.3713,False,15.0480,15.0480,reg,432003 +KRG,2018-03-13,15.2047,15.4399,False,15.1558,15.3517,reg,630926 +KRG,2018-03-14,15.0186,15.3811,False,14.9402,15.2537,reg,791426 +KRG,2018-03-15,14.8716,15.0578,False,14.7443,15.0578,reg,601453 +KRG,2018-03-16,14.8520,15.0185,False,14.7051,14.8912,reg,1527262 +KRG,2018-03-19,14.6365,14.7835,False,14.5630,14.7541,reg,856958 +KRG,2018-03-20,14.3720,14.8227,False,14.3328,14.6561,reg,767606 +KRG,2018-03-21,14.3818,14.4798,False,14.1859,14.3328,reg,914072 +KRG,2018-03-22,14.5483,14.7247,False,14.2838,14.3720,reg,846503 +KRG,2018-03-23,14.3524,14.5847,False,14.3426,14.5483,reg,561968 +KRG,2018-03-26,14.5190,14.5434,False,14.2691,14.4896,reg,582684 +KRG,2018-03-27,14.5973,14.7443,False,14.1957,14.4994,reg,711222 +KRG,2018-03-28,15.0774,15.1362,False,14.6071,14.6561,reg,746061 +KRG,2018-03-29,14.9206,15.1655,False,14.8374,15.1264,reg,731392 +KRG,2018-04-02,14.7443,15.0676,False,14.6365,14.8912,reg,839720 +KRG,2018-04-03,15.1264,15.2243,False,14.7443,14.7933,reg,986231 +KRG,2018-04-04,15.3125,15.3321,False,14.9500,15.0382,reg,854929 +KRG,2018-04-05,15.4200,15.4350,False,15.2200,15.3100,reg,598343 +KRG,2018-04-06,15.2200,15.5200,False,15.1150,15.4100,reg,709107 +KRG,2018-04-09,15.2100,15.3500,False,15.0500,15.2400,reg,564782 +KRG,2018-04-10,15.3400,15.4200,False,15.1500,15.3100,reg,546213 +KRG,2018-04-11,15.2500,15.5250,False,15.2200,15.3200,reg,815405 +KRG,2018-04-12,14.9100,15.2900,False,14.8500,15.2900,reg,489124 +KRG,2018-04-13,14.8700,14.9899,False,14.7900,14.9400,reg,543566 +KRG,2018-04-16,15.0000,15.1200,False,14.7900,14.8800,reg,913689 +KRG,2018-04-17,15.0600,15.2200,False,14.9500,15.0300,reg,543124 +KRG,2018-04-18,14.9200,15.1800,False,14.9200,15.0800,reg,326881 +KRG,2018-04-19,14.6800,14.9200,False,14.5089,14.9000,reg,629381 +KRG,2018-04-20,14.3200,14.8100,False,14.2850,14.6900,reg,511329 +KRG,2018-04-23,14.3200,14.4600,False,14.2500,14.3300,reg,414339 +KRG,2018-04-24,14.3200,14.4800,False,14.2100,14.2700,reg,765149 +KRG,2018-04-25,14.1800,14.3800,False,13.9800,14.3300,reg,973653 +KRG,2018-04-26,14.6100,14.8100,False,13.8700,14.0200,reg,2007178 +KRG,2018-04-27,14.8700,14.8700,False,14.4400,14.5500,reg,1415187 +KRG,2018-04-30,14.7200,14.9700,False,14.6900,14.9400,reg,988002 +KRG,2018-05-01,14.7700,14.8200,False,14.4600,14.7000,reg,805630 +KRG,2018-05-02,14.4600,14.7550,False,14.4200,14.6800,reg,905976 +KRG,2018-05-03,14.4700,14.5000,False,14.2700,14.4500,reg,916879 +KRG,2018-05-04,14.6800,14.7300,False,14.4500,14.4500,reg,937175 +KRG,2018-05-07,14.9100,14.9400,False,14.6300,14.7600,reg,808450 +KRG,2018-05-08,14.8500,14.9800,False,14.8000,14.9000,reg,762953 +KRG,2018-05-09,15.0700,15.1400,False,14.8100,14.8500,reg,709980 +KRG,2018-05-10,15.0700,15.2700,False,14.9600,15.1300,reg,579885 +KRG,2018-05-11,14.8900,15.2100,False,14.8600,15.1000,reg,480980 +KRG,2018-05-14,14.7400,14.9600,False,14.6000,14.9100,reg,719878 +KRG,2018-05-15,14.4900,14.7200,False,14.3800,14.6500,reg,1041914 +KRG,2018-05-16,14.5200,14.7700,False,14.4600,14.5500,reg,532465 +KRG,2018-05-17,14.6000,14.7800,False,14.5100,14.5600,reg,580648 +KRG,2018-05-18,14.7400,14.7900,False,14.5800,14.6600,reg,633664 +KRG,2018-05-21,15.0900,15.1950,False,14.6500,14.8300,reg,575960 +KRG,2018-05-22,15.0700,15.1700,False,15.0300,15.1100,reg,689436 +KRG,2018-05-23,15.1500,15.3100,False,15.0500,15.1000,reg,759992 +KRG,2018-05-24,15.0000,15.2092,False,14.9000,15.1400,reg,552234 +KRG,2018-05-25,15.1100,15.1600,False,14.9500,15.0100,reg,315029 +KRG,2018-05-29,15.2600,15.3100,False,14.9900,15.0800,reg,612010 +KRG,2018-05-30,15.6300,15.7100,False,15.1400,15.2400,reg,540215 +KRG,2018-05-31,15.6900,15.7900,False,15.5500,15.6200,reg,801904 +KRG,2018-06-01,15.6900,15.8500,False,15.5600,15.7000,reg,524762 +KRG,2018-06-04,15.8400,15.8450,False,15.5400,15.7500,reg,888711 +KRG,2018-06-05,16.0600,16.1000,False,15.8500,15.9000,reg,676886 +KRG,2018-06-06,16.4600,16.4900,False,16.0400,16.0900,reg,765635 +KRG,2018-06-07,16.4200,16.6100,False,16.3600,16.4700,reg,713398 diff --git a/company_library/KRMA.csv b/company_library/KRMA.csv index 845d548b..e144df5c 100644 --- a/company_library/KRMA.csv +++ b/company_library/KRMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRMA,2017-06-06,17.2182,17.2543,False,17.2016,17.2510,reg,3449 -KRMA,2017-06-07,17.2276,17.2458,False,17.2276,17.2458,reg,811 -KRMA,2017-06-08,17.2313,17.3005,False,17.2313,17.2807,reg,5780 KRMA,2017-06-09,17.3427,17.3427,False,17.3029,17.3301,reg,2154 KRMA,2017-06-12,17.2709,17.3202,False,17.2631,17.3202,reg,9892 KRMA,2017-06-13,17.3993,17.3993,False,17.3498,17.3498,reg,5480 @@ -249,3 +246,6 @@ KRMA,2018-05-31,19.7700,19.8200,False,19.7287,19.8200,reg,4555 KRMA,2018-06-01,19.9100,19.9277,False,19.9100,19.9186,reg,2045 KRMA,2018-06-04,20.0146,20.0300,False,19.9905,20.0213,reg,4656 KRMA,2018-06-05,20.0646,20.0931,False,19.9500,19.9500,reg,5119 +KRMA,2018-06-06,20.1948,20.1948,False,20.0530,20.0600,reg,4209 +KRMA,2018-06-07,20.2600,20.3200,False,20.1629,20.3000,reg,23636 +KRMA,2018-06-08,20.3200,20.3200,False,20.2026,20.2068,reg,3355 diff --git a/company_library/KRNT.csv b/company_library/KRNT.csv index 05d6f66f..930a3385 100644 --- a/company_library/KRNT.csv +++ b/company_library/KRNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRNT,2017-06-06,18.4000,18.6000,False,17.3000,17.5500,reg,329569 -KRNT,2017-06-07,19.6500,19.8000,False,18.4000,18.4500,reg,556263 -KRNT,2017-06-08,19.6500,19.7750,False,19.3750,19.7000,reg,168470 KRNT,2017-06-09,19.1000,19.7500,False,18.9500,19.7500,reg,342287 KRNT,2017-06-12,19.0500,19.5500,False,18.9500,19.1000,reg,212045 KRNT,2017-06-13,18.7500,19.4315,False,18.6000,19.1000,reg,193975 @@ -249,3 +246,6 @@ KRNT,2018-05-31,17.1500,17.6000,False,16.9500,17.5500,reg,161460 KRNT,2018-06-01,17.4500,17.9500,False,16.8000,17.3500,reg,244532 KRNT,2018-06-04,17.0000,17.5500,False,16.8000,17.5000,reg,418146 KRNT,2018-06-05,17.2500,17.3000,False,16.9500,17.0000,reg,302723 +KRNT,2018-06-06,16.7000,17.2000,False,16.6000,17.0000,reg,160282 +KRNT,2018-06-07,16.8000,17.1000,False,16.4500,17.0500,reg,273902 +KRNT,2018-06-08,17.2500,17.5000,False,16.9000,17.0500,reg,275867 diff --git a/company_library/KRNY.csv b/company_library/KRNY.csv index b7a30785..5e6cee27 100644 --- a/company_library/KRNY.csv +++ b/company_library/KRNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRNY,2017-06-06,13.6181,13.8148,False,13.5198,13.6673,reg,400501 -KRNY,2017-06-07,13.7656,13.8393,False,13.6029,13.6673,reg,328553 -KRNY,2017-06-08,14.2081,14.2572,False,13.6673,13.7164,reg,506450 KRNY,2017-06-09,14.5030,14.5276,False,13.9622,14.2081,reg,480268 KRNY,2017-06-12,14.3064,14.6014,False,14.0114,14.5030,reg,419833 KRNY,2017-06-13,14.4047,14.5030,False,14.3064,14.3555,reg,232581 @@ -249,3 +246,6 @@ KRNY,2018-05-31,14.4108,14.5105,False,14.3111,14.4607,reg,354745 KRNY,2018-06-01,14.3609,14.5105,False,14.3609,14.4607,reg,375943 KRNY,2018-06-04,14.7100,14.7599,False,14.4607,14.5105,reg,525163 KRNY,2018-06-05,14.5500,14.7500,False,14.5000,14.7500,reg,319149 +KRNY,2018-06-06,14.6500,14.6500,False,14.5000,14.5000,reg,322109 +KRNY,2018-06-07,14.7500,14.7500,False,14.6250,14.7500,reg,359967 +KRNY,2018-06-08,14.6000,14.8000,False,14.6000,14.7500,reg,413986 diff --git a/company_library/KRO.csv b/company_library/KRO.csv new file mode 100644 index 00000000..b3ff8322 --- /dev/null +++ b/company_library/KRO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KRO,2017-06-08,18.4180,18.5639,False,17.6494,17.7175,reg,896334 +KRO,2017-06-09,17.8439,18.7965,False,17.7564,18.4958,reg,635413 +KRO,2017-06-12,17.7077,18.0969,False,17.5131,17.7953,reg,465896 +KRO,2017-06-13,18.1650,18.2623,False,17.7418,17.7467,reg,348591 +KRO,2017-06-14,17.8050,18.3186,False,17.6494,18.2234,reg,401985 +KRO,2017-06-15,17.7564,17.9130,False,17.3672,17.7467,reg,397100 +KRO,2017-06-16,17.2407,17.9121,False,17.0364,17.5423,reg,867524 +KRO,2017-06-19,17.4840,17.6395,False,17.1337,17.3672,reg,622179 +KRO,2017-06-20,17.2310,17.4742,False,17.0461,17.3964,reg,428405 +KRO,2017-06-21,17.2407,17.6980,False,17.1337,17.1823,reg,451782 +KRO,2017-06-22,17.4645,17.6445,False,16.9196,17.3672,reg,582490 +KRO,2017-06-23,17.6883,17.7856,False,17.1045,17.4061,reg,845749 +KRO,2017-06-26,17.4937,17.7953,False,17.0753,17.7953,reg,367010 +KRO,2017-06-27,16.8418,17.6785,False,16.8321,17.6785,reg,351577 +KRO,2017-06-28,17.5910,17.6395,False,16.9391,17.0072,reg,285764 +KRO,2017-06-29,17.1532,17.6980,False,16.9294,17.6980,reg,246257 +KRO,2017-06-30,17.7272,17.8148,False,17.0753,17.0753,reg,303559 +KRO,2017-07-05,18.0775,18.1602,False,17.6883,17.9510,reg,305008 +KRO,2017-07-06,18.0580,18.2915,False,17.6785,17.9607,reg,305806 +KRO,2017-07-07,18.3888,18.4277,False,17.9023,18.1261,reg,271386 +KRO,2017-07-10,19.0601,19.3520,False,18.2429,18.3012,reg,596900 +KRO,2017-07-11,19.9163,20.0817,False,19.0212,19.0212,reg,1082240 +KRO,2017-07-12,19.7217,20.5293,False,19.4688,20.0428,reg,590663 +KRO,2017-07-13,19.5272,19.7412,False,19.2547,19.7120,reg,406577 +KRO,2017-07-14,19.5563,19.7120,False,19.4104,19.5369,reg,299226 +KRO,2017-07-17,19.7509,19.9358,False,19.5855,19.6342,reg,264398 +KRO,2017-07-18,19.6926,19.8190,False,19.4980,19.5953,reg,214070 +KRO,2017-07-19,19.6634,19.8969,False,19.4590,19.7509,reg,360541 +KRO,2017-07-20,19.6439,19.7315,False,19.3131,19.6536,reg,327023 +KRO,2017-07-21,19.6731,19.7217,False,19.2557,19.6342,reg,296470 +KRO,2017-07-24,20.1985,20.3736,False,19.6828,19.7217,reg,457148 +KRO,2017-07-25,20.3639,20.6071,False,20.1985,20.2861,reg,542738 +KRO,2017-07-26,20.3055,20.5877,False,20.1304,20.4904,reg,441835 +KRO,2017-07-27,20.1693,20.5964,False,19.8585,20.4320,reg,611600 +KRO,2017-07-28,20.2569,20.4257,False,19.9163,20.0915,reg,288769 +KRO,2017-07-31,20.7433,21.0158,False,20.3373,20.4320,reg,618679 +KRO,2017-08-01,20.5390,21.2979,False,20.5001,20.8115,reg,717985 +KRO,2017-08-02,20.4709,20.7920,False,20.1818,20.5682,reg,339336 +KRO,2017-08-03,20.0720,20.6169,False,19.8677,20.6071,reg,393948 +KRO,2017-08-04,20.5974,20.6752,False,20.0623,20.2082,reg,557258 +KRO,2017-08-07,20.3444,20.7044,False,19.7704,20.4612,reg,584122 +KRO,2017-08-08,18.2331,19.6731,False,18.1407,19.5272,reg,1587764 +KRO,2017-08-09,17.9510,18.5347,False,17.7175,18.1456,reg,740987 +KRO,2017-08-10,17.6299,18.2623,False,17.3575,17.9412,reg,768006 +KRO,2017-08-11,18.9726,19.1769,False,16.6472,16.6472,reg,1234022 +KRO,2017-08-14,18.4277,19.1185,False,18.2039,18.9628,reg,659023 +KRO,2017-08-15,18.3888,18.7391,False,18.2234,18.5542,reg,490576 +KRO,2017-08-16,18.4083,18.5352,False,18.2039,18.3499,reg,413112 +KRO,2017-08-17,18.2526,18.7293,False,18.2234,18.2818,reg,473730 +KRO,2017-08-18,18.3888,18.6174,False,18.1480,18.1553,reg,296696 +KRO,2017-08-21,18.4569,18.5250,False,18.1553,18.3207,reg,566306 +KRO,2017-08-22,18.9726,19.0601,False,18.6028,18.6320,reg,389540 +KRO,2017-08-23,19.0601,19.2158,False,18.6272,18.8558,reg,605344 +KRO,2017-08-24,19.3520,19.3715,False,18.9823,19.1477,reg,385861 +KRO,2017-08-25,19.2742,19.6050,False,19.1282,19.4590,reg,265247 +KRO,2017-08-28,19.4201,19.6244,False,19.2742,19.3228,reg,551912 +KRO,2017-08-29,19.5855,19.7095,False,19.2645,19.2645,reg,452037 +KRO,2017-08-30,19.5758,19.8677,False,19.5369,19.6342,reg,410870 +KRO,2017-08-31,20.5169,20.5953,False,19.7326,19.8405,reg,1565686 +KRO,2017-09-01,20.8109,20.8967,False,19.9777,20.4384,reg,565942 +KRO,2017-09-05,20.6051,21.0962,False,20.5169,20.8403,reg,493528 +KRO,2017-09-06,20.5561,20.9384,False,20.4384,20.7227,reg,391097 +KRO,2017-09-07,20.6933,20.7423,False,20.3796,20.5757,reg,296661 +KRO,2017-09-08,20.7913,20.8599,False,20.4090,20.5659,reg,374042 +KRO,2017-09-11,21.3011,21.3501,False,20.7717,20.9678,reg,461582 +KRO,2017-09-12,21.6736,21.8598,False,21.3403,21.3403,reg,745485 +KRO,2017-09-13,21.1638,21.8000,False,21.0952,21.6343,reg,354212 +KRO,2017-09-14,21.1638,21.4285,False,21.0374,21.1246,reg,351803 +KRO,2017-09-15,21.3207,21.4285,False,21.1148,21.1736,reg,456649 +KRO,2017-09-18,21.8500,21.8892,False,21.4089,21.4089,reg,477002 +KRO,2017-09-19,22.0265,22.0657,False,21.7530,21.8990,reg,399739 +KRO,2017-09-20,21.8206,22.2126,False,21.6245,22.0559,reg,376572 +KRO,2017-09-21,21.7618,21.9382,False,21.6638,21.7422,reg,216263 +KRO,2017-09-22,22.0068,22.0755,False,21.7520,21.7520,reg,214452 +KRO,2017-09-25,22.1049,22.3793,False,21.8598,22.0167,reg,291339 +KRO,2017-09-26,22.0755,22.3793,False,22.0363,22.1441,reg,250842 +KRO,2017-09-27,22.4970,22.6048,False,22.1637,22.2715,reg,358277 +KRO,2017-09-28,22.6440,22.6538,False,22.2715,22.4480,reg,345349 +KRO,2017-09-29,22.3793,22.6636,False,22.1637,22.6636,reg,268647 +KRO,2017-10-02,23.4380,23.5164,False,22.4186,22.4186,reg,423503 +KRO,2017-10-03,23.5949,23.7532,False,23.1832,23.5263,reg,561822 +KRO,2017-10-04,23.3008,23.8907,False,23.1283,23.6341,reg,580906 +KRO,2017-10-05,23.3596,23.6145,False,23.1047,23.5164,reg,455863 +KRO,2017-10-06,23.5851,23.7517,False,23.1145,23.2126,reg,594660 +KRO,2017-10-09,23.5949,23.7419,False,23.4086,23.6537,reg,390961 +KRO,2017-10-10,23.5066,23.7909,False,23.2322,23.7909,reg,345003 +KRO,2017-10-11,24.4085,24.4183,False,23.7988,23.9968,reg,823755 +KRO,2017-10-12,24.4379,24.7222,False,24.2909,24.4183,reg,417863 +KRO,2017-10-13,24.7614,24.8076,False,24.5849,24.6928,reg,309905 +KRO,2017-10-16,25.2515,25.3201,False,24.8300,24.9966,reg,337573 +KRO,2017-10-17,25.4084,25.9181,False,25.2025,25.2711,reg,430649 +KRO,2017-10-18,25.2025,25.6338,False,24.8151,25.4966,reg,326004 +KRO,2017-10-19,25.3103,25.4434,False,24.8006,25.0064,reg,248521 +KRO,2017-10-20,25.6534,25.9475,False,25.4966,25.5848,reg,269810 +KRO,2017-10-23,25.7318,25.9671,False,25.6338,25.6828,reg,326241 +KRO,2017-10-24,26.3690,26.5553,False,25.8734,25.9769,reg,348132 +KRO,2017-10-25,26.0063,26.4278,False,25.5848,26.3200,reg,344861 +KRO,2017-10-26,26.3004,26.4661,False,26.0161,26.2220,reg,224059 +KRO,2017-10-27,26.4180,26.4866,False,25.9573,26.3102,reg,305105 +KRO,2017-10-30,25.4084,26.6631,False,25.2025,26.4376,reg,588914 +KRO,2017-10-31,25.7907,25.9769,False,25.2809,25.5162,reg,410034 +KRO,2017-11-01,25.5848,26.2277,False,25.3887,26.1533,reg,246853 +KRO,2017-11-02,25.9573,26.3200,False,25.6339,25.6632,reg,369115 +KRO,2017-11-03,25.5260,26.0308,False,24.8986,25.9573,reg,406625 +KRO,2017-11-06,25.5358,25.5848,False,25.0064,25.5260,reg,333124 +KRO,2017-11-07,25.4672,25.7220,False,25.2515,25.6044,reg,323703 +KRO,2017-11-08,25.6534,25.6730,False,25.0064,25.4868,reg,347717 +KRO,2017-11-09,25.5848,27.3689,False,25.0849,25.8397,reg,896195 +KRO,2017-11-10,25.7024,26.1610,False,25.3407,25.5064,reg,367611 +KRO,2017-11-13,26.2808,26.3592,False,25.2417,25.6926,reg,545985 +KRO,2017-11-14,26.1632,27.2905,False,26.0161,26.1730,reg,465811 +KRO,2017-11-15,26.0259,26.3197,False,25.4280,25.9769,reg,368166 +KRO,2017-11-16,26.8493,27.0440,False,26.1730,26.1730,reg,505101 +KRO,2017-11-17,27.0356,27.3199,False,26.5847,26.8297,reg,352776 +KRO,2017-11-20,28.1041,28.1139,False,26.7513,27.1532,reg,516500 +KRO,2017-11-21,28.3981,28.7903,False,28.0354,28.2021,reg,655017 +KRO,2017-11-22,28.2413,28.6432,False,28.1139,28.4276,reg,434980 +KRO,2017-11-27,28.4079,28.8393,False,28.1443,28.6334,reg,558868 +KRO,2017-11-28,28.4178,28.9079,False,28.1531,28.4276,reg,447723 +KRO,2017-11-29,27.2120,28.5158,False,26.8102,28.4276,reg,539682 +KRO,2017-11-30,27.3591,28.0551,False,26.9474,27.4571,reg,584111 +KRO,2017-12-01,27.1140,27.3689,False,25.8299,27.3689,reg,607597 +KRO,2017-12-04,26.6141,28.0354,False,26.5357,28.0354,reg,521973 +KRO,2017-12-05,26.8704,27.2054,False,26.2109,26.4564,reg,428244 +KRO,2017-12-06,23.9527,26.2986,False,23.3810,26.0621,reg,1606865 +KRO,2017-12-07,24.9482,25.3425,False,23.7063,24.9482,reg,1388045 +KRO,2017-12-08,24.8299,25.5692,False,24.5934,25.1552,reg,819675 +KRO,2017-12-11,25.3425,25.6185,False,24.9384,24.9384,reg,602751 +KRO,2017-12-12,25.4017,25.8058,False,25.3080,25.3622,reg,347568 +KRO,2017-12-13,25.3327,25.6727,False,25.3129,25.4017,reg,364730 +KRO,2017-12-14,24.6722,25.4977,False,24.5441,25.2932,reg,639408 +KRO,2017-12-15,25.0369,25.0567,False,24.5737,24.7708,reg,1646989 +KRO,2017-12-18,25.5791,25.7664,False,25.2045,25.4115,reg,570372 +KRO,2017-12-19,25.3129,25.5791,False,24.9837,25.4411,reg,402512 +KRO,2017-12-20,25.8157,25.9142,False,25.2341,25.4805,reg,335794 +KRO,2017-12-21,25.8748,26.1212,False,25.6382,25.9142,reg,318716 +KRO,2017-12-22,25.6185,25.9044,False,25.5613,25.9044,reg,167625 +KRO,2017-12-26,26.0226,26.1902,False,25.2341,25.4805,reg,289681 +KRO,2017-12-27,25.7171,26.2484,False,25.6284,25.9931,reg,276390 +KRO,2017-12-28,26.0226,26.0522,False,25.6185,25.7664,reg,185156 +KRO,2017-12-29,25.4017,26.1340,False,25.4017,26.0719,reg,412674 +KRO,2018-01-02,26.0128,26.0522,False,25.4805,25.4805,reg,496618 +KRO,2018-01-03,26.0719,26.2198,False,25.7959,26.0818,reg,354224 +KRO,2018-01-04,26.0621,26.3874,False,25.8846,26.1902,reg,245654 +KRO,2018-01-05,26.5845,26.7442,False,25.9734,26.1902,reg,339823 +KRO,2018-01-08,26.3874,26.6929,False,26.1705,26.6141,reg,552356 +KRO,2018-01-09,26.3282,26.7131,False,26.1212,26.4268,reg,364062 +KRO,2018-01-10,26.6239,26.6634,False,26.1212,26.2296,reg,293064 +KRO,2018-01-11,27.4322,27.4716,False,26.5746,26.7126,reg,387814 +KRO,2018-01-12,27.5604,28.7333,False,27.0764,27.4026,reg,516784 +KRO,2018-01-16,26.5451,27.7476,False,26.3775,27.6491,reg,452610 +KRO,2018-01-17,27.1365,27.1661,False,26.6634,26.6634,reg,277354 +KRO,2018-01-18,26.8014,27.1069,False,26.6634,27.0281,reg,233964 +KRO,2018-01-19,28.1025,28.1321,False,26.8122,26.8802,reg,688813 +KRO,2018-01-22,28.0631,28.3099,False,27.7476,28.0138,reg,578490 +KRO,2018-01-23,27.7969,28.1025,False,27.3287,28.0926,reg,278267 +KRO,2018-01-24,27.4125,27.9448,False,27.2351,27.9448,reg,279175 +KRO,2018-01-25,27.3829,27.8955,False,27.2844,27.7181,reg,322446 +KRO,2018-01-26,28.1222,28.3095,False,27.3041,27.5899,reg,436808 +KRO,2018-01-29,27.7181,28.2897,False,27.6195,28.0335,reg,233187 +KRO,2018-01-30,27.0971,27.5111,False,26.1311,27.3632,reg,529703 +KRO,2018-01-31,27.0576,27.3829,False,26.6141,27.2449,reg,332519 +KRO,2018-02-01,27.5505,27.8265,False,26.6831,26.9098,reg,614206 +KRO,2018-02-02,24.9088,27.3435,False,24.8004,27.2154,reg,724767 +KRO,2018-02-05,23.1838,24.7117,False,22.7994,24.3075,reg,1764948 +KRO,2018-02-06,24.0512,24.3174,False,22.2277,22.6318,reg,767504 +KRO,2018-02-07,24.3371,24.7511,False,23.8442,23.9527,reg,441514 +KRO,2018-02-08,22.2474,24.4258,False,22.2375,24.3075,reg,743824 +KRO,2018-02-09,22.8092,23.1050,False,21.4293,22.6121,reg,715486 +KRO,2018-02-12,23.5190,23.6274,False,22.6910,23.1838,reg,527363 +KRO,2018-02-13,23.5880,23.8546,False,23.4105,23.4894,reg,239571 +KRO,2018-02-14,23.9822,24.1005,False,23.1050,23.1345,reg,340328 +KRO,2018-02-15,23.9132,24.5046,False,23.3514,24.2484,reg,502030 +KRO,2018-02-16,24.1695,24.3272,False,23.5682,23.7358,reg,407176 +KRO,2018-02-20,23.5880,24.5145,False,23.4697,23.9231,reg,431820 +KRO,2018-02-21,23.4598,24.1054,False,23.4598,23.6570,reg,401661 +KRO,2018-02-22,23.4204,23.7851,False,23.2331,23.5682,reg,541430 +KRO,2018-02-23,23.7851,23.9724,False,23.4302,23.6570,reg,310999 +KRO,2018-02-26,23.5584,24.0306,False,22.9867,23.9428,reg,383709 +KRO,2018-02-27,23.0655,23.5584,False,22.8881,23.4992,reg,422085 +KRO,2018-02-28,21.1434,23.0557,False,21.0941,23.0162,reg,2037192 +KRO,2018-03-01,22.3065,22.8482,False,21.1631,21.2518,reg,780844 +KRO,2018-03-02,22.3065,22.4840,False,21.6165,22.0995,reg,462102 +KRO,2018-03-05,22.3264,22.6343,False,22.0036,22.1377,reg,501683 +KRO,2018-03-06,23.0514,23.1507,False,22.0682,22.4952,reg,392031 +KRO,2018-03-07,23.3891,23.4487,False,22.7336,22.9223,reg,453065 +KRO,2018-03-08,22.9918,23.3990,False,22.8230,23.3990,reg,385564 +KRO,2018-03-09,23.7168,23.7715,False,22.9024,23.2103,reg,326190 +KRO,2018-03-12,23.7566,24.1340,False,23.3702,23.6870,reg,674220 +KRO,2018-03-13,23.7268,23.7864,False,22.4654,23.6274,reg,818632 +KRO,2018-03-14,23.5480,24.0247,False,23.2302,23.8360,reg,583800 +KRO,2018-03-15,22.9918,23.6473,False,22.8031,23.6076,reg,428691 +KRO,2018-03-16,23.3196,23.6771,False,22.7137,22.9521,reg,614050 +KRO,2018-03-19,23.0911,23.3196,False,22.7578,23.0911,reg,382338 +KRO,2018-03-20,22.9620,23.3393,False,22.9223,23.2401,reg,224407 +KRO,2018-03-21,23.6274,23.7963,False,22.9521,23.0315,reg,484848 +KRO,2018-03-22,22.5747,23.5778,False,22.5449,23.2302,reg,474302 +KRO,2018-03-23,22.2469,22.8428,False,22.2469,22.5747,reg,388825 +KRO,2018-03-26,22.5151,22.7634,False,22.1476,22.6740,reg,244807 +KRO,2018-03-27,22.0980,22.9422,False,21.9639,22.6045,reg,475078 +KRO,2018-03-28,21.6510,22.0880,False,21.2339,22.0880,reg,462362 +KRO,2018-03-29,22.4456,22.6541,False,21.7724,21.8596,reg,334734 +KRO,2018-04-02,21.6014,22.5846,False,21.2736,22.3165,reg,297664 +KRO,2018-04-03,21.8695,22.0574,False,21.5219,21.8397,reg,222239 +KRO,2018-04-04,22.2271,22.2767,False,21.1147,21.5021,reg,277956 +KRO,2018-04-05,22.5946,22.9223,False,22.2867,22.3761,reg,296356 +KRO,2018-04-06,22.0284,22.6243,False,21.7603,22.3165,reg,215002 +KRO,2018-04-09,21.9887,22.4356,False,21.7504,22.1178,reg,190779 +KRO,2018-04-10,23.1607,23.4090,False,22.4059,22.4555,reg,370169 +KRO,2018-04-11,22.7833,23.1011,False,22.5846,22.9223,reg,295458 +KRO,2018-04-12,23.1110,23.1855,False,22.8131,22.8925,reg,197697 +KRO,2018-04-13,23.2103,23.3593,False,22.9918,23.2997,reg,201635 +KRO,2018-04-16,23.5579,23.6175,False,23.1607,23.4288,reg,156148 +KRO,2018-04-17,24.5114,24.6008,False,23.7119,23.8360,reg,517068 +KRO,2018-04-18,24.6008,24.7795,False,24.4617,24.6206,reg,263131 +KRO,2018-04-19,24.1638,24.6504,False,24.0644,24.5412,reg,367770 +KRO,2018-04-20,24.1737,24.1836,False,23.7864,24.0843,reg,247970 +KRO,2018-04-23,24.6703,24.6901,False,24.0843,24.1737,reg,478044 +KRO,2018-04-24,23.8857,25.0874,False,23.4586,24.7795,reg,416913 +KRO,2018-04-25,23.4090,23.7566,False,22.8428,23.5778,reg,417067 +KRO,2018-04-26,23.5579,23.6870,False,23.2004,23.6076,reg,201270 +KRO,2018-04-27,23.1607,23.6391,False,23.0216,23.5579,reg,204447 +KRO,2018-04-30,22.8826,23.3891,False,22.8826,23.1209,reg,396668 +KRO,2018-05-01,22.3761,22.7733,False,21.8199,22.7733,reg,729264 +KRO,2018-05-02,22.6045,22.8925,False,22.2966,22.3065,reg,382879 +KRO,2018-05-03,22.6839,22.8627,False,22.4555,22.5548,reg,408111 +KRO,2018-05-04,23.5182,23.5281,False,22.5946,22.6045,reg,247622 +KRO,2018-05-07,23.8360,24.0942,False,23.3927,23.5182,reg,396275 +KRO,2018-05-08,24.0148,24.0346,False,23.2684,23.7367,reg,436253 +KRO,2018-05-09,22.4059,22.4059,False,19.8038,20.6082,reg,2769925 +KRO,2018-05-10,23.1805,23.4387,False,22.4456,22.5648,reg,652295 +KRO,2018-05-11,23.4189,23.5480,False,23.2004,23.2798,reg,402361 +KRO,2018-05-14,23.6771,23.7268,False,23.4288,23.4586,reg,321851 +KRO,2018-05-15,23.7764,23.8857,False,23.3593,23.4785,reg,308342 +KRO,2018-05-16,24.3127,24.5610,False,23.8261,23.8261,reg,474821 +KRO,2018-05-17,24.7895,24.7994,False,24.2829,24.2829,reg,314782 +KRO,2018-05-18,24.6305,24.9384,False,24.5610,24.7398,reg,421573 +KRO,2018-05-21,24.7696,24.9980,False,24.6305,24.8292,reg,475428 +KRO,2018-05-22,24.6008,24.9186,False,24.5213,24.8888,reg,294010 +KRO,2018-05-23,25.5045,25.7727,False,24.8788,25.1470,reg,596829 +KRO,2018-05-24,25.3456,25.6932,False,25.0377,25.5045,reg,316459 +KRO,2018-05-25,25.0973,25.3059,False,24.8987,25.1470,reg,407352 +KRO,2018-05-29,24.8093,25.2066,False,24.5809,24.9086,reg,480111 +KRO,2018-05-30,24.9682,25.3854,False,24.9235,25.0477,reg,339157 +KRO,2018-05-31,24.5710,25.0775,False,24.3326,24.9682,reg,470853 +KRO,2018-06-01,24.7100,25.0700,False,24.5114,24.8292,reg,470214 +KRO,2018-06-04,25.0200,25.0300,False,24.5200,24.8600,reg,296378 +KRO,2018-06-05,25.1600,25.2800,False,24.7000,25.0600,reg,299619 +KRO,2018-06-06,25.4800,25.5100,False,25.0400,25.2900,reg,331026 +KRO,2018-06-07,25.0700,25.5100,False,25.0400,25.4000,reg,419882 diff --git a/company_library/KRP.csv b/company_library/KRP.csv new file mode 100644 index 00000000..4810df3e --- /dev/null +++ b/company_library/KRP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KRP,2017-06-08,17.6782,17.7428,False,17.3923,17.3923,reg,11805 +KRP,2017-06-09,17.6137,17.9733,False,17.2909,17.6229,reg,9163 +KRP,2017-06-12,17.2586,17.5214,False,17.2586,17.4477,reg,4442 +KRP,2017-06-13,17.1434,17.2909,False,16.9220,17.1710,reg,20370 +KRP,2017-06-14,15.6771,16.9590,False,15.2252,16.9590,reg,127267 +KRP,2017-06-15,15.3912,16.1382,False,15.2160,15.6771,reg,35597 +KRP,2017-06-16,15.4465,15.5993,False,15.3635,15.3635,reg,5644 +KRP,2017-06-19,14.8010,15.5480,False,14.8010,15.4595,reg,52391 +KRP,2017-06-20,14.7549,15.3497,False,14.4331,14.5520,reg,54167 +KRP,2017-06-21,14.9301,15.1607,False,14.6166,14.9578,reg,39312 +KRP,2017-06-22,14.8287,15.0546,False,14.4967,14.8471,reg,31770 +KRP,2017-06-23,14.9854,14.9854,False,14.5706,14.6996,reg,5029 +KRP,2017-06-26,14.7180,15.1883,False,14.7180,14.7826,reg,13996 +KRP,2017-06-27,14.7549,15.1422,False,14.6350,14.7272,reg,15277 +KRP,2017-06-28,14.6396,14.9854,False,14.4875,14.6811,reg,12293 +KRP,2017-06-29,15.3267,15.5756,False,14.5889,14.5889,reg,22976 +KRP,2017-06-30,15.5203,15.5756,False,15.1699,15.3082,reg,9113 +KRP,2017-07-05,15.0961,15.4281,False,14.8480,15.1238,reg,4502 +KRP,2017-07-06,15.2160,15.5019,False,14.9486,14.9578,reg,7245 +KRP,2017-07-07,15.2437,15.2437,False,14.7826,14.7826,reg,1558 +KRP,2017-07-10,15.1238,15.3267,False,14.9025,15.1976,reg,128577 +KRP,2017-07-11,15.3635,15.4097,False,14.9393,14.9393,reg,8830 +KRP,2017-07-12,14.8379,15.4742,False,14.8010,15.4742,reg,14466 +KRP,2017-07-13,14.6074,14.8840,False,14.6074,14.8102,reg,22500 +KRP,2017-07-14,14.9486,14.9854,False,14.7549,14.7549,reg,10171 +KRP,2017-07-17,15.0778,15.4097,False,14.9393,14.9393,reg,1653 +KRP,2017-07-18,14.8102,15.0804,False,14.7549,15.0778,reg,5428 +KRP,2017-07-19,15.0961,15.0961,False,14.7195,14.9578,reg,4311 +KRP,2017-07-20,14.7918,15.0792,False,14.6812,14.9670,reg,12150 +KRP,2017-07-21,14.7733,15.0927,False,14.7733,14.8840,reg,2875 +KRP,2017-07-24,15.0823,15.0823,False,14.7457,14.7457,reg,1547 +KRP,2017-07-25,14.8840,15.6125,False,14.6996,14.6996,reg,46055 +KRP,2017-07-26,14.7733,15.0131,False,14.7733,14.8932,reg,17616 +KRP,2017-07-27,14.6996,14.9209,False,14.6996,14.7950,reg,22198 +KRP,2017-07-28,14.8010,15.2068,False,14.7457,14.9845,reg,37855 +KRP,2017-07-31,14.9854,15.4373,False,14.7457,14.8840,reg,35709 +KRP,2017-08-01,14.8471,15.2344,False,14.8471,15.0316,reg,13530 +KRP,2017-08-02,14.5612,15.0316,False,13.9895,14.7826,reg,124444 +KRP,2017-08-03,14.6270,15.0068,False,14.5801,14.7587,reg,6121 +KRP,2017-08-04,14.7211,15.0219,False,14.1570,14.5424,reg,18442 +KRP,2017-08-07,14.4860,14.8621,False,14.2886,14.7023,reg,29158 +KRP,2017-08-08,15.0125,15.0125,False,14.5988,14.7556,reg,10747 +KRP,2017-08-09,14.3732,14.8423,False,14.3357,14.5800,reg,2761 +KRP,2017-08-10,14.6082,15.0407,False,14.2886,14.3450,reg,8954 +KRP,2017-08-11,14.9937,14.9937,False,14.4014,14.6082,reg,3041 +KRP,2017-08-14,14.9749,15.4789,False,14.9279,15.3791,reg,16857 +KRP,2017-08-15,14.6552,15.3321,False,14.6552,15.0971,reg,1045 +KRP,2017-08-16,15.0397,15.0595,False,14.7681,14.7681,reg,788 +KRP,2017-08-17,14.8809,15.5106,False,14.4297,15.5013,reg,9062 +KRP,2017-08-18,14.8903,15.3227,False,14.6647,15.1441,reg,9353 +KRP,2017-08-21,14.8809,15.0219,False,14.5998,15.0031,reg,5871 +KRP,2017-08-22,14.4766,15.2756,False,14.4766,15.2756,reg,12391 +KRP,2017-08-23,14.7587,14.7859,False,14.3450,14.4766,reg,4092 +KRP,2017-08-24,14.5706,14.8715,False,14.4390,14.4860,reg,3503 +KRP,2017-08-25,14.6364,15.0313,False,14.4578,14.4578,reg,10740 +KRP,2017-08-28,15.0783,16.5259,False,14.6364,15.0219,reg,24053 +KRP,2017-08-29,14.7493,15.0407,False,14.7493,14.8348,reg,10495 +KRP,2017-08-30,14.5706,14.8574,False,14.3450,14.5801,reg,8317 +KRP,2017-08-31,14.7493,14.8057,False,14.3450,14.7775,reg,21355 +KRP,2017-09-01,14.5706,14.8626,False,14.4588,14.8527,reg,19506 +KRP,2017-09-05,14.9467,15.0689,False,14.6741,14.6741,reg,4765 +KRP,2017-09-06,14.9655,15.0313,False,14.5810,14.5894,reg,6852 +KRP,2017-09-07,14.9749,15.0125,False,14.7399,14.7775,reg,9863 +KRP,2017-09-08,15.0407,15.0991,False,14.7681,14.8621,reg,1978 +KRP,2017-09-11,14.8715,14.8715,False,14.6835,14.7775,reg,11787 +KRP,2017-09-12,14.8057,14.8433,False,14.5800,14.8057,reg,6804 +KRP,2017-09-13,14.9561,15.0219,False,14.5810,15.0125,reg,11775 +KRP,2017-09-14,14.6082,15.0219,False,14.6082,15.0031,reg,14821 +KRP,2017-09-15,14.9561,15.0548,False,14.7117,14.7305,reg,6343 +KRP,2017-09-18,14.7352,14.8433,False,14.7305,14.8433,reg,7240 +KRP,2017-09-19,14.8057,14.9185,False,14.7493,14.8809,reg,14399 +KRP,2017-09-20,14.9937,15.0407,False,14.7023,14.8198,reg,13097 +KRP,2017-09-21,14.7587,15.0104,False,14.6082,15.0104,reg,3100 +KRP,2017-09-22,14.8715,15.0406,False,14.6365,14.6835,reg,4755 +KRP,2017-09-25,14.7211,14.8903,False,14.5800,14.7117,reg,125603 +KRP,2017-09-26,14.8057,14.8948,False,14.5894,14.7775,reg,40003 +KRP,2017-09-27,14.8527,14.8527,False,14.5988,14.5988,reg,45481 +KRP,2017-09-28,14.8057,14.8997,False,14.6647,14.6647,reg,22013 +KRP,2017-09-29,14.8339,15.0407,False,14.7117,14.7399,reg,25524 +KRP,2017-10-02,14.8715,15.0125,False,14.8057,14.8245,reg,15522 +KRP,2017-10-03,14.8997,15.2757,False,14.8715,14.8715,reg,33650 +KRP,2017-10-04,14.9655,15.0313,False,14.8716,14.8997,reg,34397 +KRP,2017-10-05,14.9937,15.1162,False,14.9185,14.9749,reg,43147 +KRP,2017-10-06,14.9467,14.9938,False,14.8715,14.9448,reg,5663 +KRP,2017-10-09,15.3227,15.3697,False,14.8165,14.8762,reg,15002 +KRP,2017-10-10,15.7081,15.9055,False,15.2005,15.2945,reg,19595 +KRP,2017-10-11,15.7175,15.9995,False,15.5859,15.7457,reg,35886 +KRP,2017-10-12,15.7457,15.7551,False,15.3932,15.5107,reg,7895 +KRP,2017-10-13,15.5671,15.6133,False,14.9279,14.9373,reg,3072 +KRP,2017-10-16,15.6047,15.7457,False,15.5483,15.5483,reg,6093 +KRP,2017-10-17,15.8773,15.9619,False,15.6047,15.6141,reg,20045 +KRP,2017-10-18,15.7457,15.9149,False,15.7457,15.7833,reg,5617 +KRP,2017-10-19,15.8209,15.8209,False,15.5107,15.7457,reg,7062 +KRP,2017-10-20,15.8209,15.8209,False,15.8209,15.8209,reg,0 +KRP,2017-10-23,15.9337,16.0371,False,15.8397,15.8491,reg,8124 +KRP,2017-10-24,15.9619,16.1264,False,15.8585,15.8585,reg,7465 +KRP,2017-10-25,15.9807,16.3567,False,15.9440,15.9995,reg,7850 +KRP,2017-10-26,15.9055,16.0512,False,15.5107,15.9816,reg,11700 +KRP,2017-10-27,15.4073,15.9807,False,15.4073,15.5107,reg,13386 +KRP,2017-10-30,15.8773,15.9807,False,15.5389,15.5389,reg,8018 +KRP,2017-10-31,15.9807,16.0183,False,15.9243,15.9807,reg,13647 +KRP,2017-11-01,15.9337,16.0935,False,15.9243,15.9807,reg,19001 +KRP,2017-11-02,15.9525,15.9807,False,15.9243,15.9243,reg,11630 +KRP,2017-11-03,16.2015,16.5175,False,16.0961,16.0961,reg,20371 +KRP,2017-11-06,16.1919,16.5544,False,16.1919,16.3068,reg,6475 +KRP,2017-11-07,16.2493,16.2493,False,16.0196,16.0323,reg,5030 +KRP,2017-11-08,16.1536,16.2589,False,16.1536,16.2398,reg,1007 +KRP,2017-11-09,16.2781,16.2781,False,15.2631,16.2110,reg,51855 +KRP,2017-11-10,16.2015,16.3737,False,15.9429,16.2781,reg,3812 +KRP,2017-11-13,16.1440,16.3738,False,16.0674,16.0674,reg,4194 +KRP,2017-11-14,15.7323,16.2589,False,15.7323,16.2302,reg,8065 +KRP,2017-11-15,16.2358,16.2358,False,15.4833,15.7802,reg,10237 +KRP,2017-11-16,15.8472,16.2685,False,15.8386,16.0195,reg,4471 +KRP,2017-11-17,16.2781,16.2876,False,15.8673,15.9908,reg,5590 +KRP,2017-11-20,16.1823,16.6898,False,16.0332,16.2781,reg,11374 +KRP,2017-11-21,16.2781,16.5749,False,16.1722,16.2206,reg,13851 +KRP,2017-11-22,16.0866,16.4025,False,16.0866,16.1823,reg,10700 +KRP,2017-11-27,16.0961,16.2206,False,16.0961,16.1871,reg,2720 +KRP,2017-11-28,16.1823,16.2397,False,16.0291,16.0291,reg,2024 +KRP,2017-11-29,16.2302,16.2302,False,15.8759,16.1823,reg,12245 +KRP,2017-11-30,16.0387,16.0387,False,15.4833,15.9046,reg,11840 +KRP,2017-12-01,16.1153,16.4458,False,15.8290,16.0387,reg,11559 +KRP,2017-12-04,15.9437,15.9437,False,15.9437,15.9437,reg,120 +KRP,2017-12-05,15.9175,16.2781,False,15.9175,16.0578,reg,1979 +KRP,2017-12-06,15.6174,16.1727,False,15.6174,16.0627,reg,20951 +KRP,2017-12-07,15.7983,15.7983,False,15.3397,15.7802,reg,34157 +KRP,2017-12-08,16.0386,16.0386,False,15.8951,15.9429,reg,2759 +KRP,2017-12-11,16.6610,16.7568,False,15.2728,16.7090,reg,3500 +KRP,2017-12-12,15.4163,16.6611,False,15.3781,16.6611,reg,15886 +KRP,2017-12-13,15.6557,15.7802,False,15.6078,15.7802,reg,7639 +KRP,2017-12-14,15.6557,15.6605,False,15.2631,15.5600,reg,9349 +KRP,2017-12-15,15.7993,15.7993,False,15.3397,15.5312,reg,15397 +KRP,2017-12-18,15.4929,15.7992,False,15.3589,15.3589,reg,60254 +KRP,2017-12-19,15.7993,15.7993,False,15.2439,15.5120,reg,17701 +KRP,2017-12-20,15.3780,15.6556,False,15.2727,15.5599,reg,20707 +KRP,2017-12-21,15.5408,15.6269,False,15.3694,15.4450,reg,10462 +KRP,2017-12-22,15.6078,15.6652,False,15.3301,15.4354,reg,4370 +KRP,2017-12-26,15.4259,15.7993,False,15.3205,15.6874,reg,19811 +KRP,2017-12-27,15.3684,15.4067,False,15.0333,15.3971,reg,29757 +KRP,2017-12-28,15.3205,15.5312,False,15.0907,15.2535,reg,31607 +KRP,2017-12-29,15.5599,15.5599,False,15.2727,15.2727,reg,5610 +KRP,2018-01-02,15.6940,15.7371,False,15.4450,15.4450,reg,3601 +KRP,2018-01-03,15.6174,16.6324,False,15.6174,15.7377,reg,14964 +KRP,2018-01-04,15.6078,16.2452,False,15.4834,15.6077,reg,15282 +KRP,2018-01-05,15.5695,15.7993,False,15.4163,15.6078,reg,10229 +KRP,2018-01-08,15.7514,15.7897,False,15.6442,15.6940,reg,6035 +KRP,2018-01-09,15.6365,16.1823,False,15.6078,16.1344,reg,5577 +KRP,2018-01-10,15.4307,15.7035,False,15.4163,15.7035,reg,3787 +KRP,2018-01-11,15.7514,16.2685,False,15.4163,15.4163,reg,27091 +KRP,2018-01-12,15.7035,15.8951,False,15.6557,15.7993,reg,19114 +KRP,2018-01-16,16.0387,16.0387,False,15.5791,15.8472,reg,15545 +KRP,2018-01-17,15.8472,16.2685,False,15.8472,16.0387,reg,5032 +KRP,2018-01-18,16.1919,16.6802,False,15.9908,16.2302,reg,3873 +KRP,2018-01-19,16.2206,16.4585,False,16.1919,16.1928,reg,6154 +KRP,2018-01-22,16.7377,16.7567,False,16.3293,16.6132,reg,13384 +KRP,2018-01-23,16.9483,17.3409,False,16.7836,16.9196,reg,33715 +KRP,2018-01-24,17.0058,17.3404,False,16.7544,16.9483,reg,26737 +KRP,2018-01-25,17.2643,17.2643,False,17.1590,17.1590,reg,200 +KRP,2018-01-26,17.9155,17.9155,False,17.3314,17.3314,reg,8041 +KRP,2018-01-29,18.3846,18.5283,False,17.9538,18.1931,reg,22355 +KRP,2018-01-30,18.2889,18.8634,False,17.7527,18.2889,reg,22419 +KRP,2018-01-31,18.4995,18.7006,False,18.3971,18.4325,reg,16904 +KRP,2018-02-01,19.2847,19.2943,False,18.6528,18.6528,reg,9428 +KRP,2018-02-02,18.8717,19.3795,False,18.4804,19.1507,reg,76192 +KRP,2018-02-05,17.7144,19.0023,False,17.7144,19.0023,reg,38648 +KRP,2018-02-06,18.0464,18.1538,False,17.8706,17.9390,reg,9005 +KRP,2018-02-07,17.7632,18.1147,False,17.5777,18.1147,reg,4085 +KRP,2018-02-08,16.4058,17.9097,False,16.4058,17.6362,reg,22193 +KRP,2018-02-09,17.0113,17.0210,False,16.5035,16.5035,reg,20477 +KRP,2018-02-12,18.0366,18.1831,False,16.8355,16.8355,reg,9770 +KRP,2018-02-13,18.3882,18.5541,False,17.8608,18.5541,reg,3346 +KRP,2018-02-14,18.0171,18.3979,False,17.6753,18.2319,reg,6146 +KRP,2018-02-15,17.7730,18.3159,False,17.5778,18.0659,reg,5775 +KRP,2018-02-16,17.0894,17.7046,False,16.8550,17.5777,reg,22749 +KRP,2018-02-20,17.1968,17.3170,False,16.9917,17.3170,reg,3901 +KRP,2018-02-21,17.8120,17.8218,False,16.9136,17.1773,reg,14146 +KRP,2018-02-22,18.4565,18.5542,False,17.7730,17.7730,reg,19239 +KRP,2018-02-23,19.3257,19.5307,False,18.4326,18.4565,reg,38750 +KRP,2018-02-26,19.4721,19.5698,False,18.8862,19.2246,reg,34657 +KRP,2018-02-27,19.2866,19.7260,False,18.7984,19.7260,reg,61727 +KRP,2018-02-28,18.5542,19.1889,False,18.4956,19.1889,reg,17466 +KRP,2018-03-01,19.0425,19.1987,False,18.8032,18.8569,reg,12004 +KRP,2018-03-02,17.7827,19.0229,False,17.7827,18.7495,reg,10825 +KRP,2018-03-05,18.5542,18.5542,False,17.8804,17.8804,reg,7461 +KRP,2018-03-06,18.3101,18.5444,False,18.2173,18.4565,reg,3010 +KRP,2018-03-07,18.3198,19.6479,False,17.8316,18.0464,reg,8098 +KRP,2018-03-08,18.3491,18.3491,False,17.8218,18.1343,reg,13217 +KRP,2018-03-09,18.3589,18.3589,False,17.9683,18.2124,reg,9002 +KRP,2018-03-12,18.3296,18.3394,False,16.7964,17.9683,reg,32199 +KRP,2018-03-13,17.7730,18.2026,False,17.7730,18.2026,reg,11888 +KRP,2018-03-14,17.7730,18.0269,False,17.4214,17.7144,reg,23962 +KRP,2018-03-15,17.6753,18.3481,False,17.3692,17.6753,reg,18180 +KRP,2018-03-16,17.9683,18.2222,False,17.3921,17.6655,reg,7780 +KRP,2018-03-19,17.9683,17.9683,False,17.5874,17.7730,reg,9129 +KRP,2018-03-20,17.5972,17.9683,False,17.5972,17.9683,reg,6468 +KRP,2018-03-21,17.5288,17.7730,False,17.5191,17.7730,reg,8205 +KRP,2018-03-22,17.5777,17.5777,False,17.1089,17.3335,reg,34851 +KRP,2018-03-23,17.5288,17.5777,False,17.1382,17.5777,reg,9098 +KRP,2018-03-26,17.5777,17.7730,False,17.2261,17.7730,reg,15173 +KRP,2018-03-27,17.5288,17.5777,False,16.6011,17.4995,reg,18912 +KRP,2018-03-28,17.5288,17.5288,False,17.0992,17.2703,reg,16332 +KRP,2018-03-29,18.5542,18.5542,False,17.0894,17.0894,reg,4438 +KRP,2018-04-02,18.4565,18.5542,False,18.0562,18.3589,reg,23211 +KRP,2018-04-03,19.0425,19.1108,False,18.2905,18.4858,reg,20573 +KRP,2018-04-04,19.0327,19.4526,False,18.7983,18.7993,reg,30753 +KRP,2018-04-05,18.8081,18.8081,False,18.7544,18.7618,reg,3505 +KRP,2018-04-06,18.8862,18.9057,False,18.8862,18.8960,reg,5692 +KRP,2018-04-09,18.5542,19.3745,False,18.2222,19.2182,reg,48215 +KRP,2018-04-10,18.6518,18.6518,False,18.5542,18.5542,reg,448 +KRP,2018-04-11,18.5542,18.7690,False,18.5054,18.7202,reg,12381 +KRP,2018-04-12,18.7983,19.0327,False,18.5933,18.7495,reg,3558 +KRP,2018-04-13,18.7495,18.8862,False,18.6225,18.8862,reg,91507 +KRP,2018-04-16,18.7788,18.8503,False,18.7016,18.8503,reg,4912 +KRP,2018-04-17,18.6518,18.7983,False,18.6518,18.7983,reg,17160 +KRP,2018-04-18,19.0425,19.0425,False,18.6518,18.6518,reg,15406 +KRP,2018-04-19,18.7983,19.0425,False,18.7382,18.8472,reg,67033 +KRP,2018-04-20,18.5542,18.6616,False,18.5542,18.6616,reg,7374 +KRP,2018-04-23,17.3140,18.7886,False,17.3140,18.5737,reg,15580 +KRP,2018-04-24,17.5777,18.0552,False,17.5093,17.5093,reg,12153 +KRP,2018-04-25,17.5679,17.7857,False,17.4409,17.6362,reg,2448 +KRP,2018-04-26,17.5484,17.8999,False,17.4995,17.5679,reg,4052 +KRP,2018-04-27,17.3823,17.9487,False,17.0992,17.1382,reg,36964 +KRP,2018-04-30,17.3335,17.8120,False,17.2847,17.3823,reg,57655 +KRP,2018-05-01,17.3823,17.7762,False,17.0992,17.4019,reg,20026 +KRP,2018-05-02,17.5777,17.8317,False,17.3823,17.4116,reg,14654 +KRP,2018-05-03,17.4800,17.8217,False,17.2847,17.4409,reg,42016 +KRP,2018-05-04,17.4900,17.6600,False,17.0110,17.5000,reg,28379 +KRP,2018-05-07,17.4500,18.0000,False,17.2800,17.7831,reg,29565 +KRP,2018-05-08,17.1200,17.8640,False,17.0000,17.5000,reg,36005 +KRP,2018-05-09,17.5000,17.7500,False,17.0100,17.3800,reg,34831 +KRP,2018-05-10,17.7300,18.2200,False,17.3400,17.5000,reg,58685 +KRP,2018-05-11,18.6900,18.6900,False,18.0000,18.2500,reg,70610 +KRP,2018-05-14,18.9500,19.1200,False,18.0260,18.9200,reg,136610 +KRP,2018-05-15,18.6400,19.4600,False,18.5700,18.8100,reg,44750 +KRP,2018-05-16,18.6100,19.5000,False,18.6100,18.6710,reg,64927 +KRP,2018-05-17,19.1300,19.5000,False,18.8000,18.8000,reg,33902 +KRP,2018-05-18,19.5000,20.0000,False,19.3100,19.3100,reg,26689 +KRP,2018-05-21,19.4800,19.7500,False,19.2148,19.6500,reg,74663 +KRP,2018-05-22,19.4000,19.8400,False,18.9000,19.6899,reg,35678 +KRP,2018-05-23,19.5000,19.8090,False,19.3000,19.5000,reg,25911 +KRP,2018-05-24,19.4900,19.5400,False,19.3550,19.3600,reg,1320 +KRP,2018-05-25,19.4000,19.5000,False,18.9900,19.4800,reg,11281 +KRP,2018-05-29,21.0000,22.7000,False,19.3650,19.7000,reg,183672 +KRP,2018-05-30,20.8000,21.4900,False,20.0100,20.8100,reg,87668 +KRP,2018-05-31,21.9500,22.0000,False,20.7500,20.8800,reg,82598 +KRP,2018-06-01,22.4500,22.5000,False,21.6000,21.9200,reg,44296 +KRP,2018-06-04,22.5000,23.1790,False,22.2000,22.4500,reg,56338 +KRP,2018-06-05,22.2500,22.8000,False,22.2500,22.5500,reg,36898 +KRP,2018-06-06,21.1900,22.7400,False,21.1900,22.2100,reg,48102 +KRP,2018-06-07,22.1000,22.4900,False,21.3300,21.3300,reg,31027 diff --git a/company_library/KRYS.csv b/company_library/KRYS.csv index 055080b5..fd55a126 100644 --- a/company_library/KRYS.csv +++ b/company_library/KRYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRYS,2017-06-06,10.5000,10.5000,True,10.5000,10.5000,reg,0 -KRYS,2017-06-07,10.5000,10.5000,True,10.5000,10.5000,reg,0 -KRYS,2017-06-08,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-09,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-12,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-13,10.5000,10.5000,True,10.5000,10.5000,reg,0 @@ -249,3 +246,6 @@ KRYS,2018-05-31,10.2900,10.4000,False,10.2000,10.3500,reg,14509 KRYS,2018-06-01,10.3000,10.5000,False,10.0000,10.5000,reg,226798 KRYS,2018-06-04,10.5850,10.9803,False,10.3100,10.9575,reg,27625 KRYS,2018-06-05,11.0000,11.3700,False,10.6500,10.7300,reg,101322 +KRYS,2018-06-06,12.4500,12.5999,False,11.0600,11.2700,reg,177443 +KRYS,2018-06-07,12.6800,13.0040,False,12.0000,12.5400,reg,93430 +KRYS,2018-06-08,13.8100,13.9900,False,12.3200,12.7200,reg,162756 diff --git a/company_library/KS.csv b/company_library/KS.csv new file mode 100644 index 00000000..3a093b5a --- /dev/null +++ b/company_library/KS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KS,2017-06-08,21.0066,21.3311,False,20.8000,21.0656,reg,453297 +KS,2017-06-09,21.1049,21.2623,False,20.7607,21.0262,reg,1153169 +KS,2017-06-12,20.6722,21.3999,False,20.6427,21.1836,reg,1326061 +KS,2017-06-13,21.5081,21.6163,False,20.6722,20.7705,reg,1652727 +KS,2017-06-14,20.9869,21.6655,False,20.8984,21.6655,reg,624289 +KS,2017-06-15,20.9771,21.3114,False,20.6919,20.8689,reg,1264803 +KS,2017-06-16,21.2131,21.2229,False,20.6919,20.6919,reg,1007173 +KS,2017-06-19,21.0656,21.5671,False,20.9476,21.3606,reg,1037691 +KS,2017-06-20,20.9377,21.1250,False,20.8099,20.9967,reg,1284156 +KS,2017-06-21,20.6033,21.0459,False,20.5542,21.0459,reg,472819 +KS,2017-06-22,20.3575,20.6427,False,20.3083,20.6427,reg,478379 +KS,2017-06-23,20.3673,20.6378,False,20.1805,20.4165,reg,2423005 +KS,2017-06-26,20.3673,20.5443,False,19.9346,20.4362,reg,940393 +KS,2017-06-27,20.1993,20.5155,False,20.1301,20.4661,reg,762268 +KS,2017-06-28,20.7527,20.9306,False,20.3673,20.4661,reg,1183492 +KS,2017-06-29,20.2981,20.9504,False,20.1894,20.8219,reg,1049923 +KS,2017-06-30,20.3871,20.5353,False,20.1301,20.3574,reg,826947 +KS,2017-07-05,21.3555,21.6125,False,21.1282,21.4247,reg,720707 +KS,2017-07-06,20.7527,21.2370,False,20.6934,21.1777,reg,583050 +KS,2017-07-07,20.7132,20.8318,False,20.5254,20.8318,reg,707950 +KS,2017-07-10,21.3358,21.4642,False,20.6045,20.6144,reg,733557 +KS,2017-07-11,21.4148,21.6718,False,21.2172,21.3852,reg,806190 +KS,2017-07-12,21.3654,21.6322,False,21.1579,21.5532,reg,1111952 +KS,2017-07-13,22.1560,22.2351,False,21.4247,21.4840,reg,1214823 +KS,2017-07-14,22.0967,22.2054,False,21.7508,22.2054,reg,714738 +KS,2017-07-17,21.9880,22.2252,False,21.8595,22.2252,reg,633178 +KS,2017-07-18,22.1659,22.1758,False,21.7409,21.9287,reg,736209 +KS,2017-07-19,22.4624,22.5908,False,22.1362,22.1659,reg,907042 +KS,2017-07-20,22.3438,22.4129,False,22.0374,22.4129,reg,845257 +KS,2017-07-21,22.5019,22.7143,False,22.1955,22.5908,reg,1278488 +KS,2017-07-24,22.1264,22.6007,False,22.0868,22.5118,reg,766154 +KS,2017-07-25,22.4228,22.4821,False,21.9485,22.2746,reg,1267235 +KS,2017-07-26,22.2548,22.4920,False,22.0078,22.4920,reg,1262838 +KS,2017-07-27,22.9861,23.8162,False,22.3438,23.0751,reg,2580133 +KS,2017-07-28,22.5414,22.8972,False,22.0127,22.8379,reg,1822304 +KS,2017-07-31,22.5908,23.0652,False,22.0868,22.6205,reg,1746043 +KS,2017-08-01,22.9565,23.1541,False,22.5809,22.7193,reg,1147338 +KS,2017-08-02,22.6600,22.8576,False,22.4426,22.8576,reg,702008 +KS,2017-08-03,22.5711,22.8280,False,22.4525,22.6501,reg,808348 +KS,2017-08-04,22.6304,22.9614,False,22.5414,22.6402,reg,698247 +KS,2017-08-07,22.6304,22.7292,False,22.4574,22.6501,reg,821982 +KS,2017-08-08,22.2845,22.9169,False,22.2647,22.5315,reg,757916 +KS,2017-08-09,21.9781,22.3634,False,21.8595,22.2153,reg,701514 +KS,2017-08-10,21.4840,22.0572,False,21.4445,21.8497,reg,725887 +KS,2017-08-11,21.4346,21.7904,False,21.1085,21.2666,reg,796070 +KS,2017-08-14,21.9485,22.0572,False,21.5729,21.6817,reg,718494 +KS,2017-08-15,21.6322,22.1856,False,21.5631,22.0078,reg,440311 +KS,2017-08-16,22.8082,22.8379,False,21.9188,21.9188,reg,1251847 +KS,2017-08-17,22.5809,23.0553,False,22.3833,22.6205,reg,1524461 +KS,2017-08-18,22.4920,22.6501,False,22.1955,22.3635,reg,1378970 +KS,2017-08-21,20.8417,22.3833,False,20.6934,22.3438,reg,2147463 +KS,2017-08-22,20.7033,20.9800,False,20.5353,20.8614,reg,1286926 +KS,2017-08-23,20.7330,20.8911,False,20.4563,20.5847,reg,1034955 +KS,2017-08-24,20.6539,20.8792,False,20.6045,20.8417,reg,748455 +KS,2017-08-25,20.9603,21.0690,False,20.7132,20.7527,reg,759522 +KS,2017-08-28,21.0690,21.1777,False,20.9108,21.0690,reg,635969 +KS,2017-08-29,21.0788,21.0986,False,20.7428,20.8318,reg,703727 +KS,2017-08-30,21.7212,21.8002,False,21.0008,21.0591,reg,754243 +KS,2017-08-31,22.1066,22.2400,False,21.7706,21.7706,reg,871392 +KS,2017-09-01,22.4129,22.5118,False,22.0374,22.2548,reg,526591 +KS,2017-09-05,22.1659,22.5216,False,22.0868,22.3833,reg,526541 +KS,2017-09-06,22.2845,22.4821,False,22.0769,22.3635,reg,851081 +KS,2017-09-07,22.0177,22.3339,False,21.8595,22.3339,reg,878323 +KS,2017-09-08,22.0868,22.4129,False,21.8892,21.9584,reg,1415520 +KS,2017-09-11,23.0652,23.3715,False,22.2944,22.2944,reg,1085992 +KS,2017-09-12,22.7687,23.4209,False,22.1066,23.0948,reg,1891829 +KS,2017-09-13,22.3635,22.8280,False,21.8892,22.7094,reg,1670831 +KS,2017-09-14,22.4525,22.7687,False,22.3536,22.3536,reg,818874 +KS,2017-09-15,22.5809,22.6501,False,22.2944,22.4722,reg,911918 +KS,2017-09-18,22.5414,22.7687,False,22.4920,22.6205,reg,610068 +KS,2017-09-19,22.4228,22.7093,False,22.1165,22.5711,reg,766223 +KS,2017-09-20,22.6106,22.7292,False,22.4376,22.4821,reg,722004 +KS,2017-09-21,22.3141,22.6106,False,22.2153,22.6106,reg,680215 +KS,2017-09-22,21.6421,22.3042,False,21.2666,22.2845,reg,1267882 +KS,2017-09-25,21.0986,21.6224,False,20.8911,21.6224,reg,1141507 +KS,2017-09-26,21.5334,21.5532,False,21.1282,21.1579,reg,852450 +KS,2017-09-27,21.6520,21.8892,False,21.3457,21.7311,reg,1387389 +KS,2017-09-28,21.7116,21.8903,False,21.6024,21.6520,reg,647710 +KS,2017-09-29,21.3343,21.7215,False,21.3244,21.6917,reg,1246457 +KS,2017-10-02,21.9498,22.0789,False,21.2251,21.3443,reg,1533884 +KS,2017-10-03,22.4561,22.5058,False,21.9796,22.0789,reg,851137 +KS,2017-10-04,22.3469,22.5753,False,22.2526,22.4065,reg,729492 +KS,2017-10-05,22.3072,22.5951,False,22.2402,22.4363,reg,735645 +KS,2017-10-06,21.9895,22.2675,False,21.8903,22.2675,reg,904695 +KS,2017-10-09,21.9598,22.2774,False,21.9101,21.9895,reg,909609 +KS,2017-10-10,22.3271,22.3767,False,22.0094,22.1087,reg,592568 +KS,2017-10-11,22.1484,22.5852,False,22.0590,22.4164,reg,790256 +KS,2017-10-12,22.2774,22.4512,False,22.0888,22.2179,reg,915107 +KS,2017-10-13,22.3370,22.4859,False,22.2477,22.3966,reg,396025 +KS,2017-10-16,22.7043,22.8235,False,22.3569,22.4561,reg,886943 +KS,2017-10-17,22.9525,23.2503,False,22.5753,22.6051,reg,913742 +KS,2017-10-18,22.9029,23.2007,False,22.7738,22.9327,reg,683565 +KS,2017-10-19,22.8830,22.9029,False,22.4661,22.6845,reg,649925 +KS,2017-10-20,22.9327,23.2404,False,22.8830,23.1411,reg,776647 +KS,2017-10-23,22.7043,23.0402,False,22.6646,23.0220,reg,508993 +KS,2017-10-24,22.9029,23.3298,False,22.8235,23.3298,reg,1382029 +KS,2017-10-25,22.4065,23.1114,False,22.0590,22.9525,reg,2127365 +KS,2017-10-26,21.9101,22.4462,False,20.2721,20.2721,reg,2634209 +KS,2017-10-27,21.6619,21.9300,False,20.6493,21.9300,reg,2080972 +KS,2017-10-30,22.0789,22.0987,False,21.1953,21.3840,reg,1290915 +KS,2017-10-31,22.2973,22.7540,False,22.0144,22.2278,reg,1008162 +KS,2017-11-01,22.5157,22.9724,False,22.3469,22.4661,reg,863318 +KS,2017-11-02,22.7242,22.9327,False,22.4462,22.5157,reg,1246692 +KS,2017-11-03,22.7143,22.8384,False,22.3668,22.7143,reg,969808 +KS,2017-11-06,21.8903,22.8433,False,21.7811,22.7043,reg,1101270 +KS,2017-11-07,21.4038,21.9399,False,21.3840,21.8704,reg,1004479 +KS,2017-11-08,21.5726,21.5825,False,21.1159,21.2946,reg,735259 +KS,2017-11-09,21.1854,21.4435,False,20.9174,21.3443,reg,696387 +KS,2017-11-10,20.8876,21.3244,False,20.8379,21.2053,reg,1088268 +KS,2017-11-13,20.8876,21.1457,False,20.7486,20.7982,reg,704545 +KS,2017-11-14,20.7883,20.8777,False,20.4905,20.7585,reg,788690 +KS,2017-11-15,20.6493,20.9074,False,20.5004,20.5798,reg,641146 +KS,2017-11-16,20.7982,21.0067,False,20.6692,20.7486,reg,773457 +KS,2017-11-17,20.8280,21.0067,False,20.6593,20.6890,reg,528175 +KS,2017-11-20,20.8181,20.9273,False,20.6096,20.7486,reg,734233 +KS,2017-11-21,20.7685,20.9372,False,20.7287,20.9372,reg,610945 +KS,2017-11-22,20.8181,20.8875,False,20.6791,20.7982,reg,816619 +KS,2017-11-27,20.5699,20.6890,False,20.3614,20.6890,reg,842321 +KS,2017-11-28,20.8975,21.0464,False,20.6060,20.6890,reg,1033664 +KS,2017-11-29,21.3840,21.4733,False,20.7089,20.8975,reg,951804 +KS,2017-11-30,22.0690,22.2278,False,21.4137,21.5627,reg,782180 +KS,2017-12-01,21.9498,22.0888,False,20.9571,22.0888,reg,853448 +KS,2017-12-04,22.1285,22.4959,False,22.0789,22.2477,reg,963093 +KS,2017-12-05,21.8605,22.1087,False,21.8208,22.0789,reg,487950 +KS,2017-12-06,21.7910,22.0392,False,21.7116,21.9002,reg,592755 +KS,2017-12-07,21.8009,21.9399,False,21.5726,21.8009,reg,569990 +KS,2017-12-08,21.7314,21.9796,False,21.6272,21.8208,reg,699902 +KS,2017-12-11,21.8009,22.0392,False,21.6520,21.7215,reg,387198 +KS,2017-12-12,21.6024,21.9201,False,21.5924,21.8307,reg,484138 +KS,2017-12-13,21.7016,21.8208,False,21.5428,21.5726,reg,490715 +KS,2017-12-14,21.3045,21.8406,False,21.2450,21.6818,reg,514854 +KS,2017-12-15,21.6917,21.8952,False,21.4683,21.4932,reg,1254260 +KS,2017-12-18,22.3668,22.4363,False,21.7860,21.8406,reg,1014423 +KS,2017-12-19,22.3271,22.6051,False,22.1087,22.3866,reg,1167170 +KS,2017-12-20,22.3172,22.5058,False,22.2080,22.3866,reg,511622 +KS,2017-12-21,22.5356,22.5852,False,22.3172,22.3866,reg,719219 +KS,2017-12-22,22.6150,22.7540,False,22.4115,22.5554,reg,322700 +KS,2017-12-26,22.6646,22.9823,False,22.5405,22.6150,reg,254365 +KS,2017-12-27,22.7143,22.8830,False,22.6051,22.7043,reg,253208 +KS,2017-12-28,22.8140,22.8239,False,22.6245,22.7541,reg,248824 +KS,2017-12-29,22.6245,22.8937,False,22.6145,22.8638,reg,448867 +KS,2018-01-02,23.2826,23.4322,False,22.8040,22.8140,reg,900187 +KS,2018-01-03,23.7911,23.8609,False,23.3923,23.4023,reg,731487 +KS,2018-01-04,24.4193,24.6686,False,23.9407,23.9407,reg,1496190 +KS,2018-01-05,24.6487,24.9478,False,24.4542,24.5988,reg,828715 +KS,2018-01-08,24.9478,25.3466,False,24.7883,24.9976,reg,1038905 +KS,2018-01-09,25.0276,25.4863,False,24.9677,25.0076,reg,628612 +KS,2018-01-10,25.5062,25.6458,False,24.9179,25.0774,reg,764368 +KS,2018-01-11,26.1643,26.2141,False,25.5161,25.6657,reg,774645 +KS,2018-01-12,25.9050,26.3936,False,25.6258,26.3936,reg,938890 +KS,2018-01-16,25.3666,26.2440,False,25.2070,26.1643,reg,1450633 +KS,2018-01-17,25.3068,25.6358,False,25.1672,25.5660,reg,828939 +KS,2018-01-18,25.3367,25.6358,False,25.2469,25.3068,reg,539975 +KS,2018-01-19,25.7953,25.9250,False,25.4164,25.4164,reg,672611 +KS,2018-01-22,25.7754,26.0745,False,25.5660,25.8851,reg,496450 +KS,2018-01-23,25.5461,25.6956,False,25.3865,25.6956,reg,699411 +KS,2018-01-24,25.6557,26.1742,False,25.4962,25.7754,reg,635467 +KS,2018-01-25,25.8153,26.1244,False,25.6159,25.8253,reg,594622 +KS,2018-01-26,26.4634,27.2112,False,25.4862,25.9549,reg,1503156 +KS,2018-01-29,34.6098,34.8392,False,34.1614,34.7993,reg,30651599 +KS,2018-01-30,34.4902,34.7095,False,34.3705,34.3705,reg,4486961 +KS,2018-01-31,34.5400,34.6996,False,34.4104,34.5799,reg,4459147 +KS,2018-02-01,34.5500,34.6198,False,34.4503,34.5500,reg,3930208 +KS,2018-02-02,34.5001,34.5899,False,34.4603,34.4702,reg,2896282 +KS,2018-02-05,34.3705,34.5699,False,34.2957,34.5001,reg,3646234 +KS,2018-02-06,34.4004,34.5201,False,34.2608,34.3705,reg,3887190 +KS,2018-02-07,34.4303,34.4902,False,34.3605,34.3905,reg,2384140 +KS,2018-02-08,34.4004,34.4902,False,34.3107,34.3107,reg,3995327 +KS,2018-02-09,34.3406,34.4503,False,34.2459,34.4204,reg,3755615 +KS,2018-02-12,34.2708,34.4104,False,34.2509,34.4004,reg,1709054 +KS,2018-02-13,34.2908,34.3406,False,34.2708,34.2808,reg,2821791 +KS,2018-02-14,34.3506,34.4403,False,34.2010,34.2509,reg,1362553 +KS,2018-02-15,34.3805,34.5201,False,34.3007,34.3605,reg,1176641 +KS,2018-02-16,34.4303,34.5201,False,34.3705,34.4104,reg,1148624 +KS,2018-02-20,34.4503,34.5001,False,34.3107,34.3107,reg,1104298 +KS,2018-02-21,34.5001,34.7046,False,34.4204,34.4403,reg,1024506 +KS,2018-02-22,34.6497,34.7594,False,34.5101,34.5400,reg,1066974 +KS,2018-02-23,34.5799,34.7594,False,34.5799,34.6697,reg,1384977 +KS,2018-02-26,34.8491,34.8990,False,34.6497,34.6697,reg,2891343 +KS,2018-02-27,34.6896,34.8691,False,34.6896,34.7993,reg,743815 +KS,2018-02-28,34.7893,34.8092,False,34.7195,34.7295,reg,1239527 +KS,2018-03-01,34.6497,34.8292,False,34.6397,34.7893,reg,1283273 +KS,2018-03-02,34.5999,34.7544,False,34.5699,34.6697,reg,846776 +KS,2018-03-05,34.7893,34.8392,False,34.5999,34.5999,reg,1223063 +KS,2018-03-06,34.9090,34.9090,False,34.7594,34.7594,reg,1050304 +KS,2018-03-07,34.7594,34.8691,False,34.7095,34.8292,reg,842042 +KS,2018-03-08,34.6697,34.8292,False,34.6397,34.7793,reg,563645 +KS,2018-03-09,34.8192,34.8890,False,34.6397,34.6996,reg,2111561 +KS,2018-03-12,34.6098,34.8292,False,34.5799,34.7993,reg,1762947 +KS,2018-03-13,34.6896,34.7993,False,34.6098,34.6198,reg,658627 +KS,2018-03-14,34.6996,34.8501,False,34.6497,34.7494,reg,828645 +KS,2018-03-15,34.6597,34.7694,False,34.6298,34.7195,reg,673668 +KS,2018-03-16,34.7095,34.7095,False,34.6397,34.6896,reg,1705072 +KS,2018-03-19,34.7494,34.7893,False,34.5500,34.6796,reg,583742 +KS,2018-03-20,34.6896,34.7295,False,34.6397,34.6996,reg,430243 +KS,2018-03-21,34.7594,34.8491,False,34.5999,34.6697,reg,355839 +KS,2018-03-22,34.5400,34.7295,False,34.5400,34.7195,reg,1277677 +KS,2018-03-23,34.3605,34.6796,False,34.3605,34.5699,reg,1079365 +KS,2018-03-26,34.5500,34.6497,False,34.4303,34.5500,reg,1772673 +KS,2018-03-27,34.5500,34.7200,False,34.5200,34.6400,reg,734058 +KS,2018-03-28,34.4100,34.6000,False,34.4100,34.5700,reg,1966435 +KS,2018-03-29,34.3100,34.5400,False,34.3100,34.4900,reg,1056250 +KS,2018-04-02,34.3400,34.4400,False,34.2300,34.3800,reg,920287 +KS,2018-04-03,34.5700,34.5700,False,34.3200,34.3600,reg,924688 +KS,2018-04-04,34.4600,34.5400,False,34.3900,34.4500,reg,865364 +KS,2018-04-05,34.4900,34.5800,False,34.4500,34.5100,reg,819084 +KS,2018-04-06,34.3800,34.5700,False,34.3600,34.4500,reg,622981 +KS,2018-04-09,34.4200,34.4600,False,34.3800,34.4600,reg,433993 +KS,2018-04-10,34.6600,34.7250,False,34.4700,34.4900,reg,1427360 +KS,2018-04-11,34.6900,34.7400,False,34.5800,34.6000,reg,478254 +KS,2018-04-12,34.6600,34.7700,False,34.6500,34.7200,reg,567488 +KS,2018-04-13,34.6600,34.7800,False,34.6300,34.7300,reg,895614 +KS,2018-04-16,34.6700,34.7200,False,34.5700,34.7200,reg,715967 +KS,2018-04-17,34.6600,34.7300,False,34.6600,34.7000,reg,1110272 +KS,2018-04-18,34.7100,34.7800,False,34.6800,34.6800,reg,1729963 +KS,2018-04-19,34.5900,34.7200,False,34.5700,34.7100,reg,678560 +KS,2018-04-20,34.5200,34.6500,False,34.5100,34.6100,reg,915789 +KS,2018-04-23,34.4200,34.6300,False,34.3800,34.5500,reg,714289 +KS,2018-04-24,34.4500,34.6500,False,34.4200,34.4700,reg,1297298 +KS,2018-04-25,34.4300,34.5200,False,34.4100,34.4600,reg,1349530 +KS,2018-04-26,34.4200,34.5000,False,34.4200,34.4600,reg,713071 +KS,2018-04-27,34.4500,34.4800,False,34.3500,34.4400,reg,440643 +KS,2018-04-30,34.4200,34.5550,False,34.3800,34.4900,reg,926035 +KS,2018-05-01,34.4100,34.4600,False,34.3100,34.4200,reg,708080 +KS,2018-05-02,34.2800,34.4500,False,34.2700,34.4000,reg,1005600 +KS,2018-05-03,34.1500,34.2800,False,34.0500,34.2700,reg,718007 +KS,2018-05-04,34.1300,34.4100,False,34.1000,34.1500,reg,785096 +KS,2018-05-07,34.1600,34.2300,False,34.1300,34.1500,reg,1401357 +KS,2018-05-08,34.2500,34.3200,False,34.1500,34.1500,reg,753957 +KS,2018-05-09,34.2100,34.3300,False,34.2100,34.3000,reg,675320 +KS,2018-05-10,34.3600,34.4000,False,34.2500,34.2500,reg,846449 +KS,2018-05-11,34.2800,34.3800,False,34.2500,34.3200,reg,247390 +KS,2018-05-14,34.3700,34.4100,False,34.3000,34.3200,reg,223124 +KS,2018-05-15,34.4800,34.4900,False,34.3100,34.4000,reg,514877 +KS,2018-05-16,34.4400,34.6700,False,34.2400,34.4900,reg,898231 +KS,2018-05-17,34.4000,34.5300,False,34.3700,34.4300,reg,503404 +KS,2018-05-18,34.4400,34.5400,False,34.4000,34.5200,reg,542955 +KS,2018-05-21,34.4600,34.5600,False,34.4400,34.5000,reg,247931 +KS,2018-05-22,34.4700,34.5200,False,34.4200,34.4900,reg,218767 +KS,2018-05-23,34.5000,34.5700,False,34.4600,34.4900,reg,244430 +KS,2018-05-24,34.6200,34.6400,False,34.4500,34.4800,reg,479676 +KS,2018-05-25,34.4600,34.5300,False,34.1500,34.4900,reg,1929786 +KS,2018-05-29,34.3100,34.4700,False,34.2500,34.3700,reg,694623 +KS,2018-05-30,34.3300,34.4400,False,34.2900,34.3700,reg,784342 +KS,2018-05-31,34.4000,34.4200,False,34.3200,34.3700,reg,673736 +KS,2018-06-01,34.4300,34.5300,False,34.3500,34.4000,reg,582482 +KS,2018-06-04,34.6400,34.6400,False,34.4400,34.4800,reg,760129 +KS,2018-06-05,34.7000,34.7000,False,34.6000,34.6000,reg,695124 +KS,2018-06-06,34.7600,34.7700,False,34.6400,34.7000,reg,690978 +KS,2018-06-07,34.6000,34.8400,False,34.5400,34.7300,reg,1056948 diff --git a/company_library/KSS.csv b/company_library/KSS.csv deleted file mode 100644 index a0bb483b..00000000 --- a/company_library/KSS.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KSS,2017-05-23,35.9870,36.5679,False,35.9870,36.2918,reg,4305286 -KSS,2017-05-24,36.1204,36.3108,False,35.5871,35.9490,reg,2441424 -KSS,2017-05-25,37.0155,37.2822,False,36.1299,36.2061,reg,5754874 -KSS,2017-05-26,36.8822,37.2631,False,36.5394,37.1012,reg,1982949 -KSS,2017-05-30,36.9393,37.2631,False,36.7689,36.8060,reg,3295734 -KSS,2017-05-31,36.5965,37.0145,False,36.0156,36.9965,reg,4764504 -KSS,2017-06-01,37.5488,37.7297,False,36.5572,36.5965,reg,4343134 -KSS,2017-06-02,37.1203,38.1964,False,37.0822,37.6059,reg,4378436 -KSS,2017-06-05,36.6276,37.2265,False,35.8259,37.0237,reg,5084362 -KSS,2017-06-06,34.5123,36.4055,False,33.9617,36.4055,reg,11125897 -KSS,2017-06-07,34.9180,35.0629,False,34.3288,34.6089,reg,4961325 -KSS,2017-06-08,34.1163,36.6566,False,34.0873,36.4248,reg,8397888 -KSS,2017-06-09,36.5794,36.6759,False,34.0680,34.2032,reg,7615518 -KSS,2017-06-12,36.8015,38.4339,False,36.5021,36.6663,reg,7935889 -KSS,2017-06-13,36.7436,37.4100,False,36.3282,36.7919,reg,3394469 -KSS,2017-06-14,36.3765,36.7242,False,35.6328,36.7049,reg,4527847 -KSS,2017-06-15,36.0095,36.6759,False,35.6617,36.2026,reg,3470864 -KSS,2017-06-16,36.1061,36.1061,False,35.1498,35.6134,reg,4535200 -KSS,2017-06-19,36.2509,36.3765,False,35.2174,36.2703,reg,5628180 -KSS,2017-06-20,34.8021,36.3089,False,34.7731,36.3089,reg,4506847 -KSS,2017-06-21,34.3481,34.7827,False,34.1259,34.5316,reg,4214592 -KSS,2017-06-22,35.0629,35.3237,False,34.1259,34.4060,reg,2244900 -KSS,2017-06-23,35.7680,35.7776,False,34.7441,35.1015,reg,3706025 -KSS,2017-06-26,36.2413,36.2703,False,35.5845,35.7680,reg,3269645 -KSS,2017-06-27,37.1010,37.6805,False,36.2026,36.2220,reg,6531743 -KSS,2017-06-28,37.1203,38.2311,False,36.9174,37.3038,reg,4859183 -KSS,2017-06-29,36.6759,37.5839,False,36.3669,37.3811,reg,3126416 -KSS,2017-06-30,37.3521,37.5743,False,36.6276,36.8788,reg,2439604 -KSS,2017-07-05,37.9703,38.8976,False,37.7771,38.1635,reg,2694076 -KSS,2017-07-06,36.9850,37.9703,False,36.8498,37.6322,reg,3243516 -KSS,2017-07-07,36.9367,37.3328,False,36.7725,37.0527,reg,2950517 -KSS,2017-07-10,35.3816,36.8981,False,34.9759,36.8305,reg,5751557 -KSS,2017-07-11,35.6521,35.8259,False,35.1981,35.3913,reg,2433997 -KSS,2017-07-12,35.8839,36.0520,False,35.5072,35.7873,reg,2284641 -KSS,2017-07-13,37.6032,37.7385,False,36.2703,36.2703,reg,4725189 -KSS,2017-07-14,37.4873,37.7964,False,36.9657,37.6708,reg,2883328 -KSS,2017-07-17,38.5112,38.8010,False,37.4004,37.4294,reg,3477902 -KSS,2017-07-18,38.3566,38.6464,False,37.9413,38.3277,reg,3714500 -KSS,2017-07-19,38.3760,38.7140,False,38.1828,38.4436,reg,2590199 -KSS,2017-07-20,38.6271,38.8589,False,37.8930,38.4243,reg,3776064 -KSS,2017-07-21,39.0811,39.1101,False,38.2939,38.6368,reg,2394270 -KSS,2017-07-24,38.0186,38.9797,False,37.9606,38.9459,reg,2707318 -KSS,2017-07-25,38.6078,39.5737,False,38.2456,38.2504,reg,4607520 -KSS,2017-07-26,38.8782,38.9459,False,38.2890,38.8396,reg,2031676 -KSS,2017-07-27,40.1050,40.1919,False,38.2118,38.8396,reg,3532948 -KSS,2017-07-28,39.8345,40.0856,False,39.5640,40.0277,reg,2616646 -KSS,2017-07-31,39.9408,40.4527,False,39.1873,40.2305,reg,2792457 -KSS,2017-08-01,40.1436,40.2112,False,39.4192,39.9697,reg,4047733 -KSS,2017-08-02,39.6896,40.7811,False,39.3419,40.0953,reg,3506809 -KSS,2017-08-03,40.5783,41.0033,False,39.8659,39.9504,reg,6149105 -KSS,2017-08-04,40.4623,40.9453,False,39.9890,40.5976,reg,3362950 -KSS,2017-08-07,41.2641,41.5345,False,40.2663,40.4237,reg,4736952 -KSS,2017-08-08,41.3607,42.6357,False,41.0805,42.0271,reg,5462787 -KSS,2017-08-09,40.5010,41.2737,False,40.1119,41.0999,reg,6455711 -KSS,2017-08-10,38.1538,38.6947,False,36.2220,38.3856,reg,19716008 -KSS,2017-08-11,37.3231,39.6027,False,37.1879,37.8640,reg,7102837 -KSS,2017-08-14,37.3714,37.8737,False,37.1396,37.6225,reg,4239291 -KSS,2017-08-15,36.8305,37.5743,False,36.6083,37.1879,reg,3797453 -KSS,2017-08-16,36.5987,37.8738,False,36.5117,37.3231,reg,3107373 -KSS,2017-08-17,35.8453,36.2220,False,35.6907,36.2123,reg,5675917 -KSS,2017-08-18,36.0095,36.1302,False,35.2560,35.7487,reg,3910479 -KSS,2017-08-21,36.0674,36.3572,False,35.7390,36.0384,reg,2628285 -KSS,2017-08-22,36.8595,37.0140,False,36.0771,36.3862,reg,2487161 -KSS,2017-08-23,36.9754,37.2507,False,36.6083,36.6373,reg,1963954 -KSS,2017-08-24,37.1396,38.2021,False,36.9367,37.6032,reg,3498082 -KSS,2017-08-25,37.8833,38.0958,False,37.0913,37.1396,reg,2792571 -KSS,2017-08-28,38.2021,38.2021,False,37.6032,37.9316,reg,2281354 -KSS,2017-08-29,37.8157,37.8833,False,37.4294,37.7191,reg,2639710 -KSS,2017-08-30,38.3566,38.3663,False,37.5356,37.8061,reg,3721709 -KSS,2017-08-31,38.4243,38.8106,False,38.2118,38.4049,reg,3829359 -KSS,2017-09-01,39.2764,39.4625,False,38.2969,38.4536,reg,2230833 -KSS,2017-09-05,39.5604,39.6976,False,39.0805,39.2568,reg,2439313 -KSS,2017-09-06,41.4998,41.8230,False,40.2559,40.5889,reg,7300399 -KSS,2017-09-07,41.5292,41.8867,False,41.1080,41.5194,reg,3606851 -KSS,2017-09-08,41.1374,41.7544,False,40.4713,41.5096,reg,2947407 -KSS,2017-09-11,42.4890,42.6359,False,41.4214,41.4214,reg,3223731 -KSS,2017-09-12,42.8122,43.3999,False,42.5184,42.6164,reg,3860279 -KSS,2017-09-13,43.1061,43.8603,False,42.9298,43.2922,reg,3912310 -KSS,2017-09-14,43.5175,43.5273,False,42.6751,43.0375,reg,4268387 -KSS,2017-09-15,44.2031,44.3108,False,43.4097,43.4881,reg,5257680 -KSS,2017-09-18,43.9680,44.8593,False,43.7099,44.2814,reg,2905233 -KSS,2017-09-19,44.4479,46.4656,False,44.3402,45.5254,reg,8127275 -KSS,2017-09-20,44.0757,44.5165,False,43.0963,44.3696,reg,3924358 -KSS,2017-09-21,44.0170,44.2080,False,43.5273,44.1835,reg,2576058 -KSS,2017-09-22,45.1238,45.1727,False,43.8211,44.0562,reg,3784632 -KSS,2017-09-25,45.2609,45.9759,False,44.5851,44.8006,reg,2733340 -KSS,2017-09-26,45.3197,45.9759,False,44.7418,45.4176,reg,2793174 -KSS,2017-09-27,45.3882,45.6233,False,44.6634,45.3784,reg,2135485 -KSS,2017-09-28,44.9964,45.8975,False,44.9573,45.4372,reg,2101887 -KSS,2017-09-29,44.7124,45.4176,False,44.4773,45.1434,reg,2397857 -KSS,2017-10-02,43.7036,44.4382,False,42.8318,44.3794,reg,4887126 -KSS,2017-10-03,43.5468,44.0660,False,43.0473,43.7819,reg,2543227 -KSS,2017-10-04,42.9396,43.7721,False,42.8416,43.5566,reg,2941153 -KSS,2017-10-05,43.3607,43.7427,False,42.7045,42.9396,reg,3310537 -KSS,2017-10-06,42.4498,43.0473,False,42.3519,42.9200,reg,3272156 -KSS,2017-10-09,42.1070,43.2922,False,41.5683,43.1942,reg,3868962 -KSS,2017-10-10,42.3715,42.6751,False,41.9699,42.3225,reg,2903306 -KSS,2017-10-11,42.3323,42.4988,False,42.0776,42.3421,reg,2095350 -KSS,2017-10-12,41.4508,42.1658,False,40.9122,41.9601,reg,3834333 -KSS,2017-10-13,41.2745,41.8818,False,41.2059,41.4998,reg,2676631 -KSS,2017-10-16,41.9797,42.0091,False,40.7162,40.8631,reg,3190040 -KSS,2017-10-17,42.4107,42.4694,False,41.7936,41.8818,reg,3075728 -KSS,2017-10-18,42.7339,43.1453,False,42.0786,42.4303,reg,3022675 -KSS,2017-10-19,42.9592,43.0179,False,42.3127,42.5380,reg,1863682 -KSS,2017-10-20,43.5762,44.0268,False,43.1746,43.2922,reg,3561234 -KSS,2017-10-23,43.2530,44.5459,False,43.1107,43.5762,reg,3332874 -KSS,2017-10-24,43.0571,43.8701,False,43.0179,43.4195,reg,3108451 -KSS,2017-10-25,42.8906,43.2873,False,42.6457,43.0375,reg,3097829 -KSS,2017-10-26,43.7231,43.9778,False,42.7045,43.0865,reg,4536255 -KSS,2017-10-27,41.7055,42.1168,False,41.2843,41.7446,reg,6194237 -KSS,2017-10-30,40.6476,41.8720,False,40.4028,41.4900,reg,4064416 -KSS,2017-10-31,40.9023,41.3724,False,40.4517,40.5203,reg,3574428 -KSS,2017-11-01,41.0394,41.9307,False,40.6672,41.0884,reg,2970703 -KSS,2017-11-02,41.3724,41.6271,False,40.7064,41.6271,reg,3327414 -KSS,2017-11-03,41.1668,42.0972,False,41.0100,41.4312,reg,4864169 -KSS,2017-11-06,41.7446,41.9503,False,40.7946,41.2843,reg,3691326 -KSS,2017-11-07,39.8543,41.7152,False,39.4919,41.6663,reg,6736179 -KSS,2017-11-08,39.9522,40.7652,False,39.5898,40.0306,reg,5923212 -KSS,2017-11-09,40.3244,40.8239,False,37.1901,37.4644,reg,24189893 -KSS,2017-11-10,42.1560,42.2540,False,40.8533,40.9317,reg,7091659 -KSS,2017-11-13,40.3342,42.3911,False,40.0600,42.0091,reg,4955535 -KSS,2017-11-14,41.3333,41.3431,False,40.0991,40.0991,reg,3312527 -KSS,2017-11-15,41.4018,41.7152,False,40.5105,40.8337,reg,3493265 -KSS,2017-11-16,41.3822,41.7642,False,40.9513,41.6859,reg,2499698 -KSS,2017-11-17,42.8220,43.0375,False,41.9307,42.1070,reg,4185421 -KSS,2017-11-20,43.4097,43.5370,False,42.4205,42.7731,reg,3200924 -KSS,2017-11-21,43.3020,43.4881,False,42.7829,43.4097,reg,3021466 -KSS,2017-11-22,43.7133,44.2618,False,43.1746,43.3803,reg,2709710 -KSS,2017-11-27,44.2814,44.8887,False,43.7133,44.2912,reg,3108255 -KSS,2017-11-28,45.0650,45.2021,False,44.0023,44.4871,reg,3532088 -KSS,2017-11-29,46.7203,47.6018,False,45.1042,45.2021,reg,7165541 -KSS,2017-11-30,46.9847,48.5028,False,46.7693,46.8476,reg,6454299 -KSS,2017-12-01,47.0631,47.6410,False,45.9171,47.0141,reg,4193302 -KSS,2017-12-04,49.1200,50.4129,False,47.7977,47.8565,reg,7148357 -KSS,2017-12-05,47.7929,48.9318,False,47.0502,48.8724,reg,3894948 -KSS,2017-12-06,47.6741,48.6347,False,46.8026,47.9118,reg,3561097 -KSS,2017-12-07,48.4069,49.0705,False,48.1886,48.5258,reg,3991475 -KSS,2017-12-08,49.2982,49.3279,False,48.0603,49.2982,reg,3005629 -KSS,2017-12-11,49.9717,50.2291,False,49.0110,49.3180,reg,3496559 -KSS,2017-12-12,49.8033,50.4866,False,49.5656,49.8033,reg,2984916 -KSS,2017-12-13,50.2291,50.7936,False,49.9023,49.9816,reg,4153623 -KSS,2017-12-14,49.2982,50.6946,False,48.8823,50.4767,reg,3201522 -KSS,2017-12-15,50.8530,51.5958,False,49.4864,50.1598,reg,7513897 -KSS,2017-12-18,52.7644,52.9327,False,51.0610,51.0610,reg,4797739 -KSS,2017-12-19,52.3682,53.3090,False,51.9028,53.0912,reg,3010605 -KSS,2017-12-20,52.6158,53.1011,False,52.1973,53.0020,reg,2166548 -KSS,2017-12-21,52.9525,53.1506,False,51.8137,52.5465,reg,2391714 -KSS,2017-12-22,53.1407,53.4576,False,52.7347,53.0615,reg,2969315 -KSS,2017-12-26,56.3196,56.7266,False,53.2991,53.2991,reg,5796501 -KSS,2017-12-27,54.7549,56.2305,False,54.3093,56.1315,reg,4173549 -KSS,2017-12-28,54.1508,54.6163,False,53.9131,54.4776,reg,3031355 -KSS,2017-12-29,53.7052,54.5667,False,53.6656,54.4578,reg,2690358 -KSS,2018-01-02,55.8046,55.8938,False,54.1706,54.2597,reg,5091266 -KSS,2018-01-03,55.1213,55.8245,False,54.6311,55.8046,reg,3544934 -KSS,2018-01-04,54.1508,55.5719,False,52.0196,55.4778,reg,5124561 -KSS,2018-01-05,53.8339,54.9134,False,53.3090,54.3291,reg,4558705 -KSS,2018-01-08,56.3493,58.5181,False,54.8242,58.1022,reg,11871755 -KSS,2018-01-09,56.4682,57.1911,False,55.7155,56.5474,reg,4772525 -KSS,2018-01-10,58.2706,58.7459,False,56.2008,56.2503,reg,4471128 -KSS,2018-01-11,60.5285,60.5681,False,58.2112,58.6766,reg,4855026 -KSS,2018-01-12,63.2519,64.4304,False,62.4200,62.9152,reg,7484750 -KSS,2018-01-16,62.7864,64.5888,False,62.4893,63.3014,reg,4566900 -KSS,2018-01-17,63.9649,64.3115,False,62.5487,62.8954,reg,3355414 -KSS,2018-01-18,64.2224,64.5987,False,63.6183,63.9649,reg,2848904 -KSS,2018-01-19,66.8864,66.8963,False,64.8166,65.9753,reg,5561802 -KSS,2018-01-22,67.5103,67.5103,False,65.8663,66.8467,reg,2978080 -KSS,2018-01-23,68.1639,68.4709,False,67.2528,67.6390,reg,2329320 -KSS,2018-01-24,67.0448,68.3718,False,66.5001,68.1441,reg,4070285 -KSS,2018-01-25,66.1436,67.3815,False,65.4504,67.3815,reg,2977199 -KSS,2018-01-26,67.6984,67.7083,False,66.1535,66.1931,reg,2058790 -KSS,2018-01-29,67.2924,68.4709,False,67.1339,67.3815,reg,3267929 -KSS,2018-01-30,65.2424,67.0151,False,64.7968,66.6784,reg,4438803 -KSS,2018-01-31,64.1432,66.0545,False,63.7470,65.5890,reg,3654480 -KSS,2018-02-01,64.4601,65.5890,False,63.3806,63.8560,reg,2865278 -KSS,2018-02-02,62.8557,64.5888,False,62.4695,63.8857,reg,4562577 -KSS,2018-02-05,60.5483,63.6138,False,60.4493,61.8951,reg,3910038 -KSS,2018-02-06,62.1427,62.5487,False,57.5278,59.0628,reg,4747010 -KSS,2018-02-07,62.3111,63.3707,False,61.8258,62.2913,reg,3077339 -KSS,2018-02-08,59.7560,62.8954,False,59.7065,62.4299,reg,3845278 -KSS,2018-02-09,60.8751,61.5485,False,57.4981,60.4889,reg,5504938 -KSS,2018-02-12,60.5285,62.0437,False,60.1720,61.4693,reg,3620732 -KSS,2018-02-13,62.2913,62.3903,False,60.2908,60.5285,reg,2253341 -KSS,2018-02-14,63.9451,64.3412,False,61.6376,62.2021,reg,3246947 -KSS,2018-02-15,64.5195,65.2424,False,63.7173,64.7076,reg,2142116 -KSS,2018-02-16,64.9750,65.7574,False,64.3016,64.4799,reg,2348059 -KSS,2018-02-20,63.7470,64.9453,False,63.1825,63.9847,reg,3547501 -KSS,2018-02-21,62.8260,64.8116,False,62.7765,63.7470,reg,3331997 -KSS,2018-02-22,64.1234,64.8463,False,63.0835,63.3806,reg,3145462 -KSS,2018-02-23,65.8267,66.0634,False,64.3115,64.5492,reg,3309502 -KSS,2018-02-26,66.4506,66.7477,False,65.3117,66.2426,reg,3586327 -KSS,2018-02-27,64.3709,68.8076,False,64.2620,68.4907,reg,5616219 -KSS,2018-02-28,65.4504,66.1139,False,64.5096,64.8958,reg,4954903 -KSS,2018-03-01,62.1427,64.4799,False,59.9244,64.1531,reg,11553735 -KSS,2018-03-02,65.8564,66.0545,False,61.0137,61.2514,reg,7080328 -KSS,2018-03-05,65.4504,66.3021,False,64.6469,65.6187,reg,4261400 -KSS,2018-03-06,66.1733,66.2030,False,64.8166,65.3712,reg,3255157 -KSS,2018-03-07,64.5492,66.0842,False,64.4006,65.3018,reg,2758581 -KSS,2018-03-08,61.5881,64.7473,False,61.3802,64.7374,reg,4802507 -KSS,2018-03-09,62.3606,63.3806,False,60.8157,63.2816,reg,4069213 -KSS,2018-03-12,62.4200,62.9548,False,61.5584,62.4101,reg,3084022 -KSS,2018-03-13,64.1100,65.1099,False,62.8100,62.9300,reg,3920779 -KSS,2018-03-14,62.2500,64.2000,False,62.0000,64.1400,reg,2648505 -KSS,2018-03-15,61.4900,62.8300,False,60.8100,62.6900,reg,3805780 -KSS,2018-03-16,63.1300,63.6190,False,61.0000,61.3700,reg,7373356 -KSS,2018-03-19,63.5500,63.9900,False,62.4400,63.1700,reg,3398480 -KSS,2018-03-20,64.1600,64.2500,False,63.4300,63.7200,reg,2681206 -KSS,2018-03-21,63.7400,65.2100,False,63.5300,63.9600,reg,2688709 -KSS,2018-03-22,63.0100,64.5800,False,62.7400,63.2200,reg,2156708 -KSS,2018-03-23,61.9800,63.7600,False,61.9800,63.3400,reg,3688068 -KSS,2018-03-26,63.7700,63.9700,False,62.4500,62.8500,reg,3849824 -KSS,2018-03-27,62.8000,64.5000,False,62.4000,63.7500,reg,3297761 -KSS,2018-03-28,64.5600,65.4000,False,62.5900,62.9500,reg,4155113 -KSS,2018-03-29,65.5100,66.0100,False,64.6400,64.7100,reg,4180310 -KSS,2018-04-02,62.6800,65.8000,False,61.5700,65.2600,reg,5393506 -KSS,2018-04-03,63.6600,64.2450,False,62.7100,63.0100,reg,3172598 -KSS,2018-04-04,65.5100,65.6600,False,62.7000,62.8200,reg,3112634 -KSS,2018-04-05,66.9100,67.0000,False,65.4650,65.6700,reg,2728553 -KSS,2018-04-06,64.0000,66.2400,False,63.4348,65.3400,reg,5616452 -KSS,2018-04-09,63.4300,65.1500,False,63.3700,64.3100,reg,4145745 -KSS,2018-04-10,63.6400,64.4899,False,62.1300,64.2700,reg,3900516 -KSS,2018-04-11,63.3800,64.5800,False,63.0900,63.1800,reg,2533507 -KSS,2018-04-12,63.0600,63.9600,False,62.7100,63.5600,reg,2774833 -KSS,2018-04-13,61.3400,63.5466,False,61.1100,63.3700,reg,3978700 -KSS,2018-04-16,62.0700,62.2100,False,61.0600,61.8900,reg,3922393 -KSS,2018-04-17,61.7700,62.7800,False,61.5001,62.5100,reg,2289015 -KSS,2018-04-18,61.1900,63.2200,False,61.0700,61.9800,reg,4229687 -KSS,2018-04-19,60.1200,61.4600,False,59.0200,61.1100,reg,4787296 -KSS,2018-04-20,58.3800,60.6600,False,58.1100,59.9600,reg,4520864 -KSS,2018-04-23,59.6300,60.0000,False,58.1500,58.4500,reg,2832187 -KSS,2018-04-24,59.2300,61.0700,False,58.9500,59.8400,reg,3340123 -KSS,2018-04-25,60.0000,60.7000,False,58.6100,59.1600,reg,2465135 -KSS,2018-04-26,60.8500,61.0000,False,59.5000,59.8400,reg,2840724 -KSS,2018-04-27,62.3300,62.5500,False,60.0500,60.6600,reg,3442097 -KSS,2018-04-30,62.1200,62.7400,False,61.6400,62.3700,reg,3351178 -KSS,2018-05-01,61.9900,63.3400,False,60.8900,61.5800,reg,3723857 -KSS,2018-05-02,63.0300,63.2500,False,61.3200,61.7300,reg,2784506 -KSS,2018-05-03,63.1900,63.4500,False,62.4600,62.9200,reg,3673777 -KSS,2018-05-04,63.1000,63.6915,False,62.4400,62.9200,reg,2508897 -KSS,2018-05-07,60.3800,63.4000,False,59.4310,63.1600,reg,5363988 -KSS,2018-05-08,61.0100,61.5850,False,60.0400,60.2300,reg,3701379 -KSS,2018-05-09,61.3900,61.5700,False,59.8700,61.2200,reg,3461129 -KSS,2018-05-10,60.5300,60.8400,False,57.8900,60.8400,reg,5293241 -KSS,2018-05-11,60.2300,60.4400,False,58.6400,58.7100,reg,4036448 -KSS,2018-05-14,61.1800,61.6100,False,60.1700,60.5400,reg,2988332 -KSS,2018-05-15,63.1900,63.3000,False,60.6900,61.0200,reg,3416935 -KSS,2018-05-16,64.4200,64.9900,False,62.0800,64.4000,reg,5623031 -KSS,2018-05-17,63.7200,64.8900,False,63.3200,64.1500,reg,3472457 -KSS,2018-05-18,63.6700,63.9400,False,62.5200,63.3200,reg,2737524 -KSS,2018-05-21,65.4700,65.6150,False,64.2400,64.3000,reg,5147593 -KSS,2018-05-22,60.6100,65.9900,False,60.3300,64.7600,reg,21469445 diff --git a/company_library/KST.csv b/company_library/KST.csv new file mode 100644 index 00000000..109ee5e9 --- /dev/null +++ b/company_library/KST.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KST,2017-06-08,11.9115,11.9882,False,11.8827,11.8827,reg,6351 +KST,2017-06-09,11.9211,11.9881,False,11.8540,11.8635,reg,8641 +KST,2017-06-12,11.8923,11.9499,False,11.8923,11.8923,reg,4308 +KST,2017-06-13,11.9211,11.9403,False,11.8252,11.8252,reg,5563 +KST,2017-06-14,11.9211,11.9882,False,11.9019,11.9882,reg,1189 +KST,2017-06-15,11.9596,11.9596,False,11.9596,11.9596,reg,3 +KST,2017-06-16,11.9503,11.9692,False,11.8922,11.9596,reg,10957 +KST,2017-06-19,11.9236,11.9658,False,11.9115,11.9211,reg,5880 +KST,2017-06-20,11.9691,11.9691,False,11.9403,11.9403,reg,3542 +KST,2017-06-21,11.9499,11.9596,False,11.9231,11.9596,reg,3800 +KST,2017-06-22,11.7864,11.9326,False,11.7864,11.9249,reg,3392 +KST,2017-06-23,11.9115,11.9307,False,11.8923,11.8991,reg,7618 +KST,2017-06-26,11.8626,11.8626,False,11.8626,11.8626,reg,295 +KST,2017-06-27,11.9788,11.9788,False,11.8826,11.8826,reg,11715 +KST,2017-06-28,11.9692,12.0269,False,11.9384,12.0269,reg,5100 +KST,2017-06-29,11.9499,11.9692,False,11.9115,11.9499,reg,24296 +KST,2017-06-30,11.9211,11.9499,False,11.8923,11.9018,reg,10006 +KST,2017-07-05,11.9403,11.9499,False,11.9403,11.9499,reg,3332 +KST,2017-07-06,11.8922,11.9307,False,11.8922,11.9307,reg,1262 +KST,2017-07-07,11.8739,11.9197,False,11.7960,11.7960,reg,6842 +KST,2017-07-10,11.8441,11.9211,False,11.8441,11.9211,reg,7130 +KST,2017-07-11,11.8634,11.8826,False,11.8634,11.8730,reg,9026 +KST,2017-07-12,11.9210,11.9211,False,11.8441,11.8441,reg,5714 +KST,2017-07-13,11.9079,11.9404,False,11.8921,11.9404,reg,6539 +KST,2017-07-14,11.9404,11.9500,False,11.9211,11.9211,reg,6260 +KST,2017-07-17,11.9674,11.9693,False,11.8921,11.8921,reg,6735 +KST,2017-07-18,11.9500,11.9500,False,11.9404,11.9500,reg,3922 +KST,2017-07-19,11.9500,11.9693,False,11.9500,11.9693,reg,7868 +KST,2017-07-20,11.9404,11.9790,False,11.9404,11.9679,reg,7826 +KST,2017-07-21,11.9307,11.9597,False,11.9307,11.9500,reg,3053 +KST,2017-07-24,11.9597,11.9693,False,11.8535,11.9018,reg,9578 +KST,2017-07-25,11.9596,11.9596,False,11.8728,11.9307,reg,5284 +KST,2017-07-26,11.9018,11.9597,False,11.9018,11.9597,reg,1454 +KST,2017-07-27,11.9211,11.9597,False,11.9018,11.9597,reg,4663 +KST,2017-07-28,11.9018,11.9114,False,11.8535,11.8535,reg,15975 +KST,2017-07-31,11.9693,11.9693,False,11.9211,11.9500,reg,12025 +KST,2017-08-01,11.9404,11.9732,False,11.9307,11.9307,reg,6930 +KST,2017-08-02,11.9307,11.9886,False,11.9114,11.9307,reg,2956 +KST,2017-08-03,11.9307,11.9499,False,11.9018,11.9018,reg,6065 +KST,2017-08-04,11.9249,11.9307,False,11.8921,11.9307,reg,10216 +KST,2017-08-07,11.9404,11.9790,False,11.9114,11.9439,reg,19864 +KST,2017-08-08,11.9404,11.9560,False,11.9211,11.9359,reg,78245 +KST,2017-08-09,11.9393,11.9500,False,11.9114,11.9500,reg,17972 +KST,2017-08-10,11.8246,11.9114,False,11.8246,11.9114,reg,21750 +KST,2017-08-11,11.8825,11.9018,False,11.8052,11.8053,reg,9679 +KST,2017-08-14,11.9104,11.9211,False,11.8825,11.9017,reg,14197 +KST,2017-08-15,11.8728,11.9018,False,11.8728,11.8921,reg,23151 +KST,2017-08-16,11.8844,11.9135,False,11.8844,11.8844,reg,25075 +KST,2017-08-17,11.8748,11.9135,False,11.8651,11.8748,reg,52400 +KST,2017-08-18,11.9232,11.9232,False,11.8457,11.8554,reg,31594 +KST,2017-08-21,11.8941,11.9135,False,11.8763,11.8852,reg,13140 +KST,2017-08-22,11.9232,11.9329,False,11.8854,11.9135,reg,26857 +KST,2017-08-23,11.9038,11.9329,False,11.8941,11.9067,reg,6097 +KST,2017-08-24,11.9329,11.9716,False,11.8941,11.9038,reg,26272 +KST,2017-08-25,11.9619,11.9716,False,11.9329,11.9351,reg,32291 +KST,2017-08-28,11.9522,11.9716,False,11.9426,11.9716,reg,47641 +KST,2017-08-29,11.9813,11.9813,False,11.9426,11.9619,reg,11942 +KST,2017-08-30,11.9813,11.9813,False,11.9426,11.9619,reg,64387 +KST,2017-08-31,11.9716,11.9910,False,11.9716,11.9910,reg,1293 +KST,2017-09-01,12.0007,12.0007,False,11.9957,11.9957,reg,336 +KST,2017-09-05,11.9813,11.9849,False,11.9813,11.9813,reg,3527 +KST,2017-09-06,11.9910,12.0103,False,11.9910,12.0003,reg,4961 +KST,2017-09-07,12.0007,12.0200,False,11.9726,11.9726,reg,10209 +KST,2017-09-08,12.0104,12.0104,False,11.9813,12.0104,reg,12701 +KST,2017-09-11,12.0297,12.0318,False,12.0007,12.0200,reg,9108 +KST,2017-09-12,12.0200,12.0200,False,12.0104,12.0105,reg,3243 +KST,2017-09-13,12.0104,12.0304,False,12.0104,12.0199,reg,14029 +KST,2017-09-14,12.0297,12.0297,False,11.9329,11.9426,reg,6032 +KST,2017-09-15,12.0220,12.0414,False,12.0123,12.0414,reg,1075 +KST,2017-09-18,12.0220,12.0377,False,12.0220,12.0377,reg,555 +KST,2017-09-19,12.0122,12.0511,False,11.9691,11.9691,reg,6628 +KST,2017-09-20,12.0510,12.0879,False,12.0173,12.0283,reg,23846 +KST,2017-09-21,12.0608,12.0615,False,12.0318,12.0608,reg,7455 +KST,2017-09-22,12.0608,12.0705,False,12.0511,12.0515,reg,4450 +KST,2017-09-25,12.0803,12.0803,False,12.0367,12.0608,reg,8000 +KST,2017-09-26,12.0803,12.0997,False,12.0756,12.0997,reg,4713 +KST,2017-09-27,12.1289,12.1289,False,12.0705,12.0900,reg,25478 +KST,2017-09-28,12.1094,12.1289,False,12.0900,12.1172,reg,10510 +KST,2017-09-29,12.1144,12.1483,False,12.0414,12.1289,reg,5834 +KST,2017-10-02,12.1386,12.1386,False,12.0736,12.0736,reg,6508 +KST,2017-10-03,12.1677,12.1677,False,12.1094,12.1289,reg,15378 +KST,2017-10-04,12.1579,12.1775,False,12.1483,12.1774,reg,9045 +KST,2017-10-05,12.1872,12.1872,False,12.0813,12.0813,reg,4474 +KST,2017-10-06,12.1354,12.1483,False,12.1289,12.1483,reg,3155 +KST,2017-10-09,12.1417,12.1482,False,12.0997,12.1289,reg,6021 +KST,2017-10-10,12.0608,12.1775,False,12.0608,12.0900,reg,15635 +KST,2017-10-11,12.0900,12.1872,False,12.0608,12.1134,reg,4102 +KST,2017-10-12,12.0900,12.1483,False,12.0608,12.0608,reg,6994 +KST,2017-10-13,12.1280,12.1329,False,12.0061,12.0061,reg,9173 +KST,2017-10-16,12.1134,12.1231,False,12.1036,12.1134,reg,16890 +KST,2017-10-17,12.1391,12.1719,False,12.1323,12.1329,reg,5087 +KST,2017-10-18,12.1427,12.1524,False,12.1409,12.1427,reg,23567 +KST,2017-10-19,12.1524,12.1524,False,12.1523,12.1523,reg,3133 +KST,2017-10-20,12.1719,12.1729,False,12.1622,12.1622,reg,2451 +KST,2017-10-23,12.1817,12.1817,False,12.1719,12.1719,reg,4942 +KST,2017-10-24,12.1524,12.1666,False,12.1524,12.1666,reg,369 +KST,2017-10-25,12.1036,12.1231,False,12.0978,12.1134,reg,3924 +KST,2017-10-26,12.1175,12.1175,False,12.1063,12.1064,reg,2018 +KST,2017-10-27,12.1329,12.1427,False,11.9476,12.0744,reg,65777 +KST,2017-10-30,12.1427,12.1622,False,12.1427,12.1523,reg,3509 +KST,2017-10-31,12.1667,12.1667,False,12.1524,12.1524,reg,3415 +KST,2017-11-01,12.1817,12.1817,False,12.1719,12.1719,reg,1292 +KST,2017-11-02,12.1816,12.1914,False,12.1524,12.1852,reg,2801 +KST,2017-11-03,12.0841,12.1446,False,12.0841,12.1446,reg,3090 +KST,2017-11-06,12.1475,12.2012,False,12.0939,12.0939,reg,12500 +KST,2017-11-07,12.1524,12.1537,False,12.1289,12.1289,reg,3055 +KST,2017-11-08,12.0159,12.1719,False,12.0159,12.1524,reg,10114 +KST,2017-11-09,12.0061,12.0354,False,12.0061,12.0159,reg,6039 +KST,2017-11-10,12.0646,12.0939,False,12.0061,12.0061,reg,14410 +KST,2017-11-13,11.9671,12.0451,False,11.9671,12.0451,reg,35060 +KST,2017-11-14,11.9671,11.9866,False,11.9378,11.9866,reg,38909 +KST,2017-11-15,11.9768,12.0159,False,11.8988,11.8988,reg,19069 +KST,2017-11-16,12.0159,12.0744,False,12.0110,12.0255,reg,17115 +KST,2017-11-17,12.1078,12.1078,False,12.0328,12.0392,reg,5576 +KST,2017-11-20,12.1470,12.1470,False,12.1371,12.1470,reg,10409 +KST,2017-11-21,12.1177,12.1341,False,12.0981,12.1274,reg,17277 +KST,2017-11-22,12.1177,12.1177,False,12.1177,12.1177,reg,101 +KST,2017-11-27,12.1372,12.1666,False,12.1274,12.1274,reg,2809 +KST,2017-11-28,12.1668,12.1862,False,12.1586,12.1586,reg,4386 +KST,2017-11-29,12.1634,12.1666,False,12.1634,12.1666,reg,634 +KST,2017-11-30,12.1470,12.2547,False,12.1470,12.2547,reg,3263 +KST,2017-12-01,12.1372,12.2106,False,12.0982,12.1372,reg,37118 +KST,2017-12-04,12.1372,12.1764,False,12.1274,12.1372,reg,13623 +KST,2017-12-05,12.1568,12.1568,False,12.0883,12.0932,reg,2489 +KST,2017-12-06,12.1568,12.1666,False,12.1470,12.1666,reg,10604 +KST,2017-12-07,12.1763,12.2058,False,12.1617,12.1823,reg,4116 +KST,2017-12-08,12.1568,12.1764,False,12.1568,12.1764,reg,1426 +KST,2017-12-11,12.1274,12.1470,False,12.0589,12.0589,reg,4613 +KST,2017-12-12,12.1568,12.1664,False,12.1495,12.1568,reg,5837 +KST,2017-12-13,12.1666,12.1795,False,12.1274,12.1470,reg,16768 +KST,2017-12-14,12.1666,12.1764,False,12.1470,12.1666,reg,4529 +KST,2017-12-15,12.1607,12.1607,False,12.1411,12.1411,reg,8917 +KST,2017-12-18,12.1607,12.1803,False,12.1509,12.1607,reg,26391 +KST,2017-12-19,12.1604,12.1608,False,12.1533,12.1608,reg,941 +KST,2017-12-20,12.1411,12.1902,False,12.1312,12.1902,reg,10715 +KST,2017-12-21,12.1361,12.1509,False,12.0527,12.0527,reg,5458 +KST,2017-12-22,12.1509,12.1509,False,12.1116,12.1116,reg,2430 +KST,2017-12-26,12.1656,12.2000,False,12.1656,12.1951,reg,2095 +KST,2017-12-27,12.2196,12.2393,False,12.1803,12.2393,reg,3024 +KST,2017-12-28,12.1903,12.2393,False,12.0232,12.2393,reg,5137 +KST,2017-12-29,12.2195,12.2491,False,12.1902,12.2491,reg,786 +KST,2018-01-02,12.2491,12.2491,False,12.2219,12.2491,reg,1089 +KST,2018-01-03,12.2982,12.3277,False,12.2737,12.2884,reg,11493 +KST,2018-01-04,12.4246,12.4246,False,12.4246,12.4246,reg,1665 +KST,2018-01-05,12.4062,12.4369,False,12.3140,12.4357,reg,5740 +KST,2018-01-08,12.3851,12.4063,False,12.3611,12.4063,reg,6354 +KST,2018-01-09,12.3866,12.4063,False,12.3866,12.4063,reg,5717 +KST,2018-01-10,12.3046,12.3666,False,12.2787,12.3473,reg,2497 +KST,2018-01-11,12.3179,12.3179,False,12.3080,12.3080,reg,1495 +KST,2018-01-12,12.2589,12.2658,False,12.2000,12.2001,reg,8909 +KST,2018-01-16,12.2381,12.2589,False,12.2202,12.2393,reg,51792 +KST,2018-01-17,12.2393,12.2580,False,12.2246,12.2580,reg,41958 +KST,2018-01-18,12.2038,12.2260,False,12.2038,12.2235,reg,2040 +KST,2018-01-19,12.2335,12.2335,False,12.2301,12.2301,reg,1304 +KST,2018-01-22,12.2235,12.2568,False,12.2038,12.2038,reg,10137 +KST,2018-01-23,12.2728,12.2728,False,12.2629,12.2728,reg,5046 +KST,2018-01-24,12.2235,12.2889,False,12.2235,12.2594,reg,4708 +KST,2018-01-25,12.2432,12.2728,False,12.2432,12.2727,reg,6147 +KST,2018-01-26,12.2644,12.2644,False,12.2644,12.2644,reg,803 +KST,2018-01-29,12.2235,12.2680,False,12.2137,12.2531,reg,3687 +KST,2018-01-30,12.2038,12.2530,False,12.1792,12.2235,reg,12110 +KST,2018-01-31,12.2038,12.2531,False,12.1841,12.2531,reg,5618 +KST,2018-02-01,12.2038,12.2304,False,12.1841,12.1841,reg,1329 +KST,2018-02-02,12.1496,12.1924,False,12.1249,12.1841,reg,15803 +KST,2018-02-05,12.0264,12.1348,False,11.9326,12.1249,reg,73674 +KST,2018-02-06,12.0854,12.1053,False,12.0066,12.0165,reg,9567 +KST,2018-02-07,12.1151,12.1524,False,12.1151,12.1358,reg,4745 +KST,2018-02-08,12.0756,12.1540,False,12.0756,12.1540,reg,6110 +KST,2018-02-09,12.0066,12.0855,False,11.9771,12.0855,reg,6838 +KST,2018-02-12,12.0362,12.1242,False,12.0208,12.0208,reg,689 +KST,2018-02-13,12.0066,12.0558,False,11.9869,12.0558,reg,2135 +KST,2018-02-14,12.0055,12.0055,False,12.0055,12.0055,reg,205 +KST,2018-02-15,12.0461,12.0461,False,12.0408,12.0461,reg,4456 +KST,2018-02-16,12.0204,12.1093,False,12.0204,12.1093,reg,3753 +KST,2018-02-20,12.1371,12.1371,False,12.0501,12.0501,reg,3146 +KST,2018-02-21,12.1389,12.1490,False,12.1292,12.1490,reg,5000 +KST,2018-02-22,12.0995,12.1688,False,12.0896,12.0896,reg,2476 +KST,2018-02-23,12.1049,12.1589,False,12.1049,12.1589,reg,5522 +KST,2018-02-26,12.1489,12.1885,False,12.1489,12.1688,reg,1344 +KST,2018-02-27,12.0896,12.1660,False,12.0896,12.1660,reg,3134 +KST,2018-02-28,12.1193,12.1193,False,12.0995,12.0995,reg,1268 +KST,2018-03-01,12.1589,12.1688,False,12.1356,12.1688,reg,1279 +KST,2018-03-02,12.1445,12.1688,False,12.1203,12.1687,reg,3553 +KST,2018-03-05,12.0946,12.1094,False,12.0896,12.1094,reg,17153 +KST,2018-03-06,12.0896,12.1430,False,12.0302,12.0302,reg,19020 +KST,2018-03-07,12.1099,12.1579,False,12.1012,12.1013,reg,4668 +KST,2018-03-08,12.1129,12.1129,False,12.0896,12.0896,reg,2420 +KST,2018-03-09,12.1885,12.1885,False,12.1391,12.1391,reg,8357 +KST,2018-03-12,12.1193,12.1193,False,12.1193,12.1193,reg,1130 +KST,2018-03-13,12.1292,12.1292,False,12.1292,12.1292,reg,101 +KST,2018-03-14,12.1688,12.1688,False,12.1292,12.1491,reg,17025 +KST,2018-03-15,12.1488,12.1512,False,12.1292,12.1296,reg,4044 +KST,2018-03-16,12.1232,12.1430,False,12.1132,12.1331,reg,11670 +KST,2018-03-19,12.1182,12.1430,False,12.1182,12.1430,reg,5246 +KST,2018-03-20,12.1142,12.1684,False,12.1142,12.1300,reg,5069 +KST,2018-03-21,12.0934,12.1430,False,12.0934,12.1172,reg,5240 +KST,2018-03-22,12.2423,12.2423,False,12.1033,12.1033,reg,23115 +KST,2018-03-23,12.1927,12.1927,False,12.1927,12.1927,reg,2481 +KST,2018-03-26,12.1728,12.2423,False,12.1629,12.2423,reg,2968 +KST,2018-03-27,12.1629,12.2224,False,12.1629,12.2224,reg,3303 +KST,2018-03-28,12.1791,12.1791,False,12.1791,12.1791,reg,570 +KST,2018-03-29,12.1758,12.2423,False,12.1758,12.2423,reg,6059 +KST,2018-04-02,12.1232,12.1629,False,12.0934,12.0934,reg,11190 +KST,2018-04-03,12.1347,12.1430,False,12.1331,12.1331,reg,2460 +KST,2018-04-04,12.1501,12.1629,False,12.1033,12.1033,reg,7564 +KST,2018-04-05,12.1728,12.1728,False,12.1728,12.1728,reg,2913 +KST,2018-04-06,12.1728,12.1728,False,12.1728,12.1728,reg,83 +KST,2018-04-09,12.1827,12.2125,False,12.1728,12.1827,reg,9210 +KST,2018-04-10,12.2991,12.2991,False,12.2125,12.2125,reg,1173 +KST,2018-04-11,12.2622,12.3037,False,12.2224,12.2224,reg,3165 +KST,2018-04-12,12.2721,12.3217,False,12.2721,12.3118,reg,5717 +KST,2018-04-13,12.2950,12.3060,False,12.2950,12.2960,reg,1253 +KST,2018-04-16,12.2950,12.2950,False,12.2950,12.2950,reg,53 +KST,2018-04-17,12.3358,12.3458,False,12.3331,12.3331,reg,2988 +KST,2018-04-18,12.3359,12.3436,False,12.3359,12.3359,reg,5450 +KST,2018-04-19,12.3259,12.3385,False,12.2860,12.2860,reg,2319 +KST,2018-04-20,12.2051,12.3060,False,12.1964,12.3060,reg,4294 +KST,2018-04-23,12.2430,12.2462,False,12.2362,12.2362,reg,776 +KST,2018-04-24,12.2561,12.2761,False,12.2362,12.2362,reg,3591 +KST,2018-04-25,12.2761,12.2761,False,12.2653,12.2653,reg,1278 +KST,2018-04-26,12.2960,12.3159,False,12.2860,12.3159,reg,340 +KST,2018-04-27,12.2663,12.3857,False,12.2611,12.3857,reg,1111 +KST,2018-04-30,12.3068,12.3658,False,12.3068,12.3658,reg,468 +KST,2018-05-01,12.3260,12.3458,False,12.2362,12.2362,reg,1867 +KST,2018-05-02,12.2960,12.3574,False,12.2960,12.3458,reg,3911 +KST,2018-05-03,12.3159,12.3655,False,12.3159,12.3309,reg,5102 +KST,2018-05-04,12.3379,12.3379,False,12.3379,12.3379,reg,550 +KST,2018-05-07,12.3112,12.3359,False,12.3106,12.3359,reg,2798 +KST,2018-05-08,12.3091,12.3458,False,12.3060,12.3423,reg,4834 +KST,2018-05-09,12.2735,12.3458,False,12.2661,12.3458,reg,3412 +KST,2018-05-10,12.2273,12.2761,False,12.2262,12.2761,reg,11437 +KST,2018-05-11,12.2760,12.2761,False,12.2262,12.2262,reg,3579 +KST,2018-05-14,12.2886,12.2886,False,12.2561,12.2561,reg,696 +KST,2018-05-15,12.2761,12.2924,False,12.2492,12.2924,reg,2640 +KST,2018-05-16,12.2761,12.2761,False,12.2698,12.2761,reg,2680 +KST,2018-05-17,12.2960,12.2960,False,12.2860,12.2960,reg,2768 +KST,2018-05-18,12.3000,12.3000,False,12.2800,12.2800,reg,18794 +KST,2018-05-21,12.2800,12.2800,False,12.2597,12.2700,reg,6890 +KST,2018-05-22,12.2700,12.2768,False,12.2500,12.2500,reg,4350 +KST,2018-05-23,12.2900,12.3000,False,12.2700,12.3000,reg,12341 +KST,2018-05-24,12.2702,12.2722,False,12.2600,12.2600,reg,2113 +KST,2018-05-25,12.2510,12.2652,False,12.2510,12.2652,reg,1602 +KST,2018-05-29,12.2300,12.2800,False,12.2200,12.2800,reg,7969 +KST,2018-05-30,12.2626,12.2800,False,12.2300,12.2300,reg,6973 +KST,2018-05-31,12.2700,12.2700,False,12.2526,12.2700,reg,14190 +KST,2018-06-01,12.2500,12.2700,False,12.2223,12.2400,reg,27894 +KST,2018-06-04,12.2748,12.2899,False,12.2600,12.2600,reg,7984 +KST,2018-06-05,12.3100,12.3200,False,12.3100,12.3200,reg,299 +KST,2018-06-06,12.3164,12.3211,False,12.2600,12.2946,reg,6575 +KST,2018-06-07,12.2500,12.3883,False,12.2500,12.2814,reg,17859 diff --git a/company_library/KSU.csv b/company_library/KSU.csv new file mode 100644 index 00000000..36c7bd0c --- /dev/null +++ b/company_library/KSU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KSU,2017-06-08,97.8514,97.9108,False,96.0201,96.5448,reg,2018979 +KSU,2017-06-09,98.5840,99.1185,False,97.8514,98.0098,reg,1785709 +KSU,2017-06-12,98.9403,99.2125,False,98.0098,98.5048,reg,1313701 +KSU,2017-06-13,100.7221,101.0290,False,98.7918,98.9898,reg,1228476 +KSU,2017-06-14,99.9500,100.9300,False,99.6432,100.9300,reg,1139964 +KSU,2017-06-15,100.8310,101.1874,False,99.0096,99.5541,reg,783698 +KSU,2017-06-16,102.7811,102.8306,False,101.2072,101.2864,reg,1586971 +KSU,2017-06-19,102.4545,103.4147,False,101.9020,102.8207,reg,866134 +KSU,2017-06-20,100.3856,102.4545,False,100.3262,102.4545,reg,940520 +KSU,2017-06-21,99.2076,100.0985,False,98.9997,99.9698,reg,1268865 +KSU,2017-06-22,100.6331,101.2458,False,98.7720,99.2373,reg,1159016 +KSU,2017-06-23,100.8310,101.3557,False,100.0193,100.3757,reg,1076655 +KSU,2017-06-26,101.7516,102.7712,False,101.3854,101.4646,reg,577329 +KSU,2017-06-27,101.2468,101.9447,False,101.2270,101.5636,reg,551795 +KSU,2017-06-28,102.3060,102.6821,False,101.9100,101.9595,reg,454892 +KSU,2017-06-29,101.4547,102.6495,False,100.9201,102.6128,reg,584200 +KSU,2017-06-30,103.5928,104.0877,False,101.6131,102.0189,reg,1063679 +KSU,2017-07-05,103.2266,103.8502,False,102.8207,103.8502,reg,921623 +KSU,2017-07-06,102.0684,102.9989,False,101.8209,102.8801,reg,1150499 +KSU,2017-07-07,103.2860,103.7413,False,102.0684,102.2961,reg,707940 +KSU,2017-07-10,103.6126,103.8205,False,102.8702,103.2959,reg,968997 +KSU,2017-07-11,102.9593,103.8502,False,102.0684,103.8502,reg,757140 +KSU,2017-07-12,104.0185,104.4640,False,103.4246,103.7314,reg,502282 +KSU,2017-07-13,104.0185,104.8500,False,103.8304,104.2957,reg,582933 +KSU,2017-07-14,103.7809,104.5036,False,103.5236,104.2759,reg,1066558 +KSU,2017-07-17,103.1771,104.0185,False,102.9593,104.0185,reg,880062 +KSU,2017-07-18,103.1375,103.4345,False,102.2565,103.2365,reg,823649 +KSU,2017-07-19,102.5238,103.0583,False,101.9892,103.0583,reg,955595 +KSU,2017-07-20,103.0187,103.1276,False,100.9102,102.9296,reg,1869779 +KSU,2017-07-21,104.1868,104.4343,False,99.1581,99.2373,reg,1738051 +KSU,2017-07-24,103.9492,105.2757,False,103.4840,104.5234,reg,1209605 +KSU,2017-07-25,103.2959,104.6817,False,103.0979,104.4838,reg,842802 +KSU,2017-07-26,103.1474,103.8007,False,102.1575,103.3949,reg,802928 +KSU,2017-07-27,100.4846,103.1474,False,100.0094,103.1177,reg,1142019 +KSU,2017-07-28,102.0783,102.3159,False,100.2074,100.4945,reg,1166817 +KSU,2017-07-31,102.1476,103.1375,False,101.2270,102.2763,reg,1159205 +KSU,2017-08-01,100.2866,102.1476,False,99.6432,102.0783,reg,2334469 +KSU,2017-08-02,101.0785,101.0785,False,99.9797,100.6232,reg,1917169 +KSU,2017-08-03,101.0191,101.6328,False,100.2767,101.0884,reg,1242959 +KSU,2017-08-04,101.3953,101.4646,False,100.1678,101.0092,reg,769261 +KSU,2017-08-07,102.1179,102.2416,False,101.2666,101.5240,reg,726430 +KSU,2017-08-08,102.8306,103.4642,False,101.7861,102.0684,reg,908469 +KSU,2017-08-09,102.8504,103.0484,False,102.2763,102.8405,reg,695006 +KSU,2017-08-10,101.1478,103.0484,False,101.0092,102.8207,reg,686360 +KSU,2017-08-11,101.9298,103.2959,False,100.9696,101.3656,reg,784535 +KSU,2017-08-14,103.9294,104.2561,False,102.2549,102.3258,reg,953303 +KSU,2017-08-15,105.2559,105.3945,False,103.4848,104.0581,reg,1055663 +KSU,2017-08-16,106.4042,108.0276,False,105.9191,105.9191,reg,1496348 +KSU,2017-08-17,104.8005,106.7110,False,104.3056,106.4141,reg,1300893 +KSU,2017-08-18,104.7312,105.3861,False,104.0878,104.6124,reg,944875 +KSU,2017-08-21,106.4735,106.9189,False,105.0183,105.2361,reg,997392 +KSU,2017-08-22,107.5029,107.6811,False,106.4735,106.4735,reg,923620 +KSU,2017-08-23,104.6520,106.5526,False,104.2759,106.1270,reg,1579042 +KSU,2017-08-24,103.5236,105.1965,False,103.3058,104.9292,reg,1036153 +KSU,2017-08-25,103.3157,104.1274,False,102.5832,103.6918,reg,1515201 +KSU,2017-08-28,102.4149,103.2365,False,101.3161,103.2365,reg,1909040 +KSU,2017-08-29,101.9298,102.6029,False,100.8904,101.9595,reg,1473820 +KSU,2017-08-30,101.7021,102.0486,False,101.0290,101.7615,reg,2092686 +KSU,2017-08-31,102.3852,102.7069,False,101.8110,101.9892,reg,1321400 +KSU,2017-09-01,102.7118,103.6621,False,102.5634,102.8207,reg,950466 +KSU,2017-09-05,101.6823,102.8207,False,101.2270,102.5832,reg,1102632 +KSU,2017-09-06,102.5930,103.3949,False,101.7615,101.9001,reg,977985 +KSU,2017-09-07,102.9395,103.1820,False,102.2961,102.4743,reg,847059 +KSU,2017-09-08,103.7342,103.7739,False,102.1448,102.7905,reg,661905 +KSU,2017-09-11,105.3335,105.4626,False,104.2607,104.3004,reg,939617 +KSU,2017-09-12,105.4129,105.8003,False,105.1944,105.2937,reg,499023 +KSU,2017-09-13,104.9957,105.3931,False,104.3401,105.2143,reg,599133 +KSU,2017-09-14,105.6017,105.9096,False,104.3004,104.8269,reg,619790 +KSU,2017-09-15,106.5453,106.5453,False,105.2242,105.4030,reg,1169503 +KSU,2017-09-18,105.5719,106.7539,False,105.3396,106.5453,reg,522768 +KSU,2017-09-19,105.6513,106.0487,False,105.2739,105.5818,reg,625604 +KSU,2017-09-20,106.8036,106.9427,False,105.6414,105.6414,reg,484954 +KSU,2017-09-21,107.1910,107.5188,False,106.2076,106.8135,reg,544442 +KSU,2017-09-22,107.0221,107.2903,False,106.5453,107.1711,reg,392248 +KSU,2017-09-25,106.9029,107.6330,False,106.6645,107.0321,reg,722844 +KSU,2017-09-26,106.7937,107.3276,False,106.2175,107.1215,reg,555809 +KSU,2017-09-27,107.4989,107.7075,False,106.5354,106.7937,reg,566621 +KSU,2017-09-28,107.4691,107.7175,False,107.1811,107.3698,reg,692435 +KSU,2017-09-29,107.9559,108.1247,False,106.9327,107.2506,reg,515334 +KSU,2017-10-02,106.3268,107.7771,False,105.5917,107.5486,reg,1317268 +KSU,2017-10-03,106.0884,106.6447,False,105.9394,106.1877,reg,1290035 +KSU,2017-10-04,106.3069,106.6745,False,105.4230,105.9096,reg,634176 +KSU,2017-10-05,106.6943,107.0023,False,105.7705,105.9990,reg,699807 +KSU,2017-10-06,103.0488,106.6149,False,102.5223,105.8103,reg,2136739 +KSU,2017-10-09,103.4660,103.6448,False,102.9991,103.0587,reg,533422 +KSU,2017-10-10,104.0918,105.2838,False,103.3666,105.2639,reg,695643 +KSU,2017-10-11,104.1911,105.1547,False,103.8236,104.4792,reg,905431 +KSU,2017-10-12,104.7573,105.2739,False,104.2011,104.2011,reg,1033502 +KSU,2017-10-13,103.4759,105.1398,False,103.2971,104.9858,reg,825720 +KSU,2017-10-16,101.2210,103.8584,False,101.1416,103.6547,reg,1364937 +KSU,2017-10-17,100.7939,101.0224,False,99.0357,100.5754,reg,2083529 +KSU,2017-10-18,102.1250,102.8501,False,100.8038,101.1118,reg,1805406 +KSU,2017-10-19,103.0885,103.1084,False,100.6350,101.8270,reg,1453935 +KSU,2017-10-20,104.4891,106.5652,False,103.7342,105.4129,reg,1734623 +KSU,2017-10-23,105.3037,106.9725,False,104.8269,105.8599,reg,1304845 +KSU,2017-10-24,103.4163,106.0487,False,102.8998,105.5719,reg,1392578 +KSU,2017-10-25,101.5190,104.0322,False,101.3502,104.0322,reg,1218817 +KSU,2017-10-26,103.9825,104.5388,False,101.3204,101.9859,reg,918080 +KSU,2017-10-27,103.5653,104.5388,False,102.7309,103.9825,reg,775111 +KSU,2017-10-30,104.2706,104.7176,False,103.1183,103.2375,reg,990441 +KSU,2017-10-31,103.5256,104.3501,False,102.5721,104.3501,reg,1086507 +KSU,2017-11-01,104.7573,105.0156,False,103.7640,104.0719,reg,952870 +KSU,2017-11-02,105.0454,105.4229,False,104.4097,104.9659,reg,870523 +KSU,2017-11-03,104.1613,106.0338,False,104.1415,105.0454,reg,1498873 +KSU,2017-11-06,105.2838,105.4328,False,103.6156,104.1613,reg,943646 +KSU,2017-11-07,105.3533,106.1877,False,104.5391,105.2242,reg,787626 +KSU,2017-11-08,105.0355,105.4030,False,104.0223,105.1745,reg,605991 +KSU,2017-11-09,104.5487,105.6513,False,103.5554,104.5587,reg,854660 +KSU,2017-11-10,104.1017,104.5388,False,103.1481,104.1713,reg,628986 +KSU,2017-11-13,104.4196,104.4891,False,103.1282,103.8534,reg,691866 +KSU,2017-11-14,103.5554,104.1117,False,103.3070,103.8037,reg,624771 +KSU,2017-11-15,101.4892,103.3468,False,101.4296,103.3468,reg,822292 +KSU,2017-11-16,102.8302,103.3567,False,101.4892,101.9164,reg,629090 +KSU,2017-11-17,101.9859,102.8402,False,101.3502,102.2144,reg,451427 +KSU,2017-11-20,103.0984,103.1282,False,101.4992,102.2442,reg,691013 +KSU,2017-11-21,104.2408,104.7275,False,102.8402,103.2474,reg,700330 +KSU,2017-11-22,105.2441,105.6712,False,104.2408,104.4494,reg,487559 +KSU,2017-11-27,105.4427,106.6248,False,104.6381,105.6911,reg,973986 +KSU,2017-11-28,106.1579,106.3529,False,104.9510,105.9493,reg,991066 +KSU,2017-11-29,109.3863,110.2505,False,106.4063,106.6049,reg,1337437 +KSU,2017-11-30,111.3928,112.1279,False,108.8499,109.3863,reg,1506814 +KSU,2017-12-01,109.6545,111.6709,False,108.6025,111.6709,reg,1097725 +KSU,2017-12-04,112.6842,114.0848,False,111.8100,112.7537,reg,1533863 +KSU,2017-12-05,111.3431,113.2404,False,110.4988,113.2404,reg,1281309 +KSU,2017-12-06,110.6776,112.1676,False,110.4690,111.3233,reg,873341 +KSU,2017-12-07,110.8465,111.3928,False,109.7836,110.0220,reg,1694285 +KSU,2017-12-08,110.9955,111.9888,False,110.7173,111.6113,reg,804320 +KSU,2017-12-11,109.8929,111.0600,False,109.4856,110.8167,reg,1327624 +KSU,2017-12-12,109.5651,110.0319,False,108.4625,109.5651,reg,1056926 +KSU,2017-12-13,110.2207,110.9458,False,109.2124,109.4260,reg,957758 +KSU,2017-12-14,109.1379,110.4193,False,108.6413,110.2703,reg,1507666 +KSU,2017-12-15,110.2207,110.5187,False,109.3565,109.6048,reg,1845251 +KSU,2017-12-18,110.3101,111.2140,False,110.0021,110.9557,reg,881071 +KSU,2017-12-19,111.3233,111.7504,False,109.6346,110.9160,reg,838671 +KSU,2017-12-20,109.9525,112.0186,False,109.9425,111.8795,reg,685707 +KSU,2017-12-21,107.8963,110.3366,False,107.6678,110.2803,reg,1836175 +KSU,2017-12-22,107.4691,108.1843,False,107.0519,107.9857,reg,664212 +KSU,2017-12-26,106.9228,108.0155,False,106.7639,107.7075,reg,446833 +KSU,2017-12-27,106.3864,107.2804,False,106.1977,106.8235,reg,980548 +KSU,2017-12-28,105.2601,106.8050,False,105.0608,106.2070,reg,1088853 +KSU,2017-12-29,104.8714,106.0774,False,104.8316,105.6189,reg,795207 +KSU,2018-01-02,106.8050,106.8249,False,104.8714,105.9279,reg,1370383 +KSU,2018-01-03,106.7352,107.0043,False,106.0675,106.7651,reg,884638 +KSU,2018-01-04,106.6455,107.5326,False,106.0774,107.2236,reg,774197 +KSU,2018-01-05,108.8283,109.3266,False,107.1971,107.3930,reg,2130536 +KSU,2018-01-08,109.5758,110.0542,False,108.4495,108.6389,reg,1598806 +KSU,2018-01-09,110.1040,110.8615,False,109.6555,109.8947,reg,799720 +KSU,2018-01-10,106.1871,111.4396,False,105.0110,109.9047,reg,4265345 +KSU,2018-01-11,107.2934,108.3200,False,106.3964,106.4562,reg,1283799 +KSU,2018-01-12,110.0343,110.3034,False,107.0442,107.1738,reg,1896088 +KSU,2018-01-16,110.6323,112.4263,False,109.8648,110.6522,reg,2530591 +KSU,2018-01-17,110.4429,111.2203,False,109.7253,110.7918,reg,1629483 +KSU,2018-01-18,111.1306,111.4894,False,109.5758,110.6223,reg,2273876 +KSU,2018-01-19,109.6356,110.7020,False,106.6057,108.3200,reg,2260195 +KSU,2018-01-22,110.5924,111.3868,False,109.6954,109.9745,reg,1555369 +KSU,2018-01-23,111.2901,111.5492,False,108.4794,110.2735,reg,1674690 +KSU,2018-01-24,112.3167,113.1639,False,110.9014,111.4894,reg,1939362 +KSU,2018-01-25,111.0509,112.4363,False,110.5824,111.9379,reg,1480164 +KSU,2018-01-26,113.1240,113.1639,False,111.0110,111.3599,reg,1002419 +KSU,2018-01-29,113.3233,114.3699,False,112.5360,113.1140,reg,1052307 +KSU,2018-01-30,111.8482,113.4529,False,111.8383,112.7253,reg,1071522 +KSU,2018-01-31,112.7552,113.2735,False,111.7386,112.1971,reg,971484 +KSU,2018-02-01,112.4961,113.6223,False,111.7984,112.4263,reg,1011156 +KSU,2018-02-02,109.7851,112.4762,False,109.6655,111.6888,reg,1051910 +KSU,2018-02-05,104.8316,110.0741,False,104.7718,109.3665,reg,1272097 +KSU,2018-02-06,106.9645,107.6622,False,101.7329,102.7684,reg,1459381 +KSU,2018-02-07,106.7452,107.9063,False,106.2369,106.2369,reg,1326764 +KSU,2018-02-08,103.1870,107.2834,False,103.1571,106.8150,reg,1434571 +KSU,2018-02-09,103.4262,104.1139,False,99.1405,104.1139,reg,1543896 +KSU,2018-02-12,105.0708,106.2768,False,102.2003,103.5458,reg,1351430 +KSU,2018-02-13,103.7751,104.5924,False,102.6388,104.5924,reg,1286827 +KSU,2018-02-14,106.0276,106.1073,False,103.2767,103.7352,reg,1141981 +KSU,2018-02-15,107.2236,107.6024,False,106.0176,106.7651,reg,1095821 +KSU,2018-02-16,108.6489,108.9379,False,106.2668,106.9246,reg,899434 +KSU,2018-02-20,106.9944,108.4296,False,106.1671,108.2901,reg,1230299 +KSU,2018-02-21,107.6323,110.4628,False,106.6754,107.0243,reg,731395 +KSU,2018-02-22,106.8150,109.4163,False,106.4861,108.2801,reg,1191850 +KSU,2018-02-23,108.4595,108.9379,False,107.4578,107.5824,reg,515946 +KSU,2018-02-26,109.7153,110.1140,False,108.0409,109.1572,reg,606839 +KSU,2018-02-27,105.4993,110.4230,False,105.4993,110.1339,reg,2068327 +KSU,2018-02-28,102.6987,106.1671,False,102.6189,105.4993,reg,1390663 +KSU,2018-03-01,103.6056,104.7718,False,101.9412,102.7684,reg,1676019 +KSU,2018-03-02,104.2734,104.6322,False,101.2834,102.7286,reg,1859425 +KSU,2018-03-05,104.2236,104.6821,False,102.3897,103.3565,reg,1372482 +KSU,2018-03-06,105.4794,105.5492,False,103.4661,104.8116,reg,1254315 +KSU,2018-03-07,105.9379,106.1273,False,103.9345,104.1139,reg,902187 +KSU,2018-03-08,108.3100,109.9446,False,105.9180,106.7552,reg,1606543 +KSU,2018-03-09,111.6500,111.9100,False,108.1600,108.6600,reg,1373207 +KSU,2018-03-12,111.2400,112.0800,False,110.9500,111.8000,reg,892687 +KSU,2018-03-13,109.5800,112.1500,False,109.5300,111.8500,reg,1343674 +KSU,2018-03-14,106.6900,109.7700,False,106.5201,109.7700,reg,1350903 +KSU,2018-03-15,106.3000,107.0400,False,105.1770,106.8400,reg,1754398 +KSU,2018-03-16,105.5100,106.6400,False,104.9000,106.3600,reg,1730185 +KSU,2018-03-19,106.7100,107.1100,False,104.9100,105.4800,reg,1050561 +KSU,2018-03-20,106.7000,107.4700,False,105.8750,107.1800,reg,767539 +KSU,2018-03-21,109.8600,112.1000,False,107.2700,107.6400,reg,1633417 +KSU,2018-03-22,108.3100,110.7100,False,108.0200,108.4300,reg,1306116 +KSU,2018-03-23,108.0700,110.7400,False,107.9200,108.6400,reg,1642557 +KSU,2018-03-26,109.5100,110.0200,False,108.2500,109.8600,reg,1104381 +KSU,2018-03-27,106.9900,109.7300,False,106.6100,109.6200,reg,833253 +KSU,2018-03-28,107.5900,108.7200,False,106.3500,107.6000,reg,726487 +KSU,2018-03-29,109.8500,110.6900,False,107.9500,108.0600,reg,692229 +KSU,2018-04-02,108.2300,110.0000,False,106.5800,109.0700,reg,1204011 +KSU,2018-04-03,110.0500,110.3000,False,107.8300,108.7000,reg,1016202 +KSU,2018-04-04,111.6100,111.8500,False,107.3250,108.4000,reg,2100260 +KSU,2018-04-05,112.2200,112.9600,False,110.3500,112.8000,reg,1759795 +KSU,2018-04-06,108.4800,111.7100,False,107.3800,111.6400,reg,1526400 +KSU,2018-04-09,108.7200,110.1850,False,108.6000,109.0800,reg,961129 +KSU,2018-04-10,108.9400,110.2500,False,108.2900,109.8100,reg,900443 +KSU,2018-04-11,109.3700,109.9800,False,108.0800,108.3200,reg,1013927 +KSU,2018-04-12,110.6200,111.7700,False,109.8400,110.1400,reg,746506 +KSU,2018-04-13,110.1300,111.4699,False,109.4900,111.0100,reg,812752 +KSU,2018-04-16,111.9300,113.0000,False,110.5000,110.5200,reg,751998 +KSU,2018-04-17,111.2900,112.9400,False,111.0900,112.6100,reg,969414 +KSU,2018-04-18,111.1000,112.9550,False,110.9600,112.6900,reg,2116805 +KSU,2018-04-19,110.2900,111.1800,False,109.3400,110.8500,reg,2183370 +KSU,2018-04-20,112.0000,112.6000,False,109.0000,110.3900,reg,1699398 +KSU,2018-04-23,111.3900,114.9100,False,110.8900,113.4200,reg,1456357 +KSU,2018-04-24,108.3700,112.1700,False,106.9701,111.6600,reg,1504148 +KSU,2018-04-25,109.0500,109.3800,False,107.8300,108.6200,reg,1043962 +KSU,2018-04-26,106.7000,108.3300,False,106.0700,108.3300,reg,1995827 +KSU,2018-04-27,109.2600,109.4300,False,106.1200,106.7500,reg,1394691 +KSU,2018-04-30,106.6300,110.2000,False,106.5800,109.6800,reg,1238727 +KSU,2018-05-01,106.2600,107.3200,False,105.0000,106.6300,reg,1103247 +KSU,2018-05-02,106.5900,108.0800,False,105.4700,105.9900,reg,896747 +KSU,2018-05-03,106.4600,106.9400,False,104.4300,106.5600,reg,1036423 +KSU,2018-05-04,107.5500,108.0600,False,105.7200,105.9100,reg,570260 +KSU,2018-05-07,106.8900,108.2300,False,106.5100,107.9100,reg,1075472 +KSU,2018-05-08,107.9000,108.5626,False,106.6600,106.6600,reg,662006 +KSU,2018-05-09,109.5100,110.1000,False,107.7500,107.7500,reg,764124 +KSU,2018-05-10,109.7900,110.4900,False,109.2700,110.1900,reg,549895 +KSU,2018-05-11,110.0000,111.1100,False,109.6700,109.9700,reg,985597 +KSU,2018-05-14,108.8100,110.4600,False,108.0100,110.0600,reg,952386 +KSU,2018-05-15,108.6200,108.8000,False,107.3900,108.0900,reg,1093525 +KSU,2018-05-16,108.9600,109.6193,False,107.7600,108.6500,reg,794365 +KSU,2018-05-17,108.8400,109.8550,False,108.4800,108.8500,reg,1196211 +KSU,2018-05-18,109.0000,109.1900,False,107.6900,108.4700,reg,1446709 +KSU,2018-05-21,109.4000,110.0400,False,108.9300,109.7000,reg,674156 +KSU,2018-05-22,108.1000,110.0800,False,107.9300,109.7100,reg,587395 +KSU,2018-05-23,108.7200,108.8100,False,107.0700,107.8100,reg,685097 +KSU,2018-05-24,112.0800,112.8100,False,108.5000,108.9900,reg,1527724 +KSU,2018-05-25,112.0400,112.8700,False,111.0300,111.5100,reg,718183 +KSU,2018-05-29,109.9000,111.7247,False,109.0700,111.5400,reg,828023 +KSU,2018-05-30,110.6700,111.2600,False,109.9700,110.4000,reg,1036074 +KSU,2018-05-31,107.1500,111.0500,False,106.6500,110.7200,reg,1718972 +KSU,2018-06-01,108.4300,108.8600,False,106.7200,107.7800,reg,1173003 +KSU,2018-06-04,106.7400,109.2950,False,106.5200,109.0600,reg,1212322 +KSU,2018-06-05,105.7500,106.3700,False,104.4600,106.3200,reg,1320662 +KSU,2018-06-06,107.4600,107.5000,False,105.5700,106.4800,reg,1432864 +KSU,2018-06-07,107.8700,108.0000,False,106.8300,107.5000,reg,786979 diff --git a/company_library/KT.csv b/company_library/KT.csv new file mode 100644 index 00000000..b46e2ddb --- /dev/null +++ b/company_library/KT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KT,2017-06-08,16.3500,16.5200,False,16.2950,16.5000,reg,594572 +KT,2017-06-09,16.1700,16.5000,False,16.1400,16.4300,reg,474150 +KT,2017-06-12,16.0700,16.0800,False,15.8900,16.0600,reg,437043 +KT,2017-06-13,16.2900,16.4000,False,16.1800,16.2200,reg,523690 +KT,2017-06-14,16.0900,16.3400,False,16.0150,16.3400,reg,464500 +KT,2017-06-15,16.0500,16.1100,False,15.8000,15.9500,reg,815518 +KT,2017-06-16,16.1100,16.1200,False,15.8700,15.8700,reg,1226291 +KT,2017-06-19,16.2500,16.3500,False,16.1500,16.1700,reg,615421 +KT,2017-06-20,16.2700,16.3300,False,16.1100,16.2700,reg,626950 +KT,2017-06-21,16.3100,16.3800,False,16.1300,16.1500,reg,375963 +KT,2017-06-22,16.4500,16.5600,False,16.3900,16.5600,reg,516335 +KT,2017-06-23,16.2400,16.4500,False,16.1900,16.4500,reg,646979 +KT,2017-06-26,16.2900,16.3200,False,16.1500,16.1900,reg,600430 +KT,2017-06-27,16.5000,16.6200,False,16.3400,16.3400,reg,658021 +KT,2017-06-28,16.7400,16.7700,False,16.5550,16.6800,reg,757179 +KT,2017-06-29,16.6000,16.6300,False,16.4700,16.6300,reg,676730 +KT,2017-06-30,16.6400,16.8000,False,16.5000,16.8000,reg,1048628 +KT,2017-07-05,17.1100,17.1700,False,16.6900,17.1300,reg,912516 +KT,2017-07-06,16.5000,16.8000,False,16.4600,16.7600,reg,851496 +KT,2017-07-07,16.5400,16.5800,False,16.4350,16.5500,reg,386388 +KT,2017-07-10,16.6200,16.7250,False,16.4900,16.5800,reg,286583 +KT,2017-07-11,16.4300,16.5700,False,16.3850,16.5700,reg,444934 +KT,2017-07-12,16.4800,16.6600,False,16.4036,16.5300,reg,615228 +KT,2017-07-13,16.5900,16.6150,False,16.3300,16.4600,reg,417030 +KT,2017-07-14,16.9900,17.0300,False,16.6900,16.6900,reg,269414 +KT,2017-07-17,17.1500,17.1800,False,16.9450,17.0200,reg,381537 +KT,2017-07-18,17.2300,17.2700,False,17.1000,17.1100,reg,457932 +KT,2017-07-19,17.2900,17.3700,False,17.1500,17.2200,reg,664103 +KT,2017-07-20,17.3800,17.6600,False,17.2800,17.3400,reg,734068 +KT,2017-07-21,17.8400,17.9900,False,17.4900,17.5300,reg,742977 +KT,2017-07-24,17.8700,17.9700,False,17.7950,17.8500,reg,1030652 +KT,2017-07-25,18.0600,18.0800,False,17.8700,17.8800,reg,761111 +KT,2017-07-26,18.1700,18.2200,False,18.0500,18.1800,reg,690539 +KT,2017-07-27,18.5100,18.5300,False,18.2600,18.2600,reg,680453 +KT,2017-07-28,18.6000,18.8200,False,18.1600,18.3900,reg,1171083 +KT,2017-07-31,18.1900,18.6050,False,18.0800,18.5700,reg,1560915 +KT,2017-08-01,18.4900,18.5000,False,18.1000,18.3500,reg,1054418 +KT,2017-08-02,18.4100,18.4900,False,18.3400,18.4000,reg,709431 +KT,2017-08-03,17.9900,18.3900,False,17.8750,18.3900,reg,964121 +KT,2017-08-04,18.0200,18.0200,False,17.8200,17.9900,reg,563173 +KT,2017-08-07,18.0300,18.0400,False,17.8500,17.9800,reg,1871899 +KT,2017-08-08,17.7100,17.9500,False,17.6700,17.9200,reg,540369 +KT,2017-08-09,17.5400,17.6200,False,17.3800,17.6200,reg,488783 +KT,2017-08-10,17.1300,17.2600,False,17.0200,17.2000,reg,1039091 +KT,2017-08-11,16.9300,17.0400,False,16.1000,16.3800,reg,856629 +KT,2017-08-14,17.1400,17.2500,False,16.9600,17.0100,reg,751242 +KT,2017-08-15,17.0400,17.2900,False,17.0300,17.2600,reg,587073 +KT,2017-08-16,17.1900,17.2200,False,17.0000,17.0500,reg,885134 +KT,2017-08-17,16.7600,17.0850,False,16.7300,17.0800,reg,1111705 +KT,2017-08-18,16.5500,16.7700,False,16.5300,16.7600,reg,728639 +KT,2017-08-21,16.4800,16.5400,False,16.2800,16.5000,reg,558728 +KT,2017-08-22,16.6600,16.8400,False,16.5850,16.7500,reg,901860 +KT,2017-08-23,16.5400,16.6100,False,16.5000,16.5500,reg,480885 +KT,2017-08-24,16.7600,16.8600,False,16.6000,16.6000,reg,1243808 +KT,2017-08-25,16.9400,17.0600,False,16.7400,16.8200,reg,1154979 +KT,2017-08-28,17.1600,17.1800,False,16.9000,16.9500,reg,1461693 +KT,2017-08-29,16.7400,17.0700,False,16.7250,16.9100,reg,808098 +KT,2017-08-30,16.5600,16.7400,False,16.5000,16.7000,reg,1047120 +KT,2017-08-31,16.4900,16.4900,False,16.3200,16.4700,reg,1056685 +KT,2017-09-01,16.2200,16.6200,False,16.1900,16.4900,reg,863530 +KT,2017-09-05,15.3200,15.8300,False,15.2200,15.8300,reg,1589476 +KT,2017-09-06,15.2700,15.4100,False,15.2300,15.3300,reg,1787592 +KT,2017-09-07,15.3100,15.4300,False,15.2700,15.4100,reg,1826583 +KT,2017-09-08,15.1400,15.3500,False,15.0100,15.3100,reg,1018745 +KT,2017-09-11,15.1700,15.3400,False,15.0400,15.2700,reg,1389445 +KT,2017-09-12,15.1700,15.2300,False,15.0400,15.1800,reg,1041377 +KT,2017-09-13,14.7800,15.1500,False,14.7750,15.1500,reg,2113699 +KT,2017-09-14,14.3900,14.6100,False,14.3200,14.5900,reg,2335357 +KT,2017-09-15,14.3300,14.5300,False,14.2300,14.5000,reg,5531593 +KT,2017-09-18,14.2000,14.4000,False,14.1000,14.3000,reg,4275968 +KT,2017-09-19,13.9800,14.2700,False,13.8900,14.2000,reg,3472175 +KT,2017-09-20,14.1300,14.2300,False,13.9000,13.9500,reg,2665518 +KT,2017-09-21,14.3100,14.3600,False,14.0600,14.1000,reg,2595825 +KT,2017-09-22,14.3300,14.3400,False,14.1900,14.2500,reg,1800630 +KT,2017-09-25,14.1300,14.3250,False,14.0600,14.2800,reg,2743375 +KT,2017-09-26,14.1600,14.2500,False,14.0200,14.1300,reg,3235541 +KT,2017-09-27,14.1500,14.2400,False,14.0800,14.1600,reg,3778890 +KT,2017-09-28,14.1000,14.2100,False,14.0800,14.1700,reg,1545775 +KT,2017-09-29,13.8700,14.1650,False,13.8400,14.1100,reg,1856819 +KT,2017-10-02,14.0100,14.0200,False,13.9000,13.9100,reg,886373 +KT,2017-10-03,14.0000,14.1600,False,13.9900,14.1000,reg,420925 +KT,2017-10-04,13.9500,14.1500,False,13.9200,14.1200,reg,755798 +KT,2017-10-05,14.0100,14.0500,False,13.9500,14.0000,reg,867498 +KT,2017-10-06,13.9800,14.2150,False,13.9400,14.0200,reg,2003968 +KT,2017-10-09,13.9000,14.0400,False,13.8600,14.0400,reg,804738 +KT,2017-10-10,14.2100,14.2100,False,13.7730,13.8800,reg,2146093 +KT,2017-10-11,14.4200,14.4200,False,14.1200,14.3750,reg,1383384 +KT,2017-10-12,14.4300,14.5100,False,14.3050,14.3600,reg,2028077 +KT,2017-10-13,14.5700,14.6500,False,14.5500,14.5900,reg,987618 +KT,2017-10-16,14.8300,14.9500,False,14.6600,14.7500,reg,1447862 +KT,2017-10-17,14.6100,14.8200,False,14.4300,14.7700,reg,1536887 +KT,2017-10-18,14.5100,14.5650,False,14.4500,14.5500,reg,1016069 +KT,2017-10-19,14.5000,14.5400,False,14.3900,14.5100,reg,1044970 +KT,2017-10-20,14.3500,14.5000,False,14.3200,14.5000,reg,753904 +KT,2017-10-23,14.2800,14.4400,False,14.2000,14.3500,reg,1608317 +KT,2017-10-24,14.3200,14.4100,False,14.2800,14.3500,reg,994844 +KT,2017-10-25,14.0700,14.2000,False,14.0200,14.2000,reg,655127 +KT,2017-10-26,14.0400,14.1400,False,14.0350,14.0800,reg,645988 +KT,2017-10-27,14.1200,14.1800,False,14.0400,14.1700,reg,826461 +KT,2017-10-30,14.1800,14.2200,False,14.0400,14.1200,reg,1194344 +KT,2017-10-31,14.3900,14.6400,False,14.3250,14.3700,reg,1055417 +KT,2017-11-01,14.1300,14.4100,False,13.9100,14.4000,reg,1238718 +KT,2017-11-02,14.0600,14.1500,False,14.0350,14.0500,reg,724420 +KT,2017-11-03,14.0800,14.1700,False,14.0450,14.0900,reg,628660 +KT,2017-11-06,14.1000,14.1800,False,14.0100,14.0500,reg,619605 +KT,2017-11-07,14.1000,14.1700,False,14.0150,14.0600,reg,1783211 +KT,2017-11-08,14.1700,14.1900,False,14.0200,14.1100,reg,567012 +KT,2017-11-09,14.2300,14.2900,False,14.0400,14.0450,reg,567742 +KT,2017-11-10,14.3300,14.3800,False,14.1600,14.2200,reg,641717 +KT,2017-11-13,13.9100,14.1900,False,13.8800,14.1800,reg,715301 +KT,2017-11-14,14.0000,14.0100,False,13.8600,13.9400,reg,1189722 +KT,2017-11-15,14.2000,14.3700,False,14.0030,14.0100,reg,574017 +KT,2017-11-16,14.2600,14.3100,False,14.1500,14.2200,reg,523562 +KT,2017-11-17,14.3100,14.4200,False,14.2200,14.3700,reg,365582 +KT,2017-11-20,14.2000,14.3000,False,14.1600,14.1800,reg,633684 +KT,2017-11-21,14.2500,14.2800,False,14.1900,14.2600,reg,598325 +KT,2017-11-22,14.7500,14.7850,False,14.3850,14.3900,reg,866053 +KT,2017-11-27,14.8600,14.8800,False,14.6400,14.8000,reg,686727 +KT,2017-11-28,15.0200,15.0500,False,14.6300,14.7000,reg,863360 +KT,2017-11-29,15.1200,15.2400,False,15.0000,15.0800,reg,898545 +KT,2017-11-30,15.6000,15.6200,False,15.1700,15.1700,reg,2063040 +KT,2017-12-01,15.3900,15.4400,False,15.2300,15.2500,reg,1042229 +KT,2017-12-04,15.7400,15.7900,False,15.5100,15.5300,reg,1181428 +KT,2017-12-05,15.7700,16.0100,False,15.7300,15.8600,reg,497775 +KT,2017-12-06,15.6200,15.7500,False,15.5100,15.6500,reg,671842 +KT,2017-12-07,15.6600,15.7300,False,15.5800,15.6600,reg,762106 +KT,2017-12-08,15.3100,15.3600,False,15.1900,15.3600,reg,939853 +KT,2017-12-11,15.4900,15.5600,False,15.3750,15.4500,reg,602224 +KT,2017-12-12,15.5000,15.5300,False,15.2900,15.3500,reg,952019 +KT,2017-12-13,15.4500,15.5800,False,15.3600,15.5300,reg,833877 +KT,2017-12-14,15.3600,15.4900,False,15.3000,15.4500,reg,505283 +KT,2017-12-15,15.6400,15.7400,False,15.4700,15.5000,reg,535327 +KT,2017-12-18,15.6600,15.7800,False,15.6000,15.7300,reg,496205 +KT,2017-12-19,15.4700,15.7000,False,15.4400,15.5900,reg,665044 +KT,2017-12-20,15.5900,15.6150,False,15.5400,15.5600,reg,546397 +KT,2017-12-21,15.5900,15.9000,False,15.5605,15.9000,reg,419867 +KT,2017-12-22,15.6500,15.6700,False,15.4600,15.5000,reg,438667 +KT,2017-12-26,15.7300,15.8100,False,15.7000,15.7000,reg,252669 +KT,2017-12-27,15.7800,15.9900,False,15.6400,15.6600,reg,557689 +KT,2017-12-28,15.5500,15.8400,False,15.4200,15.7500,reg,472250 +KT,2017-12-29,15.6100,15.7200,False,15.3100,15.6300,reg,1054734 +KT,2018-01-02,15.7600,15.7800,False,15.6000,15.6600,reg,375550 +KT,2018-01-03,15.5800,15.6800,False,15.5000,15.6000,reg,615794 +KT,2018-01-04,15.5900,15.6200,False,15.3700,15.5400,reg,534991 +KT,2018-01-05,15.8800,15.9700,False,15.6800,15.8300,reg,514949 +KT,2018-01-08,15.8700,16.0450,False,15.8000,15.8400,reg,378862 +KT,2018-01-09,15.9800,16.1200,False,15.9800,16.0600,reg,443916 +KT,2018-01-10,15.8300,15.9900,False,15.7900,15.9000,reg,749233 +KT,2018-01-11,15.8000,15.8900,False,15.4400,15.4400,reg,630785 +KT,2018-01-12,15.8800,15.8800,False,15.7400,15.8700,reg,502670 +KT,2018-01-16,15.8200,15.8700,False,15.6200,15.8300,reg,542110 +KT,2018-01-17,16.0100,16.0763,False,15.7800,15.7800,reg,1108190 +KT,2018-01-18,15.7000,16.0300,False,15.6550,15.7150,reg,1332511 +KT,2018-01-19,15.8500,15.9700,False,15.7600,15.8200,reg,790923 +KT,2018-01-22,15.8800,15.8800,False,15.6700,15.8500,reg,754392 +KT,2018-01-23,15.8900,15.9500,False,15.6900,15.8800,reg,558968 +KT,2018-01-24,16.0000,16.1000,False,15.9100,15.9300,reg,1117331 +KT,2018-01-25,15.9900,16.0600,False,15.8700,16.0000,reg,1236018 +KT,2018-01-26,15.7600,15.9956,False,15.7400,15.8800,reg,929337 +KT,2018-01-29,15.3400,15.8000,False,15.2600,15.7600,reg,1615606 +KT,2018-01-30,15.1200,15.2300,False,14.7400,15.2200,reg,1855617 +KT,2018-01-31,14.9500,14.9700,False,14.6550,14.6550,reg,1262632 +KT,2018-02-01,15.1300,15.1800,False,14.9200,14.9500,reg,1290603 +KT,2018-02-02,14.8100,15.0400,False,14.7450,14.9700,reg,861892 +KT,2018-02-05,14.7800,14.9700,False,14.7000,14.8500,reg,1474076 +KT,2018-02-06,13.9200,14.5400,False,13.9100,14.2700,reg,4160422 +KT,2018-02-07,13.7200,13.9800,False,13.7200,13.8900,reg,1355996 +KT,2018-02-08,13.3300,13.7800,False,13.3300,13.7100,reg,2788089 +KT,2018-02-09,13.1000,13.3800,False,12.8600,13.3800,reg,1628424 +KT,2018-02-12,12.9000,12.9900,False,12.7000,12.7400,reg,1779430 +KT,2018-02-13,13.0000,13.0300,False,12.8550,12.8900,reg,2071275 +KT,2018-02-14,13.1000,13.1400,False,12.9900,13.0100,reg,1118016 +KT,2018-02-15,13.1000,13.3700,False,13.0050,13.2100,reg,1324281 +KT,2018-02-16,13.2400,13.2900,False,12.9500,12.9900,reg,503629 +KT,2018-02-20,13.3700,13.4100,False,13.1000,13.1300,reg,892746 +KT,2018-02-21,13.4500,13.5900,False,13.3300,13.3700,reg,1834148 +KT,2018-02-22,13.4000,13.7750,False,13.3700,13.5000,reg,2130164 +KT,2018-02-23,13.4600,13.4850,False,13.3950,13.4400,reg,555897 +KT,2018-02-26,13.4700,13.5000,False,13.3500,13.4500,reg,911941 +KT,2018-02-27,13.4400,13.5000,False,13.3900,13.4700,reg,878914 +KT,2018-02-28,13.2800,13.4000,False,13.1000,13.3200,reg,1828102 +KT,2018-03-01,13.3400,13.3700,False,13.2650,13.3100,reg,938883 +KT,2018-03-02,13.3600,13.4000,False,13.2500,13.2800,reg,870218 +KT,2018-03-05,13.4000,13.4400,False,13.2800,13.3600,reg,1312795 +KT,2018-03-06,13.4500,13.5800,False,13.3750,13.5700,reg,760072 +KT,2018-03-07,13.4600,13.4900,False,13.3400,13.4400,reg,840844 +KT,2018-03-08,13.4400,13.4900,False,13.3800,13.4400,reg,1095051 +KT,2018-03-09,13.6800,13.6800,False,13.5300,13.5300,reg,686179 +KT,2018-03-12,13.6700,13.7300,False,13.5400,13.7000,reg,511987 +KT,2018-03-13,13.4800,13.5900,False,13.4000,13.5100,reg,1118056 +KT,2018-03-14,13.5300,13.6400,False,13.4650,13.5400,reg,466298 +KT,2018-03-15,13.4800,13.6800,False,13.4450,13.5000,reg,746671 +KT,2018-03-16,13.6000,13.6600,False,13.4200,13.4600,reg,660209 +KT,2018-03-19,13.5100,13.6300,False,13.4200,13.5900,reg,628054 +KT,2018-03-20,13.4400,13.5900,False,13.4000,13.5300,reg,969426 +KT,2018-03-21,13.3400,13.4500,False,13.2500,13.4000,reg,1488369 +KT,2018-03-22,13.1400,13.2700,False,13.0100,13.2400,reg,833328 +KT,2018-03-23,13.0000,13.2200,False,12.9950,13.1400,reg,967184 +KT,2018-03-26,13.3100,13.3100,False,13.0350,13.1100,reg,1367836 +KT,2018-03-27,13.3700,13.5400,False,13.3100,13.3500,reg,950980 +KT,2018-03-28,13.4100,13.4600,False,13.2800,13.4400,reg,447631 +KT,2018-03-29,13.7000,13.7450,False,13.4400,13.5000,reg,931976 +KT,2018-04-02,13.7700,13.8200,False,13.6500,13.6900,reg,806984 +KT,2018-04-03,14.0800,14.1200,False,13.8900,13.9000,reg,959601 +KT,2018-04-04,13.9900,14.0250,False,13.8000,13.8400,reg,736505 +KT,2018-04-05,13.9600,14.1000,False,13.8900,14.0200,reg,1130915 +KT,2018-04-06,13.8800,14.0000,False,13.8000,13.9200,reg,858535 +KT,2018-04-09,14.0000,14.0600,False,13.9100,13.9600,reg,613662 +KT,2018-04-10,14.1300,14.1400,False,13.9900,14.0500,reg,1118617 +KT,2018-04-11,14.0300,14.1300,False,14.0200,14.0700,reg,566286 +KT,2018-04-12,13.5300,13.9400,False,13.5300,13.9400,reg,651598 +KT,2018-04-13,13.3100,13.5300,False,13.2700,13.5300,reg,533255 +KT,2018-04-16,13.4600,13.5650,False,13.3600,13.4000,reg,1082698 +KT,2018-04-17,13.3800,13.4700,False,13.2300,13.4000,reg,869495 +KT,2018-04-18,13.3700,13.4500,False,13.2700,13.4500,reg,495308 +KT,2018-04-19,13.2700,13.3500,False,13.2000,13.3300,reg,1047033 +KT,2018-04-20,13.2400,13.3300,False,13.2200,13.2500,reg,623743 +KT,2018-04-23,13.3000,13.3800,False,13.2100,13.2200,reg,506322 +KT,2018-04-24,13.3800,13.5700,False,13.1900,13.3800,reg,756801 +KT,2018-04-25,13.2700,13.4100,False,13.1500,13.3400,reg,281652 +KT,2018-04-26,13.4200,13.4450,False,13.2700,13.3300,reg,297158 +KT,2018-04-27,13.6300,13.6350,False,13.4300,13.5000,reg,432396 +KT,2018-04-30,13.4300,13.6300,False,13.4050,13.5700,reg,521793 +KT,2018-05-01,13.3500,13.4600,False,13.2150,13.4600,reg,1608244 +KT,2018-05-02,13.3700,13.4100,False,13.2300,13.2300,reg,1229517 +KT,2018-05-03,13.6400,13.6500,False,13.1100,13.4400,reg,860768 +KT,2018-05-04,13.4500,13.6100,False,13.2700,13.5000,reg,526275 +KT,2018-05-07,13.5400,13.6600,False,13.3500,13.3500,reg,453663 +KT,2018-05-08,13.3800,13.4600,False,13.1300,13.4600,reg,940053 +KT,2018-05-09,13.5000,13.5300,False,13.3800,13.5300,reg,430439 +KT,2018-05-10,13.5000,13.5300,False,13.2700,13.4300,reg,1220431 +KT,2018-05-11,13.1100,13.5000,False,13.0450,13.5000,reg,1076570 +KT,2018-05-14,13.1800,13.2700,False,13.1100,13.1100,reg,537239 +KT,2018-05-15,13.1400,13.1900,False,13.0825,13.1900,reg,417992 +KT,2018-05-16,12.9800,13.1300,False,12.8900,13.0800,reg,426379 +KT,2018-05-17,12.9900,13.0300,False,12.9300,13.0300,reg,559289 +KT,2018-05-18,13.0100,13.2400,False,12.9600,13.2400,reg,396129 +KT,2018-05-21,12.9900,13.0400,False,12.9500,13.0000,reg,427090 +KT,2018-05-22,13.1200,13.2400,False,12.9500,13.1200,reg,323194 +KT,2018-05-23,13.1000,13.2200,False,13.0100,13.0800,reg,471212 +KT,2018-05-24,13.0700,13.1200,False,12.9700,13.1100,reg,426335 +KT,2018-05-25,13.2200,13.2400,False,13.0600,13.0700,reg,300090 +KT,2018-05-29,13.0700,13.1300,False,12.9200,13.0700,reg,295533 +KT,2018-05-30,13.1500,13.1600,False,12.9700,13.0900,reg,377732 +KT,2018-05-31,13.0500,13.0900,False,12.9700,13.0500,reg,905112 +KT,2018-06-01,13.1400,13.1600,False,13.0300,13.1600,reg,408687 +KT,2018-06-04,13.3300,13.3432,False,13.1800,13.2200,reg,324675 +KT,2018-06-05,13.5500,13.5700,False,13.3200,13.3700,reg,467717 +KT,2018-06-06,13.7700,13.8100,False,13.5500,13.5700,reg,744477 +KT,2018-06-07,13.9500,13.9700,False,13.5900,13.6300,reg,1014765 diff --git a/company_library/KTCC.csv b/company_library/KTCC.csv index eff755eb..edb902fb 100644 --- a/company_library/KTCC.csv +++ b/company_library/KTCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTCC,2017-06-06,6.7499,6.7900,False,6.7100,6.7200,reg,3909 -KTCC,2017-06-07,6.7400,6.7708,False,6.7220,6.7655,reg,8978 -KTCC,2017-06-08,6.7800,6.8000,False,6.7400,6.7900,reg,6226 KTCC,2017-06-09,6.7400,6.8000,False,6.7100,6.7922,reg,27123 KTCC,2017-06-12,6.7679,6.7700,False,6.7000,6.7000,reg,5630 KTCC,2017-06-13,6.8299,6.8799,False,6.7599,6.7700,reg,10532 @@ -249,3 +246,6 @@ KTCC,2018-05-31,8.4100,8.5000,False,8.4100,8.5000,reg,5795 KTCC,2018-06-01,8.4900,8.5690,False,8.4200,8.5645,reg,10025 KTCC,2018-06-04,8.4700,8.5500,False,8.4500,8.4500,reg,13342 KTCC,2018-06-05,8.4000,8.4200,False,8.3038,8.4200,reg,8261 +KTCC,2018-06-06,8.3600,8.6000,False,8.1800,8.3700,reg,14669 +KTCC,2018-06-07,8.3616,8.3900,False,8.2100,8.3500,reg,8318 +KTCC,2018-06-08,8.3800,8.4500,False,8.3500,8.3500,reg,1827 diff --git a/company_library/KTOS.csv b/company_library/KTOS.csv index becd8bc5..aeddf3c2 100644 --- a/company_library/KTOS.csv +++ b/company_library/KTOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOS,2017-06-06,10.7200,10.8000,False,10.4900,10.6400,reg,1034150 -KTOS,2017-06-07,10.5200,10.8400,False,10.4000,10.7500,reg,831860 -KTOS,2017-06-08,11.1300,11.1900,False,10.4500,10.4900,reg,1896860 KTOS,2017-06-09,10.9900,11.4700,False,10.8126,11.1900,reg,2073198 KTOS,2017-06-12,10.8200,11.1300,False,10.7100,11.0200,reg,829846 KTOS,2017-06-13,10.9700,11.0950,False,10.8100,10.8100,reg,734036 @@ -249,3 +246,6 @@ KTOS,2018-05-31,11.1900,11.5900,False,11.1900,11.3200,reg,939208 KTOS,2018-06-01,11.2700,11.3300,False,11.1700,11.2400,reg,778944 KTOS,2018-06-04,11.3200,11.3800,False,11.2200,11.3000,reg,604918 KTOS,2018-06-05,11.3300,11.3900,False,11.2300,11.3100,reg,668786 +KTOS,2018-06-06,11.5000,11.5200,False,11.2900,11.3300,reg,681066 +KTOS,2018-06-07,11.4000,11.5305,False,11.2300,11.4900,reg,674580 +KTOS,2018-06-08,11.7200,11.7500,False,11.3700,11.4000,reg,1796222 diff --git a/company_library/KTOV.csv b/company_library/KTOV.csv index cc0a6307..11d658da 100644 --- a/company_library/KTOV.csv +++ b/company_library/KTOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOV,2017-06-06,1.7400,1.8315,False,1.7200,1.8117,reg,8001 -KTOV,2017-06-07,1.6900,1.8159,False,1.6700,1.7700,reg,19970 -KTOV,2017-06-08,1.7674,1.7820,False,1.7000,1.7100,reg,11258 KTOV,2017-06-09,1.7100,1.7400,False,1.6500,1.7400,reg,10971 KTOV,2017-06-12,1.6700,1.7500,False,1.6700,1.7300,reg,15781 KTOV,2017-06-13,1.6900,1.7636,False,1.6900,1.7636,reg,7700 @@ -249,3 +246,6 @@ KTOV,2018-05-31,3.0300,3.8100,False,2.1200,2.3200,reg,9727585 KTOV,2018-06-01,2.5800,2.7390,False,2.4400,2.6500,reg,5048628 KTOV,2018-06-04,2.5900,2.7000,False,2.5200,2.7000,reg,1174717 KTOV,2018-06-05,2.5600,2.6100,False,2.5100,2.5900,reg,875203 +KTOV,2018-06-06,2.7300,2.9500,False,2.5646,2.6000,reg,3423095 +KTOV,2018-06-07,2.8000,2.8990,False,2.7400,2.8000,reg,810165 +KTOV,2018-06-08,2.8400,2.8550,False,2.7500,2.8100,reg,431562 diff --git a/company_library/KTOVW.csv b/company_library/KTOVW.csv index 557a50d7..1ac8322c 100644 --- a/company_library/KTOVW.csv +++ b/company_library/KTOVW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOVW,2017-06-06,0.4500,0.4700,False,0.4000,0.4500,reg,61039 -KTOVW,2017-06-07,0.4500,0.4501,False,0.4500,0.4501,reg,7200 -KTOVW,2017-06-08,0.4000,0.4000,False,0.4000,0.4000,reg,100 KTOVW,2017-06-09,0.4500,0.4593,False,0.4500,0.4500,reg,6406 KTOVW,2017-06-12,0.4150,0.4150,False,0.4100,0.4100,reg,500 KTOVW,2017-06-13,0.4200,0.4200,False,0.4200,0.4200,reg,100 @@ -249,3 +246,6 @@ KTOVW,2018-05-31,0.8900,1.0500,False,0.5700,0.5700,reg,483259 KTOVW,2018-06-01,0.7400,0.7900,False,0.6700,0.6800,reg,166824 KTOVW,2018-06-04,0.7000,0.7600,False,0.6809,0.7000,reg,68220 KTOVW,2018-06-05,0.7201,0.7500,False,0.7201,0.7500,reg,7341 +KTOVW,2018-06-06,0.8217,0.9000,False,0.7500,0.7500,reg,80047 +KTOVW,2018-06-07,0.8000,0.9000,False,0.7588,0.9000,reg,30705 +KTOVW,2018-06-08,0.8800,0.9000,False,0.8000,0.8000,reg,26041 diff --git a/company_library/KTWO.csv b/company_library/KTWO.csv index 213f4b34..7ebf9790 100644 --- a/company_library/KTWO.csv +++ b/company_library/KTWO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTWO,2017-06-06,22.8100,23.1400,False,22.5400,22.8100,reg,593489 -KTWO,2017-06-07,22.9400,22.9600,False,22.5700,22.7500,reg,413449 -KTWO,2017-06-08,23.0200,23.2400,False,22.8500,22.9700,reg,350093 KTWO,2017-06-09,22.9300,23.5100,False,22.8900,22.9200,reg,454931 KTWO,2017-06-12,22.7200,22.9400,False,22.4100,22.8000,reg,293635 KTWO,2017-06-13,23.1500,23.1700,False,22.5800,22.7700,reg,379942 @@ -249,3 +246,6 @@ KTWO,2018-05-31,23.6900,23.9500,False,23.5910,23.7600,reg,172034 KTWO,2018-06-01,23.8600,24.2100,False,23.7700,24.0000,reg,283233 KTWO,2018-06-04,22.9900,24.1100,False,22.8750,23.8600,reg,306616 KTWO,2018-06-05,23.5900,23.8300,False,22.9800,22.9800,reg,371411 +KTWO,2018-06-06,23.5500,23.9100,False,23.2500,23.7000,reg,147686 +KTWO,2018-06-07,22.7900,23.6300,False,22.4700,23.6300,reg,193692 +KTWO,2018-06-08,22.9700,23.2000,False,22.6000,22.7000,reg,241939 diff --git a/company_library/KURA.csv b/company_library/KURA.csv index 1723e098..58f73ba4 100644 --- a/company_library/KURA.csv +++ b/company_library/KURA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KURA,2017-06-06,8.2000,8.7500,False,7.6000,7.6000,reg,127522 -KURA,2017-06-07,8.5000,8.6500,False,7.2123,7.5000,reg,50569 -KURA,2017-06-08,8.3500,8.5500,False,8.3500,8.4000,reg,23841 KURA,2017-06-09,8.6000,8.6000,False,8.0500,8.4000,reg,22906 KURA,2017-06-12,8.1000,8.5500,False,8.1000,8.4500,reg,47510 KURA,2017-06-13,8.3500,8.5000,False,8.1000,8.1000,reg,26062 @@ -249,3 +246,6 @@ KURA,2018-05-31,16.6500,16.9000,False,16.1500,16.5000,reg,336559 KURA,2018-06-01,16.1000,16.8000,False,15.9500,16.7000,reg,275359 KURA,2018-06-04,15.9500,16.3500,False,15.5000,16.2500,reg,495446 KURA,2018-06-05,16.2000,16.3000,False,15.6575,15.8500,reg,259407 +KURA,2018-06-06,16.3500,16.5170,False,15.7500,16.3500,reg,370908 +KURA,2018-06-07,16.3500,16.5000,False,16.0000,16.3000,reg,143247 +KURA,2018-06-08,17.3500,17.7500,False,16.4000,16.4000,reg,301446 diff --git a/company_library/KVHI.csv b/company_library/KVHI.csv index f80fab81..d7b762aa 100644 --- a/company_library/KVHI.csv +++ b/company_library/KVHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KVHI,2017-06-06,9.5000,9.6000,False,9.3000,9.3500,reg,68915 -KVHI,2017-06-07,9.5000,9.8000,False,9.4500,9.5000,reg,38286 -KVHI,2017-06-08,9.8000,9.9500,False,9.4000,9.4500,reg,27039 KVHI,2017-06-09,9.8000,9.9000,False,9.5500,9.8500,reg,40041 KVHI,2017-06-12,9.5500,9.8000,False,9.4500,9.8000,reg,130298 KVHI,2017-06-13,9.6000,9.6899,False,9.4500,9.5500,reg,63721 @@ -249,3 +246,6 @@ KVHI,2018-05-31,11.0500,11.2000,False,11.0500,11.1500,reg,11319 KVHI,2018-06-01,11.2500,11.3000,False,11.1500,11.2000,reg,13638 KVHI,2018-06-04,11.3000,11.4000,False,11.2000,11.2500,reg,19715 KVHI,2018-06-05,11.3500,11.4000,False,11.3000,11.3000,reg,18007 +KVHI,2018-06-06,11.3000,11.4000,False,11.3000,11.4000,reg,24114 +KVHI,2018-06-07,11.3500,11.3500,False,11.2500,11.3500,reg,8073 +KVHI,2018-06-08,11.2500,11.3500,False,11.2000,11.3000,reg,10968 diff --git a/company_library/KW.csv b/company_library/KW.csv new file mode 100644 index 00000000..aacff69c --- /dev/null +++ b/company_library/KW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KW,2017-06-08,18.9234,18.9714,False,18.6833,18.8274,reg,400301 +KW,2017-06-09,18.8274,18.9714,False,18.7313,18.9234,reg,486432 +KW,2017-06-12,18.7793,19.0195,False,18.5872,18.7793,reg,733621 +KW,2017-06-13,18.5872,18.7313,False,18.0589,18.3951,reg,3740299 +KW,2017-06-14,18.2510,18.3951,False,18.1069,18.2990,reg,2339844 +KW,2017-06-15,17.9148,18.0109,False,17.6266,17.9148,reg,1986791 +KW,2017-06-16,17.4345,17.9628,False,17.4345,17.7227,reg,2242792 +KW,2017-06-19,17.6266,17.7227,False,17.2424,17.4825,reg,1143711 +KW,2017-06-20,17.4345,17.5786,False,17.2424,17.3865,reg,909220 +KW,2017-06-21,17.3385,17.5306,False,17.3385,17.4825,reg,710589 +KW,2017-06-22,17.7227,17.8428,False,17.2424,17.3385,reg,946817 +KW,2017-06-23,17.8187,18.0109,False,17.5786,17.6747,reg,1104548 +KW,2017-06-26,18.0109,18.0589,False,17.7707,17.9628,reg,696626 +KW,2017-06-27,18.2990,18.3471,False,17.9628,18.0109,reg,1085463 +KW,2017-06-28,18.4153,18.6577,False,18.2700,18.4153,reg,1126707 +KW,2017-06-29,18.4638,18.6577,False,18.2215,18.6577,reg,1048010 +KW,2017-06-30,18.4638,18.5607,False,18.3669,18.4153,reg,1227352 +KW,2017-07-05,18.1246,18.3669,False,18.0277,18.3184,reg,635298 +KW,2017-07-06,17.9792,18.2215,False,17.9792,18.1246,reg,790214 +KW,2017-07-07,18.2215,18.2215,False,17.9792,18.0277,reg,616143 +KW,2017-07-10,18.1730,18.2942,False,18.1246,18.1730,reg,498025 +KW,2017-07-11,18.0761,18.2215,False,17.9307,18.1730,reg,504236 +KW,2017-07-12,18.3184,18.4396,False,18.0277,18.0277,reg,784950 +KW,2017-07-13,18.2215,18.3911,False,18.1973,18.3184,reg,391256 +KW,2017-07-14,18.3184,18.4396,False,18.2215,18.2215,reg,288954 +KW,2017-07-17,18.9000,18.9484,False,18.2215,18.2700,reg,883425 +KW,2017-07-18,18.9484,19.0453,False,18.7061,18.8030,reg,800807 +KW,2017-07-19,19.2392,19.2877,False,18.9484,18.9969,reg,407974 +KW,2017-07-20,19.3361,19.4815,False,19.1423,19.1907,reg,719041 +KW,2017-07-21,19.5784,19.6269,False,19.2877,19.5300,reg,570300 +KW,2017-07-24,19.8207,19.8692,False,19.3846,19.5300,reg,1024765 +KW,2017-07-25,19.8692,19.9661,False,19.7723,19.7723,reg,503903 +KW,2017-07-26,19.8692,19.9661,False,19.7723,19.9177,reg,533654 +KW,2017-07-27,19.7723,19.9177,False,19.6269,19.9177,reg,452987 +KW,2017-07-28,19.5300,19.7723,False,19.5300,19.7238,reg,256183 +KW,2017-07-31,19.4815,19.5784,False,19.3119,19.5784,reg,635636 +KW,2017-08-01,19.3846,19.6269,False,19.3361,19.6269,reg,509661 +KW,2017-08-02,19.2877,19.4330,False,19.2489,19.3361,reg,347108 +KW,2017-08-03,19.3846,19.3846,False,19.1907,19.3846,reg,444469 +KW,2017-08-04,19.1423,19.3846,False,19.0696,19.1423,reg,753635 +KW,2017-08-07,19.3361,19.3846,False,19.0453,19.1423,reg,410112 +KW,2017-08-08,18.9484,19.3361,False,18.9000,19.2877,reg,537546 +KW,2017-08-09,18.9000,18.9969,False,18.7061,18.7546,reg,538632 +KW,2017-08-10,19.0938,19.1907,False,18.8515,18.8515,reg,958259 +KW,2017-08-11,19.0938,19.1907,False,18.5123,18.9000,reg,1029116 +KW,2017-08-14,19.0938,19.7238,False,18.9484,19.2877,reg,750429 +KW,2017-08-15,19.1423,19.1907,False,18.9000,19.0938,reg,487663 +KW,2017-08-16,18.9969,19.1907,False,18.9000,19.1907,reg,318505 +KW,2017-08-17,18.3669,18.9969,False,18.2700,18.9484,reg,772598 +KW,2017-08-18,18.2215,18.3427,False,18.0761,18.2215,reg,772988 +KW,2017-08-21,18.5123,18.5607,False,18.1730,18.2700,reg,331239 +KW,2017-08-22,18.6092,18.7061,False,18.4638,18.5123,reg,339516 +KW,2017-08-23,18.7546,18.9000,False,18.4153,18.5123,reg,449065 +KW,2017-08-24,18.6092,18.9000,False,18.4880,18.7546,reg,333256 +KW,2017-08-25,18.4153,18.7546,False,18.3669,18.6092,reg,194939 +KW,2017-08-28,18.4638,18.4638,False,18.2700,18.4153,reg,291776 +KW,2017-08-29,18.4153,18.5123,False,18.3184,18.3669,reg,324667 +KW,2017-08-30,18.3669,18.4638,False,18.2700,18.4153,reg,173300 +KW,2017-08-31,18.7061,18.7061,False,18.4153,18.4153,reg,377842 +KW,2017-09-01,18.6092,18.7546,False,18.4638,18.7546,reg,367807 +KW,2017-09-05,18.3184,18.5607,False,18.1730,18.5607,reg,314205 +KW,2017-09-06,18.3184,18.5123,False,18.2215,18.3669,reg,364622 +KW,2017-09-07,18.4153,18.5365,False,18.1730,18.3184,reg,489539 +KW,2017-09-08,18.5607,18.8030,False,18.4153,18.4153,reg,326954 +KW,2017-09-11,18.5123,18.8030,False,18.4638,18.6092,reg,347733 +KW,2017-09-12,18.4153,18.5607,False,18.3184,18.5607,reg,269433 +KW,2017-09-13,18.4638,18.5607,False,18.3184,18.4153,reg,413664 +KW,2017-09-14,18.4153,18.4880,False,18.3184,18.4153,reg,520986 +KW,2017-09-15,18.4153,18.5123,False,18.3184,18.5123,reg,807997 +KW,2017-09-18,18.3184,18.4638,False,18.2700,18.4153,reg,535923 +KW,2017-09-19,18.2700,18.3669,False,18.1730,18.3184,reg,989835 +KW,2017-09-20,18.3184,18.4153,False,18.2215,18.2700,reg,679025 +KW,2017-09-21,18.2700,18.3669,False,18.0519,18.2215,reg,572395 +KW,2017-09-22,18.1246,18.2700,False,18.0277,18.2700,reg,926040 +KW,2017-09-25,18.3184,18.3184,False,18.0277,18.1730,reg,461269 +KW,2017-09-26,18.0277,18.2942,False,18.0277,18.1730,reg,730360 +KW,2017-09-27,17.6884,18.0761,False,17.6884,18.0761,reg,1074356 +KW,2017-09-28,18.1972,18.2461,False,17.7080,17.7569,reg,567242 +KW,2017-09-29,18.1482,18.2950,False,18.0504,18.1972,reg,500210 +KW,2017-10-02,18.4907,18.5151,False,18.0504,18.1482,reg,586471 +KW,2017-10-03,18.5885,18.6863,False,18.4417,18.4417,reg,534017 +KW,2017-10-04,18.5885,18.7108,False,18.4907,18.5885,reg,755212 +KW,2017-10-05,18.9798,19.0777,False,18.4417,18.5396,reg,1790217 +KW,2017-10-06,18.5885,18.9309,False,18.4417,18.9309,reg,499480 +KW,2017-10-09,18.4907,18.5885,False,18.3928,18.5885,reg,367487 +KW,2017-10-10,18.6374,18.6619,False,18.3439,18.3928,reg,633961 +KW,2017-10-11,18.4907,18.6374,False,18.4417,18.5640,reg,811096 +KW,2017-10-12,18.3928,18.4907,False,18.3439,18.4417,reg,817722 +KW,2017-10-13,18.7353,18.7842,False,18.3684,18.3928,reg,1075041 +KW,2017-10-16,19.2244,19.3223,False,18.7353,18.8331,reg,1724399 +KW,2017-10-17,19.0288,19.2244,False,19.0043,19.2244,reg,1037822 +KW,2017-10-18,18.8820,19.0532,False,18.6374,19.0288,reg,1079131 +KW,2017-10-19,19.0777,19.1266,False,18.4907,18.7353,reg,11291075 +KW,2017-10-20,18.9798,19.1755,False,18.8331,19.1266,reg,1404981 +KW,2017-10-23,18.9309,19.0777,False,18.8820,19.0288,reg,1026342 +KW,2017-10-24,19.4201,19.5179,False,18.9309,19.0777,reg,2718516 +KW,2017-10-25,19.4201,19.6158,False,19.1755,19.4690,reg,1321577 +KW,2017-10-26,19.2733,19.4690,False,19.2244,19.4201,reg,798314 +KW,2017-10-27,19.0288,19.3712,False,18.8331,19.3712,reg,1803269 +KW,2017-10-30,18.9798,19.2244,False,18.7108,19.1755,reg,1534843 +KW,2017-10-31,19.0288,19.0288,False,18.8820,18.9798,reg,2319732 +KW,2017-11-01,19.1266,19.2733,False,18.9798,19.2244,reg,1187776 +KW,2017-11-02,19.1266,19.2733,False,18.6374,19.1266,reg,2160278 +KW,2017-11-03,18.8331,19.7136,False,18.5396,19.5668,reg,1571726 +KW,2017-11-06,18.7353,18.9798,False,18.5885,18.8331,reg,1348339 +KW,2017-11-07,18.9798,19.0288,False,18.7353,18.8331,reg,6468430 +KW,2017-11-08,19.0777,19.2244,False,18.8820,18.9798,reg,2105361 +KW,2017-11-09,18.6374,19.0777,False,18.5885,18.9309,reg,1794889 +KW,2017-11-10,18.5885,18.9554,False,18.2705,18.6863,reg,4628591 +KW,2017-11-13,18.4907,18.6863,False,18.3439,18.5396,reg,1614238 +KW,2017-11-14,18.2461,18.4907,False,18.1972,18.4907,reg,1480416 +KW,2017-11-15,18.1482,18.1972,False,17.9037,18.1482,reg,1591422 +KW,2017-11-16,18.2950,18.3928,False,17.9037,18.1972,reg,1659167 +KW,2017-11-17,18.5396,18.6374,False,18.0993,18.2461,reg,1459222 +KW,2017-11-20,18.6863,18.6863,False,18.3439,18.5885,reg,1059452 +KW,2017-11-21,18.9798,19.0043,False,18.6374,18.6863,reg,1315156 +KW,2017-11-22,19.0288,19.1021,False,18.9309,19.0777,reg,1329938 +KW,2017-11-27,18.7842,19.0777,False,18.7353,19.0288,reg,812662 +KW,2017-11-28,18.8331,18.8820,False,18.6863,18.8331,reg,745582 +KW,2017-11-29,18.8820,19.0288,False,18.7842,18.8820,reg,1174332 +KW,2017-11-30,18.7353,19.0777,False,18.6863,19.0288,reg,2205516 +KW,2017-12-01,18.8331,18.8820,False,18.6374,18.8331,reg,1635613 +KW,2017-12-04,18.9309,19.0777,False,18.8575,18.9798,reg,1297548 +KW,2017-12-05,18.6374,19.0043,False,18.6374,18.9798,reg,1471404 +KW,2017-12-06,18.1972,18.6374,False,18.1482,18.5885,reg,1190693 +KW,2017-12-07,18.0993,18.1972,False,17.9526,18.0993,reg,1745592 +KW,2017-12-08,17.9037,18.2000,False,17.9037,18.1972,reg,1182090 +KW,2017-12-11,17.6591,17.9526,False,17.6591,17.9037,reg,1769437 +KW,2017-12-12,17.6591,17.8303,False,17.6591,17.6591,reg,626092 +KW,2017-12-13,17.6591,17.8058,False,17.4634,17.7080,reg,4017044 +KW,2017-12-14,17.3656,17.8058,False,17.3167,17.7569,reg,1472831 +KW,2017-12-15,17.5612,17.6591,False,17.3167,17.3656,reg,4043977 +KW,2017-12-18,17.5123,17.6591,False,17.3900,17.6102,reg,1726462 +KW,2017-12-19,17.0232,17.5074,False,16.9253,17.4145,reg,2050188 +KW,2017-12-20,16.8275,17.0721,False,16.7786,17.0721,reg,1556408 +KW,2017-12-21,17.0232,17.1699,False,16.7786,16.8764,reg,1399162 +KW,2017-12-22,17.0232,17.1699,False,16.9253,17.0232,reg,1236006 +KW,2017-12-26,16.9253,17.1210,False,16.9253,17.0232,reg,1492233 +KW,2017-12-27,17.0721,17.1699,False,16.9253,16.9742,reg,1522086 +KW,2017-12-28,17.2105,17.3095,False,17.0127,17.1116,reg,977317 +KW,2017-12-29,17.1611,17.3342,False,17.0869,17.2600,reg,1151634 +KW,2018-01-02,17.7051,17.8040,False,17.2105,17.3589,reg,1889159 +KW,2018-01-03,17.5567,17.9029,False,17.4578,17.7546,reg,1515490 +KW,2018-01-04,17.5073,17.7051,False,17.4578,17.5073,reg,1014341 +KW,2018-01-05,17.7546,17.8040,False,17.4578,17.6062,reg,1174145 +KW,2018-01-08,17.5567,17.7546,False,17.5073,17.7546,reg,837611 +KW,2018-01-09,17.5567,17.6062,False,17.4084,17.5073,reg,700669 +KW,2018-01-10,17.5567,17.6062,False,17.4578,17.4578,reg,578189 +KW,2018-01-11,17.5567,17.5815,False,17.3589,17.5567,reg,1155074 +KW,2018-01-12,17.4578,17.7051,False,17.4084,17.5567,reg,1036106 +KW,2018-01-16,17.2600,17.7051,False,17.2353,17.6062,reg,924602 +KW,2018-01-17,17.2600,17.3589,False,17.1116,17.3095,reg,1131480 +KW,2018-01-18,17.0622,17.2600,False,16.8644,17.2105,reg,2043881 +KW,2018-01-19,17.0622,17.0622,False,16.8644,17.0622,reg,1259735 +KW,2018-01-22,17.0622,17.1611,False,16.8644,16.9633,reg,1710995 +KW,2018-01-23,17.1116,17.1611,False,16.9633,17.0127,reg,914406 +KW,2018-01-24,17.0127,17.2105,False,16.9138,17.2105,reg,980270 +KW,2018-01-25,17.0622,17.1611,False,16.9633,17.0622,reg,963330 +KW,2018-01-26,17.4578,17.4578,False,17.0127,17.1611,reg,1222019 +KW,2018-01-29,17.3095,17.5073,False,17.2600,17.4578,reg,927791 +KW,2018-01-30,17.4084,17.4578,False,17.2600,17.2600,reg,1388756 +KW,2018-01-31,17.5567,17.6309,False,17.4084,17.4578,reg,1219886 +KW,2018-02-01,17.7051,17.7298,False,17.3589,17.5073,reg,1705388 +KW,2018-02-02,17.3589,17.6556,False,17.2600,17.6062,reg,1504976 +KW,2018-02-05,16.9633,17.4084,False,16.9633,17.3095,reg,2088505 +KW,2018-02-06,16.2709,16.9385,False,16.0236,16.6665,reg,2138072 +KW,2018-02-07,16.3698,16.5182,False,16.1225,16.2709,reg,1173981 +KW,2018-02-08,15.9742,16.4193,False,15.9742,16.3203,reg,1612848 +KW,2018-02-09,16.3203,16.4193,False,15.7763,16.0731,reg,1888610 +KW,2018-02-12,16.4193,16.4687,False,15.9247,16.3203,reg,1183030 +KW,2018-02-13,16.1720,16.5676,False,15.9742,16.3203,reg,1291925 +KW,2018-02-14,16.4193,16.4687,False,15.8258,15.9742,reg,1671236 +KW,2018-02-15,16.4687,16.6171,False,16.2709,16.5676,reg,724446 +KW,2018-02-16,16.4193,16.6665,False,16.4193,16.4687,reg,584559 +KW,2018-02-20,16.8149,16.9385,False,16.4193,16.4193,reg,731261 +KW,2018-02-21,16.6171,17.0622,False,16.6171,16.8149,reg,808920 +KW,2018-02-22,16.7654,17.2600,False,16.5676,16.6665,reg,1198712 +KW,2018-02-23,16.7160,17.5567,False,16.4687,17.3095,reg,1029704 +KW,2018-02-26,16.9633,17.0127,False,16.5676,16.8149,reg,661106 +KW,2018-02-27,16.4687,17.1611,False,16.4687,16.9633,reg,1004148 +KW,2018-02-28,16.1720,16.5676,False,16.0731,16.5182,reg,1013378 +KW,2018-03-01,16.0236,16.2709,False,15.9247,16.1720,reg,891539 +KW,2018-03-02,16.2709,16.3451,False,15.8752,15.9247,reg,855151 +KW,2018-03-05,16.4193,16.5429,False,16.1720,16.1720,reg,986324 +KW,2018-03-06,16.3203,16.5182,False,16.1720,16.5182,reg,814231 +KW,2018-03-07,16.6665,16.8149,False,16.1225,16.2709,reg,720209 +KW,2018-03-08,16.8149,16.8149,False,16.5923,16.7654,reg,487613 +KW,2018-03-09,17.1116,17.3589,False,16.9138,17.3589,reg,1111712 +KW,2018-03-12,17.0622,17.1611,False,16.7654,16.9633,reg,1135479 +KW,2018-03-13,16.9633,17.1611,False,16.8644,17.1116,reg,720025 +KW,2018-03-14,17.0127,17.1611,False,16.9633,17.1611,reg,586855 +KW,2018-03-15,16.7160,17.0127,False,16.5923,17.0127,reg,1115546 +KW,2018-03-16,16.8149,16.9880,False,16.7407,16.8149,reg,1354011 +KW,2018-03-19,16.7160,16.8149,False,16.3203,16.8149,reg,756819 +KW,2018-03-20,16.9633,17.0622,False,16.5182,16.7160,reg,1670187 +KW,2018-03-21,17.3095,17.4331,False,16.9385,16.9633,reg,1037771 +KW,2018-03-22,17.3095,17.5073,False,17.1003,17.2600,reg,1193246 +KW,2018-03-23,17.1611,17.5320,False,17.1611,17.3095,reg,901705 +KW,2018-03-26,17.2105,17.4084,False,16.7654,17.3589,reg,1057591 +KW,2018-03-27,17.2600,17.5567,False,17.0374,17.2105,reg,947131 +KW,2018-03-28,17.5000,17.8000,False,17.2500,17.3000,reg,864365 +KW,2018-03-29,17.4000,17.6500,False,17.3500,17.6000,reg,1503169 +KW,2018-04-02,17.5000,17.6000,False,17.3000,17.3000,reg,1269280 +KW,2018-04-03,17.7500,17.9000,False,17.4500,17.5500,reg,1610917 +KW,2018-04-04,17.8500,17.9000,False,17.4000,17.5500,reg,999873 +KW,2018-04-05,17.8500,17.9500,False,17.7500,17.8000,reg,848919 +KW,2018-04-06,17.8000,18.1500,False,17.7250,17.8000,reg,675868 +KW,2018-04-09,17.7500,18.0000,False,17.6750,17.8500,reg,597275 +KW,2018-04-10,18.1000,18.1500,False,17.8250,17.9500,reg,1023836 +KW,2018-04-11,18.3000,18.4000,False,18.0000,18.0000,reg,650193 +KW,2018-04-12,18.0500,18.3500,False,17.9500,18.3500,reg,648106 +KW,2018-04-13,18.1500,18.2250,False,17.9750,18.1000,reg,569586 +KW,2018-04-16,18.2000,18.3500,False,18.1000,18.2500,reg,500875 +KW,2018-04-17,18.4500,18.5000,False,18.0500,18.2500,reg,1227746 +KW,2018-04-18,18.4500,18.6250,False,18.4000,18.4500,reg,833527 +KW,2018-04-19,18.5500,18.5500,False,18.2500,18.5000,reg,715127 +KW,2018-04-20,18.5500,18.9500,False,18.5500,18.5500,reg,707528 +KW,2018-04-23,18.6500,18.7500,False,18.5250,18.6500,reg,738395 +KW,2018-04-24,18.5500,18.8000,False,18.4500,18.7500,reg,764176 +KW,2018-04-25,18.7500,18.9250,False,18.4500,18.5500,reg,887728 +KW,2018-04-26,18.7500,18.9500,False,18.7250,18.8000,reg,396585 +KW,2018-04-27,18.8500,18.9000,False,18.6500,18.8000,reg,392317 +KW,2018-04-30,18.9500,19.0000,False,18.8250,18.9500,reg,1149498 +KW,2018-05-01,19.1000,19.1500,False,18.7895,18.9500,reg,782970 +KW,2018-05-02,18.6500,19.1000,False,18.2500,19.1000,reg,1411227 +KW,2018-05-03,18.7000,18.9500,False,18.4250,18.5000,reg,1162970 +KW,2018-05-04,19.1000,19.4000,False,18.7500,18.9500,reg,1404550 +KW,2018-05-07,19.0500,19.1500,False,18.9500,19.1000,reg,763916 +KW,2018-05-08,19.4500,19.4750,False,18.9750,19.1500,reg,1192770 +KW,2018-05-09,19.7500,19.7500,False,19.4250,19.5000,reg,639727 +KW,2018-05-10,19.8500,19.9500,False,19.7500,19.8500,reg,574398 +KW,2018-05-11,19.8500,20.0000,False,19.6500,19.8500,reg,371408 +KW,2018-05-14,19.8500,19.9500,False,19.7250,19.8500,reg,512660 +KW,2018-05-15,19.8000,20.0000,False,19.6650,19.8000,reg,965472 +KW,2018-05-16,20.0000,20.0000,False,19.8000,19.8000,reg,674510 +KW,2018-05-17,20.0000,20.0500,False,19.8250,20.0000,reg,679567 +KW,2018-05-18,19.7000,20.1000,False,19.7000,20.0000,reg,635071 +KW,2018-05-21,19.8000,20.0000,False,19.7500,19.7500,reg,599673 +KW,2018-05-22,19.7500,19.8500,False,19.6000,19.7500,reg,868436 +KW,2018-05-23,19.7500,19.9000,False,19.5500,19.7000,reg,684208 +KW,2018-05-24,19.7000,19.8000,False,19.6500,19.7500,reg,290641 +KW,2018-05-25,19.7500,19.7750,False,19.6500,19.7500,reg,419739 +KW,2018-05-29,19.7500,19.8500,False,19.5000,19.6500,reg,862919 +KW,2018-05-30,20.2000,20.2500,False,19.7250,19.8000,reg,618352 +KW,2018-05-31,20.4000,20.4500,False,20.0500,20.2000,reg,1204369 +KW,2018-06-01,20.4500,20.6000,False,20.2000,20.4500,reg,827162 +KW,2018-06-04,20.4500,20.5500,False,20.3000,20.5500,reg,558525 +KW,2018-06-05,20.6000,20.6000,False,20.3000,20.4000,reg,1238048 +KW,2018-06-06,20.7000,20.8500,False,20.4500,20.6000,reg,578868 +KW,2018-06-07,20.6000,20.8000,False,20.5500,20.7500,reg,592097 diff --git a/company_library/KWEB.csv b/company_library/KWEB.csv index b6fa460a..746db1fe 100644 --- a/company_library/KWEB.csv +++ b/company_library/KWEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KWEB,2017-06-06,48.5799,48.9278,False,48.2717,48.2717,reg,268775 -KWEB,2017-06-07,49.3753,49.4051,False,48.6197,48.6296,reg,238530 -KWEB,2017-06-08,49.8923,51.0357,False,49.2461,50.9562,reg,873382 KWEB,2017-06-09,48.4904,50.2602,False,47.7248,50.1409,reg,593477 KWEB,2017-06-12,48.1524,48.6396,False,47.3570,48.2220,reg,267951 KWEB,2017-06-13,47.9635,48.7688,False,47.7228,48.6495,reg,298023 @@ -248,4 +245,7 @@ KWEB,2018-05-30,61.1200,61.2000,False,60.3400,60.4800,reg,284672 KWEB,2018-05-31,61.5500,61.8550,False,61.1500,61.3300,reg,864730 KWEB,2018-06-01,63.2600,63.5204,False,61.9700,61.9700,reg,1135303 KWEB,2018-06-04,64.3500,64.4600,False,63.6200,63.6400,reg,856968 -KWEB,2018-06-05,64.8300,64.8300,False,64.8300,64.8300,reg,0 +KWEB,2018-06-05,64.8300,65.1200,False,64.4500,64.7100,reg,541472 +KWEB,2018-06-06,64.8000,65.3900,False,64.5700,65.2700,reg,403407 +KWEB,2018-06-07,64.4300,65.3000,False,63.8400,65.0000,reg,873962 +KWEB,2018-06-08,64.9900,65.2900,False,63.4700,63.8500,reg,320113 diff --git a/company_library/KWR.csv b/company_library/KWR.csv new file mode 100644 index 00000000..df46857d --- /dev/null +++ b/company_library/KWR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +KWR,2017-06-08,141.0093,142.1487,False,137.4724,139.6917,reg,47493 +KWR,2017-06-09,146.2205,146.2800,False,141.1976,141.1976,reg,52955 +KWR,2017-06-12,145.0515,147.6917,False,143.7140,146.4484,reg,43206 +KWR,2017-06-13,144.9722,145.5666,False,142.8223,145.1307,reg,34561 +KWR,2017-06-14,143.2285,145.4973,False,142.1090,145.4478,reg,50623 +KWR,2017-06-15,143.6744,143.9419,False,140.6923,141.9802,reg,37690 +KWR,2017-06-16,142.8719,143.8230,False,141.0440,142.3864,reg,85681 +KWR,2017-06-19,143.1394,143.8725,False,142.1288,142.8620,reg,28825 +KWR,2017-06-20,141.4849,142.6737,False,140.9499,142.1685,reg,26535 +KWR,2017-06-21,139.6124,142.3963,False,139.2855,142.1784,reg,20177 +KWR,2017-06-22,141.3759,142.1982,False,139.1666,139.1666,reg,35229 +KWR,2017-06-23,141.9505,143.8329,False,141.5938,141.5938,reg,149199 +KWR,2017-06-26,141.2867,144.2688,False,140.2366,142.7530,reg,32890 +KWR,2017-06-27,140.3158,143.3672,False,139.8898,140.8904,reg,45261 +KWR,2017-06-28,144.7642,146.7654,False,140.8954,141.1084,reg,59169 +KWR,2017-06-29,143.6050,144.9920,False,141.1976,144.9920,reg,36045 +KWR,2017-06-30,143.8824,146.0570,False,141.8812,143.8527,reg,40620 +KWR,2017-07-05,143.9220,145.8242,False,142.0991,145.8242,reg,35143 +KWR,2017-07-06,142.9809,145.0713,False,142.2973,143.0601,reg,37967 +KWR,2017-07-07,145.9530,146.0868,False,142.4954,143.1889,reg,32527 +KWR,2017-07-10,145.1704,147.0923,False,144.4075,145.5666,reg,29791 +KWR,2017-07-11,146.0818,147.5580,False,144.9920,145.0416,reg,36515 +KWR,2017-07-12,147.9246,148.5537,False,145.4577,147.1122,reg,59197 +KWR,2017-07-13,146.5789,147.9196,False,145.0496,147.9196,reg,56564 +KWR,2017-07-14,146.8073,147.7806,False,145.3376,146.5988,reg,44115 +KWR,2017-07-17,147.2145,148.3814,False,146.7180,146.7180,reg,34895 +KWR,2017-07-18,147.0258,148.8928,False,145.3178,146.7180,reg,34790 +KWR,2017-07-19,149.2305,149.8660,False,147.2244,147.9395,reg,40494 +KWR,2017-07-20,148.4161,149.6773,False,146.1916,149.1609,reg,42094 +KWR,2017-07-21,148.9325,152.5474,False,147.1450,152.5474,reg,68278 +KWR,2017-07-24,149.8660,150.1640,False,147.1053,148.6743,reg,45186 +KWR,2017-07-25,151.6039,152.3189,False,149.9554,150.7002,reg,69851 +KWR,2017-07-26,147.9891,153.3120,False,147.9494,151.7529,reg,33501 +KWR,2017-07-27,146.8471,149.9554,False,146.6087,148.2970,reg,18446 +KWR,2017-07-28,142.2888,145.3773,False,138.8825,145.3773,reg,44795 +KWR,2017-07-31,140.8886,142.8549,False,138.4158,142.8549,reg,70816 +KWR,2017-08-01,139.9749,142.0108,False,139.0563,141.5539,reg,60233 +KWR,2017-08-02,137.9987,139.9849,False,136.1218,139.9849,reg,46030 +KWR,2017-08-03,137.6511,138.8726,False,136.8666,137.9590,reg,36102 +KWR,2017-08-04,138.3959,139.5976,False,137.6908,137.7206,reg,34361 +KWR,2017-08-07,135.1585,138.4357,False,135.1585,138.4357,reg,45818 +KWR,2017-08-08,134.5924,136.8462,False,133.6689,134.9400,reg,50700 +KWR,2017-08-09,135.6550,137.6710,False,133.6804,134.5229,reg,50884 +KWR,2017-08-10,134.5527,135.5458,False,133.3809,135.2677,reg,35621 +KWR,2017-08-11,134.1257,135.2876,False,133.3213,133.4107,reg,42359 +KWR,2017-08-14,136.7077,137.5022,False,134.3144,135.5259,reg,36616 +KWR,2017-08-15,134.4733,136.9560,False,134.0860,136.9560,reg,32821 +KWR,2017-08-16,134.9698,136.9311,False,134.1157,135.0592,reg,51273 +KWR,2017-08-17,133.2220,136.0324,False,133.1624,134.3044,reg,54215 +KWR,2017-08-18,132.1693,134.2548,False,130.8883,132.1892,reg,52864 +KWR,2017-08-21,131.1862,132.0054,False,129.0808,131.8317,reg,67382 +KWR,2017-08-22,132.8247,133.6689,False,131.2954,131.2954,reg,36923 +KWR,2017-08-23,133.5993,134.4633,False,131.7820,131.7820,reg,54948 +KWR,2017-08-24,134.1455,135.1088,False,132.1345,133.7980,reg,47915 +KWR,2017-08-25,135.8636,136.4594,False,132.9886,134.6719,reg,42970 +KWR,2017-08-28,136.0821,136.3303,False,134.4335,136.2310,reg,71683 +KWR,2017-08-29,135.3670,136.0225,False,133.9820,135.5557,reg,41956 +KWR,2017-08-30,135.5359,136.2956,False,134.1853,135.0989,reg,35527 +KWR,2017-08-31,138.2569,138.7336,False,135.8834,135.8834,reg,59024 +KWR,2017-09-01,139.4585,139.6075,False,136.6084,138.6541,reg,39576 +KWR,2017-09-05,138.0384,140.9482,False,136.3700,139.5876,reg,42236 +KWR,2017-09-06,139.1507,139.3543,False,136.9858,138.7932,reg,51399 +KWR,2017-09-07,137.0453,139.0315,False,134.6818,139.0315,reg,80532 +KWR,2017-09-08,137.6412,138.2917,False,135.6352,136.9659,reg,56219 +KWR,2017-09-11,139.0116,139.1407,False,137.4724,138.2668,reg,33589 +KWR,2017-09-12,140.2530,140.8091,False,138.2172,139.2401,reg,41517 +KWR,2017-09-13,140.6999,140.9779,False,138.2867,140.0246,reg,37311 +KWR,2017-09-14,140.2927,141.2064,False,139.4287,140.7744,reg,40364 +KWR,2017-09-15,140.6006,141.8519,False,138.8130,140.6999,reg,121234 +KWR,2017-09-18,142.0902,142.1597,False,138.4903,141.1368,reg,43647 +KWR,2017-09-19,143.2422,143.5302,False,142.1101,142.1101,reg,48405 +KWR,2017-09-20,144.8212,145.5759,False,142.8151,143.6791,reg,49947 +KWR,2017-09-21,147.0457,147.5422,False,144.8112,145.1092,reg,111120 +KWR,2017-09-22,146.4300,148.8332,False,146.3207,146.8073,reg,52469 +KWR,2017-09-25,145.7845,147.2393,False,144.7219,146.4796,reg,56895 +KWR,2017-09-26,145.0297,147.2344,False,144.0068,146.0625,reg,55371 +KWR,2017-09-27,149.2702,150.0547,False,144.3445,145.8242,reg,59366 +KWR,2017-09-28,147.9196,150.9485,False,147.5919,150.0547,reg,73804 +KWR,2017-09-29,146.9265,148.5055,False,146.4995,147.8203,reg,114585 +KWR,2017-10-02,148.6942,149.8561,False,146.9662,146.9662,reg,78989 +KWR,2017-10-03,148.4559,149.3099,False,147.2939,148.7935,reg,151010 +KWR,2017-10-04,148.7141,149.3099,False,147.3734,148.4062,reg,45311 +KWR,2017-10-05,150.0349,151.0776,False,147.6862,149.2404,reg,71803 +KWR,2017-10-06,150.6406,151.4053,False,149.2950,149.3298,reg,46351 +KWR,2017-10-09,150.5513,151.8919,False,149.0865,149.8164,reg,35247 +KWR,2017-10-10,150.7499,152.6864,False,149.3894,150.5513,reg,47988 +KWR,2017-10-11,150.1441,151.4053,False,149.4291,151.4053,reg,67964 +KWR,2017-10-12,150.3129,150.8790,False,149.8164,149.8164,reg,66447 +KWR,2017-10-13,151.5145,152.5771,False,149.4733,150.9485,reg,42404 +KWR,2017-10-16,150.5540,151.6688,False,149.8273,151.6688,reg,56555 +KWR,2017-10-17,148.7921,151.5096,False,148.7025,150.0463,reg,48446 +KWR,2017-10-18,148.9315,150.3848,False,148.1352,149.3097,reg,45957 +KWR,2017-10-19,148.4338,150.0762,False,147.6076,147.8166,reg,35651 +KWR,2017-10-20,150.1459,150.7630,False,148.7722,149.7378,reg,44379 +KWR,2017-10-23,150.1658,151.1960,False,149.4093,150.0961,reg,30077 +KWR,2017-10-24,150.8128,152.5647,False,148.4139,150.5440,reg,45017 +KWR,2017-10-25,148.8419,151.6987,False,148.4039,150.5838,reg,61701 +KWR,2017-10-26,150.4246,150.4246,False,148.1153,149.5088,reg,23603 +KWR,2017-10-27,155.9988,156.1879,False,146.9307,149.8473,reg,72594 +KWR,2017-10-30,151.9774,156.3970,False,151.1015,155.9889,reg,59651 +KWR,2017-10-31,154.6053,156.9146,False,151.5593,152.4353,reg,74499 +KWR,2017-11-01,154.8342,157.4222,False,153.7965,155.7400,reg,58553 +KWR,2017-11-02,156.4965,157.3327,False,154.4360,155.1925,reg,46915 +KWR,2017-11-03,159.3931,159.7316,False,155.2623,156.6757,reg,111963 +KWR,2017-11-06,161.9015,162.6083,False,159.1741,159.1741,reg,138462 +KWR,2017-11-07,162.1404,163.2553,False,160.4639,162.0508,reg,214692 +KWR,2017-11-08,161.6029,162.0309,False,159.2239,161.1052,reg,271842 +KWR,2017-11-09,156.3472,160.6175,False,155.4115,160.3487,reg,56126 +KWR,2017-11-10,155.5210,157.7706,False,154.9238,157.0241,reg,43474 +KWR,2017-11-13,156.4169,157.1236,False,153.0199,154.8442,reg,70148 +KWR,2017-11-14,155.1726,156.5264,False,153.8985,155.7301,reg,48576 +KWR,2017-11-15,154.2867,155.3219,False,153.3710,153.8288,reg,45961 +KWR,2017-11-16,156.3671,158.0095,False,153.5974,155.0134,reg,47043 +KWR,2017-11-17,158.6665,159.6818,False,155.4016,155.4016,reg,91838 +KWR,2017-11-20,160.6274,161.9314,False,156.1781,158.4575,reg,90055 +KWR,2017-11-21,163.5041,164.6090,False,160.7966,161.2545,reg,102666 +KWR,2017-11-22,161.0256,165.1664,False,160.4035,163.4543,reg,56913 +KWR,2017-11-27,159.6121,161.8617,False,158.9751,159.3732,reg,49358 +KWR,2017-11-28,163.1657,163.6037,False,159.3334,160.0003,reg,80483 +KWR,2017-11-29,163.7032,165.0569,False,161.7224,163.2652,reg,36997 +KWR,2017-11-30,164.0217,165.0968,False,163.0661,164.3602,reg,48340 +KWR,2017-12-01,159.6917,163.8923,False,156.0088,163.8923,reg,82002 +KWR,2017-12-04,158.2285,161.3342,False,156.8119,161.3342,reg,87644 +KWR,2017-12-05,155.9092,158.6665,False,155.6405,158.2584,reg,50526 +KWR,2017-12-06,155.4513,157.5218,False,154.3489,154.8939,reg,37477 +KWR,2017-12-07,154.1474,155.7898,False,153.0923,154.1474,reg,57599 +KWR,2017-12-08,152.6443,154.9238,False,152.3955,154.9238,reg,47639 +KWR,2017-12-11,152.1665,154.0179,False,151.0716,152.6344,reg,90095 +KWR,2017-12-12,150.5639,153.1321,False,150.3947,152.5946,reg,31119 +KWR,2017-12-13,150.6635,153.1420,False,149.8074,150.4445,reg,51076 +KWR,2017-12-14,146.3136,151.0517,False,145.8059,150.7929,reg,54803 +KWR,2017-12-15,148.2347,150.4246,False,147.1099,147.1099,reg,252963 +KWR,2017-12-18,150.1359,150.3450,False,147.8166,149.3197,reg,76126 +KWR,2017-12-19,150.6038,152.0670,False,149.2202,150.2653,reg,69863 +KWR,2017-12-20,151.3304,153.5501,False,149.5287,151.2806,reg,53298 +KWR,2017-12-21,151.3005,152.5946,False,149.7079,151.4498,reg,40742 +KWR,2017-12-22,151.3005,151.5892,False,149.7179,150.9223,reg,38754 +KWR,2017-12-26,150.9621,151.9177,False,149.6681,150.7730,reg,57131 +KWR,2017-12-27,150.2852,152.0371,False,149.9368,150.7133,reg,21789 +KWR,2017-12-28,151.1413,151.4598,False,149.6183,150.3151,reg,26498 +KWR,2017-12-29,150.0961,152.3059,False,149.8074,151.8679,reg,59636 +KWR,2018-01-02,150.8725,152.1964,False,149.3197,150.4345,reg,57121 +KWR,2018-01-03,150.7531,152.4552,False,150.5042,150.9223,reg,66432 +KWR,2018-01-04,150.8526,152.9330,False,150.4146,151.1711,reg,81649 +KWR,2018-01-05,152.2661,152.7439,False,150.5838,151.5593,reg,62118 +KWR,2018-01-08,152.2959,153.4805,False,151.4299,151.5892,reg,79454 +KWR,2018-01-09,150.4943,153.2416,False,149.5984,152.5050,reg,106059 +KWR,2018-01-10,151.7684,152.2959,False,148.7125,149.3097,reg,108812 +KWR,2018-01-11,156.1780,156.2676,False,149.9169,152.0869,reg,97098 +KWR,2018-01-12,154.8242,156.6458,False,153.1818,156.2875,reg,54937 +KWR,2018-01-16,153.0933,157.1339,False,152.4548,155.5974,reg,71094 +KWR,2018-01-17,155.6174,155.8070,False,151.8462,153.5821,reg,69548 +KWR,2018-01-18,154.1209,155.8868,False,152.9436,154.9689,reg,97160 +KWR,2018-01-19,157.7724,158.2313,False,153.5921,153.5921,reg,65619 +KWR,2018-01-22,157.1738,158.7501,False,156.1412,157.1339,reg,80523 +KWR,2018-01-23,157.7025,158.0218,False,154.3404,156.5752,reg,65635 +KWR,2018-01-24,154.4202,158.2413,False,154.1708,157.8322,reg,74641 +KWR,2018-01-25,154.4002,157.0441,False,153.4325,155.3380,reg,90565 +KWR,2018-01-26,155.0188,156.3756,False,154.0510,154.6696,reg,94056 +KWR,2018-01-29,153.6121,156.2360,False,153.1432,154.3603,reg,37941 +KWR,2018-01-30,153.9812,154.3504,False,151.9759,151.9759,reg,50577 +KWR,2018-01-31,153.5422,154.0411,False,152.2453,153.7318,reg,70997 +KWR,2018-02-01,150.5791,153.2595,False,150.1900,152.8738,reg,83602 +KWR,2018-02-02,148.4341,151.1079,False,147.9553,149.4817,reg,48616 +KWR,2018-02-05,144.4434,150.2100,False,144.3636,147.0973,reg,74598 +KWR,2018-02-06,145.5309,146.8379,False,142.2735,143.1864,reg,81828 +KWR,2018-02-07,145.9100,146.8478,False,143.4657,143.6154,reg,28040 +KWR,2018-02-08,140.4128,145.6506,False,140.4128,145.6506,reg,49968 +KWR,2018-02-09,144.0244,145.1418,False,138.9363,141.8894,reg,67074 +KWR,2018-02-12,145.6107,146.6583,False,143.6752,145.0620,reg,58344 +KWR,2018-02-13,144.6629,146.4985,False,144.2040,144.9223,reg,21581 +KWR,2018-02-14,146.5186,147.2269,False,142.7723,143.3859,reg,57222 +KWR,2018-02-15,148.2546,150.1601,False,145.4910,147.2768,reg,27235 +KWR,2018-02-16,147.9752,149.3520,False,147.1172,147.8655,reg,35113 +KWR,2018-02-20,146.6982,148.9928,False,145.4411,147.3766,reg,23447 +KWR,2018-02-21,147.5662,150.4295,False,147.1671,147.1671,reg,50670 +KWR,2018-02-22,148.0650,150.0354,False,147.3167,148.0151,reg,35505 +KWR,2018-02-23,150.9283,150.9283,False,146.6084,149.0926,reg,29896 +KWR,2018-02-26,151.3972,151.9659,False,147.6160,151.4571,reg,38104 +KWR,2018-02-27,150.9283,152.6443,False,148.4092,151.2875,reg,45975 +KWR,2018-02-28,142.1987,149.6313,False,142.1787,149.0427,reg,59017 +KWR,2018-03-01,152.6443,163.7185,False,147.0973,149.6513,reg,108081 +KWR,2018-03-02,148.2546,150.9483,False,146.7979,150.4694,reg,73549 +KWR,2018-03-05,149.8309,150.8784,False,146.2891,147.3068,reg,60412 +KWR,2018-03-06,153.5023,154.5499,False,148.9679,149.8309,reg,99149 +KWR,2018-03-07,154.7195,155.6374,False,150.0005,152.1355,reg,53413 +KWR,2018-03-08,152.8738,154.7195,False,151.1328,154.7195,reg,48951 +KWR,2018-03-09,157.6227,158.6503,False,153.4325,153.4923,reg,57853 +KWR,2018-03-12,157.0640,159.6680,False,156.0464,157.4531,reg,80839 +KWR,2018-03-13,157.0241,159.2390,False,155.5176,157.3633,reg,64689 +KWR,2018-03-14,156.2160,159.3088,False,155.6872,157.5629,reg,58927 +KWR,2018-03-15,155.3281,157.9220,False,154.9290,156.5752,reg,48382 +KWR,2018-03-16,155.3181,158.6553,False,152.8838,155.0687,reg,221820 +KWR,2018-03-19,153.9712,156.7747,False,152.0407,154.8891,reg,66393 +KWR,2018-03-20,153.5023,154.5599,False,150.0603,154.2107,reg,43402 +KWR,2018-03-21,154.1408,157.2237,False,152.8040,153.3327,reg,31086 +KWR,2018-03-22,151.7963,154.2007,False,150.6490,152.8139,reg,54842 +KWR,2018-03-23,146.0696,152.7739,False,146.0696,152.0158,reg,44353 +KWR,2018-03-26,150.0504,150.0903,False,144.5731,147.7457,reg,43896 +KWR,2018-03-27,146.2193,150.9183,False,144.1142,149.3021,reg,45618 +KWR,2018-03-28,144.8824,147.1372,False,143.7351,145.9000,reg,47079 +KWR,2018-03-29,147.7856,150.5492,False,145.6207,145.6207,reg,57462 +KWR,2018-04-02,146.4887,149.1924,False,144.0543,147.1372,reg,58886 +KWR,2018-04-03,148.9829,149.6313,False,146.1894,147.2669,reg,47474 +KWR,2018-04-04,149.7311,150.4794,False,146.3390,146.3390,reg,42531 +KWR,2018-04-05,151.5868,152.7441,False,149.8309,150.5392,reg,54689 +KWR,2018-04-06,149.2223,153.7867,False,147.8156,150.1003,reg,54862 +KWR,2018-04-09,149.9606,152.0757,False,149.5715,150.3297,reg,29394 +KWR,2018-04-10,153.4724,154.5698,False,150.8186,151.4371,reg,25747 +KWR,2018-04-11,152.9935,154.1208,False,151.2336,152.6543,reg,41902 +KWR,2018-04-12,152.3550,153.5821,False,151.9060,153.4724,reg,40591 +KWR,2018-04-13,151.7700,153.2100,False,151.1600,153.2100,reg,55252 +KWR,2018-04-16,154.9800,155.6300,False,150.8600,152.0500,reg,76960 +KWR,2018-04-17,155.3700,157.5900,False,153.8300,156.4700,reg,78713 +KWR,2018-04-18,156.8200,158.7200,False,155.8400,156.0300,reg,68975 +KWR,2018-04-19,153.8600,156.3600,False,152.9300,156.3600,reg,60537 +KWR,2018-04-20,153.2300,154.9500,False,152.4000,153.3200,reg,33393 +KWR,2018-04-23,153.3000,155.4500,False,151.6000,153.2000,reg,30952 +KWR,2018-04-24,150.5700,154.5700,False,148.7900,153.2500,reg,33568 +KWR,2018-04-25,151.4100,152.9500,False,149.0900,150.0800,reg,30934 +KWR,2018-04-26,152.7600,154.2200,False,150.3300,151.8200,reg,33973 +KWR,2018-04-27,150.3900,152.9200,False,149.8800,152.9200,reg,22553 +KWR,2018-04-30,146.9900,152.0850,False,146.5900,150.6900,reg,71528 +KWR,2018-05-01,147.4400,154.2500,False,137.9500,149.2500,reg,91051 +KWR,2018-05-02,145.1600,150.6700,False,144.4800,147.0800,reg,50340 +KWR,2018-05-03,143.5200,147.0040,False,141.0100,144.8800,reg,72862 +KWR,2018-05-04,146.7500,147.8800,False,142.7600,142.7600,reg,55779 +KWR,2018-05-07,147.6500,148.3100,False,145.6000,147.3600,reg,28202 +KWR,2018-05-08,149.5300,150.9699,False,145.9100,147.4600,reg,37291 +KWR,2018-05-09,150.2300,151.8000,False,147.5140,150.0700,reg,35402 +KWR,2018-05-10,150.4800,150.8500,False,149.4300,150.7400,reg,20942 +KWR,2018-05-11,149.5700,151.9700,False,149.1700,150.8100,reg,37688 +KWR,2018-05-14,149.0300,151.0000,False,147.9400,150.1000,reg,30235 +KWR,2018-05-15,150.1900,150.5500,False,147.3000,148.4400,reg,40812 +KWR,2018-05-16,152.7500,155.0000,False,150.4800,150.4900,reg,66776 +KWR,2018-05-17,154.1600,155.0800,False,152.5700,152.5700,reg,41639 +KWR,2018-05-18,155.7200,156.9700,False,153.9950,154.9200,reg,46604 +KWR,2018-05-21,157.1500,158.1900,False,155.8600,156.4700,reg,28490 +KWR,2018-05-22,155.2500,157.5850,False,154.1300,157.2300,reg,30616 +KWR,2018-05-23,155.5400,156.7300,False,153.8350,154.6600,reg,29985 +KWR,2018-05-24,154.6600,155.1800,False,153.5000,154.8800,reg,29308 +KWR,2018-05-25,154.5500,155.2700,False,152.4750,154.4600,reg,22395 +KWR,2018-05-29,154.0900,155.0600,False,151.5500,153.0000,reg,44901 +KWR,2018-05-30,155.3000,157.5300,False,154.5572,155.0000,reg,35261 +KWR,2018-05-31,152.8500,155.0900,False,151.8000,155.0900,reg,38592 +KWR,2018-06-01,153.4400,154.8500,False,152.7800,152.9300,reg,55522 +KWR,2018-06-04,154.6100,155.4000,False,152.6295,154.4500,reg,52191 +KWR,2018-06-05,156.5400,156.9300,False,154.1500,154.4900,reg,36351 +KWR,2018-06-06,159.4700,159.4700,False,155.8700,156.6600,reg,40210 +KWR,2018-06-07,160.3600,161.0600,False,158.6000,158.6000,reg,36713 diff --git a/company_library/KZIA.csv b/company_library/KZIA.csv index 5a1509fe..fb860531 100644 --- a/company_library/KZIA.csv +++ b/company_library/KZIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KZIA,2017-06-06,3.2000,3.2000,True,3.2000,3.2000,reg,0 -KZIA,2017-06-07,3.2000,3.2000,True,3.2000,3.2000,reg,0 -KZIA,2017-06-08,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-09,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-12,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-13,3.2000,3.2000,True,3.2000,3.2000,reg,0 @@ -249,3 +246,6 @@ KZIA,2018-05-31,4.9700,5.5900,False,4.8500,4.9200,reg,23888 KZIA,2018-06-01,5.0700,5.1900,False,4.9700,5.1900,reg,2513 KZIA,2018-06-04,4.9900,5.0027,False,4.9800,5.0027,reg,1035 KZIA,2018-06-05,4.9900,5.0300,False,4.8010,5.0300,reg,8648 +KZIA,2018-06-06,4.9500,5.2100,False,4.8610,4.9500,reg,11410 +KZIA,2018-06-07,4.9900,5.0400,False,4.6500,5.0400,reg,10556 +KZIA,2018-06-08,4.8300,4.9647,False,4.8300,4.9600,reg,2716 diff --git a/company_library/LABL.csv b/company_library/LABL.csv index 523b447d..7b3edd47 100644 --- a/company_library/LABL.csv +++ b/company_library/LABL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LABL,2017-06-06,86.4002,86.5997,False,84.7151,84.7550,reg,62985 -LABL,2017-06-07,85.9515,86.6495,False,85.3533,85.7521,reg,63921 -LABL,2017-06-08,85.7521,86.7492,False,85.6524,85.8020,reg,52175 LABL,2017-06-09,85.0541,86.5498,False,84.8547,86.2008,reg,88658 LABL,2017-06-12,84.8547,85.3034,False,84.4060,85.0043,reg,106637 LABL,2017-06-13,85.9017,86.2008,False,84.9046,85.0541,reg,59441 @@ -249,3 +246,6 @@ LABL,2018-05-31,69.4000,69.9500,False,68.0000,68.7500,reg,169288 LABL,2018-06-01,69.4500,69.8500,False,68.4500,69.5000,reg,133940 LABL,2018-06-04,69.9500,70.2000,False,68.7750,69.4500,reg,183477 LABL,2018-06-05,68.7500,70.0000,False,67.4500,69.7500,reg,175160 +LABL,2018-06-06,69.8500,69.9500,False,68.3000,68.8000,reg,114538 +LABL,2018-06-07,70.0500,71.3000,False,69.5500,69.9500,reg,108910 +LABL,2018-06-08,69.8000,70.5750,False,69.3000,70.0000,reg,90536 diff --git a/company_library/LACQ.csv b/company_library/LACQ.csv index f1b9c5f3..0f750365 100644 --- a/company_library/LACQ.csv +++ b/company_library/LACQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQ,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -LACQ,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -LACQ,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ LACQ,2018-05-31,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-06-01,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-06-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-06-05,9.6300,9.6300,False,9.6300,9.6300,reg,100 +LACQ,2018-06-06,9.6300,9.6300,False,9.6300,9.6300,reg,0 +LACQ,2018-06-07,9.6300,9.6300,False,9.6300,9.6300,reg,0 +LACQ,2018-06-08,9.6300,9.6300,False,9.6300,9.6300,reg,0 diff --git a/company_library/LACQU.csv b/company_library/LACQU.csv index 427b7857..65d9b476 100644 --- a/company_library/LACQU.csv +++ b/company_library/LACQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -LACQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -LACQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ LACQU,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,0 LACQU,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 LACQU,2018-06-04,9.9755,9.9800,False,9.9500,9.9500,reg,1400 LACQU,2018-06-05,9.9755,9.9755,False,9.9755,9.9755,reg,0 +LACQU,2018-06-06,9.9755,9.9800,False,9.9500,9.9500,reg,1400 +LACQU,2018-06-07,9.9755,9.9800,False,9.9500,9.9500,reg,1400 +LACQU,2018-06-08,10.0140,10.0200,False,10.0140,10.0200,reg,7500 diff --git a/company_library/LACQW.csv b/company_library/LACQW.csv index 7d6b81a8..12f926dd 100644 --- a/company_library/LACQW.csv +++ b/company_library/LACQW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -LACQW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -LACQW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ LACQW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-06-04,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-06-05,0.6500,0.6500,False,0.6500,0.6500,reg,0 +LACQW,2018-06-06,0.6500,0.6500,False,0.6500,0.6500,reg,0 +LACQW,2018-06-07,0.6500,0.6500,False,0.6500,0.6500,reg,0 +LACQW,2018-06-08,0.6500,0.6500,False,0.6500,0.6500,reg,0 diff --git a/company_library/LAKE.csv b/company_library/LAKE.csv index 941bd146..4a7f6733 100644 --- a/company_library/LAKE.csv +++ b/company_library/LAKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAKE,2017-06-06,11.3000,11.3550,False,11.2000,11.3550,reg,5860 -LAKE,2017-06-07,11.4000,11.4000,False,11.2788,11.3500,reg,3176 -LAKE,2017-06-08,11.4000,11.4500,False,11.2550,11.4500,reg,3761 LAKE,2017-06-09,11.4000,11.4500,False,11.3370,11.3370,reg,5248 LAKE,2017-06-12,11.7500,11.7500,False,11.4500,11.4500,reg,14617 LAKE,2017-06-13,11.7600,11.8000,False,11.6500,11.7500,reg,13508 @@ -249,3 +246,6 @@ LAKE,2018-05-31,14.3000,14.4500,False,14.1000,14.1000,reg,20668 LAKE,2018-06-01,14.3500,14.4500,False,14.1500,14.3750,reg,13485 LAKE,2018-06-04,14.2000,14.4500,False,14.0050,14.3500,reg,18753 LAKE,2018-06-05,14.3500,14.3500,False,13.8000,14.1500,reg,57178 +LAKE,2018-06-06,14.5500,14.8500,False,14.2550,14.5000,reg,30987 +LAKE,2018-06-07,14.3000,14.9000,False,14.0500,14.6500,reg,38221 +LAKE,2018-06-08,14.2000,14.5500,False,13.9000,14.4500,reg,75129 diff --git a/company_library/LALT.csv b/company_library/LALT.csv index 5ab0664d..7bf5db79 100644 --- a/company_library/LALT.csv +++ b/company_library/LALT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LALT,2017-06-06,21.7912,21.8309,False,21.7912,21.8309,reg,869 -LALT,2017-06-07,21.8409,21.8509,False,21.6020,21.8284,reg,2906 -LALT,2017-06-08,21.8409,21.8409,False,21.8409,21.8409,reg,0 LALT,2017-06-09,21.8758,21.9504,False,21.7728,21.9504,reg,10972 LALT,2017-06-12,22.1495,22.4084,False,21.9097,21.9987,reg,9468 LALT,2017-06-13,22.1396,22.2043,False,22.1296,22.2043,reg,592 @@ -248,4 +245,7 @@ LALT,2018-05-30,21.8190,21.8190,False,21.8190,21.8190,reg,138 LALT,2018-05-31,21.8190,21.8190,False,21.8190,21.8190,reg,8 LALT,2018-06-01,21.8190,21.8190,False,21.8190,21.8190,reg,76 LALT,2018-06-04,21.8000,21.8000,False,21.8000,21.8000,reg,445 -LALT,2018-06-05,21.8000,21.8000,False,21.8000,21.8000,reg,0 +LALT,2018-06-05,21.8000,21.8000,False,21.8000,21.8000,reg,61 +LALT,2018-06-06,21.8000,21.8000,False,21.8000,21.8000,reg,82 +LALT,2018-06-07,21.8000,21.8000,False,21.8000,21.8000,reg,0 +LALT,2018-06-08,21.8000,21.8000,False,21.8000,21.8000,reg,0 diff --git a/company_library/LAMR.csv b/company_library/LAMR.csv index 8316f6dd..5ca5e002 100644 --- a/company_library/LAMR.csv +++ b/company_library/LAMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAMR,2017-06-06,66.2799,69.0122,False,66.2513,67.0701,reg,224136 -LAMR,2017-06-07,66.0133,66.7083,False,65.6801,66.4322,reg,274042 -LAMR,2017-06-08,66.5655,66.6036,False,65.5088,66.0609,reg,250020 LAMR,2017-06-09,67.2700,67.6413,False,66.2989,66.2989,reg,363612 LAMR,2017-06-12,67.9174,68.9170,False,67.1177,67.1177,reg,706533 LAMR,2017-06-13,68.0041,68.4327,False,67.4454,68.0041,reg,580784 @@ -249,3 +246,6 @@ LAMR,2018-05-31,69.2200,69.6300,False,68.4800,69.5000,reg,623399 LAMR,2018-06-01,70.3200,70.3200,False,69.1500,69.5200,reg,331981 LAMR,2018-06-04,70.3600,71.0100,False,69.3800,70.5000,reg,515085 LAMR,2018-06-05,70.8300,70.9900,False,69.3825,70.4900,reg,585892 +LAMR,2018-06-06,71.5600,71.6100,False,70.2700,70.6200,reg,513335 +LAMR,2018-06-07,71.5000,71.8800,False,70.8500,71.5500,reg,322594 +LAMR,2018-06-08,72.5800,72.7000,False,71.4900,71.5100,reg,341243 diff --git a/company_library/LANC.csv b/company_library/LANC.csv index a36bf793..06aae07b 100644 --- a/company_library/LANC.csv +++ b/company_library/LANC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LANC,2017-06-06,123.8423,125.3253,False,123.4084,124.4438,reg,77698 -LANC,2017-06-07,125.1538,125.9252,False,123.4182,124.3452,reg,68251 -LANC,2017-06-08,125.6369,126.7019,False,124.3402,124.6410,reg,91636 -LANC,2017-06-09,125.9722,127.1358,False,125.3115,125.8933,reg,98869 -LANC,2017-06-12,126.1990,127.5204,False,124.7051,125.8046,reg,101267 -LANC,2017-06-13,126.2187,126.6132,False,125.3411,126.6132,reg,95693 -LANC,2017-06-14,127.4020,127.9345,False,126.2483,126.3075,reg,111312 -LANC,2017-06-15,127.2640,127.4809,False,125.3806,126.8695,reg,87603 -LANC,2017-06-16,123.1323,126.5836,False,120.4600,126.5836,reg,256535 -LANC,2017-06-19,124.1973,124.7002,False,122.6738,123.4577,reg,102701 -LANC,2017-06-20,122.5406,123.8127,False,122.5012,123.7535,reg,69253 -LANC,2017-06-21,122.2349,124.1110,False,121.8208,122.5308,reg,81508 -LANC,2017-06-22,121.2291,122.9252,False,120.9728,122.3434,reg,139897 -LANC,2017-06-23,121.3771,122.1758,False,120.8347,121.1108,reg,121298 -LANC,2017-06-26,121.1700,122.0772,False,120.8248,121.3672,reg,95715 -LANC,2017-06-27,120.4107,122.2448,False,120.1740,121.2390,reg,113937 -LANC,2017-06-28,121.5052,122.6935,False,121.1010,121.1010,reg,189564 -LANC,2017-06-29,119.7993,122.8167,False,119.0351,121.6926,reg,98888 -LANC,2017-06-30,120.9136,121.8997,False,119.8881,119.8881,reg,135243 -LANC,2017-07-05,120.1149,124.4881,False,119.1041,121.6532,reg,113884 -LANC,2017-07-06,119.7895,121.6729,False,119.3852,119.4147,reg,140967 -LANC,2017-07-07,119.9965,120.7435,False,119.4345,120.1642,reg,91013 -LANC,2017-07-10,120.5093,121.3080,False,119.9768,119.9867,reg,140788 -LANC,2017-07-11,120.3022,122.0575,False,120.0656,120.7755,reg,131075 -LANC,2017-07-12,120.4797,121.9391,False,120.4008,121.2883,reg,119170 -LANC,2017-07-13,120.5487,120.6868,False,119.5725,120.4600,reg,119229 -LANC,2017-07-14,121.1897,122.2330,False,120.4797,120.4797,reg,110466 -LANC,2017-07-17,121.8898,122.6787,False,120.5980,121.1700,reg,94557 -LANC,2017-07-18,121.9490,122.2152,False,121.2291,121.6532,reg,94739 -LANC,2017-07-19,123.1914,123.6105,False,121.7419,122.1462,reg,135305 -LANC,2017-07-20,123.0337,123.4873,False,121.7715,123.4084,reg,150060 -LANC,2017-07-21,123.9803,124.4832,False,123.0435,123.8817,reg,96492 -LANC,2017-07-24,123.9902,124.6903,False,122.7773,123.9606,reg,104791 -LANC,2017-07-25,125.8933,125.9623,False,124.2071,124.3353,reg,164168 -LANC,2017-07-26,124.5325,126.1201,False,123.7535,125.8835,reg,146147 -LANC,2017-07-27,123.8423,125.2326,False,123.0435,124.9072,reg,145433 -LANC,2017-07-28,122.0279,123.9014,False,121.7025,123.4478,reg,118847 -LANC,2017-07-31,120.9136,122.7477,False,120.6671,122.0575,reg,483274 -LANC,2017-08-01,121.5940,122.1265,False,119.7402,121.5250,reg,159214 -LANC,2017-08-02,121.8898,122.4223,False,120.4403,121.5940,reg,140946 -LANC,2017-08-03,121.8997,122.7773,False,121.4264,121.6729,reg,116275 -LANC,2017-08-04,121.2291,122.2251,False,120.1247,122.2251,reg,71483 -LANC,2017-08-07,122.2941,122.6688,False,121.1996,121.1996,reg,64360 -LANC,2017-08-08,121.2784,122.8562,False,120.7262,121.8011,reg,84024 -LANC,2017-08-09,120.4107,122.4815,False,119.9374,120.9432,reg,100609 -LANC,2017-08-10,120.0458,121.2489,False,119.6810,119.9867,reg,100881 -LANC,2017-08-11,121.3968,121.8208,False,119.8092,120.5685,reg,79443 -LANC,2017-08-14,123.4281,123.6549,False,121.1207,121.7616,reg,85146 -LANC,2017-08-15,122.5604,123.7141,False,122.3040,123.3887,reg,62330 -LANC,2017-08-16,122.6787,123.7634,False,122.0427,122.3730,reg,102000 -LANC,2017-08-17,113.5081,121.5328,False,112.8277,117.7384,reg,245110 -LANC,2017-08-18,114.8492,116.0719,False,111.7578,112.7883,reg,227631 -LANC,2017-08-21,116.1409,116.8460,False,114.5534,114.5534,reg,113475 -LANC,2017-08-22,116.2198,116.7819,False,114.8393,116.1508,reg,109064 -LANC,2017-08-23,115.3126,116.1311,False,115.2633,115.7761,reg,68161 -LANC,2017-08-24,113.4194,115.2732,False,112.3544,115.2732,reg,176083 -LANC,2017-08-25,113.4687,113.9223,False,112.9460,113.8730,reg,109933 -LANC,2017-08-28,113.4391,113.5969,False,112.3692,113.3109,reg,145451 -LANC,2017-08-29,114.0603,114.1491,False,112.8573,113.2123,reg,123351 -LANC,2017-08-30,114.0702,114.3463,False,113.4391,113.8434,reg,92426 -LANC,2017-08-31,114.8492,115.5296,False,112.7587,114.1096,reg,171460 -LANC,2017-09-01,116.2396,116.8361,False,114.6421,114.6421,reg,137766 -LANC,2017-09-05,116.9594,117.3538,False,115.6578,116.1903,reg,174300 -LANC,2017-09-06,117.2552,117.7680,False,115.1834,117.2552,reg,191879 -LANC,2017-09-07,116.1556,117.6812,False,114.7835,117.6812,reg,132199 -LANC,2017-09-08,115.9674,116.5667,False,114.8974,115.7296,reg,98155 -LANC,2017-09-11,116.6806,118.1468,False,116.2447,116.6113,reg,111789 -LANC,2017-09-12,116.7698,117.1611,False,115.7364,116.7599,reg,128056 -LANC,2017-09-13,116.6608,117.2552,False,115.0361,115.6008,reg,109227 -LANC,2017-09-14,116.6410,117.5921,False,116.4231,116.6410,reg,133300 -LANC,2017-09-15,116.7896,117.2651,False,115.9079,116.1259,reg,280588 -LANC,2017-09-18,118.2261,118.4936,False,116.6014,116.9580,reg,131571 -LANC,2017-09-19,117.9091,118.9839,False,117.6416,117.8992,reg,138333 -LANC,2017-09-20,116.9283,117.8397,False,116.5419,117.7010,reg,162519 -LANC,2017-09-21,116.6311,118.2855,False,115.6999,117.1066,reg,126806 -LANC,2017-09-22,116.4033,117.9586,False,116.3141,116.6113,reg,83495 -LANC,2017-09-25,116.6212,116.9580,False,115.8683,116.2249,reg,106119 -LANC,2017-09-26,117.7902,118.2360,False,116.3339,116.9580,reg,152126 -LANC,2017-09-27,119.1177,119.2167,False,116.9580,118.1964,reg,173023 -LANC,2017-09-28,119.1573,120.1083,False,118.4787,119.3653,reg,109507 -LANC,2017-09-29,118.9988,120.1083,False,118.7016,119.5932,reg,111063 -LANC,2017-10-02,120.1480,120.1975,False,118.5431,119.5536,reg,139308 -LANC,2017-10-03,120.6037,120.7027,False,119.5833,120.2668,reg,128673 -LANC,2017-10-04,120.7919,121.2823,False,120.0192,120.6037,reg,71245 -LANC,2017-10-05,120.8612,121.7925,False,120.7027,121.1188,reg,85160 -LANC,2017-10-06,120.5839,121.1436,False,119.9003,120.7919,reg,74731 -LANC,2017-10-09,120.3362,121.0198,False,119.7319,120.2371,reg,146639 -LANC,2017-10-10,120.1579,121.6686,False,119.7715,120.9009,reg,98167 -LANC,2017-10-11,120.5541,121.1337,False,119.6625,119.7022,reg,89578 -LANC,2017-10-12,120.8910,121.4656,False,120.3659,120.3758,reg,74249 -LANC,2017-10-13,119.6625,121.1287,False,119.3653,121.0396,reg,91020 -LANC,2017-10-16,120.1678,121.3318,False,118.5431,119.7913,reg,93679 -LANC,2017-10-17,118.3251,120.8910,False,118.2459,120.0489,reg,87026 -LANC,2017-10-18,118.9592,119.2465,False,118.0131,118.4440,reg,74929 -LANC,2017-10-19,117.8893,118.8403,False,117.2156,118.5629,reg,68828 -LANC,2017-10-20,118.4638,118.8997,False,116.9927,118.3945,reg,93081 -LANC,2017-10-23,117.9289,118.8601,False,117.1066,118.2261,reg,71918 -LANC,2017-10-24,117.7803,118.2063,False,116.4924,118.1072,reg,93593 -LANC,2017-10-25,117.9487,118.3648,False,115.1649,117.9388,reg,135045 -LANC,2017-10-26,125.6660,125.9186,False,116.3537,117.3246,reg,243119 -LANC,2017-10-27,129.5791,131.4812,False,123.1794,123.8332,reg,235463 -LANC,2017-10-30,123.1002,129.1036,False,122.9516,128.8064,reg,164526 -LANC,2017-10-31,124.0512,126.4882,False,122.8426,123.6054,reg,391866 -LANC,2017-11-01,125.1905,125.6065,False,123.7441,125.2202,reg,126403 -LANC,2017-11-02,124.7744,125.6808,False,123.6351,125.2301,reg,120048 -LANC,2017-11-03,125.6858,126.0920,False,124.2691,124.7942,reg,104691 -LANC,2017-11-06,122.9317,125.1409,False,122.3671,125.1409,reg,101483 -LANC,2017-11-07,122.6246,123.4964,False,121.4953,122.9020,reg,77665 -LANC,2017-11-08,123.7738,124.2394,False,121.4048,122.0897,reg,75148 -LANC,2017-11-09,122.8921,123.6203,False,121.6835,123.3974,reg,70696 -LANC,2017-11-10,122.2977,123.5162,False,116.9778,122.6444,reg,92249 -LANC,2017-11-13,121.6934,122.1788,False,119.9696,122.1788,reg,136848 -LANC,2017-11-14,122.7534,123.4964,False,120.9702,120.9702,reg,59881 -LANC,2017-11-15,121.9609,123.2488,False,119.5139,121.8420,reg,101177 -LANC,2017-11-16,125.0320,125.8542,False,119.7418,122.5652,reg,73407 -LANC,2017-11-17,125.2301,125.8641,False,124.5961,124.5961,reg,82923 -LANC,2017-11-20,126.4783,126.5080,False,125.1013,125.1013,reg,82190 -LANC,2017-11-21,126.3000,127.4987,False,124.8834,127.0133,reg,73281 -LANC,2017-11-22,125.3490,127.3105,False,124.5961,126.3099,reg,55725 -LANC,2017-11-27,125.8245,126.2009,False,124.8834,125.0716,reg,82898 -LANC,2017-11-28,127.9346,128.4597,False,125.3787,126.0523,reg,98471 -LANC,2017-11-29,131.4118,132.6205,False,127.3402,127.9445,reg,88892 -LANC,2017-11-30,132.0360,133.1158,False,130.6589,132.2242,reg,109438 -LANC,2017-12-01,132.7790,133.5616,False,129.5098,131.7685,reg,134736 -LANC,2017-12-04,133.1653,134.5225,False,132.4322,133.7003,reg,107053 -LANC,2017-12-05,132.2440,133.7201,False,131.4663,133.3238,reg,132221 -LANC,2017-12-06,132.1251,134.5919,False,131.4019,132.1647,reg,91152 -LANC,2017-12-07,130.7220,132.0704,False,129.2094,132.0455,reg,148214 -LANC,2017-12-08,129.5776,131.9261,False,129.2989,130.9409,reg,87636 -LANC,2017-12-11,128.6222,129.5776,False,127.6967,129.5776,reg,89763 -LANC,2017-12-12,128.3535,129.2293,False,127.8858,128.8013,reg,87034 -LANC,2017-12-13,129.0402,129.8363,False,128.1047,128.5426,reg,82039 -LANC,2017-12-14,128.0351,129.8363,False,127.5873,129.0800,reg,122802 -LANC,2017-12-15,129.1596,130.8215,False,128.4928,128.4928,reg,314055 -LANC,2017-12-18,130.6125,132.1251,False,129.6497,130.1149,reg,115008 -LANC,2017-12-19,130.4135,132.1351,False,129.9955,130.6026,reg,99347 -LANC,2017-12-20,130.5926,131.6532,False,129.0899,130.9210,reg,75361 -LANC,2017-12-21,130.5329,131.3489,False,130.0851,130.5428,reg,69584 -LANC,2017-12-22,130.0353,131.2394,False,129.7069,130.5229,reg,59982 -LANC,2017-12-26,129.2591,131.4584,False,129.0700,129.6174,reg,55885 -LANC,2017-12-27,128.8312,130.9220,False,128.5327,129.4681,reg,81241 -LANC,2017-12-28,130.6623,130.8414,False,128.7217,129.5676,reg,77779 -LANC,2017-12-29,128.5824,131.5977,False,128.4132,131.2792,reg,102742 -LANC,2018-01-02,128.0848,129.1894,False,127.0399,129.1894,reg,117608 -LANC,2018-01-03,127.7564,128.6819,False,127.1892,127.7863,reg,98895 -LANC,2018-01-04,128.0052,129.1297,False,127.8261,127.9853,reg,73218 -LANC,2018-01-05,127.8759,129.2492,False,127.3683,128.3038,reg,64065 -LANC,2018-01-08,127.6271,128.3834,False,127.0996,127.4380,reg,109032 -LANC,2018-01-09,127.8062,129.3686,False,127.0499,127.7067,reg,72777 -LANC,2018-01-10,126.1145,127.3882,False,125.3283,127.2887,reg,65851 -LANC,2018-01-11,126.9404,127.6669,False,125.8060,126.2040,reg,96519 -LANC,2018-01-12,126.7016,127.7664,False,125.9652,126.9603,reg,83032 -LANC,2018-01-16,126.6817,128.7814,False,126.6120,127.3584,reg,89780 -LANC,2018-01-17,127.7863,128.3535,False,126.2787,127.2887,reg,107094 -LANC,2018-01-18,126.5623,129.2790,False,125.7662,127.5077,reg,104670 -LANC,2018-01-19,127.9754,128.4580,False,126.6120,126.7613,reg,88762 -LANC,2018-01-22,128.8511,129.1297,False,127.5176,128.0948,reg,94975 -LANC,2018-01-23,130.2941,131.7072,False,128.7134,129.5577,reg,156099 -LANC,2018-01-24,128.9506,130.5627,False,127.6967,130.5627,reg,381859 -LANC,2018-01-25,123.9849,126.3334,False,117.6557,120.0640,reg,321639 -LANC,2018-01-26,127.7465,127.9157,False,121.2980,124.3929,reg,158174 -LANC,2018-01-29,125.8358,129.7268,False,125.7662,127.4181,reg,143667 -LANC,2018-01-30,125.8060,127.9057,False,124.9999,125.0497,reg,100572 -LANC,2018-01-31,127.7763,128.1197,False,125.8159,126.3632,reg,449852 -LANC,2018-02-01,127.7266,129.7368,False,125.7662,127.1892,reg,152766 -LANC,2018-02-02,123.5271,127.8560,False,123.3579,126.8608,reg,173954 -LANC,2018-02-05,119.9048,124.3730,False,119.8650,122.9300,reg,150240 -LANC,2018-02-06,120.2232,122.2135,False,115.6555,117.5463,reg,160350 -LANC,2018-02-07,120.6213,121.7657,False,119.0987,119.7754,reg,113778 -LANC,2018-02-08,118.7404,121.1188,False,118.6310,120.4720,reg,93576 -LANC,2018-02-09,119.5565,122.9086,False,117.1482,119.9147,reg,123795 -LANC,2018-02-12,119.0788,120.8203,False,116.9791,119.9446,reg,103635 -LANC,2018-02-13,119.2778,119.8550,False,117.9543,118.3125,reg,85519 -LANC,2018-02-14,119.8550,120.4123,False,118.0737,118.5016,reg,63340 -LANC,2018-02-15,121.2681,121.8005,False,119.1783,120.5019,reg,79637 -LANC,2018-02-16,121.0094,121.9150,False,119.9844,120.8004,reg,56630 -LANC,2018-02-20,119.5465,121.3278,False,119.1783,120.4720,reg,88610 -LANC,2018-02-21,118.5613,121.1387,False,118.4718,119.4171,reg,65636 -LANC,2018-02-22,119.1186,120.0242,False,117.7354,118.6210,reg,91181 -LANC,2018-02-23,119.8849,120.2580,False,118.2926,119.4072,reg,45216 -LANC,2018-02-26,121.2980,121.7358,False,120.1137,120.1137,reg,66921 -LANC,2018-02-27,120.5019,122.4026,False,119.4669,121.2880,reg,95467 -LANC,2018-02-28,117.7652,121.9447,False,117.5960,120.8999,reg,79053 -LANC,2018-03-01,117.6259,119.4470,False,115.2475,117.7752,reg,121572 -LANC,2018-03-02,119.1385,120.2332,False,116.6606,116.6606,reg,67313 -LANC,2018-03-05,120.7307,121.8851,False,118.5116,118.5514,reg,77996 -LANC,2018-03-06,122.2533,122.5319,False,119.5764,120.9397,reg,69346 -LANC,2018-03-07,122.9300,123.2385,False,121.5069,121.6960,reg,86062 -LANC,2018-03-08,122.4700,123.5400,False,121.2900,123.5400,reg,107238 -LANC,2018-03-09,122.4300,124.0800,False,121.5600,123.2800,reg,92106 -LANC,2018-03-12,123.6900,124.2100,False,122.4200,122.4200,reg,91134 -LANC,2018-03-13,123.4000,124.1800,False,122.2400,124.1800,reg,78892 -LANC,2018-03-14,122.6500,123.5500,False,121.9500,123.5500,reg,78909 -LANC,2018-03-15,120.1900,123.2400,False,118.6201,122.6700,reg,129411 -LANC,2018-03-16,120.4600,121.3800,False,119.4100,120.1600,reg,254466 -LANC,2018-03-19,120.6700,121.8500,False,119.5845,120.3500,reg,79109 -LANC,2018-03-20,121.2700,121.6900,False,119.6500,120.6600,reg,100343 -LANC,2018-03-21,120.3900,121.2100,False,119.7000,121.2000,reg,106890 -LANC,2018-03-22,119.2900,121.2200,False,119.0400,119.5200,reg,99723 -LANC,2018-03-23,118.2500,120.8550,False,118.1700,119.3300,reg,99458 -LANC,2018-03-26,119.4800,119.7000,False,117.8800,119.7000,reg,90885 -LANC,2018-03-27,120.7500,122.1900,False,119.5700,119.7900,reg,179086 -LANC,2018-03-28,121.6900,122.7500,False,117.5250,120.7000,reg,138357 -LANC,2018-03-29,123.1400,124.2000,False,121.0900,122.3200,reg,124190 -LANC,2018-04-02,119.7500,122.8100,False,118.9100,122.8000,reg,98310 -LANC,2018-04-03,121.7000,123.0100,False,120.2600,120.2600,reg,113285 -LANC,2018-04-04,124.2800,125.0400,False,120.1850,120.7400,reg,80176 -LANC,2018-04-05,124.1400,125.5800,False,123.0800,124.9300,reg,66098 -LANC,2018-04-06,122.8300,126.1700,False,121.9200,123.7100,reg,80382 -LANC,2018-04-09,122.6900,124.4900,False,122.4700,123.2600,reg,69851 -LANC,2018-04-10,122.9800,123.6100,False,121.7510,123.6100,reg,68331 -LANC,2018-04-11,122.8000,124.6050,False,122.1200,122.3200,reg,55597 -LANC,2018-04-12,122.6100,123.4600,False,121.8900,123.4600,reg,37739 -LANC,2018-04-13,123.3800,123.5400,False,121.3300,122.8100,reg,53332 -LANC,2018-04-16,124.7600,125.5800,False,122.5900,123.9300,reg,47714 -LANC,2018-04-17,125.8700,126.3000,False,125.2500,125.2500,reg,52233 -LANC,2018-04-18,125.5800,129.9900,False,125.4100,125.8600,reg,48959 -LANC,2018-04-19,124.9800,128.9200,False,124.6050,125.1400,reg,52252 -LANC,2018-04-20,123.3700,125.3000,False,122.8800,124.4000,reg,102377 -LANC,2018-04-23,122.9700,124.5300,False,122.5500,123.8200,reg,95867 -LANC,2018-04-24,126.0300,126.5200,False,122.5501,123.3900,reg,127216 -LANC,2018-04-25,128.3800,129.3850,False,125.1701,125.7300,reg,203306 -LANC,2018-04-26,125.0700,127.8400,False,123.8600,125.1800,reg,78024 -LANC,2018-04-27,126.9600,127.2450,False,124.2600,125.2200,reg,57856 -LANC,2018-04-30,125.5900,127.1700,False,125.2500,127.1700,reg,137310 -LANC,2018-05-01,126.2400,126.4700,False,124.2000,125.5200,reg,87467 -LANC,2018-05-02,124.4000,126.9400,False,124.0000,126.1600,reg,92631 -LANC,2018-05-03,123.4600,124.6950,False,122.8800,124.3600,reg,78549 -LANC,2018-05-04,126.8600,127.5800,False,120.5150,123.3100,reg,110094 -LANC,2018-05-07,127.9600,129.0850,False,126.2950,126.9100,reg,124993 -LANC,2018-05-08,127.5000,128.5400,False,125.1700,128.2500,reg,109278 -LANC,2018-05-09,126.7400,127.6200,False,126.1000,127.3700,reg,73331 -LANC,2018-05-10,126.9900,127.7700,False,126.3800,126.9000,reg,72545 -LANC,2018-05-11,127.9600,129.2000,False,127.1700,127.1700,reg,59729 -LANC,2018-05-14,126.3500,128.8500,False,125.8500,128.1800,reg,55953 -LANC,2018-05-15,127.0000,127.5000,False,125.4700,125.4700,reg,69235 -LANC,2018-05-16,127.7800,128.0650,False,126.0500,127.1800,reg,72729 -LANC,2018-05-17,127.4100,128.0000,False,126.4700,127.9700,reg,81634 -LANC,2018-05-18,126.1000,127.7300,False,125.3500,127.7300,reg,326288 -LANC,2018-05-21,126.9800,127.8900,False,125.7000,126.2000,reg,58344 -LANC,2018-05-22,125.2600,126.8200,False,125.0200,126.8100,reg,98967 -LANC,2018-05-23,125.0600,126.2200,False,124.7500,124.8600,reg,341833 -LANC,2018-05-24,126.3000,126.4800,False,125.2200,125.2700,reg,83297 -LANC,2018-05-25,126.5700,128.2700,False,125.9500,126.4400,reg,49313 -LANC,2018-05-29,127.2600,127.5900,False,126.0000,126.1800,reg,52911 -LANC,2018-05-30,130.2800,130.7600,False,127.6000,127.6000,reg,99359 -LANC,2018-05-31,126.1000,130.0600,False,125.9400,130.0600,reg,135873 -LANC,2018-06-01,125.7200,126.8300,False,125.0600,126.8000,reg,156879 -LANC,2018-06-04,127.2800,127.2900,False,125.5550,126.1100,reg,136595 -LANC,2018-06-05,128.1500,128.2100,False,126.4100,127.4600,reg,75041 +LANC,2017-06-09,125.3863,126.5445,False,124.7287,125.3078,reg,98869 +LANC,2017-06-12,125.6121,126.9273,False,124.1251,125.2195,reg,101267 +LANC,2017-06-13,125.6317,126.0243,False,124.7582,126.0243,reg,95693 +LANC,2017-06-14,126.8095,127.3395,False,125.6612,125.7200,reg,111312 +LANC,2017-06-15,126.6721,126.8880,False,124.7974,126.2795,reg,87603 +LANC,2017-06-16,122.5596,125.9949,False,119.8998,125.9949,reg,256535 +LANC,2017-06-19,123.6196,124.1202,False,122.1032,122.8835,reg,102701 +LANC,2017-06-20,121.9707,123.2369,False,121.9315,123.1780,reg,69253 +LANC,2017-06-21,121.6665,123.5338,False,121.2542,121.9609,reg,81508 +LANC,2017-06-22,120.6653,122.3535,False,120.4101,121.7744,reg,139897 +LANC,2017-06-23,120.8126,121.6076,False,120.2727,120.5475,reg,121298 +LANC,2017-06-26,120.6064,121.5094,False,120.2629,120.8027,reg,95715 +LANC,2017-06-27,119.8507,121.6763,False,119.6151,120.6751,reg,113937 +LANC,2017-06-28,120.9401,122.1229,False,120.5377,120.5377,reg,189564 +LANC,2017-06-29,119.2422,122.2455,False,118.4815,121.1266,reg,98888 +LANC,2017-06-30,120.3512,121.3327,False,119.3305,119.3305,reg,135243 +LANC,2017-07-05,119.5562,123.9092,False,118.5502,121.0874,reg,113884 +LANC,2017-07-06,119.2323,121.1070,False,118.8299,118.8594,reg,140967 +LANC,2017-07-07,119.4385,120.1819,False,118.8790,119.6053,reg,91013 +LANC,2017-07-10,119.9488,120.7438,False,119.4188,119.4286,reg,140788 +LANC,2017-07-11,119.7427,121.4898,False,119.5072,120.2138,reg,131075 +LANC,2017-07-12,119.9194,121.3720,False,119.8409,120.7242,reg,119170 +LANC,2017-07-13,119.9881,120.1255,False,119.0164,119.8998,reg,119229 +LANC,2017-07-14,120.6261,121.6645,False,119.9194,119.9194,reg,110466 +LANC,2017-07-17,121.3229,122.1081,False,120.0372,120.6064,reg,94557 +LANC,2017-07-18,121.3818,121.6468,False,120.6653,121.0874,reg,94739 +LANC,2017-07-19,122.6185,123.0356,False,121.1757,121.5781,reg,135305 +LANC,2017-07-20,122.4615,122.9130,False,121.2052,122.8344,reg,150060 +LANC,2017-07-21,123.4037,123.9043,False,122.4713,123.3056,reg,96492 +LANC,2017-07-24,123.4135,124.1104,False,122.2063,123.3841,reg,104791 +LANC,2017-07-25,125.3078,125.3765,False,123.6295,123.7570,reg,164168 +LANC,2017-07-26,123.9533,125.5336,False,123.1780,125.2980,reg,146147 +LANC,2017-07-27,123.2663,124.6502,False,122.4713,124.3263,reg,145433 +LANC,2017-07-28,121.4603,123.3252,False,121.1364,122.8737,reg,118847 +LANC,2017-07-31,120.3512,122.1768,False,120.1059,121.4898,reg,483274 +LANC,2017-08-01,121.0285,121.5585,False,119.1833,120.9598,reg,159214 +LANC,2017-08-02,121.3229,121.8529,False,119.8801,121.0285,reg,140946 +LANC,2017-08-03,121.3327,122.2063,False,120.8616,121.1070,reg,116275 +LANC,2017-08-04,120.6653,121.6566,False,119.5661,121.6566,reg,71483 +LANC,2017-08-07,121.7253,122.0983,False,120.6359,120.6359,reg,64360 +LANC,2017-08-08,120.7144,122.2848,False,120.1648,121.2346,reg,84024 +LANC,2017-08-09,119.8507,121.9118,False,119.3796,120.3807,reg,100609 +LANC,2017-08-10,119.4875,120.6850,False,119.1244,119.4286,reg,100881 +LANC,2017-08-11,120.8322,121.2542,False,119.2520,120.0077,reg,79443 +LANC,2017-08-14,122.8541,123.0798,False,120.5574,121.1953,reg,85146 +LANC,2017-08-15,121.9904,123.1387,False,121.7352,122.8148,reg,62330 +LANC,2017-08-16,122.1081,123.1878,False,121.4751,121.8039,reg,102000 +LANC,2017-08-17,112.9802,120.9675,False,112.3030,117.1908,reg,245110 +LANC,2017-08-18,114.3150,115.5321,False,111.2380,112.2637,reg,227631 +LANC,2017-08-21,115.6008,116.3026,False,114.0206,114.0206,reg,113475 +LANC,2017-08-22,115.6793,116.2388,False,114.3052,115.6106,reg,109064 +LANC,2017-08-23,114.7763,115.5910,False,114.7273,115.2376,reg,68161 +LANC,2017-08-24,112.8919,114.7371,False,111.8318,114.7371,reg,176083 +LANC,2017-08-25,112.9409,113.3924,False,112.4207,113.3434,reg,109933 +LANC,2017-08-28,112.9115,113.0685,False,111.8466,112.7839,reg,145451 +LANC,2017-08-29,113.5298,113.6182,False,112.3324,112.6858,reg,123351 +LANC,2017-08-30,113.5397,113.8145,False,112.9115,113.3139,reg,92426 +LANC,2017-08-31,114.3150,114.9923,False,112.2343,113.5789,reg,171460 +LANC,2017-09-01,115.6990,116.2928,False,114.1089,114.1089,reg,137766 +LANC,2017-09-05,116.4154,116.8080,False,115.1199,115.6499,reg,174300 +LANC,2017-09-06,116.7099,117.2203,False,114.6477,116.7099,reg,191879 +LANC,2017-09-07,115.6154,117.1339,False,114.2497,117.1339,reg,132199 +LANC,2017-09-08,115.4280,116.0246,False,114.3631,115.1914,reg,98155 +LANC,2017-09-11,116.1380,117.5973,False,115.7041,116.0690,reg,111789 +LANC,2017-09-12,116.2267,116.6162,False,115.1982,116.2169,reg,128056 +LANC,2017-09-13,116.1183,116.7099,False,114.5011,115.0632,reg,109227 +LANC,2017-09-14,116.0985,117.0452,False,115.8816,116.0985,reg,133300 +LANC,2017-09-15,116.2464,116.7198,False,115.3689,115.5858,reg,280588 +LANC,2017-09-18,117.6762,117.9425,False,116.0591,116.4141,reg,131571 +LANC,2017-09-19,117.3607,118.4306,False,117.0945,117.3508,reg,138333 +LANC,2017-09-20,116.3845,117.2917,False,115.9999,117.1536,reg,162519 +LANC,2017-09-21,116.0887,117.7354,False,115.1618,116.5620,reg,126806 +LANC,2017-09-22,115.8619,117.4100,False,115.7731,116.0690,reg,83495 +LANC,2017-09-25,116.0788,116.4141,False,115.3294,115.6844,reg,106119 +LANC,2017-09-26,117.2424,117.6861,False,115.7929,116.4141,reg,152126 +LANC,2017-09-27,118.5637,118.6623,False,116.4141,117.6466,reg,173023 +LANC,2017-09-28,118.6031,119.5497,False,117.9277,118.8102,reg,109507 +LANC,2017-09-29,118.4454,119.5497,False,118.1495,119.0370,reg,111063 +LANC,2017-10-02,119.5892,119.6385,False,117.9918,118.9975,reg,139308 +LANC,2017-10-03,120.0428,120.1414,False,119.0271,119.7075,reg,128673 +LANC,2017-10-04,120.2301,120.7182,False,119.4610,120.0428,reg,71245 +LANC,2017-10-05,120.2991,121.2260,False,120.1414,120.5555,reg,85160 +LANC,2017-10-06,120.0230,120.5802,False,119.3427,120.2301,reg,74731 +LANC,2017-10-09,119.7765,120.4569,False,119.1750,119.6779,reg,146639 +LANC,2017-10-10,119.5990,121.1028,False,119.2145,120.3386,reg,98167 +LANC,2017-10-11,119.9935,120.5703,False,119.1060,119.1455,reg,89578 +LANC,2017-10-12,120.3287,120.9006,False,119.8061,119.8160,reg,74249 +LANC,2017-10-13,119.1060,120.5654,False,118.8102,120.4766,reg,91020 +LANC,2017-10-16,119.6089,120.7675,False,117.9918,119.2342,reg,93679 +LANC,2017-10-17,117.7748,120.3287,False,117.6960,119.4906,reg,87026 +LANC,2017-10-18,118.4059,118.6919,False,117.4642,117.8932,reg,74929 +LANC,2017-10-19,117.3410,118.2876,False,116.6705,118.0115,reg,68828 +LANC,2017-10-20,117.9129,118.3468,False,116.4486,117.8439,reg,93081 +LANC,2017-10-23,117.3804,118.3073,False,116.5620,117.6762,reg,71918 +LANC,2017-10-24,117.2325,117.6565,False,115.9506,117.5579,reg,93593 +LANC,2017-10-25,117.4001,117.8143,False,114.6293,117.3903,reg,135045 +LANC,2017-10-26,125.0815,125.3330,False,115.8126,116.7789,reg,243119 +LANC,2017-10-27,128.9765,130.8697,False,122.6065,123.2573,reg,235463 +LANC,2017-10-30,122.5276,128.5032,False,122.3797,128.2073,reg,164526 +LANC,2017-10-31,123.4743,125.9000,False,122.2713,123.0305,reg,391866 +LANC,2017-11-01,124.6082,125.0224,False,123.1686,124.6378,reg,126403 +LANC,2017-11-02,124.1941,125.0963,False,123.0601,124.6477,reg,120048 +LANC,2017-11-03,125.1013,125.5055,False,123.6912,124.2138,reg,104691 +LANC,2017-11-06,122.3600,124.5589,False,121.7980,124.5589,reg,101483 +LANC,2017-11-07,122.0543,122.9221,False,120.9302,122.3304,reg,77665 +LANC,2017-11-08,123.1982,123.6616,False,120.8402,121.5219,reg,75148 +LANC,2017-11-09,122.3206,123.0453,False,121.1176,122.8235,reg,70696 +LANC,2017-11-10,121.7289,122.9418,False,116.4338,122.0741,reg,92249 +LANC,2017-11-13,121.1274,121.6106,False,119.4117,121.6106,reg,136848 +LANC,2017-11-14,122.1825,122.9221,False,120.4076,120.4076,reg,59881 +LANC,2017-11-15,121.3937,122.6755,False,118.9581,121.2753,reg,101177 +LANC,2017-11-16,124.4505,125.2689,False,119.1849,121.9952,reg,73407 +LANC,2017-11-17,124.6477,125.2787,False,124.0166,124.0166,reg,82923 +LANC,2017-11-20,125.8901,125.9197,False,124.5195,124.5195,reg,82190 +LANC,2017-11-21,125.7126,126.9057,False,124.3025,126.4226,reg,73281 +LANC,2017-11-22,124.7660,126.7184,False,124.0166,125.7225,reg,55725 +LANC,2017-11-27,125.2393,125.6140,False,124.3025,124.4899,reg,82898 +LANC,2017-11-28,127.3396,127.8622,False,124.7956,125.4661,reg,98471 +LANC,2017-11-29,130.8007,132.0037,False,126.7480,127.3495,reg,88892 +LANC,2017-11-30,131.4219,132.4967,False,130.0513,131.6092,reg,109438 +LANC,2017-12-01,132.1614,132.9404,False,128.9074,131.1557,reg,134736 +LANC,2017-12-04,132.5460,133.8969,False,131.8163,133.0785,reg,107053 +LANC,2017-12-05,131.6290,133.0982,False,130.8549,132.7038,reg,132221 +LANC,2017-12-06,131.5106,133.9659,False,130.7908,131.5501,reg,91152 +LANC,2017-12-07,130.1140,131.4562,False,128.6084,131.4314,reg,148214 +LANC,2017-12-08,128.9749,131.3125,False,128.6976,130.3319,reg,87636 +LANC,2017-12-11,128.0240,128.9749,False,127.1028,128.9749,reg,89763 +LANC,2017-12-12,127.7566,128.6282,False,127.2910,128.2023,reg,87034 +LANC,2017-12-13,128.4400,129.2324,False,127.5090,127.9448,reg,82039 +LANC,2017-12-14,127.4396,129.2324,False,126.9939,128.4797,reg,122802 +LANC,2017-12-15,128.5589,130.2131,False,127.8953,127.8953,reg,314055 +LANC,2017-12-18,130.0051,131.5106,False,129.0467,129.5098,reg,115008 +LANC,2017-12-19,129.8069,131.5205,False,129.3909,129.9951,reg,99347 +LANC,2017-12-20,129.9852,131.0409,False,128.4896,130.3121,reg,75361 +LANC,2017-12-21,129.9258,130.7380,False,129.4801,129.9357,reg,69584 +LANC,2017-12-22,129.4306,130.6291,False,129.1037,129.9159,reg,59982 +LANC,2017-12-26,128.6580,130.8470,False,128.4698,129.0145,reg,55885 +LANC,2017-12-27,128.2320,130.3131,False,127.9349,128.8660,reg,81241 +LANC,2017-12-28,130.0546,130.2329,False,128.1231,128.9650,reg,77779 +LANC,2017-12-29,127.9844,130.9857,False,127.8160,130.6687,reg,102742 +LANC,2018-01-02,127.4891,128.5886,False,126.4491,128.5886,reg,117608 +LANC,2018-01-03,127.1623,128.0835,False,126.5977,127.1920,reg,98895 +LANC,2018-01-04,127.4099,128.5292,False,127.2316,127.3901,reg,73218 +LANC,2018-01-05,127.2811,128.6480,False,126.7760,127.7071,reg,64065 +LANC,2018-01-08,127.0335,127.7863,False,126.5085,126.8453,reg,109032 +LANC,2018-01-09,127.2118,128.7669,False,126.4590,127.1127,reg,72777 +LANC,2018-01-10,125.5279,126.7958,False,124.7454,126.6967,reg,65851 +LANC,2018-01-11,126.3501,127.0731,False,125.2209,125.6171,reg,96519 +LANC,2018-01-12,126.1123,127.1722,False,125.3793,126.3699,reg,83032 +LANC,2018-01-16,126.0925,128.1825,False,126.0232,126.7661,reg,89780 +LANC,2018-01-17,127.1920,127.7566,False,125.6914,126.6967,reg,107094 +LANC,2018-01-18,125.9737,128.6778,False,125.1812,126.9146,reg,104670 +LANC,2018-01-19,127.3802,127.8606,False,126.0232,126.1718,reg,88762 +LANC,2018-01-22,128.2518,128.5292,False,126.9245,127.4990,reg,94975 +LANC,2018-01-23,129.6881,131.0946,False,128.1148,128.9551,reg,156099 +LANC,2018-01-24,128.3509,129.9555,False,127.1028,129.9555,reg,381859 +LANC,2018-01-25,123.4082,125.7458,False,117.1085,119.5056,reg,321639 +LANC,2018-01-26,127.1524,127.3208,False,120.7338,123.8143,reg,158174 +LANC,2018-01-29,125.2506,129.1235,False,125.1812,126.8255,reg,143667 +LANC,2018-01-30,125.2209,127.3109,False,124.4185,124.4681,reg,100572 +LANC,2018-01-31,127.1821,127.5238,False,125.2308,125.7756,reg,449852 +LANC,2018-02-01,127.1326,129.1334,False,125.1812,126.5977,reg,152766 +LANC,2018-02-02,122.9526,127.2613,False,122.7842,126.2708,reg,173954 +LANC,2018-02-05,119.3471,123.7945,False,119.3075,122.3583,reg,150240 +LANC,2018-02-06,119.6641,121.6451,False,115.1176,116.9996,reg,160350 +LANC,2018-02-07,120.0603,121.1994,False,118.5448,119.2183,reg,113778 +LANC,2018-02-08,118.1882,120.5555,False,118.0793,119.9117,reg,93576 +LANC,2018-02-09,119.0004,122.3370,False,116.6034,119.3570,reg,123795 +LANC,2018-02-12,118.5250,120.2584,False,116.4351,119.3867,reg,103635 +LANC,2018-02-13,118.7231,119.2976,False,117.4057,117.7623,reg,85519 +LANC,2018-02-14,119.2976,119.8523,False,117.5246,117.9505,reg,63340 +LANC,2018-02-15,120.7041,121.2340,False,118.6240,119.9414,reg,79637 +LANC,2018-02-16,120.4466,121.3480,False,119.4264,120.2386,reg,56630 +LANC,2018-02-20,118.9905,120.7635,False,118.6240,119.9117,reg,88610 +LANC,2018-02-21,118.0099,120.5754,False,117.9208,118.8618,reg,65636 +LANC,2018-02-22,118.5646,119.4660,False,117.1878,118.0693,reg,91181 +LANC,2018-02-23,119.3273,119.6987,False,117.7425,118.8519,reg,45216 +LANC,2018-02-26,120.7338,121.1697,False,119.5551,119.5551,reg,66921 +LANC,2018-02-27,119.9414,121.8333,False,118.9113,120.7239,reg,95467 +LANC,2018-02-28,117.2175,121.3776,False,117.0491,120.3376,reg,79053 +LANC,2018-03-01,117.0788,118.8915,False,114.7115,117.2274,reg,121572 +LANC,2018-03-02,118.5844,119.6740,False,116.1180,116.1180,reg,67313 +LANC,2018-03-05,120.1692,121.3182,False,117.9604,118.0000,reg,77996 +LANC,2018-03-06,121.6847,121.9621,False,119.0202,120.3772,reg,69346 +LANC,2018-03-07,122.3583,122.6653,False,120.9418,121.1300,reg,86062 +LANC,2018-03-08,121.9004,122.9654,False,120.7259,122.9654,reg,107238 +LANC,2018-03-09,121.8606,123.5029,False,120.9946,122.7066,reg,92106 +LANC,2018-03-12,123.1147,123.6323,False,121.8506,121.8506,reg,91134 +LANC,2018-03-13,122.8261,123.6025,False,121.6715,123.6025,reg,78892 +LANC,2018-03-14,122.0796,122.9754,False,121.3828,122.9754,reg,78909 +LANC,2018-03-15,119.6310,122.6668,False,118.0684,122.0995,reg,129411 +LANC,2018-03-16,119.8998,120.8155,False,118.8546,119.6012,reg,254466 +LANC,2018-03-19,120.1088,121.2833,False,119.0283,119.7903,reg,79109 +LANC,2018-03-20,120.7060,121.1240,False,119.0935,120.0988,reg,100343 +LANC,2018-03-21,119.8301,120.6463,False,119.1433,120.6363,reg,106890 +LANC,2018-03-22,118.7352,120.6562,False,118.4864,118.9641,reg,99723 +LANC,2018-03-23,117.7000,120.2929,False,117.6204,118.7750,reg,99458 +LANC,2018-03-26,118.9243,119.1433,False,117.3318,119.1433,reg,90885 +LANC,2018-03-27,120.1884,121.6217,False,119.0139,119.2329,reg,179086 +LANC,2018-03-28,121.1240,122.1791,False,116.9784,120.1386,reg,138357 +LANC,2018-03-29,122.5673,123.6224,False,120.5268,121.7511,reg,124190 +LANC,2018-04-02,119.1931,122.2388,False,118.3570,122.2289,reg,98310 +LANC,2018-04-03,121.1340,122.4379,False,119.7007,119.7007,reg,113285 +LANC,2018-04-04,123.7020,124.4585,False,119.6260,120.1785,reg,80176 +LANC,2018-04-05,123.5626,124.9960,False,122.5076,124.3490,reg,66098 +LANC,2018-04-06,122.2587,125.5832,False,121.3530,123.1346,reg,80382 +LANC,2018-04-09,122.1194,123.9110,False,121.9004,122.6867,reg,69851 +LANC,2018-04-10,122.4080,123.0351,False,121.1848,123.0351,reg,68331 +LANC,2018-04-11,122.2289,124.0255,False,121.5520,121.7511,reg,55597 +LANC,2018-04-12,122.0398,122.8858,False,121.3231,122.8858,reg,37739 +LANC,2018-04-13,122.8062,122.9654,False,120.7657,122.2388,reg,53332 +LANC,2018-04-16,124.1798,124.9960,False,122.0199,123.3536,reg,47714 +LANC,2018-04-17,125.2846,125.7126,False,124.6675,124.6675,reg,52233 +LANC,2018-04-18,124.9960,129.3854,False,124.8267,125.2747,reg,48959 +LANC,2018-04-19,124.3987,128.3204,False,124.0255,124.5580,reg,52252 +LANC,2018-04-20,122.7962,124.7173,False,122.3085,123.8214,reg,102377 +LANC,2018-04-23,122.3981,123.9508,False,121.9800,123.2441,reg,95867 +LANC,2018-04-24,125.4439,125.9316,False,121.9801,122.8161,reg,127216 +LANC,2018-04-25,127.7829,128.7833,False,124.5880,125.1453,reg,203306 +LANC,2018-04-26,124.4883,127.2454,False,123.2840,124.5978,reg,78024 +LANC,2018-04-27,126.3695,126.6532,False,123.6821,124.6376,reg,57856 +LANC,2018-04-30,125.0059,126.5786,False,124.6675,126.5786,reg,137310 +LANC,2018-05-01,125.6529,125.8818,False,123.6224,124.9362,reg,87467 +LANC,2018-05-02,123.8214,126.3496,False,123.4233,125.5733,reg,92631 +LANC,2018-05-03,122.8858,124.1151,False,122.3085,123.7816,reg,78549 +LANC,2018-05-04,126.2700,126.9867,False,119.9545,122.7365,reg,110094 +LANC,2018-05-07,127.3649,128.4847,False,125.7076,126.3198,reg,124993 +LANC,2018-05-08,126.9070,127.9422,False,124.5879,127.6535,reg,109278 +LANC,2018-05-09,126.1506,127.0265,False,125.5135,126.7776,reg,73331 +LANC,2018-05-10,126.3994,127.1758,False,125.7922,126.3098,reg,72545 +LANC,2018-05-11,127.3649,128.5991,False,126.5786,126.5786,reg,59729 +LANC,2018-05-14,125.7624,128.2507,False,125.2647,127.5839,reg,55953 +LANC,2018-05-15,126.4093,126.9070,False,124.8865,124.8865,reg,69235 +LANC,2018-05-16,127.1857,127.4694,False,125.4638,126.5885,reg,72729 +LANC,2018-05-17,126.8174,127.4047,False,125.8818,127.3748,reg,81634 +LANC,2018-05-18,125.5135,127.1360,False,124.7670,127.1360,reg,326288 +LANC,2018-05-21,126.3894,127.2952,False,125.1154,125.6131,reg,58344 +LANC,2018-05-22,124.6774,126.2302,False,124.4386,126.2202,reg,98967 +LANC,2018-05-23,124.4784,125.6330,False,124.1698,124.2793,reg,341833 +LANC,2018-05-24,125.7126,125.8918,False,124.6376,124.6874,reg,83297 +LANC,2018-05-25,125.9813,127.6734,False,125.3642,125.8520,reg,49313 +LANC,2018-05-29,126.6681,126.9966,False,125.4140,125.5932,reg,52911 +LANC,2018-05-30,129.6741,130.1519,False,127.0066,127.0066,reg,99359 +LANC,2018-05-31,125.5135,129.4551,False,125.3543,129.4551,reg,135873 +LANC,2018-06-01,125.1353,126.2401,False,124.4784,126.2103,reg,156879 +LANC,2018-06-04,126.6880,126.6980,False,124.9711,125.5235,reg,136595 +LANC,2018-06-05,127.5540,127.6137,False,125.8221,126.8672,reg,75041 +LANC,2018-06-06,128.4100,128.4100,False,126.3646,127.2952,reg,85633 +LANC,2018-06-07,128.8400,130.0000,False,126.9800,128.1500,reg,56348 +LANC,2018-06-08,130.4500,130.9800,False,128.8900,128.8900,reg,85421 diff --git a/company_library/LAND.csv b/company_library/LAND.csv index 5cab91a2..fb9d1a31 100644 --- a/company_library/LAND.csv +++ b/company_library/LAND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAND,2017-06-06,10.8149,10.8918,False,10.7957,10.7957,reg,28616 -LAND,2017-06-07,10.8436,10.8916,False,10.8350,10.8820,reg,15798 -LAND,2017-06-08,10.8532,10.8916,False,10.8073,10.8916,reg,20510 LAND,2017-06-09,10.6997,10.8436,False,10.6517,10.8340,reg,43312 LAND,2017-06-12,10.8916,10.8916,False,10.6997,10.7477,reg,25425 LAND,2017-06-13,10.8820,10.8916,False,10.7573,10.8916,reg,22736 @@ -249,3 +246,6 @@ LAND,2018-05-31,12.7600,13.0000,False,12.7500,12.9600,reg,44697 LAND,2018-06-01,12.7600,12.9000,False,12.7150,12.8000,reg,60412 LAND,2018-06-04,12.7500,12.8200,False,12.6900,12.6900,reg,71408 LAND,2018-06-05,12.8700,12.8900,False,12.7400,12.7600,reg,49457 +LAND,2018-06-06,12.8600,12.9000,False,12.8200,12.8500,reg,42043 +LAND,2018-06-07,12.8400,12.9000,False,12.8000,12.8700,reg,38374 +LAND,2018-06-08,12.7200,12.8700,False,12.6000,12.8400,reg,62480 diff --git a/company_library/LANDP.csv b/company_library/LANDP.csv index 96a6ae61..04cae80d 100644 --- a/company_library/LANDP.csv +++ b/company_library/LANDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LANDP,2017-06-06,24.3912,24.4476,False,24.3912,24.4475,reg,1940 -LANDP,2017-06-07,24.4372,24.4391,False,24.4372,24.4391,reg,418 -LANDP,2017-06-08,24.2878,24.4382,False,24.2878,24.4382,reg,2351 LANDP,2017-06-09,24.1937,24.2125,False,24.1937,24.2106,reg,1636 LANDP,2017-06-12,24.2097,24.2539,False,24.1928,24.2125,reg,15788 LANDP,2017-06-13,24.3523,24.3523,False,24.1843,24.1843,reg,9095 @@ -249,3 +246,6 @@ LANDP,2018-05-31,25.5207,25.5210,False,25.5200,25.5210,reg,721 LANDP,2018-06-01,25.5200,25.5200,False,25.4755,25.5065,reg,1122 LANDP,2018-06-04,25.5800,25.5900,False,25.5350,25.5490,reg,1847 LANDP,2018-06-05,25.6512,25.6512,False,25.5900,25.5900,reg,500 +LANDP,2018-06-06,25.5500,25.6996,False,25.5500,25.6500,reg,1059 +LANDP,2018-06-07,25.5000,25.7700,False,25.5000,25.7400,reg,2078 +LANDP,2018-06-08,25.5000,25.5000,False,25.5000,25.5000,reg,0 diff --git a/company_library/LARK.csv b/company_library/LARK.csv index c4495988..a78a3dc6 100644 --- a/company_library/LARK.csv +++ b/company_library/LARK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LARK,2017-06-06,29.1768,30.0730,False,29.1574,29.7118,reg,6791 -LARK,2017-06-07,29.7701,29.9549,False,29.2255,29.2255,reg,2497 -LARK,2017-06-08,30.3731,30.6260,False,29.7993,29.7993,reg,2599 LARK,2017-06-09,30.2758,30.8766,False,30.2029,30.3731,reg,7625 LARK,2017-06-12,30.6357,30.6842,False,30.2758,30.3245,reg,1846 LARK,2017-06-13,30.3926,30.3926,False,30.3926,30.3926,reg,263 @@ -249,3 +246,6 @@ LARK,2018-05-31,28.4900,28.4900,False,28.4900,28.4900,reg,193 LARK,2018-06-01,28.4900,28.4900,False,28.4899,28.4899,reg,1974 LARK,2018-06-04,28.0951,28.0951,False,28.0951,28.0951,reg,260 LARK,2018-06-05,28.4800,28.5000,False,28.4800,28.5000,reg,249 +LARK,2018-06-06,28.2100,28.4500,False,28.2100,28.4500,reg,1295 +LARK,2018-06-07,28.2100,28.4500,False,28.2100,28.4500,reg,486 +LARK,2018-06-08,28.1900,28.3150,False,28.1900,28.3006,reg,3484 diff --git a/company_library/LASR.csv b/company_library/LASR.csv index e6e4a868..799f0ba8 100644 --- a/company_library/LASR.csv +++ b/company_library/LASR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LASR,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 -LASR,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 -LASR,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-09,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-12,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-13,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -249,3 +246,6 @@ LASR,2018-05-31,37.1500,38.0000,False,36.0777,36.8700,reg,143386 LASR,2018-06-01,40.8400,41.9900,False,36.8800,37.4200,reg,182830 LASR,2018-06-04,40.4500,42.7900,False,39.6900,41.4800,reg,390870 LASR,2018-06-05,38.5100,41.4500,False,37.3100,40.6400,reg,278989 +LASR,2018-06-06,40.2000,41.0000,False,38.5000,39.0600,reg,256877 +LASR,2018-06-07,38.1600,40.9290,False,37.9300,40.3500,reg,319549 +LASR,2018-06-08,34.2700,38.2300,False,33.8200,38.2100,reg,287866 diff --git a/company_library/LAUR.csv b/company_library/LAUR.csv index ac964078..030e2224 100644 --- a/company_library/LAUR.csv +++ b/company_library/LAUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAUR,2017-06-06,17.5700,18.0100,False,17.4300,17.6500,reg,562595 -LAUR,2017-06-07,16.9900,17.5700,False,16.8000,17.4300,reg,192524 -LAUR,2017-06-08,17.1200,17.2000,False,16.8200,16.9600,reg,170363 LAUR,2017-06-09,17.6100,17.9400,False,17.0100,17.2300,reg,317998 LAUR,2017-06-12,17.5300,17.9800,False,17.3600,17.6100,reg,293867 LAUR,2017-06-13,17.7300,17.8800,False,17.4200,17.6700,reg,246542 @@ -249,3 +246,6 @@ LAUR,2018-05-31,16.2300,16.5200,False,15.8800,15.8800,reg,790771 LAUR,2018-06-01,16.2400,16.4900,False,16.1500,16.2700,reg,625324 LAUR,2018-06-04,16.0900,16.5000,False,16.0800,16.2900,reg,664056 LAUR,2018-06-05,16.5500,16.7200,False,16.0700,16.0700,reg,919370 +LAUR,2018-06-06,16.1600,16.8800,False,16.1000,16.6400,reg,576415 +LAUR,2018-06-07,15.7600,16.4100,False,15.7500,16.2400,reg,587153 +LAUR,2018-06-08,15.4900,16.0200,False,15.4300,15.7500,reg,652067 diff --git a/company_library/LAWS.csv b/company_library/LAWS.csv index 432069c3..57bc58d1 100644 --- a/company_library/LAWS.csv +++ b/company_library/LAWS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAWS,2017-06-06,20.3500,20.7000,False,20.1000,20.6500,reg,17978 -LAWS,2017-06-07,20.2500,20.9000,False,20.2000,20.9000,reg,13303 -LAWS,2017-06-08,21.1000,21.4500,False,20.0000,20.0000,reg,11463 LAWS,2017-06-09,21.5500,22.3500,False,20.0500,20.8500,reg,18366 LAWS,2017-06-12,22.7500,22.9500,False,21.6000,21.7000,reg,13009 LAWS,2017-06-13,21.7000,22.5000,False,20.9500,22.5000,reg,17471 @@ -249,3 +246,6 @@ LAWS,2018-05-31,24.0500,24.6000,False,23.7000,23.7000,reg,4606 LAWS,2018-06-01,24.4000,25.1000,False,23.7500,24.7000,reg,12935 LAWS,2018-06-04,24.3000,24.5000,False,24.3000,24.5000,reg,3619 LAWS,2018-06-05,24.3500,24.6000,False,23.8500,24.4000,reg,7755 +LAWS,2018-06-06,24.4500,24.9250,False,24.3000,24.8000,reg,26986 +LAWS,2018-06-07,24.3500,24.6750,False,24.2500,24.3500,reg,4439 +LAWS,2018-06-08,24.3000,24.6500,False,23.6500,24.1500,reg,27796 diff --git a/company_library/LAYN.csv b/company_library/LAYN.csv index c40bf0e5..ad5810ec 100644 --- a/company_library/LAYN.csv +++ b/company_library/LAYN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAYN,2017-06-06,7.2900,7.4500,False,7.1600,7.4200,reg,132166 -LAYN,2017-06-07,7.2400,7.5700,False,7.1800,7.1900,reg,117276 -LAYN,2017-06-08,7.5900,7.6300,False,7.1800,7.2100,reg,146176 LAYN,2017-06-09,8.8500,9.2500,False,8.2560,8.6100,reg,414132 LAYN,2017-06-12,8.9300,9.0200,False,8.7100,8.8400,reg,214003 LAYN,2017-06-13,8.3900,8.8600,False,8.2500,8.7800,reg,199759 @@ -249,3 +246,6 @@ LAYN,2018-05-31,15.2400,15.4100,False,15.1000,15.4000,reg,145237 LAYN,2018-06-01,15.3700,15.4800,False,15.2100,15.3000,reg,117141 LAYN,2018-06-04,15.4000,15.5599,False,15.3300,15.4300,reg,164694 LAYN,2018-06-05,15.4600,15.5500,False,15.2800,15.3500,reg,349623 +LAYN,2018-06-06,15.7500,15.7900,False,15.4700,15.7400,reg,461362 +LAYN,2018-06-07,15.7500,15.8200,False,15.7000,15.7500,reg,245403 +LAYN,2018-06-08,15.8500,15.8900,False,15.5800,15.7600,reg,309960 diff --git a/company_library/LAZY.csv b/company_library/LAZY.csv index ff260f48..8c76c5ff 100644 --- a/company_library/LAZY.csv +++ b/company_library/LAZY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAZY,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 -LAZY,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 -LAZY,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-09,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-12,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-13,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -249,3 +246,6 @@ LAZY,2018-05-31,8.9900,9.3000,False,8.9800,9.3000,reg,35602 LAZY,2018-06-01,8.7900,9.0400,False,8.4200,9.0400,reg,45075 LAZY,2018-06-04,8.9900,9.2900,False,8.8800,8.9000,reg,20159 LAZY,2018-06-05,8.8900,9.0000,False,8.7710,9.0000,reg,61409 +LAZY,2018-06-06,8.8300,8.9800,False,8.8300,8.9500,reg,57506 +LAZY,2018-06-07,8.7500,8.8700,False,8.7300,8.8700,reg,12740 +LAZY,2018-06-08,8.6600,8.7700,False,8.6200,8.7500,reg,16285 diff --git a/company_library/LB.csv b/company_library/LB.csv new file mode 100644 index 00000000..2631585e --- /dev/null +++ b/company_library/LB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LB,2017-06-08,47.6758,48.9040,False,47.5340,48.6678,reg,2185105 +LB,2017-06-09,49.4142,49.7355,False,47.6096,47.9403,reg,2566604 +LB,2017-06-12,50.8409,52.1826,False,49.4898,49.4898,reg,4708899 +LB,2017-06-13,50.6519,51.0866,False,50.0000,50.8787,reg,1455315 +LB,2017-06-14,49.9244,50.6519,False,49.1780,50.6519,reg,2446275 +LB,2017-06-15,49.1969,50.0189,False,48.4033,49.6882,reg,2830239 +LB,2017-06-16,48.7151,49.3386,False,47.4773,49.0174,reg,3833777 +LB,2017-06-19,49.0080,49.0268,False,47.4395,48.9607,reg,2368131 +LB,2017-06-20,49.5276,49.5465,False,47.8458,49.0080,reg,3577434 +LB,2017-06-21,48.6395,49.8016,False,48.3277,49.4520,reg,2241146 +LB,2017-06-22,49.9339,50.6142,False,48.3938,48.6395,reg,2488422 +LB,2017-06-23,50.5102,50.5764,False,49.5134,49.8205,reg,2968152 +LB,2017-06-26,50.7464,51.1999,False,50.4913,50.5197,reg,1551101 +LB,2017-06-27,51.4078,51.9747,False,50.7748,50.7748,reg,2630244 +LB,2017-06-28,51.2661,52.2959,False,51.1810,51.4928,reg,2174984 +LB,2017-06-29,51.1999,52.1353,False,50.6047,51.6251,reg,2335793 +LB,2017-06-30,50.9165,51.6724,False,50.7275,51.4645,reg,3447635 +LB,2017-07-05,51.1244,52.8912,False,50.6330,52.5132,reg,3720309 +LB,2017-07-06,43.9248,47.1844,False,43.6461,46.8538,reg,14315862 +LB,2017-07-07,42.6210,44.7090,False,42.4414,44.1327,reg,10146258 +LB,2017-07-10,41.7139,42.6493,False,41.4210,42.5359,reg,7287985 +LB,2017-07-11,41.3738,41.8840,False,40.9581,41.7139,reg,4737620 +LB,2017-07-12,41.7328,41.8556,False,41.0525,41.7895,reg,3753427 +LB,2017-07-13,42.8761,43.0461,False,41.9690,42.0352,reg,4297367 +LB,2017-07-14,43.0367,43.3674,False,42.8477,42.9894,reg,2472658 +LB,2017-07-17,42.9705,43.7547,False,42.9138,43.1312,reg,2121203 +LB,2017-07-18,42.1863,42.9705,False,41.9218,42.8761,reg,2698830 +LB,2017-07-19,42.1202,42.2903,False,41.3643,41.5816,reg,2599595 +LB,2017-07-20,42.5643,42.7249,False,41.8367,42.2052,reg,1720296 +LB,2017-07-21,42.4603,42.6682,False,42.0068,42.4509,reg,2249406 +LB,2017-07-24,41.8179,42.2808,False,41.6950,42.1485,reg,1950469 +LB,2017-07-25,42.9233,43.5091,False,41.8179,42.0163,reg,3000647 +LB,2017-07-26,42.5265,43.0083,False,42.2808,42.8855,reg,1697196 +LB,2017-07-27,43.4335,43.6414,False,42.0919,42.5170,reg,2696548 +LB,2017-07-28,43.1406,43.6508,False,42.6398,43.3485,reg,2327199 +LB,2017-07-31,43.8303,43.9248,False,42.6304,43.1878,reg,3283486 +LB,2017-08-01,43.7169,44.0854,False,43.3768,43.8303,reg,2435232 +LB,2017-08-02,41.8651,43.9626,False,41.6950,43.5374,reg,4429582 +LB,2017-08-03,39.3046,41.6478,False,39.0023,39.7770,reg,11869512 +LB,2017-08-04,40.9108,40.9959,False,39.6105,39.6920,reg,6531829 +LB,2017-08-07,40.9770,41.1659,False,40.4195,40.9108,reg,2576054 +LB,2017-08-08,40.3156,41.5628,False,40.1880,41.1848,reg,2934884 +LB,2017-08-09,40.3061,40.6935,False,39.4463,40.0983,reg,2424231 +LB,2017-08-10,38.9645,40.0132,False,38.9456,39.7203,reg,5003233 +LB,2017-08-11,38.6244,39.5219,False,38.5204,38.6338,reg,3752253 +LB,2017-08-14,38.3220,39.2338,False,38.2559,38.8322,reg,4458293 +LB,2017-08-15,36.8953,38.0669,False,36.8481,38.0102,reg,4941595 +LB,2017-08-16,37.3677,38.2464,False,36.9520,37.3016,reg,8011955 +LB,2017-08-17,36.0246,36.0438,False,33.5782,34.6623,reg,25065270 +LB,2017-08-18,34.7295,36.1397,False,34.3889,36.0342,reg,7047985 +LB,2017-08-21,34.8158,35.2283,False,34.2546,34.6815,reg,4045286 +LB,2017-08-22,35.2475,35.3818,False,34.7534,35.1036,reg,3438079 +LB,2017-08-23,34.6623,35.4010,False,34.4512,34.9981,reg,3088411 +LB,2017-08-24,34.7774,35.7848,False,34.5510,35.0940,reg,4282954 +LB,2017-08-25,35.0748,35.5113,False,34.7295,34.9117,reg,3048311 +LB,2017-08-28,34.9693,35.2955,False,34.5664,35.2091,reg,2107179 +LB,2017-08-29,35.0365,35.0940,False,34.3649,34.5568,reg,3069974 +LB,2017-08-30,34.5951,35.4586,False,34.5472,35.0940,reg,3697427 +LB,2017-08-31,34.7486,35.1900,False,34.5184,34.9213,reg,4525145 +LB,2017-09-01,35.9383,36.4180,False,34.6916,34.7582,reg,4666250 +LB,2017-09-05,35.1900,36.0774,False,34.7966,35.9383,reg,4176374 +LB,2017-09-06,35.8807,36.1877,False,35.2373,35.2379,reg,6892203 +LB,2017-09-07,35.8423,36.5523,False,35.3339,36.1205,reg,2559249 +LB,2017-09-08,35.5929,35.8903,False,35.2667,35.7944,reg,2452743 +LB,2017-09-11,36.3604,36.5906,False,35.6984,35.7848,reg,3070288 +LB,2017-09-12,37.7611,38.4099,False,36.6578,36.8113,reg,4674658 +LB,2017-09-13,38.8260,39.2097,False,37.6172,37.6939,reg,6244219 +LB,2017-09-14,38.7684,38.9795,False,38.0873,38.7972,reg,4119966 +LB,2017-09-15,38.8931,38.9411,False,37.9721,38.4039,reg,5677680 +LB,2017-09-18,38.3559,39.6031,False,38.2408,39.2001,reg,4450303 +LB,2017-09-19,37.6364,38.5670,False,37.2622,38.4806,reg,3260061 +LB,2017-09-20,35.7176,36.9648,False,35.4202,36.7633,reg,6307884 +LB,2017-09-21,35.3818,35.8135,False,35.2187,35.7848,reg,3697377 +LB,2017-09-22,38.0393,38.2504,False,35.3051,35.5161,reg,7464877 +LB,2017-09-25,39.2385,39.3154,False,37.7323,37.7323,reg,6035782 +LB,2017-09-26,40.8215,41.4835,False,40.2555,40.3322,reg,9443632 +LB,2017-09-27,41.0230,41.0517,False,39.8813,40.8311,reg,5123857 +LB,2017-09-28,40.8119,41.2052,False,40.2842,40.9558,reg,3666319 +LB,2017-09-29,39.9197,41.1957,False,39.8141,40.8599,reg,2731680 +LB,2017-10-02,40.4186,40.4282,False,38.7972,39.9485,reg,3678088 +LB,2017-10-03,40.9846,41.0709,False,40.2842,40.3802,reg,3987073 +LB,2017-10-04,39.6798,41.2340,False,39.5071,41.0997,reg,4097997 +LB,2017-10-05,41.0517,41.5890,False,38.2312,38.5574,reg,8725647 +LB,2017-10-06,41.1765,41.8187,False,40.3130,40.7735,reg,4514867 +LB,2017-10-09,40.4569,41.2340,False,40.0444,41.2340,reg,2668519 +LB,2017-10-10,41.2052,41.9440,False,40.4569,40.4569,reg,3193450 +LB,2017-10-11,40.1499,41.1957,False,40.0156,40.6200,reg,3640093 +LB,2017-10-12,39.7470,40.0444,False,39.0466,39.9868,reg,2847434 +LB,2017-10-13,40.1403,40.7256,False,39.5551,39.9197,reg,1780699 +LB,2017-10-16,39.6031,40.2747,False,39.2289,40.1020,reg,4697534 +LB,2017-10-17,39.8237,40.1787,False,39.2673,39.5263,reg,2519104 +LB,2017-10-18,40.4090,40.5241,False,39.5359,39.9005,reg,3313078 +LB,2017-10-19,40.2938,40.4809,False,39.9101,40.2459,reg,1933994 +LB,2017-10-20,41.9727,42.1550,False,40.5912,40.7352,reg,4087029 +LB,2017-10-23,42.1358,43.7188,False,41.9056,42.0495,reg,4979023 +LB,2017-10-24,42.6251,42.8170,False,41.7905,42.1358,reg,3092609 +LB,2017-10-25,42.4908,42.7211,False,41.4835,42.3757,reg,2230905 +LB,2017-10-26,42.4332,42.9513,False,41.4451,41.7137,reg,3807717 +LB,2017-10-27,42.8937,42.9705,False,41.0517,41.5986,reg,3823670 +LB,2017-10-30,41.0901,42.6251,False,40.8119,42.6251,reg,6092591 +LB,2017-10-31,41.2916,41.8288,False,40.9990,41.0901,reg,3848163 +LB,2017-11-01,41.8384,42.5867,False,40.8071,41.6945,reg,5355223 +LB,2017-11-02,45.1867,46.4722,False,44.2369,44.8029,reg,9628195 +LB,2017-11-03,44.8221,45.4841,False,44.3808,45.0907,reg,5643074 +LB,2017-11-06,45.6472,46.5202,False,44.9948,45.1675,reg,4223938 +LB,2017-11-07,45.0332,46.2708,False,44.4864,45.7047,reg,3724780 +LB,2017-11-08,45.4553,45.5992,False,44.6110,44.9660,reg,2897584 +LB,2017-11-09,46.2899,46.5682,False,44.9276,45.1099,reg,3650986 +LB,2017-11-10,47.6427,48.1511,False,46.1652,46.2516,reg,4457756 +LB,2017-11-13,46.9615,48.1895,False,46.3763,47.3932,reg,4324341 +LB,2017-11-14,47.2685,47.3069,False,46.3379,46.3379,reg,2193293 +LB,2017-11-15,47.2589,47.6714,False,46.3763,46.9807,reg,6355591 +LB,2017-11-16,47.1246,47.3357,False,44.7549,44.7549,reg,6387204 +LB,2017-11-17,48.4294,49.6765,False,47.8825,48.8419,reg,4732639 +LB,2017-11-20,48.0264,48.7939,False,47.1870,48.4677,reg,3450001 +LB,2017-11-21,47.6714,48.1032,False,47.3357,48.0840,reg,2794475 +LB,2017-11-22,47.3898,48.1861,False,47.3801,47.8560,reg,2617699 +LB,2017-11-27,48.8853,49.3126,False,46.9723,47.1471,reg,3878850 +LB,2017-11-28,50.8081,50.9829,False,48.6134,48.9727,reg,3506166 +LB,2017-11-29,51.0120,51.7938,False,50.2546,50.8275,reg,6338872 +LB,2017-11-30,54.4497,55.5358,False,50.8178,50.8567,reg,11238528 +LB,2017-12-01,54.2361,54.5760,False,52.5270,54.2458,reg,5394969 +LB,2017-12-04,55.4500,56.5279,False,54.8770,54.9839,reg,4953816 +LB,2017-12-05,53.7020,54.8673,False,53.5952,54.7508,reg,2740239 +LB,2017-12-06,53.6146,54.7848,False,53.6049,53.9642,reg,3066104 +LB,2017-12-07,53.5078,54.3623,False,52.8766,53.9156,reg,3919165 +LB,2017-12-08,55.6248,55.6685,False,53.4495,55.6248,reg,4241317 +LB,2017-12-11,56.3143,56.3240,False,54.9936,55.5665,reg,3717931 +LB,2017-12-12,56.6347,57.0329,False,55.8578,56.6347,reg,3578259 +LB,2017-12-13,57.1203,57.4893,False,56.4929,56.8775,reg,3362301 +LB,2017-12-14,56.8775,58.5866,False,56.2754,57.6641,reg,5467709 +LB,2017-12-15,56.4308,57.7612,False,56.1006,57.2562,reg,8805885 +LB,2017-12-18,59.2470,59.3004,False,56.5813,56.9843,reg,4475323 +LB,2017-12-19,58.5964,59.6743,False,58.3924,59.0625,reg,4491822 +LB,2017-12-20,58.6546,59.1208,False,58.0234,58.7517,reg,3658494 +LB,2017-12-21,58.8391,59.1499,False,57.7224,59.0334,reg,4314906 +LB,2017-12-22,59.5869,59.6160,False,58.2953,58.6935,reg,1868521 +LB,2017-12-26,61.1309,61.2766,False,59.3830,59.4703,reg,2028900 +LB,2017-12-27,59.4801,60.9561,False,59.3004,60.9561,reg,2009693 +LB,2017-12-28,59.2567,59.6063,False,58.7226,59.5286,reg,1693249 +LB,2017-12-29,58.4798,59.4801,False,58.4410,59.4412,reg,1548596 +LB,2018-01-02,58.1594,59.6646,False,58.1594,59.4801,reg,3615360 +LB,2018-01-03,56.4794,58.4507,False,56.1589,58.2856,reg,5718735 +LB,2018-01-04,49.5263,50.9246,False,47.7297,50.4391,reg,21161111 +LB,2018-01-05,48.9047,49.7496,False,48.4532,49.6525,reg,6911159 +LB,2018-01-08,47.2345,48.9047,False,47.0208,48.6426,reg,5723541 +LB,2018-01-09,46.0109,47.3607,False,45.6418,47.3510,reg,6588872 +LB,2018-01-10,46.9334,47.2646,False,45.8166,46.0109,reg,4702866 +LB,2018-01-11,48.5649,48.6037,False,46.9334,46.9820,reg,5353652 +LB,2018-01-12,48.2347,49.5360,False,47.9920,48.3706,reg,4133567 +LB,2018-01-16,47.5743,48.9533,False,47.1859,48.5552,reg,6883958 +LB,2018-01-17,47.5355,48.2541,False,47.4384,47.6035,reg,2542324 +LB,2018-01-18,47.6035,47.9385,False,47.4578,47.5840,reg,2094075 +LB,2018-01-19,49.2252,49.4097,False,47.4578,47.7686,reg,3407087 +LB,2018-01-22,50.5362,50.5605,False,48.7733,49.1767,reg,3333481 +LB,2018-01-23,51.6627,51.8472,False,50.5848,50.6430,reg,3532761 +LB,2018-01-24,51.6530,51.8472,False,51.0315,51.6724,reg,4450296 +LB,2018-01-25,50.8372,51.7832,False,50.0701,51.7015,reg,3422479 +LB,2018-01-26,50.7596,51.2742,False,50.3882,51.2742,reg,3138708 +LB,2018-01-29,50.6042,51.3131,False,50.5168,50.6333,reg,2447627 +LB,2018-01-30,49.5165,50.3808,False,49.1378,50.1089,reg,3168008 +LB,2018-01-31,48.6426,50.2157,False,48.1473,49.8176,reg,3296200 +LB,2018-02-01,47.9239,48.8610,False,47.6132,48.1084,reg,2726896 +LB,2018-02-02,46.1371,47.7346,False,45.7778,47.4384,reg,5217878 +LB,2018-02-05,44.6610,47.0305,False,44.5639,45.6710,reg,3701007 +LB,2018-02-06,45.8361,46.3896,False,43.0976,43.5151,reg,4492801 +LB,2018-02-07,47.6909,48.4386,False,46.2245,46.6032,reg,4587041 +LB,2018-02-08,46.3896,49.6525,False,46.3507,49.2641,reg,7060134 +LB,2018-02-09,47.2442,47.9434,False,45.4476,47.0305,reg,4767208 +LB,2018-02-12,47.2927,48.0308,False,46.2002,47.6520,reg,3737225 +LB,2018-02-13,47.1373,47.4384,False,45.7390,47.0985,reg,3027338 +LB,2018-02-14,48.4289,49.0698,False,46.4964,46.8849,reg,3027755 +LB,2018-02-15,48.0890,48.8991,False,47.0305,48.6620,reg,2608806 +LB,2018-02-16,47.5064,48.6620,False,47.4675,47.8462,reg,2854138 +LB,2018-02-20,46.0400,47.4190,False,45.8846,47.2150,reg,4084487 +LB,2018-02-21,46.5353,47.6812,False,46.1759,46.2148,reg,3226500 +LB,2018-02-22,47.3220,47.8727,False,46.4467,46.5943,reg,2609756 +LB,2018-02-23,47.9022,47.9415,False,47.0860,47.5580,reg,2557412 +LB,2018-02-26,47.7449,48.0271,False,46.5549,48.0005,reg,3662378 +LB,2018-02-27,47.3810,49.5838,False,46.9827,48.3841,reg,4615040 +LB,2018-02-28,48.5119,49.4265,False,47.9022,47.9022,reg,6421795 +LB,2018-03-01,41.7854,44.6864,False,41.7755,44.0275,reg,19604408 +LB,2018-03-02,42.6311,43.3982,False,41.0085,41.1756,reg,7903273 +LB,2018-03-05,43.8604,44.0177,False,42.4442,42.5033,reg,5152943 +LB,2018-03-06,44.3619,44.7848,False,43.6538,43.9095,reg,4939084 +LB,2018-03-07,43.2408,44.1357,False,42.7884,44.0177,reg,4671857 +LB,2018-03-08,40.9298,43.2703,False,40.7528,43.2703,reg,7227386 +LB,2018-03-09,41.5592,41.6575,False,40.1431,41.0970,reg,5213371 +LB,2018-03-12,41.4510,42.3951,False,41.1068,41.6378,reg,3907462 +LB,2018-03-13,41.2051,41.9673,False,40.9691,41.6083,reg,3654604 +LB,2018-03-14,40.6151,41.5985,False,40.3791,41.3527,reg,4215546 +LB,2018-03-15,40.3594,41.0183,False,40.1824,40.7724,reg,3227274 +LB,2018-03-16,39.8874,40.5856,False,39.8677,40.4774,reg,8494275 +LB,2018-03-19,39.2481,39.9759,False,38.9925,39.8382,reg,4389314 +LB,2018-03-20,39.1105,39.2580,False,38.6974,39.0416,reg,3351691 +LB,2018-03-21,38.7663,39.8087,False,38.6876,39.2580,reg,3211270 +LB,2018-03-22,37.7238,38.5794,False,37.6550,38.4319,reg,3980760 +LB,2018-03-23,36.8879,37.9304,False,36.8683,37.8910,reg,3506240 +LB,2018-03-26,37.2321,37.3993,False,36.1602,36.7896,reg,7183031 +LB,2018-03-27,37.4780,38.2451,False,37.2813,37.4682,reg,5772686 +LB,2018-03-28,37.0453,38.1172,False,37.0010,37.5960,reg,5346581 +LB,2018-03-29,37.5763,38.0113,False,37.0060,37.0453,reg,4597898 +LB,2018-04-02,36.4454,37.7829,False,36.1110,37.6747,reg,4831504 +LB,2018-04-03,36.9863,37.1633,False,36.6224,36.6716,reg,3964182 +LB,2018-04-04,37.5960,37.6550,False,36.5044,36.5044,reg,3331489 +LB,2018-04-05,38.0877,38.2942,False,37.3403,37.8910,reg,4110624 +LB,2018-04-06,37.5665,38.2352,False,37.2223,37.7533,reg,3818560 +LB,2018-04-09,37.4288,37.9500,False,37.3206,37.7927,reg,2200582 +LB,2018-04-10,37.6845,37.9795,False,37.2026,37.6747,reg,2927278 +LB,2018-04-11,37.2813,37.7927,False,36.8781,36.9174,reg,5681810 +LB,2018-04-12,35.5702,36.8781,False,35.2456,36.8584,reg,8742782 +LB,2018-04-13,35.5800,36.2881,False,35.3341,35.5800,reg,5109134 +LB,2018-04-16,35.7865,36.1307,False,35.0883,35.8652,reg,3394320 +LB,2018-04-17,35.6390,36.3667,False,35.6193,35.9832,reg,3254765 +LB,2018-04-18,35.4423,36.2094,False,35.4227,35.8652,reg,2598609 +LB,2018-04-19,35.3538,35.5603,False,34.7244,35.3735,reg,5270870 +LB,2018-04-20,33.8000,35.3145,False,33.6328,35.3145,reg,5343199 +LB,2018-04-23,34.2229,34.6458,False,33.7607,33.8295,reg,3178372 +LB,2018-04-24,34.3212,34.9309,False,34.1344,34.4589,reg,4418702 +LB,2018-04-25,34.8719,34.9506,False,33.9770,34.2622,reg,2727789 +LB,2018-04-26,34.8523,35.1375,False,34.5966,35.0293,reg,2926038 +LB,2018-04-27,34.6753,35.1866,False,34.4884,35.0686,reg,3562683 +LB,2018-04-30,34.3311,35.6390,False,34.1934,34.7343,reg,3851940 +LB,2018-05-01,33.7508,34.3311,False,33.4558,34.2229,reg,4374310 +LB,2018-05-02,33.7803,33.8934,False,33.4460,33.6722,reg,4409644 +LB,2018-05-03,33.9672,34.3507,False,33.5542,33.7312,reg,3090925 +LB,2018-05-04,33.7803,34.2622,False,33.3181,33.9279,reg,3122912 +LB,2018-05-07,33.4657,33.9721,False,32.7969,33.7803,reg,4695627 +LB,2018-05-08,33.3771,33.7831,False,33.0526,33.4263,reg,4179900 +LB,2018-05-09,33.5542,34.2251,False,33.0133,33.5443,reg,4625033 +LB,2018-05-10,31.1546,33.0920,False,30.1909,32.6002,reg,16078868 +LB,2018-05-11,31.7938,32.2561,False,30.8301,30.9874,reg,6375113 +LB,2018-05-14,32.6789,33.4755,False,32.1872,32.4527,reg,6168784 +LB,2018-05-15,32.7576,32.8068,False,31.9610,32.6396,reg,3650335 +LB,2018-05-16,33.6230,33.9475,False,33.0821,33.2591,reg,4016808 +LB,2018-05-17,33.4853,34.0065,False,33.3673,33.4460,reg,2812114 +LB,2018-05-18,33.1805,33.8000,False,32.6199,33.4558,reg,3056627 +LB,2018-05-21,33.4853,34.0852,False,33.3476,33.4067,reg,3343179 +LB,2018-05-22,33.4263,33.8099,False,33.3083,33.7705,reg,3680767 +LB,2018-05-23,33.4853,33.7312,False,33.1116,33.3476,reg,5602774 +LB,2018-05-24,34.6359,35.4030,False,32.1675,32.3741,reg,15041618 +LB,2018-05-25,34.9113,35.1473,False,34.0360,34.1540,reg,5802041 +LB,2018-05-29,34.7736,34.9604,False,34.5671,34.7736,reg,3946373 +LB,2018-05-30,35.5800,35.9291,False,34.8424,34.9604,reg,5294316 +LB,2018-05-31,33.9100,35.2300,False,33.5900,35.1000,reg,7837124 +LB,2018-06-01,34.5700,34.9900,False,33.8100,33.9500,reg,4328177 +LB,2018-06-04,35.8000,35.8500,False,34.7200,34.9400,reg,5885257 +LB,2018-06-05,37.1900,37.3400,False,35.7500,35.8100,reg,7093342 +LB,2018-06-06,37.0900,38.1400,False,36.1600,37.3600,reg,5939655 +LB,2018-06-07,37.5500,37.9200,False,37.0900,37.3500,reg,5160462 diff --git a/company_library/LBAI.csv b/company_library/LBAI.csv index 2bfe530f..05a6e7a2 100644 --- a/company_library/LBAI.csv +++ b/company_library/LBAI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBAI,2017-06-06,18.2166,18.4614,False,18.1676,18.3145,reg,135966 -LBAI,2017-06-07,18.6573,18.7553,False,18.0758,18.3145,reg,134695 -LBAI,2017-06-08,19.0001,19.5388,False,18.6573,18.6573,reg,226330 LBAI,2017-06-09,19.6367,20.0285,False,19.0001,19.1470,reg,352968 LBAI,2017-06-12,19.8816,20.1754,False,19.4898,19.6367,reg,284055 LBAI,2017-06-13,19.8816,20.0530,False,19.6857,19.9795,reg,111998 @@ -249,3 +246,6 @@ LBAI,2018-05-31,20.1000,20.4500,False,20.1000,20.4500,reg,104767 LBAI,2018-06-01,20.6500,20.7000,False,20.2500,20.2500,reg,180251 LBAI,2018-06-04,20.8500,20.9000,False,20.5000,20.6000,reg,117869 LBAI,2018-06-05,20.7500,20.9000,False,20.6500,20.9000,reg,49738 +LBAI,2018-06-06,20.9000,21.0000,False,20.7500,20.7500,reg,69928 +LBAI,2018-06-07,20.9500,21.1500,False,20.9000,21.0500,reg,72528 +LBAI,2018-06-08,20.9000,21.0500,False,20.8000,21.0000,reg,67574 diff --git a/company_library/LBC.csv b/company_library/LBC.csv index 2f4aa676..39f8f8ea 100644 --- a/company_library/LBC.csv +++ b/company_library/LBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBC,2017-06-06,11.6828,11.6828,True,11.6828,11.6828,reg,0 -LBC,2017-06-07,11.6828,11.6828,True,11.6828,11.6828,reg,0 -LBC,2017-06-08,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-09,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-12,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-13,11.6828,11.6828,True,11.6828,11.6828,reg,0 @@ -249,3 +246,6 @@ LBC,2018-05-31,12.2500,12.2900,False,12.0400,12.2100,reg,253395 LBC,2018-06-01,12.5500,12.6100,False,12.2800,12.3600,reg,25961 LBC,2018-06-04,12.6800,12.8400,False,12.5500,12.5500,reg,65019 LBC,2018-06-05,12.7000,12.7700,False,12.6500,12.6500,reg,69866 +LBC,2018-06-06,12.8000,12.9790,False,12.8000,12.8400,reg,33851 +LBC,2018-06-07,12.6100,12.8100,False,12.4800,12.7500,reg,52487 +LBC,2018-06-08,12.7500,12.8500,False,12.6400,12.6400,reg,90388 diff --git a/company_library/LBIX.csv b/company_library/LBIX.csv index e8e86b02..d778d66a 100644 --- a/company_library/LBIX.csv +++ b/company_library/LBIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBIX,2017-06-06,1.8800,2.0000,False,1.8400,1.9029,reg,33820 -LBIX,2017-06-07,1.8300,1.9500,False,1.8000,1.8100,reg,28899 -LBIX,2017-06-08,1.9000,1.9400,False,1.8301,1.8500,reg,19502 LBIX,2017-06-09,1.8300,1.9358,False,1.8000,1.9358,reg,18939 LBIX,2017-06-12,1.8476,1.8476,False,1.8476,1.8476,reg,702 LBIX,2017-06-13,1.8100,1.8135,False,1.8100,1.8135,reg,1644 @@ -249,3 +246,6 @@ LBIX,2018-05-31,1.1300,1.1600,False,1.1100,1.1100,reg,13905 LBIX,2018-06-01,1.1890,1.2000,False,1.1100,1.1272,reg,39053 LBIX,2018-06-04,1.2100,1.2990,False,1.1800,1.1800,reg,79620 LBIX,2018-06-05,1.1900,1.2500,False,1.1500,1.2400,reg,7149 +LBIX,2018-06-06,1.1900,1.2200,False,1.1700,1.1700,reg,11083 +LBIX,2018-06-07,1.2200,1.2600,False,1.1400,1.1400,reg,14445 +LBIX,2018-06-08,1.2636,1.2800,False,1.2100,1.2300,reg,15871 diff --git a/company_library/LBRDA.csv b/company_library/LBRDA.csv index 9f85edf4..cc082892 100644 --- a/company_library/LBRDA.csv +++ b/company_library/LBRDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBRDA,2017-06-06,88.5600,88.7300,False,87.9900,88.7300,reg,139460 -LBRDA,2017-06-07,89.0000,89.2300,False,88.3500,88.5300,reg,42325 -LBRDA,2017-06-08,87.3900,88.8600,False,86.5100,88.8600,reg,117146 LBRDA,2017-06-09,86.1500,87.5900,False,85.2600,87.0600,reg,69463 LBRDA,2017-06-12,87.2400,87.3400,False,85.7500,85.8600,reg,79331 LBRDA,2017-06-13,88.2300,88.4100,False,87.2500,87.4400,reg,54839 @@ -249,3 +246,6 @@ LBRDA,2018-05-31,68.2900,69.1900,False,68.0900,69.1500,reg,261863 LBRDA,2018-06-01,68.2700,69.4300,False,68.0500,68.6500,reg,155248 LBRDA,2018-06-04,69.0500,69.4000,False,67.7500,68.2600,reg,200020 LBRDA,2018-06-05,69.4800,69.8400,False,68.9100,69.2500,reg,115398 +LBRDA,2018-06-06,71.3300,71.8700,False,69.2400,69.2400,reg,153590 +LBRDA,2018-06-07,72.2000,72.2800,False,71.1800,71.4100,reg,160281 +LBRDA,2018-06-08,72.5100,72.5600,False,71.7100,71.9900,reg,139588 diff --git a/company_library/LBRDK.csv b/company_library/LBRDK.csv index dbb21ea8..89b26048 100644 --- a/company_library/LBRDK.csv +++ b/company_library/LBRDK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBRDK,2017-06-06,89.4100,89.6800,False,88.6800,89.6800,reg,555368 -LBRDK,2017-06-07,89.9100,90.0200,False,89.1200,89.8200,reg,495538 -LBRDK,2017-06-08,88.1600,89.9100,False,87.3300,89.8300,reg,735005 LBRDK,2017-06-09,86.8200,88.4200,False,85.9300,88.1700,reg,683292 LBRDK,2017-06-12,88.0100,88.0400,False,86.4100,86.4100,reg,796920 LBRDK,2017-06-13,89.1500,89.2450,False,88.1200,88.1600,reg,580251 @@ -249,3 +246,6 @@ LBRDK,2018-05-31,68.8700,69.5900,False,68.6300,69.5900,reg,1453104 LBRDK,2018-06-01,68.7000,70.0300,False,68.5250,69.2800,reg,1136373 LBRDK,2018-06-04,69.8300,70.1650,False,68.3300,69.2500,reg,889504 LBRDK,2018-06-05,69.9700,70.5800,False,69.6400,69.9300,reg,1318342 +LBRDK,2018-06-06,71.9600,72.4000,False,69.9800,70.1400,reg,480028 +LBRDK,2018-06-07,72.6400,72.8500,False,71.7100,72.2300,reg,863184 +LBRDK,2018-06-08,72.9000,72.9800,False,72.1400,72.7200,reg,1229409 diff --git a/company_library/LBTYA.csv b/company_library/LBTYA.csv index 9a06beae..75f88e65 100644 --- a/company_library/LBTYA.csv +++ b/company_library/LBTYA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYA,2017-06-06,30.2000,31.3400,False,30.1600,31.3400,reg,2793043 -LBTYA,2017-06-07,30.0500,30.3500,False,29.3600,30.3400,reg,5537392 -LBTYA,2017-06-08,29.8600,30.1300,False,29.6000,30.0500,reg,3376810 LBTYA,2017-06-09,29.3500,30.0000,False,29.1500,29.9400,reg,3201467 LBTYA,2017-06-12,29.4100,29.9000,False,29.1800,29.2300,reg,2835843 LBTYA,2017-06-13,29.5000,29.5900,False,29.1100,29.1100,reg,3222568 @@ -249,3 +246,6 @@ LBTYA,2018-05-31,28.5100,29.0500,False,28.1800,29.0000,reg,2839310 LBTYA,2018-06-01,29.4100,29.4900,False,28.5600,28.7200,reg,2023977 LBTYA,2018-06-04,29.3100,29.6698,False,29.2600,29.6100,reg,1066039 LBTYA,2018-06-05,28.1900,29.3900,False,27.9200,29.3000,reg,1738262 +LBTYA,2018-06-06,28.9900,29.1200,False,27.9900,28.1600,reg,1115889 +LBTYA,2018-06-07,29.3200,29.6400,False,28.8500,28.8500,reg,1188374 +LBTYA,2018-06-08,29.3700,29.5800,False,29.0400,29.1900,reg,1098897 diff --git a/company_library/LBTYB.csv b/company_library/LBTYB.csv index 79c08076..d71c91ef 100644 --- a/company_library/LBTYB.csv +++ b/company_library/LBTYB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYB,2017-06-06,31.6500,31.6500,False,31.6500,31.6500,reg,17 -LBTYB,2017-06-07,31.6500,31.6500,False,31.6500,31.6500,reg,1 -LBTYB,2017-06-08,31.6500,31.6500,False,31.6500,31.6500,reg,8 LBTYB,2017-06-09,31.6500,31.6500,False,31.6500,31.6500,reg,7 LBTYB,2017-06-12,31.6500,31.6500,False,31.6500,31.6500,reg,54 LBTYB,2017-06-13,31.6500,31.6500,False,31.6500,31.6500,reg,4 @@ -248,4 +245,7 @@ LBTYB,2018-05-30,28.0000,28.0000,False,28.0000,28.0000,reg,273 LBTYB,2018-05-31,28.0000,28.0000,False,28.0000,28.0000,reg,114 LBTYB,2018-06-01,29.0000,29.3712,False,29.0000,29.3000,reg,3038 LBTYB,2018-06-04,29.0000,29.0000,False,29.0000,29.0000,reg,147 -LBTYB,2018-06-05,29.0000,29.0000,False,29.0000,29.0000,reg,0 +LBTYB,2018-06-05,29.0000,29.0000,False,29.0000,29.0000,reg,95 +LBTYB,2018-06-06,28.8500,28.8500,False,28.8500,28.8500,reg,256 +LBTYB,2018-06-07,29.4300,29.4300,False,29.4300,29.4300,reg,174 +LBTYB,2018-06-08,29.5202,29.5202,False,29.5202,29.5202,reg,269 diff --git a/company_library/LBTYK.csv b/company_library/LBTYK.csv index cace1166..444cffb6 100644 --- a/company_library/LBTYK.csv +++ b/company_library/LBTYK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYK,2017-06-06,29.1800,30.2100,False,29.1600,30.2100,reg,2879873 -LBTYK,2017-06-07,28.9900,29.3900,False,28.4300,29.3900,reg,5515570 -LBTYK,2017-06-08,28.8800,29.1500,False,28.6600,28.8800,reg,3525462 LBTYK,2017-06-09,28.2400,28.9100,False,28.1000,28.7300,reg,4343057 LBTYK,2017-06-12,28.3800,28.7800,False,28.1000,28.2000,reg,4851837 LBTYK,2017-06-13,28.6400,28.6800,False,28.2400,28.3800,reg,4485360 @@ -249,3 +246,6 @@ LBTYK,2018-05-31,27.6800,28.1800,False,27.3500,28.1800,reg,2980536 LBTYK,2018-06-01,28.4200,28.5000,False,27.6500,27.8200,reg,2128287 LBTYK,2018-06-04,28.4000,28.7900,False,28.3850,28.5100,reg,1798391 LBTYK,2018-06-05,27.2600,28.5400,False,27.0700,28.5400,reg,3970894 +LBTYK,2018-06-06,28.0900,28.2100,False,27.1200,27.3100,reg,2374755 +LBTYK,2018-06-07,28.5000,28.7000,False,28.0600,28.1500,reg,2602058 +LBTYK,2018-06-08,28.3500,28.6250,False,28.1200,28.3300,reg,1316624 diff --git a/company_library/LCA.csv b/company_library/LCA.csv index 46cca881..d5bf6a48 100644 --- a/company_library/LCA.csv +++ b/company_library/LCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCA,2017-06-06,9.9700,9.9900,False,9.9700,9.9900,reg,10300 -LCA,2017-06-07,9.9700,9.9700,False,9.9500,9.9600,reg,12600 -LCA,2017-06-08,9.9700,9.9700,False,9.9700,9.9700,reg,800 LCA,2017-06-09,9.9900,10.0000,False,9.9800,9.9800,reg,2300 LCA,2017-06-12,10.0336,10.0500,False,10.0236,10.0500,reg,1755 LCA,2017-06-13,10.0200,10.0200,False,10.0200,10.0200,reg,109 @@ -249,3 +246,6 @@ LCA,2018-05-31,10.1900,10.2000,False,10.1440,10.2000,reg,26765 LCA,2018-06-01,10.1900,10.2000,False,10.1501,10.2000,reg,14111 LCA,2018-06-04,10.1500,10.2050,False,10.1200,10.1900,reg,337992 LCA,2018-06-05,10.1500,10.1900,False,10.1500,10.1600,reg,41000 +LCA,2018-06-06,10.1200,10.1800,False,10.1200,10.1500,reg,33132 +LCA,2018-06-07,10.1400,10.1600,False,10.1200,10.1500,reg,94689 +LCA,2018-06-08,10.1400,10.1400,False,10.1200,10.1200,reg,342395 diff --git a/company_library/LCAHU.csv b/company_library/LCAHU.csv index a434737b..727a55ac 100644 --- a/company_library/LCAHU.csv +++ b/company_library/LCAHU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCAHU,2017-06-06,10.6899,10.7100,False,10.6899,10.7000,reg,7700 -LCAHU,2017-06-07,10.6800,10.7150,False,10.6800,10.7100,reg,11903 -LCAHU,2017-06-08,10.7400,10.7400,False,10.7400,10.7400,reg,100 LCAHU,2017-06-09,10.7700,10.8000,False,10.7700,10.8000,reg,300 LCAHU,2017-06-12,10.8000,10.8000,False,10.8000,10.8000,reg,200 LCAHU,2017-06-13,10.8000,10.8000,False,10.7800,10.7800,reg,1077 @@ -249,3 +246,6 @@ LCAHU,2018-05-31,11.0000,11.9900,False,11.0000,11.9900,reg,950 LCAHU,2018-06-01,11.0000,11.0000,False,11.0000,11.0000,reg,0 LCAHU,2018-06-04,11.0000,11.0000,False,11.0000,11.0000,reg,0 LCAHU,2018-06-05,11.0500,11.0500,False,11.0001,11.0001,reg,1100 +LCAHU,2018-06-06,11.0500,11.0500,False,11.0001,11.0001,reg,79 +LCAHU,2018-06-07,11.4600,11.4900,False,10.6000,10.6000,reg,601 +LCAHU,2018-06-08,11.4600,11.4600,False,11.4600,11.4600,reg,0 diff --git a/company_library/LCAHW.csv b/company_library/LCAHW.csv index 7c513851..2a3b27da 100644 --- a/company_library/LCAHW.csv +++ b/company_library/LCAHW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCAHW,2017-06-06,0.7900,0.7900,False,0.7900,0.7900,reg,100 -LCAHW,2017-06-07,0.7900,0.7900,False,0.7900,0.7900,reg,0 -LCAHW,2017-06-08,0.7900,0.7900,False,0.7900,0.7900,reg,0 LCAHW,2017-06-09,0.7900,0.7900,False,0.7900,0.7900,reg,0 LCAHW,2017-06-12,0.7900,0.7900,False,0.7900,0.7900,reg,0 LCAHW,2017-06-13,0.7900,0.7900,False,0.7900,0.7900,reg,0 @@ -249,3 +246,6 @@ LCAHW,2018-05-31,0.7600,0.7600,False,0.7600,0.7600,reg,275000 LCAHW,2018-06-01,0.7700,0.7700,False,0.7575,0.7700,reg,70900 LCAHW,2018-06-04,0.7900,0.7900,False,0.7900,0.7900,reg,7000 LCAHW,2018-06-05,0.7800,0.7800,False,0.7800,0.7800,reg,250000 +LCAHW,2018-06-06,0.7800,0.7800,False,0.7800,0.7800,reg,0 +LCAHW,2018-06-07,0.7850,0.7850,False,0.7730,0.7785,reg,389975 +LCAHW,2018-06-08,0.7850,0.7850,False,0.7850,0.7850,reg,0 diff --git a/company_library/LCI.csv b/company_library/LCI.csv new file mode 100644 index 00000000..7466ab60 --- /dev/null +++ b/company_library/LCI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LCI,2017-06-08,19.9500,20.4500,False,19.9000,19.9000,reg,619538 +LCI,2017-06-09,19.3500,19.9250,False,19.0750,19.8000,reg,837538 +LCI,2017-06-12,19.5000,19.6500,False,19.2000,19.2000,reg,399741 +LCI,2017-06-13,19.1500,19.6000,False,19.1250,19.6000,reg,496333 +LCI,2017-06-14,18.5500,19.2000,False,18.4000,19.1500,reg,864776 +LCI,2017-06-15,18.4500,18.5500,False,17.8000,18.2500,reg,494736 +LCI,2017-06-16,18.5000,18.6500,False,18.2000,18.5000,reg,690179 +LCI,2017-06-19,18.9500,19.2500,False,18.5500,18.6000,reg,430689 +LCI,2017-06-20,18.8500,19.3500,False,18.8000,18.8000,reg,401524 +LCI,2017-06-21,19.2500,19.5500,False,18.8000,18.9000,reg,505320 +LCI,2017-06-22,20.0000,20.6000,False,19.4500,19.4500,reg,736789 +LCI,2017-06-23,19.9500,20.1018,False,19.5500,20.0000,reg,404148 +LCI,2017-06-26,20.7000,21.0000,False,20.1000,20.1000,reg,538411 +LCI,2017-06-27,20.5000,21.0000,False,20.3000,20.5500,reg,472946 +LCI,2017-06-28,20.8000,20.9500,False,20.5000,20.5500,reg,360610 +LCI,2017-06-29,20.5000,20.8500,False,20.1550,20.8500,reg,374580 +LCI,2017-06-30,20.4000,20.7500,False,20.3000,20.5000,reg,259055 +LCI,2017-07-05,21.2500,21.7000,False,20.8500,20.9500,reg,524064 +LCI,2017-07-06,20.9500,21.6500,False,20.8500,21.1000,reg,562642 +LCI,2017-07-07,20.2000,21.1000,False,20.1000,21.0000,reg,549580 +LCI,2017-07-10,20.2500,20.4000,False,20.0500,20.1500,reg,195231 +LCI,2017-07-11,20.3500,20.7500,False,20.2000,20.3000,reg,316533 +LCI,2017-07-12,20.7000,21.1000,False,20.5000,20.5000,reg,218449 +LCI,2017-07-13,21.3000,21.4000,False,20.4500,20.6000,reg,436678 +LCI,2017-07-14,22.7000,22.9000,False,21.3250,21.4500,reg,648341 +LCI,2017-07-17,22.5000,23.7500,False,22.4000,22.9000,reg,484308 +LCI,2017-07-18,21.9000,22.4000,False,21.8500,22.4000,reg,460510 +LCI,2017-07-19,21.6500,22.3750,False,21.6500,22.1000,reg,424752 +LCI,2017-07-20,21.7500,22.0000,False,21.5500,21.7500,reg,318342 +LCI,2017-07-21,21.5000,22.0000,False,21.2000,22.0000,reg,223330 +LCI,2017-07-24,21.0000,21.5500,False,20.9000,21.5500,reg,349286 +LCI,2017-07-25,20.8000,21.3500,False,20.7000,21.0500,reg,526862 +LCI,2017-07-26,20.8500,20.9500,False,20.6000,20.8500,reg,239861 +LCI,2017-07-27,20.6000,21.1000,False,20.5000,20.9000,reg,259840 +LCI,2017-07-28,20.7000,21.0500,False,20.5000,20.5000,reg,258554 +LCI,2017-07-31,20.3500,20.8454,False,20.2500,20.8000,reg,178448 +LCI,2017-08-01,20.1500,20.4000,False,19.9000,20.3000,reg,289501 +LCI,2017-08-02,18.7500,20.2000,False,18.6000,20.1500,reg,724574 +LCI,2017-08-03,17.2500,18.3500,False,17.1500,18.1500,reg,1987956 +LCI,2017-08-04,16.7000,17.4500,False,16.6500,17.2000,reg,835560 +LCI,2017-08-07,17.1000,17.1500,False,16.3750,16.7500,reg,574649 +LCI,2017-08-08,16.6000,17.8530,False,16.2000,16.8500,reg,1476872 +LCI,2017-08-09,16.3500,17.5500,False,16.0500,16.4500,reg,860562 +LCI,2017-08-10,16.1500,16.6250,False,16.0500,16.3500,reg,514567 +LCI,2017-08-11,16.4000,16.5000,False,15.7500,16.2000,reg,769048 +LCI,2017-08-14,15.6500,16.7000,False,15.5000,16.3000,reg,670298 +LCI,2017-08-15,15.1000,15.7000,False,14.9000,15.6000,reg,873448 +LCI,2017-08-16,16.0500,16.0500,False,15.2000,15.2500,reg,608592 +LCI,2017-08-17,15.1000,16.1000,False,15.0500,15.9000,reg,751338 +LCI,2017-08-18,15.6500,15.8000,False,15.0000,15.0000,reg,501586 +LCI,2017-08-21,15.6000,15.8500,False,15.4000,15.5000,reg,504751 +LCI,2017-08-22,15.6000,15.8750,False,15.5000,15.7000,reg,489428 +LCI,2017-08-23,16.1000,16.4500,False,15.4873,15.7000,reg,912745 +LCI,2017-08-24,15.8000,16.3000,False,15.2000,16.1000,reg,1042983 +LCI,2017-08-25,16.0500,16.1500,False,15.4000,15.5000,reg,1261192 +LCI,2017-08-28,17.2000,17.3000,False,15.8500,16.2000,reg,854465 +LCI,2017-08-29,17.5500,17.7000,False,16.6000,17.0500,reg,2653536 +LCI,2017-08-30,17.6000,17.8000,False,17.0750,17.5000,reg,715698 +LCI,2017-08-31,17.5500,18.0500,False,17.3000,17.7000,reg,758932 +LCI,2017-09-01,17.7000,17.7500,False,17.1500,17.6500,reg,365971 +LCI,2017-09-05,17.7000,18.1000,False,17.4500,17.6500,reg,470238 +LCI,2017-09-06,17.5500,18.1000,False,17.4000,17.7500,reg,401333 +LCI,2017-09-07,17.2500,18.0000,False,17.1500,17.5000,reg,413131 +LCI,2017-09-08,17.4500,17.8000,False,17.1000,17.3000,reg,350262 +LCI,2017-09-11,17.7000,18.0000,False,17.5000,17.5000,reg,410999 +LCI,2017-09-12,18.0500,18.4500,False,17.7500,17.8000,reg,369646 +LCI,2017-09-13,18.1500,18.3500,False,17.8250,17.9000,reg,323715 +LCI,2017-09-14,17.1500,18.1500,False,17.0500,18.1000,reg,546907 +LCI,2017-09-15,17.2000,17.4000,False,16.9500,17.2000,reg,542999 +LCI,2017-09-18,16.8500,17.5000,False,16.4671,17.3000,reg,426651 +LCI,2017-09-19,16.5500,17.0000,False,16.3539,17.0000,reg,282621 +LCI,2017-09-20,16.6500,16.9000,False,16.5500,16.5500,reg,226498 +LCI,2017-09-21,17.3500,17.5000,False,16.6000,16.6500,reg,299933 +LCI,2017-09-22,17.4000,17.5000,False,17.0000,17.3500,reg,305785 +LCI,2017-09-25,17.1000,17.5000,False,17.0000,17.3000,reg,545623 +LCI,2017-09-26,17.7000,17.7500,False,17.0000,17.0000,reg,585654 +LCI,2017-09-27,19.2500,20.0000,False,18.3000,18.3500,reg,1899660 +LCI,2017-09-28,18.5500,19.4500,False,17.9000,19.2000,reg,1029715 +LCI,2017-09-29,18.4500,18.8000,False,18.0000,18.6500,reg,699322 +LCI,2017-10-02,20.5000,20.9000,False,18.4000,18.4000,reg,2187601 +LCI,2017-10-03,20.5000,21.2000,False,20.0000,20.7500,reg,1145072 +LCI,2017-10-04,20.2000,20.8000,False,19.9500,20.3000,reg,466329 +LCI,2017-10-05,20.4000,20.6500,False,19.9500,20.2500,reg,656294 +LCI,2017-10-06,21.0500,21.3000,False,20.1500,20.2000,reg,824639 +LCI,2017-10-09,21.1000,21.4000,False,20.9500,21.0500,reg,854654 +LCI,2017-10-10,21.0500,21.3000,False,20.8000,21.2000,reg,1170996 +LCI,2017-10-11,21.1000,21.2000,False,20.5250,20.7250,reg,780147 +LCI,2017-10-12,20.9000,21.3000,False,20.7500,21.1500,reg,559295 +LCI,2017-10-13,23.2500,23.7500,False,20.9000,21.0000,reg,2523454 +LCI,2017-10-16,23.7000,25.0000,False,23.1550,23.3000,reg,2367007 +LCI,2017-10-17,23.1500,24.3500,False,23.0500,23.3000,reg,1408088 +LCI,2017-10-18,23.4500,23.6000,False,22.4000,22.9500,reg,871961 +LCI,2017-10-19,24.5000,24.6500,False,23.2000,23.2000,reg,757251 +LCI,2017-10-20,24.2000,24.6500,False,23.6000,23.9000,reg,549140 +LCI,2017-10-23,23.5000,23.9500,False,23.2000,23.9500,reg,435988 +LCI,2017-10-24,23.4500,23.7000,False,23.1500,23.7000,reg,397666 +LCI,2017-10-25,23.6500,23.8750,False,23.1000,23.4500,reg,498379 +LCI,2017-10-26,22.6000,23.8500,False,22.5500,23.4000,reg,563624 +LCI,2017-10-27,22.5000,23.1000,False,22.2500,22.6500,reg,772403 +LCI,2017-10-30,23.0500,23.1000,False,22.4250,22.5500,reg,451098 +LCI,2017-10-31,19.9000,23.3500,False,19.5000,23.1500,reg,1624499 +LCI,2017-11-01,21.5500,21.7000,False,19.7250,20.0500,reg,1042100 +LCI,2017-11-02,21.0500,21.6500,False,20.7500,21.4000,reg,545466 +LCI,2017-11-03,20.7000,21.6000,False,20.6500,21.1500,reg,680926 +LCI,2017-11-06,21.2000,22.0500,False,20.6000,20.6000,reg,1101013 +LCI,2017-11-07,24.4500,25.0000,False,23.0500,23.9000,reg,2148979 +LCI,2017-11-08,25.2000,25.2500,False,23.8500,24.6500,reg,989382 +LCI,2017-11-09,24.7000,25.5000,False,24.6000,25.4000,reg,851155 +LCI,2017-11-10,23.5500,24.6000,False,23.0251,24.5500,reg,717470 +LCI,2017-11-13,24.1500,24.4000,False,23.1500,23.4000,reg,483187 +LCI,2017-11-14,24.0000,24.5000,False,23.1750,24.1500,reg,555728 +LCI,2017-11-15,23.9500,24.4500,False,23.6000,23.8000,reg,373861 +LCI,2017-11-16,23.9500,24.2500,False,23.5500,23.9000,reg,486945 +LCI,2017-11-17,23.9500,24.2000,False,23.5000,23.8000,reg,446449 +LCI,2017-11-20,23.7000,24.1000,False,22.7500,23.9500,reg,448324 +LCI,2017-11-21,24.5500,24.6000,False,23.2750,23.8500,reg,973527 +LCI,2017-11-22,25.5500,25.6500,False,24.5000,24.7500,reg,862954 +LCI,2017-11-27,25.7500,27.8000,False,25.7500,27.4500,reg,1364585 +LCI,2017-11-28,26.6500,26.7000,False,25.4500,25.7500,reg,1613048 +LCI,2017-11-29,26.0000,26.9000,False,25.6500,26.4000,reg,749103 +LCI,2017-11-30,26.4500,26.5250,False,25.6500,26.1500,reg,566700 +LCI,2017-12-01,28.7000,29.5000,False,26.3500,26.5500,reg,1942076 +LCI,2017-12-04,28.5500,30.1400,False,28.3500,28.9500,reg,884402 +LCI,2017-12-05,29.2500,30.2000,False,28.0500,28.7000,reg,705854 +LCI,2017-12-06,29.0000,29.7000,False,28.7000,29.0500,reg,851466 +LCI,2017-12-07,28.0500,29.4000,False,28.0250,28.0500,reg,855496 +LCI,2017-12-08,28.3500,29.1500,False,28.1050,28.2500,reg,674318 +LCI,2017-12-11,28.3000,28.9000,False,28.0500,28.5500,reg,387253 +LCI,2017-12-12,28.9000,29.1131,False,28.4250,28.4500,reg,293627 +LCI,2017-12-13,28.9000,30.3500,False,28.5000,28.9000,reg,1104085 +LCI,2017-12-14,28.1000,29.9000,False,28.0000,29.0500,reg,752497 +LCI,2017-12-15,27.6500,28.1360,False,27.3500,28.1000,reg,1002181 +LCI,2017-12-18,27.5000,28.0000,False,26.9000,27.6500,reg,405465 +LCI,2017-12-19,26.5000,27.6000,False,26.2500,27.4000,reg,576382 +LCI,2017-12-20,26.5000,27.2250,False,26.3000,26.7000,reg,791419 +LCI,2017-12-21,24.8500,26.7500,False,24.0000,26.5500,reg,962362 +LCI,2017-12-22,24.0500,25.0500,False,24.0500,24.9500,reg,382311 +LCI,2017-12-26,24.6000,25.0000,False,24.1419,24.2500,reg,366147 +LCI,2017-12-27,24.1500,24.8000,False,23.9500,24.6500,reg,417051 +LCI,2017-12-28,23.8000,24.4500,False,23.6500,24.0500,reg,563990 +LCI,2017-12-29,23.2000,24.3000,False,23.0500,23.7500,reg,613827 +LCI,2018-01-02,23.6500,24.6500,False,22.7000,23.2000,reg,1101500 +LCI,2018-01-03,24.4000,24.7500,False,23.4000,23.5500,reg,639792 +LCI,2018-01-04,24.2500,24.5000,False,23.7000,24.5000,reg,402785 +LCI,2018-01-05,24.0500,24.2500,False,23.7000,24.2000,reg,401332 +LCI,2018-01-08,23.5500,24.1750,False,23.3000,24.0500,reg,447050 +LCI,2018-01-09,24.9500,25.1000,False,23.7000,23.7000,reg,1034399 +LCI,2018-01-10,24.8500,25.3500,False,24.4500,24.8000,reg,670584 +LCI,2018-01-11,24.8500,25.4000,False,24.7500,24.8000,reg,527918 +LCI,2018-01-12,24.7500,25.3000,False,24.6500,24.9000,reg,452081 +LCI,2018-01-16,24.4000,24.8000,False,24.3000,24.7500,reg,386678 +LCI,2018-01-17,24.7500,25.0250,False,24.3500,24.4000,reg,464466 +LCI,2018-01-18,23.6500,24.8000,False,22.1500,24.8000,reg,1022693 +LCI,2018-01-19,23.0000,24.7500,False,22.9500,23.9000,reg,787086 +LCI,2018-01-22,23.0500,23.4000,False,22.7000,23.0000,reg,911749 +LCI,2018-01-23,23.2000,23.5000,False,22.8000,23.1000,reg,312316 +LCI,2018-01-24,22.9500,23.2500,False,22.4499,23.1000,reg,692268 +LCI,2018-01-25,22.9500,23.1000,False,22.4500,23.0000,reg,449495 +LCI,2018-01-26,23.2000,23.2500,False,22.5500,23.0500,reg,411196 +LCI,2018-01-29,22.6000,23.4000,False,22.3500,23.1500,reg,560204 +LCI,2018-01-30,21.6500,22.7000,False,21.5000,22.2500,reg,1055278 +LCI,2018-01-31,20.3500,22.3500,False,20.2000,21.8500,reg,644751 +LCI,2018-02-01,21.2500,21.4500,False,20.2000,20.2500,reg,770407 +LCI,2018-02-02,20.6000,21.1500,False,19.8500,21.0000,reg,656026 +LCI,2018-02-05,20.0500,20.5500,False,19.7500,20.4000,reg,856463 +LCI,2018-02-06,19.8000,20.8500,False,19.5000,19.6000,reg,1014308 +LCI,2018-02-07,20.4000,20.8000,False,19.7500,19.8500,reg,914612 +LCI,2018-02-08,18.0500,18.5000,False,17.7000,18.0500,reg,2572278 +LCI,2018-02-09,17.9500,18.5000,False,17.1500,18.2500,reg,1249854 +LCI,2018-02-12,17.9500,18.3000,False,17.5000,18.1500,reg,845905 +LCI,2018-02-13,17.9000,18.3000,False,17.5500,17.8500,reg,603915 +LCI,2018-02-14,17.6500,18.1000,False,17.3000,17.8000,reg,642201 +LCI,2018-02-15,17.7000,18.0500,False,17.5500,17.8000,reg,545035 +LCI,2018-02-16,17.0500,17.8500,False,16.9500,17.6500,reg,641741 +LCI,2018-02-20,16.3000,17.0500,False,16.1000,16.8500,reg,904286 +LCI,2018-02-21,16.8000,17.4500,False,16.3500,16.4000,reg,564307 +LCI,2018-02-22,16.5500,17.1000,False,16.5000,16.8500,reg,510090 +LCI,2018-02-23,15.8500,16.8000,False,15.6500,16.4500,reg,999160 +LCI,2018-02-26,16.5500,16.8500,False,15.7500,15.9500,reg,657440 +LCI,2018-02-27,16.3000,16.6000,False,16.0000,16.5000,reg,1558922 +LCI,2018-02-28,16.0000,16.4500,False,15.9500,16.4000,reg,626631 +LCI,2018-03-01,16.0500,16.4250,False,15.5000,16.0500,reg,649784 +LCI,2018-03-02,16.2000,16.8000,False,15.8000,16.0000,reg,634717 +LCI,2018-03-05,16.2000,16.3900,False,16.0000,16.2000,reg,369192 +LCI,2018-03-06,16.2500,16.5000,False,16.0000,16.2500,reg,432054 +LCI,2018-03-07,16.4500,16.5000,False,16.0000,16.2000,reg,421046 +LCI,2018-03-08,16.4500,16.7000,False,16.2500,16.4500,reg,402889 +LCI,2018-03-09,16.3000,16.9500,False,16.0000,16.5500,reg,572735 +LCI,2018-03-12,16.6500,16.9500,False,16.4000,16.4000,reg,588933 +LCI,2018-03-13,16.6000,16.9500,False,16.4250,16.8000,reg,397585 +LCI,2018-03-14,16.4000,17.0500,False,16.2000,16.6500,reg,679691 +LCI,2018-03-15,16.5000,16.8000,False,16.3500,16.4500,reg,483863 +LCI,2018-03-16,16.8000,16.8050,False,16.4000,16.5500,reg,1030436 +LCI,2018-03-19,16.4500,16.9500,False,16.0000,16.8000,reg,940646 +LCI,2018-03-20,16.2000,16.5000,False,16.0000,16.5000,reg,606143 +LCI,2018-03-21,16.6000,16.9500,False,16.1500,16.3500,reg,937286 +LCI,2018-03-22,16.5000,16.9500,False,16.2500,16.4500,reg,818716 +LCI,2018-03-23,15.6500,16.4500,False,15.4500,16.4000,reg,1302082 +LCI,2018-03-26,15.0000,15.7500,False,14.8500,15.7500,reg,880083 +LCI,2018-03-27,14.7000,15.1670,False,14.4000,15.0000,reg,1048402 +LCI,2018-03-28,15.2000,15.5500,False,14.7250,14.8000,reg,482888 +LCI,2018-03-29,16.0500,16.1500,False,15.2000,15.2000,reg,655920 +LCI,2018-04-02,15.3500,16.0000,False,15.2000,15.9000,reg,545591 +LCI,2018-04-03,15.8000,15.9362,False,15.2500,15.5000,reg,482434 +LCI,2018-04-04,15.4500,15.9500,False,15.2500,15.5500,reg,692783 +LCI,2018-04-05,15.3500,15.8000,False,15.2000,15.5000,reg,728684 +LCI,2018-04-06,15.5500,15.8600,False,15.2500,15.2500,reg,600507 +LCI,2018-04-09,15.2500,15.8000,False,15.1500,15.5500,reg,433508 +LCI,2018-04-10,16.2500,16.3000,False,15.3500,15.4500,reg,744723 +LCI,2018-04-11,16.2000,16.3500,False,15.9000,16.1000,reg,400780 +LCI,2018-04-12,16.4500,16.6500,False,16.1000,16.3000,reg,586375 +LCI,2018-04-13,16.4500,16.6500,False,16.2250,16.5000,reg,348581 +LCI,2018-04-16,16.9000,16.9500,False,16.4000,16.6000,reg,467364 +LCI,2018-04-17,17.0000,17.0550,False,16.6000,17.0000,reg,411137 +LCI,2018-04-18,17.4500,17.5750,False,16.9000,17.0000,reg,646104 +LCI,2018-04-19,16.6500,17.5000,False,16.5500,17.3000,reg,464471 +LCI,2018-04-20,16.6000,17.3500,False,16.5500,16.7000,reg,578339 +LCI,2018-04-23,15.8500,16.9500,False,15.7000,16.7000,reg,907810 +LCI,2018-04-24,15.9500,16.4000,False,15.6500,15.9500,reg,478157 +LCI,2018-04-25,15.8000,16.1000,False,15.5000,15.9000,reg,466994 +LCI,2018-04-26,16.0000,16.1500,False,15.7000,15.9000,reg,329592 +LCI,2018-04-27,16.2000,16.2500,False,15.9500,16.0000,reg,324359 +LCI,2018-04-30,15.6000,16.4500,False,15.6000,16.2000,reg,425542 +LCI,2018-05-01,15.9000,16.0500,False,15.5000,15.6000,reg,457727 +LCI,2018-05-02,15.6500,16.1000,False,15.6000,16.0000,reg,568699 +LCI,2018-05-03,15.6000,15.8000,False,15.3500,15.7000,reg,812970 +LCI,2018-05-04,15.5500,15.7750,False,15.5000,15.5000,reg,371798 +LCI,2018-05-07,15.6000,16.0450,False,15.4500,15.7000,reg,602703 +LCI,2018-05-08,13.8500,15.8000,False,13.8000,15.4500,reg,1774016 +LCI,2018-05-09,13.8500,14.0750,False,13.1500,13.9500,reg,1391173 +LCI,2018-05-10,14.7500,15.1500,False,13.9500,14.0000,reg,1625280 +LCI,2018-05-11,15.6500,15.8000,False,14.6050,14.7000,reg,951393 +LCI,2018-05-14,15.5500,16.2500,False,15.4000,15.7000,reg,830322 +LCI,2018-05-15,15.0500,15.9500,False,14.9000,15.9500,reg,735223 +LCI,2018-05-16,15.0500,15.2000,False,14.5500,15.0500,reg,843380 +LCI,2018-05-17,16.2000,16.4500,False,15.0500,15.0500,reg,1293103 +LCI,2018-05-18,16.1500,16.5000,False,15.8500,16.3000,reg,547978 +LCI,2018-05-21,17.0500,17.1000,False,16.0000,16.2500,reg,1277022 +LCI,2018-05-22,16.7500,17.1500,False,16.4000,16.9500,reg,680155 +LCI,2018-05-23,16.7500,17.1000,False,16.6000,16.6500,reg,689868 +LCI,2018-05-24,16.3500,16.9000,False,16.2500,16.8000,reg,399593 +LCI,2018-05-25,16.6500,17.0000,False,16.3000,16.4000,reg,402622 +LCI,2018-05-29,16.6500,16.9000,False,16.4500,16.5500,reg,327837 +LCI,2018-05-30,16.8500,17.1500,False,16.6050,16.7500,reg,366601 +LCI,2018-05-31,16.5500,16.9031,False,16.5000,16.9000,reg,343132 +LCI,2018-06-01,16.7000,16.7500,False,16.5000,16.7000,reg,272502 +LCI,2018-06-04,16.7500,16.8000,False,16.2500,16.7000,reg,699109 +LCI,2018-06-05,16.5500,16.8500,False,16.4000,16.7000,reg,511323 +LCI,2018-06-06,16.6500,16.9500,False,16.3000,16.5500,reg,731184 +LCI,2018-06-07,16.6000,16.7500,False,16.2950,16.7500,reg,700659 diff --git a/company_library/LCNB.csv b/company_library/LCNB.csv index 4713d71c..f0c04eae 100644 --- a/company_library/LCNB.csv +++ b/company_library/LCNB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCNB,2017-06-06,18.4386,18.9080,False,18.4386,18.6321,reg,7624 -LCNB,2017-06-07,18.4869,18.6915,False,18.3902,18.5837,reg,9986 -LCNB,2017-06-08,19.1161,19.6000,False,18.4869,18.4869,reg,9066 LCNB,2017-06-09,20.0840,20.1808,False,19.2129,19.2129,reg,16195 LCNB,2017-06-12,21.0519,21.1003,False,20.0840,20.0840,reg,8379 LCNB,2017-06-13,21.1003,21.2939,False,20.8583,21.0519,reg,7408 @@ -249,3 +246,6 @@ LCNB,2018-05-31,19.5500,19.8500,False,19.5500,19.7000,reg,5333 LCNB,2018-06-01,19.8500,20.0500,False,19.6550,19.7500,reg,39623 LCNB,2018-06-04,19.9500,20.0500,False,19.7000,20.0500,reg,40741 LCNB,2018-06-05,19.6500,19.7500,False,19.6000,19.7500,reg,10795 +LCNB,2018-06-06,19.6000,19.6500,False,19.6000,19.6500,reg,10473 +LCNB,2018-06-07,19.6500,20.4000,False,19.5000,20.4000,reg,9637 +LCNB,2018-06-08,19.5500,19.6500,False,19.5500,19.6500,reg,5096 diff --git a/company_library/LCUT.csv b/company_library/LCUT.csv index 362dd49e..a71476c7 100644 --- a/company_library/LCUT.csv +++ b/company_library/LCUT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCUT,2017-06-06,19.0488,19.1478,False,18.5540,18.8014,reg,29607 -LCUT,2017-06-07,18.7025,19.2467,False,18.6530,19.2467,reg,14608 -LCUT,2017-06-08,18.5540,18.9251,False,18.4551,18.6530,reg,28976 LCUT,2017-06-09,18.9499,19.0488,False,18.4551,18.6035,reg,26614 LCUT,2017-06-12,18.1087,18.9993,False,17.8119,18.9993,reg,35946 LCUT,2017-06-13,18.1582,18.2077,False,18.0593,18.1087,reg,27542 @@ -249,3 +246,6 @@ LCUT,2018-05-31,10.9000,11.0000,False,10.8500,10.8500,reg,29534 LCUT,2018-06-01,11.0500,11.0500,False,10.9000,10.9000,reg,38917 LCUT,2018-06-04,11.0000,11.1000,False,11.0000,11.0500,reg,36323 LCUT,2018-06-05,11.1500,11.2500,False,11.0000,11.0000,reg,33060 +LCUT,2018-06-06,11.2500,11.3500,False,11.2000,11.2000,reg,33218 +LCUT,2018-06-07,11.2000,11.4000,False,11.2000,11.2500,reg,42200 +LCUT,2018-06-08,11.3000,11.4000,False,11.1750,11.2000,reg,26107 diff --git a/company_library/LDOS.csv b/company_library/LDOS.csv new file mode 100644 index 00000000..9548c610 --- /dev/null +++ b/company_library/LDOS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LDOS,2017-06-08,54.5654,54.8029,False,54.3892,54.5067,reg,1011976 +LDOS,2017-06-09,54.2130,54.8200,False,53.5080,54.6927,reg,1029168 +LDOS,2017-06-12,54.4577,54.5752,False,53.9045,54.0661,reg,1266237 +LDOS,2017-06-13,54.8418,54.8808,False,54.2608,54.5858,reg,1675992 +LDOS,2017-06-14,54.3002,55.3243,False,54.0244,54.9403,reg,905207 +LDOS,2017-06-15,54.3297,54.4282,False,53.8472,53.8964,reg,481602 +LDOS,2017-06-16,53.1578,54.0638,False,52.4783,53.9063,reg,1703564 +LDOS,2017-06-19,53.1086,53.4336,False,52.7147,53.3449,reg,727125 +LDOS,2017-06-20,52.5670,53.5517,False,52.4094,53.1972,reg,1981225 +LDOS,2017-06-21,52.9313,53.1891,False,52.5079,52.8427,reg,735967 +LDOS,2017-06-22,52.7935,53.1184,False,52.3996,52.9116,reg,478078 +LDOS,2017-06-23,52.7442,52.8723,False,52.3602,52.6458,reg,2310023 +LDOS,2017-06-26,52.8919,53.4336,False,52.8427,52.8427,reg,1045407 +LDOS,2017-06-27,51.3557,52.9313,False,51.3163,52.8821,reg,1051360 +LDOS,2017-06-28,51.4837,51.5625,False,50.7845,51.5428,reg,2149731 +LDOS,2017-06-29,50.6762,51.7102,False,50.4300,51.5527,reg,1200321 +LDOS,2017-06-30,50.9027,51.0898,False,50.6467,50.8535,reg,1258446 +LDOS,2017-07-05,51.5625,51.5970,False,50.7648,51.2178,reg,1147820 +LDOS,2017-07-06,50.4103,51.6511,False,50.1641,51.3163,reg,1390995 +LDOS,2017-07-07,51.2769,51.3065,False,50.4300,50.5187,reg,514517 +LDOS,2017-07-10,51.2769,51.5231,False,51.1391,51.3163,reg,761952 +LDOS,2017-07-11,51.4246,51.5428,False,51.0209,51.3262,reg,1388503 +LDOS,2017-07-12,52.2814,52.5965,False,51.5822,51.9170,reg,957670 +LDOS,2017-07-13,51.8087,52.5670,False,51.6856,52.3405,reg,650076 +LDOS,2017-07-14,52.4291,52.5177,False,51.7201,51.8481,reg,725865 +LDOS,2017-07-17,52.2715,52.5276,False,51.9367,52.4291,reg,1560269 +LDOS,2017-07-18,51.7890,52.3700,False,51.6610,52.1928,reg,611576 +LDOS,2017-07-19,52.5768,52.6458,False,51.8481,51.8481,reg,620493 +LDOS,2017-07-20,52.8033,53.1283,False,52.5079,52.5867,reg,672492 +LDOS,2017-07-21,52.6261,52.9904,False,52.3602,52.5079,reg,566042 +LDOS,2017-07-24,52.5374,52.6704,False,52.2420,52.6458,reg,729969 +LDOS,2017-07-25,53.0692,53.3449,False,52.6556,52.7147,reg,1104221 +LDOS,2017-07-26,52.6655,53.4434,False,52.5768,53.1775,reg,759374 +LDOS,2017-07-27,52.5867,52.9018,False,52.3109,52.8329,reg,663527 +LDOS,2017-07-28,52.7836,53.1381,False,52.3651,52.4390,reg,556367 +LDOS,2017-07-31,52.6261,52.7738,False,52.1534,52.6851,reg,718821 +LDOS,2017-08-01,52.5079,53.0889,False,52.4587,52.8723,reg,784287 +LDOS,2017-08-02,51.4739,52.4980,False,51.2474,52.4980,reg,1397810 +LDOS,2017-08-03,55.7773,56.8409,False,52.0943,52.6556,reg,3108649 +LDOS,2017-08-04,55.3342,56.1023,False,55.2899,56.1023,reg,2902124 +LDOS,2017-08-07,55.4917,55.5902,False,54.7335,55.1471,reg,1096700 +LDOS,2017-08-08,55.7970,56.4076,False,55.3342,55.4720,reg,1157153 +LDOS,2017-08-09,55.3243,55.9546,False,55.2455,55.6591,reg,1159371 +LDOS,2017-08-10,55.6099,56.2992,False,55.1963,56.2205,reg,1236214 +LDOS,2017-08-11,55.8167,56.1417,False,55.3440,55.4228,reg,965427 +LDOS,2017-08-14,56.4962,56.8803,False,55.8561,56.1318,reg,2034719 +LDOS,2017-08-15,56.4273,56.7916,False,56.4273,56.4765,reg,977288 +LDOS,2017-08-16,56.3386,56.6538,False,56.2106,56.5159,reg,598964 +LDOS,2017-08-17,55.0880,56.3288,False,55.0387,56.1712,reg,1054574 +LDOS,2017-08-18,54.4971,55.0486,False,54.4971,54.9797,reg,879062 +LDOS,2017-08-21,54.4676,54.6251,False,54.2115,54.4774,reg,653166 +LDOS,2017-08-22,55.0584,55.0781,False,54.4085,54.6054,reg,612851 +LDOS,2017-08-23,55.3637,55.5410,False,54.6744,54.9994,reg,900369 +LDOS,2017-08-24,54.7039,55.5311,False,54.6842,55.4720,reg,488344 +LDOS,2017-08-25,55.0092,55.3928,False,54.9009,55.0190,reg,820925 +LDOS,2017-08-28,55.0486,55.3450,False,54.8024,55.2062,reg,436894 +LDOS,2017-08-29,55.7576,55.7872,False,54.7335,54.7335,reg,683965 +LDOS,2017-08-30,56.4667,56.6341,False,55.4425,55.6001,reg,577967 +LDOS,2017-08-31,57.4317,57.6287,False,56.5947,56.7621,reg,1103795 +LDOS,2017-09-01,57.8453,58.0423,False,57.4514,57.6681,reg,579750 +LDOS,2017-09-05,56.9197,57.9883,False,56.5553,57.7666,reg,933697 +LDOS,2017-09-06,57.0772,57.3037,False,56.3485,57.0378,reg,1735295 +LDOS,2017-09-07,56.8212,57.1462,False,56.6833,57.0871,reg,431707 +LDOS,2017-09-08,56.2402,56.7621,False,56.1328,56.6636,reg,702985 +LDOS,2017-09-11,56.5356,57.0378,False,56.4219,56.7719,reg,917199 +LDOS,2017-09-12,56.8015,56.9393,False,56.4174,56.6538,reg,510005 +LDOS,2017-09-13,56.2697,56.6439,False,56.2500,56.6439,reg,477483 +LDOS,2017-09-14,55.4720,56.3386,False,55.4523,56.1318,reg,1101970 +LDOS,2017-09-15,55.8583,56.0069,False,55.2244,55.4522,reg,1472822 +LDOS,2017-09-18,56.7794,56.9081,False,55.8880,55.9672,reg,947866 +LDOS,2017-09-19,57.4627,57.5618,False,56.7992,56.8487,reg,661989 +LDOS,2017-09-20,57.6113,57.8787,False,57.3538,57.4726,reg,1529041 +LDOS,2017-09-21,57.7103,57.8936,False,57.6608,57.6905,reg,597798 +LDOS,2017-09-22,58.2650,58.6611,False,57.3736,57.5321,reg,769126 +LDOS,2017-09-25,58.0174,58.3937,False,57.4627,58.2551,reg,643696 +LDOS,2017-09-26,58.1659,58.5225,False,58.0966,58.2352,reg,685200 +LDOS,2017-09-27,58.8592,59.0771,False,58.3145,58.6809,reg,612639 +LDOS,2017-09-28,58.3442,58.9186,False,58.1263,58.4828,reg,567010 +LDOS,2017-09-29,58.6512,58.8295,False,58.1461,58.3343,reg,599128 +LDOS,2017-10-02,59.8298,59.8694,False,58.6314,58.6314,reg,740497 +LDOS,2017-10-03,59.3445,60.1368,False,59.3049,59.7506,reg,551287 +LDOS,2017-10-04,59.6713,60.0675,False,59.3560,59.5624,reg,584857 +LDOS,2017-10-05,60.9390,61.3534,False,59.9783,60.2557,reg,1117536 +LDOS,2017-10-06,61.1569,61.1767,False,60.5379,60.9687,reg,499729 +LDOS,2017-10-09,61.4045,61.5234,False,60.9588,61.2163,reg,347059 +LDOS,2017-10-10,61.5531,62.0582,False,61.3352,61.9987,reg,509997 +LDOS,2017-10-11,61.5432,61.8205,False,61.2659,61.3946,reg,727493 +LDOS,2017-10-12,61.7214,62.0285,False,61.2857,61.5432,reg,599221 +LDOS,2017-10-13,62.1572,62.4741,False,62.0186,62.0780,reg,1066661 +LDOS,2017-10-16,61.4837,62.3553,False,61.4639,62.0285,reg,457694 +LDOS,2017-10-17,61.2262,61.9987,False,61.1371,61.4045,reg,463831 +LDOS,2017-10-18,60.8103,61.5432,False,60.8103,61.3847,reg,624339 +LDOS,2017-10-19,60.9291,60.9588,False,60.4438,60.6419,reg,495623 +LDOS,2017-10-20,61.5828,61.7412,False,61.0381,61.2163,reg,939069 +LDOS,2017-10-23,61.1866,61.8997,False,61.1668,61.6917,reg,479866 +LDOS,2017-10-24,60.6518,61.5184,False,60.6221,61.1866,reg,631749 +LDOS,2017-10-25,62.1374,63.0684,False,61.7611,62.7911,reg,1594884 +LDOS,2017-10-26,61.8700,62.3949,False,61.8601,62.3751,reg,534590 +LDOS,2017-10-27,61.7611,62.0384,False,61.1272,61.8799,reg,541069 +LDOS,2017-10-30,61.3451,62.0483,False,61.2708,61.4738,reg,416521 +LDOS,2017-10-31,61.9195,62.0664,False,61.3352,61.3352,reg,1072346 +LDOS,2017-11-01,62.2265,62.3652,False,61.7710,62.2364,reg,818804 +LDOS,2017-11-02,62.2166,63.5042,False,60.4636,61.1569,reg,1619980 +LDOS,2017-11-03,63.0486,63.5865,False,62.0186,62.5930,reg,897129 +LDOS,2017-11-06,62.3454,63.3061,False,62.1968,63.1575,reg,890514 +LDOS,2017-11-07,61.9789,62.7118,False,61.6818,62.5435,reg,856637 +LDOS,2017-11-08,61.6224,62.2860,False,61.1866,62.0780,reg,1023496 +LDOS,2017-11-09,61.0579,62.1770,False,60.9390,61.3253,reg,738367 +LDOS,2017-11-10,61.2758,61.3847,False,60.7905,61.2956,reg,865915 +LDOS,2017-11-13,61.0381,61.1668,False,60.7558,60.9291,reg,555779 +LDOS,2017-11-14,60.7905,61.0678,False,60.4933,60.9390,reg,519357 +LDOS,2017-11-15,61.1965,61.2064,False,59.8595,60.4141,reg,832885 +LDOS,2017-11-16,61.2460,61.8601,False,61.2262,61.4738,reg,948939 +LDOS,2017-11-17,60.5033,61.4837,False,60.4537,61.0480,reg,482342 +LDOS,2017-11-20,61.0480,61.0579,False,60.5330,60.8103,reg,479211 +LDOS,2017-11-21,60.8598,61.4144,False,60.7608,61.1173,reg,599361 +LDOS,2017-11-22,60.5132,61.0777,False,60.4933,60.8598,reg,384463 +LDOS,2017-11-27,60.9687,61.5729,False,60.3646,60.5528,reg,1139293 +LDOS,2017-11-28,62.1869,62.2662,False,61.0183,61.0777,reg,630105 +LDOS,2017-11-29,61.7908,62.5039,False,61.7016,62.0384,reg,612716 +LDOS,2017-11-30,62.9594,63.1080,False,61.8056,61.8898,reg,791253 +LDOS,2017-12-01,61.7214,63.0585,False,61.1668,62.7217,reg,811965 +LDOS,2017-12-04,62.8505,62.9297,False,61.7908,62.2265,reg,990745 +LDOS,2017-12-05,62.7316,63.4051,False,62.4444,62.8505,reg,1161887 +LDOS,2017-12-06,62.0087,63.1179,False,61.9492,62.5039,reg,893520 +LDOS,2017-12-07,62.5732,62.7019,False,61.6719,61.9393,reg,1140236 +LDOS,2017-12-08,63.5141,63.6230,False,62.4197,62.9792,reg,747782 +LDOS,2017-12-11,63.6725,63.8607,False,63.2962,63.3754,reg,659259 +LDOS,2017-12-12,63.5240,63.9300,False,63.1674,63.5834,reg,384375 +LDOS,2017-12-13,63.4447,63.9201,False,63.1674,63.4942,reg,1134478 +LDOS,2017-12-14,63.2566,63.9300,False,62.9297,63.5438,reg,564673 +LDOS,2017-12-15,64.3017,64.5505,False,63.4357,63.6248,reg,1309782 +LDOS,2017-12-18,64.8890,64.9592,False,64.1225,64.6999,reg,778711 +LDOS,2017-12-19,64.4411,64.9686,False,64.1026,64.7198,reg,1121065 +LDOS,2017-12-20,64.7297,65.0681,False,64.4311,65.0482,reg,1509973 +LDOS,2017-12-21,64.7994,65.3966,False,64.7397,65.1279,reg,550157 +LDOS,2017-12-22,64.9188,65.0184,False,64.4510,64.7397,reg,467354 +LDOS,2017-12-26,64.4908,65.1577,False,64.3913,64.9089,reg,518312 +LDOS,2017-12-27,64.3415,64.6501,False,64.2121,64.4311,reg,709229 +LDOS,2017-12-28,64.5207,64.5803,False,63.9235,64.4311,reg,476494 +LDOS,2017-12-29,64.2718,64.7894,False,64.2420,64.6401,reg,506949 +LDOS,2018-01-02,63.7045,64.5705,False,63.5701,64.3913,reg,578155 +LDOS,2018-01-03,63.6248,63.9832,False,63.2765,63.7045,reg,839322 +LDOS,2018-01-04,64.5008,64.5953,False,63.8040,63.8538,reg,692702 +LDOS,2018-01-05,64.4311,64.9288,False,64.2320,64.6302,reg,535794 +LDOS,2018-01-08,66.0735,66.1332,False,64.3515,64.7198,reg,751950 +LDOS,2018-01-09,65.9341,66.3522,False,65.8645,66.2726,reg,537228 +LDOS,2018-01-10,66.2726,66.3024,False,65.6156,65.7450,reg,1397760 +LDOS,2018-01-11,67.1286,67.1485,False,66.0834,66.3621,reg,1004638 +LDOS,2018-01-12,66.7205,67.1983,False,66.5911,67.1385,reg,669456 +LDOS,2018-01-16,66.1332,67.3675,False,66.0138,67.3476,reg,862039 +LDOS,2018-01-17,66.6110,66.8399,False,66.0436,66.5413,reg,443002 +LDOS,2018-01-18,66.0237,66.6906,False,65.9341,66.6110,reg,1335394 +LDOS,2018-01-19,66.8300,66.8499,False,65.8943,66.0934,reg,547370 +LDOS,2018-01-22,66.8200,67.1186,False,66.3323,66.7205,reg,407334 +LDOS,2018-01-23,66.6309,66.8997,False,66.2427,66.7902,reg,622894 +LDOS,2018-01-24,65.5360,66.9096,False,65.5061,66.7503,reg,776992 +LDOS,2018-01-25,65.6156,65.8744,False,65.2573,65.6455,reg,702651 +LDOS,2018-01-26,65.9839,66.2327,False,65.1080,65.7948,reg,1314331 +LDOS,2018-01-29,67.3874,67.4770,False,65.9441,66.0138,reg,882411 +LDOS,2018-01-30,66.3721,67.2420,False,66.3522,66.8698,reg,685690 +LDOS,2018-01-31,66.2925,67.4770,False,66.1631,66.6807,reg,746150 +LDOS,2018-02-01,67.6362,67.9348,False,65.9939,66.1033,reg,718695 +LDOS,2018-02-02,65.9242,67.3575,False,65.9142,67.0788,reg,419051 +LDOS,2018-02-05,62.8385,65.5161,False,62.6693,65.3170,reg,1468709 +LDOS,2018-02-06,61.6838,62.5697,False,60.6287,62.0223,reg,1707304 +LDOS,2018-02-07,64.0031,64.2519,False,61.4151,61.6739,reg,1061880 +LDOS,2018-02-08,62.2711,64.5207,False,62.2114,64.1026,reg,1449981 +LDOS,2018-02-09,62.3308,63.0077,False,60.6188,62.7887,reg,844489 +LDOS,2018-02-12,64.0429,64.4211,False,62.8783,62.8883,reg,777866 +LDOS,2018-02-13,64.3216,64.3714,False,63.2795,63.7841,reg,386662 +LDOS,2018-02-14,65.4265,65.5360,False,64.0628,64.0827,reg,585323 +LDOS,2018-02-15,65.7749,65.8943,False,65.1378,65.8445,reg,796408 +LDOS,2018-02-16,66.1133,66.5413,False,65.4563,65.6952,reg,718246 +LDOS,2018-02-20,65.9242,66.6409,False,65.5658,65.8346,reg,1333022 +LDOS,2018-02-21,64.9089,65.9043,False,64.9089,65.8545,reg,1737478 +LDOS,2018-02-22,65.4464,65.9839,False,62.8385,65.5658,reg,1392854 +LDOS,2018-02-23,65.5260,66.5811,False,65.4265,66.0138,reg,845603 +LDOS,2018-02-26,66.0934,66.7105,False,65.3369,65.9142,reg,960374 +LDOS,2018-02-27,64.9188,66.2527,False,64.9188,66.0635,reg,1260937 +LDOS,2018-02-28,63.0177,65.2893,False,63.0177,65.2075,reg,1981748 +LDOS,2018-03-01,63.4656,64.9791,False,62.7589,64.2519,reg,1156210 +LDOS,2018-03-02,64.6999,64.8143,False,62.6892,62.9281,reg,670746 +LDOS,2018-03-05,65.6256,65.9043,False,64.3316,64.4908,reg,1024864 +LDOS,2018-03-06,65.8943,66.4020,False,65.1378,65.9341,reg,637968 +LDOS,2018-03-07,66.3323,66.4119,False,65.2672,65.4763,reg,939641 +LDOS,2018-03-08,67.5964,67.7955,False,66.5612,66.6707,reg,1563682 +LDOS,2018-03-09,69.0994,69.1890,False,67.9946,68.0244,reg,1254092 +LDOS,2018-03-12,69.0198,69.6370,False,68.3728,69.4578,reg,1101236 +LDOS,2018-03-13,68.9800,69.7863,False,68.7375,69.4578,reg,2388076 +LDOS,2018-03-14,68.5300,69.4450,False,68.3700,69.3500,reg,892865 +LDOS,2018-03-15,68.0200,68.8200,False,67.7300,68.5100,reg,639370 +LDOS,2018-03-16,67.7100,68.2700,False,67.3000,68.0600,reg,2622703 +LDOS,2018-03-19,67.1500,67.7000,False,66.3100,67.5900,reg,770546 +LDOS,2018-03-20,67.5800,67.8500,False,67.0800,67.2800,reg,628088 +LDOS,2018-03-21,67.5500,68.1200,False,67.3000,67.6000,reg,730813 +LDOS,2018-03-22,65.9800,67.2000,False,65.9500,66.9000,reg,595419 +LDOS,2018-03-23,65.0200,66.3700,False,64.9600,65.7300,reg,824455 +LDOS,2018-03-26,65.6300,66.1600,False,64.4600,65.8700,reg,913887 +LDOS,2018-03-27,64.5000,66.3200,False,64.1200,66.0200,reg,792112 +LDOS,2018-03-28,64.2600,65.0300,False,63.9200,64.5100,reg,1201382 +LDOS,2018-03-29,65.4000,65.8300,False,64.1900,64.7000,reg,1008230 +LDOS,2018-04-02,64.8800,65.5300,False,64.2000,65.1900,reg,788342 +LDOS,2018-04-03,65.3500,65.5200,False,64.7200,65.1500,reg,1022671 +LDOS,2018-04-04,65.7700,65.9200,False,64.2300,64.3800,reg,979115 +LDOS,2018-04-05,66.4800,66.8500,False,66.1000,66.1200,reg,809869 +LDOS,2018-04-06,64.8600,66.1399,False,64.5900,65.8500,reg,704167 +LDOS,2018-04-09,64.7800,65.6500,False,64.6900,65.1500,reg,1635421 +LDOS,2018-04-10,65.8300,66.0300,False,65.1400,65.5900,reg,616650 +LDOS,2018-04-11,65.0600,65.9300,False,64.9000,65.5100,reg,555933 +LDOS,2018-04-12,65.6900,66.0144,False,65.2100,65.4900,reg,366385 +LDOS,2018-04-13,65.2300,65.7900,False,64.9200,65.7900,reg,1115822 +LDOS,2018-04-16,65.9200,66.0600,False,65.3600,65.5600,reg,917816 +LDOS,2018-04-17,66.8300,66.9500,False,65.9000,66.4600,reg,827393 +LDOS,2018-04-18,67.1900,67.4600,False,66.4401,66.9200,reg,704809 +LDOS,2018-04-19,66.7800,67.1900,False,66.4368,67.1900,reg,821418 +LDOS,2018-04-20,66.1300,66.9800,False,65.9200,66.6600,reg,590423 +LDOS,2018-04-23,66.2400,66.8600,False,66.0200,66.5300,reg,623682 +LDOS,2018-04-24,65.6100,67.2700,False,64.9600,67.0100,reg,799816 +LDOS,2018-04-25,65.5200,65.5800,False,64.2000,65.5400,reg,687590 +LDOS,2018-04-26,65.6100,65.9300,False,65.3500,65.7400,reg,753025 +LDOS,2018-04-27,65.7800,66.0400,False,65.2400,65.9400,reg,544797 +LDOS,2018-04-30,64.2300,66.0300,False,64.2300,65.9200,reg,962475 +LDOS,2018-05-01,63.4800,64.3600,False,62.9200,64.0600,reg,1755294 +LDOS,2018-05-02,62.0400,63.9000,False,61.9000,63.1500,reg,1434294 +LDOS,2018-05-03,60.2700,60.4700,False,57.5000,59.8500,reg,2643122 +LDOS,2018-05-04,60.1300,60.4500,False,58.5400,59.8100,reg,1362466 +LDOS,2018-05-07,60.8300,61.1000,False,59.6900,59.6900,reg,1392377 +LDOS,2018-05-08,61.5300,62.0300,False,60.4100,60.4100,reg,2752086 +LDOS,2018-05-09,62.5300,62.7100,False,61.4300,61.8000,reg,1732095 +LDOS,2018-05-10,63.0800,63.2300,False,62.5600,62.5600,reg,1011414 +LDOS,2018-05-11,63.2700,63.7800,False,63.0500,63.1300,reg,979494 +LDOS,2018-05-14,62.3000,63.8700,False,62.2700,63.5300,reg,857513 +LDOS,2018-05-15,61.5300,62.2200,False,61.2600,62.0300,reg,686989 +LDOS,2018-05-16,61.4800,62.0700,False,61.3000,61.8000,reg,523574 +LDOS,2018-05-17,60.7600,61.5900,False,60.5800,61.3600,reg,698367 +LDOS,2018-05-18,61.3100,61.4000,False,60.8453,60.8800,reg,805646 +LDOS,2018-05-21,61.4000,61.8600,False,61.0100,61.7100,reg,614965 +LDOS,2018-05-22,59.8100,61.3400,False,59.7700,61.3200,reg,864381 +LDOS,2018-05-23,60.6000,60.6500,False,59.6500,59.7200,reg,695220 +LDOS,2018-05-24,60.3400,60.8100,False,60.2800,60.7100,reg,519075 +LDOS,2018-05-25,60.2600,60.3900,False,60.0500,60.3200,reg,652388 +LDOS,2018-05-29,59.7900,60.3900,False,59.3500,59.9600,reg,498653 +LDOS,2018-05-30,60.5900,60.8700,False,60.0300,60.0300,reg,697768 +LDOS,2018-05-31,60.0600,60.7300,False,60.0100,60.6300,reg,823301 +LDOS,2018-06-01,60.8400,60.9300,False,60.3500,60.4100,reg,579146 +LDOS,2018-06-04,61.5900,61.5900,False,60.9100,61.1200,reg,873851 +LDOS,2018-06-05,61.9100,62.1000,False,61.4800,61.5300,reg,1482723 +LDOS,2018-06-06,61.9400,62.2700,False,61.3900,61.9200,reg,647349 +LDOS,2018-06-07,61.0400,62.0800,False,60.8300,62.0100,reg,429455 diff --git a/company_library/LDRI.csv b/company_library/LDRI.csv index e68badbe..aa398def 100644 --- a/company_library/LDRI.csv +++ b/company_library/LDRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LDRI,2017-06-06,24.5459,24.5773,False,24.4794,24.5773,reg,4497 -LDRI,2017-06-07,24.4704,24.5185,False,24.4694,24.4793,reg,3466 -LDRI,2017-06-08,24.4790,24.4791,False,24.4790,24.4791,reg,997 LDRI,2017-06-09,24.4857,24.4906,False,24.4781,24.4781,reg,750 LDRI,2017-06-12,24.4694,24.5283,False,24.4694,24.5283,reg,305 LDRI,2017-06-13,24.5048,24.5282,False,24.5048,24.5282,reg,416 @@ -249,3 +246,6 @@ LDRI,2018-05-31,24.5800,24.6700,False,24.4550,24.6700,reg,3374 LDRI,2018-06-01,24.5700,24.5700,False,24.5700,24.5700,reg,1315 LDRI,2018-06-04,24.4701,24.5141,False,24.4701,24.5141,reg,576 LDRI,2018-06-05,24.5100,24.5900,False,24.4885,24.5900,reg,2121 +LDRI,2018-06-06,24.4400,24.5500,False,24.4300,24.4600,reg,18530 +LDRI,2018-06-07,24.5400,24.5400,False,24.4984,24.4984,reg,1287 +LDRI,2018-06-08,24.4000,24.4300,False,24.4000,24.4300,reg,1369 diff --git a/company_library/LE.csv b/company_library/LE.csv index 640c561f..2b2da04b 100644 --- a/company_library/LE.csv +++ b/company_library/LE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LE,2017-06-06,14.9500,16.8000,False,14.9500,16.0500,reg,468986 -LE,2017-06-07,15.1250,15.9000,False,14.9000,14.9500,reg,99463 -LE,2017-06-08,15.3000,15.8500,False,14.9000,15.0000,reg,140536 LE,2017-06-09,15.7500,15.8000,False,15.2248,15.5500,reg,98693 LE,2017-06-12,16.0500,16.2000,False,15.6500,15.7500,reg,78721 LE,2017-06-13,16.2500,16.7000,False,16.1000,16.4500,reg,140684 @@ -249,3 +246,6 @@ LE,2018-05-31,19.7500,20.1500,False,19.5500,19.9500,reg,179806 LE,2018-06-01,20.1500,20.2000,False,19.4000,19.7500,reg,171280 LE,2018-06-04,21.6000,21.7500,False,20.3500,20.4000,reg,197635 LE,2018-06-05,22.1000,22.5500,False,21.5000,21.5500,reg,180820 +LE,2018-06-06,21.6000,22.2000,False,21.2000,22.1000,reg,166486 +LE,2018-06-07,21.9000,22.2500,False,21.3000,21.6500,reg,166921 +LE,2018-06-08,22.0500,22.2500,False,21.8000,21.9000,reg,120451 diff --git a/company_library/LECO.csv b/company_library/LECO.csv index 25a62ec2..1781e492 100644 --- a/company_library/LECO.csv +++ b/company_library/LECO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LECO,2017-06-06,89.8061,90.4948,False,89.3338,89.9438,reg,150602 -LECO,2017-06-07,89.3535,90.0717,False,89.0190,90.0324,reg,245098 -LECO,2017-06-08,91.1441,91.6459,False,88.0893,88.7337,reg,292542 LECO,2017-06-09,93.8497,94.3712,False,91.1441,91.5573,reg,609808 LECO,2017-06-12,93.5054,94.2925,False,92.1870,93.8694,reg,329410 LECO,2017-06-13,93.9776,94.2728,False,93.0430,93.6628,reg,399690 @@ -249,3 +246,6 @@ LECO,2018-05-31,89.6000,91.1300,False,89.2900,90.4100,reg,582138 LECO,2018-06-01,90.6900,91.9250,False,90.2800,90.3500,reg,481116 LECO,2018-06-04,90.8200,91.8250,False,90.4900,90.9300,reg,577127 LECO,2018-06-05,91.5200,91.7200,False,90.7100,90.7100,reg,371525 +LECO,2018-06-06,92.1300,92.4900,False,91.1800,91.6700,reg,452713 +LECO,2018-06-07,93.0000,93.3800,False,92.3100,92.3600,reg,342149 +LECO,2018-06-08,93.4000,93.5200,False,92.8800,92.8800,reg,537867 diff --git a/company_library/LEDS.csv b/company_library/LEDS.csv index 5589ed64..2738dd5d 100644 --- a/company_library/LEDS.csv +++ b/company_library/LEDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEDS,2017-06-06,2.9000,2.9350,False,2.9000,2.9100,reg,31341 -LEDS,2017-06-07,2.8200,2.9500,False,2.8100,2.9200,reg,10926 -LEDS,2017-06-08,2.9700,2.9700,False,2.7600,2.8100,reg,25272 LEDS,2017-06-09,2.9400,2.9700,False,2.8100,2.9700,reg,16728 LEDS,2017-06-12,2.9600,2.9669,False,2.8400,2.9400,reg,15333 LEDS,2017-06-13,2.9200,2.9600,False,2.8600,2.9600,reg,2033 @@ -249,3 +246,6 @@ LEDS,2018-05-31,3.9600,4.2900,False,3.8700,4.1600,reg,287364 LEDS,2018-06-01,4.0600,4.0690,False,3.9100,4.0100,reg,30931 LEDS,2018-06-04,3.8900,4.1990,False,3.8801,4.0800,reg,67517 LEDS,2018-06-05,3.8600,3.9400,False,3.8000,3.8800,reg,64857 +LEDS,2018-06-06,3.9000,4.0000,False,3.8500,3.9000,reg,77978 +LEDS,2018-06-07,3.8100,3.9400,False,3.8000,3.9400,reg,80670 +LEDS,2018-06-08,3.9300,4.1400,False,3.7250,3.8300,reg,269844 diff --git a/company_library/LEG.csv b/company_library/LEG.csv new file mode 100644 index 00000000..bfc90ae4 --- /dev/null +++ b/company_library/LEG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LEG,2017-06-08,50.5083,50.6345,False,49.9747,50.4695,reg,1184816 +LEG,2017-06-09,50.6151,50.9352,False,50.3919,50.5956,reg,666994 +LEG,2017-06-12,51.2166,51.3039,False,50.5083,50.5471,reg,778586 +LEG,2017-06-13,51.3533,51.4901,False,51.1482,51.2654,reg,686220 +LEG,2017-06-14,51.5682,51.8320,False,51.3338,51.5682,reg,584278 +LEG,2017-06-15,51.0896,51.4803,False,51.0114,51.3631,reg,709558 +LEG,2017-06-16,51.5194,51.5585,False,50.8258,51.0896,reg,1324575 +LEG,2017-06-19,52.2325,52.2716,False,51.5194,51.6464,reg,752618 +LEG,2017-06-20,51.7441,52.4767,False,51.7343,52.1934,reg,463918 +LEG,2017-06-21,51.5975,51.8320,False,51.3436,51.7441,reg,1062367 +LEG,2017-06-22,51.4413,51.7441,False,51.2850,51.6562,reg,402495 +LEG,2017-06-23,51.3924,51.6855,False,51.2556,51.5096,reg,1189426 +LEG,2017-06-26,51.7050,51.7636,False,51.4803,51.4803,reg,436870 +LEG,2017-06-27,51.1287,51.8515,False,51.1287,51.6952,reg,552111 +LEG,2017-06-28,51.4413,51.7148,False,51.3631,51.5194,reg,450698 +LEG,2017-06-29,50.9137,51.4608,False,50.5132,51.4315,reg,617041 +LEG,2017-06-30,51.3143,51.5389,False,51.0212,51.0212,reg,663786 +LEG,2017-07-05,51.4901,51.5682,False,51.2068,51.2556,reg,710176 +LEG,2017-07-06,50.9431,51.3435,False,50.8258,51.3240,reg,546983 +LEG,2017-07-07,51.6366,51.7538,False,50.9137,51.2068,reg,845452 +LEG,2017-07-10,51.2263,51.7734,False,51.2166,51.6464,reg,640864 +LEG,2017-07-11,51.3240,51.5194,False,50.9724,51.1189,reg,540431 +LEG,2017-07-12,51.8906,52.1446,False,51.6464,51.6659,reg,684580 +LEG,2017-07-13,51.9297,52.1544,False,51.7343,51.8711,reg,799963 +LEG,2017-07-14,51.9883,52.1251,False,51.7636,51.9101,reg,317769 +LEG,2017-07-17,51.8711,52.3497,False,51.8515,52.0567,reg,689791 +LEG,2017-07-18,51.0407,51.7050,False,50.7086,51.5780,reg,1104341 +LEG,2017-07-19,51.3729,51.4364,False,51.0896,51.1775,reg,1098162 +LEG,2017-07-20,51.3533,51.5682,False,50.7184,51.4706,reg,797988 +LEG,2017-07-21,51.4315,51.4510,False,50.9919,51.2850,reg,693794 +LEG,2017-07-24,52.1446,52.4083,False,51.2850,51.5389,reg,935980 +LEG,2017-07-25,52.5549,52.7112,False,51.9785,52.5353,reg,918382 +LEG,2017-07-26,50.6305,51.9297,False,50.4839,51.8613,reg,1422843 +LEG,2017-07-27,50.5914,50.7965,False,50.3838,50.7086,reg,1098425 +LEG,2017-07-28,48.4325,49.2922,False,47.6804,49.1554,reg,2080926 +LEG,2017-07-31,47.0649,48.5449,False,47.0454,48.4911,reg,1872491 +LEG,2017-08-01,47.0063,47.3091,False,46.3909,47.2603,reg,1335879 +LEG,2017-08-02,46.5179,47.1714,False,46.4202,46.9477,reg,1210746 +LEG,2017-08-03,46.6547,46.7914,False,46.3128,46.6449,reg,1187598 +LEG,2017-08-04,47.2212,47.2505,False,46.6742,46.6742,reg,834437 +LEG,2017-08-07,47.1138,47.2212,False,46.7133,47.2212,reg,735452 +LEG,2017-08-08,46.7816,47.1724,False,46.7328,47.0454,reg,929826 +LEG,2017-08-09,46.5960,46.8207,False,46.3958,46.7914,reg,655755 +LEG,2017-08-10,45.8927,46.4300,False,45.8146,46.2541,reg,843546 +LEG,2017-08-11,45.8829,46.1120,False,45.6680,45.6778,reg,657855 +LEG,2017-08-14,46.3323,46.5081,False,46.0588,46.2932,reg,701840 +LEG,2017-08-15,46.0588,46.4300,False,45.9220,46.4300,reg,688099 +LEG,2017-08-16,46.6547,46.7035,False,46.1320,46.1565,reg,788079 +LEG,2017-08-17,45.4531,46.7133,False,45.4531,46.6644,reg,1071941 +LEG,2017-08-18,45.3457,45.6192,False,45.1991,45.3750,reg,709191 +LEG,2017-08-21,45.1210,45.4043,False,44.8377,45.3359,reg,1102568 +LEG,2017-08-22,45.3359,45.4043,False,45.0428,45.2480,reg,806777 +LEG,2017-08-23,44.5642,45.1308,False,44.5642,44.9354,reg,585371 +LEG,2017-08-24,44.1832,44.7693,False,44.1637,44.7498,reg,1049792 +LEG,2017-08-25,44.2711,44.4958,False,44.2418,44.3200,reg,585197 +LEG,2017-08-28,43.9195,44.6619,False,43.8120,44.4860,reg,656626 +LEG,2017-08-29,44.2223,44.2321,False,43.6166,43.6752,reg,839184 +LEG,2017-08-30,45.0135,45.0868,False,44.1256,44.2321,reg,1400678 +LEG,2017-08-31,44.9061,45.3750,False,44.8817,45.1601,reg,1017969 +LEG,2017-09-01,45.3554,45.4531,False,44.9842,44.9842,reg,606712 +LEG,2017-09-05,44.6619,45.3847,False,44.4665,45.2284,reg,986590 +LEG,2017-09-06,45.4629,45.4971,False,44.7205,44.7986,reg,1460806 +LEG,2017-09-07,42.4932,44.0953,False,42.1660,43.7632,reg,2602214 +LEG,2017-09-08,44.2516,44.4763,False,42.1904,42.1904,reg,1521099 +LEG,2017-09-11,44.3200,44.6033,False,44.1344,44.3883,reg,914055 +LEG,2017-09-12,44.5349,44.6716,False,44.3297,44.3297,reg,703209 +LEG,2017-09-13,44.5740,44.7302,False,44.3493,44.5446,reg,1040188 +LEG,2017-09-14,44.8103,44.9087,False,44.3967,44.5050,reg,977297 +LEG,2017-09-15,45.1450,45.3124,False,44.6921,44.9481,reg,1602885 +LEG,2017-09-18,45.1746,45.4995,False,45.1253,45.1746,reg,878192 +LEG,2017-09-19,44.8004,45.2041,False,44.5346,45.1450,reg,861898 +LEG,2017-09-20,45.0466,45.1549,False,44.7807,44.8300,reg,513926 +LEG,2017-09-21,45.2336,45.2632,False,44.9875,45.0269,reg,491486 +LEG,2017-09-22,46.0410,46.0804,False,45.4601,45.9327,reg,1422705 +LEG,2017-09-25,46.5038,46.6023,False,45.9918,46.0017,reg,1265190 +LEG,2017-09-26,46.7007,47.0749,False,46.4546,46.5924,reg,968728 +LEG,2017-09-27,46.5826,47.2324,False,46.4644,46.8189,reg,981491 +LEG,2017-09-28,47.0552,47.1635,False,46.5432,46.5432,reg,722241 +LEG,2017-09-29,46.9961,47.1635,False,46.8711,46.9863,reg,671551 +LEG,2017-10-02,47.4491,47.4589,False,46.9075,47.0158,reg,797725 +LEG,2017-10-03,47.8134,47.8134,False,47.3309,47.6263,reg,719719 +LEG,2017-10-04,48.0398,48.0595,False,47.6164,47.8134,reg,560850 +LEG,2017-10-05,47.7346,48.1088,False,47.6091,48.0694,reg,742405 +LEG,2017-10-06,47.7149,47.8429,False,47.5672,47.6361,reg,626589 +LEG,2017-10-09,47.5278,47.8823,False,47.4983,47.8035,reg,301094 +LEG,2017-10-10,47.2324,47.7346,False,46.8681,47.6558,reg,937819 +LEG,2017-10-11,47.5967,47.6952,False,47.0060,47.1143,reg,1053085 +LEG,2017-10-12,47.1537,47.5574,False,46.8878,47.4687,reg,1419436 +LEG,2017-10-13,46.9371,47.3251,False,46.7401,47.2324,reg,1090026 +LEG,2017-10-16,47.0552,47.2029,False,46.8090,46.9567,reg,714544 +LEG,2017-10-17,46.9961,47.2817,False,46.8780,47.0257,reg,565335 +LEG,2017-10-18,47.3998,47.5967,False,47.0158,47.0158,reg,699871 +LEG,2017-10-19,47.6854,47.6952,False,47.1044,47.3309,reg,474749 +LEG,2017-10-20,48.1678,48.2072,False,47.7838,47.9315,reg,580649 +LEG,2017-10-23,48.3254,48.5321,False,48.0989,48.1974,reg,859411 +LEG,2017-10-24,47.8035,48.5124,False,47.5967,48.4435,reg,1353920 +LEG,2017-10-25,47.1635,47.8823,False,46.7598,47.8232,reg,1079528 +LEG,2017-10-26,47.4884,47.6657,False,47.0552,47.5967,reg,1365758 +LEG,2017-10-27,48.6897,51.1906,False,48.2466,48.9161,reg,2676100 +LEG,2017-10-30,46.4743,48.0300,False,46.4103,47.7543,reg,2079551 +LEG,2017-10-31,46.5334,46.7500,False,46.2380,46.5924,reg,2797923 +LEG,2017-11-01,45.7850,46.7992,False,45.2927,46.4250,reg,1717092 +LEG,2017-11-02,45.4010,46.0312,False,45.0663,45.7752,reg,1056341 +LEG,2017-11-03,45.2927,45.7260,False,45.2041,45.2927,reg,698466 +LEG,2017-11-06,45.1549,45.5192,False,45.1056,45.3223,reg,719238 +LEG,2017-11-07,45.2336,45.3813,False,44.8989,45.3124,reg,790600 +LEG,2017-11-08,45.0170,45.3518,False,44.6823,45.1844,reg,796335 +LEG,2017-11-09,45.1746,45.2041,False,44.5149,44.6330,reg,773772 +LEG,2017-11-10,45.2336,45.4404,False,45.0860,45.0860,reg,688101 +LEG,2017-11-13,45.1056,45.3912,False,44.7118,45.2533,reg,741106 +LEG,2017-11-14,44.8693,45.0663,False,44.3376,44.8004,reg,1614100 +LEG,2017-11-15,44.6823,44.8792,False,44.0718,44.5641,reg,944471 +LEG,2017-11-16,45.2829,45.5192,False,44.7020,44.7020,reg,809239 +LEG,2017-11-17,45.7358,45.8146,False,45.0367,45.0367,reg,689515 +LEG,2017-11-20,45.6275,45.9032,False,45.5438,45.7949,reg,698267 +LEG,2017-11-21,45.6866,45.9327,False,45.3715,45.7358,reg,918321 +LEG,2017-11-22,45.9327,46.0607,False,45.5783,45.6866,reg,623721 +LEG,2017-11-27,45.7358,45.8737,False,45.5684,45.7949,reg,757189 +LEG,2017-11-28,46.6220,46.6318,False,45.6866,45.7850,reg,736600 +LEG,2017-11-29,47.3604,47.6755,False,46.5826,46.7500,reg,811053 +LEG,2017-11-30,47.4983,48.0497,False,47.2915,47.2915,reg,1447736 +LEG,2017-12-01,47.1438,47.6460,False,46.1494,47.6460,reg,1029847 +LEG,2017-12-04,47.5574,48.4140,False,47.4047,47.5278,reg,790950 +LEG,2017-12-05,46.7795,47.6066,False,46.7007,47.5672,reg,869232 +LEG,2017-12-06,45.3321,46.5432,False,45.1155,45.8441,reg,1439534 +LEG,2017-12-07,45.4601,45.7653,False,45.2336,45.3124,reg,848375 +LEG,2017-12-08,45.5881,45.7949,False,45.2140,45.4897,reg,778449 +LEG,2017-12-11,45.4109,46.0903,False,45.3124,45.7850,reg,841209 +LEG,2017-12-12,45.6177,45.8441,False,45.2632,45.6177,reg,638382 +LEG,2017-12-13,45.5684,46.0017,False,45.4503,45.6275,reg,890474 +LEG,2017-12-14,45.6379,46.3127,False,45.6180,45.8562,reg,1097983 +LEG,2017-12-15,46.4218,46.8188,False,45.9058,46.0547,reg,1766188 +LEG,2017-12-18,46.7791,47.4340,False,46.6402,46.8783,reg,801960 +LEG,2017-12-19,46.5806,47.1462,False,46.5111,46.8485,reg,673480 +LEG,2017-12-20,46.6699,46.8882,False,46.5608,46.8485,reg,398866 +LEG,2017-12-21,47.0272,47.2058,False,46.6798,46.7692,reg,766133 +LEG,2017-12-22,46.6997,47.1562,False,46.5409,47.1562,reg,672221 +LEG,2017-12-26,47.1760,47.1959,False,46.7791,46.8188,reg,507759 +LEG,2017-12-27,47.1859,47.3646,False,46.9775,47.3646,reg,402596 +LEG,2017-12-28,47.1661,47.2951,False,47.0272,47.2951,reg,478325 +LEG,2017-12-29,47.3646,47.6325,False,47.3249,47.3447,reg,803460 +LEG,2018-01-02,47.4936,49.4981,False,46.7096,47.5630,reg,1082162 +LEG,2018-01-03,47.2554,47.7913,False,47.0073,47.5035,reg,781792 +LEG,2018-01-04,47.3646,47.4737,False,47.1959,47.4539,reg,516513 +LEG,2018-01-05,47.5333,47.6523,False,47.2256,47.6027,reg,525376 +LEG,2018-01-08,47.9500,48.0294,False,46.9478,47.5233,reg,1109741 +LEG,2018-01-09,47.5829,48.1287,False,47.5531,48.0791,reg,1078130 +LEG,2018-01-10,47.1165,47.4936,False,46.9974,47.3348,reg,617817 +LEG,2018-01-11,48.1981,48.2031,False,47.1363,47.3943,reg,882121 +LEG,2018-01-12,48.4264,48.5653,False,48.0493,48.3668,reg,885310 +LEG,2018-01-16,48.0691,48.8432,False,48.0394,48.8432,reg,1045239 +LEG,2018-01-17,48.1287,48.5355,False,47.9699,48.2180,reg,908637 +LEG,2018-01-18,47.9897,48.4065,False,47.7913,48.1684,reg,627843 +LEG,2018-01-19,47.8806,48.5653,False,47.5233,48.1684,reg,1271433 +LEG,2018-01-22,47.7218,47.8905,False,47.1859,47.8210,reg,1643760 +LEG,2018-01-23,46.9875,47.9997,False,46.6997,47.9997,reg,1328842 +LEG,2018-01-24,46.9676,47.8508,False,46.8783,47.1760,reg,1384208 +LEG,2018-01-25,47.4241,47.8012,False,46.9577,47.1363,reg,1834547 +LEG,2018-01-26,47.4638,47.7913,False,47.2455,47.4142,reg,1170547 +LEG,2018-01-29,47.2753,47.7913,False,47.2356,47.4836,reg,1324228 +LEG,2018-01-30,46.6203,47.0569,False,46.4615,46.9974,reg,1259357 +LEG,2018-01-31,46.1539,46.8982,False,45.8860,46.6600,reg,2491308 +LEG,2018-02-01,45.2906,46.2730,False,45.1417,45.9157,reg,1996471 +LEG,2018-02-02,44.7051,45.3104,False,44.4570,45.2013,reg,1512723 +LEG,2018-02-05,43.1173,44.9482,False,42.9685,44.4570,reg,3727069 +LEG,2018-02-06,45.2310,45.5486,False,41.6784,42.2441,reg,3666115 +LEG,2018-02-07,45.4295,46.6798,False,44.8837,44.9929,reg,2719608 +LEG,2018-02-08,43.6532,45.4791,False,43.6532,45.3203,reg,1944400 +LEG,2018-02-09,43.9410,44.3578,False,42.7402,44.1295,reg,1519795 +LEG,2018-02-12,44.5761,44.9730,False,44.0799,44.1990,reg,1300728 +LEG,2018-02-13,44.0501,44.5165,False,43.8021,44.3081,reg,1291154 +LEG,2018-02-14,44.5860,44.7150,False,43.6631,43.6631,reg,1068070 +LEG,2018-02-15,44.8936,45.1209,False,44.5860,44.8142,reg,1326711 +LEG,2018-02-16,44.7051,45.4096,False,44.6952,44.7845,reg,1306072 +LEG,2018-02-20,44.0303,44.7845,False,43.8914,44.5860,reg,1082498 +LEG,2018-02-21,44.5364,45.1616,False,44.1791,44.1791,reg,777256 +LEG,2018-02-22,44.0204,44.6356,False,43.8814,44.6356,reg,2061155 +LEG,2018-02-23,44.4272,44.4520,False,44.0154,44.3379,reg,886058 +LEG,2018-02-26,43.9807,44.3776,False,43.9608,44.3776,reg,1742902 +LEG,2018-02-27,43.4647,44.7447,False,43.4547,44.1394,reg,1511277 +LEG,2018-02-28,43.1273,43.8517,False,43.1273,43.7028,reg,1412918 +LEG,2018-03-01,41.9960,43.2265,False,41.7975,43.1868,reg,2550553 +LEG,2018-03-02,41.4800,41.8670,False,40.9342,41.8571,reg,1973609 +LEG,2018-03-05,43.5937,43.7921,False,41.4303,41.4800,reg,3047130 +LEG,2018-03-06,45.1616,45.2310,False,43.5837,43.6730,reg,2699308 +LEG,2018-03-07,44.7249,45.3104,False,44.5761,44.6852,reg,2133177 +LEG,2018-03-08,44.9730,45.1864,False,44.5463,44.9036,reg,1212454 +LEG,2018-03-09,46.0547,46.0547,False,44.8142,45.1516,reg,1922453 +LEG,2018-03-12,46.5111,46.5707,False,45.8959,46.1142,reg,2109427 +LEG,2018-03-13,46.6600,46.8783,False,46.1440,46.6600,reg,2821487 +LEG,2018-03-14,47.4100,47.4100,False,46.5300,46.9100,reg,3412343 +LEG,2018-03-15,46.0100,47.4400,False,45.9900,47.4400,reg,1729578 +LEG,2018-03-16,46.2600,46.6300,False,45.8900,46.0000,reg,3211103 +LEG,2018-03-19,45.8100,46.2200,False,45.3600,46.0700,reg,1916941 +LEG,2018-03-20,45.2300,46.1900,False,45.1400,46.0000,reg,589866 +LEG,2018-03-21,45.2700,45.5800,False,44.9500,45.2300,reg,792900 +LEG,2018-03-22,44.2300,45.2800,False,44.2200,44.9500,reg,955332 +LEG,2018-03-23,43.1300,44.5200,False,43.0500,44.3400,reg,1032808 +LEG,2018-03-26,43.7800,43.9150,False,43.0500,43.6800,reg,1254135 +LEG,2018-03-27,43.6200,44.2900,False,43.3500,43.9600,reg,1372564 +LEG,2018-03-28,43.9000,44.0800,False,43.4400,43.5400,reg,758606 +LEG,2018-03-29,44.3600,44.5500,False,43.8400,44.1100,reg,609014 +LEG,2018-04-02,43.3000,44.4100,False,42.7900,44.2100,reg,932183 +LEG,2018-04-03,44.1500,44.2200,False,43.0600,43.4200,reg,901354 +LEG,2018-04-04,44.9200,45.0100,False,43.4300,43.5800,reg,1026054 +LEG,2018-04-05,44.9900,45.2600,False,44.8600,45.1400,reg,810095 +LEG,2018-04-06,43.9300,45.0000,False,43.5200,44.7300,reg,936207 +LEG,2018-04-09,43.8200,44.6000,False,43.7500,44.2300,reg,816942 +LEG,2018-04-10,44.4800,44.7445,False,44.1300,44.3700,reg,622601 +LEG,2018-04-11,44.4600,44.7350,False,44.1000,44.1500,reg,760491 +LEG,2018-04-12,44.4100,44.7400,False,44.3300,44.5900,reg,756999 +LEG,2018-04-13,44.3300,44.7100,False,44.0400,44.7100,reg,673429 +LEG,2018-04-16,44.7700,45.0500,False,44.3600,44.6700,reg,867903 +LEG,2018-04-17,45.0400,45.1600,False,44.6200,45.1000,reg,770936 +LEG,2018-04-18,44.8400,45.3910,False,44.8100,45.2500,reg,1399965 +LEG,2018-04-19,43.5800,44.6700,False,43.3200,44.6200,reg,1353016 +LEG,2018-04-20,42.9000,43.6400,False,42.6800,43.5400,reg,1330480 +LEG,2018-04-23,42.9300,43.1900,False,42.6900,42.9800,reg,936021 +LEG,2018-04-24,42.3500,43.3200,False,42.2200,43.2600,reg,1127846 +LEG,2018-04-25,41.8300,42.4300,False,41.7100,42.2600,reg,2385551 +LEG,2018-04-26,42.7200,42.8900,False,41.7950,41.9900,reg,1853392 +LEG,2018-04-27,41.0500,43.4100,False,41.0500,41.6600,reg,3400397 +LEG,2018-04-30,40.5500,41.0500,False,40.3100,40.7900,reg,2668241 +LEG,2018-05-01,40.3800,40.5600,False,39.5700,40.4500,reg,1648337 +LEG,2018-05-02,40.7600,41.2050,False,40.0800,40.2800,reg,1741280 +LEG,2018-05-03,40.5300,40.8000,False,40.0900,40.8000,reg,1677059 +LEG,2018-05-04,41.4200,41.6600,False,40.1300,40.3200,reg,1182534 +LEG,2018-05-07,41.5500,41.6800,False,41.3600,41.6300,reg,1211599 +LEG,2018-05-08,41.6300,42.0450,False,41.3710,41.6500,reg,1281426 +LEG,2018-05-09,41.6000,42.0703,False,41.3200,41.7600,reg,1407150 +LEG,2018-05-10,41.8500,42.1600,False,41.5500,41.8100,reg,785051 +LEG,2018-05-11,41.8700,42.0700,False,41.7100,41.9100,reg,566185 +LEG,2018-05-14,41.7500,42.0840,False,41.6600,41.9000,reg,651682 +LEG,2018-05-15,41.6100,41.6400,False,41.2000,41.5700,reg,1016521 +LEG,2018-05-16,41.7600,41.9800,False,41.4100,41.6700,reg,853043 +LEG,2018-05-17,41.8800,42.0000,False,41.5500,41.8000,reg,1596714 +LEG,2018-05-18,42.1200,42.3500,False,41.7100,41.8700,reg,851761 +LEG,2018-05-21,42.5800,42.7500,False,42.2900,42.4900,reg,530754 +LEG,2018-05-22,41.9200,42.6300,False,41.9000,42.5400,reg,585342 +LEG,2018-05-23,41.6500,42.0200,False,41.3300,41.7400,reg,751917 +LEG,2018-05-24,41.6300,41.6600,False,41.3000,41.5100,reg,733703 +LEG,2018-05-25,41.6300,41.9099,False,41.5000,41.5800,reg,814764 +LEG,2018-05-29,41.4900,41.7700,False,41.1500,41.4900,reg,1180914 +LEG,2018-05-30,42.0200,42.2400,False,41.4800,41.7500,reg,995166 +LEG,2018-05-31,41.3000,43.0700,False,41.2300,43.0200,reg,1656237 +LEG,2018-06-01,41.4500,41.8300,False,41.3700,41.5100,reg,1188582 +LEG,2018-06-04,41.9500,41.9700,False,41.5800,41.7500,reg,1083615 +LEG,2018-06-05,42.3600,42.4200,False,41.7800,41.8900,reg,784235 +LEG,2018-06-06,42.7700,42.7700,False,42.0400,42.3600,reg,1076419 +LEG,2018-06-07,43.0300,43.0800,False,42.5720,42.7500,reg,955136 diff --git a/company_library/LEGR.csv b/company_library/LEGR.csv index 4f55d2e8..36472aee 100644 --- a/company_library/LEGR.csv +++ b/company_library/LEGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEGR,2017-06-06,30.2462,30.2462,True,30.2462,30.2462,reg,0 -LEGR,2017-06-07,30.2462,30.2462,True,30.2462,30.2462,reg,0 -LEGR,2017-06-08,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-09,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-12,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-13,30.2462,30.2462,True,30.2462,30.2462,reg,0 @@ -249,3 +246,6 @@ LEGR,2018-05-31,29.2400,29.4160,False,29.2300,29.3300,reg,8005 LEGR,2018-06-01,29.7000,29.7600,False,29.5756,29.5756,reg,14189 LEGR,2018-06-04,29.9800,30.0155,False,29.8801,29.9000,reg,8356 LEGR,2018-06-05,30.0826,30.1332,False,30.0000,30.0900,reg,20126 +LEGR,2018-06-06,30.4000,30.4650,False,30.1900,30.2000,reg,16232 +LEGR,2018-06-07,30.1800,30.5900,False,30.1428,30.5900,reg,31819 +LEGR,2018-06-08,30.3000,30.3000,False,30.0452,30.1600,reg,12670 diff --git a/company_library/LENS.csv b/company_library/LENS.csv index 7241129a..7f517ba1 100644 --- a/company_library/LENS.csv +++ b/company_library/LENS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LENS,2017-06-06,2.8000,2.8200,False,2.8000,2.8200,reg,3801 -LENS,2017-06-07,2.7500,2.9200,False,2.6600,2.6600,reg,30039 -LENS,2017-06-08,2.7600,3.3700,False,2.7600,2.8500,reg,36385 LENS,2017-06-09,2.9800,2.9900,False,2.7600,2.7700,reg,26724 LENS,2017-06-12,2.9800,3.3100,False,2.7600,2.9800,reg,63645 LENS,2017-06-13,2.8100,2.9200,False,2.7500,2.7500,reg,21528 @@ -249,3 +246,6 @@ LENS,2018-05-31,2.1600,2.2300,False,2.0700,2.1000,reg,11640 LENS,2018-06-01,2.2700,2.2938,False,2.1610,2.2247,reg,21871 LENS,2018-06-04,2.2400,2.3322,False,2.2400,2.2998,reg,15017 LENS,2018-06-05,2.3400,2.8400,False,2.2430,2.2430,reg,41397 +LENS,2018-06-06,2.2500,2.4500,False,2.0700,2.2800,reg,70253 +LENS,2018-06-07,2.4400,2.6000,False,2.1600,2.1800,reg,44833 +LENS,2018-06-08,2.1300,2.3100,False,2.1000,2.1000,reg,42178 diff --git a/company_library/LEVL.csv b/company_library/LEVL.csv index 217a73cc..258f084f 100644 --- a/company_library/LEVL.csv +++ b/company_library/LEVL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEVL,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 -LEVL,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 -LEVL,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-09,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-12,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-13,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -249,3 +246,6 @@ LEVL,2018-05-31,28.4201,28.7800,False,28.3500,28.7800,reg,107364 LEVL,2018-06-01,28.5200,28.7500,False,28.4501,28.7500,reg,13036 LEVL,2018-06-04,28.5200,28.5500,False,28.4600,28.5500,reg,23976 LEVL,2018-06-05,28.2500,28.5500,False,28.2500,28.5500,reg,19368 +LEVL,2018-06-06,28.5300,28.5500,False,28.4000,28.4100,reg,22640 +LEVL,2018-06-07,28.0700,28.4900,False,28.0500,28.4900,reg,37726 +LEVL,2018-06-08,27.6000,28.4500,False,25.5050,28.0000,reg,32759 diff --git a/company_library/LEXEA.csv b/company_library/LEXEA.csv index 49e040ca..5cebf179 100644 --- a/company_library/LEXEA.csv +++ b/company_library/LEXEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEXEA,2017-06-06,52.8900,53.3300,False,52.8400,53.2600,reg,235583 -LEXEA,2017-06-07,52.4000,53.0100,False,52.0600,52.7000,reg,448979 -LEXEA,2017-06-08,53.0000,53.1400,False,52.2000,52.4000,reg,915460 LEXEA,2017-06-09,50.5100,53.6700,False,50.2700,53.0100,reg,506035 LEXEA,2017-06-12,50.6400,51.0700,False,49.8400,50.4700,reg,337251 LEXEA,2017-06-13,51.4700,51.5900,False,50.7700,50.7700,reg,144491 @@ -249,3 +246,6 @@ LEXEA,2018-05-31,43.4100,43.4600,False,42.1000,42.5600,reg,272888 LEXEA,2018-06-01,43.1800,43.9900,False,43.0400,43.5100,reg,228738 LEXEA,2018-06-04,43.2400,44.4300,False,43.2000,43.4300,reg,236968 LEXEA,2018-06-05,44.1800,44.2300,False,40.0500,43.3600,reg,288563 +LEXEA,2018-06-06,44.7300,45.0300,False,43.9500,44.2400,reg,239714 +LEXEA,2018-06-07,44.3800,45.1500,False,43.9400,44.8700,reg,296773 +LEXEA,2018-06-08,44.6600,44.7000,False,43.8000,44.2100,reg,305401 diff --git a/company_library/LEXEB.csv b/company_library/LEXEB.csv index 90038c9e..45c95a0f 100644 --- a/company_library/LEXEB.csv +++ b/company_library/LEXEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEXEB,2017-06-06,53.4599,53.4599,False,53.3018,53.3018,reg,499 -LEXEB,2017-06-07,53.4599,53.4599,False,53.4599,53.4599,reg,16 -LEXEB,2017-06-08,53.4599,53.4599,False,53.4599,53.4599,reg,30 LEXEB,2017-06-09,53.4599,53.4599,False,53.4599,53.4599,reg,21 LEXEB,2017-06-12,53.4599,53.4599,False,53.4599,53.4599,reg,60 LEXEB,2017-06-13,53.4599,53.4599,False,53.4599,53.4599,reg,95 @@ -248,4 +245,7 @@ LEXEB,2018-05-30,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-05-31,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-06-01,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-06-04,43.3859,43.3859,False,43.3859,43.3859,reg,164 -LEXEB,2018-06-05,43.3859,43.3859,False,43.3859,43.3859,reg,0 +LEXEB,2018-06-05,43.3859,43.3859,False,43.3859,43.3859,reg,2 +LEXEB,2018-06-06,44.7900,44.7900,False,44.7900,44.7900,reg,118 +LEXEB,2018-06-07,44.7900,44.7900,False,44.7900,44.7900,reg,5 +LEXEB,2018-06-08,44.7900,44.7900,False,44.7900,44.7900,reg,0 diff --git a/company_library/LFGR.csv b/company_library/LFGR.csv new file mode 100644 index 00000000..beb98a80 --- /dev/null +++ b/company_library/LFGR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LFGR,2017-06-08,8.1500,8.2000,False,7.9500,8.2000,reg,20625 +LFGR,2017-06-09,8.2500,8.2500,False,8.0500,8.0500,reg,18748 +LFGR,2017-06-12,8.0500,8.2000,False,7.9500,8.1000,reg,28218 +LFGR,2017-06-13,8.0000,8.1000,False,8.0000,8.0500,reg,27779 +LFGR,2017-06-14,8.0000,8.0500,False,8.0000,8.0000,reg,20658 +LFGR,2017-06-15,8.0000,8.0000,False,7.7500,7.7500,reg,45795 +LFGR,2017-06-16,8.0000,8.0000,False,7.9000,8.0000,reg,23787 +LFGR,2017-06-19,7.9000,8.0500,False,7.8500,7.9500,reg,45772 +LFGR,2017-06-20,8.0000,8.0500,False,7.8000,7.8500,reg,34199 +LFGR,2017-06-21,7.9000,8.0500,False,7.7500,7.9500,reg,51740 +LFGR,2017-06-22,8.0000,8.0500,False,7.8500,7.8500,reg,44791 +LFGR,2017-06-23,8.1000,8.4000,False,7.8000,7.9500,reg,974337 +LFGR,2017-06-26,8.0000,8.1000,False,7.8500,7.9000,reg,91330 +LFGR,2017-06-27,7.9500,8.0500,False,7.8500,8.0500,reg,44614 +LFGR,2017-06-28,7.8500,7.9000,False,7.8000,7.9000,reg,24880 +LFGR,2017-06-29,7.9000,7.9500,False,7.8500,7.9000,reg,27376 +LFGR,2017-06-30,7.8000,7.9000,False,7.7000,7.9000,reg,29194 +LFGR,2017-07-05,7.6500,7.7500,False,7.6500,7.7500,reg,19831 +LFGR,2017-07-06,7.6000,7.7000,False,7.5250,7.6000,reg,33335 +LFGR,2017-07-07,7.6500,7.6500,False,7.5500,7.6000,reg,18605 +LFGR,2017-07-10,7.6500,7.8000,False,7.6000,7.6000,reg,13100 +LFGR,2017-07-11,7.6500,7.7000,False,7.6000,7.7000,reg,28356 +LFGR,2017-07-12,7.7000,7.7500,False,7.6500,7.6500,reg,14968 +LFGR,2017-07-13,7.6500,7.7000,False,7.6000,7.6500,reg,11632 +LFGR,2017-07-14,7.6500,7.7000,False,7.6000,7.6500,reg,13069 +LFGR,2017-07-17,7.5500,7.6000,False,7.5000,7.6000,reg,39284 +LFGR,2017-07-18,7.5500,7.6000,False,7.5000,7.6000,reg,28797 +LFGR,2017-07-19,7.4000,7.5500,False,7.4000,7.5500,reg,25251 +LFGR,2017-07-20,7.3500,7.4000,False,7.2500,7.3500,reg,26985 +LFGR,2017-07-21,7.5500,7.6000,False,7.3000,7.4500,reg,48886 +LFGR,2017-07-24,7.5000,7.5500,False,7.5000,7.5000,reg,22824 +LFGR,2017-07-25,7.6500,7.7500,False,7.4625,7.5000,reg,26806 +LFGR,2017-07-26,7.7000,7.7500,False,7.6000,7.7000,reg,14092 +LFGR,2017-07-27,7.6500,7.7500,False,7.6000,7.7500,reg,25629 +LFGR,2017-07-28,7.6000,7.7500,False,7.6000,7.6000,reg,16422 +LFGR,2017-07-31,7.5500,7.6500,False,7.3500,7.6000,reg,91976 +LFGR,2017-08-01,7.5000,7.5500,False,7.5000,7.5500,reg,19240 +LFGR,2017-08-02,7.4500,7.5500,False,7.3500,7.5500,reg,17136 +LFGR,2017-08-03,7.5000,7.6500,False,7.3000,7.4000,reg,30454 +LFGR,2017-08-04,7.6000,7.9000,False,7.4000,7.7500,reg,56957 +LFGR,2017-08-07,7.3500,7.5500,False,7.3000,7.5500,reg,35122 +LFGR,2017-08-08,7.2000,7.6000,False,7.2000,7.6000,reg,25022 +LFGR,2017-08-09,7.1000,7.2000,False,7.0500,7.2000,reg,16928 +LFGR,2017-08-10,6.8500,7.3500,False,6.6500,6.6500,reg,41378 +LFGR,2017-08-11,6.7500,7.0500,False,6.5500,6.5500,reg,28157 +LFGR,2017-08-14,6.8500,6.9000,False,6.6500,6.7500,reg,20912 +LFGR,2017-08-15,6.7000,6.9000,False,6.6500,6.8000,reg,12143 +LFGR,2017-08-16,6.5500,6.8000,False,6.3500,6.6500,reg,51894 +LFGR,2017-08-17,6.7500,7.0000,False,6.4500,6.5000,reg,113867 +LFGR,2017-08-18,6.9500,7.0000,False,6.6000,6.6500,reg,35569 +LFGR,2017-08-21,7.0000,7.0500,False,6.7000,6.9000,reg,27505 +LFGR,2017-08-22,7.0500,7.0500,False,6.9500,7.0500,reg,14641 +LFGR,2017-08-23,7.0000,7.1000,False,6.8000,6.9500,reg,15811 +LFGR,2017-08-24,7.0500,7.0500,False,6.9500,7.0000,reg,11948 +LFGR,2017-08-25,7.0500,7.1000,False,6.9000,7.0000,reg,16520 +LFGR,2017-08-28,6.9500,7.0500,False,6.9500,7.0500,reg,4075 +LFGR,2017-08-29,7.0500,7.0500,False,6.8000,6.9000,reg,13280 +LFGR,2017-08-30,7.0500,7.1000,False,7.0000,7.1000,reg,16092 +LFGR,2017-08-31,7.1000,7.1000,False,6.9500,7.0500,reg,43996 +LFGR,2017-09-01,6.8000,7.0500,False,6.8000,7.0500,reg,19056 +LFGR,2017-09-05,6.7500,6.8500,False,6.7000,6.7000,reg,18520 +LFGR,2017-09-06,6.5500,6.9000,False,6.5000,6.9000,reg,16118 +LFGR,2017-09-07,6.7500,6.7500,False,6.4500,6.5000,reg,29001 +LFGR,2017-09-08,6.5500,6.9000,False,6.5000,6.6500,reg,38308 +LFGR,2017-09-11,6.4500,6.7000,False,6.4000,6.5500,reg,15071 +LFGR,2017-09-12,6.5500,6.7000,False,6.4500,6.4500,reg,28028 +LFGR,2017-09-13,6.5000,6.9000,False,6.4500,6.4500,reg,44840 +LFGR,2017-09-14,6.4500,6.5500,False,6.4000,6.5500,reg,18910 +LFGR,2017-09-15,6.5500,6.6000,False,6.4000,6.5000,reg,89892 +LFGR,2017-09-18,6.5000,6.6000,False,6.4500,6.5500,reg,16012 +LFGR,2017-09-19,6.5500,6.6000,False,6.5000,6.6000,reg,26229 +LFGR,2017-09-20,6.8000,6.9500,False,6.5500,6.5750,reg,27113 +LFGR,2017-09-21,6.9500,7.1000,False,6.7500,6.8500,reg,53665 +LFGR,2017-09-22,6.9000,7.0000,False,6.8500,7.0000,reg,10850 +LFGR,2017-09-25,6.9500,6.9500,False,6.7000,6.7500,reg,15005 +LFGR,2017-09-26,7.0500,7.1500,False,6.8500,6.9500,reg,17726 +LFGR,2017-09-27,7.0500,7.1500,False,6.9500,7.1500,reg,37257 +LFGR,2017-09-28,7.0500,7.1000,False,6.9500,7.1000,reg,7606 +LFGR,2017-09-29,6.9000,7.0000,False,6.9000,7.0000,reg,11320 +LFGR,2017-10-02,7.0000,7.0000,False,6.9000,7.0000,reg,10922 +LFGR,2017-10-03,7.1500,7.1500,False,7.0000,7.0000,reg,26345 +LFGR,2017-10-04,7.2000,7.3000,False,7.0000,7.2000,reg,16179 +LFGR,2017-10-05,7.2500,7.3000,False,7.1500,7.2000,reg,18765 +LFGR,2017-10-06,7.3000,7.3500,False,7.1500,7.1500,reg,10195 +LFGR,2017-10-09,7.2500,7.3500,False,7.1500,7.3500,reg,7103 +LFGR,2017-10-10,7.5000,7.5000,False,7.2000,7.2000,reg,23300 +LFGR,2017-10-11,7.4500,7.5000,False,7.3500,7.5000,reg,21021 +LFGR,2017-10-12,7.2000,7.4500,False,7.2000,7.3000,reg,9832 +LFGR,2017-10-13,7.4500,7.4500,False,7.2500,7.2500,reg,9278 +LFGR,2017-10-16,7.4500,7.5000,False,7.3000,7.3500,reg,35571 +LFGR,2017-10-17,7.3000,7.4500,False,7.1500,7.4500,reg,16971 +LFGR,2017-10-18,7.2500,7.4000,False,7.2500,7.3500,reg,15664 +LFGR,2017-10-19,7.1500,7.2500,False,7.1500,7.2000,reg,15728 +LFGR,2017-10-20,7.1500,7.2500,False,7.1000,7.2500,reg,11890 +LFGR,2017-10-23,7.0000,7.1500,False,6.9500,7.1000,reg,10571 +LFGR,2017-10-24,7.0000,7.2000,False,6.9500,7.0500,reg,13336 +LFGR,2017-10-25,7.0000,7.0000,False,6.8186,7.0000,reg,4740 +LFGR,2017-10-26,7.3000,7.4500,False,6.9050,7.0000,reg,21686 +LFGR,2017-10-27,7.3000,7.3500,False,7.1000,7.2500,reg,8485 +LFGR,2017-10-30,7.1000,7.2500,False,7.0500,7.2500,reg,5504 +LFGR,2017-10-31,7.0500,7.1500,False,7.0500,7.1500,reg,15113 +LFGR,2017-11-01,7.1500,7.2500,False,7.0500,7.1000,reg,7961 +LFGR,2017-11-02,7.3000,7.3000,False,7.0500,7.1000,reg,8729 +LFGR,2017-11-03,7.1500,7.3000,False,7.1500,7.1500,reg,4056 +LFGR,2017-11-06,7.2500,7.3500,False,7.1142,7.1142,reg,13213 +LFGR,2017-11-07,7.2500,7.5000,False,7.2000,7.2000,reg,15520 +LFGR,2017-11-08,7.2500,7.5500,False,7.0500,7.3000,reg,30208 +LFGR,2017-11-09,7.3500,7.4050,False,6.9500,7.2000,reg,36428 +LFGR,2017-11-10,7.4000,7.6500,False,7.2500,7.2500,reg,44909 +LFGR,2017-11-13,7.3000,7.4000,False,7.2000,7.3000,reg,29764 +LFGR,2017-11-14,7.3500,7.3500,False,7.2500,7.2500,reg,10002 +LFGR,2017-11-15,7.2500,7.3500,False,7.2000,7.2500,reg,15347 +LFGR,2017-11-16,7.6000,7.6500,False,7.2500,7.2500,reg,21109 +LFGR,2017-11-17,7.5000,7.6500,False,7.3000,7.5000,reg,29635 +LFGR,2017-11-20,7.7000,7.7000,False,7.4500,7.4500,reg,10719 +LFGR,2017-11-21,7.7500,7.8500,False,7.5000,7.6000,reg,34406 +LFGR,2017-11-22,7.7000,8.0000,False,7.7000,7.8000,reg,19426 +LFGR,2017-11-27,8.0000,8.0000,False,7.9000,7.9500,reg,15134 +LFGR,2017-11-28,8.4500,8.5000,False,7.9500,7.9500,reg,32419 +LFGR,2017-11-29,8.2500,8.4500,False,8.1500,8.4500,reg,14636 +LFGR,2017-11-30,8.2500,8.4500,False,8.2000,8.3500,reg,26845 +LFGR,2017-12-01,8.1000,8.4000,False,8.1000,8.2500,reg,22325 +LFGR,2017-12-04,8.1500,8.2500,False,8.0500,8.1500,reg,26444 +LFGR,2017-12-05,7.8500,8.1000,False,7.4000,8.1000,reg,47852 +LFGR,2017-12-06,7.8500,7.9500,False,7.6000,7.9000,reg,70298 +LFGR,2017-12-07,8.2000,8.2500,False,7.8000,8.2000,reg,65174 +LFGR,2017-12-08,8.2000,8.2500,False,8.1500,8.2500,reg,35662 +LFGR,2017-12-11,8.1500,8.2000,False,8.0500,8.1500,reg,21970 +LFGR,2017-12-12,8.4500,8.5500,False,8.1000,8.1000,reg,20225 +LFGR,2017-12-13,8.4000,8.5500,False,8.0550,8.4000,reg,34596 +LFGR,2017-12-14,8.4000,8.5500,False,8.3500,8.3500,reg,13059 +LFGR,2017-12-15,8.6500,8.8000,False,8.3500,8.3500,reg,59170 +LFGR,2017-12-18,8.9500,9.0000,False,8.6500,8.7000,reg,19801 +LFGR,2017-12-19,8.6000,8.8500,False,8.5500,8.8000,reg,22338 +LFGR,2017-12-20,9.0500,9.1000,False,8.6000,8.7000,reg,23856 +LFGR,2017-12-21,9.3500,9.4000,False,8.9500,9.1000,reg,44781 +LFGR,2017-12-22,9.3500,9.3500,False,9.1000,9.3500,reg,25186 +LFGR,2017-12-26,9.6500,9.7500,False,9.2070,9.2500,reg,35049 +LFGR,2017-12-27,9.9500,10.0000,False,9.6000,9.7000,reg,36841 +LFGR,2017-12-28,10.1000,10.1500,False,9.9000,9.9500,reg,56308 +LFGR,2017-12-29,9.9000,10.1000,False,9.9000,10.1000,reg,25195 +LFGR,2018-01-02,9.5500,9.8750,False,9.4500,9.8500,reg,57508 +LFGR,2018-01-03,9.3500,9.6000,False,9.1500,9.3500,reg,36835 +LFGR,2018-01-04,9.2000,9.3500,False,9.1250,9.3500,reg,30399 +LFGR,2018-01-05,9.1000,9.2000,False,8.7000,9.2000,reg,47355 +LFGR,2018-01-08,9.1500,9.2500,False,9.0000,9.0000,reg,22763 +LFGR,2018-01-09,9.3000,9.3000,False,9.1500,9.1500,reg,15932 +LFGR,2018-01-10,9.3000,9.4500,False,9.2000,9.3500,reg,33401 +LFGR,2018-01-11,9.2500,9.5000,False,9.2000,9.2500,reg,14265 +LFGR,2018-01-12,9.3500,9.3500,False,9.2500,9.3000,reg,11324 +LFGR,2018-01-16,8.8500,9.4000,False,8.8000,9.3000,reg,25368 +LFGR,2018-01-17,8.8500,8.9000,False,8.6000,8.8500,reg,18310 +LFGR,2018-01-18,8.9000,9.0310,False,8.8500,8.8500,reg,8026 +LFGR,2018-01-19,8.9500,9.0000,False,8.8500,8.8500,reg,10582 +LFGR,2018-01-22,9.0500,9.1500,False,8.9000,9.0000,reg,25049 +LFGR,2018-01-23,9.1000,9.1000,False,9.0500,9.1000,reg,3428 +LFGR,2018-01-24,9.0500,9.1000,False,9.0500,9.1000,reg,3815 +LFGR,2018-01-25,9.0000,9.1500,False,8.9500,9.1500,reg,12127 +LFGR,2018-01-26,9.0500,9.0500,False,8.9500,9.0500,reg,7874 +LFGR,2018-01-29,9.0000,9.1500,False,8.9500,9.0000,reg,29962 +LFGR,2018-01-30,8.7500,9.0000,False,8.6500,9.0000,reg,11985 +LFGR,2018-01-31,8.7500,9.0000,False,8.7000,8.8000,reg,16545 +LFGR,2018-02-01,8.6500,8.9500,False,8.6500,8.6500,reg,19451 +LFGR,2018-02-02,9.0500,9.1500,False,8.6000,8.6000,reg,28841 +LFGR,2018-02-05,8.7500,8.9500,False,8.4000,8.6500,reg,75248 +LFGR,2018-02-06,8.0500,8.7000,False,7.7889,8.5000,reg,143168 +LFGR,2018-02-07,7.8500,8.0500,False,7.7550,8.0000,reg,74970 +LFGR,2018-02-08,7.4500,7.6500,False,6.5000,7.6000,reg,1721778 +LFGR,2018-02-09,7.4500,7.6000,False,7.3500,7.4500,reg,216530 +LFGR,2018-02-12,7.4000,7.5750,False,7.4000,7.4000,reg,109201 +LFGR,2018-02-13,7.6500,7.7500,False,7.3000,7.3000,reg,135005 +LFGR,2018-02-14,7.8500,7.9500,False,7.6000,7.6000,reg,117273 +LFGR,2018-02-15,8.0500,8.1000,False,7.8500,7.8500,reg,94554 +LFGR,2018-02-16,7.9500,8.1750,False,7.8500,8.0000,reg,226837 +LFGR,2018-02-20,7.9500,8.0500,False,7.7500,7.7500,reg,40974 +LFGR,2018-02-21,7.9500,8.1000,False,7.8500,7.9500,reg,38531 +LFGR,2018-02-22,7.8000,8.0500,False,7.7500,7.9500,reg,31765 +LFGR,2018-02-23,7.7500,7.8500,False,7.7000,7.8000,reg,29350 +LFGR,2018-02-26,7.9500,8.0000,False,7.7000,7.8500,reg,28548 +LFGR,2018-02-27,7.8000,7.9500,False,7.7500,7.9500,reg,8076 +LFGR,2018-02-28,7.7000,7.9000,False,7.6500,7.7500,reg,37707 +LFGR,2018-03-01,7.8000,8.0000,False,7.6000,7.7000,reg,44860 +LFGR,2018-03-02,8.0000,8.1000,False,7.0000,7.7500,reg,150458 +LFGR,2018-03-05,7.8000,8.0000,False,7.6500,7.8500,reg,54242 +LFGR,2018-03-06,7.9500,8.1000,False,7.8750,7.9000,reg,43667 +LFGR,2018-03-07,7.8500,8.0000,False,7.7000,7.9500,reg,40932 +LFGR,2018-03-08,7.6000,7.9000,False,7.3500,7.8000,reg,37348 +LFGR,2018-03-09,7.9500,7.9500,False,7.6500,7.6500,reg,56541 +LFGR,2018-03-12,7.9000,8.0000,False,7.8000,7.8500,reg,33333 +LFGR,2018-03-13,7.4500,7.9000,False,7.4000,7.9000,reg,25000 +LFGR,2018-03-14,7.2500,7.6000,False,7.2500,7.4500,reg,38829 +LFGR,2018-03-15,7.1500,7.2500,False,7.0500,7.2500,reg,66627 +LFGR,2018-03-16,6.9000,7.1500,False,6.9000,7.1000,reg,251844 +LFGR,2018-03-19,7.1000,7.1500,False,6.9500,6.9500,reg,52742 +LFGR,2018-03-20,7.1000,7.1500,False,7.0000,7.1000,reg,18727 +LFGR,2018-03-21,7.0500,7.1500,False,6.9910,7.0500,reg,20160 +LFGR,2018-03-22,7.0000,7.7000,False,6.9000,7.0500,reg,35118 +LFGR,2018-03-23,7.0000,7.1500,False,6.9000,7.0000,reg,34341 +LFGR,2018-03-26,7.1000,7.1500,False,7.0000,7.1000,reg,28581 +LFGR,2018-03-27,7.2000,7.3500,False,7.0500,7.1500,reg,106599 +LFGR,2018-03-28,7.1500,7.2500,False,6.9500,7.2000,reg,29448 +LFGR,2018-03-29,7.0500,7.1500,False,7.0000,7.1500,reg,44357 +LFGR,2018-04-02,6.9000,7.1500,False,6.6500,7.0500,reg,59120 +LFGR,2018-04-03,6.8500,7.0000,False,6.8500,6.9500,reg,52476 +LFGR,2018-04-04,7.1000,7.1500,False,6.7500,6.7500,reg,17762 +LFGR,2018-04-05,7.1500,7.2500,False,7.1000,7.1000,reg,28306 +LFGR,2018-04-06,7.1000,7.2000,False,7.0500,7.1500,reg,18217 +LFGR,2018-04-09,6.9500,7.2000,False,6.9000,7.2000,reg,16777 +LFGR,2018-04-10,7.0500,7.1000,False,6.8000,7.0500,reg,34367 +LFGR,2018-04-11,7.1500,7.2500,False,6.8500,7.0000,reg,30369 +LFGR,2018-04-12,7.3000,7.4000,False,7.1500,7.1500,reg,21938 +LFGR,2018-04-13,7.4500,7.6000,False,7.3000,7.3000,reg,39752 +LFGR,2018-04-16,7.4500,7.6000,False,7.3000,7.4500,reg,25490 +LFGR,2018-04-17,7.6500,7.6500,False,7.5000,7.6000,reg,17509 +LFGR,2018-04-18,7.5500,7.7500,False,7.5000,7.6000,reg,17272 +LFGR,2018-04-19,7.5000,7.6000,False,7.5000,7.5500,reg,13121 +LFGR,2018-04-20,7.4000,7.5000,False,7.4000,7.5000,reg,15938 +LFGR,2018-04-23,7.2000,7.4500,False,7.1000,7.4500,reg,24743 +LFGR,2018-04-24,7.0500,7.3500,False,7.0000,7.2500,reg,12649 +LFGR,2018-04-25,7.0500,7.1000,False,6.8750,7.0500,reg,65374 +LFGR,2018-04-26,7.1000,7.1500,False,7.0000,7.0000,reg,11475 +LFGR,2018-04-27,7.0000,7.1000,False,6.9000,7.0500,reg,78909 +LFGR,2018-04-30,7.3500,7.4500,False,7.0500,7.0500,reg,13122 +LFGR,2018-05-01,7.4000,7.4500,False,7.2250,7.3000,reg,14275 +LFGR,2018-05-02,7.5000,7.6000,False,7.3500,7.3500,reg,19932 +LFGR,2018-05-03,7.5000,7.5500,False,7.2000,7.4500,reg,29504 +LFGR,2018-05-04,7.5500,7.6000,False,7.4000,7.4000,reg,32301 +LFGR,2018-05-07,7.6500,7.7500,False,7.6000,7.6000,reg,12029 +LFGR,2018-05-08,8.0000,8.4000,False,7.6000,7.6000,reg,45702 +LFGR,2018-05-09,9.5000,9.5500,False,7.6000,8.0000,reg,628482 +LFGR,2018-05-10,9.3500,9.6450,False,8.5500,9.5000,reg,91572 +LFGR,2018-05-11,9.8000,9.9000,False,9.0500,9.2000,reg,169364 +LFGR,2018-05-14,9.7000,9.9500,False,9.6000,9.7500,reg,118457 +LFGR,2018-05-15,9.7500,9.8500,False,9.2550,9.3500,reg,46009 +LFGR,2018-05-16,9.8000,9.8000,False,9.3500,9.7500,reg,66394 +LFGR,2018-05-17,10.0000,10.0500,False,9.7500,9.7500,reg,71745 +LFGR,2018-05-18,9.9500,10.1500,False,9.8000,10.1000,reg,88629 +LFGR,2018-05-21,10.1000,10.1500,False,9.7000,9.9000,reg,44085 +LFGR,2018-05-22,10.0000,10.2000,False,9.9500,10.1500,reg,39316 +LFGR,2018-05-23,9.9500,10.0000,False,9.8500,10.0000,reg,27947 +LFGR,2018-05-24,9.9500,10.0000,False,9.7500,9.9500,reg,17660 +LFGR,2018-05-25,9.8500,9.9750,False,9.5000,9.9000,reg,24218 +LFGR,2018-05-29,9.8500,9.9500,False,9.5500,9.7500,reg,23315 +LFGR,2018-05-30,9.9000,9.9500,False,9.7500,9.8000,reg,28408 +LFGR,2018-05-31,9.8000,10.0000,False,9.8000,9.9000,reg,21615 +LFGR,2018-06-01,10.0000,10.0000,False,9.6500,9.8000,reg,124890 +LFGR,2018-06-04,10.0000,10.2000,False,9.9250,9.9500,reg,53688 +LFGR,2018-06-05,10.1000,10.1000,False,10.0000,10.0000,reg,40120 +LFGR,2018-06-06,10.2000,10.2500,False,9.9550,10.1000,reg,49889 +LFGR,2018-06-07,10.3000,10.3500,False,10.1500,10.2000,reg,21207 diff --git a/company_library/LFIN.csv b/company_library/LFIN.csv index 077d8f75..b829a815 100644 --- a/company_library/LFIN.csv +++ b/company_library/LFIN.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFIN,2017-06-06,6.6500,6.6500,True,6.6500,6.6500,reg,0 -LFIN,2017-06-07,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-08,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-09,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-12,6.6500,6.6500,True,6.6500,6.6500,reg,0 @@ -249,3 +247,5 @@ LFIN,2018-05-31,4.9500,5.3750,False,4.7000,5.3750,reg,139693 LFIN,2018-06-01,4.5000,4.9300,False,4.4100,4.7000,reg,74845 LFIN,2018-06-04,3.9500,4.5900,False,3.5000,4.2600,reg,148390 LFIN,2018-06-05,4.5000,4.7000,False,3.5000,3.5700,reg,201170 +LFIN,2018-06-06,4.2700,4.8000,False,4.0000,4.4000,reg,117976 +LFIN,2018-06-07,4.0000,4.2700,False,3.8000,4.2700,reg,60055 diff --git a/company_library/LFUS.csv b/company_library/LFUS.csv index 3aaae935..0f6053da 100644 --- a/company_library/LFUS.csv +++ b/company_library/LFUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFUS,2017-06-06,163.4647,164.6857,False,161.9162,162.8890,reg,64558 -LFUS,2017-06-07,164.9239,165.2713,False,162.1247,163.7526,reg,94859 -LFUS,2017-06-08,168.8646,169.5492,False,163.2563,164.7849,reg,82026 LFUS,2017-06-09,166.4724,169.6984,False,164.3482,169.2219,reg,106779 LFUS,2017-06-12,163.6335,167.5345,False,161.8765,165.6783,reg,145007 LFUS,2017-06-13,163.0677,165.1820,False,161.9063,164.2290,reg,94774 @@ -249,3 +246,6 @@ LFUS,2018-05-31,217.0500,222.0000,False,215.9700,220.6800,reg,171764 LFUS,2018-06-01,215.8600,220.1400,False,215.7800,219.7500,reg,158624 LFUS,2018-06-04,217.2000,217.9500,False,214.4000,217.3700,reg,134873 LFUS,2018-06-05,219.9100,220.6300,False,215.4828,217.8200,reg,158433 +LFUS,2018-06-06,223.1600,224.0200,False,217.6000,220.0000,reg,180801 +LFUS,2018-06-07,224.7500,225.6397,False,222.1900,223.4200,reg,171455 +LFUS,2018-06-08,226.2400,227.3500,False,222.3381,225.5300,reg,179386 diff --git a/company_library/LFVN.csv b/company_library/LFVN.csv index d97a32f3..f95c4d7b 100644 --- a/company_library/LFVN.csv +++ b/company_library/LFVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFVN,2017-06-06,4.0400,4.0900,False,3.9800,4.0600,reg,71160 -LFVN,2017-06-07,3.8200,4.1300,False,3.7500,4.0100,reg,50660 -LFVN,2017-06-08,3.7800,3.8700,False,3.7500,3.8100,reg,35231 LFVN,2017-06-09,4.1000,4.1200,False,3.7200,3.7500,reg,61648 LFVN,2017-06-12,3.8400,4.1500,False,3.7600,4.1000,reg,86589 LFVN,2017-06-13,3.7700,3.9600,False,3.7500,3.8600,reg,59739 @@ -249,3 +246,6 @@ LFVN,2018-05-31,4.7900,4.8200,False,4.7700,4.7800,reg,40412 LFVN,2018-06-01,4.7950,4.8200,False,4.7900,4.7900,reg,57934 LFVN,2018-06-04,4.7900,4.8200,False,4.7900,4.8000,reg,77750 LFVN,2018-06-05,4.8900,4.9500,False,4.8000,4.8100,reg,86815 +LFVN,2018-06-06,5.2000,5.2500,False,4.8400,4.9200,reg,87014 +LFVN,2018-06-07,5.1900,5.2500,False,5.0100,5.2500,reg,102721 +LFVN,2018-06-08,5.2100,5.2500,False,5.1400,5.2000,reg,78061 diff --git a/company_library/LGCY.csv b/company_library/LGCY.csv index 9ed14d5f..b551e568 100644 --- a/company_library/LGCY.csv +++ b/company_library/LGCY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCY,2017-06-06,1.8900,1.9300,False,1.8200,1.8300,reg,188243 -LGCY,2017-06-07,1.7000,1.9300,False,1.7000,1.8900,reg,228896 -LGCY,2017-06-08,1.5400,1.6900,False,1.5100,1.6500,reg,719750 LGCY,2017-06-09,1.4700,1.5200,False,1.4600,1.5000,reg,430287 LGCY,2017-06-12,1.4900,1.5500,False,1.4700,1.4700,reg,301712 LGCY,2017-06-13,1.5895,1.6400,False,1.4900,1.4900,reg,315393 @@ -249,3 +246,6 @@ LGCY,2018-05-31,5.6800,6.2300,False,5.5500,5.8500,reg,2215945 LGCY,2018-06-01,5.6500,5.9799,False,5.5800,5.6800,reg,555026 LGCY,2018-06-04,5.8600,5.9800,False,5.6109,5.6500,reg,656656 LGCY,2018-06-05,5.8600,5.9800,False,5.6100,5.9100,reg,374556 +LGCY,2018-06-06,6.0600,6.4800,False,5.8500,5.8500,reg,1082496 +LGCY,2018-06-07,6.3400,6.4400,False,6.0792,6.2000,reg,846453 +LGCY,2018-06-08,6.1300,6.4200,False,6.1100,6.3400,reg,584004 diff --git a/company_library/LGCYO.csv b/company_library/LGCYO.csv index 25c6bf38..0afd07f8 100644 --- a/company_library/LGCYO.csv +++ b/company_library/LGCYO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCYO,2017-06-06,7.7295,7.7295,False,7.2300,7.2300,reg,6200 -LGCYO,2017-06-07,7.2500,7.7600,False,7.1300,7.7600,reg,43221 -LGCYO,2017-06-08,6.7100,7.0500,False,5.7700,7.0000,reg,146410 LGCYO,2017-06-09,6.5100,6.7817,False,6.2800,6.4800,reg,28157 LGCYO,2017-06-12,7.0700,7.3900,False,6.5000,6.5000,reg,9035 LGCYO,2017-06-13,7.2900,7.3700,False,6.9500,6.9900,reg,18052 @@ -249,3 +246,6 @@ LGCYO,2018-05-31,8.5500,9.4990,False,8.3100,9.0700,reg,198834 LGCYO,2018-06-01,8.6500,9.2615,False,8.5201,8.6300,reg,39509 LGCYO,2018-06-04,9.3000,9.3900,False,8.6600,8.6600,reg,42604 LGCYO,2018-06-05,9.4000,9.7000,False,8.9611,9.2300,reg,38428 +LGCYO,2018-06-06,9.7400,10.0900,False,9.5500,9.5900,reg,42738 +LGCYO,2018-06-07,10.4500,10.4600,False,9.8500,9.9300,reg,26760 +LGCYO,2018-06-08,10.2600,10.5999,False,10.2000,10.3700,reg,58246 diff --git a/company_library/LGCYP.csv b/company_library/LGCYP.csv index 1699c1c8..793f62fa 100644 --- a/company_library/LGCYP.csv +++ b/company_library/LGCYP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCYP,2017-06-06,7.7500,7.7500,False,7.7500,7.7500,reg,100 -LGCYP,2017-06-07,7.2800,7.4088,False,7.1600,7.3100,reg,16092 -LGCYP,2017-06-08,6.3000,7.2800,False,6.2300,7.2800,reg,26645 LGCYP,2017-06-09,6.4200,6.6475,False,5.8200,6.3000,reg,22002 LGCYP,2017-06-12,7.3500,7.4500,False,6.5000,6.5000,reg,32817 LGCYP,2017-06-13,7.1200,7.3600,False,6.9900,7.3600,reg,3720 @@ -249,3 +246,6 @@ LGCYP,2018-05-31,10.2000,11.2400,False,10.2000,10.8108,reg,4083 LGCYP,2018-06-01,10.1500,11.1100,False,10.0900,11.0000,reg,5679 LGCYP,2018-06-04,10.8900,11.1718,False,10.5700,11.1700,reg,10508 LGCYP,2018-06-05,10.6100,12.0000,False,10.6000,10.6300,reg,29821 +LGCYP,2018-06-06,11.0000,11.6000,False,10.8100,11.2300,reg,12250 +LGCYP,2018-06-07,11.7500,11.8197,False,11.0446,11.0446,reg,3400 +LGCYP,2018-06-08,11.6000,11.7943,False,11.4500,11.4629,reg,7817 diff --git a/company_library/LGF.B.csv b/company_library/LGF.B.csv new file mode 100644 index 00000000..1c9b2d89 --- /dev/null +++ b/company_library/LGF.B.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LGF.B,2017-06-08,24.3803,24.9083,False,24.3304,24.8685,reg,315650 +LGF.B,2017-06-09,24.4799,24.6561,False,24.1710,24.3006,reg,1397289 +LGF.B,2017-06-12,24.8087,25.1474,False,24.2906,24.2906,reg,516079 +LGF.B,2017-06-13,24.8186,25.0777,False,24.7788,24.7987,reg,480426 +LGF.B,2017-06-14,24.8087,24.9482,False,24.7290,24.8186,reg,437565 +LGF.B,2017-06-15,24.8286,24.9233,False,24.6393,24.6592,reg,429304 +LGF.B,2017-06-16,24.9581,24.9581,False,24.7290,24.7788,reg,711870 +LGF.B,2017-06-19,25.1773,25.3866,False,24.8884,24.9482,reg,606061 +LGF.B,2017-06-20,24.6991,25.2271,False,24.5347,25.1175,reg,344839 +LGF.B,2017-06-21,24.9681,25.1972,False,24.5994,24.7090,reg,237470 +LGF.B,2017-06-22,24.9482,25.0578,False,24.6293,25.0478,reg,223557 +LGF.B,2017-06-23,25.2869,25.3268,False,24.7888,24.9681,reg,755266 +LGF.B,2017-06-26,26.1936,26.2932,False,25.1375,25.3068,reg,266468 +LGF.B,2017-06-27,26.1637,26.2733,False,25.6655,26.1936,reg,283135 +LGF.B,2017-06-28,26.5822,26.7814,False,26.1438,26.3430,reg,456723 +LGF.B,2017-06-29,26.4427,27.0405,False,26.1139,26.6320,reg,433444 +LGF.B,2017-06-30,26.1836,26.4825,False,26.0939,26.4825,reg,452318 +LGF.B,2017-07-05,25.8150,26.1338,False,25.6855,26.0939,reg,178494 +LGF.B,2017-07-06,25.6755,25.8847,False,25.5161,25.6057,reg,274173 +LGF.B,2017-07-07,25.8548,26.0342,False,25.4164,25.8349,reg,211463 +LGF.B,2017-07-10,25.8050,26.0342,False,25.6257,25.7851,reg,213845 +LGF.B,2017-07-11,25.9545,26.1338,False,25.5360,25.9146,reg,204645 +LGF.B,2017-07-12,25.9046,25.9744,False,25.5858,25.9445,reg,231772 +LGF.B,2017-07-13,26.2235,26.3729,False,25.8847,25.9345,reg,281192 +LGF.B,2017-07-14,26.5622,26.6320,False,26.2833,26.3430,reg,123918 +LGF.B,2017-07-17,26.3530,26.6031,False,26.3430,26.4526,reg,320177 +LGF.B,2017-07-18,26.7117,26.9010,False,26.2534,26.4427,reg,358203 +LGF.B,2017-07-19,27.4290,27.6482,False,26.9010,26.9010,reg,617451 +LGF.B,2017-07-20,27.4589,27.6682,False,27.2497,27.4290,reg,286091 +LGF.B,2017-07-21,27.4589,27.7279,False,27.2597,27.4988,reg,451435 +LGF.B,2017-07-24,27.6682,27.7977,False,27.3294,27.3991,reg,427277 +LGF.B,2017-07-25,27.5187,27.8375,False,27.5087,27.7279,reg,234062 +LGF.B,2017-07-26,27.5984,27.8475,False,27.3294,27.6781,reg,436348 +LGF.B,2017-07-27,27.7279,28.1065,False,27.5287,27.5386,reg,377295 +LGF.B,2017-07-28,27.9073,27.9571,False,27.5984,27.6283,reg,559790 +LGF.B,2017-07-31,27.4091,28.0886,False,27.2397,27.7977,reg,125838 +LGF.B,2017-08-01,27.3892,27.8575,False,27.2098,27.4091,reg,263939 +LGF.B,2017-08-02,27.3493,27.7279,False,26.3928,27.3892,reg,257857 +LGF.B,2017-08-03,27.3493,27.4789,False,27.0803,27.2995,reg,174282 +LGF.B,2017-08-04,27.1202,27.5486,False,26.8312,27.2497,reg,237090 +LGF.B,2017-08-07,26.9906,27.3493,False,26.8811,27.0504,reg,320767 +LGF.B,2017-08-08,26.8213,27.0704,False,26.1737,27.0704,reg,484916 +LGF.B,2017-08-09,27.2298,27.7279,False,26.2633,27.2497,reg,973947 +LGF.B,2017-08-10,26.5024,27.2696,False,26.3829,27.0205,reg,651648 +LGF.B,2017-08-11,26.9408,27.0006,False,25.8249,26.3630,reg,540840 +LGF.B,2017-08-14,26.9010,27.2298,False,26.6718,26.9010,reg,776599 +LGF.B,2017-08-15,26.5622,27.1999,False,26.5423,26.9608,reg,379782 +LGF.B,2017-08-16,27.3095,27.4888,False,26.6120,26.6220,reg,388913 +LGF.B,2017-08-17,26.9010,27.5187,False,26.8612,27.2397,reg,217940 +LGF.B,2017-08-18,27.1202,27.2497,False,26.6320,26.8312,reg,273181 +LGF.B,2017-08-21,27.2198,27.2995,False,26.9608,27.1501,reg,188268 +LGF.B,2017-08-22,27.4589,27.5486,False,27.2298,27.3892,reg,346032 +LGF.B,2017-08-23,27.2995,27.6084,False,27.2298,27.3095,reg,247329 +LGF.B,2017-08-24,27.5386,27.6183,False,27.2597,27.2597,reg,198243 +LGF.B,2017-08-25,27.8575,27.9521,False,27.4091,27.5187,reg,428795 +LGF.B,2017-08-28,27.6781,28.1065,False,27.5884,27.9870,reg,263521 +LGF.B,2017-08-29,27.3095,27.5585,False,27.2796,27.4390,reg,167319 +LGF.B,2017-08-30,27.7279,27.9770,False,27.1202,27.2995,reg,277372 +LGF.B,2017-08-31,27.9671,27.9969,False,27.6881,27.6881,reg,250375 +LGF.B,2017-09-01,28.8538,29.2224,False,28.0368,28.0368,reg,685285 +LGF.B,2017-09-05,29.1228,29.2623,False,28.5549,28.6346,reg,423966 +LGF.B,2017-09-06,29.2224,29.2872,False,28.8837,29.0132,reg,294630 +LGF.B,2017-09-07,29.1726,29.4566,False,28.9733,29.1826,reg,386287 +LGF.B,2017-09-08,29.1427,29.3918,False,28.8388,29.1228,reg,534481 +LGF.B,2017-09-11,28.8936,29.3918,False,28.5549,29.3420,reg,397209 +LGF.B,2017-09-12,28.7442,28.9335,False,28.6047,28.8040,reg,342244 +LGF.B,2017-09-13,28.8936,29.0032,False,28.5947,28.5947,reg,253518 +LGF.B,2017-09-14,28.6246,29.0531,False,28.5848,28.8638,reg,301602 +LGF.B,2017-09-15,28.9335,29.1128,False,28.5748,28.5748,reg,726141 +LGF.B,2017-09-18,30.1689,30.2088,False,28.9235,28.9235,reg,516995 +LGF.B,2017-09-19,30.4479,30.4678,False,29.8402,30.1590,reg,302642 +LGF.B,2017-09-20,30.4977,30.8265,False,30.3782,30.5077,reg,236907 +LGF.B,2017-09-21,30.0295,30.4828,False,29.9896,30.3881,reg,310180 +LGF.B,2017-09-22,30.2885,30.4280,False,29.9398,29.9796,reg,246717 +LGF.B,2017-09-25,30.1689,30.6173,False,29.7804,29.7804,reg,353427 +LGF.B,2017-09-26,30.0992,30.3682,False,29.7704,30.1689,reg,407732 +LGF.B,2017-09-27,30.4977,30.8365,False,30.2985,30.2985,reg,373247 +LGF.B,2017-09-28,31.1055,31.1852,False,30.4180,30.4280,reg,874116 +LGF.B,2017-09-29,31.6734,31.7631,False,30.8265,31.0756,reg,637174 +LGF.B,2017-10-02,31.5738,31.8797,False,31.3944,31.6136,reg,370589 +LGF.B,2017-10-03,31.5439,31.9623,False,31.3745,31.4144,reg,503410 +LGF.B,2017-10-04,30.7369,31.5339,False,30.0394,30.0394,reg,442977 +LGF.B,2017-10-05,30.0394,30.9561,False,29.9298,30.7667,reg,812341 +LGF.B,2017-10-06,30.2387,30.2686,False,29.7306,30.1291,reg,553829 +LGF.B,2017-10-09,30.2387,30.2686,False,29.8104,30.1490,reg,294557 +LGF.B,2017-10-10,29.4815,30.6372,False,29.3520,30.3981,reg,391404 +LGF.B,2017-10-11,29.3918,29.6110,False,29.2125,29.4416,reg,643009 +LGF.B,2017-10-12,29.1128,29.7405,False,28.9833,29.2424,reg,363324 +LGF.B,2017-10-13,29.3918,29.5213,False,29.0132,29.1627,reg,319104 +LGF.B,2017-10-16,29.4416,29.6708,False,29.3021,29.3021,reg,186511 +LGF.B,2017-10-17,29.3719,29.7505,False,29.2424,29.5512,reg,314452 +LGF.B,2017-10-18,29.3320,29.6509,False,28.9733,29.3121,reg,339065 +LGF.B,2017-10-19,29.0531,29.4715,False,28.9733,29.4715,reg,211048 +LGF.B,2017-10-20,28.9335,29.2523,False,28.8737,29.0132,reg,158009 +LGF.B,2017-10-23,28.3357,28.9634,False,28.2062,28.8139,reg,208009 +LGF.B,2017-10-24,28.0667,28.7392,False,27.9272,28.3158,reg,376728 +LGF.B,2017-10-25,28.7043,28.8040,False,28.0767,28.0767,reg,573167 +LGF.B,2017-10-26,27.7778,29.0630,False,27.7379,28.6545,reg,337376 +LGF.B,2017-10-27,27.5785,27.8176,False,27.2397,27.8176,reg,407351 +LGF.B,2017-10-30,27.5586,27.8475,False,27.4589,27.4689,reg,165179 +LGF.B,2017-10-31,27.5586,27.8076,False,27.5187,27.6084,reg,189485 +LGF.B,2017-11-01,27.7379,27.9521,False,27.4888,27.6881,reg,215667 +LGF.B,2017-11-02,27.2397,28.0268,False,27.1999,27.6482,reg,254103 +LGF.B,2017-11-03,26.7316,27.2128,False,26.6818,27.1202,reg,363337 +LGF.B,2017-11-06,27.7578,27.8475,False,26.5622,27.5187,reg,555385 +LGF.B,2017-11-07,28.2759,28.3656,False,27.5984,27.7778,reg,596666 +LGF.B,2017-11-08,28.2958,28.3457,False,27.7778,28.2460,reg,899902 +LGF.B,2017-11-09,28.2759,28.6944,False,28.1564,28.1564,reg,480766 +LGF.B,2017-11-10,29.9398,30.6073,False,27.6482,28.1265,reg,807890 +LGF.B,2017-11-13,29.4416,29.8999,False,29.1128,29.8999,reg,525481 +LGF.B,2017-11-14,29.2523,29.3719,False,28.9136,29.2623,reg,241893 +LGF.B,2017-11-15,29.2324,29.3520,False,28.7840,28.9036,reg,157024 +LGF.B,2017-11-16,29.4217,29.5911,False,28.9634,29.2324,reg,514521 +LGF.B,2017-11-17,30.8465,31.4542,False,29.4416,29.4416,reg,687695 +LGF.B,2017-11-20,30.6671,30.9062,False,30.4380,30.7767,reg,341344 +LGF.B,2017-11-21,31.1155,31.3845,False,30.6671,30.6671,reg,240063 +LGF.B,2017-11-22,31.2051,31.6236,False,30.8066,31.0258,reg,316343 +LGF.B,2017-11-27,32.1218,32.2812,False,31.6784,31.8229,reg,445271 +LGF.B,2017-11-28,32.6199,32.7793,False,31.5837,32.0520,reg,265559 +LGF.B,2017-11-29,32.6399,32.9786,False,32.2612,32.5203,reg,480809 +LGF.B,2017-11-30,30.9262,32.8790,False,30.9162,32.6399,reg,1260759 +LGF.B,2017-12-01,31.6236,31.9325,False,30.5476,31.1055,reg,481422 +LGF.B,2017-12-04,31.4443,32.2413,False,31.0059,31.7930,reg,531142 +LGF.B,2017-12-05,30.3184,31.7332,False,30.2387,31.2350,reg,365166 +LGF.B,2017-12-06,29.9697,30.5276,False,29.7704,30.0594,reg,210124 +LGF.B,2017-12-07,29.9498,30.5874,False,29.8003,29.8800,reg,348573 +LGF.B,2017-12-08,29.8501,30.0892,False,29.7007,30.0892,reg,183845 +LGF.B,2017-12-11,29.5711,30.1291,False,29.2324,29.8900,reg,465031 +LGF.B,2017-12-12,29.3918,29.7704,False,29.2822,29.6509,reg,283962 +LGF.B,2017-12-13,29.2623,29.4914,False,29.0032,29.3021,reg,390032 +LGF.B,2017-12-14,30.4479,30.7070,False,29.2623,29.3918,reg,1244537 +LGF.B,2017-12-15,30.7169,30.8664,False,30.2586,30.2686,reg,808185 +LGF.B,2017-12-18,31.1055,31.4044,False,30.5077,30.6173,reg,381369 +LGF.B,2017-12-19,31.2350,31.6435,False,30.9062,31.0656,reg,476073 +LGF.B,2017-12-20,30.7966,31.4706,False,30.5276,31.3845,reg,254680 +LGF.B,2017-12-21,31.5539,31.6734,False,30.8265,30.9062,reg,438602 +LGF.B,2017-12-22,31.1653,31.7133,False,30.8265,31.7033,reg,437911 +LGF.B,2017-12-26,31.1454,31.2649,False,31.0358,31.1454,reg,80552 +LGF.B,2017-12-27,31.5140,31.6983,False,30.9062,31.0856,reg,164835 +LGF.B,2017-12-28,31.2450,31.5738,False,31.1254,31.4044,reg,192915 +LGF.B,2017-12-29,31.6236,31.6834,False,31.0756,31.0756,reg,341194 +LGF.B,2018-01-02,30.5874,31.6943,False,30.5575,31.1752,reg,781244 +LGF.B,2018-01-03,30.4678,30.9660,False,30.2885,30.6472,reg,313229 +LGF.B,2018-01-04,29.7605,30.6173,False,29.6309,30.5476,reg,357292 +LGF.B,2018-01-05,29.8601,30.1191,False,29.7206,29.7903,reg,287771 +LGF.B,2018-01-08,29.7306,29.9747,False,29.4117,29.8302,reg,342123 +LGF.B,2018-01-09,29.7903,30.0295,False,29.5114,29.5911,reg,396136 +LGF.B,2018-01-10,29.7405,30.4479,False,29.6010,29.6708,reg,502187 +LGF.B,2018-01-11,30.8564,30.8863,False,29.6708,29.8003,reg,338420 +LGF.B,2018-01-12,31.3347,31.3845,False,30.7170,30.8863,reg,179106 +LGF.B,2018-01-16,29.9996,31.1952,False,29.9099,30.8763,reg,580068 +LGF.B,2018-01-17,30.2686,30.4579,False,29.8999,29.9298,reg,262336 +LGF.B,2018-01-18,32.7196,33.5764,False,30.9760,30.9760,reg,1532695 +LGF.B,2018-01-19,33.2775,33.5565,False,32.5303,32.5900,reg,592677 +LGF.B,2018-01-22,33.2875,33.4439,False,32.6498,33.2377,reg,478624 +LGF.B,2018-01-23,33.0185,33.3107,False,32.6299,33.2875,reg,275537 +LGF.B,2018-01-24,33.0185,33.1081,False,32.7494,32.9786,reg,224021 +LGF.B,2018-01-25,33.1978,34.2838,False,33.1679,33.3771,reg,497724 +LGF.B,2018-01-26,33.4270,33.7159,False,33.2028,33.4867,reg,156195 +LGF.B,2018-01-29,32.4207,33.4270,False,32.3509,33.4270,reg,264114 +LGF.B,2018-01-30,32.5601,32.6299,False,31.5638,31.6535,reg,736975 +LGF.B,2018-01-31,31.8826,32.9089,False,31.4443,32.7295,reg,375205 +LGF.B,2018-02-01,32.2214,32.5601,False,31.4542,31.7133,reg,1373030 +LGF.B,2018-02-02,31.1752,32.2214,False,31.0955,32.0620,reg,333739 +LGF.B,2018-02-05,30.8265,31.6834,False,30.7269,30.9760,reg,314766 +LGF.B,2018-02-06,30.7070,31.0557,False,30.1291,30.2487,reg,416469 +LGF.B,2018-02-07,29.7804,30.9162,False,29.7405,30.6273,reg,395945 +LGF.B,2018-02-08,29.1627,29.8601,False,28.6446,29.8601,reg,835644 +LGF.B,2018-02-09,25.4463,26.2235,False,24.5397,25.4463,reg,2947920 +LGF.B,2018-02-12,25.7751,25.9246,False,25.0578,25.5061,reg,1009717 +LGF.B,2018-02-13,26.5124,27.3493,False,25.4164,25.8050,reg,935117 +LGF.B,2018-02-14,27.0604,27.2397,False,25.7452,26.4626,reg,845491 +LGF.B,2018-02-15,27.2597,27.3593,False,26.4028,27.1202,reg,298507 +LGF.B,2018-02-16,27.8375,28.0169,False,27.0504,27.0504,reg,256406 +LGF.B,2018-02-20,27.1800,27.8873,False,27.1600,27.6183,reg,301352 +LGF.B,2018-02-21,26.9309,27.2198,False,26.5024,26.9608,reg,674842 +LGF.B,2018-02-22,26.6818,27.2895,False,26.5722,27.1002,reg,360488 +LGF.B,2018-02-23,27.1002,27.1401,False,26.5697,26.8811,reg,211473 +LGF.B,2018-02-26,26.9010,27.3493,False,26.7117,27.0504,reg,369740 +LGF.B,2018-02-27,27.4789,28.5549,False,26.1836,26.7515,reg,1022337 +LGF.B,2018-02-28,26.7416,27.8873,False,26.7216,27.7877,reg,417607 +LGF.B,2018-03-01,27.0106,27.6781,False,26.2833,26.6220,reg,476159 +LGF.B,2018-03-02,28.1564,28.3357,False,26.4825,26.8611,reg,638753 +LGF.B,2018-03-05,27.2995,28.3556,False,27.1849,27.9272,reg,524225 +LGF.B,2018-03-06,28.0169,28.0866,False,27.0704,27.2696,reg,595947 +LGF.B,2018-03-07,27.5386,27.9471,False,27.0305,27.9471,reg,349752 +LGF.B,2018-03-08,27.5586,27.9172,False,27.4689,27.4988,reg,398725 +LGF.B,2018-03-09,27.7578,27.9870,False,27.4091,27.9870,reg,418237 +LGF.B,2018-03-12,27.8276,28.1265,False,27.5835,27.7379,reg,246709 +LGF.B,2018-03-13,27.5187,28.0966,False,27.4390,27.9172,reg,799841 +LGF.B,2018-03-14,27.0903,27.7728,False,27.0704,27.6482,reg,1378782 +LGF.B,2018-03-15,26.5622,27.1301,False,26.5224,27.0504,reg,412863 +LGF.B,2018-03-16,26.1438,26.6917,False,26.1338,26.5423,reg,501917 +LGF.B,2018-03-19,25.5260,26.2733,False,25.2371,26.2035,reg,424333 +LGF.B,2018-03-20,25.3965,26.0541,False,25.3268,25.5858,reg,362714 +LGF.B,2018-03-21,25.5161,25.8349,False,25.1474,25.2770,reg,348297 +LGF.B,2018-03-22,25.1773,25.7452,False,24.9482,25.2471,reg,405135 +LGF.B,2018-03-23,23.6928,25.4164,False,23.6729,25.3268,reg,492243 +LGF.B,2018-03-26,24.6891,25.3467,False,23.8921,24.1112,reg,658248 +LGF.B,2018-03-27,24.4500,25.2271,False,24.2308,24.8186,reg,381927 +LGF.B,2018-03-28,24.0200,24.7400,False,23.9900,24.2400,reg,620400 +LGF.B,2018-03-29,24.0800,24.6700,False,23.8300,24.2700,reg,393132 +LGF.B,2018-04-02,23.6600,24.0700,False,23.6100,23.9100,reg,175811 +LGF.B,2018-04-03,23.7300,25.1900,False,23.6700,24.5100,reg,360877 +LGF.B,2018-04-04,24.1800,24.3600,False,23.1000,23.5000,reg,305026 +LGF.B,2018-04-05,24.2600,24.5200,False,24.1700,24.1900,reg,252372 +LGF.B,2018-04-06,24.0600,24.3000,False,23.7265,24.0600,reg,185136 +LGF.B,2018-04-09,23.9800,24.5000,False,23.9100,24.0400,reg,243709 +LGF.B,2018-04-10,24.2800,24.4698,False,23.8500,24.1600,reg,171615 +LGF.B,2018-04-11,24.2300,24.5100,False,24.0700,24.1500,reg,566123 +LGF.B,2018-04-12,24.4400,24.6500,False,24.1300,24.1400,reg,245209 +LGF.B,2018-04-13,24.1700,24.7294,False,24.1000,24.4700,reg,232630 +LGF.B,2018-04-16,24.2200,24.5100,False,23.8400,24.2500,reg,360341 +LGF.B,2018-04-17,24.7100,24.9500,False,24.2100,24.4900,reg,1606968 +LGF.B,2018-04-18,24.6300,25.1400,False,24.5700,24.6100,reg,466435 +LGF.B,2018-04-19,24.4500,24.7400,False,24.3304,24.5000,reg,527043 +LGF.B,2018-04-20,23.8800,24.4300,False,23.8100,24.3800,reg,258508 +LGF.B,2018-04-23,24.1600,24.3700,False,23.8400,23.9100,reg,227447 +LGF.B,2018-04-24,23.9800,24.3800,False,23.7700,24.2900,reg,324918 +LGF.B,2018-04-25,24.1500,24.2500,False,23.9200,24.1600,reg,267130 +LGF.B,2018-04-26,24.0400,24.3100,False,23.9200,24.2000,reg,139289 +LGF.B,2018-04-27,23.2100,24.1100,False,23.0100,24.1100,reg,635312 +LGF.B,2018-04-30,23.0200,23.2600,False,22.9600,23.1100,reg,366043 +LGF.B,2018-05-01,22.0600,23.2200,False,22.0300,22.9300,reg,353221 +LGF.B,2018-05-02,20.8000,22.0200,False,20.7900,22.0000,reg,1188513 +LGF.B,2018-05-03,20.3200,20.9800,False,19.9700,20.7600,reg,972819 +LGF.B,2018-05-04,21.2900,21.3600,False,20.2900,20.4200,reg,709822 +LGF.B,2018-05-07,21.9200,21.9300,False,21.3800,21.3800,reg,354676 +LGF.B,2018-05-08,21.1700,21.9550,False,21.0190,21.8000,reg,1002685 +LGF.B,2018-05-09,20.8600,21.3400,False,20.7100,21.3400,reg,1619692 +LGF.B,2018-05-10,21.1600,21.3600,False,20.8000,20.8300,reg,708771 +LGF.B,2018-05-11,21.0900,21.2200,False,20.9500,21.1300,reg,211601 +LGF.B,2018-05-14,21.8300,21.9100,False,20.9900,21.0200,reg,333535 +LGF.B,2018-05-15,21.9800,22.0150,False,21.5030,21.5900,reg,670438 +LGF.B,2018-05-16,22.2400,22.2700,False,21.8300,21.8500,reg,333717 +LGF.B,2018-05-17,22.2500,22.4500,False,22.0000,22.3400,reg,265731 +LGF.B,2018-05-18,22.6500,22.6900,False,22.2000,22.2400,reg,344435 +LGF.B,2018-05-21,22.2400,22.8700,False,21.9900,22.7700,reg,693800 +LGF.B,2018-05-22,22.1900,22.4000,False,22.0700,22.2100,reg,307079 +LGF.B,2018-05-23,22.1900,22.2450,False,21.7000,22.1000,reg,403535 +LGF.B,2018-05-24,22.0400,22.3700,False,21.7700,22.1100,reg,368311 +LGF.B,2018-05-25,23.0000,23.4300,False,22.4700,22.4700,reg,659158 +LGF.B,2018-05-29,22.2300,22.9000,False,21.8700,22.9000,reg,426211 +LGF.B,2018-05-30,22.4100,22.8500,False,22.1800,22.4100,reg,527340 +LGF.B,2018-05-31,21.8300,22.4600,False,21.5900,22.4000,reg,578758 +LGF.B,2018-06-01,22.3700,22.5650,False,21.8200,22.0600,reg,369690 +LGF.B,2018-06-04,22.1200,22.5600,False,22.0500,22.3100,reg,522880 +LGF.B,2018-06-05,22.6300,22.7700,False,22.1100,22.1200,reg,518391 +LGF.B,2018-06-06,23.1100,23.2200,False,22.3000,22.6500,reg,371369 +LGF.B,2018-06-07,23.0200,23.5200,False,22.5600,23.1600,reg,449613 diff --git a/company_library/LGI.csv b/company_library/LGI.csv new file mode 100644 index 00000000..8a9cf452 --- /dev/null +++ b/company_library/LGI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LGI,2017-06-08,15.3202,15.3745,False,15.2730,15.3389,reg,27090 +LGI,2017-06-09,15.2730,15.4048,False,15.2636,15.4048,reg,23687 +LGI,2017-06-12,15.1601,15.4048,False,15.1511,15.4048,reg,24659 +LGI,2017-06-13,15.3295,15.3295,False,15.2260,15.2542,reg,23530 +LGI,2017-06-14,15.3389,15.4330,False,15.2542,15.4330,reg,44031 +LGI,2017-06-15,15.3012,15.3012,False,15.1789,15.3012,reg,44133 +LGI,2017-06-16,15.3201,15.3765,False,15.2542,15.3765,reg,20667 +LGI,2017-06-19,15.3577,15.4518,False,15.3483,15.3483,reg,92987 +LGI,2017-06-20,15.2636,15.4330,False,15.2448,15.4330,reg,68954 +LGI,2017-06-21,15.2071,15.3168,False,15.2071,15.2354,reg,24171 +LGI,2017-06-22,15.3483,15.3483,False,15.2391,15.2918,reg,30981 +LGI,2017-06-23,15.3671,15.4142,False,15.3295,15.3859,reg,23679 +LGI,2017-06-26,15.4330,15.5459,False,15.3765,15.4424,reg,37141 +LGI,2017-06-27,15.3295,15.5177,False,15.2260,15.5177,reg,16179 +LGI,2017-06-28,15.4330,15.4518,False,15.2825,15.3201,reg,23871 +LGI,2017-06-29,15.3671,15.5177,False,15.3012,15.4424,reg,25939 +LGI,2017-06-30,15.3906,15.4706,False,15.2730,15.4706,reg,22353 +LGI,2017-07-05,15.3483,15.4330,False,15.2918,15.4330,reg,13398 +LGI,2017-07-06,15.2071,15.2918,False,15.1507,15.2260,reg,24188 +LGI,2017-07-07,15.2824,15.3295,False,15.1751,15.2636,reg,26219 +LGI,2017-07-10,15.2842,15.3409,False,15.2369,15.3409,reg,60130 +LGI,2017-07-11,15.2936,15.3031,False,15.2369,15.2369,reg,61870 +LGI,2017-07-12,15.3787,15.3906,False,15.3220,15.3314,reg,24260 +LGI,2017-07-13,15.4828,15.4828,False,15.3787,15.4260,reg,8874 +LGI,2017-07-14,15.5584,15.5584,False,15.4675,15.5490,reg,11998 +LGI,2017-07-17,15.5774,15.5963,False,15.5301,15.5395,reg,9365 +LGI,2017-07-18,15.5868,15.5963,False,15.5017,15.5774,reg,12357 +LGI,2017-07-19,15.7192,15.7192,False,15.5959,15.5963,reg,27225 +LGI,2017-07-20,15.7287,15.7476,False,15.6722,15.7476,reg,17516 +LGI,2017-07-21,15.7098,15.7381,False,15.6246,15.6908,reg,20841 +LGI,2017-07-24,15.7098,15.7853,False,15.6782,15.7760,reg,21252 +LGI,2017-07-25,15.8043,15.8611,False,15.7003,15.8233,reg,36940 +LGI,2017-07-26,15.8422,15.8611,False,15.7949,15.8611,reg,13486 +LGI,2017-07-27,15.8516,15.8611,False,15.7854,15.8422,reg,33612 +LGI,2017-07-28,15.7665,15.8611,False,15.7571,15.8611,reg,15758 +LGI,2017-07-31,15.7854,15.8516,False,15.7854,15.7854,reg,24677 +LGI,2017-08-01,15.7949,15.8611,False,15.7949,15.8611,reg,20263 +LGI,2017-08-02,15.8043,15.8611,False,15.7760,15.8611,reg,5867 +LGI,2017-08-03,15.7949,15.8422,False,15.7949,15.7949,reg,5972 +LGI,2017-08-04,15.7287,15.9074,False,15.7098,15.8422,reg,19038 +LGI,2017-08-07,15.7003,15.8043,False,15.6908,15.7760,reg,24270 +LGI,2017-08-08,15.7098,15.8507,False,15.6719,15.6719,reg,16318 +LGI,2017-08-09,15.6069,15.6925,False,15.5499,15.6925,reg,42744 +LGI,2017-08-10,15.2553,15.5119,False,15.2553,15.5119,reg,44023 +LGI,2017-08-11,15.3313,15.3693,False,14.9036,15.3028,reg,30673 +LGI,2017-08-14,15.4359,15.5309,False,15.4073,15.4739,reg,43142 +LGI,2017-08-15,15.4359,15.4995,False,15.4264,15.4359,reg,19031 +LGI,2017-08-16,15.4739,15.5879,False,15.4739,15.5499,reg,17053 +LGI,2017-08-17,15.3503,15.5204,False,15.2933,15.4454,reg,34688 +LGI,2017-08-18,15.4264,15.4644,False,15.2934,15.4644,reg,29186 +LGI,2017-08-21,15.4644,15.5024,False,15.3408,15.3883,reg,22634 +LGI,2017-08-22,15.5879,15.6545,False,15.4739,15.4739,reg,32914 +LGI,2017-08-23,15.5974,15.6165,False,15.5689,15.5689,reg,14448 +LGI,2017-08-24,15.5499,15.6545,False,15.5404,15.6450,reg,18834 +LGI,2017-08-25,15.6165,15.6735,False,15.5500,15.5974,reg,20746 +LGI,2017-08-28,15.6640,15.8161,False,15.6545,15.6830,reg,27382 +LGI,2017-08-29,15.6385,15.6450,False,15.5604,15.6165,reg,13629 +LGI,2017-08-30,15.6069,15.6735,False,15.6069,15.6069,reg,24534 +LGI,2017-08-31,15.7305,15.7970,False,15.6925,15.6925,reg,46503 +LGI,2017-09-01,15.8446,15.9206,False,15.7562,15.7780,reg,51856 +LGI,2017-09-05,15.6830,15.8540,False,15.6830,15.7970,reg,18609 +LGI,2017-09-06,15.8541,15.8826,False,15.7970,15.8161,reg,13059 +LGI,2017-09-07,15.8636,15.9206,False,15.8322,15.9206,reg,29461 +LGI,2017-09-08,15.8541,15.9206,False,15.8455,15.8826,reg,55646 +LGI,2017-09-11,16.0660,16.0946,False,15.9895,15.9895,reg,18480 +LGI,2017-09-12,16.1328,16.1615,False,16.0417,16.1615,reg,14600 +LGI,2017-09-13,16.0851,16.2092,False,16.0851,16.2092,reg,11746 +LGI,2017-09-14,16.0660,16.1519,False,16.0621,16.1519,reg,29138 +LGI,2017-09-15,16.1236,16.1376,False,16.0660,16.1328,reg,30998 +LGI,2017-09-18,16.1519,16.2188,False,16.1328,16.1328,reg,40399 +LGI,2017-09-19,16.1901,16.2283,False,16.1445,16.2283,reg,23217 +LGI,2017-09-20,16.1615,16.2379,False,16.1042,16.2379,reg,44707 +LGI,2017-09-21,16.0946,16.2092,False,16.0851,16.2092,reg,54493 +LGI,2017-09-22,16.1137,16.1706,False,16.0755,16.1328,reg,35328 +LGI,2017-09-25,16.1519,16.1806,False,16.0373,16.1233,reg,54735 +LGI,2017-09-26,16.0469,16.2283,False,16.0086,16.0660,reg,24384 +LGI,2017-09-27,15.9322,16.1519,False,15.9036,16.1328,reg,74680 +LGI,2017-09-28,15.9609,16.0851,False,15.9513,16.0278,reg,52354 +LGI,2017-09-29,16.0086,16.0851,False,15.9991,16.0851,reg,34457 +LGI,2017-10-02,16.0755,16.1232,False,16.0373,16.0660,reg,22662 +LGI,2017-10-03,16.1328,16.1520,False,16.0755,16.0755,reg,36779 +LGI,2017-10-04,16.1042,16.1233,False,16.0755,16.1233,reg,38210 +LGI,2017-10-05,16.1901,16.2379,False,16.1042,16.1042,reg,48343 +LGI,2017-10-06,16.1328,16.2379,False,16.1328,16.1806,reg,18742 +LGI,2017-10-09,16.2570,16.2761,False,16.1328,16.2283,reg,22837 +LGI,2017-10-10,16.2952,16.3143,False,16.2128,16.3143,reg,49045 +LGI,2017-10-11,16.3353,16.3641,False,16.3069,16.3353,reg,24591 +LGI,2017-10-12,16.3162,16.3641,False,16.3092,16.3641,reg,15696 +LGI,2017-10-13,16.3929,16.4121,False,16.3353,16.3641,reg,16735 +LGI,2017-10-16,16.4505,16.4889,False,16.3929,16.3929,reg,27603 +LGI,2017-10-17,16.3929,16.4889,False,16.3929,16.4889,reg,19956 +LGI,2017-10-18,16.4121,16.4121,False,16.3545,16.3545,reg,38748 +LGI,2017-10-19,16.3929,16.4016,False,16.3605,16.3641,reg,11440 +LGI,2017-10-20,16.4217,16.4409,False,16.3913,16.4121,reg,24548 +LGI,2017-10-23,16.4016,16.4793,False,16.3835,16.4409,reg,34350 +LGI,2017-10-24,16.3641,16.4985,False,16.3641,16.4409,reg,41372 +LGI,2017-10-25,16.1818,16.3737,False,16.1434,16.3737,reg,26543 +LGI,2017-10-26,16.2586,16.3641,False,16.2355,16.2394,reg,26099 +LGI,2017-10-27,16.3258,16.4025,False,16.3162,16.3353,reg,28556 +LGI,2017-10-30,16.3641,16.3955,False,16.3162,16.3162,reg,28105 +LGI,2017-10-31,16.3884,16.4793,False,16.3603,16.4793,reg,24667 +LGI,2017-11-01,16.4601,16.5273,False,16.3449,16.4313,reg,21645 +LGI,2017-11-02,16.3929,16.5369,False,16.3449,16.5369,reg,27485 +LGI,2017-11-03,16.4121,16.5272,False,16.3929,16.4985,reg,27736 +LGI,2017-11-06,16.4601,16.5273,False,16.4256,16.5273,reg,29665 +LGI,2017-11-07,16.4601,16.5369,False,16.4409,16.4889,reg,39735 +LGI,2017-11-08,16.4889,16.5273,False,16.4501,16.5273,reg,37434 +LGI,2017-11-09,16.3737,16.5177,False,16.3468,16.4601,reg,31698 +LGI,2017-11-10,16.2984,16.3851,False,16.2984,16.3755,reg,22498 +LGI,2017-11-13,16.2117,16.3273,False,16.2019,16.3273,reg,18038 +LGI,2017-11-14,16.2019,16.2405,False,16.1055,16.2405,reg,40176 +LGI,2017-11-15,16.1440,16.2308,False,15.9156,16.2308,reg,18316 +LGI,2017-11-16,16.2791,16.2911,False,16.2501,16.2694,reg,39773 +LGI,2017-11-17,16.2984,16.2984,False,16.2405,16.2984,reg,42548 +LGI,2017-11-20,16.4334,16.4719,False,16.3287,16.3466,reg,48147 +LGI,2017-11-21,16.5973,16.6166,False,16.4719,16.5684,reg,33072 +LGI,2017-11-22,16.7902,16.7902,False,16.5932,16.6262,reg,34079 +LGI,2017-11-27,16.6938,16.8384,False,16.6841,16.8384,reg,27822 +LGI,2017-11-28,16.8298,16.8673,False,16.7034,16.7998,reg,25453 +LGI,2017-11-29,16.7613,16.9445,False,16.7420,16.8866,reg,23962 +LGI,2017-11-30,16.8191,16.8398,False,16.7771,16.8095,reg,24304 +LGI,2017-12-01,16.6841,16.8384,False,16.5780,16.8384,reg,25821 +LGI,2017-12-04,16.7130,16.8095,False,16.7130,16.8095,reg,11603 +LGI,2017-12-05,16.7034,16.7709,False,16.6939,16.7420,reg,24731 +LGI,2017-12-06,16.7516,16.7613,False,16.6841,16.7323,reg,26469 +LGI,2017-12-07,16.7130,16.8384,False,16.7036,16.8384,reg,30718 +LGI,2017-12-08,16.6648,16.8673,False,16.6648,16.7420,reg,30202 +LGI,2017-12-11,16.7344,16.8119,False,16.7054,16.7926,reg,56845 +LGI,2017-12-12,16.8313,16.8701,False,16.7344,16.7829,reg,42280 +LGI,2017-12-13,16.8216,16.8895,False,16.7732,16.7732,reg,22035 +LGI,2017-12-14,16.7926,16.8750,False,16.7829,16.7829,reg,18944 +LGI,2017-12-15,16.8507,16.9379,False,16.8216,16.8313,reg,42742 +LGI,2017-12-18,17.1026,17.1511,False,17.0057,17.0057,reg,35267 +LGI,2017-12-19,17.0445,17.2383,False,17.0445,17.1414,reg,77636 +LGI,2017-12-20,17.1899,17.1978,False,17.0972,17.1705,reg,17016 +LGI,2017-12-21,17.1781,17.2964,False,17.0743,17.2964,reg,21444 +LGI,2017-12-22,17.2674,17.3255,False,17.1957,17.2674,reg,29688 +LGI,2017-12-26,17.2092,17.2964,False,17.1995,17.2964,reg,9493 +LGI,2017-12-27,17.3546,17.3546,False,17.2286,17.2771,reg,23569 +LGI,2017-12-28,17.2964,17.5096,False,17.2964,17.4805,reg,26308 +LGI,2017-12-29,17.4418,17.5774,False,17.3449,17.4805,reg,15666 +LGI,2018-01-02,17.5290,17.5774,False,17.4752,17.5774,reg,106724 +LGI,2018-01-03,17.5871,17.6259,False,17.5339,17.5387,reg,25231 +LGI,2018-01-04,17.7616,17.7828,False,17.6259,17.6259,reg,49430 +LGI,2018-01-05,17.7325,17.9263,False,17.6877,17.8391,reg,39892 +LGI,2018-01-08,17.7956,17.8198,False,17.7783,17.7809,reg,42859 +LGI,2018-01-09,17.8488,17.8875,False,17.7809,17.7809,reg,39903 +LGI,2018-01-10,18.0910,18.1104,False,17.8585,17.8585,reg,91833 +LGI,2018-01-11,18.0867,18.2134,False,18.0867,18.0867,reg,72134 +LGI,2018-01-12,18.1354,18.2232,False,18.1158,18.2232,reg,46821 +LGI,2018-01-16,18.2232,18.4279,False,18.1842,18.2232,reg,50766 +LGI,2018-01-17,18.3880,18.4367,False,18.2329,18.2524,reg,28710 +LGI,2018-01-18,18.3499,18.4864,False,18.3402,18.4669,reg,41186 +LGI,2018-01-19,18.4572,18.4864,False,18.3987,18.4864,reg,56600 +LGI,2018-01-22,18.4084,18.5352,False,18.3889,18.5352,reg,53936 +LGI,2018-01-23,18.6132,18.7302,False,18.4859,18.4962,reg,36693 +LGI,2018-01-24,18.7302,18.8277,False,18.6727,18.7887,reg,58036 +LGI,2018-01-25,18.6619,18.8452,False,18.6327,18.7789,reg,47626 +LGI,2018-01-26,18.7887,18.8501,False,18.7583,18.7692,reg,43336 +LGI,2018-01-29,18.8569,18.9057,False,18.8180,18.8277,reg,61803 +LGI,2018-01-30,18.6424,18.8458,False,18.6132,18.8179,reg,48984 +LGI,2018-01-31,18.5644,18.9057,False,18.4864,18.8764,reg,64857 +LGI,2018-02-01,18.5547,18.6617,False,18.5059,18.5644,reg,39522 +LGI,2018-02-02,18.2379,18.5738,False,18.2379,18.5547,reg,26294 +LGI,2018-02-05,17.4533,18.1549,False,17.4533,18.1452,reg,48977 +LGI,2018-02-06,17.5309,17.5455,False,17.0240,17.4237,reg,187496 +LGI,2018-02-07,17.7064,17.9689,False,17.5114,17.5114,reg,50887 +LGI,2018-02-08,17.3652,17.7844,False,17.3164,17.7844,reg,53815 +LGI,2018-02-09,17.1842,17.5571,False,16.9290,17.5473,reg,79889 +LGI,2018-02-12,17.5571,17.5571,False,17.1449,17.1449,reg,50647 +LGI,2018-02-13,17.5375,17.7679,False,17.4393,17.7043,reg,44953 +LGI,2018-02-14,17.8417,17.8809,False,17.6062,17.6062,reg,29312 +LGI,2018-02-15,18.0085,18.2500,False,17.8721,17.9987,reg,25658 +LGI,2018-02-16,18.1852,18.3318,False,18.0870,18.0870,reg,32133 +LGI,2018-02-20,18.0183,18.2384,False,17.9791,18.1655,reg,21322 +LGI,2018-02-21,17.9398,18.1650,False,17.9398,17.9693,reg,21987 +LGI,2018-02-22,17.9791,18.1262,False,17.9104,18.0478,reg,30951 +LGI,2018-02-23,18.2441,18.2772,False,18.1067,18.1067,reg,27015 +LGI,2018-02-26,18.4894,18.5090,False,18.2842,18.3422,reg,39971 +LGI,2018-02-27,18.3324,18.6170,False,18.3324,18.4501,reg,74664 +LGI,2018-02-28,18.3128,18.5188,False,18.3029,18.4011,reg,59687 +LGI,2018-03-01,18.2441,18.4992,False,18.1165,18.3520,reg,77424 +LGI,2018-03-02,18.2441,18.2441,False,17.9964,18.1459,reg,18895 +LGI,2018-03-05,18.3422,18.3716,False,17.9791,18.2146,reg,26024 +LGI,2018-03-06,18.3029,18.5679,False,18.3029,18.5679,reg,24631 +LGI,2018-03-07,18.3341,18.3711,False,18.2637,18.3128,reg,24505 +LGI,2018-03-08,18.4992,18.5188,False,18.4501,18.5090,reg,29960 +LGI,2018-03-09,18.7318,18.8009,False,18.4553,18.6232,reg,51969 +LGI,2018-03-12,18.9194,19.0478,False,18.7921,18.8701,reg,85484 +LGI,2018-03-13,18.8701,19.0182,False,18.8009,19.0182,reg,34063 +LGI,2018-03-14,18.9491,19.0379,False,18.8701,19.0379,reg,41991 +LGI,2018-03-15,18.9984,19.0084,False,18.9491,18.9491,reg,37555 +LGI,2018-03-16,19.0083,19.0774,False,18.9688,19.0774,reg,24949 +LGI,2018-03-19,18.7713,19.0476,False,18.7614,19.0083,reg,45093 +LGI,2018-03-20,18.8404,18.8701,False,18.8108,18.8207,reg,41804 +LGI,2018-03-21,18.7516,18.8997,False,18.7125,18.8997,reg,57244 +LGI,2018-03-22,18.3467,18.7713,False,18.3270,18.7713,reg,37438 +LGI,2018-03-23,17.9517,18.3763,False,17.9517,18.3763,reg,40957 +LGI,2018-03-26,17.9320,18.2282,False,17.6654,18.1295,reg,125499 +LGI,2018-03-27,17.9419,18.3231,False,17.8727,18.0307,reg,67394 +LGI,2018-03-28,17.4876,18.0999,False,17.4777,17.9912,reg,146640 +LGI,2018-03-29,17.5963,17.6259,False,17.4876,17.5568,reg,168027 +LGI,2018-04-02,17.3889,17.6950,False,17.2210,17.6160,reg,68705 +LGI,2018-04-03,17.5666,17.5730,False,17.4284,17.5074,reg,60224 +LGI,2018-04-04,17.6654,17.7021,False,17.3691,17.5173,reg,46972 +LGI,2018-04-05,17.7937,17.8915,False,17.7740,17.7937,reg,31099 +LGI,2018-04-06,17.7060,17.8265,False,17.6555,17.7740,reg,39497 +LGI,2018-04-09,17.7937,17.9912,False,17.7839,17.8431,reg,47659 +LGI,2018-04-10,18.0702,18.1295,False,17.8135,17.9419,reg,36262 +LGI,2018-04-11,17.9764,18.0956,False,17.9466,18.0956,reg,31062 +LGI,2018-04-12,18.0559,18.1254,False,18.0063,18.0559,reg,23372 +LGI,2018-04-13,17.9565,18.1840,False,17.9267,18.1155,reg,26330 +LGI,2018-04-16,18.0857,18.1254,False,18.0261,18.0459,reg,15966 +LGI,2018-04-17,18.2546,18.3838,False,18.2049,18.2546,reg,46505 +LGI,2018-04-18,18.2348,18.2844,False,18.2348,18.2348,reg,32773 +LGI,2018-04-19,18.2348,18.3232,False,18.1851,18.2646,reg,75470 +LGI,2018-04-20,18.1354,18.2447,False,18.0817,18.2149,reg,64674 +LGI,2018-04-23,18.0956,18.2646,False,18.0786,18.2646,reg,26079 +LGI,2018-04-24,18.0161,18.2447,False,17.9913,18.1950,reg,50035 +LGI,2018-04-25,18.0459,18.1453,False,17.9179,18.0062,reg,72588 +LGI,2018-04-26,18.2248,18.2348,False,18.1061,18.1354,reg,23542 +LGI,2018-04-27,18.3341,18.4037,False,18.2546,18.2546,reg,35935 +LGI,2018-04-30,18.2447,18.4258,False,18.2447,18.3043,reg,24088 +LGI,2018-05-01,18.1751,18.3341,False,18.1056,18.3341,reg,23213 +LGI,2018-05-02,18.0857,18.3515,False,18.0821,18.2348,reg,15258 +LGI,2018-05-03,18.0360,18.0459,False,17.9068,18.0459,reg,16462 +LGI,2018-05-04,18.2049,18.2049,False,18.0360,18.0360,reg,22186 +LGI,2018-05-07,18.2646,18.2944,False,18.2348,18.2546,reg,17603 +LGI,2018-05-08,18.1851,18.3341,False,18.1751,18.3341,reg,50705 +LGI,2018-05-09,18.2844,18.3143,False,18.2348,18.2745,reg,21462 +LGI,2018-05-10,18.5000,18.5000,False,18.4000,18.4000,reg,26897 +LGI,2018-05-11,18.5300,18.5500,False,18.4600,18.5500,reg,23765 +LGI,2018-05-14,18.5500,18.5600,False,18.5400,18.5500,reg,21478 +LGI,2018-05-15,18.4500,18.5300,False,18.2700,18.5000,reg,27056 +LGI,2018-05-16,18.5300,18.6500,False,18.4700,18.4700,reg,32133 +LGI,2018-05-17,18.4500,18.5300,False,18.4500,18.5000,reg,23443 +LGI,2018-05-18,18.4700,18.5600,False,18.4500,18.4500,reg,21424 +LGI,2018-05-21,18.5500,18.5747,False,18.5200,18.5700,reg,33674 +LGI,2018-05-22,18.5900,18.7000,False,18.5510,18.6200,reg,45120 +LGI,2018-05-23,18.5800,18.5800,False,18.5000,18.5800,reg,28047 +LGI,2018-05-24,18.5800,18.6500,False,18.5200,18.5700,reg,48369 +LGI,2018-05-25,18.6100,18.6900,False,18.5416,18.5900,reg,33140 +LGI,2018-05-29,18.3900,18.8100,False,18.3597,18.8100,reg,32963 +LGI,2018-05-30,18.4800,18.4900,False,18.4600,18.4600,reg,26694 +LGI,2018-05-31,18.4000,18.6100,False,18.4000,18.6100,reg,27120 +LGI,2018-06-01,18.5200,18.5500,False,18.4906,18.5200,reg,24939 +LGI,2018-06-04,18.6000,18.6259,False,18.5810,18.6000,reg,18248 +LGI,2018-06-05,18.6500,18.7000,False,18.6000,18.7000,reg,29149 +LGI,2018-06-06,18.6700,18.7100,False,18.6500,18.6900,reg,35504 +LGI,2018-06-07,18.7800,18.8493,False,18.7200,18.7400,reg,24283 diff --git a/company_library/LGIH.csv b/company_library/LGIH.csv index 9b8195a1..40ab88ec 100644 --- a/company_library/LGIH.csv +++ b/company_library/LGIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGIH,2017-06-06,36.0600,36.6900,False,34.7500,35.1000,reg,531112 -LGIH,2017-06-07,35.9900,36.8000,False,35.6300,36.0400,reg,387006 -LGIH,2017-06-08,36.1900,36.3850,False,35.9054,35.9500,reg,281345 LGIH,2017-06-09,36.2400,36.6900,False,36.0400,36.2600,reg,278229 LGIH,2017-06-12,36.6200,36.9799,False,34.4400,36.0700,reg,273870 LGIH,2017-06-13,36.9400,36.9800,False,36.2100,36.6100,reg,267662 @@ -249,3 +246,6 @@ LGIH,2018-05-31,60.9100,61.5200,False,60.5500,61.2100,reg,187114 LGIH,2018-06-01,61.5200,62.0500,False,60.3200,61.3700,reg,273748 LGIH,2018-06-04,61.4400,62.4700,False,61.1100,61.9300,reg,213963 LGIH,2018-06-05,60.7300,61.5800,False,60.4600,61.2900,reg,376026 +LGIH,2018-06-06,60.1600,60.5000,False,58.2600,60.2100,reg,504232 +LGIH,2018-06-07,59.6900,61.2300,False,59.5000,60.3200,reg,362834 +LGIH,2018-06-08,62.2800,62.7190,False,59.4000,59.6000,reg,479817 diff --git a/company_library/LGND.csv b/company_library/LGND.csv index 2cc89b91..cecb817b 100644 --- a/company_library/LGND.csv +++ b/company_library/LGND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGND,2017-06-06,112.1300,114.0900,False,111.0800,111.9200,reg,108726 -LGND,2017-06-07,115.0000,115.0000,False,111.8600,112.3200,reg,224928 -LGND,2017-06-08,114.0900,114.9300,False,113.3100,114.9200,reg,166157 LGND,2017-06-09,114.3800,115.7600,False,112.8950,114.3900,reg,292013 LGND,2017-06-12,114.7600,116.3000,False,113.4350,113.5900,reg,632044 LGND,2017-06-13,115.0000,115.6700,False,113.7990,115.3800,reg,142306 @@ -249,3 +246,6 @@ LGND,2018-05-31,192.2300,195.6000,False,190.5309,192.3800,reg,241247 LGND,2018-06-01,197.0000,197.4600,False,192.8000,193.0800,reg,378796 LGND,2018-06-04,196.9200,199.1200,False,191.7600,198.0100,reg,362923 LGND,2018-06-05,199.3600,199.6950,False,191.0510,197.2100,reg,228617 +LGND,2018-06-06,197.3900,201.3000,False,193.5900,200.0000,reg,262104 +LGND,2018-06-07,198.9600,201.0000,False,197.4100,198.0500,reg,231635 +LGND,2018-06-08,196.7100,200.0300,False,195.7000,197.9800,reg,164521 diff --git a/company_library/LH.csv b/company_library/LH.csv new file mode 100644 index 00000000..e8b90800 --- /dev/null +++ b/company_library/LH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LH,2017-06-08,139.8700,140.5000,False,139.5100,140.0400,reg,532468 +LH,2017-06-09,140.6100,140.7000,False,139.6800,140.0700,reg,497772 +LH,2017-06-12,140.7200,140.7700,False,137.8250,140.4000,reg,762415 +LH,2017-06-13,141.6400,142.2400,False,140.5500,140.6000,reg,431623 +LH,2017-06-14,141.1100,142.3600,False,140.3850,142.2500,reg,468629 +LH,2017-06-15,140.4000,141.6400,False,140.1700,140.8300,reg,552127 +LH,2017-06-16,140.7700,141.1600,False,140.0300,140.4000,reg,764011 +LH,2017-06-19,141.8900,141.9000,False,140.4700,140.9900,reg,612559 +LH,2017-06-20,144.4500,146.1300,False,142.2700,142.2700,reg,1247944 +LH,2017-06-21,146.2100,146.2400,False,144.2900,144.2900,reg,875905 +LH,2017-06-22,150.3400,152.4700,False,145.8900,146.1100,reg,1484126 +LH,2017-06-23,151.6200,152.3500,False,149.4500,150.7100,reg,1824400 +LH,2017-06-26,152.3000,153.9300,False,151.6100,151.6100,reg,883831 +LH,2017-06-27,150.3000,152.6500,False,150.3000,151.4100,reg,923737 +LH,2017-06-28,152.9700,153.2900,False,150.6200,151.2900,reg,801725 +LH,2017-06-29,152.0500,153.6200,False,151.4900,153.0500,reg,769721 +LH,2017-06-30,154.1400,154.8200,False,152.5500,152.5500,reg,961476 +LH,2017-07-05,153.3300,153.4200,False,150.7500,151.9700,reg,687658 +LH,2017-07-06,150.9900,152.5400,False,150.7400,152.5400,reg,590938 +LH,2017-07-07,151.4500,151.7000,False,150.2210,151.1600,reg,524215 +LH,2017-07-10,151.5200,152.0500,False,150.6100,151.6100,reg,447555 +LH,2017-07-11,151.4700,151.9500,False,149.8400,151.2600,reg,320039 +LH,2017-07-12,152.4500,153.3000,False,152.1700,152.3300,reg,444184 +LH,2017-07-13,152.4200,153.1450,False,151.7300,152.5600,reg,316134 +LH,2017-07-14,153.3000,153.9100,False,151.9500,152.4200,reg,412998 +LH,2017-07-17,153.6800,154.2700,False,153.1100,153.3700,reg,291570 +LH,2017-07-18,153.3100,153.5600,False,152.5100,153.5000,reg,522329 +LH,2017-07-19,155.0100,155.0200,False,153.3900,153.5600,reg,388779 +LH,2017-07-20,156.1200,157.2300,False,154.8501,155.2700,reg,677032 +LH,2017-07-21,156.5500,157.1100,False,154.9500,155.9000,reg,499307 +LH,2017-07-24,157.8900,158.0900,False,156.3600,156.5300,reg,1046387 +LH,2017-07-25,156.9300,157.7900,False,154.4700,157.7900,reg,1033708 +LH,2017-07-26,161.1700,164.2200,False,156.9500,157.1900,reg,1499478 +LH,2017-07-27,160.1000,162.3300,False,159.4100,161.5000,reg,943224 +LH,2017-07-28,160.0700,160.4700,False,158.5400,159.6500,reg,622938 +LH,2017-07-31,158.9100,160.4500,False,158.8200,160.2300,reg,687182 +LH,2017-08-01,160.4600,160.9200,False,159.0000,159.9100,reg,674549 +LH,2017-08-02,159.8500,160.3600,False,158.6400,160.1700,reg,562790 +LH,2017-08-03,160.5600,161.1100,False,159.4120,159.9100,reg,673761 +LH,2017-08-04,158.6500,161.1499,False,158.0500,161.0000,reg,631861 +LH,2017-08-07,158.2100,158.5700,False,156.6850,158.5500,reg,509403 +LH,2017-08-08,157.4300,158.9100,False,157.1700,157.8300,reg,452523 +LH,2017-08-09,157.7500,158.2550,False,156.4000,157.3300,reg,423384 +LH,2017-08-10,156.4000,157.6000,False,156.2500,157.2600,reg,597838 +LH,2017-08-11,156.2100,157.2300,False,155.7500,156.5200,reg,441945 +LH,2017-08-14,156.5000,157.4300,False,156.2300,157.4300,reg,398607 +LH,2017-08-15,156.7600,157.4600,False,156.3300,156.6900,reg,379744 +LH,2017-08-16,156.4400,157.9900,False,155.9700,157.0200,reg,524216 +LH,2017-08-17,154.5600,157.0700,False,154.4250,156.1600,reg,441927 +LH,2017-08-18,153.9100,154.6200,False,153.5000,154.2200,reg,460530 +LH,2017-08-21,153.7400,154.5100,False,153.3000,154.0200,reg,375991 +LH,2017-08-22,155.4000,155.6000,False,153.2200,153.7400,reg,447974 +LH,2017-08-23,153.6600,155.5631,False,152.8301,154.8400,reg,808535 +LH,2017-08-24,154.4200,154.8900,False,153.3300,153.9300,reg,892822 +LH,2017-08-25,154.7700,156.4490,False,154.4400,154.9200,reg,729120 +LH,2017-08-28,153.2200,155.9400,False,153.1500,155.4100,reg,654561 +LH,2017-08-29,152.8800,153.2400,False,150.7100,152.5700,reg,610305 +LH,2017-08-30,153.8400,154.5200,False,152.2800,152.6700,reg,598109 +LH,2017-08-31,156.8700,157.0500,False,154.2800,154.5200,reg,656504 +LH,2017-09-01,157.6100,158.4133,False,156.4800,157.1200,reg,553480 +LH,2017-09-05,157.0000,157.5000,False,156.2600,157.3200,reg,546532 +LH,2017-09-06,158.4800,158.6200,False,156.1800,157.8600,reg,597844 +LH,2017-09-07,158.0400,159.2800,False,157.4500,158.8900,reg,558021 +LH,2017-09-08,157.5500,158.3600,False,156.9000,157.7700,reg,398630 +LH,2017-09-11,159.2100,159.5670,False,157.8300,158.8800,reg,768987 +LH,2017-09-12,158.6700,159.1600,False,157.7800,159.1600,reg,552639 +LH,2017-09-13,155.2100,159.1800,False,154.9500,159.1800,reg,849571 +LH,2017-09-14,154.0900,155.0700,False,153.1100,155.0300,reg,756368 +LH,2017-09-15,153.6000,154.4800,False,152.8900,154.0800,reg,797858 +LH,2017-09-18,153.7500,154.4400,False,153.0000,153.9200,reg,497791 +LH,2017-09-19,152.8500,154.3100,False,152.4300,153.7700,reg,607734 +LH,2017-09-20,154.1500,154.9700,False,152.2800,152.9400,reg,979432 +LH,2017-09-21,153.8900,154.6300,False,152.6600,154.4500,reg,597933 +LH,2017-09-22,155.0700,155.4699,False,153.9800,154.3400,reg,510718 +LH,2017-09-25,150.3200,150.5800,False,146.6800,149.6300,reg,2110179 +LH,2017-09-26,150.8200,152.6900,False,149.9400,150.2400,reg,919848 +LH,2017-09-27,149.4700,151.6600,False,148.8800,150.8200,reg,913815 +LH,2017-09-28,149.7500,149.7800,False,148.0450,149.2600,reg,743983 +LH,2017-09-29,150.9700,151.6600,False,148.9500,149.3900,reg,477591 +LH,2017-10-02,151.3800,152.0300,False,150.4300,151.1100,reg,592123 +LH,2017-10-03,150.9200,151.9500,False,150.0000,151.4800,reg,423254 +LH,2017-10-04,152.1800,152.4800,False,150.6900,150.9000,reg,524318 +LH,2017-10-05,151.6800,152.8900,False,150.8000,152.3700,reg,457519 +LH,2017-10-06,151.6500,153.5000,False,151.4800,151.7400,reg,420825 +LH,2017-10-09,149.2700,151.8000,False,148.9710,151.4600,reg,372295 +LH,2017-10-10,149.4800,150.4300,False,148.8500,149.6300,reg,385737 +LH,2017-10-11,149.2800,150.0700,False,148.7701,149.4200,reg,709032 +LH,2017-10-12,150.2600,150.6300,False,148.9000,149.5600,reg,646850 +LH,2017-10-13,149.6000,150.3600,False,148.8500,150.1600,reg,235835 +LH,2017-10-16,149.6700,150.3500,False,149.0200,149.5800,reg,352537 +LH,2017-10-17,149.7300,150.4700,False,148.6000,149.4600,reg,527769 +LH,2017-10-18,147.9900,150.2400,False,147.5300,149.9500,reg,697414 +LH,2017-10-19,151.3200,152.0450,False,147.2750,148.2900,reg,1508958 +LH,2017-10-20,151.7200,152.2600,False,150.8100,151.6000,reg,692597 +LH,2017-10-23,151.7700,152.2400,False,151.0900,152.2400,reg,537706 +LH,2017-10-24,150.8600,151.8700,False,149.7300,151.3000,reg,704489 +LH,2017-10-25,152.7100,154.7700,False,150.7500,150.7500,reg,1262836 +LH,2017-10-26,153.3900,154.2400,False,152.0100,153.3600,reg,1266192 +LH,2017-10-27,155.4000,156.4400,False,153.5000,154.0400,reg,910744 +LH,2017-10-30,154.1700,155.4000,False,152.7200,155.0700,reg,724095 +LH,2017-10-31,153.7100,154.5400,False,152.0900,153.8500,reg,591610 +LH,2017-11-01,151.3100,154.9900,False,151.0100,153.6300,reg,656099 +LH,2017-11-02,151.8100,152.4100,False,150.9100,151.6600,reg,578410 +LH,2017-11-03,153.7400,153.8900,False,152.2500,152.2500,reg,462849 +LH,2017-11-06,151.7400,154.5900,False,151.4750,153.2100,reg,467081 +LH,2017-11-07,152.3900,152.7000,False,150.3300,152.2300,reg,603615 +LH,2017-11-08,151.7900,153.1200,False,150.0000,151.8700,reg,482949 +LH,2017-11-09,152.0900,152.1400,False,149.3750,151.1600,reg,699663 +LH,2017-11-10,150.4600,151.7900,False,149.8400,151.5500,reg,466279 +LH,2017-11-13,149.8700,150.5500,False,149.4900,149.7500,reg,461790 +LH,2017-11-14,149.9100,150.5230,False,148.4400,149.6800,reg,591957 +LH,2017-11-15,149.3700,149.8499,False,148.0200,149.4100,reg,452774 +LH,2017-11-16,151.0200,152.0000,False,149.7300,150.2700,reg,590644 +LH,2017-11-17,150.3600,151.1900,False,149.6900,150.4400,reg,468509 +LH,2017-11-20,150.7200,151.1900,False,147.7000,149.2500,reg,1371768 +LH,2017-11-21,152.8400,153.2900,False,150.8800,151.3800,reg,621306 +LH,2017-11-22,151.9100,153.8500,False,151.8700,152.8200,reg,554759 +LH,2017-11-27,151.5500,151.6700,False,150.2800,150.7800,reg,597399 +LH,2017-11-28,151.2200,151.9100,False,149.9400,151.9100,reg,1120811 +LH,2017-11-29,157.0200,157.3200,False,150.7250,151.2400,reg,1036387 +LH,2017-11-30,158.2700,159.5450,False,155.2800,156.9800,reg,1029696 +LH,2017-12-01,156.4900,158.6900,False,154.9500,158.3500,reg,657889 +LH,2017-12-04,157.9100,160.1200,False,156.5100,156.6200,reg,812265 +LH,2017-12-05,155.2200,158.4800,False,154.6931,155.0900,reg,573412 +LH,2017-12-06,155.5100,156.4400,False,153.4100,155.4500,reg,619618 +LH,2017-12-07,155.2600,156.4799,False,154.6700,155.4500,reg,371166 +LH,2017-12-08,156.2600,157.0000,False,155.2500,155.3500,reg,672327 +LH,2017-12-11,155.7900,157.5400,False,155.2500,155.6800,reg,527350 +LH,2017-12-12,156.0200,156.9100,False,155.2500,156.0200,reg,481834 +LH,2017-12-13,156.2600,156.7700,False,154.5900,155.3600,reg,456046 +LH,2017-12-14,155.8400,157.9000,False,155.6000,156.6700,reg,505464 +LH,2017-12-15,159.0600,159.7600,False,156.2300,156.5300,reg,1028883 +LH,2017-12-18,161.4600,162.0900,False,159.6650,159.8500,reg,755166 +LH,2017-12-19,163.9500,164.8600,False,161.5550,162.0000,reg,656394 +LH,2017-12-20,163.0300,165.1800,False,162.7900,163.6600,reg,506379 +LH,2017-12-21,161.3800,163.5720,False,160.7250,163.4000,reg,556328 +LH,2017-12-22,160.7200,161.0200,False,159.6300,161.0200,reg,297570 +LH,2017-12-26,161.0400,161.8200,False,160.7650,161.1000,reg,230555 +LH,2017-12-27,160.7500,161.5150,False,160.0600,161.2400,reg,306979 +LH,2017-12-28,160.8500,161.3700,False,159.9910,161.3700,reg,334653 +LH,2017-12-29,159.5100,161.3600,False,159.4900,161.3600,reg,352657 +LH,2018-01-02,162.3000,162.3500,False,159.7100,160.0000,reg,475423 +LH,2018-01-03,163.0500,163.3900,False,162.1200,162.9200,reg,410466 +LH,2018-01-04,162.4600,164.3360,False,162.4100,163.6700,reg,365549 +LH,2018-01-05,166.4800,166.6900,False,162.6000,163.4800,reg,851168 +LH,2018-01-08,165.9400,167.0700,False,164.0400,166.4800,reg,749156 +LH,2018-01-09,170.5400,171.3850,False,165.8050,166.1200,reg,902945 +LH,2018-01-10,170.4700,171.1300,False,169.3400,169.8100,reg,573148 +LH,2018-01-11,170.2800,171.2500,False,169.9800,170.5300,reg,472074 +LH,2018-01-12,171.6400,172.3800,False,170.3800,170.9200,reg,499970 +LH,2018-01-16,171.0000,172.4300,False,170.8500,171.8300,reg,497002 +LH,2018-01-17,172.6500,172.8300,False,170.9300,171.5800,reg,431825 +LH,2018-01-18,173.1100,174.2100,False,172.4800,172.4800,reg,414460 +LH,2018-01-19,174.3900,174.7900,False,173.2200,174.0600,reg,637507 +LH,2018-01-22,176.2600,176.2700,False,174.1727,174.6800,reg,302478 +LH,2018-01-23,175.7800,176.4850,False,175.3650,175.6500,reg,426926 +LH,2018-01-24,174.8400,177.8000,False,174.7900,176.7400,reg,666962 +LH,2018-01-25,174.7100,175.7450,False,174.0800,175.3200,reg,457673 +LH,2018-01-26,176.4100,176.8000,False,174.6600,174.7500,reg,1042400 +LH,2018-01-29,178.1100,181.7150,False,177.8100,179.5100,reg,569978 +LH,2018-01-30,177.4700,178.1500,False,174.7800,177.1700,reg,550894 +LH,2018-01-31,174.5000,177.9300,False,173.5600,177.6800,reg,630142 +LH,2018-02-01,173.0400,174.6100,False,171.7200,173.8700,reg,662060 +LH,2018-02-02,169.6600,172.7700,False,169.5800,171.9700,reg,668510 +LH,2018-02-05,163.2200,170.9700,False,163.2200,169.7200,reg,903247 +LH,2018-02-06,168.6700,169.9600,False,160.2800,161.3800,reg,1337867 +LH,2018-02-07,169.6600,174.8350,False,168.5700,169.2100,reg,890969 +LH,2018-02-08,165.4600,171.0100,False,165.4100,169.2900,reg,1257560 +LH,2018-02-09,168.0800,169.4800,False,164.5500,166.7700,reg,937744 +LH,2018-02-12,168.4900,170.4500,False,166.4600,168.8800,reg,732490 +LH,2018-02-13,171.0100,172.0500,False,167.1800,167.7500,reg,636782 +LH,2018-02-14,172.6900,172.8500,False,169.7400,170.1400,reg,478400 +LH,2018-02-15,173.9600,174.0200,False,171.7600,173.4300,reg,571215 +LH,2018-02-16,177.7900,179.0000,False,172.8900,173.6800,reg,800478 +LH,2018-02-20,174.4100,178.1950,False,174.1500,177.1600,reg,769697 +LH,2018-02-21,173.7600,176.5500,False,173.7600,174.4200,reg,429383 +LH,2018-02-22,171.2100,174.9300,False,170.4600,174.2700,reg,741773 +LH,2018-02-23,172.3700,172.4800,False,169.7800,172.2800,reg,973235 +LH,2018-02-26,174.8400,175.5000,False,172.5300,173.6400,reg,537102 +LH,2018-02-27,175.3400,176.2600,False,173.6400,175.0000,reg,668317 +LH,2018-02-28,172.7000,177.9700,False,172.7000,176.7400,reg,739196 +LH,2018-03-01,170.3400,172.6100,False,167.8200,172.3100,reg,789511 +LH,2018-03-02,172.2300,173.1600,False,169.5800,169.5800,reg,324665 +LH,2018-03-05,173.9900,174.3800,False,170.3015,171.3700,reg,492269 +LH,2018-03-06,172.7200,174.4800,False,172.0700,174.4800,reg,600906 +LH,2018-03-07,171.4500,173.1000,False,170.0200,171.4400,reg,894553 +LH,2018-03-08,172.8000,173.1200,False,171.2600,172.6000,reg,752392 +LH,2018-03-09,175.7500,175.8600,False,172.2500,173.4000,reg,977655 +LH,2018-03-12,175.6100,176.5450,False,174.9400,175.5000,reg,473753 +LH,2018-03-13,174.6500,176.6350,False,174.3700,176.6200,reg,708640 +LH,2018-03-14,174.3500,175.7750,False,173.5800,175.1400,reg,705434 +LH,2018-03-15,173.8300,175.9600,False,173.7300,174.3900,reg,402745 +LH,2018-03-16,173.8300,174.6300,False,173.2300,173.8500,reg,595376 +LH,2018-03-19,170.5800,173.6200,False,169.8300,173.6200,reg,710666 +LH,2018-03-20,170.5000,171.2800,False,169.9100,170.9200,reg,533747 +LH,2018-03-21,169.5700,171.5500,False,169.4900,170.7600,reg,342296 +LH,2018-03-22,165.7000,169.4400,False,165.4800,168.5100,reg,571807 +LH,2018-03-23,162.4900,167.0500,False,162.3100,166.4000,reg,880663 +LH,2018-03-26,164.7400,164.9399,False,161.6800,164.4300,reg,570209 +LH,2018-03-27,162.7300,166.4200,False,161.6900,165.5400,reg,662887 +LH,2018-03-28,161.5300,164.2700,False,159.9450,163.2100,reg,852203 +LH,2018-03-29,161.7500,163.2499,False,160.6400,162.2500,reg,1057747 +LH,2018-04-02,160.3300,163.1900,False,158.2500,162.2700,reg,1287558 +LH,2018-04-03,163.4700,164.4100,False,160.2800,161.4400,reg,897451 +LH,2018-04-04,163.8400,164.2100,False,161.0400,161.5800,reg,534689 +LH,2018-04-05,165.0600,166.2100,False,163.8050,164.4300,reg,566686 +LH,2018-04-06,161.6500,164.9200,False,159.8600,164.1800,reg,688915 +LH,2018-04-09,162.6400,164.9800,False,161.5900,162.2000,reg,597493 +LH,2018-04-10,165.1400,165.9200,False,162.9100,164.6600,reg,647734 +LH,2018-04-11,164.1700,165.4300,False,163.4800,163.4800,reg,479318 +LH,2018-04-12,164.9000,166.4900,False,164.4100,165.1200,reg,591350 +LH,2018-04-13,164.8200,166.0300,False,163.5500,165.7700,reg,938948 +LH,2018-04-16,166.5000,167.5100,False,165.6200,166.0200,reg,702612 +LH,2018-04-17,166.7800,168.0000,False,166.1400,167.9100,reg,756760 +LH,2018-04-18,167.6000,168.9200,False,166.7450,166.7500,reg,969096 +LH,2018-04-19,168.2600,168.6900,False,165.7900,167.1400,reg,618045 +LH,2018-04-20,165.1700,168.3400,False,164.5500,167.9800,reg,695470 +LH,2018-04-23,166.6200,166.7700,False,165.0900,165.5000,reg,662111 +LH,2018-04-24,166.0800,168.4700,False,165.5500,166.7500,reg,827367 +LH,2018-04-25,172.7100,174.0400,False,161.1200,161.1200,reg,1573937 +LH,2018-04-26,172.4800,174.1600,False,171.2800,172.8100,reg,1200728 +LH,2018-04-27,174.5200,174.8800,False,172.1400,172.6000,reg,736073 +LH,2018-04-30,170.7500,175.4850,False,170.7200,175.3700,reg,761518 +LH,2018-05-01,170.8800,173.9500,False,169.7800,172.5700,reg,929962 +LH,2018-05-02,170.9400,171.6800,False,170.1100,170.8100,reg,588684 +LH,2018-05-03,169.6400,170.4900,False,166.7800,170.4100,reg,831487 +LH,2018-05-04,171.3000,171.9000,False,167.3500,168.9200,reg,524010 +LH,2018-05-07,171.1100,172.7900,False,170.4800,171.4800,reg,470386 +LH,2018-05-08,170.0000,171.5250,False,169.6400,171.0500,reg,909952 +LH,2018-05-09,171.8600,171.8650,False,169.2600,170.3700,reg,589817 +LH,2018-05-10,174.0000,174.7500,False,172.3200,172.6100,reg,434737 +LH,2018-05-11,175.9400,176.4300,False,173.7100,174.1600,reg,559261 +LH,2018-05-14,177.1400,177.6300,False,175.4900,175.7700,reg,505556 +LH,2018-05-15,175.8300,177.2100,False,175.3600,176.1900,reg,515692 +LH,2018-05-16,176.8700,177.3600,False,175.8100,176.3400,reg,519182 +LH,2018-05-17,176.3000,177.6000,False,175.7600,176.8000,reg,625576 +LH,2018-05-18,176.2100,176.8900,False,175.1700,176.5500,reg,1220332 +LH,2018-05-21,177.6800,178.5900,False,176.3600,176.8500,reg,571461 +LH,2018-05-22,176.6700,178.3900,False,176.4600,178.3900,reg,436041 +LH,2018-05-23,175.5700,176.5650,False,174.3700,175.9100,reg,674887 +LH,2018-05-24,175.4000,176.0400,False,174.2000,175.5300,reg,356303 +LH,2018-05-25,182.1400,184.3300,False,176.9600,177.0900,reg,1513434 +LH,2018-05-29,180.1100,182.2300,False,177.8400,181.2600,reg,1490211 +LH,2018-05-30,183.0800,183.9000,False,180.2900,180.6800,reg,728169 +LH,2018-05-31,180.5900,182.5700,False,180.5400,182.5700,reg,687314 +LH,2018-06-01,182.4200,182.5500,False,179.1550,181.1800,reg,583255 +LH,2018-06-04,183.0500,183.9400,False,181.6950,183.6400,reg,538460 +LH,2018-06-05,182.3500,183.2300,False,180.5300,182.3700,reg,507040 +LH,2018-06-06,184.6100,184.6500,False,181.3500,182.7700,reg,555696 +LH,2018-06-07,183.9600,187.1650,False,183.2400,186.6600,reg,579213 diff --git a/company_library/LHCG.csv b/company_library/LHCG.csv index ed342d44..ac4a7923 100644 --- a/company_library/LHCG.csv +++ b/company_library/LHCG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LHCG,2017-06-06,63.2200,63.4600,False,62.3500,62.5300,reg,142552 -LHCG,2017-06-07,64.0400,64.6800,False,63.1500,63.1500,reg,214961 -LHCG,2017-06-08,65.0700,65.5400,False,63.9900,64.4900,reg,145218 LHCG,2017-06-09,65.6100,65.9900,False,64.6400,65.1100,reg,130692 LHCG,2017-06-12,65.2200,65.5600,False,64.3550,65.2500,reg,113923 LHCG,2017-06-13,65.4300,66.0400,False,64.5300,65.5700,reg,189346 @@ -249,3 +246,6 @@ LHCG,2018-05-31,76.9700,77.2000,False,76.0800,77.0200,reg,268433 LHCG,2018-06-01,77.2300,77.6900,False,75.7450,77.0500,reg,250516 LHCG,2018-06-04,77.9500,78.3500,False,77.1000,77.2400,reg,319879 LHCG,2018-06-05,79.8700,80.4500,False,77.9300,77.9700,reg,279542 +LHCG,2018-06-06,79.8400,80.4500,False,79.2700,80.2800,reg,174532 +LHCG,2018-06-07,77.5000,80.3000,False,77.1700,80.0300,reg,235087 +LHCG,2018-06-08,78.8700,79.1900,False,77.5100,77.5100,reg,165612 diff --git a/company_library/LIFE.csv b/company_library/LIFE.csv index 6247e294..f38aa0b5 100644 --- a/company_library/LIFE.csv +++ b/company_library/LIFE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIFE,2017-06-06,3.4000,3.4592,False,3.4000,3.4000,reg,8165 -LIFE,2017-06-07,3.5000,3.5500,False,3.4000,3.4490,reg,26621 -LIFE,2017-06-08,3.4500,3.6000,False,3.4000,3.5500,reg,19119 LIFE,2017-06-09,3.4000,3.5500,False,3.4000,3.5500,reg,20357 LIFE,2017-06-12,3.4000,3.4500,False,3.3000,3.3500,reg,41018 LIFE,2017-06-13,3.4500,3.4500,False,3.4000,3.4500,reg,5369 @@ -249,3 +246,6 @@ LIFE,2018-05-31,0.9025,0.9150,False,0.8600,0.8600,reg,277983 LIFE,2018-06-01,0.8800,0.9100,False,0.8700,0.9000,reg,143086 LIFE,2018-06-04,0.8500,0.9000,False,0.8202,0.8900,reg,340068 LIFE,2018-06-05,0.8500,0.8500,False,0.8330,0.8500,reg,237502 +LIFE,2018-06-06,0.8450,0.8700,False,0.8350,0.8500,reg,253666 +LIFE,2018-06-07,0.9000,0.9700,False,0.8503,0.8600,reg,2270131 +LIFE,2018-06-08,1.0300,1.2200,False,0.9329,0.9400,reg,10405058 diff --git a/company_library/LILA.csv b/company_library/LILA.csv index 71d424e2..baf164ad 100644 --- a/company_library/LILA.csv +++ b/company_library/LILA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LILA,2017-06-06,20.5000,20.5000,True,20.5000,20.5000,reg,0 -LILA,2017-06-07,20.5000,20.5000,True,20.5000,20.5000,reg,0 -LILA,2017-06-08,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-09,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-12,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-13,20.5000,20.5000,True,20.5000,20.5000,reg,0 @@ -249,3 +246,6 @@ LILA,2018-05-31,21.6700,22.3350,False,21.4000,21.7800,reg,440272 LILA,2018-06-01,21.0700,21.6100,False,21.0200,21.6100,reg,244746 LILA,2018-06-04,21.5100,21.5400,False,21.0400,21.1200,reg,134536 LILA,2018-06-05,21.6100,21.9800,False,20.9000,21.4600,reg,151308 +LILA,2018-06-06,21.9900,22.1500,False,21.4400,21.6000,reg,327233 +LILA,2018-06-07,22.1000,22.2400,False,22.0000,22.1300,reg,96367 +LILA,2018-06-08,21.9500,22.1600,False,21.8500,22.0500,reg,79749 diff --git a/company_library/LILAK.csv b/company_library/LILAK.csv index e76001b3..a84e05ba 100644 --- a/company_library/LILAK.csv +++ b/company_library/LILAK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LILAK,2017-06-06,20.2400,20.2400,True,20.2400,20.2400,reg,0 -LILAK,2017-06-07,20.2400,20.2400,True,20.2400,20.2400,reg,0 -LILAK,2017-06-08,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-09,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-12,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-13,20.2400,20.2400,True,20.2400,20.2400,reg,0 @@ -249,3 +246,6 @@ LILAK,2018-05-31,21.4800,22.3500,False,21.4000,21.6700,reg,783271 LILAK,2018-06-01,21.0500,21.5200,False,21.0100,21.4800,reg,608957 LILAK,2018-06-04,21.5200,21.5400,False,21.0300,21.2200,reg,415615 LILAK,2018-06-05,21.6100,22.0000,False,21.2800,21.5500,reg,612942 +LILAK,2018-06-06,22.0500,22.1800,False,21.2500,21.5700,reg,494398 +LILAK,2018-06-07,22.1000,22.3100,False,22.0222,22.1200,reg,345936 +LILAK,2018-06-08,21.8900,22.1300,False,21.8500,21.9800,reg,436870 diff --git a/company_library/LINC.csv b/company_library/LINC.csv index 59cd8e3a..e7e81785 100644 --- a/company_library/LINC.csv +++ b/company_library/LINC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINC,2017-06-06,3.3000,3.3800,False,3.2400,3.3500,reg,36659 -LINC,2017-06-07,3.4000,3.4900,False,3.3200,3.3500,reg,52943 -LINC,2017-06-08,3.4500,3.5000,False,3.2700,3.3800,reg,23813 LINC,2017-06-09,3.4300,3.5500,False,3.4300,3.5499,reg,10519 LINC,2017-06-12,3.3700,3.5000,False,3.3350,3.4110,reg,13571 LINC,2017-06-13,3.3600,3.4400,False,3.3100,3.3924,reg,9243 @@ -249,3 +246,6 @@ LINC,2018-05-31,1.8300,1.9000,False,1.7824,1.9000,reg,15878 LINC,2018-06-01,1.8800,1.8800,False,1.8050,1.8300,reg,7994 LINC,2018-06-04,1.8400,1.8900,False,1.8275,1.8700,reg,4082 LINC,2018-06-05,1.8113,1.9300,False,1.8113,1.8400,reg,53038 +LINC,2018-06-06,1.8400,1.9000,False,1.8400,1.8500,reg,22493 +LINC,2018-06-07,1.8300,1.8800,False,1.8300,1.8500,reg,977 +LINC,2018-06-08,1.8200,1.8500,False,1.8200,1.8300,reg,14122 diff --git a/company_library/LIND.csv b/company_library/LIND.csv index c7058661..5ca76cba 100644 --- a/company_library/LIND.csv +++ b/company_library/LIND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIND,2017-06-06,9.6000,9.9000,False,9.5700,9.6500,reg,94782 -LIND,2017-06-07,9.5900,9.8200,False,9.5100,9.8200,reg,51680 -LIND,2017-06-08,9.6800,9.7600,False,9.4700,9.5700,reg,99088 LIND,2017-06-09,9.8700,9.9000,False,9.4000,9.7300,reg,90128 LIND,2017-06-12,9.5900,9.9400,False,9.5000,9.9400,reg,182062 LIND,2017-06-13,9.6500,9.6900,False,9.5100,9.6900,reg,61872 @@ -249,3 +246,6 @@ LIND,2018-05-31,12.0000,12.3200,False,11.9500,12.0800,reg,274719 LIND,2018-06-01,12.0000,12.1700,False,11.9400,12.0900,reg,203430 LIND,2018-06-04,12.0700,12.1900,False,12.0000,12.0000,reg,167673 LIND,2018-06-05,12.0100,12.1400,False,11.9500,12.0700,reg,171653 +LIND,2018-06-06,12.2700,12.3000,False,11.9900,12.0200,reg,131486 +LIND,2018-06-07,12.3800,12.4400,False,12.2200,12.2700,reg,53860 +LIND,2018-06-08,12.5100,12.5600,False,12.3600,12.3600,reg,100997 diff --git a/company_library/LINDW.csv b/company_library/LINDW.csv index 60bf360d..3e0178c1 100644 --- a/company_library/LINDW.csv +++ b/company_library/LINDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINDW,2017-06-06,2.1500,2.1700,False,2.1000,2.1200,reg,42598 -LINDW,2017-06-07,2.0300,2.1600,False,2.0300,2.1400,reg,11280 -LINDW,2017-06-08,2.1000,2.1000,False,2.0600,2.0600,reg,440 LINDW,2017-06-09,2.1000,2.1500,False,2.0500,2.0900,reg,45701 LINDW,2017-06-12,2.0600,2.0601,False,2.0600,2.0600,reg,3000 LINDW,2017-06-13,2.0800,2.1000,False,2.0500,2.0500,reg,57094 @@ -249,3 +246,6 @@ LINDW,2018-05-31,2.2100,2.2300,False,2.2000,2.2300,reg,600 LINDW,2018-06-01,2.2100,2.2100,False,2.2100,2.2100,reg,1000 LINDW,2018-06-04,2.0510,2.2000,False,2.0510,2.2000,reg,4400 LINDW,2018-06-05,2.0510,2.0510,False,2.0510,2.0510,reg,0 +LINDW,2018-06-06,2.4999,2.4999,False,2.4999,2.4999,reg,150 +LINDW,2018-06-07,2.4999,2.4999,False,2.4999,2.4999,reg,0 +LINDW,2018-06-08,2.4999,2.4999,False,2.4999,2.4999,reg,0 diff --git a/company_library/LINK.csv b/company_library/LINK.csv index febc6475..165f5a44 100644 --- a/company_library/LINK.csv +++ b/company_library/LINK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINK,2017-06-06,9.0000,9.0000,False,9.0000,9.0000,reg,113 -LINK,2017-06-07,9.0000,9.5660,False,9.0000,9.5660,reg,1520 -LINK,2017-06-08,9.0000,9.0000,False,9.0000,9.0000,reg,96 LINK,2017-06-09,9.0000,9.0000,False,9.0000,9.0000,reg,95 LINK,2017-06-12,8.5432,8.5432,False,8.5432,8.5432,reg,814 LINK,2017-06-13,8.5432,8.5432,False,8.5432,8.5432,reg,124 @@ -249,3 +246,6 @@ LINK,2018-05-31,4.2000,4.2000,False,4.2000,4.2000,reg,1365 LINK,2018-06-01,4.3700,4.3700,False,4.2145,4.2145,reg,421 LINK,2018-06-04,4.3760,4.3760,False,4.1900,4.1900,reg,774 LINK,2018-06-05,4.4900,4.4900,False,4.4900,4.4900,reg,101 +LINK,2018-06-06,4.2200,4.4700,False,4.2000,4.4700,reg,1958 +LINK,2018-06-07,4.2200,4.4700,False,4.2000,4.4700,reg,56 +LINK,2018-06-08,4.3774,4.3774,False,4.3774,4.3774,reg,160 diff --git a/company_library/LION.csv b/company_library/LION.csv index be22bfc9..6d94b698 100644 --- a/company_library/LION.csv +++ b/company_library/LION.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LION,2017-06-06,20.9453,21.1705,False,20.7496,21.0922,reg,63458 -LION,2017-06-07,21.1509,21.1900,False,20.7104,21.0726,reg,176313 -LION,2017-06-08,21.5326,21.9730,False,21.1705,21.1705,reg,77143 LION,2017-06-09,22.9126,22.9469,False,21.6990,21.7675,reg,117834 LION,2017-06-12,22.8931,23.4510,False,22.5211,22.8931,reg,121747 LION,2017-06-13,22.9714,23.1280,False,22.6973,22.8539,reg,79418 @@ -249,3 +246,6 @@ LION,2018-05-31,24.4200,24.8100,False,24.3500,24.5600,reg,124111 LION,2018-06-01,24.7000,24.8200,False,24.5200,24.5200,reg,78640 LION,2018-06-04,25.2000,25.3000,False,24.6800,24.7900,reg,158286 LION,2018-06-05,25.1700,25.3700,False,24.9750,25.2200,reg,106377 +LION,2018-06-06,25.4100,25.5300,False,25.2000,25.2000,reg,103084 +LION,2018-06-07,25.4500,25.6100,False,25.4200,25.4500,reg,98849 +LION,2018-06-08,25.6000,25.6500,False,25.4500,25.4700,reg,65008 diff --git a/company_library/LITE.csv b/company_library/LITE.csv index 3f5027ee..f8b13cde 100644 --- a/company_library/LITE.csv +++ b/company_library/LITE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LITE,2017-06-06,62.8500,64.5500,False,57.2500,57.2500,reg,4147895 -LITE,2017-06-07,63.5000,63.5500,False,61.9000,62.9500,reg,1600352 -LITE,2017-06-08,65.1000,65.3250,False,62.4500,63.2500,reg,2032905 LITE,2017-06-09,60.5000,67.3000,False,58.9500,65.3500,reg,2840645 LITE,2017-06-12,61.0000,62.2000,False,57.5000,61.0000,reg,1675035 LITE,2017-06-13,62.5500,64.8248,False,61.8000,62.5000,reg,1516901 @@ -249,3 +246,6 @@ LITE,2018-05-31,58.7500,60.5500,False,58.1100,59.9000,reg,1506857 LITE,2018-06-01,61.3000,61.8500,False,59.3500,59.5000,reg,1625383 LITE,2018-06-04,60.6000,61.8500,False,59.6000,61.7000,reg,1281758 LITE,2018-06-05,60.8000,62.8250,False,59.7500,60.7000,reg,1879071 +LITE,2018-06-06,61.3500,62.8000,False,60.5500,61.7500,reg,1288225 +LITE,2018-06-07,61.1000,62.6500,False,59.5000,61.9500,reg,1258071 +LITE,2018-06-08,59.0000,59.8500,False,57.3000,59.6500,reg,2198267 diff --git a/company_library/LIVE.csv b/company_library/LIVE.csv index 4698dcb8..60ff037e 100644 --- a/company_library/LIVE.csv +++ b/company_library/LIVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVE,2017-06-06,9.1100,9.8478,False,9.1100,9.5100,reg,16770 -LIVE,2017-06-07,9.7000,9.8000,False,9.1301,9.1700,reg,11415 -LIVE,2017-06-08,9.7000,9.8000,False,9.3100,9.5100,reg,5546 LIVE,2017-06-09,10.1005,10.1200,False,9.3500,9.5700,reg,13344 LIVE,2017-06-12,10.2800,10.3600,False,9.7500,10.0000,reg,5912 LIVE,2017-06-13,10.3199,10.4180,False,10.1900,10.1900,reg,5749 @@ -249,3 +246,6 @@ LIVE,2018-05-31,12.2500,12.2500,False,12.1200,12.1800,reg,4708 LIVE,2018-06-01,12.3100,12.5900,False,12.3100,12.3300,reg,9883 LIVE,2018-06-04,12.2700,12.6801,False,12.2700,12.3100,reg,14370 LIVE,2018-06-05,12.3900,12.4700,False,12.2010,12.3000,reg,12843 +LIVE,2018-06-06,12.6100,12.8050,False,12.4702,12.6200,reg,11835 +LIVE,2018-06-07,12.5442,12.7000,False,12.4200,12.7000,reg,6367 +LIVE,2018-06-08,12.6000,12.9000,False,12.6000,12.6800,reg,11049 diff --git a/company_library/LIVN.csv b/company_library/LIVN.csv index 0f5a1354..385d277c 100644 --- a/company_library/LIVN.csv +++ b/company_library/LIVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVN,2017-06-06,57.3500,58.2300,False,54.6700,57.5800,reg,604154 -LIVN,2017-06-07,57.2200,57.6900,False,55.5800,57.2500,reg,360254 -LIVN,2017-06-08,58.0000,58.0600,False,57.1400,57.3700,reg,489603 LIVN,2017-06-09,59.3400,59.7700,False,57.5100,58.2500,reg,1059112 LIVN,2017-06-12,59.9700,60.0000,False,58.6500,59.0600,reg,726190 LIVN,2017-06-13,61.1900,61.4000,False,59.4400,59.9000,reg,836165 @@ -249,3 +246,6 @@ LIVN,2018-05-31,94.0500,95.0700,False,88.8400,88.8400,reg,1531429 LIVN,2018-06-01,94.8500,95.2650,False,92.2250,94.0000,reg,832162 LIVN,2018-06-04,95.9000,96.1600,False,94.4000,95.3400,reg,422617 LIVN,2018-06-05,96.0000,96.4900,False,94.9100,95.3800,reg,374876 +LIVN,2018-06-06,96.5400,96.7500,False,95.6100,96.1700,reg,352937 +LIVN,2018-06-07,95.8600,96.8300,False,95.1800,96.7700,reg,382266 +LIVN,2018-06-08,97.0300,97.7600,False,94.1500,96.6000,reg,501132 diff --git a/company_library/LIVX.csv b/company_library/LIVX.csv index 87311663..be5adb6d 100644 --- a/company_library/LIVX.csv +++ b/company_library/LIVX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVX,2017-06-06,4.0900,4.0900,True,4.0900,4.0900,reg,0 -LIVX,2017-06-07,4.0900,4.0900,True,4.0900,4.0900,reg,0 -LIVX,2017-06-08,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-09,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-12,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-13,4.0900,4.0900,True,4.0900,4.0900,reg,0 @@ -249,3 +246,6 @@ LIVX,2018-05-31,4.2100,4.3900,False,4.0110,4.2100,reg,98367 LIVX,2018-06-01,4.4500,4.4800,False,4.2300,4.3800,reg,34236 LIVX,2018-06-04,5.5600,5.7400,False,4.2400,4.4500,reg,172376 LIVX,2018-06-05,4.8100,5.7700,False,4.7701,5.5000,reg,108107 +LIVX,2018-06-06,5.3400,5.6200,False,4.8400,4.8468,reg,81873 +LIVX,2018-06-07,5.4500,5.8000,False,5.2300,5.3000,reg,96584 +LIVX,2018-06-08,5.2200,5.5700,False,4.8800,5.4200,reg,25460 diff --git a/company_library/LJPC.csv b/company_library/LJPC.csv index 97070b89..f1a33c94 100644 --- a/company_library/LJPC.csv +++ b/company_library/LJPC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LJPC,2017-06-06,29.1000,29.3000,False,28.3800,28.8100,reg,345920 -LJPC,2017-06-07,28.2500,29.5600,False,28.0000,29.2500,reg,299522 -LJPC,2017-06-08,28.1700,28.5800,False,27.8200,28.1800,reg,190361 LJPC,2017-06-09,27.6700,28.5100,False,27.4775,28.1700,reg,299970 LJPC,2017-06-12,27.8100,28.0200,False,27.0800,27.7400,reg,298536 LJPC,2017-06-13,28.1500,28.3600,False,27.5400,27.9300,reg,297101 @@ -249,3 +246,6 @@ LJPC,2018-05-31,31.2000,32.9600,False,31.0100,32.4400,reg,350298 LJPC,2018-06-01,32.0800,32.1400,False,31.0000,31.3900,reg,357296 LJPC,2018-06-04,32.0500,32.9500,False,31.7950,32.1000,reg,307362 LJPC,2018-06-05,32.3200,32.5200,False,31.8200,32.2400,reg,266187 +LJPC,2018-06-06,31.3400,32.6000,False,31.2900,32.1700,reg,331998 +LJPC,2018-06-07,31.1600,31.2400,False,30.5100,31.1600,reg,280993 +LJPC,2018-06-08,30.0600,31.2800,False,29.9600,31.2800,reg,331508 diff --git a/company_library/LKFN.csv b/company_library/LKFN.csv index 8c91a460..c2618594 100644 --- a/company_library/LKFN.csv +++ b/company_library/LKFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKFN,2017-06-06,43.6359,43.7444,False,42.6796,42.8078,reg,122369 -LKFN,2017-06-07,43.9514,44.2866,False,43.7444,43.7444,reg,92495 -LKFN,2017-06-08,44.7796,45.3810,False,43.8725,43.8725,reg,111604 LKFN,2017-06-09,46.1401,46.2979,False,44.9669,45.1542,reg,114765 LKFN,2017-06-12,45.5289,46.9386,False,45.0606,46.1401,reg,85588 LKFN,2017-06-13,45.6176,46.1007,False,45.1641,45.7458,reg,48867 @@ -249,3 +246,6 @@ LKFN,2018-05-31,48.7900,49.5100,False,48.7100,49.2600,reg,76583 LKFN,2018-06-01,49.4600,49.5600,False,49.0600,49.0600,reg,35628 LKFN,2018-06-04,49.9100,49.9200,False,49.2800,49.5900,reg,52574 LKFN,2018-06-05,49.8600,49.9700,False,49.3900,49.9700,reg,33626 +LKFN,2018-06-06,50.8100,51.0100,False,49.9200,49.9200,reg,95848 +LKFN,2018-06-07,51.0000,51.1500,False,50.7500,50.9200,reg,72905 +LKFN,2018-06-08,50.4800,51.0900,False,50.0200,50.8600,reg,74598 diff --git a/company_library/LKOR.csv b/company_library/LKOR.csv index d1e1d014..a56b1cb7 100644 --- a/company_library/LKOR.csv +++ b/company_library/LKOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKOR,2017-06-06,50.9722,50.9722,False,50.9626,50.9722,reg,813 -LKOR,2017-06-07,50.7603,50.8663,False,50.7603,50.8663,reg,2158 -LKOR,2017-06-08,50.7314,50.7314,False,50.7314,50.7314,reg,1605 LKOR,2017-06-09,50.4787,50.4787,False,50.4787,50.4787,reg,201 LKOR,2017-06-12,50.5485,50.8470,False,50.5292,50.6395,reg,1801 LKOR,2017-06-13,50.5744,50.5744,False,50.5744,50.5744,reg,190 @@ -249,3 +246,6 @@ LKOR,2018-05-31,50.3243,50.3243,False,50.3243,50.3243,reg,1 LKOR,2018-06-01,50.2259,50.2400,False,50.2259,50.2400,reg,308 LKOR,2018-06-04,49.8300,49.9200,False,49.8300,49.9200,reg,457 LKOR,2018-06-05,50.1700,50.1700,False,50.1700,50.1700,reg,2380 +LKOR,2018-06-06,49.7900,49.8900,False,49.7600,49.8900,reg,3323 +LKOR,2018-06-07,49.9300,50.0850,False,49.6100,49.6100,reg,3621 +LKOR,2018-06-08,49.8631,49.8631,False,49.7700,49.7700,reg,366 diff --git a/company_library/LKQ.csv b/company_library/LKQ.csv index 7d47fe19..bb0eb814 100644 --- a/company_library/LKQ.csv +++ b/company_library/LKQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKQ,2017-06-06,31.9000,32.2300,False,31.7200,32.1300,reg,1270333 -LKQ,2017-06-07,31.8600,31.9900,False,31.8000,31.9800,reg,1214666 -LKQ,2017-06-08,31.5200,31.9500,False,31.4800,31.5450,reg,1363019 LKQ,2017-06-09,31.9700,31.9800,False,31.3800,31.5100,reg,1296549 LKQ,2017-06-12,32.3500,32.3600,False,31.8300,31.8600,reg,1871537 LKQ,2017-06-13,32.6500,32.6600,False,32.1400,32.4000,reg,1813846 @@ -249,3 +246,6 @@ LKQ,2018-05-31,31.7700,31.9900,False,31.0400,31.2200,reg,4699239 LKQ,2018-06-01,31.9300,32.7100,False,31.8700,31.9500,reg,3549233 LKQ,2018-06-04,32.4900,32.5100,False,31.8700,31.8700,reg,2836013 LKQ,2018-06-05,32.4900,32.7800,False,32.1700,32.5100,reg,3286408 +LKQ,2018-06-06,32.6600,32.8000,False,32.3000,32.6600,reg,2001433 +LKQ,2018-06-07,32.5700,32.7900,False,32.3700,32.5700,reg,2507707 +LKQ,2018-06-08,32.5900,32.7500,False,32.3600,32.6000,reg,1486020 diff --git a/company_library/LLEX.csv b/company_library/LLEX.csv index bafae94a..8af12e1f 100644 --- a/company_library/LLEX.csv +++ b/company_library/LLEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLEX,2017-06-06,5.0300,5.1300,False,4.8500,4.8500,reg,303177 -LLEX,2017-06-07,4.8500,5.0500,False,4.8100,4.9100,reg,292656 -LLEX,2017-06-08,5.0100,5.2300,False,4.9000,4.9200,reg,288747 LLEX,2017-06-09,4.9800,5.1900,False,4.8700,4.9900,reg,245702 LLEX,2017-06-12,5.0800,5.2500,False,4.9400,5.0900,reg,333888 LLEX,2017-06-13,5.0300,5.2300,False,4.9800,5.0100,reg,396438 @@ -248,4 +245,7 @@ LLEX,2018-05-30,6.0300,6.3000,False,5.7100,6.2500,reg,1016170 LLEX,2018-05-31,5.9400,6.1500,False,5.7700,5.9900,reg,831493 LLEX,2018-06-01,5.5100,6.0200,False,5.0700,5.8600,reg,1328089 LLEX,2018-06-04,5.0800,5.4500,False,5.0400,5.2100,reg,580280 -LLEX,2018-06-05,5.0600,5.0600,False,5.0600,5.0600,reg,0 +LLEX,2018-06-05,5.0600,5.3300,False,4.8100,5.0000,reg,550668 +LLEX,2018-06-06,5.1000,5.2300,False,4.8300,5.1100,reg,446641 +LLEX,2018-06-07,5.0200,5.3400,False,5.0000,5.0500,reg,419237 +LLEX,2018-06-08,4.8600,4.8600,False,4.8600,4.8600,reg,0 diff --git a/company_library/LLIT.csv b/company_library/LLIT.csv index ff0a0e58..48462c13 100644 --- a/company_library/LLIT.csv +++ b/company_library/LLIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLIT,2017-06-06,1.3100,1.4700,False,1.2100,1.2100,reg,86813 -LLIT,2017-06-07,1.2500,1.3300,False,1.1600,1.2200,reg,86748 -LLIT,2017-06-08,1.2000,1.2800,False,1.1800,1.2800,reg,54230 LLIT,2017-06-09,1.1800,1.1801,False,1.1800,1.1801,reg,659 LLIT,2017-06-12,1.1823,1.1823,False,1.1200,1.1801,reg,4652 LLIT,2017-06-13,1.1800,1.2200,False,1.1200,1.1822,reg,30641 @@ -249,3 +246,6 @@ LLIT,2018-05-31,1.8500,1.8600,False,1.8300,1.8300,reg,4931 LLIT,2018-06-01,1.9600,1.9800,False,1.8318,1.8318,reg,34709 LLIT,2018-06-04,1.9900,2.1200,False,1.9400,1.9900,reg,68752 LLIT,2018-06-05,2.4000,2.4000,False,1.9712,2.0300,reg,108974 +LLIT,2018-06-06,2.2100,2.4000,False,2.2014,2.4000,reg,60229 +LLIT,2018-06-07,2.2200,2.3781,False,2.1000,2.2200,reg,54705 +LLIT,2018-06-08,2.2100,2.2100,False,2.1210,2.2100,reg,10302 diff --git a/company_library/LLNW.csv b/company_library/LLNW.csv index 6068d153..c20af840 100644 --- a/company_library/LLNW.csv +++ b/company_library/LLNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLNW,2017-06-06,3.0700,3.1100,False,2.9825,3.0100,reg,225939 -LLNW,2017-06-07,3.0200,3.1500,False,3.0100,3.0800,reg,337952 -LLNW,2017-06-08,3.0200,3.1100,False,2.9010,3.0400,reg,377052 LLNW,2017-06-09,2.9500,3.0500,False,2.9050,3.0300,reg,260124 LLNW,2017-06-12,2.9100,3.0000,False,2.8900,2.9500,reg,259964 LLNW,2017-06-13,2.9200,2.9899,False,2.9000,2.9200,reg,248585 @@ -249,3 +246,6 @@ LLNW,2018-05-31,4.9000,5.0800,False,4.8700,4.9900,reg,1392904 LLNW,2018-06-01,5.0500,5.1000,False,4.8700,4.9000,reg,2157627 LLNW,2018-06-04,5.1500,5.1950,False,4.9900,5.0400,reg,1173750 LLNW,2018-06-05,5.1500,5.2700,False,5.1400,5.1700,reg,1050312 +LLNW,2018-06-06,5.1100,5.2100,False,4.9950,5.1400,reg,2207403 +LLNW,2018-06-07,5.0400,5.1500,False,5.0000,5.1400,reg,540323 +LLNW,2018-06-08,5.0300,5.0800,False,4.9950,5.0100,reg,515110 diff --git a/company_library/LLY.csv b/company_library/LLY.csv index 98923d07..583c07ca 100644 --- a/company_library/LLY.csv +++ b/company_library/LLY.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLY,2017-06-06,76.9887,77.3489,False,76.6578,77.3002,reg,2687965 -LLY,2017-06-07,77.2808,77.4268,False,76.9887,77.0569,reg,2899905 LLY,2017-06-08,77.9719,78.3223,False,77.2321,77.3781,reg,4610424 LLY,2017-06-09,78.8869,79.0281,False,77.5825,77.9719,reg,4599396 LLY,2017-06-12,78.7507,79.1303,False,78.4684,78.8091,reg,2842761 @@ -249,3 +247,5 @@ LLY,2018-05-31,85.0400,85.1100,False,83.6800,83.8800,reg,9526369 LLY,2018-06-01,84.8500,85.6800,False,84.5600,85.2000,reg,4057715 LLY,2018-06-04,85.0700,85.5200,False,84.3600,84.6500,reg,4263121 LLY,2018-06-05,84.8200,85.7000,False,84.5400,85.2500,reg,3667563 +LLY,2018-06-06,85.9300,85.9300,False,84.6600,84.8800,reg,2720404 +LLY,2018-06-07,85.8800,86.3200,False,85.3200,86.2000,reg,3123605 diff --git a/company_library/LMAT.csv b/company_library/LMAT.csv index a32961ee..fd558cb7 100644 --- a/company_library/LMAT.csv +++ b/company_library/LMAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMAT,2017-06-06,30.9974,31.3946,False,30.2925,30.8385,reg,85814 -LMAT,2017-06-07,30.8088,31.0768,False,30.6003,30.8882,reg,58499 -LMAT,2017-06-08,31.4343,31.6825,False,30.5345,30.8088,reg,48587 LMAT,2017-06-09,30.7095,31.7237,False,30.3206,31.4541,reg,86429 LMAT,2017-06-12,29.2996,30.8634,False,28.8727,30.2726,reg,209078 LMAT,2017-06-13,27.7011,30.8286,False,27.6117,29.3890,reg,352681 @@ -249,3 +246,6 @@ LMAT,2018-05-31,34.0800,34.1900,False,33.4700,33.9900,reg,159976 LMAT,2018-06-01,34.4300,34.9700,False,34.1500,34.1500,reg,176710 LMAT,2018-06-04,34.7000,34.8106,False,34.3100,34.4700,reg,69299 LMAT,2018-06-05,34.4500,34.9200,False,34.3300,34.7800,reg,70596 +LMAT,2018-06-06,33.9400,34.5900,False,33.8600,34.4200,reg,134601 +LMAT,2018-06-07,33.7700,34.0400,False,33.4100,33.9200,reg,114091 +LMAT,2018-06-08,34.9900,35.2300,False,34.4000,34.4000,reg,138834 diff --git a/company_library/LMB.csv b/company_library/LMB.csv index 386bfebc..fe42388f 100644 --- a/company_library/LMB.csv +++ b/company_library/LMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMB,2017-06-06,12.3200,12.7100,False,12.0100,12.7100,reg,11855 -LMB,2017-06-07,12.4600,12.5000,False,11.8700,12.4500,reg,8508 -LMB,2017-06-08,12.7000,12.7000,False,12.2700,12.6400,reg,1374 LMB,2017-06-09,12.6400,12.8900,False,12.4900,12.8900,reg,5676 LMB,2017-06-12,12.1100,12.6500,False,12.1100,12.6300,reg,18344 LMB,2017-06-13,12.1400,12.3468,False,11.8700,12.1000,reg,20427 @@ -249,3 +246,6 @@ LMB,2018-05-31,11.8550,12.1400,False,11.8401,11.9300,reg,9540 LMB,2018-06-01,11.4500,11.9400,False,11.2570,11.9400,reg,33869 LMB,2018-06-04,11.4100,11.5973,False,11.2700,11.5000,reg,19204 LMB,2018-06-05,11.2100,11.3700,False,11.0800,11.3700,reg,19370 +LMB,2018-06-06,11.3000,11.4900,False,11.2200,11.2800,reg,7060 +LMB,2018-06-07,11.3600,11.3800,False,11.3000,11.3700,reg,6115 +LMB,2018-06-08,11.1000,11.4500,False,11.0900,11.3500,reg,9061 diff --git a/company_library/LMBS.csv b/company_library/LMBS.csv index a2840db1..d079663d 100644 --- a/company_library/LMBS.csv +++ b/company_library/LMBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMBS,2017-06-06,50.9030,50.9030,False,50.8349,50.8835,reg,89483 -LMBS,2017-06-07,50.8738,50.9029,False,50.8349,50.8349,reg,75566 -LMBS,2017-06-08,50.8641,50.8933,False,50.8154,50.8933,reg,55508 LMBS,2017-06-09,50.8154,50.8543,False,50.8057,50.8349,reg,69112 LMBS,2017-06-12,50.8154,50.8349,False,50.8057,50.8057,reg,28979 LMBS,2017-06-13,50.8154,50.8154,False,50.7960,50.8154,reg,70789 @@ -249,3 +246,6 @@ LMBS,2018-05-31,51.2300,51.2700,False,51.1800,51.2300,reg,140024 LMBS,2018-06-01,51.1900,51.2400,False,51.1500,51.2200,reg,181573 LMBS,2018-06-04,51.2500,51.3100,False,51.2300,51.2300,reg,131233 LMBS,2018-06-05,51.2600,51.3200,False,51.1910,51.2500,reg,208837 +LMBS,2018-06-06,51.2150,51.2500,False,51.1900,51.2500,reg,144503 +LMBS,2018-06-07,51.2300,51.2900,False,51.2000,51.2200,reg,235259 +LMBS,2018-06-08,51.2400,51.2648,False,51.1800,51.2400,reg,313921 diff --git a/company_library/LMFA.csv b/company_library/LMFA.csv index e95cef04..7004288b 100644 --- a/company_library/LMFA.csv +++ b/company_library/LMFA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMFA,2017-06-06,4.4250,4.4250,False,4.4250,4.4250,reg,1050 -LMFA,2017-06-07,4.4100,4.4100,False,4.4100,4.4100,reg,519 -LMFA,2017-06-08,4.4200,4.4200,False,4.2500,4.3500,reg,3411 LMFA,2017-06-09,4.2700,4.2800,False,4.2596,4.2800,reg,1023 LMFA,2017-06-12,4.1200,4.1300,False,4.1200,4.1300,reg,538 LMFA,2017-06-13,4.2000,4.2000,False,4.1262,4.1262,reg,903 @@ -249,3 +246,6 @@ LMFA,2018-05-31,0.5651,0.5800,False,0.5600,0.5800,reg,176685 LMFA,2018-06-01,0.5700,0.5950,False,0.5510,0.5510,reg,75323 LMFA,2018-06-04,0.5579,0.5697,False,0.5500,0.5649,reg,77559 LMFA,2018-06-05,0.5593,0.5794,False,0.5100,0.5700,reg,47623 +LMFA,2018-06-06,0.5362,0.5593,False,0.5313,0.5581,reg,30487 +LMFA,2018-06-07,0.4972,0.5500,False,0.4500,0.5477,reg,195118 +LMFA,2018-06-08,0.4950,0.5100,False,0.4600,0.5100,reg,64553 diff --git a/company_library/LMFAW.csv b/company_library/LMFAW.csv index 2335cead..9eeb2b28 100644 --- a/company_library/LMFAW.csv +++ b/company_library/LMFAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMFAW,2017-06-06,0.1600,0.1600,False,0.1202,0.1600,reg,1200 -LMFAW,2017-06-07,0.1600,0.1600,False,0.1600,0.1600,reg,0 -LMFAW,2017-06-08,0.1600,0.1600,False,0.1600,0.1600,reg,0 LMFAW,2017-06-09,0.1600,0.1600,False,0.1600,0.1600,reg,0 LMFAW,2017-06-12,0.1600,0.1600,False,0.1600,0.1600,reg,0 LMFAW,2017-06-13,0.1600,0.1600,False,0.1600,0.1600,reg,0 @@ -249,3 +246,6 @@ LMFAW,2018-05-31,0.1500,0.1500,False,0.1500,0.1500,reg,0 LMFAW,2018-06-01,0.1500,0.1500,False,0.1500,0.1500,reg,0 LMFAW,2018-06-04,0.1500,0.1500,False,0.1500,0.1500,reg,0 LMFAW,2018-06-05,0.0600,0.0600,False,0.0600,0.0600,reg,1050 +LMFAW,2018-06-06,0.0600,0.0600,False,0.0600,0.0600,reg,50 +LMFAW,2018-06-07,0.0600,0.0600,False,0.0600,0.0600,reg,0 +LMFAW,2018-06-08,0.0600,0.0600,False,0.0600,0.0600,reg,0 diff --git a/company_library/LMNR.csv b/company_library/LMNR.csv index 2b0dd9be..fe952e97 100644 --- a/company_library/LMNR.csv +++ b/company_library/LMNR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMNR,2017-06-06,19.6583,19.7374,False,19.1831,19.1831,reg,25801 -LMNR,2017-06-07,19.6781,19.7968,False,19.5197,19.7770,reg,32242 -LMNR,2017-06-08,20.9154,21.0188,False,19.6514,19.6880,reg,120527 LMNR,2017-06-09,20.6085,21.3509,False,20.1631,21.1628,reg,130776 LMNR,2017-06-12,21.2222,21.7477,False,19.7582,20.4303,reg,72127 LMNR,2017-06-13,21.5687,21.7765,False,20.0741,21.1925,reg,58533 @@ -249,3 +246,6 @@ LMNR,2018-05-31,24.2200,25.0100,False,24.1500,24.6900,reg,20272 LMNR,2018-06-01,24.6900,24.7500,False,24.3100,24.4500,reg,9061 LMNR,2018-06-04,24.3500,24.7500,False,24.2500,24.7500,reg,15835 LMNR,2018-06-05,24.7300,24.7600,False,24.2600,24.4300,reg,20977 +LMNR,2018-06-06,24.9900,25.0800,False,24.3500,24.6100,reg,22603 +LMNR,2018-06-07,24.3700,25.0600,False,24.3200,24.9900,reg,9967 +LMNR,2018-06-08,25.0600,25.3500,False,24.4900,24.4900,reg,30651 diff --git a/company_library/LMNX.csv b/company_library/LMNX.csv index 95b36053..42e45349 100644 --- a/company_library/LMNX.csv +++ b/company_library/LMNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMNX,2017-06-06,20.3113,20.5683,False,20.1038,20.3212,reg,96580 -LMNX,2017-06-07,20.6671,20.6869,False,20.0494,20.3212,reg,170689 -LMNX,2017-06-08,20.4695,20.6968,False,20.3311,20.6078,reg,135942 LMNX,2017-06-09,20.6770,20.7857,False,20.4200,20.5189,reg,158332 LMNX,2017-06-12,20.4102,20.7561,False,20.2224,20.6573,reg,133897 LMNX,2017-06-13,20.2125,20.6078,False,20.1631,20.5584,reg,114919 @@ -249,3 +246,6 @@ LMNX,2018-05-31,28.3200,28.3500,False,27.7010,27.7500,reg,283011 LMNX,2018-06-01,28.5600,28.9000,False,28.4350,28.4500,reg,387946 LMNX,2018-06-04,29.1000,29.2700,False,28.5400,28.6400,reg,410281 LMNX,2018-06-05,29.2300,29.3100,False,28.9800,29.1100,reg,294631 +LMNX,2018-06-06,29.6600,29.7300,False,29.0745,29.3000,reg,238772 +LMNX,2018-06-07,29.5100,29.7150,False,29.4400,29.6200,reg,222933 +LMNX,2018-06-08,29.6900,29.8500,False,29.2000,29.5400,reg,197062 diff --git a/company_library/LMRK.csv b/company_library/LMRK.csv index 523b7d4b..9a53d898 100644 --- a/company_library/LMRK.csv +++ b/company_library/LMRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRK,2017-06-06,14.4074,14.4992,False,14.2697,14.4992,reg,103015 -LMRK,2017-06-07,14.6368,14.6827,False,13.8568,13.8568,reg,55487 -LMRK,2017-06-08,14.7286,14.7286,False,14.4992,14.4992,reg,78607 LMRK,2017-06-09,14.8662,14.9121,False,14.6368,14.6827,reg,88433 LMRK,2017-06-12,14.8203,15.0039,False,14.8203,14.8203,reg,85847 LMRK,2017-06-13,14.6827,14.8203,False,14.6827,14.7745,reg,28317 @@ -249,3 +246,6 @@ LMRK,2018-05-31,13.3500,13.9000,False,12.9500,13.9000,reg,207193 LMRK,2018-06-01,13.4500,13.6000,False,13.1000,13.5000,reg,106553 LMRK,2018-06-04,13.1000,13.5000,False,13.0500,13.4500,reg,73750 LMRK,2018-06-05,13.4500,13.4950,False,13.1100,13.1500,reg,76325 +LMRK,2018-06-06,13.4000,13.5000,False,13.3000,13.4500,reg,51538 +LMRK,2018-06-07,13.5500,13.5500,False,13.2500,13.4000,reg,32632 +LMRK,2018-06-08,13.4000,13.6000,False,13.4000,13.5000,reg,26943 diff --git a/company_library/LMRKN.csv b/company_library/LMRKN.csv index 28095286..4ff33831 100644 --- a/company_library/LMRKN.csv +++ b/company_library/LMRKN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKN,2017-06-06,23.7840,23.7840,True,23.7840,23.7840,reg,0 -LMRKN,2017-06-07,23.7840,23.7840,True,23.7840,23.7840,reg,0 -LMRKN,2017-06-08,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-09,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-12,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-13,23.7840,23.7840,True,23.7840,23.7840,reg,0 @@ -249,3 +246,6 @@ LMRKN,2018-05-31,23.3000,23.5167,False,23.0500,23.0500,reg,8612 LMRKN,2018-06-01,23.2500,23.3500,False,23.1000,23.1000,reg,7988 LMRKN,2018-06-04,23.4500,23.6000,False,23.3600,23.3600,reg,6800 LMRKN,2018-06-05,23.3000,23.4500,False,23.1000,23.4500,reg,6190 +LMRKN,2018-06-06,23.2500,23.3940,False,23.2300,23.2300,reg,6247 +LMRKN,2018-06-07,23.0000,23.2851,False,23.0000,23.2300,reg,8830 +LMRKN,2018-06-08,23.0400,23.8490,False,22.1300,23.0000,reg,13688 diff --git a/company_library/LMRKO.csv b/company_library/LMRKO.csv index 34f0c376..9cbd90dd 100644 --- a/company_library/LMRKO.csv +++ b/company_library/LMRKO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKO,2017-06-06,23.1476,23.4615,False,23.1338,23.3600,reg,21349 -LMRKO,2017-06-07,23.3323,23.3323,False,23.1938,23.1938,reg,300 -LMRKO,2017-06-08,23.2954,23.4245,False,23.1995,23.2769,reg,11545 LMRKO,2017-06-09,23.3046,23.3046,False,23.1107,23.1116,reg,1250 LMRKO,2017-06-12,23.3138,23.3507,False,23.2086,23.2086,reg,900 LMRKO,2017-06-13,23.2769,23.3507,False,23.1938,23.2215,reg,3096 @@ -249,3 +246,6 @@ LMRKO,2018-05-31,23.7500,23.7500,False,23.5700,23.7000,reg,14376 LMRKO,2018-06-01,23.6376,23.7303,False,23.5600,23.7303,reg,1516 LMRKO,2018-06-04,23.5200,23.9430,False,23.5200,23.9430,reg,6400 LMRKO,2018-06-05,23.5200,23.8186,False,23.5200,23.5600,reg,5324 +LMRKO,2018-06-06,23.5450,23.5450,False,23.5015,23.5015,reg,1105 +LMRKO,2018-06-07,23.5300,23.7500,False,23.5000,23.7000,reg,5200 +LMRKO,2018-06-08,23.8297,23.8297,False,23.5100,23.5100,reg,1334 diff --git a/company_library/LMRKP.csv b/company_library/LMRKP.csv index 903346cb..43fd0238 100644 --- a/company_library/LMRKP.csv +++ b/company_library/LMRKP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKP,2017-06-06,23.3620,23.3908,False,23.3620,23.3908,reg,485 -LMRKP,2017-06-07,23.4462,23.4462,False,23.3677,23.3677,reg,1965 -LMRKP,2017-06-08,23.3844,23.4118,False,23.3741,23.4118,reg,661 LMRKP,2017-06-09,23.4369,23.4369,False,23.3723,23.3723,reg,2164 LMRKP,2017-06-12,23.3769,23.4185,False,23.3769,23.3815,reg,2235 LMRKP,2017-06-13,23.4005,23.4185,False,23.3538,23.3538,reg,5720 @@ -249,3 +246,6 @@ LMRKP,2018-05-31,23.7943,23.8900,False,23.7000,23.8900,reg,4240 LMRKP,2018-06-01,23.9300,23.9300,False,23.7000,23.7000,reg,9400 LMRKP,2018-06-04,23.7200,23.9277,False,23.7200,23.8500,reg,4860 LMRKP,2018-06-05,23.7400,24.0375,False,23.7400,23.7410,reg,16701 +LMRKP,2018-06-06,24.0503,24.0857,False,24.0503,24.0857,reg,710 +LMRKP,2018-06-07,24.0499,24.1111,False,23.7000,23.7049,reg,6487 +LMRKP,2018-06-08,23.9490,24.0451,False,23.7702,24.0451,reg,2855 diff --git a/company_library/LMT.csv b/company_library/LMT.csv index 32de3f8a..c7251cb8 100644 --- a/company_library/LMT.csv +++ b/company_library/LMT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMT,2017-06-06,270.3066,273.3014,False,270.1504,272.9034,reg,890784 -LMT,2017-06-07,270.7947,271.2535,False,269.6818,270.8240,reg,658854 LMT,2017-06-08,271.0290,272.0736,False,270.1016,271.4000,reg,1116395 LMT,2017-06-09,270.4237,272.5616,False,270.0430,271.0680,reg,1021687 LMT,2017-06-12,270.3163,270.6434,False,267.2313,270.5116,reg,835958 @@ -249,3 +247,5 @@ LMT,2018-05-31,314.5400,320.2800,False,314.4700,319.2400,reg,1452683 LMT,2018-06-01,316.6300,317.8000,False,315.4700,316.9200,reg,886891 LMT,2018-06-04,318.1700,319.2500,False,316.2200,317.1100,reg,857002 LMT,2018-06-05,320.0200,321.2400,False,317.4938,318.1100,reg,873102 +LMT,2018-06-06,319.9100,321.8800,False,318.5100,320.7700,reg,1083413 +LMT,2018-06-07,321.9500,322.1500,False,318.9350,320.5000,reg,1088152 diff --git a/company_library/LNC.csv b/company_library/LNC.csv new file mode 100644 index 00000000..59e505a6 --- /dev/null +++ b/company_library/LNC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LNC,2017-06-08,65.0995,65.7188,False,63.0744,63.3889,reg,1807121 +LNC,2017-06-09,67.0952,67.2918,False,65.3256,65.5419,reg,1638367 +LNC,2017-06-12,67.4392,68.1176,False,66.4709,67.1050,reg,1640601 +LNC,2017-06-13,67.3901,67.9799,False,67.2721,67.7243,reg,1700638 +LNC,2017-06-14,67.0952,67.1246,False,65.2371,66.2890,reg,1972510 +LNC,2017-06-15,66.8789,67.6997,False,66.6036,66.7019,reg,2298776 +LNC,2017-06-16,66.8887,67.0460,False,66.4857,66.6823,reg,1466720 +LNC,2017-06-19,67.6064,67.9013,False,67.1541,67.4491,reg,805659 +LNC,2017-06-20,66.8985,67.6457,False,66.8690,67.2426,reg,845134 +LNC,2017-06-21,64.8832,67.0558,False,64.7947,67.0558,reg,1545405 +LNC,2017-06-22,64.4408,64.9127,False,63.9100,64.7456,reg,1286005 +LNC,2017-06-23,63.9493,64.8734,False,63.7134,64.8734,reg,1869688 +LNC,2017-06-26,64.3327,65.0307,False,63.4774,64.2835,reg,1330414 +LNC,2017-06-27,64.5097,65.1093,False,64.4408,64.6866,reg,1331807 +LNC,2017-06-28,65.5026,66.3972,False,65.1978,65.1978,reg,2052504 +LNC,2017-06-29,66.1317,67.2918,False,65.6795,66.9870,reg,1795264 +LNC,2017-06-30,66.4365,66.7806,False,65.7827,66.6823,reg,1566775 +LNC,2017-07-05,67.7931,68.4125,False,67.2426,68.2159,reg,1172828 +LNC,2017-07-06,68.4743,69.8071,False,67.9215,68.1979,reg,1945649 +LNC,2017-07-07,69.3036,69.4023,False,68.2670,68.7606,reg,1365220 +LNC,2017-07-10,69.7281,70.0687,False,69.0963,69.1456,reg,1388033 +LNC,2017-07-11,69.2740,70.1526,False,69.0765,69.8367,reg,1594220 +LNC,2017-07-12,69.7084,69.8762,False,68.8791,68.9877,reg,1187325 +LNC,2017-07-13,70.8634,70.9029,False,69.5307,69.8367,reg,1158242 +LNC,2017-07-14,70.4290,70.8042,False,69.3925,69.8564,reg,1217454 +LNC,2017-07-17,70.2119,70.5969,False,69.8564,70.3106,reg,824147 +LNC,2017-07-18,69.4319,69.9354,False,69.0568,69.5504,reg,1349909 +LNC,2017-07-19,70.2711,70.6857,False,69.3530,69.6985,reg,1968560 +LNC,2017-07-20,69.8170,70.6462,False,69.6886,70.2711,reg,938474 +LNC,2017-07-21,69.8268,70.1131,False,69.3628,69.5998,reg,941256 +LNC,2017-07-24,70.4685,70.6265,False,69.7972,69.8367,reg,652317 +LNC,2017-07-25,71.4163,71.9987,False,71.2386,71.5347,reg,946804 +LNC,2017-07-26,70.5969,71.7519,False,70.4794,71.3965,reg,1028308 +LNC,2017-07-27,71.4261,72.1863,False,70.7746,70.8536,reg,1616515 +LNC,2017-07-28,71.8803,72.0481,False,71.0214,71.3965,reg,804300 +LNC,2017-07-31,72.1271,72.4035,False,71.8112,72.4035,reg,864536 +LNC,2017-08-01,72.6503,72.7095,False,71.7815,72.5713,reg,1328334 +LNC,2017-08-02,72.3640,73.0551,False,72.1962,72.2850,reg,1871006 +LNC,2017-08-03,72.2357,73.6770,False,70.7647,72.7589,reg,1774751 +LNC,2017-08-04,73.3019,73.9831,False,72.6997,73.0452,reg,1250790 +LNC,2017-08-07,73.0255,73.5684,False,72.5615,73.1834,reg,1029721 +LNC,2017-08-08,73.3907,74.8123,False,72.9465,72.9465,reg,1214205 +LNC,2017-08-09,72.7984,73.0551,False,72.1271,72.7490,reg,1387960 +LNC,2017-08-10,70.8437,72.3640,False,70.8141,72.0777,reg,1312740 +LNC,2017-08-11,70.4883,71.5347,False,70.1625,70.8437,reg,872429 +LNC,2017-08-14,71.2386,71.9790,False,70.9325,71.4163,reg,1215447 +LNC,2017-08-15,71.2484,72.3541,False,71.0707,71.9198,reg,1256643 +LNC,2017-08-16,70.2316,71.9938,False,70.1033,71.7618,reg,1418856 +LNC,2017-08-17,68.0103,70.0638,False,67.9708,69.9749,reg,1722583 +LNC,2017-08-18,67.1514,67.9313,False,67.1416,67.5266,reg,2692923 +LNC,2017-08-21,66.2136,67.3390,False,66.1445,67.1613,reg,1850634 +LNC,2017-08-22,66.9737,67.0428,False,66.1247,66.6085,reg,1914628 +LNC,2017-08-23,66.8454,67.4377,False,66.3024,66.3024,reg,1272141 +LNC,2017-08-24,67.1317,67.6648,False,67.0034,67.2699,reg,2329365 +LNC,2017-08-25,67.3094,68.1880,False,67.2403,67.6451,reg,1179143 +LNC,2017-08-28,67.0330,67.5266,False,66.9342,67.3094,reg,1094516 +LNC,2017-08-29,66.3024,66.4801,False,65.7693,66.0556,reg,1128819 +LNC,2017-08-30,66.9145,67.2600,False,66.4505,66.4505,reg,1012008 +LNC,2017-08-31,66.9935,67.4466,False,66.7565,67.2205,reg,1887054 +LNC,2017-09-01,68.0597,68.3450,False,67.1317,67.2896,reg,952299 +LNC,2017-09-05,65.9964,67.6154,False,65.9273,67.3982,reg,2221605 +LNC,2017-09-06,66.3024,66.8257,False,66.2333,66.4110,reg,1015739 +LNC,2017-09-07,64.3872,66.4801,False,64.0170,66.2827,reg,1330541 +LNC,2017-09-08,64.9598,65.0388,False,63.9232,64.1700,reg,1375918 +LNC,2017-09-11,66.3222,66.4061,False,65.5423,66.0062,reg,1318107 +LNC,2017-09-12,67.7833,67.9610,False,66.7763,66.8158,reg,1280074 +LNC,2017-09-13,68.3559,68.4694,False,67.4871,67.5266,reg,1483581 +LNC,2017-09-14,68.2966,69.0469,False,68.1091,68.2670,reg,1430937 +LNC,2017-09-15,68.7211,68.8692,False,68.0597,68.1387,reg,1868518 +LNC,2017-09-18,69.7676,69.8170,False,68.9465,68.9976,reg,1051109 +LNC,2017-09-19,70.5969,70.9720,False,69.6787,69.7281,reg,1398163 +LNC,2017-09-20,71.2879,71.6137,False,69.9453,70.7252,reg,1107376 +LNC,2017-09-21,71.4064,71.6532,False,71.0806,71.2090,reg,1043918 +LNC,2017-09-22,71.9494,72.2653,False,70.8634,70.8634,reg,924648 +LNC,2017-09-25,71.8408,72.2752,False,71.3324,71.5644,reg,1093266 +LNC,2017-09-26,72.0086,72.2949,False,71.3373,71.9099,reg,1069911 +LNC,2017-09-27,73.1735,73.7659,False,72.8083,73.2032,reg,1181813 +LNC,2017-09-28,72.3936,73.1735,False,71.6335,73.1735,reg,1110008 +LNC,2017-09-29,72.5417,72.9465,False,72.0943,72.3640,reg,1088533 +LNC,2017-10-02,73.3118,73.4302,False,72.2465,72.7688,reg,1100393 +LNC,2017-10-03,72.8280,73.4598,False,72.4529,73.3512,reg,1072636 +LNC,2017-10-04,73.2525,73.7165,False,72.8379,72.8379,reg,910009 +LNC,2017-10-05,73.9436,74.3385,False,73.0946,73.2525,reg,960946 +LNC,2017-10-06,74.3301,75.4203,False,73.5868,74.3598,reg,1035797 +LNC,2017-10-09,74.0328,74.6076,False,73.7156,74.4589,reg,583571 +LNC,2017-10-10,74.6572,74.8851,False,74.0526,74.2706,reg,864372 +LNC,2017-10-11,74.6076,74.8157,False,73.7454,74.1963,reg,872817 +LNC,2017-10-12,74.1814,74.8157,False,74.1269,74.6076,reg,903415 +LNC,2017-10-13,74.2013,75.0338,False,73.6661,74.1022,reg,1013550 +LNC,2017-10-16,74.7761,75.2716,False,74.3896,74.3896,reg,843596 +LNC,2017-10-17,74.0823,75.0536,False,73.8990,74.9446,reg,878110 +LNC,2017-10-18,73.8841,74.3896,False,73.6364,74.3202,reg,1284879 +LNC,2017-10-19,74.3301,74.3400,False,72.9822,73.2796,reg,802311 +LNC,2017-10-20,74.8752,75.3410,False,74.7463,75.3410,reg,1082805 +LNC,2017-10-23,74.9446,75.6383,False,74.5729,75.0734,reg,1105581 +LNC,2017-10-24,76.5204,76.5996,False,75.3063,75.3707,reg,1337872 +LNC,2017-10-25,75.7771,76.6492,False,75.3509,76.5996,reg,1306338 +LNC,2017-10-26,76.3023,76.6690,False,75.9455,75.9455,reg,1139086 +LNC,2017-10-27,76.6393,76.6442,False,75.5769,76.0942,reg,911673 +LNC,2017-10-30,75.7176,76.6492,False,75.7077,75.9356,reg,993032 +LNC,2017-10-31,75.1031,76.1140,False,75.0635,75.5689,reg,1466671 +LNC,2017-11-01,74.8851,76.0645,False,73.9931,75.3410,reg,1997889 +LNC,2017-11-02,76.0347,76.7632,False,73.7255,75.4104,reg,2085841 +LNC,2017-11-03,74.9644,76.0347,False,74.7265,75.3509,reg,1187817 +LNC,2017-11-06,75.9555,76.0149,False,74.8455,74.8851,reg,846067 +LNC,2017-11-07,74.7265,76.4411,False,74.2709,76.1537,reg,1158171 +LNC,2017-11-08,74.6572,75.0238,False,74.0922,74.5184,reg,896502 +LNC,2017-11-09,73.6661,74.5283,False,73.1111,74.0526,reg,1058157 +LNC,2017-11-10,72.8336,74.3797,False,72.6651,73.7652,reg,1112173 +LNC,2017-11-13,73.2399,73.4778,False,72.3579,72.4570,reg,1060482 +LNC,2017-11-14,72.7840,72.8534,False,72.1101,72.6056,reg,1150065 +LNC,2017-11-15,73.2895,73.7355,False,71.8921,72.0308,reg,1484159 +LNC,2017-11-16,73.3489,74.3004,False,72.9129,73.9139,reg,1418682 +LNC,2017-11-17,73.6165,74.0724,False,72.8138,72.8138,reg,1100412 +LNC,2017-11-20,73.5174,74.1616,False,73.3390,73.8841,reg,1066348 +LNC,2017-11-21,72.8435,73.7255,False,72.8336,73.7255,reg,1130206 +LNC,2017-11-22,72.9327,73.3390,False,72.7246,72.9030,reg,704327 +LNC,2017-11-27,72.6056,72.9525,False,72.3381,72.5561,reg,810035 +LNC,2017-11-28,74.1616,74.5481,False,72.6453,72.8237,reg,1636852 +LNC,2017-11-29,75.8663,76.9465,False,74.5580,74.9049,reg,1358677 +LNC,2017-11-30,75.8663,77.2538,False,75.5788,76.5303,reg,1950179 +LNC,2017-12-01,75.8266,76.2330,False,73.3390,76.0149,reg,1434604 +LNC,2017-12-04,76.8078,77.7394,False,76.6393,77.2934,reg,1213414 +LNC,2017-12-05,75.2320,77.1447,False,75.1230,77.1447,reg,1418434 +LNC,2017-12-06,75.8167,76.2429,False,74.7315,74.9644,reg,1227103 +LNC,2017-12-07,76.8970,77.2735,False,75.5392,75.5788,reg,1231184 +LNC,2017-12-08,77.8385,78.0268,False,77.1348,77.3826,reg,1530271 +LNC,2017-12-11,76.4807,78.0367,False,76.3618,77.8187,reg,1221501 +LNC,2017-12-12,76.8771,77.5114,False,76.5402,76.8771,reg,959404 +LNC,2017-12-13,75.1725,76.8672,False,75.1428,76.6789,reg,1210698 +LNC,2017-12-14,75.0238,76.1140,False,74.9545,75.5689,reg,1014493 +LNC,2017-12-15,75.5095,76.2429,False,75.1626,75.5888,reg,2250517 +LNC,2017-12-18,75.7572,76.5303,False,75.0833,76.3122,reg,1905927 +LNC,2017-12-19,76.1239,76.5501,False,75.9257,76.0645,reg,1595235 +LNC,2017-12-20,76.7186,77.1051,False,76.3816,77.0456,reg,906551 +LNC,2017-12-21,77.2438,77.8880,False,76.9201,77.0754,reg,1810814 +LNC,2017-12-22,77.0555,77.7295,False,76.1834,77.7295,reg,1018122 +LNC,2017-12-26,76.7979,77.5907,False,76.5451,77.1447,reg,536804 +LNC,2017-12-27,76.5105,76.8573,False,76.1834,76.8573,reg,798166 +LNC,2017-12-28,76.6591,76.8078,False,76.1438,76.5798,reg,858338 +LNC,2017-12-29,76.1834,77.1249,False,76.0446,76.8771,reg,1014695 +LNC,2018-01-02,77.2141,77.7691,False,76.6343,77.2934,reg,1294878 +LNC,2018-01-03,76.8573,77.3231,False,76.1933,77.2538,reg,1374480 +LNC,2018-01-04,78.2250,78.8692,False,77.2042,77.3033,reg,873805 +LNC,2018-01-05,78.3836,78.6115,False,77.8187,78.4331,reg,760069 +LNC,2018-01-08,78.2349,78.3836,False,77.6403,78.2151,reg,882134 +LNC,2018-01-09,81.2903,81.8376,False,78.8818,78.9216,reg,2424581 +LNC,2018-01-10,82.3950,83.3902,False,81.3599,81.3699,reg,1541053 +LNC,2018-01-11,83.4997,83.6888,False,82.7632,82.9224,reg,1241996 +LNC,2018-01-12,83.9674,84.3456,False,83.3504,83.8579,reg,1390179 +LNC,2018-01-16,82.1163,84.7935,False,81.6485,84.3456,reg,1506215 +LNC,2018-01-17,82.5841,82.8030,False,81.8078,82.5243,reg,1774055 +LNC,2018-01-18,82.6637,83.2011,False,82.1661,82.8627,reg,864001 +LNC,2018-01-19,82.7732,83.0717,False,81.3301,82.6139,reg,1699762 +LNC,2018-01-22,82.9523,83.1215,False,81.9969,82.9821,reg,1137254 +LNC,2018-01-23,82.5044,83.0319,False,81.4694,82.3651,reg,921777 +LNC,2018-01-24,82.9423,83.5892,False,82.4746,83.1115,reg,1072404 +LNC,2018-01-25,83.0021,83.5196,False,82.6637,83.4599,reg,1098749 +LNC,2018-01-26,84.4053,84.4053,False,82.7433,83.4200,reg,1184119 +LNC,2018-01-29,85.3010,86.2664,False,84.4750,84.4849,reg,2314638 +LNC,2018-01-30,83.5793,85.0074,False,82.5542,84.3755,reg,2324883 +LNC,2018-01-31,82.4049,83.6987,False,81.7680,83.4897,reg,2362898 +LNC,2018-02-01,85.5001,85.7787,False,82.7035,83.1911,reg,2179232 +LNC,2018-02-02,82.6438,84.6641,False,82.5940,84.0072,reg,1686756 +LNC,2018-02-05,77.7174,82.5542,False,77.1899,81.5988,reg,1760327 +LNC,2018-02-06,78.1951,78.8121,False,74.8521,75.3288,reg,2344137 +LNC,2018-02-07,78.1354,79.4690,False,77.4089,77.6577,reg,1732133 +LNC,2018-02-08,73.5076,78.1553,False,73.4479,78.1553,reg,1714429 +LNC,2018-02-09,75.0203,75.6871,False,72.1242,74.6919,reg,2590400 +LNC,2018-02-12,75.1099,77.0406,False,74.7118,75.9857,reg,1785527 +LNC,2018-02-13,73.9853,74.7317,False,73.6668,74.2739,reg,1990770 +LNC,2018-02-14,76.9312,77.2994,False,73.6469,73.7464,reg,1974699 +LNC,2018-02-15,76.8117,78.6230,False,76.3838,77.6278,reg,1523547 +LNC,2018-02-16,77.2098,77.5980,False,76.2843,76.3141,reg,1137754 +LNC,2018-02-20,77.6577,78.0956,False,76.6624,76.8217,reg,1226115 +LNC,2018-02-21,77.9463,79.1605,False,77.5084,77.6776,reg,1006536 +LNC,2018-02-22,76.6624,78.5932,False,76.5928,78.3444,reg,1098588 +LNC,2018-02-23,77.6477,77.6875,False,76.6575,76.9113,reg,833428 +LNC,2018-02-26,78.0458,78.1453,False,76.7719,77.9363,reg,1597596 +LNC,2018-02-27,77.8468,79.4491,False,77.8070,78.3245,reg,1474218 +LNC,2018-02-28,75.8066,78.4638,False,75.8066,78.4638,reg,1547982 +LNC,2018-03-01,73.5275,76.2445,False,73.0498,75.8663,reg,1436894 +LNC,2018-03-02,73.3782,73.5175,False,71.5072,72.8607,reg,1140334 +LNC,2018-03-05,74.5426,74.9805,False,72.2038,72.6318,reg,1080748 +LNC,2018-03-06,75.4881,75.7170,False,74.1047,74.7616,reg,1112725 +LNC,2018-03-07,75.6772,75.7369,False,74.3237,74.4033,reg,1929844 +LNC,2018-03-08,76.0355,76.1051,False,74.6620,75.8862,reg,1051299 +LNC,2018-03-09,78.3344,78.6031,False,76.3340,76.8018,reg,1448151 +LNC,2018-03-12,78.0359,78.6430,False,77.6726,78.3344,reg,1270959 +LNC,2018-03-13,77.4686,78.6330,False,77.2397,78.4340,reg,1357519 +LNC,2018-03-14,75.9061,78.0856,False,75.6871,78.0856,reg,762865 +LNC,2018-03-15,76.1250,76.8914,False,75.8165,76.0952,reg,1209330 +LNC,2018-03-16,75.9956,76.9710,False,75.7866,76.2146,reg,1629336 +LNC,2018-03-19,75.4383,76.8217,False,74.8213,76.0454,reg,883390 +LNC,2018-03-20,76.1947,76.8117,False,75.7468,75.9757,reg,695768 +LNC,2018-03-21,76.8316,77.9761,False,76.3838,76.3838,reg,1072501 +LNC,2018-03-22,73.2488,76.3440,False,73.0398,75.4383,reg,1271713 +LNC,2018-03-23,70.0243,73.6021,False,69.8153,73.4479,reg,1512898 +LNC,2018-03-26,72.7612,72.8258,False,70.9100,71.5669,reg,1445675 +LNC,2018-03-27,71.6166,74.2042,False,71.0792,73.0299,reg,1775406 +LNC,2018-03-28,71.6664,72.6019,False,70.9150,71.7560,reg,1530926 +LNC,2018-03-29,72.7114,73.3185,False,72.0545,72.1342,reg,1368735 +LNC,2018-04-02,70.6314,72.7612,False,69.5665,72.2536,reg,1478274 +LNC,2018-04-03,70.4622,71.2683,False,68.8599,70.9100,reg,2138104 +LNC,2018-04-04,70.9001,71.1091,False,68.9395,69.0091,reg,1186136 +LNC,2018-04-05,70.9996,72.0048,False,70.7209,71.6166,reg,1658224 +LNC,2018-04-06,68.8300,70.6612,False,68.1632,69.9347,reg,1449987 +LNC,2018-04-09,68.5200,70.0507,False,68.4300,69.4000,reg,1441639 +LNC,2018-04-10,69.4200,70.1300,False,68.8200,69.4800,reg,2109840 +LNC,2018-04-11,68.0100,68.9700,False,67.8500,68.3800,reg,3285918 +LNC,2018-04-12,69.3800,69.7800,False,68.2700,68.4500,reg,2540731 +LNC,2018-04-13,69.2600,70.5100,False,68.9500,70.3200,reg,1791273 +LNC,2018-04-16,70.0000,70.5200,False,69.4800,69.7600,reg,1343402 +LNC,2018-04-17,69.7500,70.8200,False,69.4200,70.6100,reg,1505097 +LNC,2018-04-18,70.8400,71.1300,False,69.7500,70.4500,reg,1665131 +LNC,2018-04-19,71.6200,72.2500,False,70.9600,70.9600,reg,1541874 +LNC,2018-04-20,71.5800,72.2100,False,71.1100,71.8900,reg,1532566 +LNC,2018-04-23,72.2200,72.6500,False,71.6850,72.0000,reg,1383663 +LNC,2018-04-24,72.0100,74.1700,False,71.4200,72.5400,reg,1171800 +LNC,2018-04-25,71.9000,72.2500,False,70.8100,71.8400,reg,821749 +LNC,2018-04-26,71.7800,72.3600,False,71.1500,71.8600,reg,875862 +LNC,2018-04-27,71.6400,71.7500,False,70.3700,71.5700,reg,1120916 +LNC,2018-04-30,70.6400,72.4200,False,70.6200,71.9900,reg,1035305 +LNC,2018-05-01,70.2000,70.6400,False,69.5700,70.4000,reg,1946252 +LNC,2018-05-02,67.7200,69.8500,False,67.3510,69.8500,reg,3081819 +LNC,2018-05-03,66.4300,67.7000,False,64.6200,66.3600,reg,2848297 +LNC,2018-05-04,68.9500,69.2200,False,65.7600,65.7600,reg,2590714 +LNC,2018-05-07,68.6200,69.2600,False,68.3100,69.0100,reg,1851027 +LNC,2018-05-08,68.4000,69.1650,False,68.0400,69.0800,reg,2902281 +LNC,2018-05-09,67.5900,68.8700,False,66.9400,68.6600,reg,2369921 +LNC,2018-05-10,67.6800,67.8300,False,66.3500,67.4300,reg,3032349 +LNC,2018-05-11,68.0100,68.9800,False,67.4400,67.9000,reg,2034485 +LNC,2018-05-14,68.0800,68.6300,False,67.9700,68.2500,reg,941474 +LNC,2018-05-15,68.1800,69.3600,False,67.7800,67.9800,reg,1833126 +LNC,2018-05-16,67.9700,68.5700,False,67.4200,68.0300,reg,1634165 +LNC,2018-05-17,69.0200,69.3350,False,67.9900,68.1400,reg,1654814 +LNC,2018-05-18,68.9800,69.1200,False,68.5000,68.8900,reg,1378966 +LNC,2018-05-21,69.8300,70.6700,False,69.2800,69.2800,reg,1623035 +LNC,2018-05-22,70.4500,70.9300,False,69.9100,69.9700,reg,1304835 +LNC,2018-05-23,69.7500,70.1500,False,69.2700,69.9400,reg,1527657 +LNC,2018-05-24,69.4300,69.7400,False,68.2400,68.8300,reg,1297649 +LNC,2018-05-25,68.8800,69.4000,False,68.5600,69.0400,reg,878459 +LNC,2018-05-29,65.4700,67.9800,False,64.8800,67.5000,reg,2115569 +LNC,2018-05-30,67.1000,67.3900,False,66.0200,66.4600,reg,1409465 +LNC,2018-05-31,66.2900,66.9900,False,65.7400,66.9100,reg,1984563 +LNC,2018-06-01,67.3800,67.8100,False,66.8700,67.6200,reg,1353312 +LNC,2018-06-04,67.5900,68.6100,False,67.3500,68.0000,reg,2510542 +LNC,2018-06-05,67.4700,67.5000,False,66.1450,67.2000,reg,2291698 +LNC,2018-06-06,68.4400,68.5100,False,67.5600,67.9000,reg,1593143 +LNC,2018-06-07,68.5700,69.1200,False,68.0800,68.8300,reg,1904822 diff --git a/company_library/LNDC.csv b/company_library/LNDC.csv index 5404011e..d2b6d33d 100644 --- a/company_library/LNDC.csv +++ b/company_library/LNDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNDC,2017-06-06,14.2500,14.4000,False,14.1000,14.2500,reg,43018 -LNDC,2017-06-07,14.1000,14.4000,False,14.1000,14.3000,reg,40818 -LNDC,2017-06-08,14.4000,14.4000,False,14.0500,14.1000,reg,63961 LNDC,2017-06-09,14.3000,14.4250,False,14.2000,14.4000,reg,109944 LNDC,2017-06-12,14.1000,14.4500,False,13.9500,14.3500,reg,54130 LNDC,2017-06-13,14.2500,14.3500,False,13.8501,13.8501,reg,53955 @@ -249,3 +246,6 @@ LNDC,2018-05-31,14.1000,14.2000,False,14.0000,14.1500,reg,61336 LNDC,2018-06-01,14.2000,14.3000,False,14.0500,14.1500,reg,22801 LNDC,2018-06-04,14.2000,14.3000,False,13.0260,13.9500,reg,29884 LNDC,2018-06-05,14.3000,14.3000,False,14.0500,14.2500,reg,15508 +LNDC,2018-06-06,14.3500,14.4500,False,14.2500,14.3000,reg,28166 +LNDC,2018-06-07,14.3500,14.4500,False,13.9500,14.3500,reg,11731 +LNDC,2018-06-08,14.2500,14.5000,False,14.2000,14.3000,reg,22309 diff --git a/company_library/LNGR.csv b/company_library/LNGR.csv index a6066993..00ef1821 100644 --- a/company_library/LNGR.csv +++ b/company_library/LNGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNGR,2017-06-06,18.0333,18.2214,False,18.0333,18.1917,reg,5067 -LNGR,2017-06-07,18.1521,18.2329,False,18.0630,18.2329,reg,1901 -LNGR,2017-06-08,18.1547,18.1808,False,18.0630,18.0630,reg,2433 LNGR,2017-06-09,18.1560,18.2412,False,18.1560,18.2411,reg,1692 LNGR,2017-06-12,17.9244,18.0737,False,17.8551,17.9541,reg,5831 LNGR,2017-06-13,17.9244,17.9244,False,17.9244,17.9244,reg,3 @@ -249,3 +246,6 @@ LNGR,2018-05-31,20.3716,20.5055,False,20.3716,20.5055,reg,605 LNGR,2018-06-01,20.5599,20.5699,False,20.3600,20.3600,reg,1685 LNGR,2018-06-04,20.5532,20.8200,False,20.5532,20.7300,reg,3665 LNGR,2018-06-05,20.5797,20.6190,False,20.5735,20.6190,reg,1302 +LNGR,2018-06-06,20.6752,20.6752,False,20.6160,20.6500,reg,3625 +LNGR,2018-06-07,20.6300,20.6399,False,20.6300,20.6300,reg,1231 +LNGR,2018-06-08,20.6990,20.6990,False,20.6990,20.6990,reg,246 diff --git a/company_library/LNTH.csv b/company_library/LNTH.csv index 96b07918..a593ade4 100644 --- a/company_library/LNTH.csv +++ b/company_library/LNTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNTH,2017-06-06,16.0500,16.2000,False,15.6000,16.1000,reg,442433 -LNTH,2017-06-07,16.7000,16.8250,False,15.9000,16.0500,reg,447228 -LNTH,2017-06-08,16.8000,16.8500,False,16.1500,16.5000,reg,314837 LNTH,2017-06-09,16.0500,16.8000,False,15.7550,16.6500,reg,366235 LNTH,2017-06-12,15.7000,15.9500,False,15.1000,15.3500,reg,608695 LNTH,2017-06-13,15.9500,16.1000,False,15.3500,15.8000,reg,420438 @@ -249,3 +246,6 @@ LNTH,2018-05-31,14.0000,14.8500,False,13.8500,14.2500,reg,903595 LNTH,2018-06-01,14.6000,14.6500,False,14.0000,14.1500,reg,512529 LNTH,2018-06-04,15.2000,15.4000,False,14.4500,14.6500,reg,479068 LNTH,2018-06-05,14.4500,15.2500,False,14.2000,15.1500,reg,424729 +LNTH,2018-06-06,14.7000,14.9500,False,14.1500,14.4500,reg,310084 +LNTH,2018-06-07,14.4500,15.0000,False,13.8750,14.5000,reg,960266 +LNTH,2018-06-08,14.1000,14.5500,False,13.8500,14.4500,reg,741996 diff --git a/company_library/LOAN.csv b/company_library/LOAN.csv index 5a1cbbd5..6f1f8573 100644 --- a/company_library/LOAN.csv +++ b/company_library/LOAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOAN,2017-06-06,4.7620,4.7853,False,4.6686,4.6686,reg,20869 -LOAN,2017-06-07,4.8087,4.8087,False,4.7153,4.7153,reg,27750 -LOAN,2017-06-08,4.6219,4.8087,False,4.5285,4.7620,reg,100996 LOAN,2017-06-09,4.7153,4.8087,False,4.6686,4.7153,reg,48350 LOAN,2017-06-12,4.7153,4.7620,False,4.6686,4.7153,reg,36262 LOAN,2017-06-13,4.6686,4.7153,False,4.6686,4.7153,reg,11713 @@ -249,3 +246,6 @@ LOAN,2018-05-31,7.2750,7.3000,False,7.1000,7.2000,reg,13262 LOAN,2018-06-01,7.4000,7.4000,False,7.1000,7.3000,reg,21050 LOAN,2018-06-04,7.3500,7.5500,False,7.3000,7.5000,reg,32006 LOAN,2018-06-05,7.5500,7.6000,False,7.4000,7.4000,reg,34914 +LOAN,2018-06-06,7.3500,7.6000,False,7.3000,7.6000,reg,25091 +LOAN,2018-06-07,7.2500,7.3502,False,7.2500,7.3000,reg,12515 +LOAN,2018-06-08,7.3500,7.4500,False,7.2863,7.3087,reg,11533 diff --git a/company_library/LOB.csv b/company_library/LOB.csv index bbe32a81..dda5b143 100644 --- a/company_library/LOB.csv +++ b/company_library/LOB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOB,2017-06-06,24.0365,24.5341,False,23.9369,24.4346,reg,76946 -LOB,2017-06-07,24.2853,24.3351,False,23.8374,24.0365,reg,117961 -LOB,2017-06-08,24.7829,24.9820,False,24.2853,24.2853,reg,97269 LOB,2017-06-09,24.8825,25.3801,False,24.7829,24.8327,reg,189734 LOB,2017-06-12,24.8825,25.3304,False,24.5839,24.8825,reg,62307 LOB,2017-06-13,25.2308,25.3412,False,24.7829,24.8825,reg,55913 @@ -249,3 +246,6 @@ LOB,2018-05-31,29.5500,30.4500,False,29.4500,30.0000,reg,89418 LOB,2018-06-01,30.0500,30.2500,False,29.6500,29.6500,reg,69295 LOB,2018-06-04,30.2500,30.2500,False,29.9000,30.1500,reg,66924 LOB,2018-06-05,30.3500,30.3500,False,29.8000,30.2500,reg,148322 +LOB,2018-06-06,30.3500,31.0000,False,30.2750,30.4000,reg,338324 +LOB,2018-06-07,30.4000,30.8000,False,30.0500,30.5500,reg,102725 +LOB,2018-06-08,30.3000,30.6000,False,30.1500,30.4500,reg,164391 diff --git a/company_library/LOCO.csv b/company_library/LOCO.csv index e5e53f10..74e655f7 100644 --- a/company_library/LOCO.csv +++ b/company_library/LOCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOCO,2017-06-06,13.5000,13.5782,False,13.2500,13.5000,reg,218861 -LOCO,2017-06-07,13.5500,13.6000,False,13.3500,13.5000,reg,216742 -LOCO,2017-06-08,13.9000,14.0000,False,13.4500,13.6000,reg,347738 LOCO,2017-06-09,14.2000,14.3500,False,13.7500,13.9000,reg,579246 LOCO,2017-06-12,14.1000,14.3000,False,14.0500,14.1500,reg,276691 LOCO,2017-06-13,14.3500,14.8500,False,14.1500,14.1500,reg,968019 @@ -249,3 +246,6 @@ LOCO,2018-05-31,10.6000,10.9000,False,10.6000,10.8500,reg,206431 LOCO,2018-06-01,10.6500,10.7500,False,10.5500,10.7000,reg,169488 LOCO,2018-06-04,10.6000,10.7500,False,10.5500,10.7000,reg,277927 LOCO,2018-06-05,11.2500,11.3000,False,10.6500,10.8500,reg,744099 +LOCO,2018-06-06,11.3500,11.5000,False,11.2500,11.2500,reg,462208 +LOCO,2018-06-07,11.0000,11.4500,False,10.9000,11.4500,reg,431480 +LOCO,2018-06-08,10.9000,11.1000,False,10.8500,10.9500,reg,428760 diff --git a/company_library/LOGI.csv b/company_library/LOGI.csv index 33ce338a..cd253aaa 100644 --- a/company_library/LOGI.csv +++ b/company_library/LOGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOGI,2017-06-06,36.8840,37.0216,False,36.7169,36.7464,reg,334304 -LOGI,2017-06-07,37.3362,37.3952,False,36.9725,37.3067,reg,477269 -LOGI,2017-06-08,37.6606,37.6901,False,37.2183,37.3657,reg,355787 LOGI,2017-06-09,36.1369,37.6016,False,35.6754,37.4444,reg,768806 LOGI,2017-06-12,35.3210,35.4684,False,34.5542,35.4094,reg,769196 LOGI,2017-06-13,36.0583,36.1762,False,35.5766,35.6355,reg,584106 @@ -249,3 +246,6 @@ LOGI,2018-05-31,40.6500,41.0200,False,40.6200,40.8500,reg,232850 LOGI,2018-06-01,41.5400,41.5800,False,41.1332,41.3800,reg,372616 LOGI,2018-06-04,42.0100,42.0600,False,41.7400,42.0300,reg,220637 LOGI,2018-06-05,42.8600,42.9600,False,42.5900,42.7800,reg,241787 +LOGI,2018-06-06,43.6700,43.8000,False,43.1600,43.2100,reg,315849 +LOGI,2018-06-07,43.8200,44.3800,False,43.5500,44.3200,reg,476612 +LOGI,2018-06-08,44.3100,44.3400,False,43.6500,43.8300,reg,299451 diff --git a/company_library/LOGM.csv b/company_library/LOGM.csv index 459745e9..83bd4da3 100644 --- a/company_library/LOGM.csv +++ b/company_library/LOGM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOGM,2017-06-06,111.2144,112.1001,False,109.6787,110.4218,reg,381641 -LOGM,2017-06-07,110.9667,112.4529,False,110.8181,111.8584,reg,597852 -LOGM,2017-06-08,114.1620,115.3757,False,111.0658,111.7098,reg,703118 LOGM,2017-06-09,110.1741,115.5738,False,107.3504,114.8307,reg,800968 LOGM,2017-06-12,108.4898,108.9852,False,104.1304,106.8550,reg,772394 LOGM,2017-06-13,109.5301,110.9667,False,108.6879,109.0842,reg,883203 @@ -249,3 +246,6 @@ LOGM,2018-05-31,107.9000,110.8750,False,107.8500,109.8000,reg,600537 LOGM,2018-06-01,108.6000,109.1800,False,107.8500,108.3500,reg,740997 LOGM,2018-06-04,108.4000,109.5500,False,107.6000,108.6000,reg,428786 LOGM,2018-06-05,108.0000,109.3000,False,107.8500,108.8500,reg,591998 +LOGM,2018-06-06,108.6500,109.5000,False,107.4000,107.8500,reg,579716 +LOGM,2018-06-07,106.8500,109.1000,False,106.1000,108.7000,reg,374750 +LOGM,2018-06-08,106.9500,107.7500,False,106.1500,106.3000,reg,426265 diff --git a/company_library/LONE.csv b/company_library/LONE.csv index c0aa421f..8494fab2 100644 --- a/company_library/LONE.csv +++ b/company_library/LONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LONE,2017-06-06,4.4500,4.5000,False,4.1200,4.2700,reg,42534 -LONE,2017-06-07,4.4400,4.6400,False,4.2600,4.4500,reg,79996 -LONE,2017-06-08,4.4000,4.5716,False,4.2400,4.3500,reg,39980 LONE,2017-06-09,4.4500,4.5500,False,4.3800,4.5400,reg,29004 LONE,2017-06-12,4.5700,4.8400,False,4.4400,4.5300,reg,90630 LONE,2017-06-13,4.5900,4.7400,False,4.4645,4.5000,reg,44677 @@ -249,3 +246,6 @@ LONE,2018-05-31,7.0400,7.4850,False,7.0100,7.3700,reg,203652 LONE,2018-06-01,7.0700,7.2200,False,6.8100,7.0600,reg,202469 LONE,2018-06-04,6.9900,7.0900,False,6.6600,7.0900,reg,186476 LONE,2018-06-05,7.0300,7.2075,False,6.8715,6.9600,reg,152887 +LONE,2018-06-06,7.0800,7.2000,False,6.9100,7.0400,reg,267108 +LONE,2018-06-07,7.3300,7.5500,False,7.1100,7.1100,reg,193335 +LONE,2018-06-08,7.2400,7.4500,False,7.1700,7.2900,reg,68772 diff --git a/company_library/LOOP.csv b/company_library/LOOP.csv index 2a97a0c4..968f1cc0 100644 --- a/company_library/LOOP.csv +++ b/company_library/LOOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOOP,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 -LOOP,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 -LOOP,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-09,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-12,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-13,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -249,3 +246,6 @@ LOOP,2018-05-31,12.0000,12.0000,False,11.5000,11.9900,reg,41637 LOOP,2018-06-01,12.3200,12.4899,False,11.7700,11.8948,reg,35376 LOOP,2018-06-04,12.8400,12.9800,False,12.0010,12.3900,reg,42151 LOOP,2018-06-05,12.0400,13.0000,False,12.0000,13.0000,reg,34069 +LOOP,2018-06-06,12.0000,12.4900,False,11.3317,12.2100,reg,19496 +LOOP,2018-06-07,11.5500,13.8700,False,11.0900,13.2000,reg,43832 +LOOP,2018-06-08,11.3300,11.9400,False,11.2510,11.8900,reg,21535 diff --git a/company_library/LOPE.csv b/company_library/LOPE.csv index 7475dec9..6c8c5cc2 100644 --- a/company_library/LOPE.csv +++ b/company_library/LOPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOPE,2017-06-06,78.3700,79.0800,False,77.7700,78.7600,reg,226489 -LOPE,2017-06-07,79.3000,79.3500,False,78.4200,78.5100,reg,224806 -LOPE,2017-06-08,79.1500,79.3200,False,78.5100,79.1200,reg,185183 LOPE,2017-06-09,80.8800,80.9900,False,79.1100,79.2300,reg,331763 LOPE,2017-06-12,79.0700,80.8900,False,78.5000,80.7200,reg,307200 LOPE,2017-06-13,80.1300,80.2900,False,78.6700,79.7800,reg,236955 @@ -249,3 +246,6 @@ LOPE,2018-05-31,111.1000,112.7700,False,108.4800,108.4800,reg,379929 LOPE,2018-06-01,112.0600,112.6300,False,110.5200,111.6200,reg,441714 LOPE,2018-06-04,112.3900,112.9800,False,111.7900,112.4300,reg,273307 LOPE,2018-06-05,113.3400,113.4800,False,112.2400,112.8000,reg,235271 +LOPE,2018-06-06,114.4500,114.6299,False,112.5600,113.2200,reg,200795 +LOPE,2018-06-07,114.0000,115.3250,False,113.3900,114.2600,reg,207932 +LOPE,2018-06-08,113.6700,116.2450,False,113.5800,114.1900,reg,284017 diff --git a/company_library/LOR.csv b/company_library/LOR.csv new file mode 100644 index 00000000..93169af1 --- /dev/null +++ b/company_library/LOR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LOR,2017-06-08,10.2928,10.3015,False,10.2401,10.2647,reg,5653 +LOR,2017-06-09,10.2834,10.3397,False,10.2553,10.2553,reg,7458 +LOR,2017-06-12,10.2834,10.2928,False,10.2084,10.2084,reg,19681 +LOR,2017-06-13,10.3865,10.3865,False,10.3115,10.3115,reg,7962 +LOR,2017-06-14,10.3678,10.4334,False,10.3584,10.3584,reg,30686 +LOR,2017-06-15,10.3022,10.3114,False,10.2834,10.3022,reg,5938 +LOR,2017-06-16,10.3597,10.3678,False,10.2810,10.2928,reg,36161 +LOR,2017-06-19,10.4334,10.4334,False,10.3678,10.3678,reg,20533 +LOR,2017-06-20,10.3959,10.4334,False,10.3857,10.3865,reg,36162 +LOR,2017-06-21,10.3678,10.3772,False,10.3490,10.3584,reg,14369 +LOR,2017-06-22,10.3490,10.3772,False,10.3303,10.3584,reg,88071 +LOR,2017-06-23,10.3584,10.3781,False,10.3022,10.3678,reg,9784 +LOR,2017-06-26,10.4146,10.4407,False,10.3818,10.4146,reg,33555 +LOR,2017-06-27,10.3115,10.4615,False,10.3115,10.3490,reg,31273 +LOR,2017-06-28,10.4240,10.4709,False,10.3022,10.3022,reg,26079 +LOR,2017-06-29,10.3022,10.4896,False,10.3022,10.4334,reg,25361 +LOR,2017-06-30,10.3303,10.3404,False,10.3115,10.3404,reg,6728 +LOR,2017-07-05,10.3678,10.4137,False,10.3209,10.3209,reg,26964 +LOR,2017-07-06,10.3046,10.3303,False,10.2740,10.3115,reg,18018 +LOR,2017-07-07,10.3209,10.3303,False,10.2647,10.2647,reg,27063 +LOR,2017-07-10,10.3213,10.3308,False,10.2836,10.2836,reg,8660 +LOR,2017-07-11,10.3873,10.3873,False,10.3025,10.3025,reg,9644 +LOR,2017-07-12,10.4597,10.4627,False,10.3779,10.3779,reg,9446 +LOR,2017-07-13,10.4250,10.4344,False,10.4065,10.4250,reg,33387 +LOR,2017-07-14,10.4816,10.4816,False,10.3685,10.3685,reg,7547 +LOR,2017-07-17,10.5186,10.5186,False,10.4439,10.4439,reg,18877 +LOR,2017-07-18,10.5193,10.5539,False,10.5004,10.5004,reg,13899 +LOR,2017-07-19,10.6135,10.6230,False,10.4910,10.4910,reg,39183 +LOR,2017-07-20,10.5853,10.6135,False,10.5570,10.5570,reg,11659 +LOR,2017-07-21,10.5758,10.5758,False,10.5381,10.5570,reg,4627 +LOR,2017-07-24,10.5570,10.5853,False,10.5381,10.5664,reg,16027 +LOR,2017-07-25,10.5947,10.6512,False,10.5853,10.6230,reg,21336 +LOR,2017-07-26,10.5947,10.6512,False,10.5476,10.6230,reg,21006 +LOR,2017-07-27,10.5947,10.6569,False,10.5853,10.6230,reg,11303 +LOR,2017-07-28,10.6324,10.6324,False,10.5758,10.6324,reg,7042 +LOR,2017-07-31,10.6128,10.6324,False,10.6041,10.6230,reg,14543 +LOR,2017-08-01,10.6324,10.6512,False,10.5947,10.5947,reg,3912 +LOR,2017-08-02,10.6230,10.6418,False,10.6230,10.6230,reg,8110 +LOR,2017-08-03,10.5947,10.6512,False,10.5664,10.6041,reg,7197 +LOR,2017-08-04,10.6135,10.6417,False,10.5947,10.6041,reg,10625 +LOR,2017-08-07,10.6418,10.6418,False,10.6230,10.6324,reg,3505 +LOR,2017-08-08,10.6041,10.6456,False,10.5947,10.5947,reg,6901 +LOR,2017-08-09,10.4813,10.5856,False,10.4813,10.5761,reg,10649 +LOR,2017-08-10,10.2255,10.4245,False,10.2255,10.3960,reg,46233 +LOR,2017-08-11,10.3108,10.3108,False,10.1781,10.1781,reg,7808 +LOR,2017-08-14,10.3581,10.4245,False,10.3392,10.3676,reg,8622 +LOR,2017-08-15,10.3487,10.3960,False,10.3487,10.3581,reg,4588 +LOR,2017-08-16,10.3960,10.4549,False,10.3771,10.3866,reg,13845 +LOR,2017-08-17,10.2539,10.3998,False,10.2539,10.3866,reg,7850 +LOR,2017-08-18,10.3297,10.3297,False,10.2349,10.2918,reg,19998 +LOR,2017-08-21,10.3297,10.3532,False,10.2918,10.2918,reg,12419 +LOR,2017-08-22,10.4529,10.4529,False,10.3487,10.3487,reg,20861 +LOR,2017-08-23,10.4340,10.4719,False,10.4150,10.4245,reg,20281 +LOR,2017-08-24,10.5098,10.5098,False,10.4529,10.4529,reg,2022 +LOR,2017-08-25,10.5003,10.6140,False,10.4719,10.6140,reg,14876 +LOR,2017-08-28,10.5003,10.6424,False,10.4813,10.5098,reg,23461 +LOR,2017-08-29,10.5003,10.5003,False,10.4245,10.4434,reg,6694 +LOR,2017-08-30,10.5192,10.5382,False,10.4529,10.4624,reg,40082 +LOR,2017-08-31,10.5856,10.6045,False,10.5287,10.5287,reg,14014 +LOR,2017-09-01,10.6608,10.6709,False,10.5951,10.6215,reg,13232 +LOR,2017-09-05,10.5287,10.6424,False,10.5287,10.5856,reg,10116 +LOR,2017-09-06,10.6235,10.6330,False,10.5477,10.6330,reg,4504 +LOR,2017-09-07,10.6993,10.7372,False,10.5951,10.5951,reg,24317 +LOR,2017-09-08,10.6614,10.6803,False,10.6519,10.6614,reg,4596 +LOR,2017-09-11,10.7857,10.7857,False,10.6999,10.7285,reg,4580 +LOR,2017-09-12,10.7666,10.7857,False,10.7571,10.7666,reg,4168 +LOR,2017-09-13,10.7571,10.7666,False,10.7285,10.7571,reg,8946 +LOR,2017-09-14,10.7380,10.7594,False,10.7380,10.7380,reg,2701 +LOR,2017-09-15,10.7285,10.7666,False,10.7190,10.7476,reg,11130 +LOR,2017-09-18,10.7762,10.8237,False,10.7380,10.7380,reg,2730 +LOR,2017-09-19,10.7952,10.7952,False,10.7666,10.7952,reg,8079 +LOR,2017-09-20,10.8047,10.8238,False,10.7666,10.8143,reg,17039 +LOR,2017-09-21,10.8429,10.8429,False,10.7762,10.8047,reg,7926 +LOR,2017-09-22,10.9096,10.9096,False,10.8238,10.8238,reg,13753 +LOR,2017-09-25,10.8714,10.9096,False,10.8143,10.8810,reg,17335 +LOR,2017-09-26,10.8629,10.8810,False,10.7840,10.8524,reg,25262 +LOR,2017-09-27,10.8047,10.9191,False,10.7666,10.7952,reg,5642 +LOR,2017-09-28,10.7428,10.8047,False,10.7285,10.7476,reg,23683 +LOR,2017-09-29,10.7857,10.7952,False,10.7666,10.7857,reg,10152 +LOR,2017-10-02,10.8047,10.8333,False,10.7952,10.7952,reg,6538 +LOR,2017-10-03,10.8810,10.8810,False,10.8558,10.8714,reg,6374 +LOR,2017-10-04,10.8619,10.8810,False,10.8333,10.8810,reg,18611 +LOR,2017-10-05,10.9096,10.9096,False,10.8524,10.8524,reg,8498 +LOR,2017-10-06,10.9096,10.9096,False,10.8524,10.8524,reg,9517 +LOR,2017-10-09,10.8905,10.9572,False,10.8714,10.9572,reg,5330 +LOR,2017-10-10,10.8333,10.9381,False,10.7952,10.9000,reg,48240 +LOR,2017-10-11,10.8721,10.8797,False,10.8050,10.8625,reg,22924 +LOR,2017-10-12,10.8625,10.9391,False,10.8529,10.8529,reg,9778 +LOR,2017-10-13,10.9583,10.9870,False,10.9200,10.9200,reg,17573 +LOR,2017-10-16,10.9822,10.9870,False,10.9679,10.9679,reg,9785 +LOR,2017-10-17,10.9870,11.0062,False,10.9391,11.0062,reg,21380 +LOR,2017-10-18,10.9870,10.9966,False,10.9391,10.9583,reg,13884 +LOR,2017-10-19,10.9200,10.9583,False,10.9045,10.9583,reg,11209 +LOR,2017-10-20,10.9487,10.9583,False,10.9201,10.9487,reg,9359 +LOR,2017-10-23,10.9200,10.9870,False,10.9200,10.9870,reg,14995 +LOR,2017-10-24,10.9295,10.9583,False,10.8912,10.8912,reg,15998 +LOR,2017-10-25,10.8146,10.9870,False,10.7765,10.9295,reg,9509 +LOR,2017-10-26,10.8050,10.8243,False,10.7763,10.8242,reg,13034 +LOR,2017-10-27,10.8050,10.8433,False,10.7379,10.8242,reg,25864 +LOR,2017-10-30,10.7284,10.7859,False,10.7284,10.7859,reg,8178 +LOR,2017-10-31,10.7092,10.7667,False,10.7092,10.7092,reg,17552 +LOR,2017-11-01,10.7188,10.8050,False,10.7092,10.8050,reg,101856 +LOR,2017-11-02,10.7284,10.7667,False,10.7188,10.7188,reg,15864 +LOR,2017-11-03,10.8625,10.8817,False,10.7475,10.7475,reg,25361 +LOR,2017-11-06,10.8050,10.9200,False,10.7715,10.9200,reg,18977 +LOR,2017-11-07,10.7859,10.8050,False,10.7380,10.7763,reg,23343 +LOR,2017-11-08,10.7571,10.7859,False,10.7092,10.7859,reg,25232 +LOR,2017-11-09,10.6805,10.7188,False,10.6518,10.7092,reg,25797 +LOR,2017-11-10,10.6809,10.6906,False,10.5846,10.6617,reg,25648 +LOR,2017-11-13,10.6135,10.6424,False,10.5750,10.6424,reg,27752 +LOR,2017-11-14,10.5654,10.6135,False,10.5557,10.6135,reg,72253 +LOR,2017-11-15,10.5076,10.5654,False,10.4787,10.5654,reg,23029 +LOR,2017-11-16,10.6135,10.6424,False,10.5365,10.5461,reg,22931 +LOR,2017-11-17,10.6520,10.6520,False,10.5942,10.5942,reg,28115 +LOR,2017-11-20,10.6617,10.6906,False,10.6457,10.6906,reg,9582 +LOR,2017-11-21,10.7772,10.7869,False,10.7291,10.7676,reg,7666 +LOR,2017-11-22,10.7483,10.8736,False,10.7483,10.8736,reg,17377 +LOR,2017-11-27,10.8384,10.9121,False,10.7483,10.9121,reg,21885 +LOR,2017-11-28,10.8254,10.9602,False,10.8158,10.9121,reg,12897 +LOR,2017-11-29,10.8447,10.9024,False,10.8158,10.8736,reg,15676 +LOR,2017-11-30,10.8832,10.9088,False,10.8447,10.8736,reg,21931 +LOR,2017-12-01,10.8254,10.8928,False,10.7965,10.8928,reg,2906 +LOR,2017-12-04,10.7580,10.8489,False,10.7580,10.8254,reg,10718 +LOR,2017-12-05,10.7291,10.7849,False,10.7291,10.7676,reg,7261 +LOR,2017-12-06,10.7098,10.7387,False,10.5942,10.6906,reg,6034 +LOR,2017-12-07,10.6865,10.7387,False,10.6713,10.6713,reg,10283 +LOR,2017-12-08,10.7387,10.7869,False,10.6520,10.7869,reg,49794 +LOR,2017-12-11,10.7295,10.7488,False,10.7138,10.7295,reg,25669 +LOR,2017-12-12,10.7392,10.7769,False,10.6714,10.7488,reg,27551 +LOR,2017-12-13,10.8166,10.8360,False,10.7295,10.7295,reg,32046 +LOR,2017-12-14,10.8554,10.8650,False,10.8166,10.8360,reg,12711 +LOR,2017-12-15,10.8844,10.8844,False,10.8508,10.8844,reg,4229 +LOR,2017-12-18,10.9619,10.9909,False,10.9425,10.9716,reg,21392 +LOR,2017-12-19,10.9812,10.9909,False,10.9328,10.9619,reg,31893 +LOR,2017-12-20,10.9522,10.9909,False,10.9231,10.9909,reg,18764 +LOR,2017-12-21,11.0781,11.0781,False,10.9532,10.9812,reg,10451 +LOR,2017-12-22,11.1459,11.1459,False,11.0103,11.0103,reg,7842 +LOR,2017-12-26,11.1265,11.1362,False,11.0200,11.0200,reg,12658 +LOR,2017-12-27,11.1049,11.1459,False,11.1049,11.1362,reg,7216 +LOR,2017-12-28,11.2040,11.2621,False,11.1652,11.1846,reg,63330 +LOR,2017-12-29,11.2621,11.2621,False,11.1798,11.2330,reg,12958 +LOR,2018-01-02,11.2911,11.3008,False,11.2799,11.2814,reg,9389 +LOR,2018-01-03,11.3881,11.4461,False,11.3008,11.3202,reg,8050 +LOR,2018-01-04,11.5138,11.5138,False,11.4746,11.5042,reg,14830 +LOR,2018-01-05,11.5816,11.5994,False,11.4751,11.4751,reg,7184 +LOR,2018-01-08,11.5332,11.5946,False,11.5332,11.5913,reg,32878 +LOR,2018-01-09,11.6397,11.6397,False,11.5623,11.5623,reg,13521 +LOR,2018-01-10,11.5967,11.6026,False,11.5442,11.5816,reg,11020 +LOR,2018-01-11,11.5855,11.6440,False,11.4242,11.6245,reg,21194 +LOR,2018-01-12,11.6830,11.7111,False,11.5954,11.6537,reg,10855 +LOR,2018-01-16,11.6830,11.7924,False,11.6830,11.7414,reg,15989 +LOR,2018-01-17,11.6927,11.7609,False,11.6927,11.7512,reg,10499 +LOR,2018-01-18,11.7609,11.8095,False,11.7024,11.7024,reg,13945 +LOR,2018-01-19,11.8681,11.8689,False,11.7610,11.7999,reg,11151 +LOR,2018-01-22,11.9948,11.9948,False,11.7707,11.7707,reg,21862 +LOR,2018-01-23,12.0045,12.0481,False,11.9460,11.9460,reg,34252 +LOR,2018-01-24,12.0971,12.1702,False,12.0727,12.1019,reg,23836 +LOR,2018-01-25,12.1507,12.2481,False,12.1390,12.2481,reg,15003 +LOR,2018-01-26,12.2579,12.2579,False,12.1750,12.1799,reg,21735 +LOR,2018-01-29,12.2384,12.3066,False,12.1896,12.1896,reg,24369 +LOR,2018-01-30,12.0435,12.1507,False,12.0435,12.1507,reg,20633 +LOR,2018-01-31,12.0111,12.1117,False,12.0111,12.0825,reg,18773 +LOR,2018-02-01,12.0435,12.0523,False,11.8583,11.9850,reg,22096 +LOR,2018-02-02,11.8096,11.9753,False,11.7219,11.9753,reg,7031 +LOR,2018-02-05,11.1276,11.7707,False,11.1276,11.7707,reg,21684 +LOR,2018-02-06,11.3322,11.3712,False,11.1958,11.2445,reg,30386 +LOR,2018-02-07,11.3418,11.4296,False,11.2055,11.2055,reg,33662 +LOR,2018-02-08,11.0204,11.3322,False,11.0204,11.3322,reg,17539 +LOR,2018-02-09,10.9459,11.1715,False,10.9006,11.1421,reg,27224 +LOR,2018-02-12,11.1911,11.2695,False,11.0539,11.1421,reg,21601 +LOR,2018-02-13,11.2107,11.2500,False,11.1226,11.2107,reg,9367 +LOR,2018-02-14,11.3677,11.3677,False,11.2107,11.2107,reg,16501 +LOR,2018-02-15,11.2598,11.5050,False,11.2598,11.4559,reg,5527 +LOR,2018-02-16,11.6130,11.6325,False,11.4363,11.4363,reg,13109 +LOR,2018-02-20,11.5344,11.6913,False,11.4757,11.6913,reg,17718 +LOR,2018-02-21,11.5246,11.5642,False,11.4952,11.5050,reg,17265 +LOR,2018-02-22,11.5638,11.6031,False,11.4877,11.5736,reg,12153 +LOR,2018-02-23,11.6129,11.6423,False,11.5540,11.5540,reg,15617 +LOR,2018-02-26,11.6717,11.6913,False,11.6325,11.6521,reg,12059 +LOR,2018-02-27,11.5933,11.7306,False,11.5933,11.6227,reg,50286 +LOR,2018-02-28,11.5638,11.7502,False,11.5279,11.6227,reg,40412 +LOR,2018-03-01,11.3971,11.7404,False,11.3677,11.6815,reg,47243 +LOR,2018-03-02,11.4559,11.4559,False,11.3186,11.3186,reg,9827 +LOR,2018-03-05,11.4854,11.5111,False,11.3971,11.4559,reg,9261 +LOR,2018-03-06,11.5247,11.5638,False,11.5148,11.5540,reg,2939 +LOR,2018-03-07,11.6031,11.6031,False,11.4569,11.5246,reg,11075 +LOR,2018-03-08,11.5933,11.6544,False,11.5820,11.5980,reg,5561 +LOR,2018-03-09,11.7159,11.7552,False,11.6861,11.6861,reg,9691 +LOR,2018-03-12,11.7355,11.7653,False,11.7256,11.7355,reg,7799 +LOR,2018-03-13,11.6763,11.7453,False,11.6763,11.7355,reg,20613 +LOR,2018-03-14,11.7355,11.7750,False,11.7157,11.7651,reg,16440 +LOR,2018-03-15,11.7059,11.7453,False,11.6861,11.7059,reg,18818 +LOR,2018-03-16,11.6762,11.7157,False,11.6369,11.7157,reg,5129 +LOR,2018-03-19,11.5282,11.6565,False,11.4789,11.6368,reg,36533 +LOR,2018-03-20,11.6269,11.6269,False,11.5283,11.5479,reg,26763 +LOR,2018-03-21,11.6664,11.6664,False,11.5874,11.6565,reg,26503 +LOR,2018-03-22,11.3703,11.5480,False,11.3703,11.4690,reg,18642 +LOR,2018-03-23,11.3505,11.5282,False,11.3505,11.4986,reg,13508 +LOR,2018-03-26,11.3998,11.5085,False,11.3603,11.5085,reg,19343 +LOR,2018-03-27,11.4098,11.5578,False,11.3950,11.4591,reg,35461 +LOR,2018-03-28,11.3407,11.4887,False,11.3407,11.4394,reg,18714 +LOR,2018-03-29,11.3505,11.4887,False,11.3308,11.3505,reg,23255 +LOR,2018-04-02,11.0742,11.4295,False,11.0643,11.3308,reg,36845 +LOR,2018-04-03,11.1729,11.2716,False,11.0939,11.0939,reg,16906 +LOR,2018-04-04,11.2222,11.2222,False,11.0643,11.1137,reg,24224 +LOR,2018-04-05,11.3209,11.3703,False,11.2222,11.3703,reg,23201 +LOR,2018-04-06,11.2913,11.3604,False,11.2420,11.2815,reg,8839 +LOR,2018-04-09,11.2617,11.3802,False,11.2617,11.3111,reg,10289 +LOR,2018-04-10,11.2815,11.3187,False,11.2124,11.2617,reg,55879 +LOR,2018-04-11,11.2756,11.3551,False,11.2358,11.2756,reg,17390 +LOR,2018-04-12,11.2955,11.3849,False,11.2955,11.3352,reg,17863 +LOR,2018-04-13,11.3253,11.3749,False,11.2955,11.3749,reg,11302 +LOR,2018-04-16,11.3153,11.3153,False,11.2358,11.3153,reg,25141 +LOR,2018-04-17,11.4047,11.4494,False,11.2955,11.3153,reg,24998 +LOR,2018-04-18,11.4345,11.4643,False,11.4345,11.4643,reg,15831 +LOR,2018-04-19,11.4445,11.4544,False,11.4047,11.4544,reg,10313 +LOR,2018-04-20,11.3948,11.4832,False,11.3948,11.4345,reg,12643 +LOR,2018-04-23,11.3451,11.4047,False,11.2855,11.4047,reg,40473 +LOR,2018-04-24,11.2557,11.4047,False,11.2557,11.3551,reg,9685 +LOR,2018-04-25,11.2955,11.3650,False,11.2358,11.2855,reg,14878 +LOR,2018-04-26,11.3253,11.3948,False,11.2790,11.2955,reg,15543 +LOR,2018-04-27,11.3253,11.3749,False,11.3253,11.3650,reg,2770 +LOR,2018-04-30,11.3650,11.4047,False,11.3253,11.3849,reg,6302 +LOR,2018-05-01,11.2358,11.3948,False,11.2060,11.3948,reg,19870 +LOR,2018-05-02,11.2160,11.2557,False,11.2160,11.2557,reg,6888 +LOR,2018-05-03,11.2160,11.2263,False,11.1267,11.1564,reg,23032 +LOR,2018-05-04,11.2465,11.2522,False,11.1762,11.1762,reg,4935 +LOR,2018-05-07,11.2557,11.2955,False,11.2259,11.2458,reg,6201 +LOR,2018-05-08,11.1464,11.2259,False,11.1365,11.2259,reg,8516 +LOR,2018-05-09,11.2259,11.2458,False,11.1464,11.1464,reg,6224 +LOR,2018-05-10,11.2800,11.3300,False,11.2500,11.3300,reg,11246 +LOR,2018-05-11,11.2500,11.2816,False,11.1900,11.2800,reg,17699 +LOR,2018-05-14,11.2600,11.3037,False,11.2446,11.2500,reg,6686 +LOR,2018-05-15,11.1900,11.2199,False,11.1100,11.1300,reg,17048 +LOR,2018-05-16,11.1901,11.2227,False,11.1800,11.1800,reg,5223 +LOR,2018-05-17,11.1000,11.2105,False,11.0900,11.2100,reg,11472 +LOR,2018-05-18,11.0500,11.1400,False,11.0500,11.1400,reg,9948 +LOR,2018-05-21,11.0900,11.1400,False,11.0600,11.1000,reg,4685 +LOR,2018-05-22,11.1000,11.1719,False,11.0817,11.1600,reg,13344 +LOR,2018-05-23,11.1200,11.1200,False,11.0100,11.0200,reg,6044 +LOR,2018-05-24,11.0500,11.1900,False,10.9700,11.1600,reg,22830 +LOR,2018-05-25,11.0400,11.0500,False,11.0000,11.0000,reg,7684 +LOR,2018-05-29,10.9200,11.0500,False,10.9100,10.9500,reg,6762 +LOR,2018-05-30,11.0400,11.0400,False,10.8701,11.0000,reg,56016 +LOR,2018-05-31,10.9600,11.0383,False,10.9100,10.9600,reg,17268 +LOR,2018-06-01,11.0000,11.0700,False,11.0000,11.0200,reg,19133 +LOR,2018-06-04,11.1000,11.1100,False,11.0200,11.1100,reg,10109 +LOR,2018-06-05,11.0600,11.0700,False,10.9903,11.0400,reg,11557 +LOR,2018-06-06,11.0500,11.1260,False,11.0200,11.0600,reg,12764 +LOR,2018-06-07,11.0300,11.1449,False,11.0300,11.0800,reg,9432 diff --git a/company_library/LORL.csv b/company_library/LORL.csv index 2731043c..245ee2d5 100644 --- a/company_library/LORL.csv +++ b/company_library/LORL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LORL,2017-06-06,41.4500,41.6500,False,41.1000,41.4500,reg,48052 -LORL,2017-06-07,41.4500,41.7500,False,41.2000,41.5000,reg,48773 -LORL,2017-06-08,41.8500,41.9500,False,41.2000,41.4500,reg,37425 LORL,2017-06-09,42.0000,42.7000,False,41.7500,41.8000,reg,73678 LORL,2017-06-12,42.8000,42.9500,False,42.1000,42.1000,reg,43173 LORL,2017-06-13,43.1500,43.7500,False,42.4000,43.7500,reg,37593 @@ -249,3 +246,6 @@ LORL,2018-05-31,38.4000,39.9000,False,38.0000,38.7000,reg,78577 LORL,2018-06-01,38.9500,38.9500,False,38.3500,38.6000,reg,42772 LORL,2018-06-04,38.2500,40.8000,False,38.1000,39.0000,reg,76394 LORL,2018-06-05,37.9000,39.0000,False,37.8000,38.3000,reg,57232 +LORL,2018-06-06,38.6000,38.6500,False,36.8500,37.8500,reg,227568 +LORL,2018-06-07,38.9500,39.2500,False,38.5000,38.6000,reg,38496 +LORL,2018-06-08,38.7000,39.2500,False,38.3500,39.0000,reg,61989 diff --git a/company_library/LOW.csv b/company_library/LOW.csv index 9a3d0b0c..06fac62f 100644 --- a/company_library/LOW.csv +++ b/company_library/LOW.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOW,2017-06-06,77.1889,77.6695,False,77.0123,77.3458,reg,7719911 -LOW,2017-06-07,76.2964,77.4145,False,76.2081,77.2870,reg,5742045 LOW,2017-06-08,76.1492,76.9739,False,76.0610,76.4925,reg,7231039 LOW,2017-06-09,77.1398,77.3360,False,76.2179,76.2767,reg,5978958 LOW,2017-06-12,77.5126,78.2629,False,76.8554,76.9633,reg,6262739 @@ -249,3 +247,5 @@ LOW,2018-05-31,95.0100,97.8250,False,94.8600,97.4000,reg,7602078 LOW,2018-06-01,95.8300,96.3401,False,95.1600,95.4400,reg,4785979 LOW,2018-06-04,97.5900,97.9000,False,95.8900,95.9500,reg,5010363 LOW,2018-06-05,97.5000,97.6900,False,96.7400,97.1200,reg,3836676 +LOW,2018-06-06,98.4900,98.6400,False,97.1400,97.9800,reg,4138040 +LOW,2018-06-07,99.2700,99.6450,False,98.6800,98.6800,reg,4242225 diff --git a/company_library/LOXO.csv b/company_library/LOXO.csv index f664dc93..b4d86935 100644 --- a/company_library/LOXO.csv +++ b/company_library/LOXO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOXO,2017-06-06,70.0000,71.9000,False,67.0200,69.5000,reg,1245648 -LOXO,2017-06-07,71.9700,72.2000,False,68.6150,70.3600,reg,650047 -LOXO,2017-06-08,75.6800,76.0200,False,71.1100,72.4300,reg,727292 LOXO,2017-06-09,71.5500,77.5500,False,71.4300,77.5400,reg,612002 LOXO,2017-06-12,76.4500,76.7900,False,70.0200,71.3500,reg,517819 LOXO,2017-06-13,73.6500,79.0000,False,72.0880,77.0000,reg,586341 @@ -249,3 +246,6 @@ LOXO,2018-05-31,177.3300,183.9400,False,174.4400,175.0000,reg,453001 LOXO,2018-06-01,186.6900,187.3800,False,176.2000,178.0100,reg,603415 LOXO,2018-06-04,183.8300,208.9500,False,181.0200,207.7800,reg,2823401 LOXO,2018-06-05,182.3800,186.5600,False,177.0350,182.4700,reg,964418 +LOXO,2018-06-06,176.7800,188.2700,False,175.0400,182.1800,reg,718116 +LOXO,2018-06-07,173.7100,177.7200,False,169.1200,177.2900,reg,814092 +LOXO,2018-06-08,178.9900,181.9200,False,172.2600,173.1900,reg,550121 diff --git a/company_library/LPCN.csv b/company_library/LPCN.csv index 91ffc289..c6eaf4bd 100644 --- a/company_library/LPCN.csv +++ b/company_library/LPCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPCN,2017-06-06,3.5100,3.7985,False,3.4600,3.6500,reg,154428 -LPCN,2017-06-07,3.5600,3.7600,False,3.4900,3.5300,reg,203771 -LPCN,2017-06-08,3.6000,3.6800,False,3.5000,3.5800,reg,112585 LPCN,2017-06-09,3.5900,3.9725,False,3.4700,3.9725,reg,108611 LPCN,2017-06-12,3.5000,3.6500,False,3.4600,3.5300,reg,210587 LPCN,2017-06-13,3.6800,3.7500,False,3.5247,3.5247,reg,118824 @@ -249,3 +246,6 @@ LPCN,2018-05-31,1.1800,1.2000,False,1.1400,1.1800,reg,100534 LPCN,2018-06-01,1.1900,1.2100,False,1.1501,1.1900,reg,44507 LPCN,2018-06-04,1.1900,1.2000,False,1.1800,1.1800,reg,32195 LPCN,2018-06-05,1.2100,1.2400,False,1.2000,1.2000,reg,75833 +LPCN,2018-06-06,1.2400,1.2600,False,1.2200,1.2200,reg,109238 +LPCN,2018-06-07,1.2800,1.3200,False,1.2400,1.2400,reg,238853 +LPCN,2018-06-08,1.2700,1.3300,False,1.2510,1.2700,reg,111433 diff --git a/company_library/LPL.csv b/company_library/LPL.csv new file mode 100644 index 00000000..40e39c6e --- /dev/null +++ b/company_library/LPL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LPL,2017-06-08,16.2500,16.2900,False,16.1300,16.1900,reg,822647 +LPL,2017-06-09,15.9900,16.3500,False,15.9100,16.2800,reg,1013188 +LPL,2017-06-12,15.5600,15.6700,False,15.1700,15.6300,reg,1249602 +LPL,2017-06-13,16.4900,16.9600,False,16.4600,16.6800,reg,2097734 +LPL,2017-06-14,16.4500,16.6700,False,16.3500,16.6200,reg,1015685 +LPL,2017-06-15,16.6300,16.6600,False,16.4100,16.5190,reg,1028051 +LPL,2017-06-16,16.4100,16.5200,False,16.2800,16.5100,reg,516258 +LPL,2017-06-19,16.3600,16.4500,False,16.2600,16.3800,reg,750591 +LPL,2017-06-20,16.0000,16.2300,False,16.0000,16.2000,reg,481159 +LPL,2017-06-21,16.1200,16.1300,False,15.9800,16.0300,reg,455294 +LPL,2017-06-22,16.1400,16.2000,False,15.9700,16.0700,reg,718378 +LPL,2017-06-23,16.1800,16.2300,False,16.1000,16.1000,reg,430242 +LPL,2017-06-26,16.2300,16.3700,False,16.1500,16.3100,reg,488906 +LPL,2017-06-27,16.7800,16.9700,False,16.3700,16.3890,reg,1446289 +LPL,2017-06-28,16.6600,16.7100,False,16.4200,16.4800,reg,895988 +LPL,2017-06-29,16.1000,16.5900,False,16.0400,16.5500,reg,1216097 +LPL,2017-06-30,16.0700,16.2100,False,16.0100,16.2000,reg,805140 +LPL,2017-07-05,16.8700,17.0450,False,16.7900,16.7900,reg,1418214 +LPL,2017-07-06,16.1000,16.5000,False,16.1000,16.4700,reg,1615170 +LPL,2017-07-07,15.7600,15.8800,False,15.7500,15.8700,reg,1302363 +LPL,2017-07-10,15.8500,15.8500,False,15.3600,15.5200,reg,1022906 +LPL,2017-07-11,16.1700,16.2350,False,16.0700,16.1200,reg,646494 +LPL,2017-07-12,16.2800,16.2900,False,16.0900,16.1200,reg,766376 +LPL,2017-07-13,16.3100,16.3800,False,16.2300,16.2900,reg,321626 +LPL,2017-07-14,16.1700,16.2100,False,15.9900,16.0800,reg,720188 +LPL,2017-07-17,16.1700,16.2200,False,16.0800,16.2200,reg,428948 +LPL,2017-07-18,16.3900,16.4100,False,16.2100,16.2400,reg,623632 +LPL,2017-07-19,16.6200,16.8200,False,16.5900,16.7100,reg,465631 +LPL,2017-07-20,15.2500,15.5500,False,14.8050,15.4800,reg,2301821 +LPL,2017-07-21,15.2800,15.2900,False,15.0750,15.2200,reg,1056069 +LPL,2017-07-24,15.0800,15.1600,False,14.9900,15.1300,reg,1261446 +LPL,2017-07-25,14.4900,14.7800,False,14.2500,14.7700,reg,1369545 +LPL,2017-07-26,14.2700,14.6000,False,14.1500,14.5600,reg,1259018 +LPL,2017-07-27,14.2400,14.4600,False,14.1610,14.3400,reg,879341 +LPL,2017-07-28,14.0400,14.0400,False,13.7800,13.8800,reg,1036487 +LPL,2017-07-31,14.2300,14.2900,False,14.1600,14.1800,reg,780959 +LPL,2017-08-01,13.9600,14.1600,False,13.9200,14.1200,reg,727238 +LPL,2017-08-02,14.0000,14.2700,False,13.8700,14.1400,reg,863147 +LPL,2017-08-03,13.6200,13.8600,False,13.6000,13.8600,reg,1001278 +LPL,2017-08-04,13.7100,13.7300,False,13.5010,13.6200,reg,926957 +LPL,2017-08-07,13.6800,13.7700,False,13.6200,13.7500,reg,451046 +LPL,2017-08-08,13.5200,13.6800,False,13.5200,13.6500,reg,423011 +LPL,2017-08-09,13.3500,13.3800,False,13.0600,13.1400,reg,669451 +LPL,2017-08-10,12.7700,13.0100,False,12.7500,13.0100,reg,1046463 +LPL,2017-08-11,12.9600,13.1800,False,12.7400,12.7600,reg,1316654 +LPL,2017-08-14,13.1600,13.1700,False,13.0400,13.1200,reg,905765 +LPL,2017-08-15,13.1300,13.2900,False,13.0700,13.1600,reg,567621 +LPL,2017-08-16,12.9700,13.0750,False,12.9400,13.0100,reg,497617 +LPL,2017-08-17,13.0000,13.3000,False,13.0000,13.2300,reg,735952 +LPL,2017-08-18,13.1800,13.2500,False,13.0900,13.1200,reg,578200 +LPL,2017-08-21,13.5400,13.5700,False,13.4300,13.5200,reg,988428 +LPL,2017-08-22,13.7400,13.7500,False,13.6000,13.6000,reg,695266 +LPL,2017-08-23,13.7700,13.7700,False,13.6500,13.6800,reg,596159 +LPL,2017-08-24,13.5800,13.6400,False,13.5700,13.5900,reg,505629 +LPL,2017-08-25,13.7500,13.8470,False,13.7000,13.7500,reg,382297 +LPL,2017-08-28,13.7200,13.7200,False,13.5600,13.6700,reg,412779 +LPL,2017-08-29,13.6300,13.6400,False,13.4200,13.5100,reg,731026 +LPL,2017-08-30,13.8400,13.8700,False,13.6800,13.6800,reg,312657 +LPL,2017-08-31,13.9700,13.9700,False,13.8100,13.9300,reg,513090 +LPL,2017-09-01,13.8500,13.9200,False,13.8000,13.8500,reg,431151 +LPL,2017-09-05,14.2400,14.3500,False,14.1500,14.1500,reg,1133820 +LPL,2017-09-06,14.1100,14.2900,False,14.0000,14.0000,reg,761867 +LPL,2017-09-07,14.0900,14.2600,False,14.0900,14.2400,reg,655228 +LPL,2017-09-08,13.9500,14.0600,False,13.9200,14.0100,reg,422329 +LPL,2017-09-11,14.2900,14.3000,False,14.0500,14.0500,reg,383027 +LPL,2017-09-12,14.4300,14.5200,False,14.3000,14.3300,reg,487612 +LPL,2017-09-13,14.3700,14.5700,False,14.3700,14.5100,reg,429164 +LPL,2017-09-14,14.6700,14.8400,False,14.6500,14.7100,reg,1013676 +LPL,2017-09-15,14.7400,14.8600,False,14.7400,14.8000,reg,804395 +LPL,2017-09-18,14.8900,15.0800,False,14.8900,14.9100,reg,765360 +LPL,2017-09-19,14.2600,14.3300,False,14.2300,14.3200,reg,607989 +LPL,2017-09-20,14.0100,14.0910,False,13.9150,14.0200,reg,745356 +LPL,2017-09-21,13.9800,14.0110,False,13.8700,13.9800,reg,474468 +LPL,2017-09-22,13.7400,13.7500,False,13.5600,13.6300,reg,1155189 +LPL,2017-09-25,13.5100,13.7400,False,13.4900,13.7400,reg,583672 +LPL,2017-09-26,13.5300,13.6100,False,13.4500,13.4500,reg,571900 +LPL,2017-09-27,13.5300,13.5800,False,13.4200,13.5300,reg,805860 +LPL,2017-09-28,13.3800,13.4000,False,13.2700,13.3600,reg,913871 +LPL,2017-09-29,13.4200,13.4700,False,13.3700,13.4500,reg,537468 +LPL,2017-10-02,13.6600,13.6600,False,13.4600,13.4600,reg,430192 +LPL,2017-10-03,13.8000,13.8700,False,13.6900,13.6900,reg,413899 +LPL,2017-10-04,13.6900,13.8200,False,13.6600,13.8000,reg,397503 +LPL,2017-10-05,13.7900,13.8000,False,13.6800,13.7100,reg,266304 +LPL,2017-10-06,13.7400,13.8200,False,13.6800,13.7700,reg,377854 +LPL,2017-10-09,13.6800,13.7800,False,13.6500,13.7400,reg,368371 +LPL,2017-10-10,13.1600,13.3300,False,13.0950,13.3200,reg,1010735 +LPL,2017-10-11,13.3400,13.4800,False,13.2300,13.2500,reg,1241305 +LPL,2017-10-12,12.6100,12.8700,False,12.5350,12.8400,reg,1639896 +LPL,2017-10-13,12.7500,12.8800,False,12.7200,12.8500,reg,879768 +LPL,2017-10-16,12.9400,12.9900,False,12.8400,12.9900,reg,686302 +LPL,2017-10-17,12.7300,12.8800,False,12.7100,12.8600,reg,328982 +LPL,2017-10-18,12.7000,12.7300,False,12.6300,12.7100,reg,669417 +LPL,2017-10-19,12.7400,12.7500,False,12.5100,12.6900,reg,1108483 +LPL,2017-10-20,13.3200,13.5810,False,13.3100,13.3400,reg,2184165 +LPL,2017-10-23,12.9400,13.2100,False,12.8500,13.1800,reg,850847 +LPL,2017-10-24,12.9700,13.0800,False,12.9600,12.9900,reg,603947 +LPL,2017-10-25,13.1700,13.2900,False,12.9700,13.0700,reg,885431 +LPL,2017-10-26,12.5600,13.0000,False,12.5000,12.9400,reg,1070788 +LPL,2017-10-27,13.1200,13.1600,False,12.8800,12.9500,reg,1027794 +LPL,2017-10-30,12.9900,13.1100,False,12.9301,13.0800,reg,781518 +LPL,2017-10-31,12.9900,13.0300,False,12.8600,13.0000,reg,875866 +LPL,2017-11-01,13.1300,13.1700,False,13.0400,13.1200,reg,816024 +LPL,2017-11-02,13.1900,13.2200,False,13.0800,13.1700,reg,1028580 +LPL,2017-11-03,13.1800,13.2300,False,13.0900,13.2000,reg,642329 +LPL,2017-11-06,13.2100,13.2200,False,13.1200,13.1300,reg,705918 +LPL,2017-11-07,13.0900,13.2000,False,13.0700,13.1800,reg,637842 +LPL,2017-11-08,13.0700,13.1200,False,12.9730,13.0400,reg,403201 +LPL,2017-11-09,13.2800,13.3550,False,13.1450,13.2500,reg,935320 +LPL,2017-11-10,13.5000,13.5100,False,13.3500,13.3500,reg,663403 +LPL,2017-11-13,13.3200,13.3700,False,13.2500,13.3200,reg,344057 +LPL,2017-11-14,13.1000,13.1800,False,13.0600,13.1700,reg,547795 +LPL,2017-11-15,13.1700,13.2000,False,13.1000,13.1800,reg,362301 +LPL,2017-11-16,13.5600,13.5700,False,13.2900,13.3100,reg,942072 +LPL,2017-11-17,13.7400,13.7800,False,13.6000,13.6900,reg,650079 +LPL,2017-11-20,13.6600,13.7000,False,13.6000,13.6000,reg,406651 +LPL,2017-11-21,14.3600,14.5200,False,14.2950,14.5100,reg,2205209 +LPL,2017-11-22,14.4700,14.4700,False,14.3700,14.4400,reg,737846 +LPL,2017-11-27,13.9500,14.0650,False,13.9200,14.0300,reg,664236 +LPL,2017-11-28,14.2000,14.2300,False,14.0900,14.1600,reg,863204 +LPL,2017-11-29,13.9200,14.2200,False,13.8600,14.2000,reg,1027835 +LPL,2017-11-30,14.0600,14.1400,False,14.0100,14.0500,reg,922558 +LPL,2017-12-01,13.5800,13.7000,False,13.3900,13.6900,reg,960895 +LPL,2017-12-04,13.7800,14.0200,False,13.7200,14.0000,reg,1254878 +LPL,2017-12-05,13.9100,14.0200,False,13.8500,13.9600,reg,1234334 +LPL,2017-12-06,13.4800,13.6900,False,13.4500,13.6900,reg,935968 +LPL,2017-12-07,13.5900,13.6300,False,13.4700,13.5900,reg,1141260 +LPL,2017-12-08,13.6100,13.6600,False,13.5700,13.6500,reg,1007777 +LPL,2017-12-11,13.5900,13.6190,False,13.5400,13.6100,reg,499468 +LPL,2017-12-12,13.6300,13.6900,False,13.6200,13.6800,reg,426976 +LPL,2017-12-13,13.5800,13.6500,False,13.5000,13.6500,reg,934180 +LPL,2017-12-14,13.6100,13.6900,False,13.6000,13.6600,reg,739042 +LPL,2017-12-15,13.8400,13.8700,False,13.7400,13.8400,reg,1232463 +LPL,2017-12-18,13.6800,13.7600,False,13.6250,13.7100,reg,670837 +LPL,2017-12-19,13.4000,13.6100,False,13.3700,13.6100,reg,749228 +LPL,2017-12-20,13.5600,13.5800,False,13.4400,13.5200,reg,721464 +LPL,2017-12-21,13.5000,13.5600,False,13.4500,13.5000,reg,639811 +LPL,2017-12-22,13.7600,13.8100,False,13.7000,13.7200,reg,566835 +LPL,2017-12-26,13.5500,13.6500,False,13.5400,13.6500,reg,370962 +LPL,2017-12-27,13.8900,13.9910,False,13.8100,13.8200,reg,353630 +LPL,2017-12-28,13.7900,13.8900,False,13.7350,13.8900,reg,429652 +LPL,2017-12-29,13.7600,13.9000,False,13.7400,13.8900,reg,572773 +LPL,2018-01-02,14.1100,14.1100,False,13.8600,13.9200,reg,787359 +LPL,2018-01-03,14.4800,14.5300,False,14.3600,14.3900,reg,727780 +LPL,2018-01-04,14.2900,14.3000,False,14.1600,14.2600,reg,543745 +LPL,2018-01-05,14.2500,14.2850,False,14.1000,14.1700,reg,815117 +LPL,2018-01-08,14.2600,14.2800,False,14.1200,14.2100,reg,967458 +LPL,2018-01-09,14.1200,14.2600,False,14.0800,14.2300,reg,750724 +LPL,2018-01-10,13.9800,14.0499,False,13.8700,13.9800,reg,630731 +LPL,2018-01-11,14.0800,14.1100,False,14.0000,14.0000,reg,433349 +LPL,2018-01-12,13.7800,13.8100,False,13.6200,13.7200,reg,997774 +LPL,2018-01-16,14.4000,14.6700,False,14.3800,14.4800,reg,927166 +LPL,2018-01-17,14.7300,14.7400,False,14.6000,14.6200,reg,1226486 +LPL,2018-01-18,14.4100,14.4800,False,14.3550,14.4200,reg,767760 +LPL,2018-01-19,14.1800,14.4100,False,14.1500,14.3700,reg,975160 +LPL,2018-01-22,14.2600,14.3000,False,14.1500,14.2100,reg,897779 +LPL,2018-01-23,15.5900,15.6600,False,14.7500,15.0800,reg,3875454 +LPL,2018-01-24,15.6500,15.8800,False,15.5350,15.7100,reg,1223550 +LPL,2018-01-25,15.5900,15.7400,False,15.4500,15.5000,reg,899235 +LPL,2018-01-26,15.4500,15.4600,False,15.3500,15.4200,reg,716163 +LPL,2018-01-29,15.4000,15.5300,False,15.3200,15.3300,reg,494318 +LPL,2018-01-30,15.1400,15.2287,False,15.0000,15.1400,reg,632006 +LPL,2018-01-31,14.9100,15.2000,False,14.8400,15.1900,reg,723470 +LPL,2018-02-01,14.7400,14.7900,False,14.5400,14.6600,reg,425182 +LPL,2018-02-02,14.3000,14.5500,False,14.2800,14.5500,reg,553155 +LPL,2018-02-05,13.7400,14.2500,False,13.7300,14.2200,reg,1200721 +LPL,2018-02-06,14.2600,14.3650,False,13.7500,13.7800,reg,1069533 +LPL,2018-02-07,13.8000,14.0200,False,13.7200,13.8200,reg,1035979 +LPL,2018-02-08,13.4400,13.9000,False,13.4400,13.8300,reg,962029 +LPL,2018-02-09,13.8200,13.9350,False,13.4600,13.7300,reg,1418377 +LPL,2018-02-12,13.7500,13.8300,False,13.6400,13.8300,reg,867255 +LPL,2018-02-13,14.0000,14.0500,False,13.9300,13.9900,reg,690688 +LPL,2018-02-14,14.2500,14.2500,False,13.7900,13.8200,reg,636575 +LPL,2018-02-15,14.4200,14.4364,False,14.2200,14.4300,reg,522385 +LPL,2018-02-16,14.4900,14.6400,False,14.3900,14.3900,reg,610552 +LPL,2018-02-20,14.1600,14.2900,False,14.0950,14.2200,reg,522464 +LPL,2018-02-21,14.1100,14.3750,False,14.1100,14.2100,reg,376445 +LPL,2018-02-22,13.8900,14.0700,False,13.8450,14.0300,reg,628445 +LPL,2018-02-23,13.8800,13.9100,False,13.7755,13.8700,reg,414572 +LPL,2018-02-26,14.0500,14.0600,False,13.9000,13.9300,reg,381364 +LPL,2018-02-27,13.7200,14.0300,False,13.7050,14.0000,reg,401033 +LPL,2018-02-28,13.6000,13.8300,False,13.5900,13.7400,reg,570342 +LPL,2018-03-01,13.4500,13.7300,False,13.3400,13.6400,reg,835354 +LPL,2018-03-02,13.5300,13.5400,False,13.2650,13.3600,reg,559116 +LPL,2018-03-05,13.3700,13.4600,False,13.2800,13.4600,reg,945120 +LPL,2018-03-06,13.4100,13.5000,False,13.3700,13.4600,reg,897704 +LPL,2018-03-07,12.9300,13.1200,False,12.7500,13.1200,reg,1838890 +LPL,2018-03-08,13.0000,13.0600,False,12.9200,13.0300,reg,837018 +LPL,2018-03-09,13.1200,13.1500,False,13.0200,13.0400,reg,453301 +LPL,2018-03-12,13.3000,13.3500,False,13.2000,13.2000,reg,493702 +LPL,2018-03-13,13.1600,13.3700,False,13.1400,13.3300,reg,755234 +LPL,2018-03-14,13.0600,13.1950,False,13.0250,13.1700,reg,566675 +LPL,2018-03-15,13.0700,13.1300,False,13.0050,13.1000,reg,562153 +LPL,2018-03-16,13.0700,13.1400,False,13.0400,13.1000,reg,763985 +LPL,2018-03-19,12.8200,13.0000,False,12.7700,12.9500,reg,736506 +LPL,2018-03-20,12.8800,12.8900,False,12.6700,12.8200,reg,1002162 +LPL,2018-03-21,12.7800,12.8650,False,12.7500,12.8000,reg,687931 +LPL,2018-03-22,12.3100,12.5000,False,12.3100,12.5000,reg,1110637 +LPL,2018-03-23,11.8700,12.3200,False,11.8600,12.2300,reg,1370269 +LPL,2018-03-26,12.1200,12.1600,False,11.8900,12.0800,reg,981874 +LPL,2018-03-27,11.6800,11.9500,False,11.5900,11.9500,reg,1421753 +LPL,2018-03-28,12.0200,12.0700,False,11.8950,11.9500,reg,1101979 +LPL,2018-03-29,12.1000,12.1400,False,11.9950,12.0200,reg,878516 +LPL,2018-04-02,11.8500,12.0800,False,11.7400,12.0500,reg,1071645 +LPL,2018-04-03,11.9600,11.9800,False,11.7700,11.9000,reg,934746 +LPL,2018-04-04,11.6800,11.7000,False,11.4200,11.4800,reg,926422 +LPL,2018-04-05,11.6000,11.7850,False,11.5850,11.7100,reg,683480 +LPL,2018-04-06,11.3300,11.5100,False,11.2800,11.4900,reg,997360 +LPL,2018-04-09,11.7300,11.8900,False,11.7300,11.7900,reg,1132695 +LPL,2018-04-10,11.7000,11.8000,False,11.5900,11.7800,reg,959397 +LPL,2018-04-11,11.5300,11.6100,False,11.4400,11.5900,reg,452210 +LPL,2018-04-12,11.6900,11.7700,False,11.6200,11.6400,reg,489764 +LPL,2018-04-13,11.4700,11.6800,False,11.4400,11.6800,reg,560635 +LPL,2018-04-16,11.5300,11.5800,False,11.4700,11.5800,reg,515508 +LPL,2018-04-17,11.9300,12.0400,False,11.9200,11.9700,reg,1167402 +LPL,2018-04-18,12.0300,12.0700,False,11.9900,12.0400,reg,1243150 +LPL,2018-04-19,11.7100,11.8500,False,11.6200,11.8200,reg,744271 +LPL,2018-04-20,11.4700,11.6400,False,11.4200,11.6300,reg,979336 +LPL,2018-04-23,11.3900,11.5450,False,11.3850,11.4700,reg,830734 +LPL,2018-04-24,11.2000,11.4300,False,11.1700,11.4100,reg,926263 +LPL,2018-04-25,11.2800,11.3699,False,11.1850,11.2200,reg,831091 +LPL,2018-04-26,10.6700,11.0600,False,10.6450,11.0400,reg,1798567 +LPL,2018-04-27,10.9400,11.0600,False,10.9200,10.9600,reg,1420707 +LPL,2018-04-30,10.8000,10.8900,False,10.7700,10.8900,reg,762859 +LPL,2018-05-01,10.8400,10.8500,False,10.6600,10.8000,reg,783788 +LPL,2018-05-02,10.8500,10.9400,False,10.7748,10.8900,reg,753384 +LPL,2018-05-03,10.8400,10.8600,False,10.7400,10.8600,reg,617444 +LPL,2018-05-04,10.6900,10.7100,False,10.4800,10.6100,reg,841698 +LPL,2018-05-07,10.6200,10.7070,False,10.5800,10.6100,reg,479332 +LPL,2018-05-08,10.4800,10.5100,False,10.3800,10.5100,reg,793990 +LPL,2018-05-09,10.5300,10.6000,False,10.2100,10.5000,reg,2062639 +LPL,2018-05-10,10.5800,10.6200,False,10.4650,10.5300,reg,808725 +LPL,2018-05-11,10.9100,11.0200,False,10.8900,10.9100,reg,686881 +LPL,2018-05-14,10.9200,10.9500,False,10.8800,10.9100,reg,364795 +LPL,2018-05-15,10.6000,10.7500,False,10.5700,10.7400,reg,604511 +LPL,2018-05-16,10.6000,10.6500,False,10.5600,10.6000,reg,432101 +LPL,2018-05-17,10.5400,10.6500,False,10.5200,10.5800,reg,578031 +LPL,2018-05-18,10.4000,10.5000,False,10.3400,10.4800,reg,932746 +LPL,2018-05-21,10.3000,10.4100,False,10.2900,10.3500,reg,350227 +LPL,2018-05-22,10.3100,10.4300,False,10.3100,10.3600,reg,559102 +LPL,2018-05-23,10.4700,10.4700,False,10.3000,10.3000,reg,717668 +LPL,2018-05-24,10.3000,10.4000,False,10.1650,10.4000,reg,538400 +LPL,2018-05-25,10.2600,10.2800,False,10.1600,10.2300,reg,375829 +LPL,2018-05-29,10.3800,10.7300,False,10.3100,10.6500,reg,1144957 +LPL,2018-05-30,10.3900,10.4050,False,10.2500,10.4000,reg,688364 +LPL,2018-05-31,10.2700,10.3500,False,10.1850,10.3500,reg,650375 +LPL,2018-06-01,10.6500,10.7400,False,10.5500,10.5500,reg,968538 +LPL,2018-06-04,10.6900,10.8000,False,10.6000,10.8000,reg,733913 +LPL,2018-06-05,10.4500,10.6000,False,10.3800,10.5700,reg,549562 +LPL,2018-06-06,10.5500,10.5700,False,10.4900,10.4900,reg,383329 +LPL,2018-06-07,10.4700,10.5400,False,10.3450,10.4300,reg,896022 diff --git a/company_library/LPLA.csv b/company_library/LPLA.csv index 6af14839..5755a7cd 100644 --- a/company_library/LPLA.csv +++ b/company_library/LPLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPLA,2017-06-06,38.9016,39.0194,False,38.1650,38.4007,reg,476128 -LPLA,2017-06-07,39.2355,39.9819,False,38.8132,39.0980,reg,791614 -LPLA,2017-06-08,40.0703,40.1685,False,39.1668,39.2453,reg,971140 LPLA,2017-06-09,40.7283,41.4158,False,40.3748,40.4828,reg,597759 LPLA,2017-06-12,41.4846,41.5828,False,40.2373,40.9542,reg,959267 LPLA,2017-06-13,41.3274,41.9461,False,40.9444,41.8479,reg,744649 @@ -249,3 +246,6 @@ LPLA,2018-05-31,68.7700,69.2700,False,67.9200,68.9400,reg,1074284 LPLA,2018-06-01,69.7800,70.7600,False,69.3200,69.3200,reg,870353 LPLA,2018-06-04,70.3200,70.6000,False,69.2900,69.7500,reg,1059726 LPLA,2018-06-05,70.9100,70.9900,False,69.9700,70.3300,reg,536801 +LPLA,2018-06-06,71.9700,72.2000,False,71.0000,71.0000,reg,1201824 +LPLA,2018-06-07,70.8700,72.7100,False,70.4900,72.5100,reg,641047 +LPLA,2018-06-08,71.0500,71.9850,False,70.6350,70.9100,reg,481210 diff --git a/company_library/LPNT.csv b/company_library/LPNT.csv index b419e29b..0980d8b2 100644 --- a/company_library/LPNT.csv +++ b/company_library/LPNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPNT,2017-06-06,61.5000,62.0000,False,61.0000,61.3000,reg,580962 -LPNT,2017-06-07,62.8500,63.1000,False,62.2000,62.5000,reg,313057 -LPNT,2017-06-08,63.0500,63.5250,False,62.5000,63.0000,reg,291289 LPNT,2017-06-09,63.6500,63.8000,False,62.4500,63.0500,reg,403504 LPNT,2017-06-12,64.2500,65.2000,False,63.6500,63.6500,reg,577828 LPNT,2017-06-13,64.8000,65.3000,False,64.2500,64.3000,reg,333238 @@ -249,3 +246,6 @@ LPNT,2018-05-31,52.8500,53.9500,False,52.4000,53.9500,reg,418909 LPNT,2018-06-01,53.2500,53.3500,False,52.6000,53.2000,reg,593764 LPNT,2018-06-04,53.9500,54.3500,False,52.9000,53.3000,reg,366040 LPNT,2018-06-05,54.7500,55.0500,False,54.1500,54.2000,reg,391065 +LPNT,2018-06-06,55.0500,55.2000,False,54.4000,54.7500,reg,231194 +LPNT,2018-06-07,54.5500,55.5000,False,54.4500,55.0000,reg,228720 +LPNT,2018-06-08,55.0000,56.8000,False,53.9000,54.7000,reg,479371 diff --git a/company_library/LPSN.csv b/company_library/LPSN.csv index 82b53a30..b7108466 100644 --- a/company_library/LPSN.csv +++ b/company_library/LPSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPSN,2017-06-06,11.0000,11.0766,False,10.3000,10.3500,reg,685294 -LPSN,2017-06-07,11.1000,11.2400,False,10.9000,11.1000,reg,340918 -LPSN,2017-06-08,11.4500,11.5000,False,11.0821,11.1000,reg,427579 LPSN,2017-06-09,11.2500,11.8000,False,11.0000,11.5000,reg,610785 LPSN,2017-06-12,11.2000,11.3500,False,10.9500,11.1500,reg,571651 LPSN,2017-06-13,11.4500,11.5500,False,11.3000,11.3000,reg,430856 @@ -249,3 +246,6 @@ LPSN,2018-05-31,19.3500,19.5500,False,19.2750,19.4500,reg,355099 LPSN,2018-06-01,19.5000,19.7000,False,19.3250,19.5000,reg,550902 LPSN,2018-06-04,21.0500,21.1500,False,19.7500,19.7500,reg,1472090 LPSN,2018-06-05,21.7500,21.8888,False,21.1000,21.1000,reg,1535448 +LPSN,2018-06-06,22.1500,22.2000,False,21.6500,21.8000,reg,804881 +LPSN,2018-06-07,21.9500,22.4000,False,21.9000,22.2500,reg,571511 +LPSN,2018-06-08,22.2500,22.4000,False,22.0000,22.0500,reg,413718 diff --git a/company_library/LPTH.csv b/company_library/LPTH.csv index da5770e5..c115482c 100644 --- a/company_library/LPTH.csv +++ b/company_library/LPTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPTH,2017-06-06,2.9500,3.0500,False,2.8900,3.0500,reg,599549 -LPTH,2017-06-07,2.9000,3.0100,False,2.8900,2.9800,reg,224367 -LPTH,2017-06-08,2.9400,3.0500,False,2.9000,2.9000,reg,241798 LPTH,2017-06-09,2.8400,3.0501,False,2.7500,2.9700,reg,525162 LPTH,2017-06-12,2.8100,2.8900,False,2.8000,2.8100,reg,256649 LPTH,2017-06-13,2.7400,2.8100,False,2.6500,2.8100,reg,374929 @@ -249,3 +246,6 @@ LPTH,2018-05-31,2.1100,2.1400,False,2.1000,2.1300,reg,125689 LPTH,2018-06-01,2.1700,2.1890,False,2.1000,2.1200,reg,293934 LPTH,2018-06-04,2.2000,2.2954,False,2.1718,2.1800,reg,294976 LPTH,2018-06-05,2.1800,2.2500,False,2.1500,2.2100,reg,151204 +LPTH,2018-06-06,2.1700,2.1890,False,2.1700,2.1800,reg,82266 +LPTH,2018-06-07,2.1900,2.2424,False,2.1700,2.1700,reg,86104 +LPTH,2018-06-08,2.1800,2.2000,False,2.1700,2.1900,reg,82777 diff --git a/company_library/LPTX.csv b/company_library/LPTX.csv index 2a7092ea..f8328efe 100644 --- a/company_library/LPTX.csv +++ b/company_library/LPTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPTX,2017-06-06,6.6000,6.7700,False,6.6000,6.7700,reg,8477 -LPTX,2017-06-07,6.1400,6.8255,False,6.1300,6.6000,reg,31896 -LPTX,2017-06-08,6.2200,6.5504,False,6.1300,6.1600,reg,15300 LPTX,2017-06-09,6.5600,6.6099,False,6.2000,6.5200,reg,15672 LPTX,2017-06-12,6.1700,6.6000,False,6.1200,6.4000,reg,14383 LPTX,2017-06-13,6.1100,6.3274,False,5.9500,6.3274,reg,28033 @@ -249,3 +246,6 @@ LPTX,2018-05-31,9.3000,9.3000,False,8.1098,8.2800,reg,152832 LPTX,2018-06-01,9.2600,9.3200,False,8.9500,9.1900,reg,77771 LPTX,2018-06-04,8.5500,9.2000,False,8.2700,9.2000,reg,59010 LPTX,2018-06-05,8.3600,8.7664,False,8.0750,8.4900,reg,72148 +LPTX,2018-06-06,8.5500,8.7400,False,8.2201,8.3700,reg,37760 +LPTX,2018-06-07,8.2300,8.8500,False,8.1000,8.6300,reg,38124 +LPTX,2018-06-08,8.1300,8.2900,False,8.1150,8.1700,reg,27130 diff --git a/company_library/LQDT.csv b/company_library/LQDT.csv index 50ce5507..1002047c 100644 --- a/company_library/LQDT.csv +++ b/company_library/LQDT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LQDT,2017-06-06,6.4500,6.5000,False,6.4000,6.4000,reg,69841 -LQDT,2017-06-07,6.5000,6.6000,False,6.4250,6.4500,reg,195039 -LQDT,2017-06-08,6.6000,6.6500,False,6.4000,6.5000,reg,144023 LQDT,2017-06-09,6.6500,6.8000,False,6.5000,6.6000,reg,191467 LQDT,2017-06-12,6.7000,6.8000,False,6.6500,6.7000,reg,106032 LQDT,2017-06-13,6.6500,6.7500,False,6.5200,6.7500,reg,111260 @@ -249,3 +246,6 @@ LQDT,2018-05-31,5.6500,5.7000,False,5.6000,5.6500,reg,39829 LQDT,2018-06-01,5.9000,5.9000,False,5.6250,5.6500,reg,108327 LQDT,2018-06-04,5.9750,6.1000,False,5.9000,5.9500,reg,66585 LQDT,2018-06-05,5.8500,6.0000,False,5.8000,6.0000,reg,81686 +LQDT,2018-06-06,5.8500,5.9500,False,5.8000,5.8500,reg,59628 +LQDT,2018-06-07,5.8500,6.0000,False,5.8000,5.8500,reg,32274 +LQDT,2018-06-08,5.8500,5.9250,False,5.8000,5.8500,reg,35821 diff --git a/company_library/LRAD.csv b/company_library/LRAD.csv index 041cbf9f..9ea478f1 100644 --- a/company_library/LRAD.csv +++ b/company_library/LRAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRAD,2017-06-06,1.6800,1.6800,False,1.6300,1.6300,reg,37048 -LRAD,2017-06-07,1.6800,1.6800,False,1.6501,1.6501,reg,19542 -LRAD,2017-06-08,1.6600,1.6900,False,1.6600,1.6600,reg,34491 LRAD,2017-06-09,1.6400,1.6700,False,1.6400,1.6617,reg,26178 LRAD,2017-06-12,1.6200,1.6500,False,1.6200,1.6400,reg,19488 LRAD,2017-06-13,1.6200,1.6300,False,1.5800,1.6200,reg,28655 @@ -249,3 +246,6 @@ LRAD,2018-05-31,2.1000,2.2000,False,2.1000,2.1760,reg,20591 LRAD,2018-06-01,2.0200,2.1614,False,2.0000,2.1614,reg,53009 LRAD,2018-06-04,2.0000,2.0700,False,1.9400,2.0200,reg,66780 LRAD,2018-06-05,1.9800,2.0400,False,1.9600,1.9700,reg,106286 +LRAD,2018-06-06,1.9700,2.1000,False,1.9700,1.9900,reg,76432 +LRAD,2018-06-07,2.0200,2.0500,False,1.9600,1.9800,reg,75166 +LRAD,2018-06-08,2.1000,2.1845,False,2.0400,2.0400,reg,53331 diff --git a/company_library/LRCX.csv b/company_library/LRCX.csv index 73b82505..8b8467da 100644 --- a/company_library/LRCX.csv +++ b/company_library/LRCX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRCX,2017-06-06,158.8776,161.9504,False,157.5653,158.1178,reg,2406683 -LRCX,2017-06-07,160.1506,160.5354,False,158.8530,159.9137,reg,2081416 -LRCX,2017-06-08,162.7852,162.8049,False,160.3183,161.2755,reg,2319387 LRCX,2017-06-09,155.6904,164.8377,False,152.3355,163.1602,reg,3833966 LRCX,2017-06-12,152.4637,153.7993,False,146.7800,153.4505,reg,5473895 LRCX,2017-06-13,153.0657,155.8138,False,150.8751,154.5853,reg,2760776 @@ -249,3 +246,6 @@ LRCX,2018-05-31,197.1145,201.0134,False,196.7862,199.5811,reg,3078345 LRCX,2018-06-01,201.5903,202.6844,False,197.6217,198.9247,reg,3437129 LRCX,2018-06-04,203.4900,204.8427,False,199.5115,201.3861,reg,2805866 LRCX,2018-06-05,201.8400,205.4700,False,201.4300,204.6600,reg,2507890 +LRCX,2018-06-06,199.6100,202.5200,False,196.8800,202.4800,reg,3925376 +LRCX,2018-06-07,188.8300,192.7800,False,184.8100,192.2600,reg,12775159 +LRCX,2018-06-08,188.0300,188.2900,False,185.4000,186.1300,reg,5272645 diff --git a/company_library/LRGE.csv b/company_library/LRGE.csv index 099cf4d2..16f786f7 100644 --- a/company_library/LRGE.csv +++ b/company_library/LRGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRGE,2017-06-06,25.7337,25.7337,False,25.7337,25.7337,reg,0 -LRGE,2017-06-07,25.6880,25.6880,False,25.6880,25.6880,reg,200 -LRGE,2017-06-08,25.6880,25.6880,False,25.6880,25.6880,reg,2 LRGE,2017-06-09,25.6880,25.6880,False,25.6880,25.6880,reg,0 LRGE,2017-06-12,25.6880,25.6880,False,25.6880,25.6880,reg,0 LRGE,2017-06-13,25.6880,25.6880,False,25.6880,25.6880,reg,1 @@ -249,3 +246,6 @@ LRGE,2018-05-31,31.3100,31.3100,False,31.3100,31.3100,reg,0 LRGE,2018-06-01,31.7240,31.7240,False,31.7240,31.7240,reg,340 LRGE,2018-06-04,31.7240,31.7240,False,31.7240,31.7240,reg,39 LRGE,2018-06-05,31.8800,31.8800,False,31.8800,31.8800,reg,127 +LRGE,2018-06-06,31.8800,31.8800,False,31.8800,31.8800,reg,0 +LRGE,2018-06-07,31.8800,31.8800,False,31.8800,31.8800,reg,1 +LRGE,2018-06-08,31.8800,31.8800,False,31.8800,31.8800,reg,0 diff --git a/company_library/LSBK.csv b/company_library/LSBK.csv index 6533060c..c8f91124 100644 --- a/company_library/LSBK.csv +++ b/company_library/LSBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSBK,2017-06-06,15.3054,15.3054,False,15.3054,15.3054,reg,897 -LSBK,2017-06-07,15.3054,15.3347,False,15.3054,15.3347,reg,2474 -LSBK,2017-06-08,15.2956,15.4619,False,15.2956,15.3054,reg,9177 LSBK,2017-06-09,15.2956,15.4814,False,15.1098,15.1098,reg,3623 LSBK,2017-06-12,15.3054,15.3934,False,15.1098,15.3152,reg,3776 LSBK,2017-06-13,15.3054,15.3250,False,15.3054,15.3054,reg,2065 @@ -249,3 +246,6 @@ LSBK,2018-05-31,17.7500,17.7500,False,17.7500,17.7500,reg,1125 LSBK,2018-06-01,17.7500,17.7500,False,17.7500,17.7500,reg,440 LSBK,2018-06-04,17.5125,17.5125,False,17.4850,17.4850,reg,1207 LSBK,2018-06-05,17.5100,17.5100,False,17.5100,17.5100,reg,181 +LSBK,2018-06-06,17.3100,17.7000,False,17.3100,17.7000,reg,591 +LSBK,2018-06-07,17.3100,17.7000,False,17.3100,17.7000,reg,591 +LSBK,2018-06-08,17.3100,17.3100,False,17.3100,17.3100,reg,0 diff --git a/company_library/LSCC.csv b/company_library/LSCC.csv index a62998ac..305d4db7 100644 --- a/company_library/LSCC.csv +++ b/company_library/LSCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSCC,2017-06-06,6.9900,7.0900,False,6.9061,7.0100,reg,782203 -LSCC,2017-06-07,6.9300,7.0500,False,6.8800,7.0000,reg,1315816 -LSCC,2017-06-08,6.9500,6.9700,False,6.8400,6.9300,reg,380367 LSCC,2017-06-09,6.8600,6.9500,False,6.7050,6.9500,reg,546952 LSCC,2017-06-12,6.9200,6.9800,False,6.7535,6.8100,reg,577740 LSCC,2017-06-13,6.8800,6.9600,False,6.8400,6.9400,reg,524622 @@ -249,3 +246,6 @@ LSCC,2018-05-31,5.7500,5.7700,False,5.6500,5.7400,reg,440500 LSCC,2018-06-01,5.8800,5.9250,False,5.6800,5.7500,reg,897494 LSCC,2018-06-04,5.9000,5.9200,False,5.8300,5.9100,reg,665470 LSCC,2018-06-05,6.0300,6.0300,False,5.9000,5.9300,reg,564132 +LSCC,2018-06-06,6.0200,6.0500,False,5.9900,6.0500,reg,834718 +LSCC,2018-06-07,6.0100,6.0700,False,5.9700,6.0400,reg,648174 +LSCC,2018-06-08,6.0400,6.0450,False,5.9200,6.0000,reg,378974 diff --git a/company_library/LSTR.csv b/company_library/LSTR.csv index e75a7a83..1ac536e2 100644 --- a/company_library/LSTR.csv +++ b/company_library/LSTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSTR,2017-06-06,82.3553,83.2382,False,82.3063,82.6496,reg,259161 -LSTR,2017-06-07,82.4534,82.9449,False,81.8648,82.4534,reg,239732 -LSTR,2017-06-08,83.0420,83.7778,False,82.1591,82.2572,reg,217006 LSTR,2017-06-09,83.7287,83.9249,False,82.3553,83.2382,reg,209235 LSTR,2017-06-12,84.7588,84.9550,False,83.6797,83.6797,reg,346983 LSTR,2017-06-13,85.5926,86.0341,False,84.8078,85.2002,reg,279751 @@ -249,3 +246,6 @@ LSTR,2018-05-31,113.4000,115.6500,False,112.6500,115.0500,reg,316542 LSTR,2018-06-01,115.7500,116.0000,False,114.3000,114.3000,reg,225271 LSTR,2018-06-04,112.3500,116.1750,False,111.9500,115.9000,reg,277948 LSTR,2018-06-05,111.8000,113.2000,False,110.4501,112.1000,reg,220359 +LSTR,2018-06-06,112.4000,113.4000,False,111.0000,112.3500,reg,175727 +LSTR,2018-06-07,113.0500,113.2500,False,112.0000,112.9000,reg,119748 +LSTR,2018-06-08,114.2000,114.3500,False,112.9500,113.2500,reg,186536 diff --git a/company_library/LSXMA.csv b/company_library/LSXMA.csv index 0cab0294..52d52286 100644 --- a/company_library/LSXMA.csv +++ b/company_library/LSXMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMA,2017-06-06,41.6400,42.2500,False,41.2100,42.1500,reg,614962 -LSXMA,2017-06-07,41.5400,41.9200,False,41.2300,41.6700,reg,287835 -LSXMA,2017-06-08,41.8300,41.8500,False,40.8700,41.4100,reg,571600 LSXMA,2017-06-09,40.2500,42.0600,False,39.9500,41.8700,reg,555653 LSXMA,2017-06-12,39.9700,40.7300,False,39.6100,40.1600,reg,521004 LSXMA,2017-06-13,40.5200,40.5600,False,39.8200,40.1900,reg,290837 @@ -249,3 +246,6 @@ LSXMA,2018-05-31,46.2500,46.3100,False,45.6200,45.9300,reg,835633 LSXMA,2018-06-01,46.2500,46.5000,False,46.1000,46.5000,reg,292631 LSXMA,2018-06-04,45.8000,46.6700,False,45.7900,46.3500,reg,329554 LSXMA,2018-06-05,45.4300,46.0200,False,45.2700,45.6200,reg,437086 +LSXMA,2018-06-06,46.1400,46.3600,False,45.3600,45.4100,reg,418070 +LSXMA,2018-06-07,46.1100,46.4700,False,45.6600,46.2800,reg,422199 +LSXMA,2018-06-08,46.0300,46.1650,False,45.7900,45.7900,reg,312456 diff --git a/company_library/LSXMB.csv b/company_library/LSXMB.csv index d24e0f60..4452abff 100644 --- a/company_library/LSXMB.csv +++ b/company_library/LSXMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMB,2017-06-06,37.7600,37.7600,False,37.7600,37.7600,reg,38 -LSXMB,2017-06-07,37.7600,37.7600,False,37.7600,37.7600,reg,0 -LSXMB,2017-06-08,37.7600,37.7600,False,37.7600,37.7600,reg,58 LSXMB,2017-06-09,42.4168,42.4168,False,40.6200,40.6200,reg,238 LSXMB,2017-06-12,42.4168,42.4168,False,42.4168,42.4168,reg,12 LSXMB,2017-06-13,42.4168,42.4168,False,42.4168,42.4168,reg,40 @@ -248,4 +245,7 @@ LSXMB,2018-05-30,47.5000,47.5000,False,47.5000,47.5000,reg,0 LSXMB,2018-05-31,46.1202,46.2000,False,46.0100,46.1500,reg,2008 LSXMB,2018-06-01,46.1202,46.1202,False,46.1202,46.1202,reg,3 LSXMB,2018-06-04,46.5288,46.5288,False,46.5288,46.5288,reg,100 -LSXMB,2018-06-05,46.5288,46.5288,False,46.5288,46.5288,reg,0 +LSXMB,2018-06-05,46.5288,46.5288,False,46.5288,46.5288,reg,75 +LSXMB,2018-06-06,46.5288,46.5288,False,46.5288,46.5288,reg,46 +LSXMB,2018-06-07,45.8400,46.2000,False,45.8400,46.2000,reg,365 +LSXMB,2018-06-08,45.8400,45.8400,False,45.8400,45.8400,reg,0 diff --git a/company_library/LSXMK.csv b/company_library/LSXMK.csv index 44955d72..83b05416 100644 --- a/company_library/LSXMK.csv +++ b/company_library/LSXMK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMK,2017-06-06,41.6100,42.0800,False,41.0900,42.0600,reg,833393 -LSXMK,2017-06-07,41.4800,41.8400,False,41.0000,41.5100,reg,544351 -LSXMK,2017-06-08,41.6600,41.6700,False,40.8400,41.5900,reg,872586 LSXMK,2017-06-09,40.0800,41.9100,False,39.7100,41.5900,reg,1350145 LSXMK,2017-06-12,39.8100,40.4300,False,39.4300,39.8600,reg,713033 LSXMK,2017-06-13,40.3300,40.4300,False,39.6400,40.0200,reg,513216 @@ -249,3 +246,6 @@ LSXMK,2018-05-31,46.1900,46.3300,False,45.5800,45.9400,reg,929223 LSXMK,2018-06-01,46.3000,46.4300,False,46.1400,46.3400,reg,661505 LSXMK,2018-06-04,45.8200,46.6900,False,45.8000,46.6000,reg,539551 LSXMK,2018-06-05,45.4900,46.1200,False,45.3500,45.8900,reg,526685 +LSXMK,2018-06-06,46.2800,46.4000,False,45.3600,45.5000,reg,419397 +LSXMK,2018-06-07,46.1400,46.5000,False,45.7700,45.8900,reg,549880 +LSXMK,2018-06-08,46.1700,46.2700,False,45.9000,45.9900,reg,552571 diff --git a/company_library/LTBR.csv b/company_library/LTBR.csv index 898bd4ab..cb1a8d08 100644 --- a/company_library/LTBR.csv +++ b/company_library/LTBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTBR,2017-06-06,1.9300,2.0271,False,1.9300,1.9300,reg,170354 -LTBR,2017-06-07,1.9500,2.0100,False,1.9200,2.0100,reg,75278 -LTBR,2017-06-08,2.1700,2.2000,False,1.9500,2.0200,reg,221550 LTBR,2017-06-09,2.1700,2.2800,False,2.1100,2.2000,reg,100219 LTBR,2017-06-12,2.1000,2.2499,False,2.0200,2.1700,reg,138068 LTBR,2017-06-13,2.0300,2.1201,False,2.0000,2.0900,reg,77553 @@ -249,3 +246,6 @@ LTBR,2018-05-31,1.1300,1.1900,False,1.1100,1.1900,reg,269731 LTBR,2018-06-01,1.1300,1.1500,False,1.1200,1.1400,reg,180066 LTBR,2018-06-04,1.1200,1.1500,False,1.1200,1.1400,reg,220885 LTBR,2018-06-05,1.1500,1.1500,False,1.1200,1.1300,reg,206879 +LTBR,2018-06-06,1.1300,1.1500,False,1.1200,1.1200,reg,183886 +LTBR,2018-06-07,1.1450,1.1800,False,1.1300,1.1400,reg,545091 +LTBR,2018-06-08,1.1300,1.1602,False,1.1100,1.1500,reg,324593 diff --git a/company_library/LTRPA.csv b/company_library/LTRPA.csv index 7bfbc405..8da27df4 100644 --- a/company_library/LTRPA.csv +++ b/company_library/LTRPA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRPA,2017-06-06,11.6500,12.0000,False,11.6000,11.9500,reg,629793 -LTRPA,2017-06-07,11.3000,11.7000,False,11.1000,11.6500,reg,706365 -LTRPA,2017-06-08,11.3000,11.4000,False,11.1500,11.3000,reg,419787 LTRPA,2017-06-09,11.2000,11.5000,False,11.1000,11.3000,reg,684921 LTRPA,2017-06-12,11.4000,11.5750,False,11.1000,11.2000,reg,469788 LTRPA,2017-06-13,11.6500,11.7500,False,11.3500,11.4500,reg,376169 @@ -249,3 +246,6 @@ LTRPA,2018-05-31,14.6500,14.7500,False,14.1750,14.2500,reg,1174983 LTRPA,2018-06-01,15.6500,15.6500,False,14.8000,14.8000,reg,910242 LTRPA,2018-06-04,16.0500,16.1500,False,15.5500,15.6500,reg,890783 LTRPA,2018-06-05,16.8000,16.8000,False,16.0000,16.0500,reg,759470 +LTRPA,2018-06-06,16.3000,17.2000,False,16.0763,17.2000,reg,877671 +LTRPA,2018-06-07,16.1500,16.5000,False,15.9750,16.2500,reg,1051806 +LTRPA,2018-06-08,16.1500,16.4500,False,15.6000,16.2500,reg,646969 diff --git a/company_library/LTRPB.csv b/company_library/LTRPB.csv index 207097b7..89efb789 100644 --- a/company_library/LTRPB.csv +++ b/company_library/LTRPB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRPB,2017-06-06,12.0500,12.0500,False,12.0500,12.0500,reg,0 -LTRPB,2017-06-07,12.0500,12.0500,False,12.0500,12.0500,reg,243 -LTRPB,2017-06-08,12.0500,12.0500,False,12.0500,12.0500,reg,0 LTRPB,2017-06-09,12.0500,12.0500,False,12.0500,12.0500,reg,152 LTRPB,2017-06-12,11.3050,11.3050,False,11.3000,11.3000,reg,1000 LTRPB,2017-06-13,11.3050,11.3050,False,11.3050,11.3050,reg,0 @@ -248,4 +245,7 @@ LTRPB,2018-05-30,14.1050,14.1050,False,14.0500,14.0500,reg,773 LTRPB,2018-05-31,14.1050,14.1050,False,14.1050,14.1050,reg,2 LTRPB,2018-06-01,17.0486,17.0486,False,14.8797,14.8797,reg,3730 LTRPB,2018-06-04,17.0000,17.0000,False,17.0000,17.0000,reg,193 -LTRPB,2018-06-05,17.0000,17.0000,False,17.0000,17.0000,reg,0 +LTRPB,2018-06-05,17.0000,17.0000,False,17.0000,17.0000,reg,1 +LTRPB,2018-06-06,16.4492,16.7500,False,16.4492,16.7500,reg,2650 +LTRPB,2018-06-07,16.4492,16.7500,False,16.4492,16.7500,reg,11 +LTRPB,2018-06-08,16.4492,16.4492,False,16.4492,16.4492,reg,0 diff --git a/company_library/LTRX.csv b/company_library/LTRX.csv index 3a786ca6..11726c60 100644 --- a/company_library/LTRX.csv +++ b/company_library/LTRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRX,2017-06-06,2.7700,2.8000,False,2.7100,2.7600,reg,31767 -LTRX,2017-06-07,2.7800,2.7900,False,2.6590,2.7800,reg,48036 -LTRX,2017-06-08,2.6800,2.8000,False,2.6200,2.8000,reg,38128 LTRX,2017-06-09,2.4900,2.7400,False,2.2600,2.6900,reg,166895 LTRX,2017-06-12,2.3800,2.4900,False,2.3636,2.4600,reg,61536 LTRX,2017-06-13,2.2800,2.3652,False,2.2300,2.3600,reg,140796 @@ -249,3 +246,6 @@ LTRX,2018-05-31,3.2600,3.2890,False,3.1100,3.1400,reg,179974 LTRX,2018-06-01,3.4600,3.5000,False,3.2736,3.2900,reg,375575 LTRX,2018-06-04,3.4000,3.5585,False,3.2300,3.5000,reg,218519 LTRX,2018-06-05,3.3700,3.4950,False,3.3100,3.4200,reg,235118 +LTRX,2018-06-06,3.0000,3.3600,False,2.8500,3.3300,reg,202578 +LTRX,2018-06-07,2.9900,3.0300,False,2.8000,3.0300,reg,141059 +LTRX,2018-06-08,2.7700,2.9600,False,2.7200,2.9600,reg,64313 diff --git a/company_library/LTS.csv b/company_library/LTS.csv new file mode 100644 index 00000000..76463b6a --- /dev/null +++ b/company_library/LTS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LTS,2017-06-08,2.3567,2.4260,False,2.2261,2.2478,reg,174482 +LTS,2017-06-09,2.4062,2.4657,False,2.3369,2.3765,reg,233053 +LTS,2017-06-12,2.4260,2.4756,False,2.3468,2.4062,reg,212576 +LTS,2017-06-13,2.4260,2.4458,False,2.3765,2.4359,reg,105937 +LTS,2017-06-14,2.4161,2.4558,False,2.3567,2.4260,reg,150611 +LTS,2017-06-15,2.4161,2.4954,False,2.3666,2.3666,reg,184549 +LTS,2017-06-16,2.3072,2.3864,False,2.2874,2.3666,reg,327246 +LTS,2017-06-19,2.3963,2.4161,False,2.3270,2.3468,reg,149929 +LTS,2017-06-20,2.3072,2.4003,False,2.2775,2.3666,reg,161645 +LTS,2017-06-21,2.3171,2.3864,False,2.3072,2.3171,reg,171790 +LTS,2017-06-22,2.3171,2.3468,False,2.2775,2.3369,reg,152766 +LTS,2017-06-23,2.4558,2.4756,False,2.2874,2.2874,reg,476499 +LTS,2017-06-26,2.4359,2.4756,False,2.4260,2.4260,reg,127279 +LTS,2017-06-27,2.3171,2.4756,False,2.3171,2.4161,reg,118147 +LTS,2017-06-28,2.4359,2.5548,False,2.3567,2.3567,reg,258825 +LTS,2017-06-29,2.4558,2.4756,False,2.4310,2.4458,reg,241336 +LTS,2017-06-30,2.4161,2.4756,False,2.4062,2.4756,reg,139971 +LTS,2017-07-05,2.4558,2.4657,False,2.4062,2.4062,reg,131297 +LTS,2017-07-06,2.4161,2.4756,False,2.3864,2.4359,reg,129613 +LTS,2017-07-07,2.4657,2.4657,False,2.3933,2.4260,reg,140761 +LTS,2017-07-10,2.3864,2.4756,False,2.3864,2.4657,reg,131329 +LTS,2017-07-11,2.4657,2.4657,False,2.3567,2.3963,reg,176663 +LTS,2017-07-12,2.4855,2.5270,False,2.4260,2.4558,reg,247949 +LTS,2017-07-13,2.4756,2.4954,False,2.4359,2.4558,reg,198483 +LTS,2017-07-14,2.4458,2.4855,False,2.4161,2.4458,reg,127406 +LTS,2017-07-17,2.4260,2.4756,False,2.3765,2.4260,reg,96850 +LTS,2017-07-18,2.3864,2.4756,False,2.3666,2.4062,reg,140536 +LTS,2017-07-19,2.4657,2.4756,False,2.3765,2.4161,reg,87545 +LTS,2017-07-20,2.4756,2.4902,False,2.4260,2.4458,reg,97618 +LTS,2017-07-21,2.4062,2.5251,False,2.4062,2.4657,reg,452667 +LTS,2017-07-24,2.2577,2.4260,False,2.2577,2.4161,reg,141356 +LTS,2017-07-25,2.3567,2.4013,False,2.3171,2.3171,reg,136201 +LTS,2017-07-26,2.2973,2.3765,False,2.2577,2.3765,reg,115543 +LTS,2017-07-27,2.2676,2.3759,False,2.2676,2.3171,reg,73244 +LTS,2017-07-28,2.3072,2.3765,False,2.2478,2.2478,reg,81698 +LTS,2017-07-31,2.2577,2.3666,False,2.2478,2.3072,reg,134020 +LTS,2017-08-01,2.3072,2.3369,False,2.2577,2.2577,reg,86458 +LTS,2017-08-02,2.2280,2.3221,False,2.2181,2.2775,reg,164970 +LTS,2017-08-03,2.1983,2.2775,False,2.1884,2.1983,reg,94198 +LTS,2017-08-04,2.2478,2.2929,False,2.2280,2.2280,reg,86117 +LTS,2017-08-07,2.2577,2.3468,False,2.2280,2.2280,reg,63993 +LTS,2017-08-08,2.2676,2.3567,False,2.2280,2.2280,reg,58240 +LTS,2017-08-09,2.4756,2.5251,False,2.2181,2.2577,reg,817856 +LTS,2017-08-10,2.4657,2.6043,False,2.3666,2.3666,reg,815927 +LTS,2017-08-11,2.4062,2.4855,False,2.3963,2.4161,reg,125277 +LTS,2017-08-14,2.4458,2.4855,False,2.4260,2.4756,reg,179024 +LTS,2017-08-15,2.4161,2.4657,False,2.3864,2.4558,reg,122947 +LTS,2017-08-16,2.4161,2.4756,False,2.3864,2.4359,reg,108779 +LTS,2017-08-17,2.3864,2.4657,False,2.3765,2.3963,reg,211497 +LTS,2017-08-18,2.4062,2.4260,False,2.3369,2.3468,reg,126524 +LTS,2017-08-21,2.3864,2.4260,False,2.3765,2.3963,reg,83227 +LTS,2017-08-22,2.4359,2.4558,False,2.3666,2.3765,reg,161884 +LTS,2017-08-23,2.4260,2.4756,False,2.3864,2.3963,reg,91948 +LTS,2017-08-24,2.4657,2.4756,False,2.4062,2.4657,reg,110731 +LTS,2017-08-25,2.4756,2.4954,False,2.4558,2.4756,reg,271784 +LTS,2017-08-28,2.4657,2.5251,False,2.4458,2.4756,reg,206511 +LTS,2017-08-29,2.4756,2.4855,False,2.4297,2.4458,reg,66680 +LTS,2017-08-30,2.4657,2.5053,False,2.4310,2.4458,reg,72346 +LTS,2017-08-31,2.5449,2.5746,False,2.4458,2.4458,reg,321718 +LTS,2017-09-01,2.5350,2.6241,False,2.4458,2.5449,reg,241703 +LTS,2017-09-05,2.4657,2.5350,False,2.3963,2.5350,reg,200654 +LTS,2017-09-06,2.4657,2.4954,False,2.4161,2.4954,reg,77958 +LTS,2017-09-07,2.4359,2.4558,False,2.3963,2.4558,reg,74570 +LTS,2017-09-08,2.4359,2.4756,False,2.4260,2.4458,reg,82541 +LTS,2017-09-11,2.4855,2.5152,False,2.4558,2.4657,reg,122735 +LTS,2017-09-12,2.4756,2.5152,False,2.4458,2.4558,reg,108946 +LTS,2017-09-13,2.5152,2.5251,False,2.4558,2.4558,reg,195591 +LTS,2017-09-14,2.5152,2.5152,False,2.4655,2.4754,reg,153818 +LTS,2017-09-15,2.5947,2.5947,False,2.4655,2.5450,reg,693429 +LTS,2017-09-18,2.6146,2.6345,False,2.5599,2.5947,reg,305997 +LTS,2017-09-19,2.6444,2.6444,False,2.5748,2.6245,reg,205406 +LTS,2017-09-20,2.6543,2.8035,False,2.6046,2.6046,reg,315338 +LTS,2017-09-21,2.7538,2.7637,False,2.6345,2.6842,reg,150068 +LTS,2017-09-22,2.7836,2.8482,False,2.7490,2.7538,reg,253645 +LTS,2017-09-25,2.7041,2.7836,False,2.6742,2.7339,reg,98001 +LTS,2017-09-26,2.7538,2.8035,False,2.7041,2.7339,reg,118674 +LTS,2017-09-27,2.8631,2.9029,False,2.7780,2.7836,reg,328875 +LTS,2017-09-28,2.9128,2.9625,False,2.8432,2.8830,reg,200875 +LTS,2017-09-29,2.8631,2.9426,False,2.8631,2.9128,reg,208882 +LTS,2017-10-02,2.9327,2.9426,False,2.8333,2.8830,reg,179480 +LTS,2017-10-03,2.8631,2.8880,False,2.8532,2.8830,reg,282312 +LTS,2017-10-04,2.8233,2.8830,False,2.8134,2.8830,reg,191526 +LTS,2017-10-05,2.8631,2.8929,False,2.8035,2.8532,reg,145849 +LTS,2017-10-06,2.8432,2.8829,False,2.7935,2.8432,reg,62148 +LTS,2017-10-09,2.8233,2.8731,False,2.8134,2.8233,reg,71126 +LTS,2017-10-10,2.8731,2.8731,False,2.7836,2.8134,reg,95051 +LTS,2017-10-11,2.8134,2.9029,False,2.7836,2.8731,reg,206705 +LTS,2017-10-12,2.8233,2.8830,False,2.8233,2.8333,reg,109977 +LTS,2017-10-13,2.8830,2.9228,False,2.8035,2.8233,reg,148957 +LTS,2017-10-16,2.8830,2.8830,False,2.8333,2.8830,reg,175471 +LTS,2017-10-17,2.7538,2.8830,False,2.7339,2.8532,reg,163148 +LTS,2017-10-18,2.8532,2.8830,False,2.7438,2.7438,reg,126803 +LTS,2017-10-19,2.8830,2.8830,False,2.8233,2.8233,reg,75426 +LTS,2017-10-20,2.8731,2.8830,False,2.8631,2.8830,reg,113138 +LTS,2017-10-23,2.7736,2.8830,False,2.7736,2.8830,reg,137597 +LTS,2017-10-24,2.8532,2.8830,False,2.7935,2.8035,reg,116322 +LTS,2017-10-25,2.8631,2.8631,False,2.7637,2.7637,reg,68088 +LTS,2017-10-26,2.8731,2.8780,False,2.8035,2.8532,reg,99516 +LTS,2017-10-27,2.9526,2.9526,False,2.8233,2.8631,reg,245262 +LTS,2017-10-30,2.9128,2.9725,False,2.9128,2.9228,reg,176292 +LTS,2017-10-31,3.0421,3.0520,False,2.9128,2.9426,reg,310410 +LTS,2017-11-01,3.0023,3.0619,False,2.9725,3.0619,reg,136639 +LTS,2017-11-02,3.1415,3.1415,False,2.9725,3.0122,reg,219584 +LTS,2017-11-03,3.0918,3.1415,False,3.0719,3.1017,reg,163616 +LTS,2017-11-06,3.1912,3.2309,False,3.1113,3.1315,reg,245909 +LTS,2017-11-07,3.0321,3.2111,False,3.0321,3.2111,reg,176269 +LTS,2017-11-08,3.1713,3.2111,False,3.0122,3.0122,reg,270590 +LTS,2017-11-09,3.1812,3.2111,False,3.0735,3.1017,reg,94455 +LTS,2017-11-10,3.2707,3.3105,False,3.1614,3.1713,reg,271946 +LTS,2017-11-13,3.1912,3.3128,False,3.1886,3.3105,reg,205014 +LTS,2017-11-14,3.1912,3.2011,False,3.0619,3.2011,reg,172381 +LTS,2017-11-15,3.1812,3.2909,False,3.1216,3.1912,reg,180673 +LTS,2017-11-16,3.2210,3.3105,False,3.1785,3.1812,reg,185671 +LTS,2017-11-17,3.2011,3.2508,False,3.1713,3.1812,reg,118298 +LTS,2017-11-20,3.1216,3.2210,False,3.0818,3.2210,reg,337236 +LTS,2017-11-21,3.2309,3.2309,False,3.1117,3.1812,reg,243115 +LTS,2017-11-22,3.1912,3.2608,False,3.1713,3.2409,reg,263942 +LTS,2017-11-27,3.2608,3.2707,False,3.1713,3.2210,reg,140401 +LTS,2017-11-28,3.2806,3.2806,False,3.1912,3.2508,reg,245761 +LTS,2017-11-29,3.4198,3.4397,False,3.2608,3.2806,reg,204739 +LTS,2017-11-30,3.4298,3.4596,False,3.3304,3.3304,reg,285499 +LTS,2017-12-01,3.3502,3.4198,False,3.2011,3.3701,reg,167571 +LTS,2017-12-04,3.3304,3.4298,False,3.3105,3.3801,reg,120901 +LTS,2017-12-05,3.2508,3.3502,False,3.2309,3.3403,reg,112566 +LTS,2017-12-06,3.1415,3.3105,False,3.1268,3.3105,reg,176537 +LTS,2017-12-07,3.2309,3.2608,False,3.1464,3.2309,reg,155520 +LTS,2017-12-08,3.1812,3.2608,False,3.1663,3.2608,reg,132099 +LTS,2017-12-11,3.1017,3.2309,False,3.0619,3.2011,reg,95240 +LTS,2017-12-12,3.1514,3.2210,False,3.1116,3.1415,reg,116149 +LTS,2017-12-13,3.1812,3.2594,False,3.1614,3.1812,reg,168043 +LTS,2017-12-14,3.1114,3.2311,False,3.0915,3.2112,reg,168157 +LTS,2017-12-15,3.2411,3.3209,False,3.0915,3.0915,reg,620945 +LTS,2017-12-18,3.1912,3.2909,False,3.1214,3.2411,reg,186611 +LTS,2017-12-19,3.1713,3.2361,False,3.1214,3.2012,reg,117905 +LTS,2017-12-20,3.1713,3.2311,False,3.1413,3.1912,reg,73461 +LTS,2017-12-21,3.2510,3.2710,False,3.1713,3.1912,reg,129350 +LTS,2017-12-22,3.2510,3.2810,False,3.1912,3.2311,reg,128089 +LTS,2017-12-26,3.2012,3.2710,False,3.1314,3.2211,reg,152348 +LTS,2017-12-27,3.2710,3.2909,False,3.1912,3.1912,reg,153544 +LTS,2017-12-28,3.2909,3.2909,False,3.2411,3.2909,reg,203698 +LTS,2017-12-29,3.1513,3.3009,False,3.1413,3.2909,reg,259115 +LTS,2018-01-02,3.0915,3.1912,False,3.0815,3.1713,reg,150909 +LTS,2018-01-03,3.0915,3.1314,False,3.0117,3.0915,reg,243952 +LTS,2018-01-04,3.1214,3.1912,False,3.0965,3.1214,reg,123555 +LTS,2018-01-05,3.1413,3.1513,False,3.1114,3.1314,reg,143925 +LTS,2018-01-08,3.1513,3.1812,False,3.0915,3.1114,reg,139243 +LTS,2018-01-09,3.1314,3.1812,False,3.1289,3.1314,reg,93901 +LTS,2018-01-10,3.1812,3.1912,False,3.1214,3.1314,reg,125438 +LTS,2018-01-11,3.2909,3.2909,False,3.1523,3.1912,reg,174281 +LTS,2018-01-12,3.2012,3.3109,False,3.1713,3.2810,reg,197967 +LTS,2018-01-16,3.0616,3.2311,False,3.0516,3.2311,reg,131248 +LTS,2018-01-17,3.1214,3.1413,False,3.0646,3.1015,reg,112026 +LTS,2018-01-18,3.0616,3.1015,False,3.0416,3.0915,reg,108259 +LTS,2018-01-19,3.1214,3.1314,False,3.0217,3.0217,reg,127118 +LTS,2018-01-22,3.1015,3.1314,False,3.0815,3.1114,reg,84628 +LTS,2018-01-23,3.1812,3.1912,False,3.0715,3.0815,reg,67027 +LTS,2018-01-24,3.1413,3.2112,False,3.1214,3.1912,reg,116936 +LTS,2018-01-25,3.0616,3.1713,False,3.0217,3.1713,reg,154852 +LTS,2018-01-26,3.1214,3.1314,False,3.0416,3.0815,reg,65268 +LTS,2018-01-29,3.1114,3.1613,False,3.0715,3.1015,reg,139244 +LTS,2018-01-30,3.1214,3.1613,False,3.0715,3.1114,reg,140590 +LTS,2018-01-31,3.1015,3.1413,False,3.0616,3.1214,reg,132180 +LTS,2018-02-01,3.0915,3.1113,False,3.0616,3.0715,reg,116926 +LTS,2018-02-02,3.0017,3.0815,False,2.8721,3.0815,reg,203894 +LTS,2018-02-05,2.7923,3.0017,False,2.7923,2.9718,reg,240941 +LTS,2018-02-06,2.8322,2.8621,False,2.7107,2.7225,reg,185793 +LTS,2018-02-07,2.8521,2.9120,False,2.8123,2.8123,reg,119147 +LTS,2018-02-08,2.8920,2.9119,False,2.8322,2.8621,reg,180695 +LTS,2018-02-09,2.9519,2.9918,False,2.8123,2.9020,reg,178920 +LTS,2018-02-12,3.0815,3.0915,False,2.9120,2.9220,reg,166898 +LTS,2018-02-13,3.1114,3.1114,False,3.0316,3.0316,reg,135535 +LTS,2018-02-14,3.2311,3.2411,False,3.0316,3.0316,reg,252944 +LTS,2018-02-15,3.2909,3.2909,False,3.1513,3.2411,reg,415483 +LTS,2018-02-16,3.3109,3.3508,False,3.2211,3.2211,reg,491919 +LTS,2018-02-20,3.2510,3.2810,False,3.1413,3.2112,reg,270559 +LTS,2018-02-21,3.2710,3.2909,False,3.2112,3.2810,reg,156575 +LTS,2018-02-22,3.2610,3.2909,False,3.1713,3.2909,reg,153747 +LTS,2018-02-23,3.2810,3.2859,False,3.2510,3.2710,reg,107020 +LTS,2018-02-26,3.3807,3.3807,False,3.2411,3.2810,reg,491885 +LTS,2018-02-27,3.3607,3.3807,False,3.2909,3.3508,reg,135053 +LTS,2018-02-28,3.3308,3.4106,False,3.2610,3.3607,reg,478535 +LTS,2018-03-01,3.2909,3.3109,False,3.2112,3.3009,reg,211845 +LTS,2018-03-02,3.3508,3.3508,False,3.2126,3.2311,reg,123870 +LTS,2018-03-05,3.4006,3.4006,False,3.3209,3.3807,reg,229427 +LTS,2018-03-06,3.3907,3.4206,False,3.3508,3.4106,reg,255644 +LTS,2018-03-07,3.3907,3.4056,False,3.3458,3.3807,reg,176884 +LTS,2018-03-08,3.3807,3.4106,False,3.3607,3.4006,reg,227543 +LTS,2018-03-09,3.4305,3.4605,False,3.3807,3.4106,reg,302285 +LTS,2018-03-12,3.5402,3.5702,False,3.4206,3.4605,reg,215692 +LTS,2018-03-13,3.6300,3.6599,False,3.5203,3.5203,reg,378532 +LTS,2018-03-14,3.6000,3.6600,False,3.5100,3.6600,reg,383956 +LTS,2018-03-15,3.6100,3.6500,False,3.5600,3.6100,reg,204263 +LTS,2018-03-16,3.5700,3.6390,False,3.3800,3.6300,reg,525390 +LTS,2018-03-19,3.5800,3.6000,False,3.4800,3.5200,reg,236707 +LTS,2018-03-20,3.6000,3.6200,False,3.5400,3.5600,reg,236838 +LTS,2018-03-21,3.5800,3.6000,False,3.5500,3.5900,reg,186543 +LTS,2018-03-22,3.4500,3.5800,False,3.4000,3.5500,reg,233134 +LTS,2018-03-23,3.2700,3.4600,False,3.2400,3.4100,reg,280801 +LTS,2018-03-26,3.3500,3.3600,False,3.2805,3.3400,reg,222457 +LTS,2018-03-27,3.2600,3.3600,False,3.2200,3.3300,reg,145341 +LTS,2018-03-28,3.2300,3.2900,False,3.2200,3.2900,reg,154503 +LTS,2018-03-29,3.2700,3.3300,False,3.2200,3.2800,reg,239801 +LTS,2018-04-02,3.1100,3.3000,False,3.0700,3.2700,reg,223836 +LTS,2018-04-03,3.1000,3.1700,False,3.0700,3.1700,reg,170215 +LTS,2018-04-04,3.1100,3.1790,False,3.0500,3.1000,reg,180684 +LTS,2018-04-05,3.1000,3.1513,False,3.0700,3.1300,reg,147337 +LTS,2018-04-06,3.0200,3.1200,False,2.9900,3.0300,reg,126710 +LTS,2018-04-09,3.1200,3.2700,False,3.0400,3.1000,reg,264996 +LTS,2018-04-10,3.1600,3.1950,False,3.1200,3.1500,reg,148227 +LTS,2018-04-11,3.1700,3.1900,False,3.1400,3.1400,reg,105317 +LTS,2018-04-12,3.2500,3.2900,False,3.1400,3.1800,reg,136014 +LTS,2018-04-13,3.2900,3.3200,False,3.2400,3.2700,reg,206564 +LTS,2018-04-16,3.4500,3.5200,False,3.3100,3.3300,reg,197166 +LTS,2018-04-17,3.3900,3.5100,False,3.3705,3.5100,reg,152630 +LTS,2018-04-18,3.3800,3.4200,False,3.3650,3.4000,reg,103525 +LTS,2018-04-19,3.4000,3.4098,False,3.3610,3.3900,reg,81220 +LTS,2018-04-20,3.3900,3.4400,False,3.3500,3.3700,reg,99453 +LTS,2018-04-23,3.4600,3.4736,False,3.3600,3.3700,reg,110275 +LTS,2018-04-24,3.4600,3.4900,False,3.4400,3.4800,reg,145562 +LTS,2018-04-25,3.4000,3.4863,False,3.3900,3.4400,reg,148758 +LTS,2018-04-26,3.3900,3.4500,False,3.3500,3.4100,reg,141715 +LTS,2018-04-27,3.3700,3.4050,False,3.3400,3.3800,reg,78589 +LTS,2018-04-30,3.3200,3.4000,False,3.3000,3.3500,reg,135808 +LTS,2018-05-01,3.3300,3.3400,False,3.2500,3.3200,reg,109803 +LTS,2018-05-02,3.3300,3.3905,False,3.3300,3.3300,reg,67628 +LTS,2018-05-03,3.2600,3.3400,False,3.2500,3.3300,reg,116505 +LTS,2018-05-04,3.3400,3.3800,False,3.2400,3.2600,reg,115220 +LTS,2018-05-07,3.4200,3.4400,False,3.3400,3.3500,reg,93605 +LTS,2018-05-08,3.4300,3.4499,False,3.3900,3.4400,reg,104602 +LTS,2018-05-09,3.5200,3.5550,False,3.3800,3.4300,reg,454998 +LTS,2018-05-10,3.6000,3.6200,False,3.5100,3.5200,reg,374000 +LTS,2018-05-11,3.8100,3.8100,False,3.6000,3.6300,reg,894373 +LTS,2018-05-14,3.7200,3.8400,False,3.7000,3.8100,reg,284214 +LTS,2018-05-15,3.7100,3.7700,False,3.6700,3.7200,reg,219968 +LTS,2018-05-16,3.7800,3.7900,False,3.6920,3.7100,reg,231787 +LTS,2018-05-17,3.7800,3.8000,False,3.7400,3.7400,reg,169780 +LTS,2018-05-18,3.7800,3.8000,False,3.7300,3.8000,reg,214078 +LTS,2018-05-21,3.7700,3.8000,False,3.7600,3.7900,reg,205755 +LTS,2018-05-22,3.7100,3.8000,False,3.7100,3.8000,reg,153415 +LTS,2018-05-23,3.7000,3.7500,False,3.6400,3.7200,reg,189168 +LTS,2018-05-24,3.6700,3.6900,False,3.6000,3.6800,reg,75960 +LTS,2018-05-25,3.6400,3.6800,False,3.5200,3.6500,reg,171192 +LTS,2018-05-29,3.5900,3.6500,False,3.5500,3.6400,reg,123432 +LTS,2018-05-30,3.6800,3.6900,False,3.6000,3.6100,reg,168074 +LTS,2018-05-31,3.5700,3.7000,False,3.5500,3.6800,reg,222899 +LTS,2018-06-01,3.6400,3.6700,False,3.5800,3.6000,reg,189758 +LTS,2018-06-04,3.6500,3.7400,False,3.6200,3.6500,reg,227917 +LTS,2018-06-05,3.6000,3.6600,False,3.5600,3.6600,reg,121617 +LTS,2018-06-06,3.6700,3.7231,False,3.4900,3.5500,reg,428173 +LTS,2018-06-07,3.6900,3.6900,False,3.6900,3.6900,reg,0 diff --git a/company_library/LTXB.csv b/company_library/LTXB.csv index a4b03f5e..040a11dc 100644 --- a/company_library/LTXB.csv +++ b/company_library/LTXB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTXB,2017-06-06,35.6241,35.9886,False,34.6885,34.9249,reg,297621 -LTXB,2017-06-07,35.8113,36.2151,False,35.6512,35.7719,reg,259280 -LTXB,2017-06-08,37.8402,38.2046,False,35.7423,35.7423,reg,575606 LTXB,2017-06-09,39.5736,39.8888,False,37.8993,38.0864,reg,485001 LTXB,2017-06-12,38.4902,40.1744,False,38.1455,39.6229,reg,314334 LTXB,2017-06-13,38.3228,38.8546,False,38.0864,38.6380,reg,190755 @@ -249,3 +246,6 @@ LTXB,2018-05-31,41.9900,42.5500,False,41.7900,42.2600,reg,147593 LTXB,2018-06-01,42.4000,42.9000,False,42.2500,42.3800,reg,192741 LTXB,2018-06-04,43.3400,43.3500,False,42.3300,42.6600,reg,245670 LTXB,2018-06-05,43.0500,43.3300,False,42.6900,43.0700,reg,171212 +LTXB,2018-06-06,43.9200,43.9300,False,42.8550,43.2000,reg,252574 +LTXB,2018-06-07,43.5700,44.2100,False,43.3900,43.9700,reg,155913 +LTXB,2018-06-08,43.6500,43.8400,False,43.3500,43.5700,reg,141704 diff --git a/company_library/LULU.csv b/company_library/LULU.csv index ed15828c..224c3c72 100644 --- a/company_library/LULU.csv +++ b/company_library/LULU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LULU,2017-06-06,52.0500,52.6200,False,51.5200,52.3800,reg,3972344 -LULU,2017-06-07,52.2500,52.6700,False,51.9200,52.1100,reg,2330988 -LULU,2017-06-08,51.7200,53.0000,False,51.7000,52.2400,reg,1843763 LULU,2017-06-09,51.7000,52.1900,False,51.3000,51.6700,reg,3143923 LULU,2017-06-12,51.9000,52.3000,False,51.3000,51.5400,reg,2176356 LULU,2017-06-13,52.3900,52.5850,False,51.7900,52.1300,reg,2148915 @@ -249,3 +246,6 @@ LULU,2018-05-31,105.0500,106.4620,False,103.8000,106.1500,reg,4994813 LULU,2018-06-01,122.1900,123.8400,False,113.2000,113.9500,reg,14155520 LULU,2018-06-04,124.9800,125.1000,False,121.5300,122.6233,reg,3986191 LULU,2018-06-05,124.0500,125.7700,False,123.9200,124.7000,reg,2776335 +LULU,2018-06-06,124.1900,126.8531,False,123.8800,124.1700,reg,2471331 +LULU,2018-06-07,122.7000,126.4700,False,122.2200,124.7000,reg,2647639 +LULU,2018-06-08,122.0200,122.9500,False,120.5901,121.4700,reg,3347530 diff --git a/company_library/LUNA.csv b/company_library/LUNA.csv index 142746d0..ba88efb7 100644 --- a/company_library/LUNA.csv +++ b/company_library/LUNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LUNA,2017-06-06,1.4999,1.5300,False,1.4880,1.4890,reg,20153 -LUNA,2017-06-07,1.5100,1.5300,False,1.4900,1.4900,reg,24102 -LUNA,2017-06-08,1.6800,1.6800,False,1.5100,1.5100,reg,39406 LUNA,2017-06-09,1.5700,1.6900,False,1.5500,1.6900,reg,138111 LUNA,2017-06-12,1.5600,1.6700,False,1.5600,1.6100,reg,23270 LUNA,2017-06-13,1.6200,1.6200,False,1.5700,1.5800,reg,17076 @@ -249,3 +246,6 @@ LUNA,2018-05-31,3.3500,3.4000,False,3.3401,3.3800,reg,69850 LUNA,2018-06-01,3.3900,3.3900,False,3.3300,3.3600,reg,135267 LUNA,2018-06-04,3.3100,3.4000,False,3.3000,3.3800,reg,95765 LUNA,2018-06-05,3.3100,3.3500,False,3.3000,3.3000,reg,62775 +LUNA,2018-06-06,3.1500,3.3200,False,3.1500,3.3000,reg,106229 +LUNA,2018-06-07,3.0800,3.1900,False,3.0500,3.1800,reg,93739 +LUNA,2018-06-08,3.0600,3.1000,False,3.0200,3.0600,reg,101100 diff --git a/company_library/LVHD.csv b/company_library/LVHD.csv index 502b3be6..41393fc6 100644 --- a/company_library/LVHD.csv +++ b/company_library/LVHD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LVHD,2017-06-06,29.3229,29.4485,False,29.2842,29.4485,reg,19209 -LVHD,2017-06-07,29.3422,29.3906,False,29.2842,29.3906,reg,26983 -LVHD,2017-06-08,29.2649,29.2649,False,29.1724,29.1877,reg,16903 LVHD,2017-06-09,29.3712,29.3712,False,29.2319,29.3132,reg,27681 LVHD,2017-06-12,29.4679,29.5442,False,29.3422,29.3422,reg,17764 LVHD,2017-06-13,29.5355,29.5742,False,29.4292,29.5742,reg,27814 @@ -249,3 +246,6 @@ LVHD,2018-05-31,29.5900,29.7220,False,29.5220,29.7200,reg,34434 LVHD,2018-06-01,29.5700,29.6682,False,29.5251,29.6200,reg,24452 LVHD,2018-06-04,29.6450,29.7901,False,29.6136,29.7100,reg,250670 LVHD,2018-06-05,29.5700,29.6400,False,29.5300,29.5800,reg,31048 +LVHD,2018-06-06,29.4950,29.6700,False,29.3810,29.6700,reg,39984 +LVHD,2018-06-07,29.6600,29.7599,False,29.4800,29.4800,reg,45630 +LVHD,2018-06-08,29.7650,29.7650,False,29.5600,29.5600,reg,51127 diff --git a/company_library/LWAY.csv b/company_library/LWAY.csv index 0dba6786..fe218883 100644 --- a/company_library/LWAY.csv +++ b/company_library/LWAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LWAY,2017-06-06,9.1200,9.3600,False,8.3100,9.3000,reg,35097 -LWAY,2017-06-07,9.4600,9.6099,False,9.3501,9.6099,reg,4775 -LWAY,2017-06-08,9.2900,9.2900,False,9.0300,9.0400,reg,5621 LWAY,2017-06-09,9.5800,9.9899,False,9.4300,9.9899,reg,12304 LWAY,2017-06-12,9.6200,9.9599,False,9.3400,9.4500,reg,10009 LWAY,2017-06-13,9.8500,9.9000,False,9.4100,9.4100,reg,6462 @@ -249,3 +246,6 @@ LWAY,2018-05-31,5.1000,5.2700,False,5.0900,5.2700,reg,9877 LWAY,2018-06-01,5.2900,5.3000,False,5.1601,5.2900,reg,7744 LWAY,2018-06-04,5.1600,5.2200,False,5.0900,5.1513,reg,11351 LWAY,2018-06-05,5.7400,5.8400,False,5.1900,5.1900,reg,15797 +LWAY,2018-06-06,5.7900,5.9900,False,5.7500,5.7800,reg,24633 +LWAY,2018-06-07,6.0700,6.0900,False,5.6000,5.8300,reg,10451 +LWAY,2018-06-08,6.4800,6.5400,False,5.9000,6.0300,reg,16819 diff --git a/company_library/LX.csv b/company_library/LX.csv index cc980496..f33aee35 100644 --- a/company_library/LX.csv +++ b/company_library/LX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LX,2017-06-06,11.8000,11.8000,True,11.8000,11.8000,reg,0 -LX,2017-06-07,11.8000,11.8000,True,11.8000,11.8000,reg,0 -LX,2017-06-08,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-09,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-12,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-13,11.8000,11.8000,True,11.8000,11.8000,reg,0 @@ -249,3 +246,6 @@ LX,2018-05-31,15.6200,15.7600,False,14.2750,14.3000,reg,421081 LX,2018-06-01,15.0600,16.0200,False,15.0600,15.6700,reg,255656 LX,2018-06-04,15.6100,15.6800,False,14.8200,15.1700,reg,453878 LX,2018-06-05,15.4200,15.8100,False,15.0300,15.8100,reg,141595 +LX,2018-06-06,14.6200,15.5252,False,14.5600,15.4400,reg,234698 +LX,2018-06-07,14.9400,15.2100,False,14.3600,14.4200,reg,203107 +LX,2018-06-08,15.9400,15.9700,False,14.7100,14.8000,reg,326988 diff --git a/company_library/LXFT.csv b/company_library/LXFT.csv new file mode 100644 index 00000000..82d7986c --- /dev/null +++ b/company_library/LXFT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +LXFT,2017-06-08,63.3000,63.5500,False,62.8500,63.4000,reg,103187 +LXFT,2017-06-09,62.1500,63.9000,False,62.0000,63.3000,reg,183218 +LXFT,2017-06-12,61.5500,62.6500,False,61.0500,62.5500,reg,175545 +LXFT,2017-06-13,61.4500,62.0000,False,61.0500,61.6000,reg,196472 +LXFT,2017-06-14,61.5000,61.8500,False,61.0000,61.4500,reg,196544 +LXFT,2017-06-15,60.8000,61.0250,False,60.2000,60.6500,reg,148410 +LXFT,2017-06-16,61.2000,61.7500,False,60.6000,60.6000,reg,141948 +LXFT,2017-06-19,62.6000,62.8500,False,61.3500,61.4500,reg,120001 +LXFT,2017-06-20,61.9500,62.7000,False,61.4500,62.5500,reg,93471 +LXFT,2017-06-21,62.8000,63.2000,False,61.7000,61.9500,reg,80212 +LXFT,2017-06-22,61.9000,63.0500,False,61.7000,62.9000,reg,42591 +LXFT,2017-06-23,62.7500,62.9000,False,61.1500,61.9500,reg,110039 +LXFT,2017-06-26,63.4000,64.0250,False,63.0500,63.1500,reg,120808 +LXFT,2017-06-27,62.2000,63.5500,False,62.1500,63.3000,reg,173069 +LXFT,2017-06-28,61.6500,62.4624,False,61.6000,62.3500,reg,74299 +LXFT,2017-06-29,60.8500,61.6000,False,60.2500,61.5500,reg,116627 +LXFT,2017-06-30,60.8500,61.1500,False,60.0500,60.9000,reg,247991 +LXFT,2017-07-05,60.0500,60.9500,False,58.2500,59.4500,reg,204490 +LXFT,2017-07-06,59.8500,60.5500,False,59.0000,59.6500,reg,131563 +LXFT,2017-07-07,60.8000,60.9500,False,59.6500,59.9500,reg,141853 +LXFT,2017-07-10,60.9000,61.5000,False,60.7000,61.4000,reg,106658 +LXFT,2017-07-11,60.9500,61.3800,False,60.4500,60.8500,reg,69328 +LXFT,2017-07-12,60.6500,61.7000,False,60.5000,61.4000,reg,121805 +LXFT,2017-07-13,60.7000,61.1000,False,60.3000,60.7500,reg,144860 +LXFT,2017-07-14,60.9500,61.0500,False,60.4500,60.7500,reg,137933 +LXFT,2017-07-17,61.2500,61.4500,False,60.0500,60.9000,reg,203684 +LXFT,2017-07-18,62.7000,62.8500,False,60.9500,61.3000,reg,345468 +LXFT,2017-07-19,64.0500,64.3000,False,62.3750,62.6500,reg,230982 +LXFT,2017-07-20,64.3500,65.3000,False,64.0500,64.0500,reg,394450 +LXFT,2017-07-21,64.2500,64.6500,False,64.0000,64.2500,reg,71377 +LXFT,2017-07-24,63.8500,64.4000,False,63.5000,64.4000,reg,89495 +LXFT,2017-07-25,63.6500,63.8500,False,63.4000,63.8500,reg,88430 +LXFT,2017-07-26,64.0500,64.3500,False,63.3500,64.0000,reg,81045 +LXFT,2017-07-27,62.3500,64.2500,False,61.8500,64.2500,reg,112890 +LXFT,2017-07-28,62.2000,62.8500,False,61.9500,62.0000,reg,66143 +LXFT,2017-07-31,62.9500,63.4000,False,61.7500,62.2000,reg,241103 +LXFT,2017-08-01,63.1500,63.5000,False,62.3500,63.2500,reg,114030 +LXFT,2017-08-02,62.1500,63.5500,False,61.6000,63.2000,reg,97530 +LXFT,2017-08-03,61.3000,62.3500,False,61.2500,62.1000,reg,60534 +LXFT,2017-08-04,61.4000,61.8000,False,60.8000,61.3000,reg,89671 +LXFT,2017-08-07,61.0000,61.3500,False,60.6500,61.2500,reg,108761 +LXFT,2017-08-08,60.8500,61.6500,False,60.6000,60.8000,reg,121553 +LXFT,2017-08-09,60.8000,61.7000,False,60.3500,60.6000,reg,201119 +LXFT,2017-08-10,60.8000,61.2000,False,59.7500,60.7500,reg,184366 +LXFT,2017-08-11,45.7000,47.0500,False,40.1500,46.4000,reg,4234812 +LXFT,2017-08-14,48.4500,48.8000,False,46.0500,46.0500,reg,1156928 +LXFT,2017-08-15,49.1000,49.9000,False,47.2000,47.8500,reg,492942 +LXFT,2017-08-16,50.2000,50.9500,False,49.0000,49.2000,reg,457776 +LXFT,2017-08-17,48.0000,50.0500,False,47.6500,50.0000,reg,379356 +LXFT,2017-08-18,48.0500,48.5500,False,47.6000,48.0000,reg,248974 +LXFT,2017-08-21,48.5500,48.6500,False,47.7000,47.9500,reg,139142 +LXFT,2017-08-22,48.1000,49.1500,False,48.0500,48.8000,reg,254020 +LXFT,2017-08-23,47.7500,48.4500,False,47.6500,47.8500,reg,162874 +LXFT,2017-08-24,48.3000,48.8500,False,47.8500,47.9000,reg,156313 +LXFT,2017-08-25,48.4000,49.1000,False,48.1500,48.4500,reg,161044 +LXFT,2017-08-28,48.6500,48.8500,False,48.1000,48.5000,reg,137027 +LXFT,2017-08-29,50.0500,50.3500,False,48.4000,48.4500,reg,228707 +LXFT,2017-08-30,49.2500,50.4000,False,49.1500,49.9500,reg,141885 +LXFT,2017-08-31,50.6500,50.8000,False,49.7500,50.0000,reg,249131 +LXFT,2017-09-01,50.4000,50.8000,False,49.7000,50.8000,reg,259795 +LXFT,2017-09-05,50.6500,50.8000,False,49.9500,50.1500,reg,108684 +LXFT,2017-09-06,51.0500,51.5500,False,50.6000,50.8000,reg,141247 +LXFT,2017-09-07,47.3000,51.8000,False,47.0000,51.0000,reg,618515 +LXFT,2017-09-08,47.8500,48.5500,False,47.2500,47.3000,reg,479442 +LXFT,2017-09-11,48.5500,49.7000,False,48.1000,48.5000,reg,188661 +LXFT,2017-09-12,48.5000,49.0500,False,48.2500,48.7500,reg,162513 +LXFT,2017-09-13,48.3000,48.6500,False,48.1500,48.4500,reg,124703 +LXFT,2017-09-14,47.5500,48.5500,False,47.1500,48.1000,reg,105928 +LXFT,2017-09-15,49.0000,49.4000,False,47.3000,47.4000,reg,258311 +LXFT,2017-09-18,47.6000,49.2500,False,47.5000,49.0000,reg,214695 +LXFT,2017-09-19,47.1000,47.9000,False,46.5000,47.9000,reg,350948 +LXFT,2017-09-20,48.0500,48.1000,False,47.0000,47.2000,reg,148674 +LXFT,2017-09-21,47.5500,48.1000,False,47.2000,48.1000,reg,123307 +LXFT,2017-09-22,48.0000,48.2000,False,47.3500,47.7000,reg,212510 +LXFT,2017-09-25,47.5000,48.1000,False,45.8000,47.7000,reg,274074 +LXFT,2017-09-26,47.4000,47.8500,False,46.4500,47.8000,reg,143016 +LXFT,2017-09-27,46.0000,47.5000,False,45.9500,47.5000,reg,204318 +LXFT,2017-09-28,46.3500,47.2000,False,45.9000,45.9500,reg,273587 +LXFT,2017-09-29,47.8000,48.0000,False,46.0000,46.2500,reg,223178 +LXFT,2017-10-02,47.5000,48.3000,False,47.1500,47.8000,reg,162261 +LXFT,2017-10-03,47.2500,47.6250,False,47.1000,47.5500,reg,109109 +LXFT,2017-10-04,47.5000,47.5000,False,46.9000,47.2500,reg,208203 +LXFT,2017-10-05,47.4000,47.6000,False,47.0500,47.6000,reg,74139 +LXFT,2017-10-06,47.0000,47.3000,False,46.9500,47.1000,reg,111358 +LXFT,2017-10-09,47.0000,47.2750,False,46.8000,47.0000,reg,133386 +LXFT,2017-10-10,46.6500,47.4000,False,46.2500,47.2500,reg,214398 +LXFT,2017-10-11,47.0500,47.4500,False,46.7000,47.1000,reg,389137 +LXFT,2017-10-12,46.5000,47.1000,False,46.2250,47.1000,reg,357101 +LXFT,2017-10-13,48.0500,48.3000,False,46.3500,46.6500,reg,181978 +LXFT,2017-10-16,48.5000,48.7500,False,48.0000,48.0000,reg,134557 +LXFT,2017-10-17,48.5500,48.7000,False,48.1000,48.4500,reg,125152 +LXFT,2017-10-18,48.2500,49.5000,False,48.2500,48.8500,reg,120278 +LXFT,2017-10-19,48.0500,48.8000,False,47.8500,48.0500,reg,189225 +LXFT,2017-10-20,48.4500,48.6000,False,48.0000,48.1000,reg,88521 +LXFT,2017-10-23,47.9500,48.5500,False,47.8500,48.5000,reg,226732 +LXFT,2017-10-24,47.5500,48.1000,False,47.4500,48.0000,reg,101231 +LXFT,2017-10-25,46.3500,47.7000,False,46.2000,47.5000,reg,175792 +LXFT,2017-10-26,45.9500,46.6500,False,45.7500,46.6500,reg,159852 +LXFT,2017-10-27,45.0500,46.1500,False,44.8500,46.0000,reg,399792 +LXFT,2017-10-30,46.2000,46.2500,False,45.2000,45.2000,reg,170283 +LXFT,2017-10-31,46.5500,46.6500,False,45.9500,45.9500,reg,113842 +LXFT,2017-11-01,45.7000,46.6300,False,45.3000,46.5500,reg,121222 +LXFT,2017-11-02,46.6500,46.9000,False,45.6500,45.7000,reg,140525 +LXFT,2017-11-03,46.8500,47.3000,False,46.3000,46.5000,reg,133701 +LXFT,2017-11-06,46.9000,47.2000,False,46.6500,46.7000,reg,73421 +LXFT,2017-11-07,46.0500,47.1500,False,45.8000,47.0000,reg,256282 +LXFT,2017-11-08,46.2500,47.0500,False,46.1000,46.1000,reg,272943 +LXFT,2017-11-09,46.1500,47.0000,False,45.3500,46.0000,reg,342639 +LXFT,2017-11-10,46.4000,47.1000,False,45.6500,46.0500,reg,444104 +LXFT,2017-11-13,46.4500,46.7500,False,45.6750,46.4000,reg,251868 +LXFT,2017-11-14,46.6500,46.7500,False,45.9500,46.7000,reg,285055 +LXFT,2017-11-15,47.0500,48.0500,False,46.2000,46.6000,reg,441878 +LXFT,2017-11-16,46.9500,48.5000,False,46.2000,47.3000,reg,573009 +LXFT,2017-11-17,53.2000,54.4200,False,48.7500,50.0000,reg,732825 +LXFT,2017-11-20,51.9500,53.4000,False,51.4000,53.3500,reg,460998 +LXFT,2017-11-21,51.7500,53.0500,False,50.9500,51.9000,reg,273789 +LXFT,2017-11-22,52.1000,52.6150,False,51.5500,51.7500,reg,469935 +LXFT,2017-11-27,52.4500,53.3500,False,52.2500,52.8500,reg,320727 +LXFT,2017-11-28,53.8000,54.2000,False,51.6000,52.1500,reg,380031 +LXFT,2017-11-29,54.0500,54.7000,False,53.2170,53.7500,reg,330818 +LXFT,2017-11-30,51.5000,54.7000,False,51.3500,54.0500,reg,262668 +LXFT,2017-12-01,51.1500,52.1500,False,51.0500,51.4000,reg,139383 +LXFT,2017-12-04,50.5500,51.5000,False,50.5000,51.4500,reg,143184 +LXFT,2017-12-05,51.9000,53.3500,False,51.0000,53.3500,reg,206272 +LXFT,2017-12-06,52.9500,53.3500,False,51.4000,51.7500,reg,246627 +LXFT,2017-12-07,52.4000,53.4500,False,52.2000,52.9500,reg,214112 +LXFT,2017-12-08,53.1500,53.2500,False,52.2000,52.6000,reg,151574 +LXFT,2017-12-11,55.1000,55.1000,False,53.1000,53.2500,reg,352738 +LXFT,2017-12-12,53.5500,55.1000,False,53.3500,54.7500,reg,364062 +LXFT,2017-12-13,53.8000,54.1500,False,53.3000,53.4500,reg,113181 +LXFT,2017-12-14,53.5000,53.9500,False,53.3000,53.8500,reg,87604 +LXFT,2017-12-15,54.6000,55.0000,False,53.5500,53.5500,reg,150741 +LXFT,2017-12-18,55.1000,55.1500,False,53.8500,54.8000,reg,299175 +LXFT,2017-12-19,56.2500,56.3000,False,54.9000,54.9500,reg,154427 +LXFT,2017-12-20,56.5500,57.3500,False,55.7000,56.3500,reg,144093 +LXFT,2017-12-21,56.3000,56.5500,False,54.8500,56.5500,reg,240863 +LXFT,2017-12-22,55.1000,57.1000,False,54.8250,56.7000,reg,138825 +LXFT,2017-12-26,55.0500,55.0750,False,54.3000,55.0500,reg,50573 +LXFT,2017-12-27,55.3500,55.9000,False,54.7500,55.2500,reg,112342 +LXFT,2017-12-28,55.7000,55.8500,False,55.2500,55.6500,reg,93162 +LXFT,2017-12-29,55.7000,56.4500,False,55.3750,55.7000,reg,117429 +LXFT,2018-01-02,55.3500,56.3000,False,54.5500,55.8000,reg,196668 +LXFT,2018-01-03,56.9000,57.3500,False,55.4500,55.4500,reg,158619 +LXFT,2018-01-04,58.0500,58.3750,False,56.7500,57.2500,reg,239579 +LXFT,2018-01-05,58.5500,59.0500,False,58.0250,58.1500,reg,310867 +LXFT,2018-01-08,58.8000,59.0500,False,57.3000,58.3000,reg,271977 +LXFT,2018-01-09,57.7500,58.7500,False,57.0000,58.5000,reg,459708 +LXFT,2018-01-10,56.4000,57.9000,False,56.1500,57.7000,reg,296322 +LXFT,2018-01-11,57.0000,57.3000,False,56.2500,56.8500,reg,329912 +LXFT,2018-01-12,57.1500,57.5000,False,56.2000,57.1000,reg,218368 +LXFT,2018-01-16,55.3500,57.2000,False,55.2500,57.2000,reg,300370 +LXFT,2018-01-17,56.6000,58.1000,False,55.9000,57.8500,reg,370684 +LXFT,2018-01-18,56.5000,56.9500,False,56.0500,56.3500,reg,234182 +LXFT,2018-01-19,57.4500,57.7500,False,56.2500,56.4000,reg,202126 +LXFT,2018-01-22,57.5000,57.8000,False,56.3500,57.7500,reg,129247 +LXFT,2018-01-23,57.8500,58.1500,False,57.1500,57.7000,reg,171438 +LXFT,2018-01-24,57.9500,58.6410,False,57.7000,57.9500,reg,263453 +LXFT,2018-01-25,58.0500,58.2500,False,57.5050,57.9500,reg,193515 +LXFT,2018-01-26,58.4000,58.4500,False,57.2000,58.2000,reg,77218 +LXFT,2018-01-29,58.1000,58.8000,False,58.0000,58.3500,reg,170521 +LXFT,2018-01-30,57.3500,58.0500,False,56.9500,57.7000,reg,262189 +LXFT,2018-01-31,57.5500,58.1500,False,57.1000,57.3500,reg,256591 +LXFT,2018-02-01,57.4000,57.9000,False,56.9500,57.6000,reg,233294 +LXFT,2018-02-02,54.7000,56.9500,False,54.6000,56.9500,reg,252612 +LXFT,2018-02-05,52.9500,54.8500,False,52.9000,54.2500,reg,175796 +LXFT,2018-02-06,53.8000,54.6000,False,51.6772,51.9500,reg,163318 +LXFT,2018-02-07,53.0500,53.8000,False,52.9000,53.8000,reg,194615 +LXFT,2018-02-08,51.4500,53.4500,False,51.4500,53.2000,reg,214234 +LXFT,2018-02-09,52.8500,53.3250,False,51.5500,51.7500,reg,274442 +LXFT,2018-02-12,54.2000,54.7500,False,51.7500,53.3500,reg,457991 +LXFT,2018-02-13,53.3000,53.9500,False,52.4250,53.9000,reg,266516 +LXFT,2018-02-14,46.2500,47.1000,False,44.0000,46.5000,reg,1940371 +LXFT,2018-02-15,42.5500,45.9500,False,42.4500,44.9500,reg,1045824 +LXFT,2018-02-16,43.4500,44.7000,False,42.4500,42.4500,reg,488622 +LXFT,2018-02-20,43.5500,44.0500,False,43.0500,43.4500,reg,501007 +LXFT,2018-02-21,45.3500,46.7500,False,43.3000,43.5500,reg,1022163 +LXFT,2018-02-22,44.8000,45.3000,False,44.4000,45.3000,reg,658237 +LXFT,2018-02-23,45.4000,46.2000,False,45.1500,45.1500,reg,334048 +LXFT,2018-02-26,44.6500,45.5500,False,44.3500,45.5500,reg,273209 +LXFT,2018-02-27,43.8000,44.9500,False,43.5000,44.9500,reg,331447 +LXFT,2018-02-28,43.1500,44.2500,False,43.1000,44.0000,reg,193002 +LXFT,2018-03-01,42.6500,43.6000,False,42.6500,43.6000,reg,317720 +LXFT,2018-03-02,42.0000,42.6000,False,41.3500,42.3500,reg,532141 +LXFT,2018-03-05,43.2000,43.6500,False,42.0000,42.1000,reg,473096 +LXFT,2018-03-06,42.7000,44.6000,False,42.5000,43.5000,reg,220057 +LXFT,2018-03-07,42.8500,42.8500,False,42.1000,42.5500,reg,205524 +LXFT,2018-03-08,43.2500,43.7000,False,42.7500,43.0500,reg,168284 +LXFT,2018-03-09,44.2500,44.4000,False,42.9000,43.0500,reg,320998 +LXFT,2018-03-12,44.8000,45.0000,False,44.2000,44.4000,reg,150965 +LXFT,2018-03-13,43.9000,44.9500,False,43.7500,44.9000,reg,165829 +LXFT,2018-03-14,43.9500,44.3500,False,43.8000,44.1500,reg,186226 +LXFT,2018-03-15,43.4000,43.9750,False,43.1500,43.9500,reg,127354 +LXFT,2018-03-16,43.9000,43.9500,False,43.1500,43.1500,reg,317071 +LXFT,2018-03-19,43.3000,43.9000,False,42.8500,43.9000,reg,183726 +LXFT,2018-03-20,42.6000,43.2500,False,42.4000,43.2500,reg,211121 +LXFT,2018-03-21,42.7500,42.9500,False,42.4000,42.5500,reg,251511 +LXFT,2018-03-22,41.5500,42.5000,False,41.5000,42.4000,reg,193420 +LXFT,2018-03-23,40.2500,41.5750,False,40.2500,41.5000,reg,207681 +LXFT,2018-03-26,40.3000,41.2000,False,40.0000,40.8500,reg,582956 +LXFT,2018-03-27,41.5500,42.3500,False,40.1500,40.1500,reg,396103 +LXFT,2018-03-28,41.0000,42.0000,False,40.9000,41.6500,reg,253433 +LXFT,2018-03-29,40.9500,41.3000,False,40.6000,41.3000,reg,158290 +LXFT,2018-04-02,40.0000,40.9500,False,39.1500,40.7500,reg,143797 +LXFT,2018-04-03,40.5000,41.2500,False,39.6000,39.9500,reg,289964 +LXFT,2018-04-04,39.2000,40.2000,False,39.0500,40.2000,reg,323242 +LXFT,2018-04-05,40.3500,41.1000,False,39.6000,39.6000,reg,175328 +LXFT,2018-04-06,39.2000,40.6000,False,39.0250,40.2500,reg,158368 +LXFT,2018-04-09,38.7500,39.9000,False,38.6000,39.7500,reg,242873 +LXFT,2018-04-10,40.1000,40.2500,False,38.8500,39.1000,reg,198833 +LXFT,2018-04-11,39.5000,39.8500,False,39.0500,39.8500,reg,99601 +LXFT,2018-04-12,39.5000,39.9500,False,39.2000,39.6500,reg,191876 +LXFT,2018-04-13,39.1500,39.7000,False,38.7000,39.6500,reg,98019 +LXFT,2018-04-16,40.3000,40.5500,False,39.0500,39.4000,reg,127217 +LXFT,2018-04-17,40.3000,41.0000,False,40.1500,40.4500,reg,89566 +LXFT,2018-04-18,40.3500,40.8500,False,39.7500,40.3000,reg,223431 +LXFT,2018-04-19,39.2000,40.2232,False,38.8500,40.2000,reg,283177 +LXFT,2018-04-20,38.7500,39.2500,False,38.5000,39.0500,reg,186402 +LXFT,2018-04-23,39.5500,39.5500,False,38.7000,38.8000,reg,129449 +LXFT,2018-04-24,39.7000,39.9500,False,38.9500,39.6000,reg,177969 +LXFT,2018-04-25,39.5000,39.9000,False,38.9000,39.6000,reg,144672 +LXFT,2018-04-26,39.8500,40.0750,False,38.9000,39.7000,reg,175926 +LXFT,2018-04-27,39.2000,39.9500,False,38.8500,39.9500,reg,156107 +LXFT,2018-04-30,40.3500,40.5000,False,39.1500,39.2000,reg,151540 +LXFT,2018-05-01,40.7500,40.9000,False,39.3000,40.0000,reg,145943 +LXFT,2018-05-02,40.8500,41.2500,False,40.1000,40.4000,reg,203605 +LXFT,2018-05-03,40.5500,40.8500,False,39.9000,40.6500,reg,189154 +LXFT,2018-05-04,40.1000,41.1000,False,40.0500,40.5000,reg,267769 +LXFT,2018-05-07,41.3000,41.6000,False,39.8500,40.1000,reg,178256 +LXFT,2018-05-08,42.0500,42.2500,False,39.9500,40.7500,reg,237064 +LXFT,2018-05-09,42.7000,43.0000,False,42.0500,42.3000,reg,141331 +LXFT,2018-05-10,42.6500,43.0000,False,42.4000,42.9000,reg,111104 +LXFT,2018-05-11,42.2500,42.7500,False,42.0000,42.7500,reg,217638 +LXFT,2018-05-14,42.1000,43.1500,False,41.1000,41.8000,reg,156867 +LXFT,2018-05-15,42.1000,42.3000,False,41.6500,41.8500,reg,173661 +LXFT,2018-05-16,42.1500,42.6000,False,42.0000,42.2000,reg,109522 +LXFT,2018-05-17,41.9000,42.4500,False,41.5000,41.7000,reg,126972 +LXFT,2018-05-18,41.9000,42.4000,False,41.7500,41.9500,reg,117886 +LXFT,2018-05-21,42.2000,43.1500,False,42.1000,42.3500,reg,279411 +LXFT,2018-05-22,42.2500,42.6500,False,41.8500,42.5500,reg,250035 +LXFT,2018-05-23,43.2000,43.5000,False,41.9000,42.1000,reg,586077 +LXFT,2018-05-24,32.6500,38.0000,False,32.0000,37.6500,reg,2979257 +LXFT,2018-05-25,33.0000,33.4500,False,31.5000,32.7500,reg,1328887 +LXFT,2018-05-29,34.2500,34.3500,False,32.6075,32.7000,reg,734587 +LXFT,2018-05-30,35.6000,35.8500,False,34.4500,34.5000,reg,556624 +LXFT,2018-05-31,36.0000,36.4500,False,35.4500,35.6500,reg,423756 +LXFT,2018-06-01,35.8000,37.4000,False,35.6500,37.4000,reg,305196 +LXFT,2018-06-04,35.2000,35.7000,False,34.6500,35.6000,reg,304766 +LXFT,2018-06-05,35.2500,35.9000,False,34.8500,35.3000,reg,457290 +LXFT,2018-06-06,35.6000,36.1500,False,35.2500,35.3000,reg,191271 +LXFT,2018-06-07,35.2500,35.5800,False,34.9000,35.5500,reg,177113 diff --git a/company_library/LXRX.csv b/company_library/LXRX.csv index c3b06c29..36f4ec92 100644 --- a/company_library/LXRX.csv +++ b/company_library/LXRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LXRX,2017-06-06,14.9400,15.0600,False,14.7200,14.8200,reg,469309 -LXRX,2017-06-07,15.2000,15.4950,False,14.8900,14.9500,reg,1158707 -LXRX,2017-06-08,15.3600,15.5600,False,15.1100,15.2000,reg,967539 LXRX,2017-06-09,16.4000,16.6300,False,15.5000,15.5000,reg,4872284 LXRX,2017-06-12,16.6000,17.2500,False,16.2200,16.3800,reg,1893640 LXRX,2017-06-13,16.8300,16.9500,False,16.4416,16.7100,reg,863775 @@ -249,3 +246,6 @@ LXRX,2018-05-31,11.6000,12.0000,False,10.5900,10.6000,reg,2162548 LXRX,2018-06-01,12.2800,12.6200,False,11.4200,11.6600,reg,1431572 LXRX,2018-06-04,12.2300,12.3900,False,11.8100,12.3000,reg,766268 LXRX,2018-06-05,12.6300,12.7700,False,12.1000,12.3000,reg,794167 +LXRX,2018-06-06,12.6800,12.7600,False,12.3200,12.6000,reg,625271 +LXRX,2018-06-07,12.7800,13.0600,False,12.4600,12.7200,reg,666784 +LXRX,2018-06-08,12.9500,13.0400,False,12.5800,12.7900,reg,561398 diff --git a/company_library/LYL.csv b/company_library/LYL.csv index cee45ae0..97e3448a 100644 --- a/company_library/LYL.csv +++ b/company_library/LYL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LYL,2017-06-06,7.3900,7.3900,True,7.3900,7.3900,reg,0 -LYL,2017-06-07,7.3900,7.3900,True,7.3900,7.3900,reg,0 -LYL,2017-06-08,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-09,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-12,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-13,7.3900,7.3900,True,7.3900,7.3900,reg,0 @@ -249,3 +246,6 @@ LYL,2018-05-31,3.6500,3.9300,False,3.6220,3.9000,reg,7600 LYL,2018-06-01,3.8000,4.0000,False,3.6700,3.9100,reg,11807 LYL,2018-06-04,3.7000,4.0200,False,3.5300,3.5300,reg,9049 LYL,2018-06-05,3.7300,3.9500,False,3.7000,3.8190,reg,5948 +LYL,2018-06-06,3.7543,3.8500,False,3.7300,3.7300,reg,1950 +LYL,2018-06-07,3.5706,3.8000,False,3.5706,3.7873,reg,700 +LYL,2018-06-08,3.9750,4.0600,False,3.7866,4.0500,reg,1043 diff --git a/company_library/LYTS.csv b/company_library/LYTS.csv index 89bff2d4..633f641b 100644 --- a/company_library/LYTS.csv +++ b/company_library/LYTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LYTS,2017-06-06,8.5591,8.5882,False,8.3653,8.4816,reg,78826 -LYTS,2017-06-07,8.5688,8.7142,False,8.4622,8.7045,reg,62866 -LYTS,2017-06-08,8.9178,8.9275,False,8.5398,8.5398,reg,42260 LYTS,2017-06-09,9.0535,9.1117,False,8.9081,8.9081,reg,70730 LYTS,2017-06-12,8.8693,9.2474,False,8.8209,9.0535,reg,51913 LYTS,2017-06-13,8.7918,8.9275,False,8.6948,8.8887,reg,44625 @@ -249,3 +246,6 @@ LYTS,2018-05-31,5.5000,5.6600,False,5.5000,5.5600,reg,99804 LYTS,2018-06-01,5.5200,5.5500,False,5.4000,5.5300,reg,126913 LYTS,2018-06-04,5.6500,5.8200,False,5.4800,5.5300,reg,105426 LYTS,2018-06-05,5.7200,5.7600,False,5.5800,5.6300,reg,137223 +LYTS,2018-06-06,5.7300,5.8000,False,5.6500,5.7000,reg,139063 +LYTS,2018-06-07,5.6700,5.7583,False,5.6600,5.7500,reg,80800 +LYTS,2018-06-08,5.4900,5.7000,False,5.4500,5.6600,reg,183433 diff --git a/company_library/M.csv b/company_library/M.csv new file mode 100644 index 00000000..de256d61 --- /dev/null +++ b/company_library/M.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +M,2017-06-08,20.4805,21.5059,False,20.4710,21.0449,reg,18786921 +M,2017-06-09,21.3554,21.4118,False,20.3770,20.5275,reg,13500754 +M,2017-06-12,21.3271,21.9480,False,21.1014,21.4212,reg,12620753 +M,2017-06-13,21.2960,21.6787,False,21.1621,21.1908,reg,8510531 +M,2017-06-14,21.7744,21.8222,False,20.9708,21.3343,reg,9440460 +M,2017-06-15,21.7457,22.1188,False,21.5544,21.7074,reg,6371747 +M,2017-06-16,21.9370,21.9418,False,21.2099,21.6309,reg,8967767 +M,2017-06-19,21.7266,22.0518,False,21.4491,22.0518,reg,8765901 +M,2017-06-20,21.1430,21.7074,False,21.1238,21.7074,reg,6548561 +M,2017-06-21,20.6646,21.1478,False,20.6024,21.0664,reg,8550265 +M,2017-06-22,21.1334,21.2673,False,20.5785,20.6933,reg,6466804 +M,2017-06-23,21.3056,21.3534,False,20.9612,21.1717,reg,6753598 +M,2017-06-26,21.4970,21.6022,False,21.2147,21.3247,reg,6424220 +M,2017-06-27,22.0901,22.2240,False,21.5161,21.5161,reg,10412950 +M,2017-06-28,22.1762,22.5111,False,22.0327,22.2049,reg,11342201 +M,2017-06-29,21.9562,22.3580,False,21.7361,22.2719,reg,7060666 +M,2017-06-30,22.2336,22.2575,False,21.7840,22.0805,reg,6154709 +M,2017-07-05,22.5015,23.5858,False,22.4919,23.1233,reg,12113751 +M,2017-07-06,21.8605,22.3867,False,21.8318,22.2527,reg,5704721 +M,2017-07-07,21.6979,22.0518,False,21.6213,21.9275,reg,7629963 +M,2017-07-10,20.1671,21.7170,False,20.1528,21.6979,reg,21696311 +M,2017-07-11,20.2532,20.3585,False,19.9471,20.2341,reg,10020727 +M,2017-07-12,20.3107,20.4168,False,20.1002,20.3011,reg,7457271 +M,2017-07-13,21.1430,21.4874,False,20.6264,20.6455,reg,14105889 +M,2017-07-14,21.3917,21.5257,False,21.0090,21.2291,reg,8571396 +M,2017-07-17,22.0518,22.3484,False,21.3534,21.3917,reg,11494864 +M,2017-07-18,21.6979,22.1284,False,21.5257,22.0040,reg,5779982 +M,2017-07-19,21.9944,22.0805,False,21.6979,21.8414,reg,4045634 +M,2017-07-20,22.0710,22.2814,False,21.8414,21.8509,reg,6034299 +M,2017-07-21,22.3484,22.4058,False,21.8653,22.1188,reg,4822162 +M,2017-07-24,21.7074,22.3388,False,21.6500,22.2145,reg,5453848 +M,2017-07-25,22.4728,22.6641,False,21.8031,21.8509,reg,6531017 +M,2017-07-26,22.5206,22.6163,False,22.1523,22.5302,reg,5482200 +M,2017-07-27,23.1520,23.3147,False,22.3197,22.5685,reg,8594787 +M,2017-07-28,22.8937,23.1425,False,22.5876,23.1042,reg,5342021 +M,2017-07-31,22.7215,23.3912,False,22.5302,23.3147,reg,5862623 +M,2017-08-01,22.9416,22.9655,False,22.3771,22.6928,reg,4575862 +M,2017-08-02,22.1666,22.9129,False,22.0997,22.7215,reg,6529800 +M,2017-08-03,22.5685,22.9990,False,22.2145,22.2814,reg,6046994 +M,2017-08-04,22.2910,22.6259,False,22.1714,22.5493,reg,8755562 +M,2017-08-07,22.5398,22.6641,False,22.0423,22.2623,reg,6071493 +M,2017-08-08,22.5015,23.1903,False,22.4536,23.0659,reg,6386380 +M,2017-08-09,22.0327,22.6354,False,21.7935,22.3867,reg,9981189 +M,2017-08-10,19.7749,21.8605,False,19.6601,21.6405,reg,39690281 +M,2017-08-11,19.7271,20.1193,False,19.2870,19.4975,reg,12503939 +M,2017-08-14,19.4688,19.9949,False,19.4305,19.8706,reg,8824225 +M,2017-08-15,19.4114,19.6505,False,19.3348,19.5166,reg,7943004 +M,2017-08-16,19.2679,19.8897,False,19.2392,19.5836,reg,8763103 +M,2017-08-17,18.7704,19.2583,False,18.7608,19.2200,reg,20363448 +M,2017-08-18,18.6460,18.7895,False,18.5121,18.7130,reg,10487634 +M,2017-08-21,18.6843,18.8373,False,18.4872,18.6364,reg,9380781 +M,2017-08-22,19.5357,19.6888,False,19.0765,19.1435,reg,17550697 +M,2017-08-23,19.6123,19.8132,False,19.3348,19.4401,reg,8871131 +M,2017-08-24,19.7940,20.3394,False,19.7127,19.9854,reg,12329836 +M,2017-08-25,20.1958,20.3489,False,19.7558,19.7558,reg,8701564 +M,2017-08-28,20.2437,20.3298,False,20.0332,20.2819,reg,5801144 +M,2017-08-29,20.0332,20.0619,False,19.7940,19.9662,reg,7143685 +M,2017-08-30,19.9280,20.1384,False,19.8514,20.0332,reg,4482950 +M,2017-08-31,19.8706,20.0619,False,19.7749,19.9280,reg,7947877 +M,2017-09-01,20.4829,20.5307,False,19.9662,19.9758,reg,6952206 +M,2017-09-05,20.1002,20.4255,False,19.8897,20.4255,reg,7450882 +M,2017-09-06,21.2099,21.2865,False,20.2341,20.2341,reg,14297898 +M,2017-09-07,20.7794,21.4711,False,20.6551,21.3534,reg,6900000 +M,2017-09-08,20.3968,20.8081,False,20.3441,20.7603,reg,6190938 +M,2017-09-11,20.5498,20.7986,False,20.1384,20.1384,reg,7883864 +M,2017-09-12,21.2578,21.3534,False,20.5690,20.6168,reg,9068628 +M,2017-09-13,21.6692,21.8796,False,21.2099,21.6979,reg,12715439 +M,2017-09-14,21.4040,21.7251,False,21.2581,21.6862,reg,8557214 +M,2017-09-15,21.9683,22.0705,False,21.3943,21.4040,reg,16286500 +M,2017-09-18,21.5013,22.1143,False,21.4916,21.9683,reg,8159955 +M,2017-09-19,21.1900,21.9100,False,21.0441,21.6570,reg,11802390 +M,2017-09-20,20.8981,21.1024,False,20.7425,21.1024,reg,9665564 +M,2017-09-21,20.5868,20.9662,False,20.3436,20.9370,reg,10284080 +M,2017-09-22,20.9468,21.0635,False,20.6063,20.6063,reg,7187059 +M,2017-09-25,21.2192,21.4778,False,20.7814,20.7911,reg,6769390 +M,2017-09-26,21.2776,21.3894,False,21.0635,21.2873,reg,5342105 +M,2017-09-27,21.5402,21.6181,False,21.1414,21.2873,reg,6930975 +M,2017-09-28,21.4235,21.8127,False,21.4138,21.5500,reg,6800689 +M,2017-09-29,21.2289,21.7348,False,21.1705,21.4624,reg,7400534 +M,2017-10-02,20.3241,21.1316,False,19.8182,21.1316,reg,22638652 +M,2017-10-03,20.4798,20.4895,False,19.9252,20.4214,reg,10003797 +M,2017-10-04,20.0712,20.4409,False,20.0274,20.4311,reg,9526335 +M,2017-10-05,20.4603,20.6938,False,19.9836,20.0809,reg,9463790 +M,2017-10-06,20.2463,20.5090,False,20.0225,20.3241,reg,13235022 +M,2017-10-09,19.7987,20.4214,False,19.7696,20.4117,reg,12815477 +M,2017-10-10,20.1003,20.2171,False,19.9058,19.9641,reg,8440641 +M,2017-10-11,19.9155,20.1782,False,19.8377,20.0906,reg,7196958 +M,2017-10-12,19.6917,19.8668,False,19.5069,19.8668,reg,9618596 +M,2017-10-13,19.6528,19.9447,False,19.5556,19.7598,reg,8414118 +M,2017-10-16,19.3512,19.5069,False,18.9328,19.4777,reg,21666687 +M,2017-10-17,19.4096,19.4485,False,19.1469,19.3415,reg,8497399 +M,2017-10-18,19.6042,19.7793,False,19.3901,19.4582,reg,6793376 +M,2017-10-19,19.6431,19.7696,False,19.3998,19.5263,reg,5317780 +M,2017-10-20,20.5965,20.6549,False,19.8182,19.8377,reg,13356122 +M,2017-10-23,20.7522,21.1953,False,20.6938,20.6938,reg,12171911 +M,2017-10-24,20.8203,21.0343,False,20.5771,20.8884,reg,8563491 +M,2017-10-25,20.6646,20.9468,False,20.5576,20.7716,reg,8364703 +M,2017-10-26,20.7619,20.8884,False,20.3533,20.7035,reg,7825241 +M,2017-10-27,19.1566,19.9447,False,19.0691,19.8085,reg,25437159 +M,2017-10-30,18.3296,19.0593,False,18.1156,18.7206,reg,24134224 +M,2017-10-31,18.2518,18.3977,False,18.0086,18.2713,reg,12870296 +M,2017-11-01,18.4367,19.0885,False,18.2467,18.3394,reg,14932235 +M,2017-11-02,18.2713,18.8210,False,18.2421,18.5631,reg,11041651 +M,2017-11-03,17.8626,18.3102,False,17.8335,18.2907,reg,14959864 +M,2017-11-06,17.6681,17.8626,False,17.4540,17.8237,reg,14676504 +M,2017-11-07,17.0551,17.6778,False,16.9335,17.6681,reg,20434262 +M,2017-11-08,17.0940,17.4443,False,16.9481,17.0357,reg,19900157 +M,2017-11-09,18.9718,19.5555,False,17.3178,17.5221,reg,60766899 +M,2017-11-10,19.4388,19.8474,False,18.9718,18.9815,reg,28654541 +M,2017-11-13,18.8064,19.5555,False,18.2907,19.4485,reg,21387161 +M,2017-11-14,19.1663,19.1955,False,18.5729,18.6312,reg,10707200 +M,2017-11-15,19.4388,19.6917,False,18.8095,18.9134,reg,15102064 +M,2017-11-16,19.7014,19.8668,False,19.0798,19.4582,reg,11564777 +M,2017-11-17,19.7987,20.3728,False,19.6869,20.1198,reg,14008138 +M,2017-11-20,20.2365,20.3533,False,19.5701,19.7890,reg,11268249 +M,2017-11-21,19.8668,20.2560,False,19.7987,20.2463,reg,10126402 +M,2017-11-22,20.0712,20.5673,False,19.7598,19.9836,reg,10326197 +M,2017-11-27,20.6354,20.7830,False,20.0420,20.5673,reg,16701516 +M,2017-11-28,21.5694,21.6278,False,20.5479,20.8300,reg,16163501 +M,2017-11-29,23.3304,23.5347,False,21.6278,21.6765,reg,30789807 +M,2017-11-30,23.1553,24.2255,False,23.0872,23.4958,reg,26021812 +M,2017-12-01,23.5347,23.7390,False,22.7564,23.1942,reg,14783061 +M,2017-12-04,25.1011,25.5486,False,23.9823,23.9823,reg,27017682 +M,2017-12-05,24.5368,25.1400,False,24.0893,25.1011,reg,16185571 +M,2017-12-06,24.4103,24.7119,False,23.9433,24.4687,reg,12347650 +M,2017-12-07,24.5952,25.2554,False,24.4979,24.8384,reg,13003258 +M,2017-12-08,25.1011,25.1400,False,24.1574,25.1011,reg,13582075 +M,2017-12-11,25.1887,25.4708,False,24.9425,25.3930,reg,10524929 +M,2017-12-12,24.9941,25.6508,False,24.9746,24.9941,reg,9436107 +M,2017-12-13,25.1303,25.5195,False,24.7898,25.0233,reg,9430828 +M,2017-12-14,24.4860,25.4438,False,24.1306,25.1476,reg,12283286 +M,2017-12-15,24.2787,24.8316,False,24.1701,24.5848,reg,15521344 +M,2017-12-18,25.5228,25.6412,False,24.4762,24.4762,reg,12099310 +M,2017-12-19,24.9304,25.8387,False,24.9106,25.6709,reg,9486328 +M,2017-12-20,25.0093,25.2957,False,24.8316,25.1772,reg,10724247 +M,2017-12-21,25.2463,25.4931,False,24.9600,25.1278,reg,8261378 +M,2017-12-22,25.3450,25.4141,False,25.0685,25.3450,reg,7332694 +M,2017-12-26,26.5101,26.7272,False,25.4141,25.4339,reg,12209849 +M,2017-12-27,25.3154,26.5397,False,25.2562,26.5298,reg,9910195 +M,2017-12-28,25.3944,25.4931,False,24.9007,25.3253,reg,9053973 +M,2017-12-29,24.8711,25.6116,False,24.8612,25.4141,reg,6932617 +M,2018-01-02,25.9769,25.9967,False,25.3253,25.4833,reg,12512857 +M,2018-01-03,25.0093,26.3028,False,24.9304,25.9967,reg,18650249 +M,2018-01-04,24.1800,25.5129,False,23.1433,25.4339,reg,36761880 +M,2018-01-05,24.1701,24.4268,False,23.7949,24.2293,reg,15655546 +M,2018-01-08,24.1306,24.7625,False,23.3802,24.2886,reg,21249127 +M,2018-01-09,24.3774,24.6243,False,24.0764,24.2985,reg,10381553 +M,2018-01-10,25.2759,25.4931,False,24.1010,24.1010,reg,13314541 +M,2018-01-11,25.9671,26.0164,False,25.0390,25.1476,reg,8853996 +M,2018-01-12,26.5496,27.0828,False,26.1744,26.1744,reg,13571054 +M,2018-01-16,25.5919,26.8458,False,25.5077,26.7174,reg,12322773 +M,2018-01-17,25.9078,26.1349,False,25.3253,25.4931,reg,8059672 +M,2018-01-18,26.2633,26.5595,False,25.9177,25.9572,reg,6768302 +M,2018-01-19,26.6681,26.6681,False,26.0460,26.4015,reg,5626646 +M,2018-01-22,26.9050,26.9544,False,26.4015,26.6977,reg,7038018 +M,2018-01-23,27.0136,27.1420,False,26.5298,27.0136,reg,6833484 +M,2018-01-24,26.9050,27.2901,False,26.5101,26.9544,reg,9893427 +M,2018-01-25,26.3028,26.9643,False,26.1250,26.9643,reg,8191747 +M,2018-01-26,27.0531,27.0630,False,26.1744,26.2731,reg,7240050 +M,2018-01-29,26.9643,27.2894,False,26.6878,26.8754,reg,4604522 +M,2018-01-30,25.9177,26.9050,False,25.7993,26.8458,reg,7986049 +M,2018-01-31,25.6215,26.1645,False,25.4536,25.9967,reg,6470966 +M,2018-02-01,25.2957,25.8140,False,25.1574,25.4240,reg,6132675 +M,2018-02-02,24.5749,25.2166,False,24.4002,25.0587,reg,10778585 +M,2018-02-05,23.1729,24.5749,False,23.1433,24.2392,reg,13566824 +M,2018-02-06,23.8542,24.0911,False,22.1855,22.7088,reg,13717048 +M,2018-02-07,24.4466,24.6687,False,23.7455,23.7949,reg,8930414 +M,2018-02-08,23.6962,24.7131,False,23.6962,24.4663,reg,8868654 +M,2018-02-09,23.8443,24.2836,False,22.8076,23.9035,reg,11298860 +M,2018-02-12,23.8838,24.1898,False,23.5579,24.1109,reg,7716546 +M,2018-02-13,24.5650,24.6736,False,23.7554,23.8344,reg,7371415 +M,2018-02-14,25.3154,25.4931,False,24.2985,24.4169,reg,7412380 +M,2018-02-15,26.1250,26.1448,False,25.4439,25.4931,reg,8702417 +M,2018-02-16,25.9276,26.2139,False,25.6215,26.0658,reg,7084747 +M,2018-02-20,25.3253,25.9473,False,25.2315,25.7005,reg,7691144 +M,2018-02-21,25.2660,25.7608,False,25.2068,25.3845,reg,8049443 +M,2018-02-22,25.8387,26.0559,False,25.3055,25.4240,reg,7453206 +M,2018-02-23,26.4015,26.7471,False,25.6017,25.9769,reg,11097135 +M,2018-02-26,27.1025,27.1222,False,26.1695,26.6977,reg,14229029 +M,2018-02-27,28.0405,30.6471,False,27.5764,29.3931,reg,49154569 +M,2018-02-28,29.0377,29.5116,False,28.4947,28.5243,reg,20876789 +M,2018-03-01,28.8797,29.2154,False,27.7443,29.0476,reg,15812893 +M,2018-03-02,30.0250,30.3015,False,28.4354,28.4749,reg,16218509 +M,2018-03-05,29.9658,30.2620,False,29.4030,29.8374,reg,11863576 +M,2018-03-06,29.9757,30.2768,False,29.3635,30.0645,reg,9008036 +M,2018-03-07,29.5412,30.0577,False,29.3931,29.6202,reg,8844536 +M,2018-03-08,28.5539,29.6696,False,28.4650,29.6301,reg,9206878 +M,2018-03-09,28.5144,29.0179,False,28.0207,28.9390,reg,9608142 +M,2018-03-12,28.3959,28.7612,False,28.2774,28.5144,reg,6937665 +M,2018-03-13,29.4425,29.9017,False,28.4749,28.5539,reg,12574427 +M,2018-03-14,29.2300,29.5750,False,28.7401,29.4300,reg,10561183 +M,2018-03-15,28.8000,29.6100,False,28.5550,29.4300,reg,6461312 +M,2018-03-16,28.9000,29.3850,False,28.5600,28.7200,reg,11000930 +M,2018-03-19,29.3000,29.5900,False,28.4900,28.9400,reg,9648637 +M,2018-03-20,28.9300,29.5500,False,28.6550,29.3400,reg,8096683 +M,2018-03-21,28.6800,29.2300,False,28.6500,28.9200,reg,4888304 +M,2018-03-22,28.2700,28.8700,False,28.0300,28.4900,reg,5625985 +M,2018-03-23,27.2100,28.4200,False,27.1800,28.3700,reg,9078785 +M,2018-03-26,27.9000,28.0350,False,27.2400,27.6200,reg,9049836 +M,2018-03-27,27.8600,28.6000,False,27.6200,27.9000,reg,7035720 +M,2018-03-28,29.0700,29.3900,False,27.8300,27.9000,reg,11020112 +M,2018-03-29,29.7400,29.9100,False,29.1000,29.2000,reg,9886796 +M,2018-04-02,29.0700,30.4199,False,28.6350,29.7500,reg,12948766 +M,2018-04-03,28.9900,29.4800,False,28.9400,29.1900,reg,8119372 +M,2018-04-04,30.0900,30.1650,False,28.6700,28.6700,reg,6842915 +M,2018-04-05,30.9300,30.9800,False,29.6600,30.0900,reg,9498978 +M,2018-04-06,29.8000,30.6900,False,29.5550,30.5000,reg,8950493 +M,2018-04-09,29.1500,30.1250,False,29.0800,30.0000,reg,7105695 +M,2018-04-10,29.3000,29.7200,False,28.8500,29.6900,reg,7121734 +M,2018-04-11,29.0700,29.4500,False,28.8400,29.1200,reg,7224697 +M,2018-04-12,28.9000,29.3368,False,28.7200,29.2600,reg,6013443 +M,2018-04-13,28.2600,29.0400,False,27.9400,29.0200,reg,10429089 +M,2018-04-16,28.7400,28.8915,False,28.4600,28.6800,reg,6169567 +M,2018-04-17,28.9400,29.4500,False,28.6700,29.0700,reg,5222671 +M,2018-04-18,29.4000,30.0900,False,28.9650,29.0000,reg,9433522 +M,2018-04-19,29.4100,29.5200,False,28.7700,29.2200,reg,6629256 +M,2018-04-20,29.9600,30.2700,False,29.4000,29.4000,reg,10651547 +M,2018-04-23,30.4600,30.7200,False,29.6200,29.9000,reg,7088219 +M,2018-04-24,30.5000,31.0500,False,30.0600,30.4700,reg,7418044 +M,2018-04-25,30.7200,30.8350,False,29.9100,30.5000,reg,5907336 +M,2018-04-26,31.7500,31.9000,False,30.4600,30.5700,reg,8441824 +M,2018-04-27,32.1900,32.4500,False,31.4400,31.5700,reg,7870658 +M,2018-04-30,31.0700,32.3850,False,31.0350,32.2900,reg,7683608 +M,2018-05-01,30.7400,31.7100,False,30.1300,30.8500,reg,8672405 +M,2018-05-02,31.3400,31.4800,False,30.4200,30.6100,reg,5478321 +M,2018-05-03,31.4500,31.7700,False,30.9300,31.3100,reg,6774845 +M,2018-05-04,31.2400,31.6150,False,30.8800,31.5500,reg,6866059 +M,2018-05-07,30.0500,31.2400,False,29.7000,31.1800,reg,12131965 +M,2018-05-08,29.7800,30.1900,False,29.4400,30.0000,reg,9885697 +M,2018-05-09,30.1400,30.1700,False,29.5350,29.8000,reg,5762939 +M,2018-05-10,29.4200,29.5700,False,28.3100,29.3400,reg,16648841 +M,2018-05-11,29.6400,29.7700,False,29.0100,29.2400,reg,8958294 +M,2018-05-14,29.6300,30.1050,False,29.5000,30.0200,reg,10940934 +M,2018-05-15,29.9300,30.2000,False,28.9350,29.4500,reg,15600668 +M,2018-05-16,33.1700,33.4000,False,31.4100,31.9600,reg,52682263 +M,2018-05-17,33.8400,34.8700,False,32.9000,33.2600,reg,23439564 +M,2018-05-18,33.9600,34.3100,False,32.9600,33.8700,reg,14056724 +M,2018-05-21,34.6100,35.1100,False,34.1450,34.2700,reg,10297538 +M,2018-05-22,33.1200,34.3800,False,33.0300,34.3600,reg,17270469 +M,2018-05-23,33.4800,33.8500,False,32.9100,33.2500,reg,9634116 +M,2018-05-24,34.0300,34.1950,False,33.3200,33.3900,reg,8680441 +M,2018-05-25,34.1300,34.4400,False,33.6100,34.0300,reg,5698730 +M,2018-05-29,34.8300,34.8400,False,33.8300,33.9400,reg,7554453 +M,2018-05-30,35.5800,36.0000,False,34.7500,34.8400,reg,9485944 +M,2018-05-31,34.9100,35.9195,False,34.2700,35.4500,reg,9616726 +M,2018-06-01,35.5600,35.6000,False,34.8200,35.0500,reg,4881837 +M,2018-06-04,37.1000,37.1650,False,35.6450,35.6600,reg,9598431 +M,2018-06-05,40.0500,40.2800,False,37.2900,37.2900,reg,25208907 +M,2018-06-06,40.1000,40.5400,False,39.3400,39.6400,reg,16318795 +M,2018-06-07,40.2100,41.3300,False,39.9250,40.0500,reg,15263001 diff --git a/company_library/MA.csv b/company_library/MA.csv index edf74c65..1f4d8b28 100644 --- a/company_library/MA.csv +++ b/company_library/MA.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MA,2017-06-06,124.4449,125.1404,False,124.1865,124.7430,reg,2712127 -MA,2017-06-07,124.3952,125.0808,False,123.9779,124.6834,reg,3219663 MA,2017-06-08,123.9679,124.6039,False,123.2713,124.2064,reg,3332354 MA,2017-06-09,122.2589,124.1468,False,120.9373,124.1269,reg,3557223 MA,2017-06-12,119.9933,121.3149,False,119.4369,121.2056,reg,6574157 @@ -249,3 +247,5 @@ MA,2018-05-31,190.1200,192.4400,False,189.8200,191.8900,reg,4641376 MA,2018-06-01,195.3700,195.3700,False,191.9000,192.0300,reg,4194886 MA,2018-06-04,197.7300,198.1100,False,195.2300,195.9400,reg,3917154 MA,2018-06-05,199.3600,199.7100,False,197.8300,198.1100,reg,2655453 +MA,2018-06-06,203.2100,203.2900,False,199.7700,199.8600,reg,3233139 +MA,2018-06-07,199.5400,204.0000,False,198.3000,203.3800,reg,4084120 diff --git a/company_library/MAB.csv b/company_library/MAB.csv new file mode 100644 index 00000000..292144cb --- /dev/null +++ b/company_library/MAB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MAB,2017-06-08,13.5786,13.5786,False,13.5786,13.5786,reg,0 +MAB,2017-06-09,13.4151,13.4151,False,13.4151,13.4151,reg,144 +MAB,2017-06-12,13.4920,13.5112,False,13.3813,13.3813,reg,9603 +MAB,2017-06-13,13.4382,13.4382,False,13.3671,13.3671,reg,2106 +MAB,2017-06-14,13.5112,13.5112,False,13.3881,13.3881,reg,300 +MAB,2017-06-15,13.4247,13.4247,False,13.4247,13.4247,reg,260 +MAB,2017-06-16,13.2804,13.4912,False,13.2804,13.3670,reg,10188 +MAB,2017-06-19,13.3687,13.4343,False,13.3687,13.3921,reg,512 +MAB,2017-06-20,13.3910,13.4535,False,13.3189,13.3189,reg,4650 +MAB,2017-06-21,13.4233,13.4281,False,13.3414,13.4281,reg,3609 +MAB,2017-06-22,13.6017,13.6017,False,13.3509,13.3509,reg,262 +MAB,2017-06-23,13.5053,13.5053,False,13.4088,13.4088,reg,945 +MAB,2017-06-26,13.5053,13.5053,False,13.5053,13.5053,reg,0 +MAB,2017-06-27,13.3991,13.4570,False,13.3991,13.4184,reg,560 +MAB,2017-06-28,13.3991,13.3991,False,13.3991,13.3991,reg,0 +MAB,2017-06-29,13.3124,13.3702,False,13.3124,13.3702,reg,236 +MAB,2017-06-30,13.3027,13.3798,False,13.3027,13.3798,reg,923 +MAB,2017-07-05,13.3509,13.3606,False,13.3316,13.3316,reg,2384 +MAB,2017-07-06,13.3606,13.4397,False,13.3606,13.4397,reg,2782 +MAB,2017-07-07,13.3702,13.3702,False,13.3606,13.3606,reg,4421 +MAB,2017-07-10,13.3895,13.3895,False,13.3797,13.3798,reg,647 +MAB,2017-07-11,13.4068,13.4281,False,13.3895,13.4281,reg,1902 +MAB,2017-07-12,13.4860,13.4860,False,13.4782,13.4782,reg,900 +MAB,2017-07-13,13.3996,13.4377,False,13.3991,13.4377,reg,3200 +MAB,2017-07-14,13.4860,13.4978,False,13.4194,13.4522,reg,2085 +MAB,2017-07-17,13.4460,13.4460,False,13.4281,13.4281,reg,200 +MAB,2017-07-18,13.4860,13.4860,False,13.4723,13.4723,reg,1129 +MAB,2017-07-19,13.5535,13.5535,False,13.5052,13.5052,reg,10752 +MAB,2017-07-20,13.5955,13.5955,False,13.5955,13.5955,reg,2 +MAB,2017-07-21,13.5277,13.5277,False,13.4697,13.4697,reg,255 +MAB,2017-07-24,13.5277,13.6922,False,13.5084,13.5084,reg,11009 +MAB,2017-07-25,13.5757,13.5858,False,13.4890,13.4890,reg,3101 +MAB,2017-07-26,13.5752,13.5752,False,13.5277,13.5277,reg,261 +MAB,2017-07-27,13.5382,13.5403,False,13.5382,13.5403,reg,224 +MAB,2017-07-28,13.5761,13.5761,False,13.5761,13.5761,reg,100 +MAB,2017-07-31,13.7889,15.4824,False,13.5858,14.9212,reg,4473 +MAB,2017-08-01,13.6632,13.7431,False,13.6148,13.6148,reg,8709 +MAB,2017-08-02,13.6439,13.6922,False,13.6439,13.6826,reg,11290 +MAB,2017-08-03,13.6245,13.7115,False,13.6245,13.7115,reg,1054 +MAB,2017-08-04,13.5277,13.6285,False,13.5277,13.6285,reg,3868 +MAB,2017-08-07,13.5277,13.5471,False,13.5277,13.5460,reg,6846 +MAB,2017-08-08,13.4020,13.5277,False,13.3536,13.5277,reg,8534 +MAB,2017-08-09,13.3652,13.4020,False,13.3536,13.4020,reg,11312 +MAB,2017-08-10,13.3778,13.3923,False,13.3632,13.3764,reg,10081 +MAB,2017-08-11,13.3750,13.7987,False,13.3750,13.7987,reg,2490 +MAB,2017-08-14,13.3923,13.4213,False,13.3632,13.3632,reg,6666 +MAB,2017-08-15,13.3536,13.3536,False,13.3427,13.3427,reg,6305 +MAB,2017-08-16,13.4203,13.4213,False,13.3245,13.3245,reg,6015 +MAB,2017-08-17,13.4213,13.4407,False,13.4019,13.4020,reg,6036 +MAB,2017-08-18,13.4213,13.4213,False,13.4213,13.4213,reg,0 +MAB,2017-08-21,13.4503,13.4503,False,13.2665,13.2665,reg,2621 +MAB,2017-08-22,13.5022,13.5022,False,13.3857,13.3857,reg,494 +MAB,2017-08-23,13.4973,13.5604,False,13.4925,13.4925,reg,2975 +MAB,2017-08-24,13.5085,13.5312,False,13.5022,13.5137,reg,3395 +MAB,2017-08-25,13.5119,13.5119,False,13.5022,13.5022,reg,900 +MAB,2017-08-28,13.5507,13.5604,False,13.5119,13.5604,reg,6227 +MAB,2017-08-29,13.5464,13.6089,False,13.5464,13.6089,reg,1900 +MAB,2017-08-30,13.5894,13.5894,False,13.5119,13.5119,reg,210 +MAB,2017-08-31,13.6169,15.0456,False,13.5158,13.8807,reg,5264 +MAB,2017-09-01,13.6963,13.7157,False,13.6186,13.6187,reg,7024 +MAB,2017-09-05,13.7006,13.9681,False,13.6720,13.6963,reg,4958 +MAB,2017-09-06,13.6031,14.1664,False,13.5507,14.1664,reg,2406 +MAB,2017-09-07,13.5895,13.7545,False,13.5119,13.7545,reg,6739 +MAB,2017-09-08,13.5895,13.6478,False,13.5798,13.6478,reg,9586 +MAB,2017-09-11,13.5313,13.6963,False,13.5216,13.6963,reg,5350 +MAB,2017-09-12,13.5668,13.5701,False,13.4828,13.5313,reg,7020 +MAB,2017-09-13,13.5604,13.5604,False,13.5410,13.5410,reg,2942 +MAB,2017-09-14,13.5410,13.5410,False,13.5410,13.5410,reg,311 +MAB,2017-09-15,13.5604,13.5604,False,13.5410,13.5410,reg,1279 +MAB,2017-09-18,13.5313,13.5313,False,13.4828,13.5023,reg,6339 +MAB,2017-09-19,13.5090,13.5604,False,13.5090,13.5604,reg,2000 +MAB,2017-09-20,13.5090,13.5090,False,13.5090,13.5090,reg,0 +MAB,2017-09-21,13.4470,13.4761,False,13.4373,13.4373,reg,381 +MAB,2017-09-22,13.4762,13.4762,False,13.4371,13.4470,reg,2064 +MAB,2017-09-25,13.5047,13.5047,False,13.4373,13.4373,reg,471 +MAB,2017-09-26,13.4209,13.4209,False,13.3886,13.3886,reg,2044 +MAB,2017-09-27,13.3684,13.4081,False,13.3662,13.4081,reg,779 +MAB,2017-09-28,13.3205,13.3594,False,13.3163,13.3594,reg,1275 +MAB,2017-09-29,13.3788,13.5249,False,13.3204,13.5249,reg,2531 +MAB,2017-10-02,13.3497,13.3691,False,13.3010,13.3010,reg,1449 +MAB,2017-10-03,13.3484,13.3497,False,13.3399,13.3399,reg,2662 +MAB,2017-10-04,13.3399,13.4568,False,13.3205,13.3789,reg,11033 +MAB,2017-10-05,13.4081,13.4081,False,13.3205,13.3205,reg,6226 +MAB,2017-10-06,13.3789,13.4470,False,13.3684,13.3789,reg,8807 +MAB,2017-10-09,13.4519,13.4519,False,13.4519,13.4519,reg,784 +MAB,2017-10-10,13.4373,13.4568,False,13.3886,13.3886,reg,1782 +MAB,2017-10-11,13.5144,13.5736,False,13.5144,13.5324,reg,1100 +MAB,2017-10-12,13.5444,13.6613,False,13.4957,13.6613,reg,3574 +MAB,2017-10-13,13.4665,13.6296,False,13.3983,13.3983,reg,1963 +MAB,2017-10-16,13.5265,13.5639,False,13.4568,13.5225,reg,2200 +MAB,2017-10-17,13.5322,13.5322,False,13.5322,13.5322,reg,400 +MAB,2017-10-18,13.5485,13.5541,False,13.5249,13.5313,reg,1919 +MAB,2017-10-19,13.5090,13.5090,False,13.4276,13.4276,reg,413 +MAB,2017-10-20,13.3993,13.4811,False,13.3993,13.4811,reg,850 +MAB,2017-10-23,13.4417,13.4417,False,13.4417,13.4417,reg,55 +MAB,2017-10-24,13.3796,13.3796,False,13.3796,13.3796,reg,2692 +MAB,2017-10-25,13.3235,13.3933,False,13.3040,13.3040,reg,3992 +MAB,2017-10-26,13.2356,13.2845,False,13.2356,13.2454,reg,6664 +MAB,2017-10-27,13.2161,13.2454,False,13.2161,13.2356,reg,2794 +MAB,2017-10-30,13.2161,13.2161,False,13.2161,13.2161,reg,0 +MAB,2017-10-31,13.1770,13.4310,False,13.1770,13.4310,reg,3065 +MAB,2017-11-01,13.1829,13.2161,False,13.1672,13.2063,reg,1698 +MAB,2017-11-02,13.1829,13.1829,False,13.1829,13.1829,reg,1 +MAB,2017-11-03,13.2401,13.2401,False,13.0989,13.0989,reg,1335 +MAB,2017-11-06,13.3179,13.3528,False,13.2063,13.2063,reg,2596 +MAB,2017-11-07,13.3138,13.3138,False,13.2454,13.2483,reg,1459 +MAB,2017-11-08,13.2747,13.3626,False,13.2747,13.3626,reg,223 +MAB,2017-11-09,13.3333,13.3724,False,13.3260,13.3724,reg,1574 +MAB,2017-11-10,13.3040,13.3041,False,13.3040,13.3041,reg,900 +MAB,2017-11-13,13.3527,13.3528,False,13.3432,13.3432,reg,950 +MAB,2017-11-14,13.2942,13.4114,False,13.2942,13.4114,reg,4429 +MAB,2017-11-15,13.2942,13.2942,False,13.2942,13.2942,reg,1 +MAB,2017-11-16,13.2649,13.2942,False,13.2649,13.2942,reg,1424 +MAB,2017-11-17,13.2649,13.2649,False,13.2649,13.2649,reg,21 +MAB,2017-11-20,13.3186,13.3528,False,13.3186,13.3528,reg,399 +MAB,2017-11-21,13.3465,13.3465,False,13.3465,13.3465,reg,189 +MAB,2017-11-22,13.2584,13.2584,False,13.2584,13.2584,reg,230 +MAB,2017-11-27,13.3269,13.3269,False,13.2387,13.2583,reg,2055 +MAB,2017-11-28,13.1571,13.2867,False,13.1571,13.2867,reg,1723 +MAB,2017-11-29,13.1701,13.2289,False,13.1701,13.2289,reg,2717 +MAB,2017-11-30,13.1700,13.2093,False,13.0819,13.2093,reg,4625 +MAB,2017-12-01,13.1511,13.1799,False,13.1505,13.1505,reg,6006 +MAB,2017-12-04,13.1441,13.2093,False,13.1441,13.2093,reg,1563 +MAB,2017-12-05,13.2485,13.2485,False,13.1407,13.1408,reg,6447 +MAB,2017-12-06,13.3083,13.3401,False,13.2387,13.2975,reg,6820 +MAB,2017-12-07,13.3269,13.3465,False,13.3234,13.3465,reg,2759 +MAB,2017-12-08,13.2779,13.3073,False,13.2289,13.2495,reg,15707 +MAB,2017-12-11,13.2583,13.2583,False,13.2583,13.2583,reg,401 +MAB,2017-12-12,13.2779,13.2787,False,13.2583,13.2583,reg,2239 +MAB,2017-12-13,13.2779,13.2779,False,13.2779,13.2779,reg,73 +MAB,2017-12-14,13.2583,13.2583,False,13.2583,13.2583,reg,211 +MAB,2017-12-15,13.2093,13.2485,False,13.2093,13.2485,reg,7115 +MAB,2017-12-18,13.1309,13.2093,False,13.1309,13.1897,reg,10661 +MAB,2017-12-19,12.9349,13.1015,False,12.9349,13.1015,reg,16662 +MAB,2017-12-20,12.9349,12.9643,False,12.9349,12.9545,reg,3712 +MAB,2017-12-21,12.9579,12.9776,False,12.9481,12.9776,reg,4964 +MAB,2017-12-22,13.0071,13.0071,False,12.9284,12.9481,reg,19569 +MAB,2017-12-26,13.0071,13.0071,False,12.9658,12.9924,reg,19000 +MAB,2017-12-27,12.9481,13.0513,False,12.8871,13.0070,reg,25065 +MAB,2017-12-28,12.9677,12.9874,False,12.9381,12.9381,reg,31453 +MAB,2017-12-29,12.9874,12.9972,False,12.8793,12.9972,reg,22168 +MAB,2018-01-02,13.0562,13.1152,False,13.0071,13.0071,reg,4589 +MAB,2018-01-03,13.1447,13.1447,False,13.0857,13.0857,reg,936 +MAB,2018-01-04,13.1840,13.1840,False,13.1530,13.1545,reg,3184 +MAB,2018-01-05,13.2332,13.4593,False,13.2037,13.4593,reg,1838 +MAB,2018-01-08,13.0661,13.0661,False,13.0661,13.0661,reg,1073 +MAB,2018-01-09,13.2725,13.4200,False,13.1054,13.1054,reg,9897 +MAB,2018-01-10,13.1644,13.2430,False,13.1349,13.2430,reg,5693 +MAB,2018-01-11,13.1250,13.1349,False,13.0267,13.0267,reg,2825 +MAB,2018-01-12,13.0955,13.1250,False,13.0759,13.1250,reg,6964 +MAB,2018-01-16,13.0759,13.1003,False,13.0759,13.0857,reg,2675 +MAB,2018-01-17,13.0562,13.0759,False,13.0491,13.0759,reg,966 +MAB,2018-01-18,13.0366,13.0857,False,13.0169,13.0802,reg,2238 +MAB,2018-01-19,13.0379,13.0560,False,13.0071,13.0071,reg,2891 +MAB,2018-01-22,13.0267,13.1348,False,13.0267,13.1152,reg,2543 +MAB,2018-01-23,12.9973,13.0597,False,12.9808,13.0499,reg,6082 +MAB,2018-01-24,12.9709,13.0005,False,12.9615,13.0005,reg,3808 +MAB,2018-01-25,12.9314,12.9906,False,12.9314,12.9808,reg,8725 +MAB,2018-01-26,12.9018,12.9314,False,12.8723,12.9314,reg,2909 +MAB,2018-01-29,12.8920,12.9906,False,12.8723,12.8723,reg,13992 +MAB,2018-01-30,12.8723,12.9107,False,12.8723,12.9107,reg,5148 +MAB,2018-01-31,12.8723,13.7797,False,12.8723,13.1978,reg,7516 +MAB,2018-02-01,12.9117,12.9215,False,12.8723,12.8723,reg,7106 +MAB,2018-02-02,12.8032,12.8821,False,12.7934,12.8821,reg,2418 +MAB,2018-02-05,12.4777,12.8229,False,12.4284,12.8229,reg,16840 +MAB,2018-02-06,12.6055,12.6257,False,12.5073,12.5270,reg,25719 +MAB,2018-02-07,12.7342,12.8032,False,12.6750,12.6750,reg,7136 +MAB,2018-02-08,12.5956,12.6947,False,12.5956,12.6947,reg,2277 +MAB,2018-02-09,12.5961,12.6750,False,12.5369,12.6513,reg,5571 +MAB,2018-02-12,12.6257,12.6257,False,12.5270,12.6059,reg,4494 +MAB,2018-02-13,12.5862,12.6158,False,12.5862,12.6158,reg,5503 +MAB,2018-02-14,12.6126,12.6126,False,12.6126,12.6126,reg,701 +MAB,2018-02-15,12.6126,12.6126,False,12.6126,12.6126,reg,0 +MAB,2018-02-16,12.5809,12.5809,False,12.5809,12.5809,reg,457 +MAB,2018-02-20,12.5953,12.5953,False,12.5797,12.5897,reg,2048 +MAB,2018-02-21,12.5995,12.5995,False,12.5698,12.5698,reg,1002 +MAB,2018-02-22,12.5895,12.5981,False,12.5895,12.5981,reg,2218 +MAB,2018-02-23,12.5894,12.5896,False,12.5894,12.5895,reg,3921 +MAB,2018-02-26,12.5698,12.5698,False,12.5616,12.5698,reg,501 +MAB,2018-02-27,12.5698,12.5698,False,12.5698,12.5698,reg,0 +MAB,2018-02-28,12.5896,12.6094,False,12.5797,12.6094,reg,10269 +MAB,2018-03-01,12.5698,12.6094,False,12.5635,12.5635,reg,1089 +MAB,2018-03-02,12.5698,12.5698,False,12.5698,12.5698,reg,0 +MAB,2018-03-05,12.5698,12.5698,False,12.5698,12.5698,reg,9 +MAB,2018-03-06,12.5698,12.5698,False,12.5698,12.5698,reg,253 +MAB,2018-03-07,12.5896,12.5995,False,12.5203,12.5203,reg,1903 +MAB,2018-03-08,12.5896,12.5896,False,12.5896,12.5896,reg,0 +MAB,2018-03-09,12.5896,12.5896,False,12.5896,12.5896,reg,0 +MAB,2018-03-12,12.5747,12.5994,False,12.5730,12.5994,reg,1747 +MAB,2018-03-13,12.5896,12.5896,False,12.5698,12.5797,reg,1202 +MAB,2018-03-14,12.5797,12.5797,False,12.5401,12.5698,reg,2381 +MAB,2018-03-15,12.5797,12.5797,False,12.5797,12.5797,reg,44 +MAB,2018-03-16,12.5796,12.5797,False,12.5500,12.5500,reg,2100 +MAB,2018-03-19,12.5797,12.5797,False,12.5797,12.5797,reg,441 +MAB,2018-03-20,12.5797,12.5797,False,12.5797,12.5797,reg,46 +MAB,2018-03-21,12.5334,12.5352,False,12.5334,12.5352,reg,2900 +MAB,2018-03-22,12.5532,12.5532,False,12.5532,12.5532,reg,596 +MAB,2018-03-23,12.4540,12.4540,False,12.4540,12.4540,reg,307 +MAB,2018-03-26,12.4724,12.4724,False,12.4640,12.4722,reg,2156 +MAB,2018-03-27,12.4142,12.4639,False,12.4043,12.4639,reg,9000 +MAB,2018-03-28,12.5135,12.5135,False,12.4129,12.4142,reg,1334 +MAB,2018-03-29,12.5136,12.5533,False,12.5036,12.5533,reg,3274 +MAB,2018-04-02,12.5729,12.5831,False,12.5175,12.5175,reg,3753 +MAB,2018-04-03,12.5831,12.5831,False,12.5831,12.5831,reg,101 +MAB,2018-04-04,12.5731,12.5731,False,12.5731,12.5731,reg,203 +MAB,2018-04-05,12.5731,12.5731,False,12.5731,12.5731,reg,0 +MAB,2018-04-06,12.5831,12.5831,False,12.5433,12.5433,reg,909 +MAB,2018-04-09,12.5831,12.5831,False,12.5831,12.5831,reg,0 +MAB,2018-04-10,12.5831,12.5831,False,12.5831,12.5831,reg,2 +MAB,2018-04-11,12.5682,12.5682,False,12.5682,12.5682,reg,200 +MAB,2018-04-12,12.5533,12.5632,False,12.5433,12.5574,reg,7400 +MAB,2018-04-13,12.5831,12.5831,False,12.5233,12.5533,reg,1677 +MAB,2018-04-16,12.5831,12.5831,False,12.5831,12.5831,reg,1 +MAB,2018-04-17,12.5831,12.5831,False,12.5831,12.5831,reg,300 +MAB,2018-04-18,12.5334,12.5831,False,12.5334,12.5533,reg,1485 +MAB,2018-04-19,12.5235,12.5235,False,12.4043,12.4649,reg,5709 +MAB,2018-04-20,12.5568,12.5857,False,12.5568,12.5568,reg,4972 +MAB,2018-04-23,12.3375,12.5667,False,12.3375,12.5667,reg,2620 +MAB,2018-04-24,12.3674,12.3674,False,12.3575,12.3575,reg,1043 +MAB,2018-04-25,12.3575,12.3575,False,12.3086,12.3176,reg,2300 +MAB,2018-04-26,12.4372,12.4372,False,12.4073,12.4173,reg,2101 +MAB,2018-04-27,12.5667,12.5667,False,12.4571,12.4571,reg,9400 +MAB,2018-04-30,12.5767,12.5867,False,12.5568,12.5568,reg,3858 +MAB,2018-05-01,12.5618,12.5767,False,12.5368,12.5368,reg,2204 +MAB,2018-05-02,12.5867,12.5867,False,12.5867,12.5867,reg,317 +MAB,2018-05-03,12.6365,12.6365,False,12.6315,12.6365,reg,1206 +MAB,2018-05-04,12.7362,13.2643,False,12.6465,12.6863,reg,11506 +MAB,2018-05-07,12.7461,12.7461,False,12.7461,12.7461,reg,401 +MAB,2018-05-08,12.7561,12.7710,False,12.7561,12.7710,reg,1901 +MAB,2018-05-09,12.6862,12.7425,False,12.6564,12.7262,reg,7983 +MAB,2018-05-10,12.6789,12.6862,False,12.6789,12.6862,reg,2064 +MAB,2018-05-11,12.7571,12.8258,False,12.7571,12.8258,reg,1300 +MAB,2018-05-14,12.7460,12.7551,False,12.7377,12.7551,reg,2100 +MAB,2018-05-15,12.6563,12.7262,False,12.6465,12.7262,reg,17618 +MAB,2018-05-16,12.6215,12.6465,False,12.6215,12.6465,reg,2128 +MAB,2018-05-17,12.6166,12.6215,False,12.6166,12.6166,reg,6950 +MAB,2018-05-18,12.6365,12.6366,False,12.6365,12.6365,reg,1775 +MAB,2018-05-21,12.5966,12.6066,False,12.4830,12.6066,reg,11405 +MAB,2018-05-22,12.6066,12.6167,False,12.5568,12.5568,reg,4150 +MAB,2018-05-23,12.6200,12.6200,False,12.6200,12.6200,reg,144 +MAB,2018-05-24,12.6400,12.6521,False,12.6400,12.6521,reg,3171 +MAB,2018-05-25,12.6600,12.6600,False,12.6600,12.6600,reg,300 +MAB,2018-05-29,12.7500,12.7500,False,12.7500,12.7500,reg,461 +MAB,2018-05-30,12.7701,12.7800,False,12.7100,12.7100,reg,3088 +MAB,2018-05-31,12.8300,12.8900,False,12.7800,12.8900,reg,808 +MAB,2018-06-01,12.8173,12.8200,False,12.8173,12.8200,reg,299 +MAB,2018-06-04,12.8200,12.8200,False,12.7900,12.8197,reg,3859 +MAB,2018-06-05,12.8100,12.8200,False,12.8000,12.8050,reg,12398 +MAB,2018-06-06,12.8100,12.8200,False,12.8100,12.8100,reg,4690 +MAB,2018-06-07,12.8300,12.8300,False,12.7930,12.8000,reg,6898 diff --git a/company_library/MACK.csv b/company_library/MACK.csv index c8e3027b..4985c805 100644 --- a/company_library/MACK.csv +++ b/company_library/MACK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACK,2017-06-06,14.5000,14.8000,False,13.3000,14.1000,reg,478274 -MACK,2017-06-07,13.9000,15.4000,False,13.5000,14.6000,reg,471772 -MACK,2017-06-08,15.1000,15.3000,False,13.5000,14.0000,reg,452178 MACK,2017-06-09,14.4000,15.1000,False,14.2500,15.0000,reg,390677 MACK,2017-06-12,13.8000,14.4220,False,13.8000,14.3000,reg,270714 MACK,2017-06-13,13.5000,14.0010,False,13.2000,13.9000,reg,315457 @@ -249,3 +246,6 @@ MACK,2018-05-31,8.7700,8.8000,False,8.5865,8.6600,reg,91128 MACK,2018-06-01,8.8000,8.9800,False,8.7100,8.8000,reg,74957 MACK,2018-06-04,8.8800,8.9300,False,8.7100,8.8200,reg,66603 MACK,2018-06-05,9.0600,9.1300,False,8.8100,8.8300,reg,75132 +MACK,2018-06-06,9.0300,9.1000,False,8.8747,9.0200,reg,58900 +MACK,2018-06-07,9.0500,9.0800,False,8.9700,9.0400,reg,34951 +MACK,2018-06-08,9.2100,9.2800,False,9.0200,9.0400,reg,70416 diff --git a/company_library/MACQ.csv b/company_library/MACQ.csv index 78379d6b..e7a72867 100644 --- a/company_library/MACQ.csv +++ b/company_library/MACQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQ,2017-06-06,10.0300,10.0300,False,10.0300,10.0300,reg,0 -MACQ,2017-06-07,10.0300,10.0300,False,10.0300,10.0300,reg,0 -MACQ,2017-06-08,10.0300,10.0300,False,10.0300,10.0300,reg,0 MACQ,2017-06-09,10.1100,10.1100,False,10.1099,10.1099,reg,1894 MACQ,2017-06-12,10.1100,10.1100,False,10.1100,10.1100,reg,0 MACQ,2017-06-13,10.1100,10.1100,False,10.1100,10.1100,reg,0 @@ -249,3 +246,6 @@ MACQ,2018-05-31,10.5000,10.5000,False,10.4000,10.4990,reg,25415 MACQ,2018-06-01,10.4500,10.4500,False,10.4000,10.4000,reg,28012 MACQ,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,14 MACQ,2018-06-05,10.5000,10.5600,False,10.5000,10.5000,reg,305118 +MACQ,2018-06-06,10.5500,10.6500,False,10.4900,10.5000,reg,39612 +MACQ,2018-06-07,10.5250,10.6500,False,10.5000,10.6500,reg,17080 +MACQ,2018-06-08,10.5250,10.5250,False,10.5250,10.5250,reg,0 diff --git a/company_library/MACQU.csv b/company_library/MACQU.csv index 01a5e615..2c72ea33 100644 --- a/company_library/MACQU.csv +++ b/company_library/MACQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQU,2017-06-06,10.2800,10.2800,False,10.2200,10.2200,reg,785 -MACQU,2017-06-07,10.2800,10.2800,False,10.2800,10.2800,reg,0 -MACQU,2017-06-08,10.2800,10.2800,False,10.2800,10.2800,reg,0 MACQU,2017-06-09,10.3492,10.3492,False,10.2300,10.2300,reg,496 MACQU,2017-06-12,10.3492,10.3492,False,10.3492,10.3492,reg,0 MACQU,2017-06-13,10.3500,10.3500,False,10.2200,10.2300,reg,684 @@ -249,3 +246,6 @@ MACQU,2018-05-31,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-06-01,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-06-04,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-06-05,11.5000,11.5000,False,11.4900,11.4900,reg,2700 +MACQU,2018-06-06,11.6000,11.6000,False,11.6000,11.6000,reg,600 +MACQU,2018-06-07,11.1700,11.6500,False,11.1700,11.6500,reg,1500 +MACQU,2018-06-08,11.1700,11.1700,False,11.1700,11.1700,reg,0 diff --git a/company_library/MACQW.csv b/company_library/MACQW.csv index e29b9f86..87a2e2e7 100644 --- a/company_library/MACQW.csv +++ b/company_library/MACQW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQW,2017-06-06,0.3500,0.3500,False,0.3500,0.3500,reg,0 -MACQW,2017-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,0 -MACQW,2017-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-09,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-12,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-13,0.3500,0.3500,False,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ MACQW,2018-05-31,1.0100,1.1300,False,0.9700,0.9700,reg,53958 MACQW,2018-06-01,1.0500,1.1000,False,1.0200,1.0400,reg,6400 MACQW,2018-06-04,1.0500,1.1350,False,1.0500,1.1350,reg,139760 MACQW,2018-06-05,1.1000,1.1300,False,1.0500,1.0500,reg,78600 +MACQW,2018-06-06,1.1800,1.6000,False,1.1200,1.1300,reg,45000 +MACQW,2018-06-07,1.2000,1.2700,False,1.2000,1.2100,reg,77279 +MACQW,2018-06-08,1.2400,1.3100,False,1.2000,1.2500,reg,48683 diff --git a/company_library/MAGS.csv b/company_library/MAGS.csv index 183ef0cc..4044b405 100644 --- a/company_library/MAGS.csv +++ b/company_library/MAGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAGS,2017-06-06,4.9500,4.9999,False,4.8610,4.9300,reg,75975 -MAGS,2017-06-07,4.9600,4.9800,False,4.8900,4.9100,reg,73704 -MAGS,2017-06-08,5.1400,5.1800,False,4.9277,4.9300,reg,55091 MAGS,2017-06-09,5.0500,5.2100,False,5.0010,5.1000,reg,56070 MAGS,2017-06-12,4.8300,5.1400,False,4.8000,5.1000,reg,67065 MAGS,2017-06-13,4.8000,4.8900,False,4.7700,4.7700,reg,56525 @@ -249,3 +246,6 @@ MAGS,2018-05-31,5.4000,5.4000,False,5.2600,5.2600,reg,20572 MAGS,2018-06-01,5.2900,5.3990,False,5.2900,5.3990,reg,4513 MAGS,2018-06-04,5.3400,5.3499,False,5.2910,5.2910,reg,4165 MAGS,2018-06-05,5.3200,5.3500,False,5.3100,5.3500,reg,1814 +MAGS,2018-06-06,5.3399,5.3400,False,5.2703,5.2900,reg,6539 +MAGS,2018-06-07,5.3190,5.3190,False,5.1814,5.2300,reg,2703 +MAGS,2018-06-08,5.2400,5.3000,False,5.2239,5.3000,reg,2817 diff --git a/company_library/MAMS.csv b/company_library/MAMS.csv index b1e291c7..7f8bf17a 100644 --- a/company_library/MAMS.csv +++ b/company_library/MAMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAMS,2017-06-06,6.2730,6.2730,False,6.2703,6.2703,reg,452 -MAMS,2017-06-07,6.2099,6.2099,False,6.1500,6.1600,reg,2962 -MAMS,2017-06-08,6.2091,6.2091,False,6.1634,6.1634,reg,1212 MAMS,2017-06-09,6.1600,6.1703,False,6.1600,6.1703,reg,264 MAMS,2017-06-12,6.3000,6.3000,False,6.1200,6.1500,reg,129161 MAMS,2017-06-13,6.2070,6.2070,False,6.1600,6.1600,reg,2793 @@ -249,3 +246,6 @@ MAMS,2018-05-31,8.4701,8.4710,False,8.4000,8.4217,reg,16033 MAMS,2018-06-01,8.6400,8.9546,False,8.4700,8.4700,reg,15679 MAMS,2018-06-04,8.6700,8.8600,False,8.6400,8.6400,reg,12420 MAMS,2018-06-05,8.9100,9.2604,False,8.7100,8.7500,reg,21773 +MAMS,2018-06-06,8.7400,9.0200,False,8.7350,9.0200,reg,14834 +MAMS,2018-06-07,8.6742,8.8000,False,8.5862,8.7400,reg,12148 +MAMS,2018-06-08,8.6200,8.8000,False,8.5800,8.7400,reg,5247 diff --git a/company_library/MAN.csv b/company_library/MAN.csv new file mode 100644 index 00000000..d3d8ad16 --- /dev/null +++ b/company_library/MAN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MAN,2017-06-08,102.1306,102.8966,False,99.5775,100.2550,reg,519987 +MAN,2017-06-09,102.7690,103.5349,False,101.5512,102.3663,reg,446913 +MAN,2017-06-12,103.1225,103.8394,False,102.4056,102.9752,reg,508428 +MAN,2017-06-13,103.5840,105.6070,False,102.7788,103.6430,reg,519605 +MAN,2017-06-14,103.8197,104.8508,False,103.2501,103.4171,reg,429702 +MAN,2017-06-15,104.6741,104.8803,False,101.1879,102.0128,reg,457341 +MAN,2017-06-16,105.6266,105.6905,False,103.9277,104.4777,reg,663125 +MAN,2017-06-19,107.5318,107.7282,False,105.4008,105.8918,reg,465212 +MAN,2017-06-20,106.1864,107.4434,False,106.0489,107.4434,reg,268136 +MAN,2017-06-21,105.6856,106.5105,False,105.3419,106.5105,reg,312685 +MAN,2017-06-22,104.9392,105.7298,False,103.9965,105.6070,reg,348591 +MAN,2017-06-23,104.6643,105.4204,False,103.9768,104.9491,reg,496994 +MAN,2017-06-26,105.4008,106.3239,False,104.7919,104.9883,reg,238801 +MAN,2017-06-27,105.0080,105.8777,False,104.3402,105.8329,reg,343319 +MAN,2017-06-28,106.7167,107.0170,False,105.2240,105.6168,reg,294946 +MAN,2017-06-29,108.3861,108.5433,False,106.6087,107.3059,reg,544093 +MAN,2017-06-30,109.6431,110.0742,False,108.8035,108.9459,reg,478000 +MAN,2017-07-05,111.7839,111.8723,False,109.9868,110.4484,reg,640761 +MAN,2017-07-06,109.7021,111.9214,False,109.6361,111.1456,reg,748284 +MAN,2017-07-07,112.8838,113.2275,False,109.4369,110.1538,reg,503625 +MAN,2017-07-10,113.7676,114.3372,False,112.5303,113.0508,reg,553477 +MAN,2017-07-11,111.8822,113.9935,False,111.6563,113.5025,reg,754061 +MAN,2017-07-12,113.7775,114.7006,False,112.5106,112.5106,reg,646249 +MAN,2017-07-13,113.9542,114.1408,False,112.8249,113.8953,reg,408408 +MAN,2017-07-14,115.3585,115.6924,False,113.9739,114.2194,reg,388945 +MAN,2017-07-17,115.2210,115.5942,False,114.5140,115.5844,reg,308187 +MAN,2017-07-18,115.9477,116.4780,False,114.3961,114.5827,reg,544031 +MAN,2017-07-19,116.2914,116.9690,False,115.9477,116.0558,reg,505336 +MAN,2017-07-20,116.9101,117.4404,False,116.2914,116.2914,reg,633569 +MAN,2017-07-21,116.6941,117.2637,False,115.8790,116.7726,reg,734655 +MAN,2017-07-24,106.2355,113.4730,False,105.1651,113.4239,reg,1998123 +MAN,2017-07-25,106.2846,107.5220,False,103.9376,107.0113,reg,1576505 +MAN,2017-07-26,103.3189,106.7363,False,102.8966,106.3239,reg,1086743 +MAN,2017-07-27,103.4564,103.8197,False,102.0521,103.4466,reg,827732 +MAN,2017-07-28,104.0063,104.9687,False,103.3484,103.3484,reg,660957 +MAN,2017-07-31,105.2240,105.4401,False,103.9867,104.3009,reg,668653 +MAN,2017-08-01,104.5759,106.0488,False,103.5153,105.9900,reg,605900 +MAN,2017-08-02,104.0259,105.2437,False,102.2681,104.5857,reg,433249 +MAN,2017-08-03,104.6643,105.0571,False,103.9965,103.9965,reg,424373 +MAN,2017-08-04,106.3337,106.5301,False,105.0080,105.0473,reg,478452 +MAN,2017-08-07,105.9802,107.2863,False,105.9213,106.6971,reg,455183 +MAN,2017-08-08,105.9605,106.6971,False,104.9392,105.8918,reg,389693 +MAN,2017-08-09,106.8836,107.6398,False,105.5923,105.7150,reg,772357 +MAN,2017-08-10,105.3320,106.6430,False,104.8607,106.6185,reg,504850 +MAN,2017-08-11,104.9294,106.0293,False,104.5071,105.3861,reg,412182 +MAN,2017-08-14,107.2863,107.4041,False,105.3026,105.4892,reg,390645 +MAN,2017-08-15,106.6283,108.6807,False,106.5989,107.8558,reg,326165 +MAN,2017-08-16,106.6087,107.6300,False,106.4810,107.5023,reg,254137 +MAN,2017-08-17,104.8901,106.7314,False,104.7232,106.4024,reg,328284 +MAN,2017-08-18,104.7428,105.3811,False,104.3107,104.4973,reg,421859 +MAN,2017-08-21,104.6839,104.9491,False,103.8394,104.4188,reg,323810 +MAN,2017-08-22,106.4024,106.6971,False,104.9294,104.9883,reg,373899 +MAN,2017-08-23,105.9605,106.7462,False,104.9255,105.6365,reg,321759 +MAN,2017-08-24,106.3141,106.6823,False,105.3419,106.4810,reg,279599 +MAN,2017-08-25,107.1291,107.5023,False,106.5301,106.7953,reg,178924 +MAN,2017-08-28,107.7675,107.9344,False,106.9720,107.2961,reg,228333 +MAN,2017-08-29,107.2470,107.8755,False,105.7052,106.8444,reg,374864 +MAN,2017-08-30,108.3763,108.7790,False,107.1439,107.2372,reg,275639 +MAN,2017-08-31,109.5056,109.9574,False,108.4843,108.7986,reg,557075 +MAN,2017-09-01,110.0850,111.2733,False,109.6088,110.0458,reg,239951 +MAN,2017-09-05,109.5548,110.5761,False,109.0222,109.9181,reg,269519 +MAN,2017-09-06,108.2683,110.0654,False,108.1603,110.0654,reg,456563 +MAN,2017-09-07,109.4467,109.5106,False,107.2470,108.4647,reg,454089 +MAN,2017-09-08,110.3404,110.6350,False,108.4942,109.1227,reg,311317 +MAN,2017-09-11,112.0687,112.6285,False,110.4484,111.1260,reg,483206 +MAN,2017-09-12,113.2963,113.4534,False,111.8527,112.3339,reg,519849 +MAN,2017-09-13,111.8232,113.0704,False,111.7938,113.0704,reg,376444 +MAN,2017-09-14,111.8232,112.4026,False,110.9689,111.7545,reg,397516 +MAN,2017-09-15,111.8429,112.5205,False,111.3617,111.7938,reg,639460 +MAN,2017-09-18,113.6105,113.7087,False,112.0687,112.0687,reg,225570 +MAN,2017-09-19,114.3569,114.9264,False,113.5909,113.5909,reg,537188 +MAN,2017-09-20,114.0622,115.0443,False,113.5712,114.4060,reg,520917 +MAN,2017-09-21,113.8658,114.4551,False,113.2668,114.4551,reg,519907 +MAN,2017-09-22,113.7775,114.4943,False,112.1669,113.9837,reg,571644 +MAN,2017-09-25,114.5336,114.8184,False,113.2079,113.7185,reg,504056 +MAN,2017-09-26,115.2014,115.7317,False,113.7087,115.1719,reg,718123 +MAN,2017-09-27,116.7628,116.9592,False,115.0885,115.9183,reg,489935 +MAN,2017-09-28,117.7743,117.9412,False,116.1491,116.2914,reg,437309 +MAN,2017-09-29,115.7022,118.7269,False,115.5647,117.7252,reg,638751 +MAN,2017-10-02,117.5288,117.8725,False,115.8888,115.8888,reg,408545 +MAN,2017-10-03,118.0591,118.1573,False,117.0476,117.5190,reg,606294 +MAN,2017-10-04,119.6009,119.7776,False,117.7989,118.0787,reg,439064 +MAN,2017-10-05,119.3848,120.4061,False,118.3635,119.4928,reg,450229 +MAN,2017-10-06,119.9249,120.1410,False,118.9822,119.3750,reg,402769 +MAN,2017-10-09,119.7580,120.1704,False,119.3063,119.8366,reg,260436 +MAN,2017-10-10,120.7793,120.7891,False,119.3750,120.0526,reg,400733 +MAN,2017-10-11,118.5403,121.2163,False,117.8234,118.2162,reg,568061 +MAN,2017-10-12,119.2768,120.2588,False,118.2727,118.5697,reg,516125 +MAN,2017-10-13,120.1213,120.3374,False,119.7040,120.1017,reg,432081 +MAN,2017-10-16,120.5927,120.7793,False,119.9249,119.9937,reg,293455 +MAN,2017-10-17,118.5796,120.6124,False,118.3537,120.6124,reg,412639 +MAN,2017-10-18,120.5534,120.7597,False,119.1590,119.1590,reg,619598 +MAN,2017-10-19,120.4847,121.1918,False,118.4028,119.8071,reg,579493 +MAN,2017-10-20,120.5338,122.0068,False,116.1834,117.8430,reg,1209083 +MAN,2017-10-23,118.9527,122.8317,False,118.8054,120.7695,reg,866811 +MAN,2017-10-24,121.7515,122.5371,False,118.8840,119.3554,reg,888486 +MAN,2017-10-25,121.0248,122.7728,False,120.7400,121.6337,reg,666878 +MAN,2017-10-26,122.5077,123.1362,False,121.6828,121.9774,reg,449439 +MAN,2017-10-27,123.1165,123.4013,False,120.9070,122.4389,reg,623506 +MAN,2017-10-30,119.6598,123.0478,False,119.5812,122.2916,reg,333780 +MAN,2017-10-31,121.0641,121.9970,False,119.8955,120.1017,reg,372308 +MAN,2017-11-01,121.6140,121.8595,False,120.3374,121.8595,reg,360543 +MAN,2017-11-02,123.1754,123.5781,False,121.0052,121.6042,reg,321801 +MAN,2017-11-03,123.7352,123.7843,False,122.3505,123.0674,reg,347967 +MAN,2017-11-06,122.8907,123.9874,False,122.7237,123.3424,reg,512523 +MAN,2017-11-07,122.8514,124.1280,False,121.9185,123.0969,reg,411626 +MAN,2017-11-08,123.2835,123.6910,False,122.4929,123.0281,reg,301668 +MAN,2017-11-09,121.4078,123.5486,False,121.1525,122.8023,reg,363883 +MAN,2017-11-10,122.7237,122.8416,False,121.0641,121.6337,reg,461135 +MAN,2017-11-13,123.7352,124.7565,False,121.8104,122.1050,reg,263055 +MAN,2017-11-14,123.7156,124.2557,False,122.7630,122.8416,reg,344641 +MAN,2017-11-15,122.3800,123.6075,False,121.8792,122.8612,reg,493832 +MAN,2017-11-16,124.5994,125.0217,False,122.8317,122.8317,reg,625709 +MAN,2017-11-17,123.9120,124.6190,False,123.1165,124.4128,reg,274820 +MAN,2017-11-20,124.9529,125.0315,False,124.1084,124.4030,reg,236422 +MAN,2017-11-21,126.0822,126.1412,False,125.3948,125.8760,reg,233088 +MAN,2017-11-22,125.2573,126.7402,False,124.9038,126.0430,reg,217603 +MAN,2017-11-27,125.8171,126.6420,False,125.6992,125.9448,reg,254751 +MAN,2017-11-28,128.0365,128.2329,False,126.1412,126.2295,reg,266669 +MAN,2017-11-29,127.4767,129.6175,False,127.3392,128.1543,reg,355190 +MAN,2017-11-30,127.4965,128.7131,False,127.4273,128.2284,reg,600005 +MAN,2017-12-01,125.6271,127.8427,False,123.2631,127.4965,reg,378375 +MAN,2017-12-04,125.6469,127.8328,False,125.5183,126.8832,reg,358411 +MAN,2017-12-05,123.6489,126.1909,False,123.4214,125.4095,reg,440734 +MAN,2017-12-06,123.7577,125.1919,False,123.4906,123.6489,reg,383189 +MAN,2017-12-07,124.2028,124.5687,False,123.1048,123.5302,reg,422378 +MAN,2017-12-08,126.5667,126.7843,False,124.1731,125.1523,reg,393688 +MAN,2017-12-11,126.2304,127.1009,False,125.7804,126.9624,reg,541896 +MAN,2017-12-12,124.2720,126.7151,False,124.1830,126.1612,reg,339383 +MAN,2017-12-13,122.6202,124.7567,False,122.2344,124.3808,reg,326895 +MAN,2017-12-14,121.2651,123.1048,False,120.7705,122.9466,reg,492173 +MAN,2017-12-15,123.4609,124.5984,False,121.5618,121.6706,reg,731151 +MAN,2017-12-18,125.0138,126.2008,False,124.2819,124.4105,reg,327882 +MAN,2017-12-19,124.9149,126.0474,False,124.1088,124.9644,reg,355069 +MAN,2017-12-20,125.9535,126.3590,False,124.8754,125.2413,reg,227006 +MAN,2017-12-21,125.9930,126.8140,False,125.9238,126.0821,reg,253661 +MAN,2017-12-22,125.6567,126.5667,False,124.8556,126.4975,reg,166411 +MAN,2017-12-26,124.9446,125.9139,False,124.6281,125.3501,reg,99330 +MAN,2017-12-27,124.9149,125.4490,False,124.1199,124.7962,reg,164729 +MAN,2017-12-28,125.7359,125.8348,False,124.2126,125.5381,reg,170298 +MAN,2017-12-29,124.7369,126.0227,False,124.7072,126.0029,reg,173581 +MAN,2018-01-02,125.3699,125.7754,False,124.3709,125.7754,reg,256066 +MAN,2018-01-03,125.7062,126.3590,False,125.0831,125.7853,reg,211885 +MAN,2018-01-04,127.2987,127.4371,False,126.1909,126.6459,reg,306396 +MAN,2018-01-05,127.6646,127.6943,False,126.5766,127.4569,reg,163668 +MAN,2018-01-08,128.8911,129.0890,False,126.6162,127.4470,reg,259175 +MAN,2018-01-09,129.0692,130.5331,False,128.7131,129.4253,reg,392206 +MAN,2018-01-10,127.7339,129.8308,False,127.4075,128.9703,reg,603112 +MAN,2018-01-11,128.4856,129.6824,False,127.9812,128.2482,reg,479461 +MAN,2018-01-12,128.3372,129.6330,False,127.9713,128.9802,reg,279459 +MAN,2018-01-16,127.6646,130.0286,False,127.2987,129.2868,reg,293108 +MAN,2018-01-17,130.5529,130.7902,False,128.2087,128.3570,reg,387294 +MAN,2018-01-18,129.7517,131.0771,False,129.0890,131.0771,reg,273915 +MAN,2018-01-19,131.5914,131.6508,False,130.1275,130.2462,reg,220649 +MAN,2018-01-22,132.7289,132.8278,False,131.1166,131.4431,reg,377291 +MAN,2018-01-23,131.3441,133.2630,False,130.6320,132.8278,reg,349726 +MAN,2018-01-24,131.3738,132.9168,False,130.6617,131.9178,reg,253593 +MAN,2018-01-25,132.2541,132.5607,False,131.2848,132.2739,reg,213290 +MAN,2018-01-26,134.5390,134.6972,False,132.1453,132.6893,reg,209566 +MAN,2018-01-29,133.0454,135.4391,False,132.8872,133.9851,reg,324692 +MAN,2018-01-30,130.1572,131.8980,False,129.8110,131.6903,reg,422505 +MAN,2018-01-31,129.9594,132.5805,False,129.8901,130.7111,reg,460165 +MAN,2018-02-01,130.7902,131.4134,False,129.5341,129.7022,reg,607800 +MAN,2018-02-02,121.1662,128.9307,False,119.2869,128.4559,reg,819705 +MAN,2018-02-05,116.0920,120.6716,False,116.0821,120.0287,reg,1267949 +MAN,2018-02-06,120.5035,121.5124,False,111.5125,111.7795,reg,1173725 +MAN,2018-02-07,119.6528,121.6311,False,119.0989,120.2859,reg,695087 +MAN,2018-02-08,112.4917,119.7715,False,112.4323,119.5836,reg,774101 +MAN,2018-02-09,114.3413,115.2414,False,109.9694,114.3512,reg,665345 +MAN,2018-02-12,116.1613,117.4224,False,114.4105,115.6964,reg,586158 +MAN,2018-02-13,118.1296,118.3769,False,115.0634,115.4887,reg,558500 +MAN,2018-02-14,121.6311,122.3136,False,116.9081,117.1108,reg,768574 +MAN,2018-02-15,121.5322,123.0192,False,120.8892,122.6993,reg,531007 +MAN,2018-02-16,120.5925,122.1850,False,119.5836,120.8596,reg,326895 +MAN,2018-02-20,120.4342,121.2948,False,119.3264,119.8408,reg,362245 +MAN,2018-02-21,120.0287,122.5757,False,119.8606,120.7310,reg,411032 +MAN,2018-02-22,120.0188,121.8487,False,119.7518,120.4639,reg,369773 +MAN,2018-02-23,121.2453,121.3047,False,119.5638,120.9189,reg,274920 +MAN,2018-02-26,120.5430,121.8783,False,119.5341,121.6508,reg,319695 +MAN,2018-02-27,118.7923,121.7003,False,118.7429,120.1078,reg,634500 +MAN,2018-02-28,117.1702,119.6974,False,117.1405,119.0099,reg,585129 +MAN,2018-03-01,115.9536,118.0999,False,114.8359,116.8141,reg,704174 +MAN,2018-03-02,117.9615,118.2483,False,114.2127,114.7765,reg,436026 +MAN,2018-03-05,117.2889,117.7142,False,115.2513,116.6657,reg,691782 +MAN,2018-03-06,117.3284,118.3571,False,116.7053,117.9120,reg,638752 +MAN,2018-03-07,118.9209,119.2374,False,116.0723,116.0723,reg,526914 +MAN,2018-03-08,119.2869,119.9990,False,118.4758,119.9694,reg,484856 +MAN,2018-03-09,121.0277,121.2453,False,119.2176,120.5628,reg,357053 +MAN,2018-03-12,119.0495,121.5618,False,118.7132,121.2948,reg,419521 +MAN,2018-03-13,119.9199,121.3838,False,119.4550,119.8408,reg,684026 +MAN,2018-03-14,119.2968,120.8299,False,118.2384,120.4243,reg,378713 +MAN,2018-03-15,119.5045,120.4738,False,118.8368,119.5243,reg,269732 +MAN,2018-03-16,120.9881,121.9377,False,119.6133,119.7221,reg,713375 +MAN,2018-03-19,119.7221,121.1761,False,119.0396,120.6321,reg,415976 +MAN,2018-03-20,119.5539,120.6420,False,118.8022,119.7715,reg,437613 +MAN,2018-03-21,119.8309,121.3640,False,119.5935,119.5935,reg,403279 +MAN,2018-03-22,114.5490,119.0594,False,114.4501,118.6934,reg,511852 +MAN,2018-03-23,110.3651,115.8003,False,110.1969,114.5490,reg,496654 +MAN,2018-03-26,112.4818,112.9269,False,110.2860,112.4422,reg,943018 +MAN,2018-03-27,111.7894,114.4254,False,110.8794,112.5708,reg,558451 +MAN,2018-03-28,111.2355,112.6499,False,110.5827,111.8191,reg,574735 +MAN,2018-03-29,113.8468,114.7864,False,112.0169,112.0367,reg,527033 +MAN,2018-04-02,112.3928,114.4007,False,110.5233,113.7083,reg,440582 +MAN,2018-04-03,113.3720,114.1732,False,110.3948,111.3542,reg,645710 +MAN,2018-04-04,113.0950,113.2434,False,109.5441,111.0278,reg,592271 +MAN,2018-04-05,114.4996,114.8556,False,112.9218,114.1039,reg,681586 +MAN,2018-04-06,109.5738,114.0050,False,108.5253,113.2137,reg,888718 +MAN,2018-04-09,111.7103,113.6588,False,110.7855,111.1168,reg,525205 +MAN,2018-04-10,114.6380,115.2315,False,112.2345,113.2830,reg,747801 +MAN,2018-04-11,113.5006,114.6282,False,113.1346,113.9061,reg,434034 +MAN,2018-04-12,115.1326,115.9832,False,113.7676,114.0644,reg,281738 +MAN,2018-04-13,114.7963,116.3195,False,114.0446,116.0920,reg,382195 +MAN,2018-04-16,115.8250,116.4976,False,114.9842,115.7261,reg,378015 +MAN,2018-04-17,115.4491,117.1998,False,115.0139,116.9328,reg,465793 +MAN,2018-04-18,117.3185,117.3482,False,115.8744,115.8744,reg,472526 +MAN,2018-04-19,117.3680,118.3769,False,116.8833,117.2592,reg,822779 +MAN,2018-04-20,100.3652,117.1998,False,99.5937,117.1998,reg,2783631 +MAN,2018-04-23,98.8123,101.9576,False,98.0506,100.4047,reg,1461924 +MAN,2018-04-24,95.1328,99.7915,False,94.5691,99.7915,reg,1759313 +MAN,2018-04-25,94.9547,97.3879,False,94.9152,95.3009,reg,1047873 +MAN,2018-04-26,96.3296,97.0220,False,93.8172,95.6273,reg,872667 +MAN,2018-04-27,95.8449,96.3296,False,94.6283,96.2505,reg,569022 +MAN,2018-04-30,94.6778,96.3988,False,94.6778,95.8449,reg,509205 +MAN,2018-05-01,95.1723,95.3800,False,93.1644,94.2722,reg,536443 +MAN,2018-05-02,95.2613,97.1011,False,94.8459,95.2712,reg,1151036 +MAN,2018-05-03,93.9458,95.0339,False,92.4523,94.8162,reg,650223 +MAN,2018-05-04,95.5779,96.4186,False,92.6501,93.4216,reg,717269 +MAN,2018-05-07,95.0833,96.2801,False,94.3613,96.1812,reg,459478 +MAN,2018-05-08,94.9349,95.3405,False,94.2623,94.6877,reg,601217 +MAN,2018-05-09,94.6283,95.3207,False,93.1446,95.3207,reg,802614 +MAN,2018-05-10,94.6382,95.2613,False,94.1931,95.2613,reg,836021 +MAN,2018-05-11,94.9547,95.6768,False,94.4602,94.7173,reg,688704 +MAN,2018-05-14,94.1733,95.4196,False,93.9260,95.4196,reg,651389 +MAN,2018-05-15,94.1634,94.3019,False,92.9963,93.2831,reg,459417 +MAN,2018-05-16,93.5799,94.8855,False,93.4809,94.4404,reg,645734 +MAN,2018-05-17,93.0457,94.3613,False,92.8776,93.4117,reg,776270 +MAN,2018-05-18,93.9260,94.3316,False,92.7886,93.2930,reg,903251 +MAN,2018-05-21,94.2327,96.0378,False,94.0546,94.7569,reg,747913 +MAN,2018-05-22,92.5512,94.8657,False,92.4819,94.5492,reg,654953 +MAN,2018-05-23,91.4632,92.2050,False,90.5433,91.9874,reg,878074 +MAN,2018-05-24,91.0378,91.8885,False,90.7114,91.3544,reg,1227440 +MAN,2018-05-25,91.4038,92.4721,False,90.9191,90.9191,reg,791112 +MAN,2018-05-29,90.4839,91.5917,False,90.0586,90.5433,reg,940088 +MAN,2018-05-30,91.7500,92.6995,False,90.8203,90.9983,reg,694076 +MAN,2018-05-31,90.0000,92.3500,False,89.9900,91.7800,reg,955952 +MAN,2018-06-01,91.2500,91.8500,False,90.5100,90.9300,reg,514399 +MAN,2018-06-04,92.0900,92.8500,False,91.4700,91.9500,reg,746004 +MAN,2018-06-05,92.7800,92.9500,False,91.7010,92.1200,reg,885440 +MAN,2018-06-06,92.2800,93.0200,False,91.0300,92.9700,reg,945276 +MAN,2018-06-07,93.1300,93.2800,False,92.1500,92.4200,reg,947066 diff --git a/company_library/MANH.csv b/company_library/MANH.csv index 244b1d83..d8786577 100644 --- a/company_library/MANH.csv +++ b/company_library/MANH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MANH,2017-06-06,46.7600,47.8100,False,46.7400,46.8200,reg,537911 -MANH,2017-06-07,45.7500,46.9150,False,45.7300,46.8600,reg,538082 -MANH,2017-06-08,46.1300,46.3000,False,45.0200,45.6000,reg,517445 MANH,2017-06-09,46.1900,47.1900,False,45.8200,46.3400,reg,521974 MANH,2017-06-12,46.9000,46.9400,False,45.6800,45.9800,reg,580549 MANH,2017-06-13,46.9700,47.3200,False,46.8100,46.9400,reg,425326 @@ -249,3 +246,6 @@ MANH,2018-05-31,43.5200,43.7200,False,42.8900,43.0500,reg,738851 MANH,2018-06-01,43.5000,44.1200,False,43.0700,43.7400,reg,800483 MANH,2018-06-04,43.6800,44.0600,False,43.3000,43.5400,reg,565467 MANH,2018-06-05,44.4100,44.5000,False,43.6700,43.6700,reg,302098 +MANH,2018-06-06,44.8700,45.0100,False,43.9015,44.4100,reg,370386 +MANH,2018-06-07,44.3900,45.2750,False,44.2100,44.8600,reg,276584 +MANH,2018-06-08,45.8000,45.8500,False,44.1600,44.3000,reg,534027 diff --git a/company_library/MANT.csv b/company_library/MANT.csv index 0b111a0b..64dbcf35 100644 --- a/company_library/MANT.csv +++ b/company_library/MANT.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MANT,2017-06-06,38.8847,39.1005,False,38.4137,39.0024,reg,129202 -MANT,2017-06-07,39.1609,39.4469,False,37.5214,38.9734,reg,139054 -MANT,2017-06-08,39.5653,40.0190,False,39.0918,39.2003,reg,87081 -MANT,2017-06-09,39.3286,39.6639,False,38.8452,39.5554,reg,132031 -MANT,2017-06-12,40.0980,40.2657,False,39.2694,39.3680,reg,100480 -MANT,2017-06-13,39.9303,40.0585,False,39.4075,40.0585,reg,79799 -MANT,2017-06-14,39.7922,40.0684,False,39.4963,40.0289,reg,68930 -MANT,2017-06-15,39.8809,39.9895,False,39.4568,39.5850,reg,66441 -MANT,2017-06-16,38.2829,39.5949,False,38.0758,39.5949,reg,325121 -MANT,2017-06-19,38.3915,38.9537,False,37.9180,38.2632,reg,227191 -MANT,2017-06-20,38.3323,38.7494,False,37.9673,38.3816,reg,99851 -MANT,2017-06-21,38.1054,38.5789,False,37.7996,38.3224,reg,93886 -MANT,2017-06-22,38.1350,38.4112,False,37.5629,38.2435,reg,112344 -MANT,2017-06-23,38.3619,38.4605,False,37.7601,38.1843,reg,203835 -MANT,2017-06-26,38.7170,38.8156,False,38.3421,38.3816,reg,93602 -MANT,2017-06-27,38.3323,38.8649,False,38.2435,38.6183,reg,153025 -MANT,2017-06-28,39.2891,39.3976,False,38.1449,38.6578,reg,92743 -MANT,2017-06-29,38.8748,39.4272,False,38.4408,39.2990,reg,117144 -MANT,2017-06-30,40.8180,40.9266,False,39.2694,40.4333,reg,208094 -MANT,2017-07-05,39.8218,40.8295,False,39.4864,40.7293,reg,130736 -MANT,2017-07-06,39.3088,39.8415,False,39.1510,39.7231,reg,96342 -MANT,2017-07-07,39.8514,39.8908,False,39.2003,39.5258,reg,80527 -MANT,2017-07-10,39.4864,39.8908,False,39.2842,39.7724,reg,163838 -MANT,2017-07-11,39.6837,39.8415,False,39.0277,39.6146,reg,101408 -MANT,2017-07-12,39.6738,40.1177,False,39.5752,39.9500,reg,118161 -MANT,2017-07-13,39.4765,39.9105,False,39.1905,39.8316,reg,64588 -MANT,2017-07-14,39.5752,39.7922,False,39.2200,39.4962,reg,75288 -MANT,2017-07-17,39.5554,39.7527,False,39.2990,39.7527,reg,221245 -MANT,2017-07-18,39.5357,39.5949,False,39.2398,39.4765,reg,109674 -MANT,2017-07-19,39.6935,39.9599,False,39.5456,39.5554,reg,86270 -MANT,2017-07-20,39.4371,39.6935,False,38.9734,39.6935,reg,136072 -MANT,2017-07-21,39.1609,39.6541,False,38.9833,39.6541,reg,130864 -MANT,2017-07-24,38.5838,39.2792,False,38.2238,39.2792,reg,114020 -MANT,2017-07-25,38.9143,39.0425,False,38.1449,38.7663,reg,91354 -MANT,2017-07-26,38.4309,39.1214,False,38.1350,39.0918,reg,72752 -MANT,2017-07-27,38.2731,38.7466,False,37.7503,38.7466,reg,84996 -MANT,2017-07-28,38.8452,38.8551,False,38.0865,38.2238,reg,104578 -MANT,2017-07-31,39.1806,39.2102,False,38.5394,39.0326,reg,207430 -MANT,2017-08-01,40.0782,40.1276,False,38.8353,40.0782,reg,110802 -MANT,2017-08-02,39.3877,40.1374,False,38.7170,40.0881,reg,152436 -MANT,2017-08-03,39.4962,40.9660,False,37.3656,40.9660,reg,250877 -MANT,2017-08-04,41.1337,41.1436,False,39.0030,39.7034,reg,188059 -MANT,2017-08-07,40.8180,40.9561,False,40.2213,40.9561,reg,201625 -MANT,2017-08-08,39.8711,41.0449,False,39.8415,40.5813,reg,154612 -MANT,2017-08-09,39.5258,39.9697,False,39.1017,39.6935,reg,210386 -MANT,2017-08-10,39.1707,39.5949,False,38.9143,39.3483,reg,191039 -MANT,2017-08-11,38.4901,39.2299,False,38.4506,39.2299,reg,169939 -MANT,2017-08-14,39.2694,39.3088,False,38.7170,38.9537,reg,142672 -MANT,2017-08-15,38.6972,39.5061,False,38.6183,39.1905,reg,64737 -MANT,2017-08-16,38.7367,39.0524,False,38.6085,38.8058,reg,92237 -MANT,2017-08-17,37.5333,38.6775,False,37.4938,38.6775,reg,127928 -MANT,2017-08-18,37.1782,37.6418,False,36.5173,37.2275,reg,147019 -MANT,2017-08-21,37.1190,37.4346,False,36.8793,37.1288,reg,82455 -MANT,2017-08-22,38.0955,38.3027,False,37.1387,37.3754,reg,240631 -MANT,2017-08-23,37.7996,39.3581,False,37.6320,38.2139,reg,175063 -MANT,2017-08-24,38.0561,38.3914,False,37.8785,38.1153,reg,131100 -MANT,2017-08-25,38.2731,38.5296,False,38.0265,38.0659,reg,113252 -MANT,2017-08-28,38.1843,38.6183,False,37.9969,38.6183,reg,90795 -MANT,2017-08-29,38.6381,38.6972,False,37.8489,37.8489,reg,91457 -MANT,2017-08-30,38.8649,38.9340,False,38.3968,38.6479,reg,64535 -MANT,2017-08-31,39.6738,39.8218,False,39.1017,39.1017,reg,101160 -MANT,2017-09-01,40.0486,40.2459,False,39.4765,39.7429,reg,106661 -MANT,2017-09-05,39.9500,40.4846,False,39.5160,40.1473,reg,98768 -MANT,2017-09-06,39.9697,40.0782,False,39.4272,39.9599,reg,123516 -MANT,2017-09-07,40.0292,40.2672,False,39.7417,40.1680,reg,91904 -MANT,2017-09-08,39.5731,40.2573,False,39.1477,40.0292,reg,126649 -MANT,2017-09-11,40.1284,40.2176,False,39.6326,40.0193,reg,128214 -MANT,2017-09-12,40.2573,40.5746,False,40.0788,40.4060,reg,119011 -MANT,2017-09-13,40.2176,40.4358,False,39.6723,40.4358,reg,162969 -MANT,2017-09-14,40.1085,40.5151,False,39.8408,40.2275,reg,226417 -MANT,2017-09-15,39.3550,40.3465,False,39.2657,40.2077,reg,962711 -MANT,2017-09-18,40.2969,40.3862,False,39.5582,39.6029,reg,205519 -MANT,2017-09-19,41.1199,41.2786,False,40.4306,40.4655,reg,149469 -MANT,2017-09-20,42.4288,43.1130,False,41.1497,41.1993,reg,227606 -MANT,2017-09-21,41.8438,42.4387,False,41.8041,42.3197,reg,126399 -MANT,2017-09-22,41.9628,42.6172,False,41.6058,41.6058,reg,128189 -MANT,2017-09-25,42.1611,42.2900,False,41.4075,42.0322,reg,145323 -MANT,2017-09-26,42.4288,42.7362,False,42.1214,42.3891,reg,113725 -MANT,2017-09-27,43.3212,43.4699,False,42.2305,42.7163,reg,194614 -MANT,2017-09-28,43.0237,43.5096,False,42.7362,43.3212,reg,147852 -MANT,2017-09-29,43.7773,43.8269,False,42.9841,43.1328,reg,186792 -MANT,2017-10-02,44.6895,44.6995,False,43.6286,43.8765,reg,184571 -MANT,2017-10-03,45.0663,45.2071,False,44.3822,44.9275,reg,204585 -MANT,2017-10-04,45.0862,45.3043,False,44.7391,45.1952,reg,168621 -MANT,2017-10-05,45.1457,45.3539,False,44.7788,45.1258,reg,100927 -MANT,2017-10-06,45.0267,45.3737,False,44.6697,45.3638,reg,123760 -MANT,2017-10-09,45.0564,45.1365,False,44.7689,45.0267,reg,88874 -MANT,2017-10-10,45.8794,46.1670,False,45.2994,45.3936,reg,149987 -MANT,2017-10-11,45.2250,45.9191,False,44.9474,45.7505,reg,151773 -MANT,2017-10-12,45.6216,46.0282,False,45.1010,45.3341,reg,121580 -MANT,2017-10-13,46.0381,46.3752,False,45.5919,45.8298,reg,120219 -MANT,2017-10-16,45.6018,46.3940,False,45.5026,45.9786,reg,97571 -MANT,2017-10-17,45.0564,45.7109,False,44.8482,45.6117,reg,104516 -MANT,2017-10-18,45.8001,45.9984,False,45.0465,45.2151,reg,365160 -MANT,2017-10-19,45.4729,45.5919,False,44.8290,45.5919,reg,99699 -MANT,2017-10-20,45.9191,46.1273,False,45.5522,45.8596,reg,107143 -MANT,2017-10-23,45.9488,46.1471,False,45.6712,45.9587,reg,54284 -MANT,2017-10-24,45.8992,46.3256,False,45.6811,46.2265,reg,64930 -MANT,2017-10-25,45.9984,46.5041,False,45.6515,45.9984,reg,80437 -MANT,2017-10-26,45.6514,46.3777,False,45.6414,46.1769,reg,97610 -MANT,2017-10-27,45.9092,46.6727,False,45.3241,45.9885,reg,103729 -MANT,2017-10-30,45.2052,46.1174,False,44.9325,45.9290,reg,98839 -MANT,2017-10-31,46.0182,46.2959,False,45.3142,45.3836,reg,100567 -MANT,2017-11-01,45.4927,47.0693,False,44.9426,46.5041,reg,128394 -MANT,2017-11-02,50.5497,51.1248,False,47.7138,47.7237,reg,419264 -MANT,2017-11-03,49.9547,50.4604,False,49.0722,50.3216,reg,218745 -MANT,2017-11-06,48.9830,49.8853,False,48.9235,49.4788,reg,194006 -MANT,2017-11-07,48.9929,49.6077,False,47.7445,48.9731,reg,147547 -MANT,2017-11-08,49.4391,49.4887,False,47.8625,48.8045,reg,184847 -MANT,2017-11-09,49.4689,49.9696,False,48.7748,49.2904,reg,207982 -MANT,2017-11-10,49.2408,49.8258,False,48.9200,49.4292,reg,116414 -MANT,2017-11-13,48.4971,49.5284,False,48.1303,48.8045,reg,224404 -MANT,2017-11-14,48.1203,48.5864,False,47.7832,48.3087,reg,216786 -MANT,2017-11-15,47.8526,48.1798,False,47.6047,47.8526,reg,169418 -MANT,2017-11-16,47.9815,48.5070,False,47.7832,47.9914,reg,225185 -MANT,2017-11-17,48.0608,48.4277,False,47.6642,47.7435,reg,102883 -MANT,2017-11-20,48.5864,48.8243,False,48.1005,48.1005,reg,132463 -MANT,2017-11-21,49.4292,49.5284,False,48.3682,48.5963,reg,120630 -MANT,2017-11-22,48.8640,49.5779,False,48.8045,49.4986,reg,155640 -MANT,2017-11-27,48.5566,49.0960,False,48.1402,48.9136,reg,282071 -MANT,2017-11-28,49.4292,49.5779,False,48.6062,48.7351,reg,169622 -MANT,2017-11-29,50.0737,50.1729,False,49.3994,49.4391,reg,138902 -MANT,2017-11-30,50.5497,51.4222,False,49.6230,50.3910,reg,213744 -MANT,2017-12-01,50.4802,50.6984,False,49.5779,50.2026,reg,267586 -MANT,2017-12-04,50.9364,51.9081,False,50.9265,51.3330,reg,187431 -MANT,2017-12-05,50.5992,51.3567,False,50.0737,51.0058,reg,132188 -MANT,2017-12-06,50.2423,50.8719,False,50.1035,50.5001,reg,81348 -MANT,2017-12-07,50.1128,50.3618,False,49.6847,50.1726,reg,149919 -MANT,2017-12-08,50.2721,50.7750,False,50.0531,50.2622,reg,82356 -MANT,2017-12-11,49.7345,50.4016,False,49.5951,50.1527,reg,142218 -MANT,2017-12-12,49.6946,50.0730,False,49.3662,49.6847,reg,89532 -MANT,2017-12-13,50.1925,51.7756,False,49.4839,49.7245,reg,178137 -MANT,2017-12-14,49.8540,50.4713,False,49.5901,50.2024,reg,151582 -MANT,2017-12-15,50.4713,50.9890,False,49.6946,49.6946,reg,555081 -MANT,2017-12-18,51.4769,52.0445,False,50.8696,50.8994,reg,148336 -MANT,2017-12-19,50.6206,53.0601,False,50.4414,52.9705,reg,245775 -MANT,2017-12-20,50.7401,51.1981,False,50.6605,50.9393,reg,122570 -MANT,2017-12-21,50.8397,51.2380,False,50.6220,50.8496,reg,57233 -MANT,2017-12-22,50.7501,50.9193,False,50.4066,50.8496,reg,56603 -MANT,2017-12-26,50.4912,50.8994,False,50.2224,50.6903,reg,55569 -MANT,2017-12-27,50.4414,50.9691,False,50.2124,50.6007,reg,96919 -MANT,2017-12-28,50.3618,50.6804,False,50.1029,50.4514,reg,55147 -MANT,2017-12-29,49.9734,50.4315,False,49.9237,50.4315,reg,85075 -MANT,2018-01-02,49.8838,50.7551,False,49.4358,50.2921,reg,118612 -MANT,2018-01-03,50.2721,50.5211,False,49.4349,49.8838,reg,124669 -MANT,2018-01-04,50.9890,51.2280,False,49.9806,50.2821,reg,130236 -MANT,2018-01-05,51.2678,51.3276,False,50.8696,51.2380,reg,80407 -MANT,2018-01-08,52.0743,52.1341,False,50.4573,51.4072,reg,119135 -MANT,2018-01-09,51.6860,52.2735,False,51.5765,52.2735,reg,113434 -MANT,2018-01-10,51.4968,51.6462,False,51.0587,51.4769,reg,84169 -MANT,2018-01-11,51.8354,51.9648,False,51.4670,51.6362,reg,197962 -MANT,2018-01-12,51.6761,52.2838,False,51.5168,52.0544,reg,268176 -MANT,2018-01-16,51.1185,52.0445,False,50.8696,51.7756,reg,270299 -MANT,2018-01-17,51.9150,52.0694,False,51.0090,51.4072,reg,205330 -MANT,2018-01-18,51.5566,52.2635,False,51.4372,51.9051,reg,194917 -MANT,2018-01-19,52.4925,52.8510,False,51.5068,51.5068,reg,260929 -MANT,2018-01-22,52.5921,52.6269,False,52.0246,52.4228,reg,98814 -MANT,2018-01-23,52.1440,52.7713,False,52.1042,52.4328,reg,120344 -MANT,2018-01-24,51.2579,53.0758,False,51.0488,52.3233,reg,146343 -MANT,2018-01-25,51.1284,51.4869,False,50.4514,51.3375,reg,272680 -MANT,2018-01-26,51.9648,52.1839,False,51.0587,51.1384,reg,147407 -MANT,2018-01-29,51.8453,52.2635,False,51.6661,51.9549,reg,86246 -MANT,2018-01-30,51.4271,51.9449,False,50.4026,51.5466,reg,110486 -MANT,2018-01-31,51.8453,51.9897,False,51.3873,51.6163,reg,133791 -MANT,2018-02-01,52.0843,52.1539,False,51.1394,51.5665,reg,98896 -MANT,2018-02-02,51.0289,51.8055,False,50.9492,51.6960,reg,100544 -MANT,2018-02-05,48.4401,50.7899,False,48.2111,50.5410,reg,228596 -MANT,2018-02-06,48.0020,48.8782,False,45.8015,47.2950,reg,206088 -MANT,2018-02-07,48.8782,49.0972,False,47.7929,47.8526,reg,198239 -MANT,2018-02-08,48.4500,49.2864,False,47.4206,48.9877,reg,207289 -MANT,2018-02-09,49.4457,49.9037,False,48.3704,48.9280,reg,259704 -MANT,2018-02-12,50.7003,50.8696,False,48.7466,49.9137,reg,217261 -MANT,2018-02-13,51.0289,51.1981,False,49.7942,50.3916,reg,155844 -MANT,2018-02-14,51.5665,51.8354,False,50.3418,50.4514,reg,149372 -MANT,2018-02-15,52.5821,52.8709,False,51.5168,51.8254,reg,114710 -MANT,2018-02-16,52.7215,53.2790,False,52.1745,52.4427,reg,97749 -MANT,2018-02-20,52.6717,53.2492,False,51.0549,52.2038,reg,233532 -MANT,2018-02-21,53.3886,54.7726,False,52.8709,52.9705,reg,298570 -MANT,2018-02-22,58.5164,61.9714,False,55.5616,58.3472,reg,721506 -MANT,2018-02-23,57.9688,59.2158,False,57.0727,58.5662,reg,383756 -MANT,2018-02-26,57.9539,59.3030,False,57.7497,58.0584,reg,374565 -MANT,2018-02-27,55.9675,57.7099,False,55.7982,57.5705,reg,415373 -MANT,2018-02-28,56.1268,57.1922,False,55.5194,56.4056,reg,288814 -MANT,2018-03-01,56.2662,56.9084,False,55.0614,56.0471,reg,189156 -MANT,2018-03-02,56.8437,57.0428,False,55.3601,55.9376,reg,228680 -MANT,2018-03-05,57.3415,57.7697,False,56.5848,56.7541,reg,198185 -MANT,2018-03-06,56.4354,57.8095,False,56.2363,57.5805,reg,256823 -MANT,2018-03-07,57.6900,57.7697,False,56.0372,56.0372,reg,179332 -MANT,2018-03-08,57.4100,57.9600,False,56.8600,57.9500,reg,155491 -MANT,2018-03-09,58.4500,58.5200,False,57.2900,57.5100,reg,149221 -MANT,2018-03-12,55.4400,58.4700,False,55.1500,58.1600,reg,626050 -MANT,2018-03-13,54.8300,56.9950,False,54.4400,55.5100,reg,421052 -MANT,2018-03-14,54.6700,55.1600,False,54.1200,55.1600,reg,327194 -MANT,2018-03-15,53.9000,55.5750,False,53.3700,54.6000,reg,369516 -MANT,2018-03-16,53.0900,53.9000,False,52.6300,53.8400,reg,1782642 -MANT,2018-03-19,54.6300,54.9750,False,52.5800,53.1000,reg,379470 -MANT,2018-03-20,55.1200,55.8400,False,54.6700,54.6900,reg,216353 -MANT,2018-03-21,55.2300,55.5300,False,54.6500,55.1100,reg,174863 -MANT,2018-03-22,54.5900,55.5400,False,54.4700,54.8000,reg,198139 -MANT,2018-03-23,53.5400,54.8100,False,53.1200,54.7300,reg,224757 -MANT,2018-03-26,55.6300,55.6600,False,53.7400,53.9000,reg,433043 -MANT,2018-03-27,54.3900,56.2250,False,54.2200,55.8500,reg,203146 -MANT,2018-03-28,54.1500,54.7500,False,53.6500,54.5400,reg,212081 -MANT,2018-03-29,55.4700,55.8900,False,54.2100,54.3900,reg,511498 -MANT,2018-04-02,53.9300,55.7400,False,53.5300,55.4400,reg,212553 -MANT,2018-04-03,55.3100,55.5500,False,53.2600,54.2700,reg,258820 -MANT,2018-04-04,56.5600,56.7000,False,54.5100,54.5100,reg,372512 -MANT,2018-04-05,57.3800,57.7700,False,55.9500,56.8100,reg,334108 -MANT,2018-04-06,57.0200,57.7800,False,56.4800,57.0800,reg,319694 -MANT,2018-04-09,57.4000,58.2600,False,57.0500,57.4100,reg,235849 -MANT,2018-04-10,58.1900,58.4800,False,57.4000,58.0000,reg,234192 -MANT,2018-04-11,58.5300,58.7400,False,57.9000,58.0000,reg,130160 -MANT,2018-04-12,59.2400,59.7700,False,58.5100,58.5100,reg,238495 -MANT,2018-04-13,58.9000,59.7600,False,58.4600,59.3100,reg,132180 -MANT,2018-04-16,59.6200,59.7100,False,59.1800,59.3800,reg,159372 -MANT,2018-04-17,60.5300,60.5600,False,59.8495,60.0100,reg,109189 -MANT,2018-04-18,61.4000,61.4700,False,60.4550,60.6100,reg,376978 -MANT,2018-04-19,61.1400,61.6200,False,60.5000,61.1500,reg,206239 -MANT,2018-04-20,60.8800,61.2900,False,60.6400,60.9400,reg,117294 -MANT,2018-04-23,60.9800,61.3800,False,60.8300,61.1700,reg,104226 -MANT,2018-04-24,60.3300,61.6150,False,60.0200,61.3300,reg,147579 -MANT,2018-04-25,59.8200,60.4900,False,59.3000,60.4900,reg,174067 -MANT,2018-04-26,60.2600,60.5800,False,59.6000,60.0700,reg,74020 -MANT,2018-04-27,59.7600,60.4600,False,59.5700,60.4600,reg,138626 -MANT,2018-04-30,59.0900,60.0700,False,58.8800,60.0700,reg,155059 -MANT,2018-05-01,57.9400,59.0000,False,57.4170,59.0000,reg,278328 -MANT,2018-05-02,57.3800,58.0850,False,56.9150,58.0300,reg,216450 -MANT,2018-05-03,54.3700,55.6200,False,48.9500,55.0800,reg,789396 -MANT,2018-05-04,52.4700,54.3700,False,52.2100,54.3700,reg,496311 -MANT,2018-05-07,52.4900,52.7797,False,51.8700,52.3300,reg,320202 -MANT,2018-05-08,53.1500,53.1700,False,52.3000,52.5000,reg,181676 -MANT,2018-05-09,53.2800,53.7400,False,52.7500,53.1500,reg,184837 -MANT,2018-05-10,54.0500,54.2300,False,53.0300,53.0300,reg,245946 -MANT,2018-05-11,54.1000,54.3000,False,53.9300,54.1000,reg,143278 -MANT,2018-05-14,52.2500,54.0800,False,51.7500,54.0800,reg,261084 -MANT,2018-05-15,52.0700,52.3900,False,51.8700,52.0500,reg,195942 -MANT,2018-05-16,52.5600,53.2600,False,52.0600,52.1900,reg,203805 -MANT,2018-05-17,52.8300,54.7500,False,52.7000,54.1900,reg,273582 -MANT,2018-05-18,53.7900,53.8350,False,52.5800,53.0800,reg,206696 -MANT,2018-05-21,53.5800,54.0650,False,53.2500,53.9500,reg,127180 -MANT,2018-05-22,52.8900,54.5200,False,52.8200,53.5900,reg,145865 -MANT,2018-05-23,53.4600,53.5600,False,52.8200,52.8200,reg,144857 -MANT,2018-05-24,53.6400,53.7350,False,52.9600,53.3600,reg,216227 -MANT,2018-05-25,53.3500,54.0100,False,53.1200,53.3600,reg,195729 -MANT,2018-05-29,53.0200,53.6100,False,52.4000,53.2500,reg,150395 -MANT,2018-05-30,54.3900,54.8500,False,53.4100,53.4100,reg,155152 -MANT,2018-05-31,53.9100,54.5600,False,53.8600,54.3800,reg,153490 -MANT,2018-06-01,54.6700,55.1200,False,54.2150,54.2900,reg,150889 -MANT,2018-06-04,55.5500,55.7000,False,54.9300,55.0500,reg,153957 -MANT,2018-06-05,55.7800,56.1000,False,55.0800,55.6500,reg,128445 +MANT,2017-06-09,39.1534,39.4873,False,38.6723,39.3793,reg,132031 +MANT,2017-06-12,39.9194,40.0864,False,39.0945,39.1927,reg,100480 +MANT,2017-06-13,39.7525,39.8802,False,39.2320,39.8802,reg,79799 +MANT,2017-06-14,39.6150,39.8900,False,39.3205,39.8507,reg,68930 +MANT,2017-06-15,39.7034,39.8114,False,39.2811,39.4088,reg,66441 +MANT,2017-06-16,38.1125,39.4186,False,37.9063,39.4186,reg,325121 +MANT,2017-06-19,38.2205,38.7803,False,37.7492,38.0929,reg,227191 +MANT,2017-06-20,38.1616,38.5769,False,37.7983,38.2107,reg,99851 +MANT,2017-06-21,37.9357,38.4071,False,37.6313,38.1518,reg,93886 +MANT,2017-06-22,37.9652,38.2402,False,37.3956,38.0732,reg,112344 +MANT,2017-06-23,38.1911,38.2893,False,37.5920,38.0143,reg,203835 +MANT,2017-06-26,38.5446,38.6428,False,38.1714,38.2107,reg,93602 +MANT,2017-06-27,38.1616,38.6919,False,38.0732,38.4464,reg,153025 +MANT,2017-06-28,39.1142,39.2222,False,37.9750,38.4857,reg,92743 +MANT,2017-06-29,38.7017,39.2517,False,38.2696,39.1240,reg,117144 +MANT,2017-06-30,40.6363,40.7443,False,39.0945,40.2533,reg,208094 +MANT,2017-07-05,39.6445,40.6477,False,39.3106,40.5479,reg,130736 +MANT,2017-07-06,39.1338,39.6641,False,38.9767,39.5463,reg,96342 +MANT,2017-07-07,39.6739,39.7132,False,39.0258,39.3499,reg,80527 +MANT,2017-07-10,39.3106,39.7132,False,39.1093,39.5954,reg,163838 +MANT,2017-07-11,39.5070,39.6641,False,38.8539,39.4382,reg,101408 +MANT,2017-07-12,39.4972,39.9391,False,39.3990,39.7721,reg,118161 +MANT,2017-07-13,39.3008,39.7328,False,39.0160,39.6543,reg,64588 +MANT,2017-07-14,39.3990,39.6150,False,39.0454,39.3204,reg,75288 +MANT,2017-07-17,39.3793,39.5757,False,39.1240,39.5757,reg,221245 +MANT,2017-07-18,39.3597,39.4186,False,39.0651,39.3008,reg,109674 +MANT,2017-07-19,39.5168,39.7819,False,39.3695,39.3793,reg,86270 +MANT,2017-07-20,39.2615,39.5168,False,38.7999,39.5168,reg,136072 +MANT,2017-07-21,38.9865,39.4775,False,38.8097,39.4775,reg,130864 +MANT,2017-07-24,38.4120,39.1043,False,38.0536,39.1043,reg,114020 +MANT,2017-07-25,38.7410,38.8687,False,37.9750,38.5937,reg,91354 +MANT,2017-07-26,38.2598,38.9472,False,37.9652,38.9178,reg,72752 +MANT,2017-07-27,38.1027,38.5741,False,37.5822,38.5741,reg,84996 +MANT,2017-07-28,38.6723,38.6821,False,37.9169,38.0536,reg,104578 +MANT,2017-07-31,39.0061,39.0356,False,38.3678,38.8588,reg,207430 +MANT,2017-08-01,39.8998,39.9489,False,38.6624,39.8998,reg,110802 +MANT,2017-08-02,39.2124,39.9587,False,38.5446,39.9096,reg,152436 +MANT,2017-08-03,39.3204,40.7836,False,37.1992,40.7836,reg,250877 +MANT,2017-08-04,40.9506,40.9604,False,38.8294,39.5266,reg,188059 +MANT,2017-08-07,40.6363,40.7738,False,40.0422,40.7738,reg,201625 +MANT,2017-08-08,39.6936,40.8622,False,39.6641,40.4006,reg,154612 +MANT,2017-08-09,39.3499,39.7918,False,38.9276,39.5168,reg,210386 +MANT,2017-08-10,38.9963,39.4186,False,38.7410,39.1731,reg,191039 +MANT,2017-08-11,38.3187,39.0552,False,38.2794,39.0552,reg,169939 +MANT,2017-08-14,39.0945,39.1338,False,38.5446,38.7803,reg,142672 +MANT,2017-08-15,38.5250,39.3302,False,38.4464,39.0160,reg,64737 +MANT,2017-08-16,38.5642,38.8785,False,38.4366,38.6330,reg,92237 +MANT,2017-08-17,37.3662,38.5053,False,37.3269,38.5053,reg,127928 +MANT,2017-08-18,37.0126,37.4742,False,36.3547,37.0617,reg,147019 +MANT,2017-08-21,36.9537,37.2680,False,36.7151,36.9635,reg,82455 +MANT,2017-08-22,37.9259,38.1321,False,36.9733,37.2090,reg,240631 +MANT,2017-08-23,37.6313,39.1829,False,37.4645,38.0438,reg,175063 +MANT,2017-08-24,37.8866,38.2204,False,37.7099,37.9456,reg,131100 +MANT,2017-08-25,38.1027,38.3580,False,37.8572,37.8965,reg,113252 +MANT,2017-08-28,38.0143,38.4464,False,37.8277,38.4464,reg,90795 +MANT,2017-08-29,38.4660,38.5250,False,37.6804,37.6804,reg,91457 +MANT,2017-08-30,38.6919,38.7606,False,38.2258,38.4759,reg,64535 +MANT,2017-08-31,39.4972,39.6445,False,38.9276,38.9276,reg,101160 +MANT,2017-09-01,39.8703,40.0667,False,39.3008,39.5659,reg,106661 +MANT,2017-09-05,39.7721,40.3044,False,39.3400,39.9685,reg,98768 +MANT,2017-09-06,39.7918,39.8998,False,39.2517,39.7819,reg,123516 +MANT,2017-09-07,39.8510,40.0879,False,39.5647,39.9892,reg,91904 +MANT,2017-09-08,39.3969,40.0780,False,38.9734,39.8510,reg,126649 +MANT,2017-09-11,39.9497,40.0386,False,39.4561,39.8411,reg,128214 +MANT,2017-09-12,40.0780,40.3939,False,39.9004,40.2261,reg,119011 +MANT,2017-09-13,40.0386,40.2557,False,39.4956,40.2557,reg,162969 +MANT,2017-09-14,39.9300,40.3347,False,39.6634,40.0484,reg,226417 +MANT,2017-09-15,39.1797,40.1669,False,39.0909,40.0287,reg,962711 +MANT,2017-09-18,40.1175,40.2064,False,39.3821,39.4265,reg,205519 +MANT,2017-09-19,40.9369,41.0948,False,40.2506,40.2853,reg,149469 +MANT,2017-09-20,42.2399,42.9210,False,40.9665,41.0158,reg,227606 +MANT,2017-09-21,41.6575,42.2498,False,41.6180,42.1313,reg,126399 +MANT,2017-09-22,41.7759,42.4274,False,41.4206,41.4206,reg,128189 +MANT,2017-09-25,41.9734,42.1017,False,41.2231,41.8450,reg,145323 +MANT,2017-09-26,42.2399,42.5459,False,41.9339,42.2004,reg,113725 +MANT,2017-09-27,43.1283,43.2764,False,42.0425,42.5262,reg,194614 +MANT,2017-09-28,42.8322,43.3159,False,42.5459,43.1283,reg,147852 +MANT,2017-09-29,43.5824,43.6318,False,42.7927,42.9408,reg,186792 +MANT,2017-10-02,44.4906,44.5004,False,43.4343,43.6811,reg,184571 +MANT,2017-10-03,44.8657,45.0059,False,44.1846,44.7275,reg,204585 +MANT,2017-10-04,44.8854,45.1026,False,44.5399,44.9940,reg,168621 +MANT,2017-10-05,44.9447,45.1520,False,44.5794,44.9249,reg,100927 +MANT,2017-10-06,44.8262,45.1717,False,44.4708,45.1618,reg,123760 +MANT,2017-10-09,44.8558,44.9356,False,44.5695,44.8262,reg,88874 +MANT,2017-10-10,45.6751,45.9614,False,45.0977,45.1914,reg,149987 +MANT,2017-10-11,45.0236,45.7146,False,44.7472,45.5468,reg,151773 +MANT,2017-10-12,45.4185,45.8232,False,44.9002,45.1322,reg,121580 +MANT,2017-10-13,45.8331,46.1687,False,45.3889,45.6258,reg,120219 +MANT,2017-10-16,45.3987,46.1875,False,45.3000,45.7739,reg,97571 +MANT,2017-10-17,44.8558,45.5073,False,44.6485,45.4086,reg,104516 +MANT,2017-10-18,45.5962,45.7936,False,44.8459,45.0138,reg,365160 +MANT,2017-10-19,45.2704,45.3889,False,44.6294,45.3889,reg,99699 +MANT,2017-10-20,45.7146,45.9219,False,45.3494,45.6554,reg,107143 +MANT,2017-10-23,45.7442,45.9417,False,45.4678,45.7541,reg,54284 +MANT,2017-10-24,45.6949,46.1194,False,45.4777,46.0206,reg,64930 +MANT,2017-10-25,45.7936,46.2970,False,45.4482,45.7936,reg,80437 +MANT,2017-10-26,45.4481,46.1712,False,45.4382,45.9713,reg,97610 +MANT,2017-10-27,45.7048,46.4649,False,45.1223,45.7837,reg,103729 +MANT,2017-10-30,45.0039,45.9121,False,44.7324,45.7245,reg,98839 +MANT,2017-10-31,45.8133,46.0897,False,45.1125,45.1816,reg,100567 +MANT,2017-11-01,45.2902,46.8597,False,44.7425,46.2970,reg,128394 +MANT,2017-11-02,50.3246,50.8971,False,47.5014,47.5112,reg,419264 +MANT,2017-11-03,49.7323,50.2357,False,48.8537,50.0975,reg,218745 +MANT,2017-11-06,48.7649,49.6632,False,48.7057,49.2585,reg,194006 +MANT,2017-11-07,48.7748,49.3868,False,47.5320,48.7550,reg,147547 +MANT,2017-11-08,49.2190,49.2683,False,47.6494,48.5872,reg,184847 +MANT,2017-11-09,49.2486,49.7471,False,48.5576,49.0709,reg,207982 +MANT,2017-11-10,49.0216,49.6040,False,48.7022,49.2091,reg,116414 +MANT,2017-11-13,48.2812,49.3078,False,47.9160,48.5872,reg,224404 +MANT,2017-11-14,47.9061,48.3700,False,47.5705,48.0936,reg,216786 +MANT,2017-11-15,47.6396,47.9653,False,47.3928,47.6396,reg,169418 +MANT,2017-11-16,47.7679,48.2911,False,47.5705,47.7778,reg,225185 +MANT,2017-11-17,47.8469,48.2121,False,47.4520,47.5310,reg,102883 +MANT,2017-11-20,48.3700,48.6070,False,47.8863,47.8863,reg,132463 +MANT,2017-11-21,49.2091,49.3078,False,48.1529,48.3799,reg,120630 +MANT,2017-11-22,48.6464,49.3572,False,48.5872,49.2782,reg,155640 +MANT,2017-11-27,48.3404,48.8774,False,47.9258,48.6958,reg,282071 +MANT,2017-11-28,49.2091,49.3572,False,48.3898,48.5181,reg,169622 +MANT,2017-11-29,49.8508,49.9495,False,49.1795,49.2190,reg,138902 +MANT,2017-11-30,50.3246,51.1933,False,49.4021,50.1666,reg,213744 +MANT,2017-12-01,50.2555,50.4727,False,49.3572,49.9791,reg,267586 +MANT,2017-12-04,50.7096,51.6770,False,50.6997,51.1044,reg,187431 +MANT,2017-12-05,50.3739,51.1280,False,49.8508,50.7787,reg,132188 +MANT,2017-12-06,50.0186,50.6454,False,49.8804,50.2752,reg,81348 +MANT,2017-12-07,49.8897,50.1375,False,49.4635,49.9492,reg,149919 +MANT,2017-12-08,50.0483,50.5489,False,49.8302,50.0384,reg,82356 +MANT,2017-12-11,49.5130,50.1772,False,49.3743,49.9294,reg,142218 +MANT,2017-12-12,49.4734,49.8501,False,49.1464,49.4635,reg,89532 +MANT,2017-12-13,49.9690,51.5451,False,49.2635,49.5031,reg,178137 +MANT,2017-12-14,49.6320,50.2466,False,49.3693,49.9789,reg,151582 +MANT,2017-12-15,50.2466,50.7620,False,49.4734,49.4734,reg,555081 +MANT,2017-12-18,51.2477,51.8127,False,50.6431,50.6728,reg,148336 +MANT,2017-12-19,50.3953,52.8238,False,50.2168,52.7346,reg,245775 +MANT,2017-12-20,50.5142,50.9702,False,50.4349,50.7125,reg,122570 +MANT,2017-12-21,50.6133,51.0098,False,50.3966,50.6232,reg,57233 +MANT,2017-12-22,50.5241,50.6926,False,50.1821,50.6232,reg,56603 +MANT,2017-12-26,50.2664,50.6728,False,49.9988,50.4646,reg,55569 +MANT,2017-12-27,50.2168,50.7422,False,49.9888,50.3754,reg,96919 +MANT,2017-12-28,50.1375,50.4547,False,49.8798,50.2267,reg,55147 +MANT,2017-12-29,49.7509,50.2069,False,49.7014,50.2069,reg,85075 +MANT,2018-01-02,49.6617,50.5291,False,49.2157,50.0681,reg,118612 +MANT,2018-01-03,50.0483,50.2961,False,49.2148,49.6617,reg,124669 +MANT,2018-01-04,50.7620,50.9999,False,49.7581,50.0582,reg,130236 +MANT,2018-01-05,51.0396,51.0990,False,50.6431,51.0098,reg,80407 +MANT,2018-01-08,51.8425,51.9020,False,50.2327,51.1783,reg,119135 +MANT,2018-01-09,51.4559,52.0407,False,51.3469,52.0407,reg,113434 +MANT,2018-01-10,51.2676,51.4162,False,50.8314,51.2477,reg,84169 +MANT,2018-01-11,51.6046,51.7334,False,51.2378,51.4063,reg,197962 +MANT,2018-01-12,51.4460,52.0510,False,51.2874,51.8227,reg,268176 +MANT,2018-01-16,50.8909,51.8127,False,50.6431,51.5451,reg,270299 +MANT,2018-01-17,51.6839,51.8375,False,50.7818,51.1783,reg,205330 +MANT,2018-01-18,51.3270,52.0308,False,51.2082,51.6740,reg,194917 +MANT,2018-01-19,52.2588,52.6157,False,51.2775,51.2775,reg,260929 +MANT,2018-01-22,52.3579,52.3926,False,51.7929,52.1894,reg,98814 +MANT,2018-01-23,51.9119,52.5364,False,51.8722,52.1993,reg,120344 +MANT,2018-01-24,51.0297,52.8395,False,50.8215,52.0903,reg,146343 +MANT,2018-01-25,50.9008,51.2576,False,50.2267,51.1090,reg,272680 +MANT,2018-01-26,51.7334,51.9515,False,50.8314,50.9107,reg,147407 +MANT,2018-01-29,51.6145,52.0308,False,51.4361,51.7235,reg,86246 +MANT,2018-01-30,51.1982,51.7136,False,50.1782,51.3171,reg,110486 +MANT,2018-01-31,51.6145,51.7582,False,51.1585,51.3865,reg,133791 +MANT,2018-02-01,51.8524,51.9217,False,50.9117,51.3369,reg,98896 +MANT,2018-02-02,50.8017,51.5748,False,50.7224,51.4658,reg,100544 +MANT,2018-02-05,48.2244,50.5638,False,47.9964,50.3160,reg,228596 +MANT,2018-02-06,47.7883,48.6606,False,45.5976,47.0845,reg,206088 +MANT,2018-02-07,48.6606,48.8786,False,47.5801,47.6396,reg,198239 +MANT,2018-02-08,48.2343,49.0670,False,47.2095,48.7696,reg,207289 +MANT,2018-02-09,49.2256,49.6816,False,48.1550,48.7101,reg,259704 +MANT,2018-02-12,50.4746,50.6431,False,48.5295,49.6915,reg,217261 +MANT,2018-02-13,50.8017,50.9702,False,49.5725,50.1673,reg,155844 +MANT,2018-02-14,51.3369,51.6046,False,50.1177,50.2267,reg,149372 +MANT,2018-02-15,52.3480,52.6355,False,51.2874,51.5947,reg,114710 +MANT,2018-02-16,52.4868,53.0418,False,51.9422,52.2092,reg,97749 +MANT,2018-02-20,52.4372,53.0122,False,50.8275,51.9713,reg,233532 +MANT,2018-02-21,53.1509,54.5288,False,52.6355,52.7346,reg,298570 +MANT,2018-02-22,58.2559,61.6955,False,55.3142,58.0874,reg,721506 +MANT,2018-02-23,57.7107,58.9521,False,56.8186,58.3054,reg,383756 +MANT,2018-02-26,57.6958,59.0390,False,57.4926,57.7999,reg,374565 +MANT,2018-02-27,55.7183,57.4530,False,55.5498,57.3142,reg,415373 +MANT,2018-02-28,55.8769,56.9375,False,55.2722,56.1544,reg,288814 +MANT,2018-03-01,56.0157,56.6550,False,54.8162,55.7976,reg,189156 +MANT,2018-03-02,56.5906,56.7888,False,55.1136,55.6885,reg,228680 +MANT,2018-03-05,57.0862,57.5124,False,56.3329,56.5014,reg,198185 +MANT,2018-03-06,56.1842,57.5521,False,55.9859,57.3241,reg,256823 +MANT,2018-03-07,57.4331,57.5124,False,55.7877,55.7877,reg,179332 +MANT,2018-03-08,57.1544,57.7019,False,56.6068,57.6920,reg,155491 +MANT,2018-03-09,58.1898,58.2594,False,57.0349,57.2539,reg,149221 +MANT,2018-03-12,55.1932,58.2097,False,54.9045,57.9011,reg,626050 +MANT,2018-03-13,54.5859,56.7412,False,54.1976,55.2628,reg,421052 +MANT,2018-03-14,54.4266,54.9144,False,53.8790,54.9144,reg,327194 +MANT,2018-03-15,53.6600,55.3276,False,53.1324,54.3569,reg,369516 +MANT,2018-03-16,52.8536,53.6600,False,52.3957,53.6003,reg,1782642 +MANT,2018-03-19,54.3868,54.7302,False,52.3459,52.8636,reg,379470 +MANT,2018-03-20,54.8746,55.5914,False,54.4266,54.4465,reg,216353 +MANT,2018-03-21,54.9841,55.2828,False,54.4067,54.8646,reg,174863 +MANT,2018-03-22,54.3469,55.2927,False,54.2275,54.5560,reg,198139 +MANT,2018-03-23,53.3016,54.5660,False,52.8835,54.4863,reg,224757 +MANT,2018-03-26,55.3823,55.4122,False,53.5007,53.6600,reg,433043 +MANT,2018-03-27,54.1478,55.9747,False,53.9786,55.6013,reg,203146 +MANT,2018-03-28,53.9089,54.5062,False,53.4111,54.2972,reg,212081 +MANT,2018-03-29,55.2230,55.6412,False,53.9686,54.1478,reg,511498 +MANT,2018-04-02,53.6899,55.4918,False,53.2917,55.1932,reg,212553 +MANT,2018-04-03,55.0637,55.3027,False,53.0229,54.0284,reg,258820 +MANT,2018-04-04,56.3082,56.4476,False,54.2673,54.2673,reg,372512 +MANT,2018-04-05,57.1245,57.5128,False,55.7009,56.5571,reg,334108 +MANT,2018-04-06,56.7661,57.5227,False,56.2285,56.8259,reg,319694 +MANT,2018-04-09,57.1444,58.0006,False,56.7960,57.1544,reg,235849 +MANT,2018-04-10,57.9309,58.2196,False,57.1444,57.7418,reg,234192 +MANT,2018-04-11,58.2694,58.4785,False,57.6422,57.7418,reg,130160 +MANT,2018-04-12,58.9762,59.5039,False,58.2495,58.2495,reg,238495 +MANT,2018-04-13,58.6378,59.4939,False,58.1997,59.0459,reg,132180 +MANT,2018-04-16,59.3546,59.4441,False,58.9165,59.1156,reg,159372 +MANT,2018-04-17,60.2605,60.2904,False,59.5830,59.7428,reg,109189 +MANT,2018-04-18,61.1266,61.1963,False,60.1858,60.3401,reg,376978 +MANT,2018-04-19,60.8678,61.3456,False,60.2306,60.8777,reg,206239 +MANT,2018-04-20,60.6089,61.0171,False,60.3700,60.6687,reg,117294 +MANT,2018-04-23,60.7085,61.1067,False,60.5592,60.8976,reg,104226 +MANT,2018-04-24,60.0614,61.3407,False,59.7528,61.0569,reg,147579 +MANT,2018-04-25,59.5537,60.2207,False,59.0360,60.2207,reg,174067 +MANT,2018-04-26,59.9917,60.3103,False,59.3346,59.8025,reg,74020 +MANT,2018-04-27,59.4939,60.1908,False,59.3048,60.1908,reg,138626 +MANT,2018-04-30,58.8269,59.8025,False,58.6178,59.8025,reg,155059 +MANT,2018-05-01,57.6820,58.7373,False,57.1614,58.7373,reg,278328 +MANT,2018-05-02,57.1245,57.8264,False,56.6616,57.7716,reg,216450 +MANT,2018-05-03,54.1279,55.3724,False,48.7321,54.8348,reg,789396 +MANT,2018-05-04,52.2364,54.1279,False,51.9775,54.1279,reg,496311 +MANT,2018-05-07,52.2563,52.5447,False,51.6391,52.0970,reg,320202 +MANT,2018-05-08,52.9134,52.9333,False,52.0671,52.2663,reg,181676 +MANT,2018-05-09,53.0428,53.5007,False,52.5151,52.9134,reg,184837 +MANT,2018-05-10,53.8093,53.9885,False,52.7939,52.7939,reg,245946 +MANT,2018-05-11,53.8591,54.0582,False,53.6899,53.8591,reg,143278 +MANT,2018-05-14,52.0174,53.8392,False,51.5196,53.8392,reg,261084 +MANT,2018-05-15,51.8382,52.1567,False,51.6391,51.8183,reg,195942 +MANT,2018-05-16,52.3260,53.0229,False,51.8282,51.9576,reg,203805 +MANT,2018-05-17,52.5948,54.5062,False,52.4654,53.9487,reg,273582 +MANT,2018-05-18,53.5505,53.5953,False,52.3459,52.8437,reg,206696 +MANT,2018-05-21,53.3414,53.8243,False,53.0129,53.7098,reg,127180 +MANT,2018-05-22,52.6545,54.2773,False,52.5848,53.3514,reg,145865 +MANT,2018-05-23,53.2220,53.3215,False,52.5848,52.5848,reg,144857 +MANT,2018-05-24,53.4012,53.4958,False,52.7242,53.1224,reg,216227 +MANT,2018-05-25,53.1125,53.7695,False,52.8835,53.1224,reg,195729 +MANT,2018-05-29,52.7839,53.3713,False,52.1667,53.0129,reg,150395 +MANT,2018-05-30,54.1478,54.6058,False,53.1722,53.1722,reg,155152 +MANT,2018-05-31,53.6700,54.3171,False,53.6202,54.1379,reg,153490 +MANT,2018-06-01,54.4266,54.8746,False,53.9736,54.0483,reg,150889 +MANT,2018-06-04,55.3027,55.4520,False,54.6854,54.8049,reg,153957 +MANT,2018-06-05,55.5316,55.8502,False,54.8348,55.4022,reg,128445 +MANT,2018-06-06,55.9000,55.9100,False,54.9443,55.3823,reg,159475 +MANT,2018-06-07,54.7700,55.9500,False,54.2710,55.9500,reg,97405 +MANT,2018-06-08,55.3100,55.3700,False,54.6300,54.7800,reg,81017 diff --git a/company_library/MAR.csv b/company_library/MAR.csv index 240709b8..cae2d1af 100644 --- a/company_library/MAR.csv +++ b/company_library/MAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAR,2017-06-06,103.8195,106.3114,False,103.7503,106.1235,reg,4531572 -MAR,2017-06-07,103.9480,104.4276,False,101.9703,104.3238,reg,4503604 -MAR,2017-06-08,103.9085,103.9975,False,101.2584,103.3943,reg,3320763 MAR,2017-06-09,101.2781,104.2842,False,100.7244,103.8096,reg,3629714 MAR,2017-06-12,100.9320,101.3473,False,99.6465,100.6552,reg,5035449 MAR,2017-06-13,102.7219,102.7317,False,101.1100,101.4067,reg,2978439 @@ -249,3 +246,6 @@ MAR,2018-05-31,135.3600,136.7500,False,134.6600,136.3200,reg,2316286 MAR,2018-06-01,138.3400,138.9900,False,135.7100,136.5800,reg,1558520 MAR,2018-06-04,138.6900,138.9900,False,137.4100,138.8200,reg,1277663 MAR,2018-06-05,138.2200,139.8399,False,137.8400,138.5000,reg,1334011 +MAR,2018-06-06,141.5700,141.7200,False,137.7000,137.9700,reg,2113466 +MAR,2018-06-07,139.4400,142.1896,False,139.0100,141.6600,reg,1622736 +MAR,2018-06-08,138.3800,139.6200,False,137.9400,139.4800,reg,1609216 diff --git a/company_library/MARA.csv b/company_library/MARA.csv index e7941f36..2116479a 100644 --- a/company_library/MARA.csv +++ b/company_library/MARA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARA,2017-06-06,0.9320,1.0360,False,0.8400,0.9200,reg,538584 -MARA,2017-06-07,0.9000,0.9600,False,0.8448,0.9600,reg,245880 -MARA,2017-06-08,0.8400,0.9000,False,0.8080,0.9000,reg,209816 MARA,2017-06-09,0.7996,0.8672,False,0.7664,0.8600,reg,230572 MARA,2017-06-12,0.7800,0.8000,False,0.6832,0.7200,reg,279946 MARA,2017-06-13,0.7800,0.7960,False,0.7240,0.7804,reg,76016 @@ -249,3 +246,6 @@ MARA,2018-05-31,1.3900,1.4100,False,1.2700,1.3000,reg,1448107 MARA,2018-06-01,1.3500,1.3889,False,1.3200,1.3800,reg,410840 MARA,2018-06-04,1.2800,1.3650,False,1.2600,1.3600,reg,644968 MARA,2018-06-05,1.3300,1.3600,False,1.2500,1.2700,reg,819308 +MARA,2018-06-06,1.3300,1.4000,False,1.2900,1.3500,reg,1271726 +MARA,2018-06-07,1.3100,1.3590,False,1.3000,1.3300,reg,438668 +MARA,2018-06-08,1.2900,1.3500,False,1.2900,1.3300,reg,303170 diff --git a/company_library/MARK.csv b/company_library/MARK.csv index 212bfc61..9025dafc 100644 --- a/company_library/MARK.csv +++ b/company_library/MARK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARK,2017-06-06,2.7100,2.9610,False,2.5200,2.6500,reg,30709 -MARK,2017-06-07,2.6500,2.9000,False,2.6470,2.8000,reg,28699 -MARK,2017-06-08,2.6600,2.6600,False,2.6000,2.6500,reg,10141 MARK,2017-06-09,2.6100,2.8100,False,2.6100,2.6400,reg,7408 MARK,2017-06-12,2.6200,2.8350,False,2.6000,2.8350,reg,8116 MARK,2017-06-13,2.5700,2.8600,False,2.5600,2.7300,reg,25671 @@ -249,3 +246,6 @@ MARK,2018-05-31,4.4200,4.7500,False,4.4100,4.6000,reg,235851 MARK,2018-06-01,4.5500,4.7000,False,4.4300,4.4500,reg,238746 MARK,2018-06-04,4.4800,4.6300,False,4.4000,4.5800,reg,161926 MARK,2018-06-05,5.1500,5.1550,False,4.4800,4.6800,reg,594483 +MARK,2018-06-06,4.9000,5.1900,False,4.7131,5.0700,reg,545505 +MARK,2018-06-07,4.8000,4.9970,False,4.6360,4.9400,reg,206039 +MARK,2018-06-08,4.9900,5.0100,False,4.7700,4.7700,reg,228219 diff --git a/company_library/MARPS.csv b/company_library/MARPS.csv index f9cd3cc4..39f25633 100644 --- a/company_library/MARPS.csv +++ b/company_library/MARPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARPS,2017-06-06,3.2319,3.3989,False,3.2319,3.3989,reg,254 -MARPS,2017-06-07,2.8431,3.3534,False,2.8431,3.3534,reg,9904 -MARPS,2017-06-08,3.0162,3.1711,False,2.8704,2.8704,reg,3986 MARPS,2017-06-09,2.9807,3.0162,False,2.9131,2.9333,reg,2950 MARPS,2017-06-12,3.2805,3.2805,False,3.0344,3.0344,reg,8703 MARPS,2017-06-13,3.0472,3.0472,False,3.0472,3.0472,reg,692 @@ -248,4 +245,7 @@ MARPS,2018-05-30,3.6320,3.7600,False,3.5800,3.6000,reg,4579 MARPS,2018-05-31,4.1001,4.4900,False,3.8100,3.9000,reg,39534 MARPS,2018-06-01,4.1000,4.8300,False,3.8500,4.3000,reg,57045 MARPS,2018-06-04,4.0590,4.0590,False,3.7650,3.7650,reg,378 -MARPS,2018-06-05,4.0590,4.0590,True,4.0590,4.0590,reg,0 +MARPS,2018-06-05,3.7100,3.7200,False,3.6300,3.6700,reg,4131 +MARPS,2018-06-06,3.8250,3.8250,False,3.8250,3.8250,reg,469 +MARPS,2018-06-07,3.8500,4.0600,False,3.5770,3.9000,reg,2541 +MARPS,2018-06-08,3.8500,3.8500,True,3.8500,3.8500,reg,0 diff --git a/company_library/MASI.csv b/company_library/MASI.csv index 3601d5b6..cf30f2de 100644 --- a/company_library/MASI.csv +++ b/company_library/MASI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MASI,2017-06-06,89.0900,90.3800,False,88.7600,90.3800,reg,523826 -MASI,2017-06-07,91.9700,92.2900,False,88.7600,88.9600,reg,613040 -MASI,2017-06-08,91.7900,92.5800,False,90.9300,92.3200,reg,597045 MASI,2017-06-09,88.9100,92.1966,False,88.1400,91.6700,reg,745912 MASI,2017-06-12,89.0600,89.1300,False,85.1000,88.3900,reg,568233 MASI,2017-06-13,90.8800,91.5800,False,89.1100,89.7100,reg,418268 @@ -249,3 +246,6 @@ MASI,2018-05-31,99.0500,100.6650,False,98.9800,99.7800,reg,327566 MASI,2018-06-01,101.0000,101.1200,False,99.1850,99.8000,reg,362636 MASI,2018-06-04,99.7300,101.3500,False,98.8600,101.1200,reg,502669 MASI,2018-06-05,101.1600,101.6500,False,99.9000,99.9700,reg,401745 +MASI,2018-06-06,102.2100,102.3200,False,100.8400,101.3900,reg,322901 +MASI,2018-06-07,100.3000,102.3100,False,99.4039,102.3100,reg,237979 +MASI,2018-06-08,101.8800,102.0600,False,100.3100,100.5000,reg,281741 diff --git a/company_library/MAT.csv b/company_library/MAT.csv index 7c3d3549..1d3656ee 100644 --- a/company_library/MAT.csv +++ b/company_library/MAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAT,2017-06-06,22.5967,22.7552,False,22.2696,22.6165,reg,3687945 -MAT,2017-06-07,22.1705,22.7751,False,22.1011,22.6958,reg,4391029 -MAT,2017-06-08,22.2300,22.2399,False,22.0516,22.1606,reg,3795906 MAT,2017-06-09,22.0714,22.2300,False,22.0020,22.1903,reg,5842276 MAT,2017-06-12,22.0318,22.3586,False,21.6750,22.1408,reg,6182643 MAT,2017-06-13,22.4480,22.5471,False,21.7840,22.0714,reg,7188749 @@ -249,3 +246,6 @@ MAT,2018-05-31,15.5200,15.5800,False,15.1400,15.3500,reg,3693539 MAT,2018-06-01,15.8000,15.8400,False,15.5700,15.5800,reg,3984444 MAT,2018-06-04,15.9500,15.9600,False,15.6100,15.8000,reg,3331776 MAT,2018-06-05,15.5600,15.9800,False,15.5000,15.9000,reg,3875353 +MAT,2018-06-06,16.0400,16.0650,False,15.5100,15.5800,reg,2883169 +MAT,2018-06-07,16.4600,16.7100,False,16.0500,16.0900,reg,5566357 +MAT,2018-06-08,17.0300,17.1500,False,16.3800,16.4500,reg,4297241 diff --git a/company_library/MATR.csv b/company_library/MATR.csv index 4d59d8db..a10a466d 100644 --- a/company_library/MATR.csv +++ b/company_library/MATR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MATR,2017-06-06,2.5000,2.6000,False,2.5000,2.5500,reg,54966 -MATR,2017-06-07,2.4500,2.5500,False,2.3500,2.5000,reg,320041 -MATR,2017-06-08,2.4000,2.5500,False,2.4000,2.5000,reg,100858 MATR,2017-06-09,2.3500,2.5500,False,2.3500,2.4450,reg,130551 MATR,2017-06-12,2.5500,2.6000,False,2.3500,2.4000,reg,146778 MATR,2017-06-13,2.5500,2.6000,False,2.5500,2.5500,reg,71945 @@ -249,3 +246,6 @@ MATR,2018-05-31,2.7000,2.7000,False,2.6500,2.6500,reg,31766 MATR,2018-06-01,2.7000,2.7000,False,2.6500,2.7000,reg,31943 MATR,2018-06-04,2.6500,2.7000,False,2.6500,2.7000,reg,90975 MATR,2018-06-05,2.7000,2.7000,False,2.6500,2.6500,reg,186638 +MATR,2018-06-06,2.6750,2.7000,False,2.6500,2.6500,reg,98866 +MATR,2018-06-07,2.7000,2.7000,False,2.6500,2.7000,reg,25350 +MATR,2018-06-08,2.6750,2.7000,False,2.6500,2.7000,reg,30083 diff --git a/company_library/MATW.csv b/company_library/MATW.csv index 6161768e..58eed0df 100644 --- a/company_library/MATW.csv +++ b/company_library/MATW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MATW,2017-06-06,62.9013,64.5787,False,62.8767,64.2334,reg,72391 -MATW,2017-06-07,62.7533,63.3947,False,62.1613,63.0000,reg,68620 -MATW,2017-06-08,64.2334,64.4307,False,62.2600,62.6547,reg,103742 MATW,2017-06-09,64.3320,64.5787,False,63.9374,64.3320,reg,120211 MATW,2017-06-12,65.3187,65.6641,False,64.2827,64.2827,reg,104871 MATW,2017-06-13,64.5787,65.4667,False,64.3320,65.1214,reg,99216 @@ -249,3 +246,6 @@ MATW,2018-05-31,55.0000,55.0500,False,54.2750,55.0000,reg,115502 MATW,2018-06-01,55.0000,55.6000,False,54.8000,55.1500,reg,143559 MATW,2018-06-04,55.3000,55.4500,False,54.9500,55.2500,reg,99297 MATW,2018-06-05,55.7500,55.7500,False,54.9500,55.3500,reg,72116 +MATW,2018-06-06,55.8000,56.1450,False,55.2500,55.8000,reg,120439 +MATW,2018-06-07,55.6500,56.2000,False,55.3500,55.7000,reg,72736 +MATW,2018-06-08,55.5500,56.0000,False,55.4000,55.6000,reg,53699 diff --git a/company_library/MATX.csv b/company_library/MATX.csv new file mode 100644 index 00000000..bdd89035 --- /dev/null +++ b/company_library/MATX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MATX,2017-06-08,29.6200,29.8733,False,29.0783,29.1815,reg,97632 +MATX,2017-06-09,29.5810,30.1559,False,28.1390,29.7272,reg,350801 +MATX,2017-06-12,30.0974,30.6723,False,29.6395,29.6395,reg,134360 +MATX,2017-06-13,30.3313,30.6138,False,29.9610,30.1559,reg,138546 +MATX,2017-06-14,29.6979,30.3605,False,29.4592,30.3605,reg,121135 +MATX,2017-06-15,29.1426,29.8733,False,28.9964,29.2400,reg,139444 +MATX,2017-06-16,29.3959,29.4738,False,28.4800,28.8600,reg,310072 +MATX,2017-06-19,29.0744,29.7759,False,28.9331,29.5420,reg,175712 +MATX,2017-06-20,28.1780,28.9282,False,28.1487,28.9282,reg,170486 +MATX,2017-06-21,27.4472,28.1000,False,27.4472,28.1000,reg,169014 +MATX,2017-06-22,27.7980,28.1000,False,27.3498,27.5349,reg,138381 +MATX,2017-06-23,27.8954,28.0951,False,27.3693,27.8467,reg,493236 +MATX,2017-06-26,27.7395,27.9539,False,27.3546,27.9051,reg,260221 +MATX,2017-06-27,27.9734,28.4605,False,27.6421,27.8077,reg,273318 +MATX,2017-06-28,28.7723,28.8405,False,28.2267,28.2754,reg,175516 +MATX,2017-06-29,29.0646,29.1913,False,28.6846,28.8405,reg,188924 +MATX,2017-06-30,29.2692,29.6395,False,29.1718,29.3764,reg,180367 +MATX,2017-07-05,29.6005,29.9513,False,29.4056,29.7954,reg,179051 +MATX,2017-07-06,29.1036,29.7077,False,29.0354,29.3277,reg,169924 +MATX,2017-07-07,29.4836,29.5323,False,28.9672,29.2303,reg,225760 +MATX,2017-07-10,29.6005,29.9318,False,29.3131,29.3569,reg,215880 +MATX,2017-07-11,29.1328,29.5810,False,28.8795,29.4836,reg,174352 +MATX,2017-07-12,29.4154,29.6979,False,29.1621,29.2887,reg,90125 +MATX,2017-07-13,29.0841,29.4446,False,28.6944,29.4056,reg,140312 +MATX,2017-07-14,29.3472,29.5128,False,28.7431,29.1328,reg,164684 +MATX,2017-07-17,29.1815,29.4056,False,28.9574,29.4056,reg,166353 +MATX,2017-07-18,28.8015,29.1621,False,28.6262,29.1036,reg,107745 +MATX,2017-07-19,29.1328,29.4592,False,28.8015,28.8015,reg,167577 +MATX,2017-07-20,29.0256,29.3082,False,28.8795,29.1815,reg,100224 +MATX,2017-07-21,28.8600,29.5908,False,28.5677,29.4349,reg,154029 +MATX,2017-07-24,28.4508,28.8503,False,28.2657,28.7236,reg,165849 +MATX,2017-07-25,29.4641,29.4933,False,28.6944,28.6944,reg,174600 +MATX,2017-07-26,28.8503,29.5274,False,28.7431,29.4641,reg,216453 +MATX,2017-07-27,27.6031,28.9964,False,27.1841,28.9964,reg,326856 +MATX,2017-07-28,27.6713,27.8175,False,27.3498,27.5641,reg,226782 +MATX,2017-07-31,27.4764,27.9149,False,27.2816,27.7590,reg,255699 +MATX,2017-08-01,28.7325,29.2918,False,27.6531,29.2918,reg,527168 +MATX,2017-08-02,29.5470,29.6549,False,28.6834,28.8993,reg,236506 +MATX,2017-08-03,29.1348,29.7727,False,28.8012,29.5077,reg,178720 +MATX,2017-08-04,29.7040,29.9493,False,29.0091,29.2330,reg,134704 +MATX,2017-08-07,29.8316,30.0769,False,29.4390,29.8610,reg,195447 +MATX,2017-08-08,29.3998,30.4694,False,29.1643,29.8414,reg,179288 +MATX,2017-08-09,29.2428,29.4606,False,28.9288,29.2526,reg,175486 +MATX,2017-08-10,28.8404,29.3605,False,28.8110,29.2035,reg,157619 +MATX,2017-08-11,28.7325,29.0073,False,28.0456,28.6638,reg,215436 +MATX,2017-08-14,29.5862,29.8021,False,28.5755,28.9386,reg,124466 +MATX,2017-08-15,29.7531,29.9591,False,29.5470,29.6844,reg,179514 +MATX,2017-08-16,29.5764,30.1112,False,29.4481,29.8806,reg,125966 +MATX,2017-08-17,28.8012,29.6549,False,28.7816,29.3017,reg,119594 +MATX,2017-08-18,22.3639,25.0428,False,21.2255,24.8073,reg,2296567 +MATX,2017-08-21,23.1391,23.3255,False,22.5797,23.1685,reg,698223 +MATX,2017-08-22,23.3353,23.5610,False,22.8251,23.1685,reg,526154 +MATX,2017-08-23,23.5709,23.6886,False,23.3255,23.4727,reg,307362 +MATX,2017-08-24,23.3648,23.9634,False,23.0606,23.7082,reg,404410 +MATX,2017-08-25,23.7377,24.0419,False,23.4433,23.5022,reg,480528 +MATX,2017-08-28,23.7769,23.9732,False,23.6101,23.9045,reg,404518 +MATX,2017-08-29,24.1793,24.3755,False,23.5512,23.7966,reg,492514 +MATX,2017-08-30,24.8171,24.9251,False,24.1302,24.1891,reg,264694 +MATX,2017-08-31,25.3176,25.3961,False,24.7680,24.7680,reg,301646 +MATX,2017-09-01,25.5923,25.9260,False,25.1998,25.4059,reg,291449 +MATX,2017-09-05,25.2783,25.6120,False,25.0716,25.5138,reg,259756 +MATX,2017-09-06,25.5727,25.7690,False,25.3569,25.3666,reg,126448 +MATX,2017-09-07,25.6414,25.7395,False,25.4844,25.6708,reg,265154 +MATX,2017-09-08,25.5531,25.7297,False,25.4353,25.6414,reg,163058 +MATX,2017-09-11,25.5138,26.0536,False,25.3863,25.7297,reg,222248 +MATX,2017-09-12,25.7297,25.7788,False,25.4648,25.5629,reg,236798 +MATX,2017-09-13,25.6022,25.8475,False,25.5040,25.6316,reg,180698 +MATX,2017-09-14,25.3666,25.6905,False,25.3284,25.6022,reg,325278 +MATX,2017-09-15,25.5040,25.6414,False,25.1900,25.3666,reg,676032 +MATX,2017-09-18,25.4255,25.6905,False,25.2685,25.5531,reg,225946 +MATX,2017-09-19,25.5138,25.5923,False,25.3765,25.4746,reg,198205 +MATX,2017-09-20,25.8573,26.0647,False,25.4942,25.4942,reg,259163 +MATX,2017-09-21,28.1339,29.9101,False,27.0349,27.0349,reg,786950 +MATX,2017-09-22,25.8573,27.9573,False,25.7199,27.9278,reg,537703 +MATX,2017-09-25,26.4755,26.6031,False,25.8377,25.8573,reg,321190 +MATX,2017-09-26,27.4568,27.7512,False,26.3283,26.4264,reg,264744 +MATX,2017-09-27,28.0554,28.2419,False,27.5451,27.7120,reg,504902 +MATX,2017-09-28,27.9867,28.0554,False,27.6923,28.0260,reg,170532 +MATX,2017-09-29,27.6531,28.1437,False,27.6433,28.1241,reg,199351 +MATX,2017-10-02,28.5264,28.5951,False,27.5451,27.7708,reg,239326 +MATX,2017-10-03,28.3596,28.8186,False,28.1634,28.5853,reg,192239 +MATX,2017-10-04,27.7218,28.5461,False,27.5746,28.5068,reg,377320 +MATX,2017-10-05,27.5549,28.0603,False,27.3881,27.7905,reg,205612 +MATX,2017-10-06,27.1919,27.6825,False,26.9858,27.5648,reg,185703 +MATX,2017-10-09,27.1428,27.8493,False,26.8680,27.2017,reg,308893 +MATX,2017-10-10,27.3391,27.5746,False,27.0937,27.4863,reg,112597 +MATX,2017-10-11,27.2311,27.4863,False,27.0937,27.4176,reg,118282 +MATX,2017-10-12,27.2311,27.3840,False,27.0349,27.1526,reg,139635 +MATX,2017-10-13,27.1232,27.6040,False,27.0986,27.4176,reg,145719 +MATX,2017-10-16,26.7699,27.4176,False,26.6718,27.4176,reg,217025 +MATX,2017-10-17,26.5246,26.8582,False,26.3185,26.7405,reg,111469 +MATX,2017-10-18,26.6914,27.0643,False,26.5148,26.6816,reg,217227 +MATX,2017-10-19,26.9563,27.0054,False,26.4853,26.5835,reg,127180 +MATX,2017-10-20,26.7993,27.3391,False,26.7012,27.3391,reg,153903 +MATX,2017-10-23,26.4559,26.8877,False,26.2793,26.7208,reg,159824 +MATX,2017-10-24,26.5050,26.6129,False,26.2694,26.3774,reg,237730 +MATX,2017-10-25,26.6521,26.6914,False,26.0634,26.4363,reg,142434 +MATX,2017-10-26,26.7993,27.1428,False,26.4559,26.6816,reg,142119 +MATX,2017-10-27,27.1232,27.1526,False,26.5148,26.7503,reg,138998 +MATX,2017-10-30,26.6718,27.0447,False,26.3970,27.0447,reg,166544 +MATX,2017-10-31,26.7208,26.9171,False,26.4363,26.8092,reg,190612 +MATX,2017-11-01,26.5540,27.0349,False,26.2106,27.0349,reg,183812 +MATX,2017-11-02,26.5835,26.8877,False,26.2007,26.7797,reg,210254 +MATX,2017-11-03,28.3596,29.2722,False,27.6433,27.6433,reg,775162 +MATX,2017-11-06,29.0269,29.0760,False,28.2419,28.7227,reg,503224 +MATX,2017-11-07,27.9867,29.7531,False,27.7708,29.4292,reg,431828 +MATX,2017-11-08,27.7397,28.2733,False,27.0578,28.2634,reg,278104 +MATX,2017-11-09,27.8286,28.3030,False,27.5420,27.6112,reg,244986 +MATX,2017-11-10,27.1467,27.7199,False,27.0677,27.7199,reg,342871 +MATX,2017-11-13,26.7119,27.2653,False,26.6724,26.9886,reg,328201 +MATX,2017-11-14,26.6724,26.8404,False,26.3463,26.5834,reg,406147 +MATX,2017-11-15,26.9787,27.0084,False,26.2375,26.2573,reg,294053 +MATX,2017-11-16,27.4432,27.6408,False,27.0578,27.1764,reg,404472 +MATX,2017-11-17,27.1171,27.2950,False,26.8305,27.2950,reg,210447 +MATX,2017-11-20,27.3246,27.3740,False,26.8997,27.3444,reg,117529 +MATX,2017-11-21,27.3147,27.6408,False,27.2357,27.4728,reg,201686 +MATX,2017-11-22,27.6606,27.8088,False,27.3641,27.3641,reg,133779 +MATX,2017-11-27,27.2159,27.9541,False,27.0775,27.6804,reg,151668 +MATX,2017-11-28,27.7298,27.7990,False,26.9293,27.1665,reg,148374 +MATX,2017-11-29,28.8564,28.9947,False,27.7199,27.7397,reg,212078 +MATX,2017-11-30,28.8267,29.4592,False,28.5006,29.0639,reg,265662 +MATX,2017-12-01,28.8069,28.9453,False,27.5420,28.9453,reg,230337 +MATX,2017-12-04,29.0342,29.8248,False,28.9848,29.2121,reg,343229 +MATX,2017-12-05,28.1448,29.0540,False,28.1251,29.0540,reg,179614 +MATX,2017-12-06,28.1745,28.3622,False,27.8237,28.1547,reg,125500 +MATX,2017-12-07,28.3326,28.6587,False,27.9768,28.3326,reg,239440 +MATX,2017-12-08,28.1844,28.6587,False,28.0658,28.6291,reg,179485 +MATX,2017-12-11,28.3030,28.4314,False,27.8978,28.1448,reg,302593 +MATX,2017-12-12,27.7199,28.6785,False,27.6804,28.3030,reg,157291 +MATX,2017-12-13,27.9768,28.3030,False,27.6705,27.8385,reg,161695 +MATX,2017-12-14,27.6705,28.2239,False,27.4037,27.9571,reg,267020 +MATX,2017-12-15,28.4709,28.6291,False,27.7495,27.7693,reg,686802 +MATX,2017-12-18,29.2615,29.4098,False,28.6587,28.8564,reg,197031 +MATX,2017-12-19,29.2319,29.7952,False,29.1133,29.2615,reg,215436 +MATX,2017-12-20,29.5778,29.7705,False,29.2418,29.3011,reg,174050 +MATX,2017-12-21,29.8742,30.1411,False,29.3702,29.6667,reg,154745 +MATX,2017-12-22,29.9731,30.1707,False,29.5975,29.8940,reg,120150 +MATX,2017-12-26,29.9335,30.2695,False,29.7359,29.9632,reg,125642 +MATX,2017-12-27,30.1411,30.2399,False,29.7557,29.9731,reg,274312 +MATX,2017-12-28,29.9731,30.2004,False,29.8149,30.0422,reg,201868 +MATX,2017-12-29,29.4888,30.1114,False,29.4394,30.1015,reg,129779 +MATX,2018-01-02,30.4869,30.5561,False,29.6272,29.7458,reg,240014 +MATX,2018-01-03,29.1034,30.5265,False,29.0342,30.5265,reg,292321 +MATX,2018-01-04,29.4987,29.6964,False,29.0738,29.4098,reg,144292 +MATX,2018-01-05,29.0935,29.8831,False,28.8168,29.6272,reg,235337 +MATX,2018-01-08,29.9236,29.9829,False,28.9601,29.1924,reg,383167 +MATX,2018-01-09,30.4276,30.7538,False,30.0422,30.2201,reg,157883 +MATX,2018-01-10,30.4375,30.7340,False,30.0521,30.4079,reg,95505 +MATX,2018-01-11,31.3764,31.4851,False,30.4968,30.4968,reg,128750 +MATX,2018-01-12,31.3269,31.5641,False,31.1293,31.5641,reg,133369 +MATX,2018-01-16,30.5956,31.7815,False,30.4968,31.4851,reg,156570 +MATX,2018-01-17,30.4474,30.7439,False,29.9928,30.7439,reg,156747 +MATX,2018-01-18,30.2498,30.4968,False,29.9434,30.2893,reg,115748 +MATX,2018-01-19,30.5561,30.7538,False,30.1213,30.1707,reg,159398 +MATX,2018-01-22,30.5956,30.9712,False,30.0521,30.6253,reg,162858 +MATX,2018-01-23,30.8032,30.8328,False,30.3387,30.3782,reg,142351 +MATX,2018-01-24,30.9119,31.1194,False,30.6747,30.8131,reg,356723 +MATX,2018-01-25,30.6945,31.0996,False,30.1460,30.9119,reg,172056 +MATX,2018-01-26,30.8328,31.1886,False,30.2695,30.9218,reg,226533 +MATX,2018-01-29,37.2366,39.8455,False,33.7382,33.7382,reg,1555079 +MATX,2018-01-30,34.7166,37.0389,False,34.1138,37.0389,reg,692311 +MATX,2018-01-31,33.8074,35.2700,False,33.5011,35.0229,reg,577425 +MATX,2018-02-01,34.4003,34.7363,False,33.5999,33.6592,reg,251800 +MATX,2018-02-02,34.0050,34.5589,False,33.9359,34.3509,reg,250068 +MATX,2018-02-05,33.8963,35.4083,False,33.6593,33.9161,reg,375128 +MATX,2018-02-06,34.9735,35.1119,False,32.7401,33.1058,reg,496346 +MATX,2018-02-07,35.4009,35.7785,False,34.8642,34.9735,reg,322373 +MATX,2018-02-08,34.0989,36.1164,False,34.0194,35.6195,reg,282187 +MATX,2018-02-09,34.2082,34.5660,False,33.0753,34.4468,reg,271312 +MATX,2018-02-12,34.3971,34.7449,False,33.8256,34.3275,reg,291939 +MATX,2018-02-13,34.6555,34.8443,False,33.9797,34.0989,reg,180993 +MATX,2018-02-14,35.6990,35.7487,False,34.2381,34.4865,reg,367293 +MATX,2018-02-15,35.1922,35.7587,False,34.4567,35.7090,reg,199747 +MATX,2018-02-16,34.6853,35.5301,False,34.6455,35.0133,reg,234341 +MATX,2018-02-20,34.1784,35.4198,False,34.1287,34.7847,reg,365061 +MATX,2018-02-21,29.6167,32.1212,False,28.4439,30.2329,reg,947149 +MATX,2018-02-22,29.4775,29.7349,False,29.1595,29.4974,reg,517666 +MATX,2018-02-23,29.5272,29.8552,False,29.2191,29.4179,reg,300996 +MATX,2018-02-26,30.0241,30.1633,False,29.2191,29.5471,reg,402592 +MATX,2018-02-27,28.8117,30.3273,False,28.8117,29.8850,reg,435589 +MATX,2018-02-28,28.3247,28.8415,False,28.0166,28.8415,reg,354496 +MATX,2018-03-01,28.4936,28.8216,False,27.8476,28.3247,reg,446220 +MATX,2018-03-02,28.5036,28.6328,False,27.8576,28.4141,reg,430852 +MATX,2018-03-05,28.5135,28.8613,False,28.1259,28.3545,reg,198994 +MATX,2018-03-06,28.9806,29.1794,False,28.5135,28.6029,reg,189599 +MATX,2018-03-07,28.9905,29.2788,False,28.6427,28.7818,reg,179471 +MATX,2018-03-08,29.0303,29.2688,False,28.6427,28.9905,reg,203171 +MATX,2018-03-09,29.8353,29.9248,False,29.0502,29.2788,reg,199275 +MATX,2018-03-12,30.2229,30.3621,False,29.7856,29.8353,reg,283545 +MATX,2018-03-13,29.9049,30.5608,False,29.8254,30.3422,reg,238964 +MATX,2018-03-14,29.9943,30.3422,False,29.6664,30.0639,reg,252317 +MATX,2018-03-15,29.3980,30.2825,False,29.2688,30.1533,reg,219091 +MATX,2018-03-16,30.2130,30.3521,False,29.4577,29.4577,reg,467214 +MATX,2018-03-19,30.4714,30.5708,False,29.8353,30.2229,reg,306769 +MATX,2018-03-20,30.0440,30.7894,False,30.0142,30.4217,reg,270148 +MATX,2018-03-21,30.0241,30.4316,False,30.0142,30.0241,reg,161117 +MATX,2018-03-22,28.8514,29.8552,False,28.8216,29.7856,reg,343854 +MATX,2018-03-23,28.1557,29.2092,False,28.1060,28.8613,reg,255971 +MATX,2018-03-26,28.6228,28.7222,False,27.9073,28.5831,reg,229201 +MATX,2018-03-27,27.9271,28.6725,False,27.7681,28.6626,reg,113674 +MATX,2018-03-28,28.0166,28.3247,False,27.7681,27.9768,reg,155965 +MATX,2018-03-29,28.4638,28.8961,False,28.1855,28.1855,reg,281906 +MATX,2018-04-02,27.8973,28.8315,False,27.5594,28.2849,reg,211209 +MATX,2018-04-03,28.4439,28.5234,False,27.8178,27.9569,reg,132587 +MATX,2018-04-04,28.4340,28.5135,False,27.7184,27.9172,reg,115835 +MATX,2018-04-05,29.0104,29.0899,False,28.3843,28.6825,reg,134603 +MATX,2018-04-06,28.0563,29.0800,False,27.6290,28.8912,reg,161080 +MATX,2018-04-09,27.6787,28.2750,False,27.6091,28.2054,reg,143245 +MATX,2018-04-10,28.0663,28.2452,False,27.6985,27.8675,reg,133756 +MATX,2018-04-11,28.1955,28.2153,False,27.8277,27.8277,reg,105215 +MATX,2018-04-12,28.6328,28.7620,False,28.2352,28.3346,reg,91881 +MATX,2018-04-13,28.5135,28.7918,False,28.2849,28.7918,reg,130026 +MATX,2018-04-16,29.3980,29.5570,False,28.5533,28.7719,reg,150221 +MATX,2018-04-17,29.1694,29.6564,False,28.9508,29.6564,reg,112957 +MATX,2018-04-18,29.6862,30.0838,False,29.1496,29.1496,reg,144901 +MATX,2018-04-19,29.2788,29.6316,False,29.0899,29.4775,reg,106475 +MATX,2018-04-20,28.9409,29.4378,False,28.8415,29.1297,reg,95945 +MATX,2018-04-23,29.0005,29.2887,False,28.8216,29.0701,reg,181814 +MATX,2018-04-24,28.6526,29.5670,False,28.2660,29.2589,reg,152585 +MATX,2018-04-25,28.6029,28.7818,False,28.0961,28.6825,reg,142147 +MATX,2018-04-26,28.9607,29.5769,False,28.6029,28.6427,reg,329502 +MATX,2018-04-27,29.0899,29.3781,False,28.5731,29.0601,reg,118393 +MATX,2018-04-30,29.0502,29.3881,False,28.9707,29.1893,reg,160034 +MATX,2018-05-01,29.2788,29.3781,False,28.5731,28.9905,reg,221765 +MATX,2018-05-02,30.7497,30.8689,False,29.3086,30.8093,reg,391620 +MATX,2018-05-03,30.4913,30.7994,False,29.9347,30.7397,reg,185234 +MATX,2018-05-04,31.0379,31.2665,False,30.3124,30.4217,reg,160705 +MATX,2018-05-07,31.8528,32.3001,False,30.8590,31.2565,reg,257354 +MATX,2018-05-08,32.3100,32.4988,False,31.8628,31.9323,reg,152404 +MATX,2018-05-09,32.7600,32.9700,False,32.2500,32.3600,reg,194336 +MATX,2018-05-10,33.0900,33.2700,False,32.6700,32.8800,reg,135810 +MATX,2018-05-11,33.6900,33.9200,False,33.0500,33.2200,reg,116457 +MATX,2018-05-14,33.6300,34.0100,False,33.6000,33.7200,reg,123545 +MATX,2018-05-15,33.2700,33.6900,False,33.1500,33.3600,reg,192685 +MATX,2018-05-16,33.6700,33.9600,False,33.2100,33.3600,reg,206471 +MATX,2018-05-17,33.6800,34.2400,False,33.5700,33.6000,reg,167169 +MATX,2018-05-18,33.9300,34.1000,False,33.7700,33.8400,reg,124648 +MATX,2018-05-21,34.9500,34.9900,False,34.2000,34.2000,reg,128264 +MATX,2018-05-22,34.4800,35.1670,False,34.4300,35.0000,reg,91671 +MATX,2018-05-23,34.6100,34.6950,False,33.9800,34.3700,reg,137039 +MATX,2018-05-24,34.7700,34.9200,False,34.2950,34.4500,reg,87967 +MATX,2018-05-25,34.6700,34.9200,False,34.5800,34.7700,reg,108517 +MATX,2018-05-29,34.0600,34.7150,False,33.8700,34.4000,reg,233177 +MATX,2018-05-30,34.9800,35.1600,False,34.2550,34.2900,reg,176351 +MATX,2018-05-31,34.2400,35.1600,False,34.0400,35.1000,reg,157147 +MATX,2018-06-01,34.2900,34.7800,False,33.9300,34.5400,reg,277141 +MATX,2018-06-04,35.4700,35.6900,False,34.2900,34.5000,reg,336850 +MATX,2018-06-05,35.7700,35.8000,False,35.1000,35.5000,reg,169923 +MATX,2018-06-06,35.9900,36.1200,False,35.4300,35.8600,reg,343383 +MATX,2018-06-07,35.9100,36.6450,False,35.6600,36.2900,reg,166698 diff --git a/company_library/MAYS.csv b/company_library/MAYS.csv index fcef8f1c..20ee9af9 100644 --- a/company_library/MAYS.csv +++ b/company_library/MAYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAYS,2017-06-06,39.5000,39.5000,False,39.5000,39.5000,reg,0 -MAYS,2017-06-07,36.1000,36.1000,False,36.1000,36.1000,reg,242 -MAYS,2017-06-08,36.5000,36.6000,False,36.5000,36.6000,reg,388 MAYS,2017-06-09,37.0000,37.0000,False,36.4000,36.5000,reg,1244 MAYS,2017-06-12,36.0000,36.7500,False,36.0000,36.0000,reg,609 MAYS,2017-06-13,35.1500,35.1500,False,35.0000,35.0500,reg,696 @@ -249,3 +246,6 @@ MAYS,2018-05-31,39.8500,40.0000,False,39.8500,40.0000,reg,278 MAYS,2018-06-01,41.1000,41.1000,False,41.1000,41.1000,reg,479 MAYS,2018-06-04,41.1000,41.1000,False,41.1000,41.1000,reg,10 MAYS,2018-06-05,41.1000,41.1000,False,41.1000,41.1000,reg,0 +MAYS,2018-06-06,41.1000,41.1000,False,41.1000,41.1000,reg,150 +MAYS,2018-06-07,40.0500,41.0000,False,40.0000,40.0000,reg,3311 +MAYS,2018-06-08,39.4500,40.0000,False,38.3350,40.0000,reg,4204 diff --git a/company_library/MB.csv b/company_library/MB.csv index 12a488ef..6eb2c1ac 100644 --- a/company_library/MB.csv +++ b/company_library/MB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MB,2017-06-06,28.1500,28.4500,False,28.0000,28.4000,reg,389843 -MB,2017-06-07,27.7000,28.2000,False,27.5000,28.2000,reg,239645 -MB,2017-06-08,28.0000,28.0000,False,27.3500,27.6500,reg,406781 MB,2017-06-09,27.9000,29.1500,False,26.9000,28.5000,reg,1242701 MB,2017-06-12,27.8000,28.3250,False,27.2000,27.8000,reg,663286 MB,2017-06-13,27.8000,28.3000,False,27.4000,27.9000,reg,683916 @@ -249,3 +246,6 @@ MB,2018-05-31,39.4000,39.9000,False,38.9500,39.0500,reg,410340 MB,2018-06-01,39.2000,39.6000,False,38.1000,39.6000,reg,377653 MB,2018-06-04,39.9000,40.9500,False,39.2000,39.2000,reg,499318 MB,2018-06-05,40.8500,40.9500,False,39.9500,40.1000,reg,362331 +MB,2018-06-06,39.2000,41.2000,False,38.3500,41.0000,reg,743110 +MB,2018-06-07,38.1000,38.9250,False,36.8500,38.8000,reg,1305724 +MB,2018-06-08,39.1000,39.7500,False,37.8500,38.3000,reg,1783662 diff --git a/company_library/MBB.csv b/company_library/MBB.csv index 54d3ea1c..44965731 100644 --- a/company_library/MBB.csv +++ b/company_library/MBB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBB,2017-06-06,104.9441,104.9588,False,104.8074,104.8855,reg,397646 -MBB,2017-06-07,104.7977,104.8952,False,104.7782,104.8465,reg,347750 -MBB,2017-06-08,104.7586,104.8074,False,104.6708,104.8074,reg,398910 MBB,2017-06-09,104.6415,104.7196,False,104.5928,104.6415,reg,875622 MBB,2017-06-12,104.5634,104.7072,False,104.5536,104.5634,reg,365945 MBB,2017-06-13,104.6219,104.6317,False,104.4950,104.4950,reg,302828 @@ -249,3 +246,6 @@ MBB,2018-05-31,104.0617,104.1714,False,103.9769,104.0517,reg,493476 MBB,2018-06-01,103.8300,103.9000,False,103.7500,103.7600,reg,569063 MBB,2018-06-04,103.6100,103.8000,False,103.6100,103.7700,reg,321154 MBB,2018-06-05,103.7800,103.8350,False,103.6500,103.7000,reg,617681 +MBB,2018-06-06,103.4400,103.6400,False,103.4100,103.6400,reg,454715 +MBB,2018-06-07,103.6700,103.8400,False,103.3970,103.4200,reg,381306 +MBB,2018-06-08,103.4900,103.6280,False,103.4900,103.5300,reg,241711 diff --git a/company_library/MBCN.csv b/company_library/MBCN.csv index 9e1100f0..6afefe31 100644 --- a/company_library/MBCN.csv +++ b/company_library/MBCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBCN,2017-06-06,52.1770,52.2258,False,51.0056,52.2258,reg,1712 -MBCN,2017-06-07,52.2258,52.2258,False,51.5425,51.7378,reg,2776 -MBCN,2017-06-08,52.1770,52.1770,False,51.1520,51.6401,reg,3929 MBCN,2017-06-09,51.2497,51.7378,False,50.4687,51.7378,reg,2041 MBCN,2017-06-12,51.2497,51.7378,False,50.4199,51.5862,reg,11458 MBCN,2017-06-13,51.2497,51.6889,False,49.1265,49.7366,reg,9462 @@ -249,3 +246,6 @@ MBCN,2018-05-31,52.9500,53.7500,False,52.8500,53.1000,reg,11285 MBCN,2018-06-01,50.3000,53.4000,False,50.1500,53.4000,reg,25521 MBCN,2018-06-04,51.0000,51.0250,False,49.5500,50.7500,reg,7467 MBCN,2018-06-05,51.8500,51.8500,False,50.9000,51.6500,reg,5492 +MBCN,2018-06-06,51.6500,52.5000,False,51.5750,51.6000,reg,9117 +MBCN,2018-06-07,52.2000,52.3000,False,51.3465,52.0000,reg,8849 +MBCN,2018-06-08,51.4500,53.4500,False,51.0500,53.4500,reg,7862 diff --git a/company_library/MBFI.csv b/company_library/MBFI.csv index a3e576c0..a63cbddc 100644 --- a/company_library/MBFI.csv +++ b/company_library/MBFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBFI,2017-06-06,40.4167,40.8088,False,40.1814,40.4559,reg,278261 -MBFI,2017-06-07,40.6912,41.0637,False,40.3677,40.6520,reg,236904 -MBFI,2017-06-08,42.0636,42.7620,False,40.7059,40.7304,reg,504326 MBFI,2017-06-09,43.5144,43.8869,False,42.3576,42.3576,reg,437637 MBFI,2017-06-12,43.5928,44.3231,False,43.0144,43.5144,reg,347741 MBFI,2017-06-13,44.0951,44.3413,False,43.4992,43.7898,reg,479737 @@ -249,3 +246,6 @@ MBFI,2018-05-31,49.3900,49.9500,False,49.3450,49.5400,reg,697987 MBFI,2018-06-01,49.6600,50.3000,False,49.6200,49.8900,reg,762844 MBFI,2018-06-04,50.2200,50.2600,False,49.6100,49.6100,reg,755839 MBFI,2018-06-05,50.1800,50.2300,False,49.8100,50.1600,reg,999245 +MBFI,2018-06-06,51.1500,51.2700,False,50.2300,50.2800,reg,890295 +MBFI,2018-06-07,51.1200,51.5900,False,50.7800,51.2600,reg,590965 +MBFI,2018-06-08,51.3300,51.4600,False,50.8200,51.0200,reg,710385 diff --git a/company_library/MBFIO.csv b/company_library/MBFIO.csv index ae5d6def..74843841 100644 --- a/company_library/MBFIO.csv +++ b/company_library/MBFIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBFIO,2017-06-06,25.2249,25.2249,True,25.2249,25.2249,reg,0 -MBFIO,2017-06-07,25.2249,25.2249,True,25.2249,25.2249,reg,0 -MBFIO,2017-06-08,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-09,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-12,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-13,25.2249,25.2249,True,25.2249,25.2249,reg,0 @@ -249,3 +246,6 @@ MBFIO,2018-05-31,25.4600,25.4600,False,25.2300,25.3500,reg,47663 MBFIO,2018-06-01,25.3500,25.4000,False,25.3000,25.4000,reg,34752 MBFIO,2018-06-04,25.4290,25.4500,False,25.3600,25.4400,reg,7023 MBFIO,2018-06-05,25.4700,25.4700,False,25.3900,25.4700,reg,9402 +MBFIO,2018-06-06,25.4700,25.5094,False,25.4001,25.5000,reg,6163 +MBFIO,2018-06-07,25.4900,25.5400,False,25.4100,25.4800,reg,25410 +MBFIO,2018-06-08,25.5300,25.5500,False,25.4600,25.5500,reg,13336 diff --git a/company_library/MBII.csv b/company_library/MBII.csv index 10ebd52e..6e88db44 100644 --- a/company_library/MBII.csv +++ b/company_library/MBII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBII,2017-06-06,1.0000,1.0125,False,0.9300,1.0000,reg,121538 -MBII,2017-06-07,0.9900,1.0200,False,0.9401,1.0051,reg,48584 -MBII,2017-06-08,0.9500,0.9760,False,0.9000,0.9760,reg,67496 MBII,2017-06-09,1.0000,1.0200,False,0.9000,0.9409,reg,263040 MBII,2017-06-12,1.1500,1.2400,False,1.0000,1.0200,reg,687720 MBII,2017-06-13,1.1300,1.2000,False,1.0500,1.1900,reg,154424 @@ -249,3 +246,6 @@ MBII,2018-05-31,1.6300,1.6950,False,1.5200,1.6700,reg,520377 MBII,2018-06-01,1.6600,1.7200,False,1.5000,1.6300,reg,324119 MBII,2018-06-04,1.5900,1.6890,False,1.5500,1.6500,reg,192521 MBII,2018-06-05,1.6700,1.7000,False,1.5900,1.5900,reg,152474 +MBII,2018-06-06,1.7100,1.7200,False,1.6300,1.6800,reg,236734 +MBII,2018-06-07,1.7200,1.7200,False,1.6510,1.7100,reg,144948 +MBII,2018-06-08,1.6700,1.7500,False,1.6200,1.7200,reg,146570 diff --git a/company_library/MBIN.csv b/company_library/MBIN.csv index 85b14df9..7d36c8f9 100644 --- a/company_library/MBIN.csv +++ b/company_library/MBIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBIN,2017-06-06,16.9131,16.9131,True,16.9131,16.9131,reg,0 -MBIN,2017-06-07,16.9131,16.9131,True,16.9131,16.9131,reg,0 -MBIN,2017-06-08,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-09,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-12,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-13,16.9131,16.9131,True,16.9131,16.9131,reg,0 @@ -249,3 +246,6 @@ MBIN,2018-05-31,25.5100,26.1800,False,25.4600,26.0600,reg,183934 MBIN,2018-06-01,26.2600,26.3000,False,25.5300,25.6300,reg,107216 MBIN,2018-06-04,27.3700,27.8300,False,26.3700,26.3700,reg,151230 MBIN,2018-06-05,27.6800,27.9100,False,27.1700,27.4000,reg,89471 +MBIN,2018-06-06,27.9500,28.9900,False,27.1900,27.8200,reg,112687 +MBIN,2018-06-07,27.8000,28.3050,False,27.6000,27.8900,reg,90016 +MBIN,2018-06-08,27.9500,28.3000,False,27.4500,27.8700,reg,110707 diff --git a/company_library/MBIO.csv b/company_library/MBIO.csv index a2043fe0..28fffa65 100644 --- a/company_library/MBIO.csv +++ b/company_library/MBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBIO,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 -MBIO,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 -MBIO,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-09,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-12,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-13,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -249,3 +246,6 @@ MBIO,2018-05-31,7.4200,7.9100,False,7.3100,7.6000,reg,56573 MBIO,2018-06-01,7.6100,7.7500,False,7.3310,7.4400,reg,72315 MBIO,2018-06-04,7.3900,7.8800,False,7.2700,7.6300,reg,51035 MBIO,2018-06-05,7.5200,7.7100,False,7.3000,7.4000,reg,46269 +MBIO,2018-06-06,7.3900,7.6200,False,7.2900,7.5500,reg,75563 +MBIO,2018-06-07,7.1700,7.6900,False,6.8200,7.4300,reg,98736 +MBIO,2018-06-08,7.0700,7.2500,False,6.9500,7.2000,reg,41132 diff --git a/company_library/MBOT.csv b/company_library/MBOT.csv index ea452343..e502a017 100644 --- a/company_library/MBOT.csv +++ b/company_library/MBOT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBOT,2017-06-06,2.6300,2.7299,False,2.5500,2.6000,reg,876981 -MBOT,2017-06-07,2.4500,2.6300,False,2.4200,2.6100,reg,1162590 -MBOT,2017-06-08,2.2400,2.4500,False,2.1550,2.4500,reg,1357188 MBOT,2017-06-09,2.2000,2.3500,False,2.1400,2.2800,reg,885263 MBOT,2017-06-12,2.0400,2.2000,False,2.0100,2.1800,reg,675946 MBOT,2017-06-13,2.1100,2.1800,False,1.9500,2.0300,reg,1437012 @@ -249,3 +246,6 @@ MBOT,2018-05-31,0.9200,0.9200,False,0.9000,0.9000,reg,180934 MBOT,2018-06-01,0.8945,0.9400,False,0.8797,0.9400,reg,307148 MBOT,2018-06-04,0.8750,0.9098,False,0.8600,0.9070,reg,382006 MBOT,2018-06-05,0.8599,0.8842,False,0.8408,0.8700,reg,351917 +MBOT,2018-06-06,0.8483,0.8600,False,0.8300,0.8500,reg,217418 +MBOT,2018-06-07,0.8301,0.8599,False,0.8201,0.8300,reg,202738 +MBOT,2018-06-08,0.8276,0.8491,False,0.8201,0.8300,reg,120158 diff --git a/company_library/MBRX.csv b/company_library/MBRX.csv index c9290c9e..864be1c5 100644 --- a/company_library/MBRX.csv +++ b/company_library/MBRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBRX,2017-06-06,0.8000,0.8297,False,0.7512,0.8297,reg,22819 -MBRX,2017-06-07,0.8000,0.8299,False,0.7704,0.8299,reg,95147 -MBRX,2017-06-08,0.8200,0.8500,False,0.7551,0.8200,reg,140331 MBRX,2017-06-09,0.8003,0.8299,False,0.7825,0.8001,reg,50267 MBRX,2017-06-12,0.8000,0.8290,False,0.7503,0.7900,reg,37795 MBRX,2017-06-13,0.8000,0.8300,False,0.7901,0.8300,reg,70392 @@ -249,3 +246,6 @@ MBRX,2018-05-31,1.8000,1.8500,False,1.7200,1.7700,reg,191771 MBRX,2018-06-01,1.8300,1.8900,False,1.7600,1.8200,reg,161214 MBRX,2018-06-04,1.7500,1.8350,False,1.7100,1.8300,reg,182718 MBRX,2018-06-05,1.7800,1.8000,False,1.7100,1.7500,reg,84230 +MBRX,2018-06-06,1.8200,1.9700,False,1.7800,1.9000,reg,1035779 +MBRX,2018-06-07,1.8500,1.8600,False,1.7700,1.8500,reg,352920 +MBRX,2018-06-08,1.8400,1.9000,False,1.8108,1.8400,reg,120002 diff --git a/company_library/MBSD.csv b/company_library/MBSD.csv index 32f0531e..c03e428b 100644 --- a/company_library/MBSD.csv +++ b/company_library/MBSD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBSD,2017-06-06,23.4189,23.4247,False,23.3763,23.3898,reg,24724 -MBSD,2017-06-07,23.3763,23.3957,False,23.3395,23.3957,reg,21071 -MBSD,2017-06-08,23.3376,23.3666,False,23.3279,23.3666,reg,2136 MBSD,2017-06-09,23.3085,23.3124,False,23.2601,23.2601,reg,6053 MBSD,2017-06-12,23.2698,23.3066,False,23.2698,23.2940,reg,1234 MBSD,2017-06-13,23.2601,23.2601,False,23.2601,23.2601,reg,4020 @@ -249,3 +246,6 @@ MBSD,2018-05-31,23.1020,23.1020,False,23.1020,23.1020,reg,100 MBSD,2018-06-01,23.1150,23.1315,False,23.1000,23.1100,reg,1805 MBSD,2018-06-04,23.1150,23.1150,False,23.1150,23.1150,reg,91 MBSD,2018-06-05,23.1100,23.1100,False,23.1000,23.1000,reg,3076 +MBSD,2018-06-06,23.1000,23.1070,False,23.1000,23.1000,reg,1923 +MBSD,2018-06-07,23.0800,23.1000,False,23.0200,23.0200,reg,2083 +MBSD,2018-06-08,23.0800,23.0800,False,23.0800,23.0800,reg,0 diff --git a/company_library/MBTF.csv b/company_library/MBTF.csv index 16129286..e73d60a0 100644 --- a/company_library/MBTF.csv +++ b/company_library/MBTF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBTF,2017-06-06,9.6765,9.7691,False,9.5839,9.6302,reg,11702 -MBTF,2017-06-07,9.5839,9.6988,False,9.5376,9.6302,reg,16993 -MBTF,2017-06-08,9.7691,9.9543,False,9.5376,9.6302,reg,31971 MBTF,2017-06-09,10.0932,10.1858,False,9.7228,9.7691,reg,31975 MBTF,2017-06-12,9.5839,10.0469,False,9.3987,10.0469,reg,68472 MBTF,2017-06-13,9.6765,9.7228,False,9.5839,9.5982,reg,22847 @@ -249,3 +246,6 @@ MBTF,2018-05-31,10.6000,10.7000,False,10.5500,10.6000,reg,17719 MBTF,2018-06-01,10.7000,10.7000,False,10.5500,10.7000,reg,20360 MBTF,2018-06-04,10.7000,10.7500,False,10.6000,10.6500,reg,25001 MBTF,2018-06-05,10.7000,10.7500,False,10.7000,10.7000,reg,18589 +MBTF,2018-06-06,10.7500,10.8000,False,10.6500,10.7000,reg,20400 +MBTF,2018-06-07,10.8000,10.8000,False,10.7000,10.8000,reg,18803 +MBTF,2018-06-08,10.7000,10.7500,False,10.7000,10.7500,reg,12005 diff --git a/company_library/MBUU.csv b/company_library/MBUU.csv index 4f04ffbd..c26958a9 100644 --- a/company_library/MBUU.csv +++ b/company_library/MBUU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBUU,2017-06-06,24.2400,24.4200,False,23.7700,23.8000,reg,114514 -MBUU,2017-06-07,24.2600,24.5000,False,24.0800,24.2500,reg,51670 -MBUU,2017-06-08,24.6900,24.9800,False,24.3350,24.4500,reg,83267 MBUU,2017-06-09,24.8300,25.1000,False,24.6800,24.8300,reg,100389 MBUU,2017-06-12,24.9400,25.2700,False,24.7450,24.8300,reg,85782 MBUU,2017-06-13,24.9900,25.2044,False,24.7600,25.0200,reg,58394 @@ -249,3 +246,6 @@ MBUU,2018-05-31,42.8800,44.1881,False,42.7900,43.6900,reg,110062 MBUU,2018-06-01,43.5300,43.5500,False,42.6100,42.9800,reg,128644 MBUU,2018-06-04,43.9400,44.4400,False,43.2000,43.6800,reg,146209 MBUU,2018-06-05,44.2700,44.8600,False,43.6210,44.0000,reg,114133 +MBUU,2018-06-06,45.0100,45.4300,False,44.1200,44.4200,reg,150585 +MBUU,2018-06-07,44.3200,45.3100,False,44.2600,45.1500,reg,86239 +MBUU,2018-06-08,44.7600,45.7500,False,44.4850,44.7400,reg,162584 diff --git a/company_library/MBVX.csv b/company_library/MBVX.csv index 6515de01..9fe65578 100644 --- a/company_library/MBVX.csv +++ b/company_library/MBVX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBVX,2017-06-06,4.8900,4.9200,False,4.5300,4.9200,reg,44500 -MBVX,2017-06-07,4.8600,4.9500,False,4.5900,4.8000,reg,21320 -MBVX,2017-06-08,4.9200,5.1000,False,4.6500,4.8000,reg,17479 MBVX,2017-06-09,4.6500,4.9140,False,4.0500,4.8900,reg,25609 MBVX,2017-06-12,4.7100,4.8000,False,4.6500,4.8000,reg,8111 MBVX,2017-06-13,4.2900,4.6800,False,4.2300,4.6800,reg,42330 @@ -249,3 +246,6 @@ MBVX,2018-05-31,1.1200,1.1600,False,1.0800,1.1500,reg,11165 MBVX,2018-06-01,1.0400,1.1700,False,1.0131,1.1100,reg,33285 MBVX,2018-06-04,1.0400,1.0800,False,1.0300,1.0300,reg,6515 MBVX,2018-06-05,1.0700,1.1039,False,1.0401,1.0600,reg,28641 +MBVX,2018-06-06,1.0700,1.1000,False,1.0500,1.0600,reg,13100 +MBVX,2018-06-07,1.1000,1.1000,False,1.0610,1.0700,reg,17668 +MBVX,2018-06-08,1.0200,1.7000,False,1.0000,1.1000,reg,1778534 diff --git a/company_library/MBWM.csv b/company_library/MBWM.csv index 6906117f..bd6a0674 100644 --- a/company_library/MBWM.csv +++ b/company_library/MBWM.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBWM,2017-06-06,30.4362,30.5718,False,29.9478,30.5046,reg,20004 -MBWM,2017-06-07,30.6131,31.3204,False,30.2299,31.3204,reg,14607 -MBWM,2017-06-08,31.6839,31.8313,False,30.7408,30.8390,reg,31846 -MBWM,2017-06-09,32.9611,33.1478,False,31.8313,31.8313,reg,50318 -MBWM,2017-06-12,32.5878,33.8060,False,31.9885,32.7941,reg,32719 -MBWM,2017-06-13,32.6959,33.5604,False,32.1013,33.5604,reg,38503 -MBWM,2017-06-14,32.4699,33.1085,False,31.9787,32.6173,reg,42808 -MBWM,2017-06-15,32.3815,32.7646,False,32.0278,32.0278,reg,26768 -MBWM,2017-06-16,32.4797,32.9218,False,32.1260,32.1752,reg,60503 -MBWM,2017-06-19,32.1850,32.8432,False,32.1653,32.3029,reg,23855 -MBWM,2017-06-20,31.8903,32.5681,False,31.6545,32.1752,reg,30984 -MBWM,2017-06-21,31.0159,32.6958,False,30.8685,31.9590,reg,33986 -MBWM,2017-06-22,31.1829,32.1824,False,30.7015,31.1141,reg,18827 -MBWM,2017-06-23,31.5267,31.8117,False,30.7015,31.1731,reg,70971 -MBWM,2017-06-26,31.0355,31.6839,False,30.8498,31.3499,reg,35648 -MBWM,2017-06-27,30.8980,31.5955,False,30.6229,31.0257,reg,45389 -MBWM,2017-06-28,31.0355,31.6643,False,30.6720,31.0552,reg,85478 -MBWM,2017-06-29,31.1239,32.1064,False,30.5836,31.3794,reg,67282 -MBWM,2017-06-30,30.9275,31.7232,False,30.8194,31.1239,reg,112153 -MBWM,2017-07-05,31.9885,32.3161,False,31.3008,32.2538,reg,18448 -MBWM,2017-07-06,31.2418,31.9713,False,31.0159,31.9099,reg,33216 -MBWM,2017-07-07,31.7429,31.8608,False,31.1731,31.3106,reg,22983 -MBWM,2017-07-10,31.2418,31.7036,False,31.1534,31.6545,reg,16136 -MBWM,2017-07-11,30.8489,31.3843,False,30.4559,31.0650,reg,24000 -MBWM,2017-07-12,31.4482,31.4825,False,30.8341,30.8390,reg,25165 -MBWM,2017-07-13,31.2418,31.4187,False,30.7943,31.4187,reg,13678 -MBWM,2017-07-14,30.9766,31.2713,False,30.6524,30.8685,reg,19567 -MBWM,2017-07-17,31.0552,31.3008,False,30.6032,30.9864,reg,27567 -MBWM,2017-07-18,31.5366,31.8264,False,30.2673,31.5857,reg,32683 -MBWM,2017-07-19,31.1436,31.7380,False,30.7997,31.0748,reg,39497 -MBWM,2017-07-20,31.0552,31.1731,False,30.7310,31.1731,reg,37992 -MBWM,2017-07-21,30.9668,31.3794,False,30.8096,31.3696,reg,46896 -MBWM,2017-07-24,31.2615,31.5562,False,30.9176,30.9913,reg,35243 -MBWM,2017-07-25,31.9197,32.0966,False,31.3892,31.6938,reg,38427 -MBWM,2017-07-26,31.8313,32.2734,False,31.6938,32.2734,reg,27297 -MBWM,2017-07-27,31.4973,32.0671,False,31.3499,31.8018,reg,26445 -MBWM,2017-07-28,31.1043,31.5857,False,30.8387,31.4874,reg,22775 -MBWM,2017-07-31,31.2615,31.6839,False,31.1436,31.4776,reg,28005 -MBWM,2017-08-01,31.7429,31.7819,False,31.1927,31.5759,reg,24723 -MBWM,2017-08-02,31.2418,31.6348,False,30.7802,31.3155,reg,19203 -MBWM,2017-08-03,30.9864,31.1239,False,30.8390,31.0699,reg,12242 -MBWM,2017-08-04,31.5366,31.6250,False,31.0453,31.2222,reg,18534 -MBWM,2017-08-07,31.2320,31.8706,False,31.1141,31.5366,reg,22814 -MBWM,2017-08-08,31.2615,31.9885,False,31.0385,31.1927,reg,21885 -MBWM,2017-08-09,31.2124,31.2713,False,30.8489,31.0159,reg,24703 -MBWM,2017-08-10,30.8390,31.2418,False,30.7408,30.7801,reg,44704 -MBWM,2017-08-11,30.2397,31.1436,False,30.1120,30.8882,reg,21143 -MBWM,2017-08-14,30.9766,31.1927,False,30.1120,30.3576,reg,52553 -MBWM,2017-08-15,30.5247,31.3847,False,30.4854,31.2025,reg,14330 -MBWM,2017-08-16,30.5836,31.0650,False,30.4166,30.9373,reg,11311 -MBWM,2017-08-17,29.6699,30.5639,False,29.4538,30.3675,reg,23286 -MBWM,2017-08-18,29.7485,30.1120,False,29.3457,29.3457,reg,23592 -MBWM,2017-08-21,29.8271,30.0797,False,29.6110,29.6110,reg,12212 -MBWM,2017-08-22,29.7878,30.0629,False,29.5815,29.9941,reg,25223 -MBWM,2017-08-23,29.6011,30.1320,False,29.3850,29.6208,reg,32422 -MBWM,2017-08-24,30.2496,30.3576,False,29.6110,29.7190,reg,16397 -MBWM,2017-08-25,30.3282,30.8882,False,30.1120,30.3675,reg,14715 -MBWM,2017-08-28,30.2496,30.2987,False,29.9450,30.2889,reg,14464 -MBWM,2017-08-29,30.1513,30.5639,False,29.7092,29.9254,reg,15893 -MBWM,2017-08-30,29.9057,30.4559,False,29.8762,30.3282,reg,28750 -MBWM,2017-08-31,29.8566,30.3969,False,29.7976,30.0243,reg,25076 -MBWM,2017-09-01,30.1415,30.7211,False,29.5913,29.7387,reg,22129 -MBWM,2017-09-05,29.2769,30.1661,False,29.1198,29.9647,reg,33584 -MBWM,2017-09-06,29.6797,29.9548,False,29.3212,29.4734,reg,19669 -MBWM,2017-09-07,28.7801,29.6501,False,28.5922,29.6501,reg,20045 -MBWM,2017-09-08,28.9382,29.2546,False,28.6713,28.6713,reg,48795 -MBWM,2017-09-11,30.3817,31.1044,False,30.1049,30.1049,reg,26931 -MBWM,2017-09-12,30.7080,31.0441,False,30.5498,30.5992,reg,25605 -MBWM,2017-09-13,30.6190,30.9947,False,30.5003,30.5498,reg,35467 -MBWM,2017-09-14,30.5597,31.0046,False,30.5498,30.6981,reg,29571 -MBWM,2017-09-15,30.8266,31.0540,False,30.4806,30.4806,reg,116378 -MBWM,2017-09-18,31.6472,31.7903,False,30.8563,30.8563,reg,48103 -MBWM,2017-09-19,32.4480,32.7842,False,31.7362,31.7362,reg,41409 -MBWM,2017-09-20,33.0709,33.3378,False,31.9833,32.6359,reg,39606 -MBWM,2017-09-21,33.2884,33.4466,False,32.8830,33.1203,reg,22015 -MBWM,2017-09-22,33.1203,33.6245,False,31.9290,33.0017,reg,41215 -MBWM,2017-09-25,33.1994,33.2685,False,32.2799,33.1302,reg,20098 -MBWM,2017-09-26,34.0793,34.3561,False,32.9423,33.3675,reg,25758 -MBWM,2017-09-27,35.2262,35.4536,False,34.1386,34.5934,reg,66318 -MBWM,2017-09-28,34.9691,35.1075,False,33.0214,33.8223,reg,55030 -MBWM,2017-09-29,34.5044,34.9394,False,34.3265,34.9394,reg,40396 -MBWM,2017-10-02,35.0779,35.1273,False,34.2474,34.5143,reg,30249 -MBWM,2017-10-03,34.9296,35.1965,False,34.5835,35.1965,reg,20363 -MBWM,2017-10-04,34.3759,34.9988,False,34.1189,34.9197,reg,16810 -MBWM,2017-10-05,34.7022,35.0482,False,33.8717,34.3660,reg,29357 -MBWM,2017-10-06,34.7417,34.8109,False,34.5736,34.7615,reg,27229 -MBWM,2017-10-09,34.5539,34.7892,False,33.9903,34.5835,reg,28273 -MBWM,2017-10-10,35.6117,35.6117,False,34.7417,34.8010,reg,25306 -MBWM,2017-10-11,35.4338,35.5920,False,35.1570,35.2262,reg,43397 -MBWM,2017-10-12,35.1767,35.5920,False,35.1570,35.4437,reg,18326 -MBWM,2017-10-13,35.2657,35.4832,False,35.0482,35.2064,reg,18312 -MBWM,2017-10-16,34.8505,35.2993,False,34.4105,35.2756,reg,26695 -MBWM,2017-10-17,35.5425,36.0962,False,34.6033,35.1472,reg,58697 -MBWM,2017-10-18,36.9563,37.2233,False,35.7699,35.9380,reg,84777 -MBWM,2017-10-19,36.8772,36.9761,False,36.5213,36.7487,reg,26655 -MBWM,2017-10-20,36.6597,37.5100,False,33.3675,37.5100,reg,89091 -MBWM,2017-10-23,36.2544,36.9563,False,36.1258,36.6696,reg,24562 -MBWM,2017-10-24,36.3137,36.5312,False,36.1951,36.4818,reg,21062 -MBWM,2017-10-25,36.3434,36.5411,False,35.8688,36.3532,reg,14816 -MBWM,2017-10-26,36.5114,36.9464,False,35.8490,36.5806,reg,22718 -MBWM,2017-10-27,36.7685,36.9959,False,36.2346,36.2346,reg,23782 -MBWM,2017-10-30,35.2954,36.6993,False,35.2360,36.6993,reg,27387 -MBWM,2017-10-31,35.6908,36.0566,False,35.4931,35.4931,reg,30645 -MBWM,2017-11-01,35.4733,36.3730,False,35.1767,36.0171,reg,21526 -MBWM,2017-11-02,35.7403,35.9677,False,35.1767,35.1866,reg,49142 -MBWM,2017-11-03,35.5228,35.7403,False,35.4536,35.7304,reg,21322 -MBWM,2017-11-06,35.5326,35.6711,False,35.2262,35.5326,reg,12599 -MBWM,2017-11-07,34.3858,35.5880,False,34.1189,35.3843,reg,32590 -MBWM,2017-11-08,34.1386,34.2968,False,33.6740,34.1584,reg,24359 -MBWM,2017-11-09,34.0299,34.3067,False,33.4367,33.7629,reg,22213 -MBWM,2017-11-10,34.2672,34.7440,False,34.0002,34.1090,reg,40764 -MBWM,2017-11-13,34.4550,34.6606,False,33.6542,33.7926,reg,14507 -MBWM,2017-11-14,34.6923,34.8505,False,34.0249,34.0249,reg,15575 -MBWM,2017-11-15,34.8406,35.0581,False,34.0299,34.2770,reg,27122 -MBWM,2017-11-16,34.6725,35.3745,False,34.0398,34.6530,reg,35498 -MBWM,2017-11-17,34.7911,34.8950,False,34.0101,34.2869,reg,26903 -MBWM,2017-11-20,35.4832,35.5228,False,34.4550,34.4550,reg,36431 -MBWM,2017-11-21,35.7699,35.8787,False,35.3250,35.3250,reg,24612 -MBWM,2017-11-22,35.6711,36.1951,False,35.5030,35.8194,reg,29615 -MBWM,2017-11-27,35.4041,35.8886,False,35.2360,35.2360,reg,26229 -MBWM,2017-11-28,36.5213,36.6103,False,35.3547,35.5920,reg,33792 -MBWM,2017-11-29,37.3617,37.5693,False,35.7007,36.5806,reg,41333 -MBWM,2017-11-30,36.6894,37.6484,False,36.5806,37.6484,reg,36420 -MBWM,2017-12-01,36.3038,36.9118,False,35.0185,36.9118,reg,40568 -MBWM,2017-12-04,36.8377,37.5693,False,36.1654,36.8970,reg,29206 -MBWM,2017-12-05,36.0270,36.9959,False,36.0171,36.9464,reg,17872 -MBWM,2017-12-06,35.8490,36.5806,False,35.7897,35.8589,reg,19845 -MBWM,2017-12-07,35.6801,36.1869,False,35.3521,35.7894,reg,32380 -MBWM,2017-12-08,35.0340,35.4912,False,34.9446,35.4912,reg,13836 -MBWM,2017-12-11,34.5769,35.4316,False,34.4874,35.0042,reg,29050 -MBWM,2017-12-12,34.6166,34.9744,False,34.3980,34.4874,reg,53735 -MBWM,2017-12-13,34.8353,35.4316,False,34.6464,34.6862,reg,81647 -MBWM,2017-12-14,34.6862,35.5608,False,34.4289,34.8850,reg,33871 -MBWM,2017-12-15,36.3957,36.5000,False,34.3781,34.6762,reg,114813 -MBWM,2017-12-18,36.9721,37.1013,False,36.4354,36.6342,reg,40129 -MBWM,2017-12-19,36.5447,37.0317,False,36.2963,37.0317,reg,28917 -MBWM,2017-12-20,36.4851,36.7733,False,36.1323,36.7733,reg,37611 -MBWM,2017-12-21,37.1112,37.3299,False,36.3658,36.7733,reg,65709 -MBWM,2017-12-22,36.3658,37.2404,False,36.2764,37.2404,reg,22379 -MBWM,2017-12-26,35.9285,36.8680,False,35.8192,36.1074,reg,19956 -MBWM,2017-12-27,35.6105,36.1074,False,35.5707,35.9583,reg,15151 -MBWM,2017-12-28,35.9484,36.0478,False,35.6602,35.8788,reg,20619 -MBWM,2017-12-29,35.1533,35.9583,False,35.0837,35.9583,reg,30054 -MBWM,2018-01-02,35.0738,36.7336,False,34.6961,35.3123,reg,35534 -MBWM,2018-01-03,34.8055,35.0836,False,34.1793,35.0241,reg,34905 -MBWM,2018-01-04,35.0440,35.7993,False,34.8751,34.9148,reg,31025 -MBWM,2018-01-05,34.8850,35.2328,False,34.5272,35.2328,reg,43903 -MBWM,2018-01-08,35.3620,35.5111,False,34.3880,34.8154,reg,39372 -MBWM,2018-01-09,35.2030,35.5807,False,35.1036,35.4515,reg,17424 -MBWM,2018-01-10,35.8192,35.8888,False,34.9805,35.2328,reg,50591 -MBWM,2018-01-11,36.4155,36.5351,False,35.3620,36.0478,reg,60344 -MBWM,2018-01-12,37.2206,37.2703,False,36.2466,36.5745,reg,32979 -MBWM,2018-01-16,35.9385,36.7733,False,34.7756,36.7733,reg,87848 -MBWM,2018-01-17,36.2168,36.3758,False,35.5111,36.0279,reg,47991 -MBWM,2018-01-18,35.8490,36.4255,False,35.7794,36.1372,reg,27065 -MBWM,2018-01-19,36.2565,36.2789,False,35.7596,35.7596,reg,39439 -MBWM,2018-01-22,35.8391,36.1472,False,35.7794,36.0478,reg,51172 -MBWM,2018-01-23,35.8291,36.1671,False,35.6006,35.7794,reg,39768 -MBWM,2018-01-24,35.5210,35.8788,False,35.4415,35.8291,reg,34977 -MBWM,2018-01-25,35.5707,35.7397,False,35.2943,35.7397,reg,34505 -MBWM,2018-01-26,35.4614,35.6502,False,35.2229,35.6502,reg,13647 -MBWM,2018-01-29,35.1831,35.6403,False,35.1235,35.3720,reg,11113 -MBWM,2018-01-30,34.9843,35.2030,False,34.7856,34.7856,reg,25944 -MBWM,2018-01-31,34.6762,35.1682,False,34.5868,35.0440,reg,57865 -MBWM,2018-02-01,35.2527,35.3620,False,34.4278,34.5272,reg,33369 -MBWM,2018-02-02,35.1036,35.5012,False,34.9545,35.1036,reg,19598 -MBWM,2018-02-05,33.6227,35.2527,False,33.4637,34.7160,reg,29933 -MBWM,2018-02-06,33.9308,34.0700,False,32.8773,32.8773,reg,56378 -MBWM,2018-02-07,34.3284,34.4576,False,33.6526,33.6526,reg,32463 -MBWM,2018-02-08,33.1854,34.3781,False,33.0761,34.3781,reg,27067 -MBWM,2018-02-09,33.8016,34.0849,False,33.0761,33.5730,reg,28395 -MBWM,2018-02-12,33.5234,33.9607,False,33.1159,33.9607,reg,23092 -MBWM,2018-02-13,33.5730,33.7221,False,33.3047,33.3047,reg,15612 -MBWM,2018-02-14,34.1495,34.1770,False,33.3146,33.3146,reg,25743 -MBWM,2018-02-15,34.4974,34.5073,False,34.1396,34.4178,reg,14591 -MBWM,2018-02-16,34.5172,34.8043,False,34.3284,34.3284,reg,37991 -MBWM,2018-02-20,33.7519,34.5172,False,33.6426,34.3681,reg,22055 -MBWM,2018-02-21,34.2588,34.5967,False,33.8613,33.8613,reg,15032 -MBWM,2018-02-22,33.6426,34.2886,False,33.4985,34.0104,reg,30264 -MBWM,2018-02-23,34.0104,34.1396,False,33.6227,33.8315,reg,14074 -MBWM,2018-02-26,34.1197,34.1793,False,33.8117,34.0899,reg,15503 -MBWM,2018-02-27,33.7917,34.5570,False,33.7221,34.1296,reg,23102 -MBWM,2018-02-28,32.8972,33.9209,False,32.8177,33.7917,reg,41054 -MBWM,2018-03-01,33.9706,34.1346,False,32.4003,33.4935,reg,39585 -MBWM,2018-03-02,34.5371,34.6862,False,33.1954,33.7917,reg,43580 -MBWM,2018-03-05,34.6762,35.0539,False,33.8493,34.4675,reg,27476 -MBWM,2018-03-06,35.0837,35.1732,False,34.0700,34.9545,reg,24834 -MBWM,2018-03-07,35.6900,35.7993,False,34.5669,34.9148,reg,32293 -MBWM,2018-03-08,35.3800,35.9000,False,35.1111,35.9000,reg,25969 -MBWM,2018-03-09,35.6200,35.9300,False,34.8678,35.4800,reg,33451 -MBWM,2018-03-12,35.7400,35.9700,False,35.4500,35.6100,reg,29409 -MBWM,2018-03-13,35.7600,35.9000,False,35.2401,35.9000,reg,30444 -MBWM,2018-03-14,35.2100,35.7850,False,35.2000,35.3897,reg,20339 -MBWM,2018-03-15,35.3600,35.7700,False,34.9400,34.9400,reg,29361 -MBWM,2018-03-16,35.6100,36.1100,False,35.2800,35.2800,reg,86305 -MBWM,2018-03-19,35.5900,35.8500,False,34.7400,35.5800,reg,25797 -MBWM,2018-03-20,35.3500,35.7400,False,35.1250,35.5700,reg,17244 -MBWM,2018-03-21,35.6500,36.0450,False,35.1400,35.5000,reg,26853 -MBWM,2018-03-22,34.3900,36.0300,False,34.3400,35.4000,reg,29221 -MBWM,2018-03-23,33.2200,35.1000,False,33.0600,34.5800,reg,57385 -MBWM,2018-03-26,34.1200,34.3400,False,33.2950,33.6800,reg,39606 -MBWM,2018-03-27,33.6000,34.2600,False,33.3950,33.9750,reg,22406 -MBWM,2018-03-28,34.1000,34.4300,False,33.5900,33.5900,reg,28484 -MBWM,2018-03-29,33.2500,34.3900,False,33.2101,34.1800,reg,142232 -MBWM,2018-04-02,33.5000,34.4850,False,33.0000,33.3800,reg,72180 -MBWM,2018-04-03,33.9600,34.0000,False,33.1700,33.6400,reg,36590 -MBWM,2018-04-04,34.3200,34.4500,False,33.6000,33.6000,reg,20901 -MBWM,2018-04-05,34.6000,34.6500,False,33.8600,34.6500,reg,29408 -MBWM,2018-04-06,33.7100,34.8200,False,33.4200,34.3700,reg,42789 -MBWM,2018-04-09,33.8300,34.6000,False,33.7100,33.8800,reg,34418 -MBWM,2018-04-10,34.3500,34.4700,False,33.7550,34.0600,reg,39032 -MBWM,2018-04-11,34.0000,34.3971,False,33.7130,34.1800,reg,36849 -MBWM,2018-04-12,34.5600,34.8100,False,33.9900,34.1900,reg,36731 -MBWM,2018-04-13,34.1000,34.7900,False,33.8800,34.7900,reg,27474 -MBWM,2018-04-16,34.6100,34.8700,False,33.9850,34.2100,reg,36615 -MBWM,2018-04-17,35.0800,35.8479,False,34.0000,34.8200,reg,55278 -MBWM,2018-04-18,35.3100,35.7700,False,34.0800,35.3100,reg,37910 -MBWM,2018-04-19,35.3900,35.6150,False,34.4100,35.2400,reg,24996 -MBWM,2018-04-20,35.4700,35.9500,False,34.3000,35.3500,reg,50192 -MBWM,2018-04-23,35.7600,35.8100,False,35.0200,35.6700,reg,31285 -MBWM,2018-04-24,36.2000,36.3500,False,35.4900,35.9600,reg,33886 -MBWM,2018-04-25,35.9800,36.3900,False,35.3000,35.9900,reg,41286 -MBWM,2018-04-26,36.0000,36.3050,False,35.5250,36.0600,reg,51543 -MBWM,2018-04-27,35.8900,36.3500,False,35.5624,36.3500,reg,33576 -MBWM,2018-04-30,35.3000,36.0700,False,35.2900,36.0700,reg,27812 -MBWM,2018-05-01,35.6200,35.8300,False,35.0000,35.2700,reg,51301 -MBWM,2018-05-02,35.8900,36.2900,False,35.2700,35.6500,reg,30968 -MBWM,2018-05-03,35.1600,35.7247,False,35.0150,35.5800,reg,21370 -MBWM,2018-05-04,35.2900,35.6500,False,35.0000,35.0800,reg,49703 -MBWM,2018-05-07,35.3300,35.5900,False,35.0000,35.4200,reg,22956 -MBWM,2018-05-08,35.5300,35.7600,False,35.1400,35.3200,reg,29412 -MBWM,2018-05-09,35.3600,35.6300,False,35.2132,35.3300,reg,66798 -MBWM,2018-05-10,35.3200,35.5700,False,35.2400,35.3700,reg,45163 -MBWM,2018-05-11,35.5900,35.8500,False,35.3700,35.4000,reg,26706 -MBWM,2018-05-14,35.1800,35.8600,False,35.0600,35.5200,reg,38735 -MBWM,2018-05-15,35.2800,35.6900,False,35.0200,35.0500,reg,32180 -MBWM,2018-05-16,35.7100,35.7900,False,35.1749,35.2800,reg,31578 -MBWM,2018-05-17,36.0550,36.1600,False,35.4708,35.6300,reg,37274 -MBWM,2018-05-18,35.8900,36.2900,False,35.0200,36.1700,reg,29434 -MBWM,2018-05-21,36.2900,36.5200,False,35.9100,35.9100,reg,32413 -MBWM,2018-05-22,36.4700,36.8200,False,36.0800,36.3300,reg,26794 -MBWM,2018-05-23,36.3100,36.5100,False,36.1600,36.4200,reg,28843 -MBWM,2018-05-24,36.0300,36.3000,False,35.4200,36.3000,reg,25816 -MBWM,2018-05-25,35.8900,36.1300,False,35.6900,36.0000,reg,32487 -MBWM,2018-05-29,35.6500,35.9700,False,35.1100,35.5800,reg,32359 -MBWM,2018-05-30,36.2400,36.6500,False,35.6021,35.8100,reg,38566 -MBWM,2018-05-31,36.1000,36.6800,False,35.9147,36.1600,reg,42886 -MBWM,2018-06-01,36.8100,37.0200,False,36.3426,36.3500,reg,40660 -MBWM,2018-06-04,37.4400,37.4800,False,36.6801,36.8000,reg,33240 -MBWM,2018-06-05,37.4700,37.7700,False,37.1500,37.3700,reg,38013 +MBWM,2017-06-09,32.7680,32.9535,False,31.6448,31.6448,reg,50318 +MBWM,2017-06-12,32.3968,33.6079,False,31.8010,32.6019,reg,32719 +MBWM,2017-06-13,32.5042,33.3637,False,31.9132,33.3637,reg,38503 +MBWM,2017-06-14,32.2796,32.9145,False,31.7913,32.4261,reg,42808 +MBWM,2017-06-15,32.1917,32.5726,False,31.8401,31.8401,reg,26768 +MBWM,2017-06-16,32.2894,32.7289,False,31.9378,31.9866,reg,60503 +MBWM,2017-06-19,31.9964,32.6508,False,31.9768,32.1136,reg,23855 +MBWM,2017-06-20,31.7034,32.3773,False,31.4690,31.9866,reg,30984 +MBWM,2017-06-21,30.8341,32.5042,False,30.6876,31.7717,reg,33986 +MBWM,2017-06-22,31.0001,31.9938,False,30.5216,30.9318,reg,18827 +MBWM,2017-06-23,31.3420,31.6252,False,30.5216,30.9904,reg,70971 +MBWM,2017-06-26,30.8536,31.4983,False,30.6690,31.1662,reg,35648 +MBWM,2017-06-27,30.7169,31.4104,False,30.4434,30.8439,reg,45389 +MBWM,2017-06-28,30.8536,31.4787,False,30.4923,30.8732,reg,85478 +MBWM,2017-06-29,30.9415,31.9182,False,30.4044,31.1955,reg,67282 +MBWM,2017-06-30,30.7462,31.5373,False,30.6388,30.9415,reg,112153 +MBWM,2017-07-05,31.8010,32.1268,False,31.1173,32.0647,reg,18448 +MBWM,2017-07-06,31.0587,31.7839,False,30.8341,31.7229,reg,33216 +MBWM,2017-07-07,31.5569,31.6741,False,30.9904,31.1271,reg,22983 +MBWM,2017-07-10,31.0587,31.5178,False,30.9708,31.4690,reg,16136 +MBWM,2017-07-11,30.6681,31.2004,False,30.2774,30.8829,reg,24000 +MBWM,2017-07-12,31.2639,31.2980,False,30.6534,30.6583,reg,25165 +MBWM,2017-07-13,31.0587,31.2346,False,30.6139,31.2346,reg,13678 +MBWM,2017-07-14,30.7950,31.0880,False,30.4727,30.6876,reg,19567 +MBWM,2017-07-17,30.8732,31.1173,False,30.4239,30.8048,reg,27567 +MBWM,2017-07-18,31.3518,31.6399,False,30.0900,31.4006,reg,32683 +MBWM,2017-07-19,30.9611,31.5520,False,30.6192,30.8927,reg,39497 +MBWM,2017-07-20,30.8732,30.9904,False,30.5509,30.9904,reg,37992 +MBWM,2017-07-21,30.7853,31.1955,False,30.6290,31.1857,reg,46896 +MBWM,2017-07-24,31.0783,31.3713,False,30.7364,30.8097,reg,35243 +MBWM,2017-07-25,31.7327,31.9085,False,31.2053,31.5080,reg,38427 +MBWM,2017-07-26,31.6448,32.0843,False,31.5080,32.0843,reg,27297 +MBWM,2017-07-27,31.3127,31.8792,False,31.1662,31.6155,reg,26445 +MBWM,2017-07-28,30.9220,31.4006,False,30.6580,31.3029,reg,22775 +MBWM,2017-07-31,31.0783,31.4983,False,30.9611,31.2932,reg,28005 +MBWM,2017-08-01,31.5569,31.5956,False,31.0099,31.3908,reg,24723 +MBWM,2017-08-02,31.0587,31.4494,False,30.5998,31.1320,reg,19203 +MBWM,2017-08-03,30.8048,30.9415,False,30.6583,30.8878,reg,12242 +MBWM,2017-08-04,31.3518,31.4397,False,30.8634,31.0392,reg,18534 +MBWM,2017-08-07,31.0490,31.6838,False,30.9318,31.3518,reg,22814 +MBWM,2017-08-08,31.0783,31.8010,False,30.8566,31.0099,reg,21885 +MBWM,2017-08-09,31.0294,31.0880,False,30.6681,30.8341,reg,24703 +MBWM,2017-08-10,30.6583,31.0587,False,30.5606,30.5997,reg,44704 +MBWM,2017-08-11,30.0625,30.9611,False,29.9356,30.7071,reg,21143 +MBWM,2017-08-14,30.7950,31.0099,False,29.9356,30.1797,reg,52553 +MBWM,2017-08-15,30.3458,31.2008,False,30.3067,31.0197,reg,14330 +MBWM,2017-08-16,30.4044,30.8829,False,30.2383,30.7560,reg,11311 +MBWM,2017-08-17,29.4960,30.3848,False,29.2812,30.1895,reg,23286 +MBWM,2017-08-18,29.5742,29.9356,False,29.1737,29.1737,reg,23592 +MBWM,2017-08-21,29.6523,29.9034,False,29.4374,29.4374,reg,12212 +MBWM,2017-08-22,29.6132,29.8867,False,29.4081,29.8184,reg,25223 +MBWM,2017-08-23,29.4277,29.9554,False,29.2128,29.4472,reg,32422 +MBWM,2017-08-24,30.0723,30.1797,False,29.4374,29.5449,reg,16397 +MBWM,2017-08-25,30.1504,30.7071,False,29.9356,30.1895,reg,14715 +MBWM,2017-08-28,30.0723,30.1211,False,29.7695,30.1114,reg,14464 +MBWM,2017-08-29,29.9746,30.3848,False,29.5351,29.7500,reg,15893 +MBWM,2017-08-30,29.7304,30.2774,False,29.7011,30.1504,reg,28750 +MBWM,2017-08-31,29.6816,30.2188,False,29.6230,29.8483,reg,25076 +MBWM,2017-09-01,29.9649,30.5411,False,29.4179,29.5644,reg,22129 +MBWM,2017-09-05,29.1054,29.9893,False,28.9492,29.7891,reg,33584 +MBWM,2017-09-06,29.5058,29.7793,False,29.1493,29.3007,reg,19669 +MBWM,2017-09-07,28.6114,29.4763,False,28.4247,29.4763,reg,20045 +MBWM,2017-09-08,28.7687,29.0832,False,28.5033,28.5033,reg,48795 +MBWM,2017-09-11,30.2036,30.9221,False,29.9284,29.9284,reg,26931 +MBWM,2017-09-12,30.5280,30.8622,False,30.3707,30.4199,reg,25605 +MBWM,2017-09-13,30.4395,30.8130,False,30.3216,30.3707,reg,35467 +MBWM,2017-09-14,30.3806,30.8229,False,30.3707,30.5182,reg,29571 +MBWM,2017-09-15,30.6459,30.8720,False,30.3019,30.3019,reg,116378 +MBWM,2017-09-18,31.4617,31.6039,False,30.6754,30.6754,reg,48103 +MBWM,2017-09-19,32.2579,32.5920,False,31.5502,31.5502,reg,41409 +MBWM,2017-09-20,32.8771,33.1424,False,31.7959,32.4446,reg,39606 +MBWM,2017-09-21,33.0933,33.2506,False,32.6903,32.9262,reg,22015 +MBWM,2017-09-22,32.9262,33.4275,False,31.7418,32.8083,reg,41215 +MBWM,2017-09-25,33.0048,33.0735,False,32.0908,32.9360,reg,20098 +MBWM,2017-09-26,33.8796,34.1548,False,32.7493,33.1719,reg,25758 +MBWM,2017-09-27,35.0197,35.2458,False,33.9386,34.3907,reg,66318 +MBWM,2017-09-28,34.7642,34.9018,False,32.8279,33.6240,reg,55030 +MBWM,2017-09-29,34.3022,34.7347,False,34.1253,34.7347,reg,40396 +MBWM,2017-10-02,34.8723,34.9214,False,34.0467,34.3121,reg,30249 +MBWM,2017-10-03,34.7249,34.9902,False,34.3809,34.9902,reg,20363 +MBWM,2017-10-04,34.1745,34.7937,False,33.9189,34.7150,reg,16810 +MBWM,2017-10-05,34.4988,34.8428,False,33.6732,34.1646,reg,29357 +MBWM,2017-10-06,34.5381,34.6069,False,34.3710,34.5578,reg,27229 +MBWM,2017-10-09,34.3514,34.5853,False,33.7911,34.3809,reg,28273 +MBWM,2017-10-10,35.4030,35.4030,False,34.5381,34.5971,reg,25306 +MBWM,2017-10-11,35.2261,35.3834,False,34.9509,35.0197,reg,43397 +MBWM,2017-10-12,34.9706,35.3834,False,34.9509,35.2360,reg,18326 +MBWM,2017-10-13,35.0590,35.2753,False,34.8428,35.0001,reg,18312 +MBWM,2017-10-16,34.6462,35.0925,False,34.2089,35.0689,reg,26695 +MBWM,2017-10-17,35.3342,35.8846,False,34.4005,34.9412,reg,58697 +MBWM,2017-10-18,36.7397,37.0051,False,35.5603,35.7274,reg,84777 +MBWM,2017-10-19,36.6611,36.7594,False,36.3073,36.5333,reg,26655 +MBWM,2017-10-20,36.4449,37.2902,False,33.1719,37.2902,reg,89091 +MBWM,2017-10-23,36.0419,36.7397,False,35.9141,36.4547,reg,24562 +MBWM,2017-10-24,36.1009,36.3171,False,35.9829,36.2680,reg,21062 +MBWM,2017-10-25,36.1304,36.3269,False,35.6586,36.1402,reg,14816 +MBWM,2017-10-26,36.2975,36.7299,False,35.6389,36.3663,reg,22718 +MBWM,2017-10-27,36.5530,36.7791,False,36.0222,36.0222,reg,23782 +MBWM,2017-10-30,35.0885,36.4842,False,35.0295,36.4842,reg,27387 +MBWM,2017-10-31,35.4817,35.8453,False,35.2851,35.2851,reg,30645 +MBWM,2017-11-01,35.2654,36.1599,False,34.9706,35.8060,reg,21526 +MBWM,2017-11-02,35.5308,35.7569,False,34.9706,34.9804,reg,49142 +MBWM,2017-11-03,35.3146,35.5308,False,35.2458,35.5210,reg,21322 +MBWM,2017-11-06,35.3244,35.4620,False,35.0197,35.3244,reg,12599 +MBWM,2017-11-07,34.1843,35.3795,False,33.9189,35.1770,reg,32590 +MBWM,2017-11-08,33.9386,34.0958,False,33.4766,33.9582,reg,24359 +MBWM,2017-11-09,33.8304,34.1056,False,33.2407,33.5651,reg,22213 +MBWM,2017-11-10,34.0663,34.5404,False,33.8010,33.9091,reg,40764 +MBWM,2017-11-13,34.2531,34.4575,False,33.4570,33.5946,reg,14507 +MBWM,2017-11-14,34.4890,34.6462,False,33.8255,33.8255,reg,15575 +MBWM,2017-11-15,34.6364,34.8526,False,33.8304,34.0762,reg,27122 +MBWM,2017-11-16,34.4693,35.1672,False,33.8403,34.4499,reg,35498 +MBWM,2017-11-17,34.5873,34.6905,False,33.8108,34.0860,reg,26903 +MBWM,2017-11-20,35.2753,35.3146,False,34.2531,34.2531,reg,36431 +MBWM,2017-11-21,35.5603,35.6684,False,35.1180,35.1180,reg,24612 +MBWM,2017-11-22,35.4620,35.9829,False,35.2949,35.6094,reg,29615 +MBWM,2017-11-27,35.1966,35.6782,False,35.0295,35.0295,reg,26229 +MBWM,2017-11-28,36.3073,36.3957,False,35.1475,35.3834,reg,33792 +MBWM,2017-11-29,37.1427,37.3491,False,35.4915,36.3663,reg,41333 +MBWM,2017-11-30,36.4744,37.4278,False,36.3663,37.4278,reg,36420 +MBWM,2017-12-01,36.0911,36.6955,False,34.8133,36.6955,reg,40568 +MBWM,2017-12-04,36.6218,37.3491,False,35.9534,36.6808,reg,29206 +MBWM,2017-12-05,35.8158,36.7791,False,35.8060,36.7299,reg,17872 +MBWM,2017-12-06,35.6389,36.3663,False,35.5800,35.6488,reg,19845 +MBWM,2017-12-07,35.4710,35.9749,False,35.1449,35.5796,reg,32380 +MBWM,2017-12-08,34.8287,35.2832,False,34.7398,35.2832,reg,13836 +MBWM,2017-12-11,34.3742,35.2239,False,34.2853,34.7991,reg,29050 +MBWM,2017-12-12,34.4137,34.7694,False,34.1964,34.2853,reg,53735 +MBWM,2017-12-13,34.6311,35.2239,False,34.4434,34.4829,reg,81647 +MBWM,2017-12-14,34.4829,35.3524,False,34.2271,34.6805,reg,33871 +MBWM,2017-12-15,36.1824,36.2861,False,34.1766,34.4730,reg,114813 +MBWM,2017-12-18,36.7554,36.8839,False,36.2219,36.4195,reg,40129 +MBWM,2017-12-19,36.3306,36.8147,False,36.0836,36.8147,reg,28917 +MBWM,2017-12-20,36.2713,36.5578,False,35.9205,36.5578,reg,37611 +MBWM,2017-12-21,36.8938,37.1111,False,36.1527,36.5578,reg,65709 +MBWM,2017-12-22,36.1527,37.0222,False,36.0638,37.0222,reg,22379 +MBWM,2017-12-26,35.7180,36.6520,False,35.6093,35.8958,reg,19956 +MBWM,2017-12-27,35.4018,35.8958,False,35.3623,35.7476,reg,15151 +MBWM,2017-12-28,35.7377,35.8365,False,35.4512,35.6686,reg,20619 +MBWM,2017-12-29,34.9473,35.7476,False,34.8781,35.7476,reg,30054 +MBWM,2018-01-02,34.8683,36.5183,False,34.4928,35.1054,reg,35534 +MBWM,2018-01-03,34.6015,34.8780,False,33.9790,34.8188,reg,34905 +MBWM,2018-01-04,34.8386,35.5895,False,34.6707,34.7102,reg,31025 +MBWM,2018-01-05,34.6805,35.0263,False,34.3248,35.0263,reg,43903 +MBWM,2018-01-08,35.1548,35.3030,False,34.1865,34.6114,reg,39372 +MBWM,2018-01-09,34.9967,35.3722,False,34.8979,35.2437,reg,17424 +MBWM,2018-01-10,35.6093,35.6785,False,34.7755,35.0263,reg,50591 +MBWM,2018-01-11,36.2021,36.3210,False,35.1548,35.8365,reg,60344 +MBWM,2018-01-12,37.0024,37.0518,False,36.0341,36.3602,reg,32979 +MBWM,2018-01-16,35.7279,36.5578,False,34.5718,36.5578,reg,87848 +MBWM,2018-01-17,36.0045,36.1626,False,35.3030,35.8168,reg,47991 +MBWM,2018-01-18,35.6389,36.2120,False,35.5698,35.9255,reg,27065 +MBWM,2018-01-19,36.0440,36.0663,False,35.5500,35.5500,reg,39439 +MBWM,2018-01-22,35.6290,35.9353,False,35.5698,35.8365,reg,51172 +MBWM,2018-01-23,35.6192,35.9551,False,35.3919,35.5698,reg,39768 +MBWM,2018-01-24,35.3129,35.6686,False,35.2338,35.6192,reg,34977 +MBWM,2018-01-25,35.3623,35.5302,False,35.0875,35.5302,reg,34505 +MBWM,2018-01-26,35.2536,35.4413,False,35.0165,35.4413,reg,13647 +MBWM,2018-01-29,34.9769,35.4314,False,34.9177,35.1647,reg,11113 +MBWM,2018-01-30,34.7793,34.9967,False,34.5817,34.5817,reg,25944 +MBWM,2018-01-31,34.4730,34.9621,False,34.3841,34.8386,reg,57865 +MBWM,2018-02-01,35.0461,35.1548,False,34.2260,34.3248,reg,33369 +MBWM,2018-02-02,34.8979,35.2931,False,34.7497,34.8979,reg,19598 +MBWM,2018-02-05,33.4257,35.0461,False,33.2676,34.5126,reg,29933 +MBWM,2018-02-06,33.7320,33.8703,False,32.6847,32.6847,reg,56378 +MBWM,2018-02-07,34.1272,34.2557,False,33.4553,33.4553,reg,32463 +MBWM,2018-02-08,32.9910,34.1766,False,32.8823,34.1766,reg,27067 +MBWM,2018-02-09,33.6035,33.8851,False,32.8823,33.3763,reg,28395 +MBWM,2018-02-12,33.3269,33.7616,False,32.9218,33.7616,reg,23092 +MBWM,2018-02-13,33.3763,33.5245,False,33.1095,33.1095,reg,15612 +MBWM,2018-02-14,33.9494,33.9767,False,33.1194,33.1194,reg,25743 +MBWM,2018-02-15,34.2952,34.3051,False,33.9395,34.2161,reg,14591 +MBWM,2018-02-16,34.3149,34.6003,False,34.1272,34.1272,reg,37991 +MBWM,2018-02-20,33.5541,34.3149,False,33.4455,34.1667,reg,22055 +MBWM,2018-02-21,34.0581,34.3940,False,33.6628,33.6628,reg,15032 +MBWM,2018-02-22,33.4455,34.0877,False,33.3022,33.8110,reg,30264 +MBWM,2018-02-23,33.8110,33.9395,False,33.4257,33.6332,reg,14074 +MBWM,2018-02-26,33.9197,33.9790,False,33.6135,33.8901,reg,15503 +MBWM,2018-02-27,33.5937,34.3545,False,33.5245,33.9296,reg,23102 +MBWM,2018-02-28,32.7044,33.7221,False,32.6254,33.5937,reg,41054 +MBWM,2018-03-01,33.7715,33.9345,False,32.2104,33.2973,reg,39585 +MBWM,2018-03-02,34.3347,34.4829,False,33.0008,33.5937,reg,43580 +MBWM,2018-03-05,34.4730,34.8485,False,33.6510,34.2655,reg,27476 +MBWM,2018-03-06,34.8781,34.9671,False,33.8703,34.7497,reg,24834 +MBWM,2018-03-07,35.4808,35.5895,False,34.3643,34.7102,reg,32293 +MBWM,2018-03-08,35.1727,35.6896,False,34.9053,35.6896,reg,25969 +MBWM,2018-03-09,35.4113,35.7194,False,34.6635,35.2721,reg,33451 +MBWM,2018-03-12,35.5305,35.7592,False,35.2422,35.4013,reg,29409 +MBWM,2018-03-13,35.5504,35.6896,False,35.0336,35.6896,reg,30444 +MBWM,2018-03-14,35.0037,35.5753,False,34.9937,35.1823,reg,20339 +MBWM,2018-03-15,35.1528,35.5604,False,34.7352,34.7352,reg,29361 +MBWM,2018-03-16,35.4013,35.8984,False,35.0732,35.0732,reg,86305 +MBWM,2018-03-19,35.3814,35.6399,False,34.5364,35.3715,reg,25797 +MBWM,2018-03-20,35.1428,35.5305,False,34.9192,35.3615,reg,17244 +MBWM,2018-03-21,35.4411,35.8338,False,34.9341,35.2920,reg,26853 +MBWM,2018-03-22,34.1885,35.8188,False,34.1388,35.1925,reg,29221 +MBWM,2018-03-23,33.0253,34.8943,False,32.8663,34.3773,reg,57385 +MBWM,2018-03-26,33.9200,34.1388,False,33.0999,33.4826,reg,39606 +MBWM,2018-03-27,33.4031,34.0592,False,33.1993,33.7759,reg,22406 +MBWM,2018-03-28,33.9002,34.2282,False,33.3931,33.3931,reg,28484 +MBWM,2018-03-29,33.0551,34.1885,False,33.0155,33.9797,reg,142232 +MBWM,2018-04-02,33.3037,34.2829,False,32.8066,33.1844,reg,72180 +MBWM,2018-04-03,33.7610,33.8007,False,32.9756,33.4429,reg,36590 +MBWM,2018-04-04,34.1189,34.2481,False,33.4031,33.4031,reg,20901 +MBWM,2018-04-05,34.3972,34.4469,False,33.6616,34.4469,reg,29408 +MBWM,2018-04-06,33.5124,34.6159,False,33.2241,34.1686,reg,42789 +MBWM,2018-04-09,33.6317,34.3972,False,33.5124,33.6814,reg,34418 +MBWM,2018-04-10,34.1487,34.2680,False,33.5572,33.8604,reg,39032 +MBWM,2018-04-11,33.8007,34.1955,False,33.5154,33.9797,reg,36849 +MBWM,2018-04-12,34.3575,34.6060,False,33.7908,33.9896,reg,36731 +MBWM,2018-04-13,33.9002,34.5861,False,33.6814,34.5861,reg,27474 +MBWM,2018-04-16,34.4072,34.6656,False,33.7858,34.0095,reg,36615 +MBWM,2018-04-17,34.8744,35.6378,False,33.8007,34.6159,reg,55278 +MBWM,2018-04-18,35.1031,35.5604,False,33.8803,35.1031,reg,37910 +MBWM,2018-04-19,35.1826,35.4063,False,34.2083,35.0335,reg,24996 +MBWM,2018-04-20,35.2621,35.7393,False,34.0990,35.1428,reg,50192 +MBWM,2018-04-23,35.5504,35.6001,False,34.8148,35.4610,reg,31285 +MBWM,2018-04-24,35.9879,36.1370,False,35.2820,35.7493,reg,33886 +MBWM,2018-04-25,35.7691,36.1767,False,35.0931,35.7791,reg,41286 +MBWM,2018-04-26,35.7890,36.0922,False,35.3168,35.8487,reg,51543 +MBWM,2018-04-27,35.6797,36.1370,False,35.3540,36.1370,reg,33576 +MBWM,2018-04-30,35.0931,35.8586,False,35.0832,35.8586,reg,27812 +MBWM,2018-05-01,35.4113,35.6200,False,34.7949,35.0633,reg,51301 +MBWM,2018-05-02,35.6797,36.0773,False,35.0633,35.4411,reg,30968 +MBWM,2018-05-03,34.9539,35.5153,False,34.8098,35.3715,reg,21370 +MBWM,2018-05-04,35.0832,35.4411,False,34.7949,34.8744,reg,49703 +MBWM,2018-05-07,35.1230,35.3814,False,34.7949,35.2124,reg,22956 +MBWM,2018-05-08,35.3218,35.5504,False,34.9341,35.1130,reg,29412 +MBWM,2018-05-09,35.1528,35.4212,False,35.0068,35.1230,reg,66798 +MBWM,2018-05-10,35.1130,35.3615,False,35.0335,35.1627,reg,45163 +MBWM,2018-05-11,35.3814,35.6399,False,35.1627,35.1925,reg,26706 +MBWM,2018-05-14,34.9738,35.6498,False,34.8545,35.3118,reg,38735 +MBWM,2018-05-15,35.0732,35.4808,False,34.8148,34.8446,reg,32180 +MBWM,2018-05-16,35.5007,35.5803,False,34.9688,35.0732,reg,31578 +MBWM,2018-05-17,35.8437,35.9481,False,35.2629,35.4212,reg,37274 +MBWM,2018-05-18,35.6797,36.0773,False,34.8148,35.9580,reg,29434 +MBWM,2018-05-21,36.0773,36.3060,False,35.6996,35.6996,reg,32413 +MBWM,2018-05-22,36.2563,36.6042,False,35.8686,36.1171,reg,26794 +MBWM,2018-05-23,36.0972,36.2960,False,35.9481,36.2066,reg,28843 +MBWM,2018-05-24,35.8188,36.0873,False,35.2124,36.0873,reg,25816 +MBWM,2018-05-25,35.6797,35.9183,False,35.4808,35.7890,reg,32487 +MBWM,2018-05-29,35.4411,35.7592,False,34.9042,35.3715,reg,32359 +MBWM,2018-05-30,36.0276,36.4352,False,35.3935,35.6001,reg,38566 +MBWM,2018-05-31,35.8884,36.4650,False,35.7042,35.9481,reg,42886 +MBWM,2018-06-01,36.5943,36.8030,False,36.1296,36.1370,reg,40660 +MBWM,2018-06-04,37.2206,37.2604,False,36.4651,36.5843,reg,33240 +MBWM,2018-06-05,37.2504,37.5487,False,36.9323,37.1510,reg,38013 +MBWM,2018-06-06,37.3200,37.5188,False,37.1510,37.3498,reg,49628 +MBWM,2018-06-07,37.2600,37.5700,False,36.9500,37.5200,reg,30879 +MBWM,2018-06-08,37.1100,37.3900,False,36.9800,37.2000,reg,31710 diff --git a/company_library/MCBC.csv b/company_library/MCBC.csv index bcf6747e..a6fe9530 100644 --- a/company_library/MCBC.csv +++ b/company_library/MCBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCBC,2017-06-06,9.0886,9.2549,False,9.0348,9.1375,reg,19309 -MCBC,2017-06-07,9.1570,9.2451,False,9.0494,9.0886,reg,28145 -MCBC,2017-06-08,9.2647,9.5484,False,9.0005,9.1179,reg,60744 MCBC,2017-06-09,9.5875,9.5875,False,9.2549,9.2647,reg,72789 MCBC,2017-06-12,9.4897,9.6755,False,9.3234,9.5875,reg,49854 MCBC,2017-06-13,9.4897,9.5386,False,9.3917,9.4995,reg,27068 @@ -249,3 +246,6 @@ MCBC,2018-05-31,12.0900,12.4780,False,12.0700,12.2100,reg,75915 MCBC,2018-06-01,12.2200,12.2500,False,12.1300,12.1300,reg,32396 MCBC,2018-06-04,12.4100,12.4500,False,12.2800,12.2800,reg,38841 MCBC,2018-06-05,12.3400,12.4700,False,12.3100,12.4700,reg,32989 +MCBC,2018-06-06,12.5200,12.5200,False,12.3800,12.3800,reg,43754 +MCBC,2018-06-07,12.5500,12.6500,False,12.4400,12.5200,reg,39298 +MCBC,2018-06-08,12.3700,12.5800,False,12.3600,12.5600,reg,37679 diff --git a/company_library/MCD.csv b/company_library/MCD.csv index c985f186..dedcefac 100644 --- a/company_library/MCD.csv +++ b/company_library/MCD.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCD,2017-06-06,147.5702,148.8973,False,147.5507,148.6826,reg,3661935 -MCD,2017-06-07,148.2630,148.3314,False,147.0780,147.5702,reg,2922873 MCD,2017-06-08,147.7654,148.4680,False,147.3556,148.3216,reg,3709866 MCD,2017-06-09,147.8142,148.3167,False,147.2482,148.2045,reg,4143139 MCD,2017-06-12,144.8770,147.4239,False,144.4574,147.3458,reg,5902610 @@ -249,3 +247,5 @@ MCD,2018-05-31,159.0000,160.6098,False,158.9304,160.1626,reg,4881141 MCD,2018-06-01,159.1600,160.0500,False,159.0200,159.9000,reg,3203782 MCD,2018-06-04,160.2200,160.4900,False,159.5400,160.0800,reg,3174562 MCD,2018-06-05,159.4800,160.9900,False,158.9800,159.9700,reg,2952304 +MCD,2018-06-06,162.3800,162.3900,False,159.3300,159.7900,reg,3586190 +MCD,2018-06-07,169.4800,170.0000,False,163.6900,163.7500,reg,8342535 diff --git a/company_library/MCEF.csv b/company_library/MCEF.csv index 02f9111b..6e53fb10 100644 --- a/company_library/MCEF.csv +++ b/company_library/MCEF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCEF,2017-06-06,18.3352,18.3352,False,18.3352,18.3352,reg,260 -MCEF,2017-06-07,18.3195,18.3484,False,18.3195,18.3484,reg,3432 -MCEF,2017-06-08,18.3107,18.3107,False,18.3099,18.3099,reg,1200 MCEF,2017-06-09,18.2694,18.2879,False,18.2694,18.2879,reg,200 MCEF,2017-06-12,18.2906,18.3002,False,18.2135,18.3002,reg,8391 MCEF,2017-06-13,18.2686,18.2686,False,18.2686,18.2686,reg,459 @@ -249,3 +246,6 @@ MCEF,2018-05-31,17.9600,17.9600,False,17.9600,17.9600,reg,1 MCEF,2018-06-01,17.9900,17.9900,False,17.9900,17.9900,reg,181 MCEF,2018-06-04,17.9900,17.9900,False,17.9900,17.9900,reg,22 MCEF,2018-06-05,17.9017,17.9017,False,17.8901,17.8901,reg,1555 +MCEF,2018-06-06,17.8500,17.9200,False,17.8400,17.8964,reg,7249 +MCEF,2018-06-07,17.8500,17.8500,False,17.8500,17.8500,reg,1000 +MCEF,2018-06-08,17.9300,17.9300,False,17.9300,17.9300,reg,592 diff --git a/company_library/MCEP.csv b/company_library/MCEP.csv index 0c3de222..9dda57e1 100644 --- a/company_library/MCEP.csv +++ b/company_library/MCEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCEP,2017-06-06,1.8200,1.8800,False,1.7780,1.8200,reg,72919 -MCEP,2017-06-07,1.7300,1.8200,False,1.7100,1.7800,reg,108237 -MCEP,2017-06-08,1.6800,1.8000,False,1.6100,1.6500,reg,135877 MCEP,2017-06-09,1.6400,1.7000,False,1.5900,1.6800,reg,161921 MCEP,2017-06-12,1.6200,1.6499,False,1.5801,1.6100,reg,66539 MCEP,2017-06-13,1.6400,1.6400,False,1.5500,1.6000,reg,46675 @@ -249,3 +246,6 @@ MCEP,2018-05-31,1.9000,1.9400,False,1.8600,1.9400,reg,78281 MCEP,2018-06-01,1.9000,1.9400,False,1.8600,1.9100,reg,112874 MCEP,2018-06-04,1.8800,1.9300,False,1.8300,1.9000,reg,83250 MCEP,2018-06-05,1.8400,1.8600,False,1.8062,1.8500,reg,127782 +MCEP,2018-06-06,1.7300,1.8300,False,1.7300,1.8300,reg,102905 +MCEP,2018-06-07,1.7000,1.7493,False,1.6500,1.7300,reg,228793 +MCEP,2018-06-08,1.6600,1.7000,False,1.5000,1.7000,reg,263774 diff --git a/company_library/MCFT.csv b/company_library/MCFT.csv index b3009bb0..aacc78fc 100644 --- a/company_library/MCFT.csv +++ b/company_library/MCFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCFT,2017-06-06,18.7500,18.9500,False,18.5401,18.7400,reg,85222 -MCFT,2017-06-07,18.8600,18.9500,False,18.6550,18.7300,reg,50561 -MCFT,2017-06-08,18.8700,19.2000,False,18.8100,18.8500,reg,153738 MCFT,2017-06-09,19.0000,19.1800,False,18.9300,18.9300,reg,145567 MCFT,2017-06-12,19.2300,19.2800,False,18.9300,19.0100,reg,217712 MCFT,2017-06-13,19.3600,19.4550,False,19.1300,19.2700,reg,198060 @@ -249,3 +246,6 @@ MCFT,2018-05-31,29.4900,30.1900,False,29.2000,30.0500,reg,128020 MCFT,2018-06-01,29.5900,29.7700,False,29.3500,29.6200,reg,159758 MCFT,2018-06-04,30.0000,30.4990,False,29.6400,29.7800,reg,229863 MCFT,2018-06-05,30.2000,30.4400,False,29.7734,30.0100,reg,88330 +MCFT,2018-06-06,30.3100,30.5900,False,30.1900,30.2800,reg,251117 +MCFT,2018-06-07,30.2800,30.5700,False,30.1200,30.4000,reg,184461 +MCFT,2018-06-08,30.4300,30.9150,False,30.1800,30.1800,reg,131395 diff --git a/company_library/MCHI.csv b/company_library/MCHI.csv index 66d80e3c..83497d29 100644 --- a/company_library/MCHI.csv +++ b/company_library/MCHI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHI,2017-06-06,53.7443,53.8919,False,53.5870,53.6262,reg,1194662 -MCHI,2017-06-07,53.9115,53.9115,False,53.6614,53.7148,reg,799350 -MCHI,2017-06-08,54.8953,55.1609,False,54.4477,55.1019,reg,2081479 MCHI,2017-06-09,54.1575,55.0724,False,53.7836,54.9248,reg,2775910 MCHI,2017-06-12,53.7049,53.8820,False,53.2721,53.7246,reg,3149634 MCHI,2017-06-13,53.7443,54.1870,False,53.6705,54.0493,reg,4248306 @@ -249,3 +246,6 @@ MCHI,2018-05-31,68.8300,69.2000,False,68.4150,68.6300,reg,4541548 MCHI,2018-06-01,69.8700,70.0200,False,69.0600,69.2100,reg,4120622 MCHI,2018-06-04,71.0600,71.1590,False,70.4600,70.5700,reg,2615738 MCHI,2018-06-05,71.2400,71.4600,False,70.9200,71.3500,reg,2916687 +MCHI,2018-06-06,72.1400,72.1500,False,71.4300,71.5400,reg,3075917 +MCHI,2018-06-07,71.3100,72.1600,False,70.8100,72.1600,reg,6287436 +MCHI,2018-06-08,71.0900,71.3859,False,70.4100,70.5500,reg,2683103 diff --git a/company_library/MCHP.csv b/company_library/MCHP.csv index 91ec1a5c..f3e4dcfb 100644 --- a/company_library/MCHP.csv +++ b/company_library/MCHP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHP,2017-06-06,83.7916,84.1949,False,82.1884,82.9359,reg,3241291 -MCHP,2017-06-07,84.8834,85.0899,False,83.9195,84.1555,reg,2767690 -MCHP,2017-06-08,85.4342,85.4735,False,84.2342,85.1588,reg,1735882 MCHP,2017-06-09,82.1097,86.0539,False,80.3786,85.8178,reg,4307351 MCHP,2017-06-12,81.7162,81.7359,False,78.9819,80.4868,reg,4120940 MCHP,2017-06-13,82.1589,83.1129,False,80.7032,82.2572,reg,3267193 @@ -249,3 +246,6 @@ MCHP,2018-05-31,97.3800,98.7400,False,97.0200,97.2300,reg,2592279 MCHP,2018-06-01,101.0500,101.0900,False,97.6600,98.3600,reg,2949658 MCHP,2018-06-04,101.4100,101.7300,False,100.3900,101.0500,reg,4291486 MCHP,2018-06-05,102.1400,102.7999,False,101.4079,102.7500,reg,1990692 +MCHP,2018-06-06,103.3100,103.3700,False,101.6900,102.2800,reg,2203725 +MCHP,2018-06-07,102.2200,103.4200,False,101.2700,103.0200,reg,2458376 +MCHP,2018-06-08,102.1500,104.2000,False,100.7900,101.3700,reg,1536115 diff --git a/company_library/MCHX.csv b/company_library/MCHX.csv index 8b16fa9b..1cbfd302 100644 --- a/company_library/MCHX.csv +++ b/company_library/MCHX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHX,2017-06-06,2.5076,2.5332,False,2.4224,2.4735,reg,162234 -MCHX,2017-06-07,2.4821,2.5503,False,2.4309,2.5162,reg,104644 -MCHX,2017-06-08,2.4650,2.5247,False,2.4479,2.4650,reg,64402 MCHX,2017-06-09,2.4650,2.5076,False,2.4309,2.4565,reg,94789 MCHX,2017-06-12,2.4224,2.4821,False,2.4224,2.4735,reg,157490 MCHX,2017-06-13,2.4309,2.4394,False,2.3797,2.4309,reg,89038 @@ -249,3 +246,6 @@ MCHX,2018-05-31,2.7000,2.7300,False,2.5700,2.5700,reg,56720 MCHX,2018-06-01,2.6100,2.7300,False,2.5700,2.7300,reg,139978 MCHX,2018-06-04,2.6400,2.6500,False,2.5900,2.5900,reg,90764 MCHX,2018-06-05,2.6800,2.7200,False,2.6289,2.6289,reg,38856 +MCHX,2018-06-06,2.7200,2.7300,False,2.6450,2.6700,reg,96383 +MCHX,2018-06-07,2.6500,2.7400,False,2.6400,2.7300,reg,12574 +MCHX,2018-06-08,2.7100,2.7200,False,2.6356,2.6500,reg,36966 diff --git a/company_library/MCI.csv b/company_library/MCI.csv new file mode 100644 index 00000000..bf8ea26c --- /dev/null +++ b/company_library/MCI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MCI,2017-06-08,13.9523,14.0173,False,13.9246,13.9801,reg,18863 +MCI,2017-06-09,13.9153,13.9977,False,13.8132,13.9620,reg,39455 +MCI,2017-06-12,13.8320,13.9838,False,13.7858,13.8968,reg,30295 +MCI,2017-06-13,13.8968,13.9708,False,13.8598,13.8598,reg,27101 +MCI,2017-06-14,13.9893,14.0911,False,13.9588,13.9893,reg,23464 +MCI,2017-06-15,13.9893,14.0540,False,13.9801,13.9801,reg,16632 +MCI,2017-06-16,14.0633,14.0818,False,14.0261,14.0391,reg,6065 +MCI,2017-06-19,14.0448,14.0818,False,13.9801,14.0818,reg,10696 +MCI,2017-06-20,14.0781,14.0864,False,13.9708,13.9847,reg,25026 +MCI,2017-06-21,13.9893,14.1783,False,13.9893,14.0911,reg,20880 +MCI,2017-06-22,14.0171,14.0726,False,13.9013,13.9893,reg,14278 +MCI,2017-06-23,13.9061,14.0818,False,13.9061,13.9986,reg,18420 +MCI,2017-06-26,13.8598,13.9616,False,13.8043,13.9246,reg,24091 +MCI,2017-06-27,13.9384,14.0633,False,13.6933,13.6933,reg,18628 +MCI,2017-06-28,14.0448,14.1132,False,13.8968,14.0342,reg,21113 +MCI,2017-06-29,14.0171,14.0541,False,13.9431,13.9431,reg,15544 +MCI,2017-06-30,13.9616,14.0625,False,13.9431,13.9431,reg,12096 +MCI,2017-07-05,13.9338,14.0356,False,13.8968,13.9616,reg,18552 +MCI,2017-07-06,13.8394,14.0541,False,13.6748,14.0541,reg,23047 +MCI,2017-07-07,13.7580,14.0081,False,13.7118,13.8690,reg,15961 +MCI,2017-07-10,13.9199,14.1651,False,13.8413,13.8414,reg,34018 +MCI,2017-07-11,13.8783,14.0272,False,13.8783,13.9699,reg,10559 +MCI,2017-07-12,13.9893,14.2761,False,13.8968,13.8968,reg,17355 +MCI,2017-07-13,14.2391,14.2391,False,13.9153,13.9153,reg,24804 +MCI,2017-07-14,14.1096,14.1929,False,14.0263,14.1189,reg,6492 +MCI,2017-07-17,14.0541,14.1466,False,14.0263,14.1022,reg,12003 +MCI,2017-07-18,13.9986,14.1836,False,13.9708,14.1466,reg,19539 +MCI,2017-07-19,14.0171,14.1393,False,13.9338,13.9986,reg,13449 +MCI,2017-07-20,14.2114,14.2114,False,14.0356,14.0356,reg,18642 +MCI,2017-07-21,14.2669,14.2669,False,14.1466,14.1466,reg,17813 +MCI,2017-07-24,14.3415,14.3872,False,14.1466,14.1466,reg,28244 +MCI,2017-07-25,14.3384,14.3964,False,14.2946,14.3409,reg,24460 +MCI,2017-07-26,14.4797,14.5260,False,14.2791,14.3317,reg,39786 +MCI,2017-07-27,14.4057,14.4583,False,14.3224,14.4577,reg,14662 +MCI,2017-07-28,14.4906,14.7453,False,14.3679,14.4057,reg,17289 +MCI,2017-07-31,14.4245,14.4906,False,14.3868,14.4906,reg,37059 +MCI,2017-08-01,14.3868,14.4528,False,14.3396,14.3396,reg,28219 +MCI,2017-08-02,14.4442,14.4906,False,14.3396,14.4151,reg,30240 +MCI,2017-08-03,14.4528,14.6698,False,14.3679,14.4528,reg,11839 +MCI,2017-08-04,14.7170,14.7264,False,14.4811,14.4811,reg,52824 +MCI,2017-08-07,15.0944,15.1510,False,14.7642,14.8113,reg,74744 +MCI,2017-08-08,15.0944,15.1698,False,14.9906,15.1510,reg,31896 +MCI,2017-08-09,15.0472,15.0754,False,14.8961,15.0000,reg,22548 +MCI,2017-08-10,14.8208,14.9623,False,14.7359,14.9623,reg,23178 +MCI,2017-08-11,14.9151,15.2359,False,14.7684,14.9528,reg,40608 +MCI,2017-08-14,15.1887,15.2829,False,15.0472,15.0472,reg,31446 +MCI,2017-08-15,15.2170,15.2736,False,14.9151,15.1038,reg,15310 +MCI,2017-08-16,15.1793,15.2540,False,15.1103,15.2076,reg,15839 +MCI,2017-08-17,15.2830,15.2830,False,15.2170,15.2736,reg,15384 +MCI,2017-08-18,15.2651,15.2758,False,15.2147,15.2147,reg,2243 +MCI,2017-08-21,15.1510,15.2975,False,15.1510,15.2642,reg,24542 +MCI,2017-08-22,15.1377,15.2170,False,15.1132,15.1793,reg,33437 +MCI,2017-08-23,15.1415,15.2694,False,15.1132,15.1132,reg,17882 +MCI,2017-08-24,15.1131,15.2610,False,15.1038,15.1887,reg,12454 +MCI,2017-08-25,15.1173,15.2197,False,15.0944,15.2133,reg,15140 +MCI,2017-08-28,15.2453,15.3892,False,15.0698,15.3774,reg,23703 +MCI,2017-08-29,15.0189,15.2340,False,14.9528,15.1132,reg,30030 +MCI,2017-08-30,14.7264,15.0944,False,14.6227,15.0472,reg,51028 +MCI,2017-08-31,14.7264,15.1183,False,14.6698,14.6698,reg,37692 +MCI,2017-09-01,14.7076,14.8166,False,14.6321,14.7925,reg,18004 +MCI,2017-09-05,14.7076,14.7170,False,14.5283,14.6698,reg,26261 +MCI,2017-09-06,14.8019,14.8585,False,14.6726,14.6726,reg,10563 +MCI,2017-09-07,14.7736,15.0849,False,14.6992,14.7076,reg,10298 +MCI,2017-09-08,15.0566,15.0848,False,14.7736,14.7736,reg,18803 +MCI,2017-09-11,15.0566,15.0861,False,14.9081,14.9623,reg,13446 +MCI,2017-09-12,15.1038,15.1038,False,14.8775,14.9811,reg,17030 +MCI,2017-09-13,14.8396,15.1028,False,14.8208,15.1028,reg,23135 +MCI,2017-09-14,15.1698,15.1698,False,14.8491,14.8679,reg,18190 +MCI,2017-09-15,15.0645,15.0944,False,14.9057,14.9057,reg,7166 +MCI,2017-09-18,14.8396,15.0755,False,14.6894,15.0755,reg,28902 +MCI,2017-09-19,14.8491,14.9057,False,14.7170,14.9057,reg,12420 +MCI,2017-09-20,14.9224,14.9224,False,14.8208,14.8208,reg,7289 +MCI,2017-09-21,14.8303,14.8337,False,14.7453,14.8208,reg,21264 +MCI,2017-09-22,14.7925,14.9434,False,14.7642,14.8385,reg,18346 +MCI,2017-09-25,14.8585,14.9330,False,14.7736,14.8009,reg,17962 +MCI,2017-09-26,14.9340,15.0472,False,14.8599,14.8599,reg,10162 +MCI,2017-09-27,15.0000,15.0378,False,14.8302,15.0000,reg,18897 +MCI,2017-09-28,15.0872,15.1321,False,14.8113,14.8302,reg,20210 +MCI,2017-09-29,14.8962,15.1585,False,14.8962,15.0189,reg,25671 +MCI,2017-10-02,15.0378,15.1604,False,14.9245,14.9340,reg,14972 +MCI,2017-10-03,15.0849,15.1227,False,15.0010,15.0755,reg,5209 +MCI,2017-10-04,15.1246,15.1455,False,15.0132,15.0132,reg,13905 +MCI,2017-10-05,15.1415,15.4340,False,15.1415,15.1415,reg,12919 +MCI,2017-10-06,15.1544,15.1594,False,15.0944,15.0944,reg,14599 +MCI,2017-10-09,15.0761,15.1353,False,15.0761,15.1353,reg,7602 +MCI,2017-10-10,15.0000,15.1227,False,15.0000,15.0472,reg,14495 +MCI,2017-10-11,14.9717,15.0000,False,14.9529,14.9944,reg,6465 +MCI,2017-10-12,15.1132,15.1132,False,14.9435,14.9717,reg,17655 +MCI,2017-10-13,14.9811,15.1102,False,14.9528,15.0944,reg,11792 +MCI,2017-10-16,15.0283,15.1415,False,15.0000,15.0000,reg,6493 +MCI,2017-10-17,15.0118,15.1320,False,14.9639,15.0944,reg,11159 +MCI,2017-10-18,14.8868,15.1227,False,14.8774,15.1227,reg,20277 +MCI,2017-10-19,14.9528,14.9750,False,14.8585,14.9623,reg,23717 +MCI,2017-10-20,14.8679,15.0086,False,14.8208,14.8208,reg,8546 +MCI,2017-10-23,14.8679,15.0097,False,14.8113,15.0000,reg,13814 +MCI,2017-10-24,15.0104,15.1321,False,14.9623,14.9630,reg,17193 +MCI,2017-10-25,15.0283,15.0283,False,14.8585,14.9623,reg,11078 +MCI,2017-10-26,15.0849,15.0849,False,15.0472,15.0802,reg,11188 +MCI,2017-10-27,15.1907,15.3628,False,15.0849,15.0849,reg,10755 +MCI,2017-10-30,15.4214,15.4214,False,15.1522,15.1522,reg,28341 +MCI,2017-10-31,15.3830,15.4214,False,15.2533,15.3157,reg,10636 +MCI,2017-11-01,15.1522,15.3829,False,15.1426,15.3829,reg,12805 +MCI,2017-11-02,15.1907,15.2558,False,15.0186,15.0561,reg,22475 +MCI,2017-11-03,15.1330,15.2311,False,15.0169,15.2311,reg,13274 +MCI,2017-11-06,15.1622,15.1622,False,15.0292,15.0849,reg,27001 +MCI,2017-11-07,15.0447,15.1907,False,15.0176,15.1907,reg,23889 +MCI,2017-11-08,15.0753,15.1811,False,15.0465,15.0849,reg,19109 +MCI,2017-11-09,15.1041,15.1715,False,14.9407,15.1715,reg,33715 +MCI,2017-11-10,15.0465,15.1811,False,14.9503,15.1811,reg,38844 +MCI,2017-11-13,15.3157,15.3541,False,15.1045,15.1234,reg,22177 +MCI,2017-11-14,14.9119,15.2941,False,14.8658,15.2003,reg,28759 +MCI,2017-11-15,14.8542,15.0657,False,14.8542,14.9311,reg,35255 +MCI,2017-11-16,14.8349,15.0301,False,14.8175,14.8734,reg,37920 +MCI,2017-11-17,14.8734,14.9119,False,14.8446,14.8734,reg,22946 +MCI,2017-11-20,14.8061,14.9022,False,14.6984,14.8349,reg,33837 +MCI,2017-11-21,14.7388,14.9311,False,14.7388,14.8168,reg,17309 +MCI,2017-11-22,14.7926,14.8542,False,14.6811,14.8542,reg,16449 +MCI,2017-11-27,14.9984,15.2570,False,14.9022,14.9022,reg,33698 +MCI,2017-11-28,14.9695,15.0104,False,14.8446,15.0080,reg,16057 +MCI,2017-11-29,14.9022,15.0945,False,14.7773,15.0044,reg,26326 +MCI,2017-11-30,14.8349,15.1907,False,14.8061,14.8061,reg,34978 +MCI,2017-12-01,14.9984,15.0945,False,14.8848,15.0945,reg,14140 +MCI,2017-12-04,14.9119,15.1602,False,14.8830,14.9430,reg,17133 +MCI,2017-12-05,14.9407,15.0492,False,14.9407,14.9428,reg,2623 +MCI,2017-12-06,14.9792,15.1138,False,14.9215,15.0849,reg,10060 +MCI,2017-12-07,15.2868,15.3830,False,14.9984,14.9984,reg,29762 +MCI,2017-12-08,15.2772,15.2772,False,15.0945,15.0945,reg,17040 +MCI,2017-12-11,15.0657,15.2772,False,15.0272,15.2772,reg,15575 +MCI,2017-12-12,15.0561,15.3541,False,15.0561,15.3541,reg,26328 +MCI,2017-12-13,15.0368,15.1330,False,14.9984,15.1330,reg,20101 +MCI,2017-12-14,15.0079,15.1638,False,14.9599,15.0176,reg,18389 +MCI,2017-12-15,15.0272,15.2751,False,15.0080,15.0841,reg,15083 +MCI,2017-12-18,15.3349,15.3349,False,15.0272,15.0272,reg,44912 +MCI,2017-12-19,15.2003,15.3349,False,15.1594,15.3349,reg,15447 +MCI,2017-12-20,15.2115,15.2580,False,15.1426,15.2003,reg,9135 +MCI,2017-12-21,15.1426,15.3349,False,15.1426,15.1522,reg,18086 +MCI,2017-12-22,15.0176,15.1907,False,15.0080,15.1426,reg,32030 +MCI,2017-12-26,14.9695,15.0589,False,14.9695,15.0176,reg,22353 +MCI,2017-12-27,15.0272,15.0465,False,14.9599,14.9695,reg,28998 +MCI,2017-12-28,15.0272,15.2527,False,15.0272,15.0566,reg,36140 +MCI,2017-12-29,14.9586,15.1635,False,14.9292,15.0566,reg,43220 +MCI,2018-01-02,15.1645,15.1645,False,15.0094,15.0174,reg,32976 +MCI,2018-01-03,15.0076,15.0659,False,14.9782,15.0370,reg,38106 +MCI,2018-01-04,15.1155,15.2125,False,15.0174,15.0174,reg,20696 +MCI,2018-01-05,15.1743,15.1743,False,15.0468,15.1155,reg,27081 +MCI,2018-01-08,15.0174,15.1439,False,15.0174,15.0870,reg,8470 +MCI,2018-01-09,15.0076,15.0958,False,14.9978,15.0272,reg,34281 +MCI,2018-01-10,15.1743,15.1939,False,14.9978,14.9978,reg,26005 +MCI,2018-01-11,15.0174,15.1605,False,14.9586,15.0762,reg,48129 +MCI,2018-01-12,15.1743,15.2330,False,14.9684,15.0959,reg,30824 +MCI,2018-01-16,15.0762,15.2233,False,15.0468,15.1743,reg,45972 +MCI,2018-01-17,15.1415,15.1939,False,15.0076,15.0664,reg,20994 +MCI,2018-01-18,15.1155,15.1886,False,15.0723,15.1155,reg,10722 +MCI,2018-01-19,15.0959,15.1828,False,15.0190,15.1155,reg,25022 +MCI,2018-01-22,15.1253,15.1635,False,15.0959,15.0959,reg,11272 +MCI,2018-01-23,15.0762,15.1351,False,15.0076,15.1057,reg,31240 +MCI,2018-01-24,14.8998,15.1540,False,14.8606,15.0664,reg,34364 +MCI,2018-01-25,14.9586,14.9586,False,14.8704,14.9096,reg,16482 +MCI,2018-01-26,14.8900,15.0263,False,14.8802,14.9521,reg,11089 +MCI,2018-01-29,14.7528,14.9586,False,14.7528,14.8704,reg,25212 +MCI,2018-01-30,14.5077,14.8018,False,14.4587,14.7528,reg,41024 +MCI,2018-01-31,14.6449,14.7038,False,14.5795,14.6269,reg,25482 +MCI,2018-02-01,14.6449,14.7038,False,14.4881,14.6058,reg,14497 +MCI,2018-02-02,14.7136,14.9488,False,14.6449,14.9488,reg,19190 +MCI,2018-02-05,14.6691,14.8312,False,14.5567,14.8312,reg,26058 +MCI,2018-02-06,14.6679,14.8312,False,14.5077,14.5567,reg,22664 +MCI,2018-02-07,14.6461,14.7528,False,14.6351,14.7430,reg,28700 +MCI,2018-02-08,14.6547,14.8864,False,14.6547,14.7430,reg,17906 +MCI,2018-02-09,14.5567,14.7225,False,14.5567,14.6547,reg,19713 +MCI,2018-02-12,14.7528,14.7948,False,14.6449,14.7528,reg,35636 +MCI,2018-02-13,14.7234,14.7712,False,14.6263,14.6547,reg,15101 +MCI,2018-02-14,14.5175,14.7234,False,14.5175,14.6547,reg,68084 +MCI,2018-02-15,14.5665,14.6930,False,14.5567,14.5567,reg,21616 +MCI,2018-02-16,14.8498,14.8498,False,14.5992,14.6057,reg,13717 +MCI,2018-02-20,14.5665,14.7921,False,14.4881,14.6057,reg,51046 +MCI,2018-02-21,14.6743,14.8018,False,14.5319,14.6351,reg,24885 +MCI,2018-02-22,14.5077,14.6351,False,14.4097,14.5959,reg,51320 +MCI,2018-02-23,14.6743,14.6743,False,14.5567,14.5567,reg,17264 +MCI,2018-02-26,14.5959,14.7038,False,14.5567,14.6743,reg,19498 +MCI,2018-02-27,14.4577,14.7038,False,14.4254,14.7038,reg,33463 +MCI,2018-02-28,14.5567,14.6057,False,14.4587,14.4587,reg,15917 +MCI,2018-03-01,14.6443,14.6448,False,14.5763,14.6155,reg,7435 +MCI,2018-03-02,14.6134,14.7038,False,14.5567,14.5567,reg,21141 +MCI,2018-03-05,14.6841,14.7038,False,14.5175,14.5175,reg,34682 +MCI,2018-03-06,14.8998,14.9390,False,14.5977,14.7626,reg,30971 +MCI,2018-03-07,14.8410,14.8606,False,14.7626,14.7626,reg,8468 +MCI,2018-03-08,14.6547,14.7746,False,14.5684,14.7332,reg,37237 +MCI,2018-03-09,14.8214,14.8350,False,14.6557,14.6645,reg,5409 +MCI,2018-03-12,14.6253,14.8312,False,14.5175,14.8312,reg,18795 +MCI,2018-03-13,14.6547,14.8014,False,14.6253,14.8014,reg,11622 +MCI,2018-03-14,14.5763,14.8116,False,14.5077,14.7625,reg,17226 +MCI,2018-03-15,14.6351,14.6885,False,14.5475,14.5959,reg,11993 +MCI,2018-03-16,14.5567,14.6538,False,14.5567,14.6449,reg,15568 +MCI,2018-03-19,14.5567,14.5714,False,14.4293,14.5567,reg,21196 +MCI,2018-03-20,14.4587,14.5665,False,14.4097,14.5665,reg,27068 +MCI,2018-03-21,14.5371,14.6057,False,14.4979,14.5665,reg,30023 +MCI,2018-03-22,14.5371,14.5567,False,14.4489,14.4489,reg,16290 +MCI,2018-03-23,14.7724,14.8359,False,14.5371,14.5567,reg,20252 +MCI,2018-03-26,14.7038,14.7038,False,14.5479,14.7023,reg,23620 +MCI,2018-03-27,14.7038,14.8508,False,14.6645,14.6645,reg,20482 +MCI,2018-03-28,14.7234,14.8605,False,14.7234,14.8018,reg,33242 +MCI,2018-03-29,14.8018,14.8400,False,14.7332,14.7332,reg,12719 +MCI,2018-04-02,14.6646,14.7626,False,14.6645,14.7038,reg,26096 +MCI,2018-04-03,14.8018,14.8018,False,14.6645,14.6645,reg,35479 +MCI,2018-04-04,14.7626,14.7667,False,14.7038,14.7038,reg,11195 +MCI,2018-04-05,14.6759,14.7332,False,14.6759,14.7234,reg,19634 +MCI,2018-04-06,14.6449,14.7430,False,14.4293,14.6645,reg,20700 +MCI,2018-04-09,14.7439,14.8017,False,14.6449,14.6449,reg,11827 +MCI,2018-04-10,14.8018,14.8018,False,14.6449,14.7528,reg,23103 +MCI,2018-04-11,15.1449,15.1841,False,14.6743,14.6743,reg,47142 +MCI,2018-04-12,14.9978,15.2527,False,14.9586,15.2527,reg,11302 +MCI,2018-04-13,14.8508,14.9194,False,14.7536,14.9106,reg,36798 +MCI,2018-04-16,14.8802,14.9684,False,14.8116,14.9684,reg,46345 +MCI,2018-04-17,14.9293,14.9488,False,14.8505,14.8505,reg,13621 +MCI,2018-04-18,15.1057,15.2037,False,14.9978,14.9978,reg,16347 +MCI,2018-04-19,15.0925,15.1442,False,14.8490,15.0566,reg,7725 +MCI,2018-04-20,15.2429,15.2429,False,14.8998,14.9292,reg,22906 +MCI,2018-04-23,15.0076,15.1743,False,15.0076,15.1743,reg,7789 +MCI,2018-04-24,14.9096,15.0861,False,14.9096,15.0174,reg,13334 +MCI,2018-04-25,14.7537,14.9978,False,14.7537,14.9194,reg,31246 +MCI,2018-04-26,14.8018,14.8998,False,14.6743,14.8998,reg,18560 +MCI,2018-04-27,14.8008,14.8508,False,14.6743,14.7528,reg,20269 +MCI,2018-04-30,14.9265,14.9382,False,14.8209,14.8307,reg,16075 +MCI,2018-05-01,14.9282,15.0076,False,14.8339,14.8704,reg,31840 +MCI,2018-05-02,14.9390,14.9488,False,14.8410,14.8410,reg,26384 +MCI,2018-05-03,14.8900,14.9488,False,14.8410,14.9488,reg,42863 +MCI,2018-05-04,15.1620,15.2464,False,14.9600,15.0500,reg,27233 +MCI,2018-05-07,15.1000,15.2292,False,15.0501,15.1400,reg,13046 +MCI,2018-05-08,15.1500,15.1500,False,15.0700,15.0700,reg,18705 +MCI,2018-05-09,15.0300,15.1800,False,15.0300,15.1600,reg,24738 +MCI,2018-05-10,15.0700,15.1492,False,15.0400,15.1492,reg,7069 +MCI,2018-05-11,15.0890,15.1600,False,15.0792,15.1600,reg,13662 +MCI,2018-05-14,15.0811,15.1300,False,15.0470,15.1300,reg,12089 +MCI,2018-05-15,15.1610,15.2000,False,15.0800,15.1290,reg,13313 +MCI,2018-05-16,15.2200,15.2200,False,15.1610,15.2000,reg,18233 +MCI,2018-05-17,15.2900,15.3000,False,15.1900,15.2200,reg,23716 +MCI,2018-05-18,15.2800,15.5000,False,15.2400,15.4000,reg,58318 +MCI,2018-05-21,15.4250,15.6500,False,15.2110,15.2400,reg,37714 +MCI,2018-05-22,15.4900,15.4999,False,15.3114,15.4000,reg,33894 +MCI,2018-05-23,15.4839,15.5490,False,15.3610,15.4900,reg,15530 +MCI,2018-05-24,15.3728,15.4899,False,15.3728,15.3800,reg,33859 +MCI,2018-05-25,15.3000,15.5300,False,15.3000,15.3500,reg,31427 +MCI,2018-05-29,15.1500,15.4000,False,15.1500,15.4000,reg,36580 +MCI,2018-05-30,15.0800,15.3131,False,15.0300,15.2900,reg,40638 +MCI,2018-05-31,15.0700,15.2000,False,15.0500,15.2000,reg,26406 +MCI,2018-06-01,15.0600,15.2290,False,15.0500,15.1200,reg,24749 +MCI,2018-06-04,15.2900,15.4000,False,15.1650,15.2300,reg,8288 +MCI,2018-06-05,15.2700,15.2900,False,15.1100,15.2900,reg,17577 +MCI,2018-06-06,15.2900,15.2900,False,15.1800,15.1800,reg,12879 +MCI,2018-06-07,15.2688,15.2800,False,15.2650,15.2800,reg,1910 diff --git a/company_library/MCK.csv b/company_library/MCK.csv new file mode 100644 index 00000000..9543ecda --- /dev/null +++ b/company_library/MCK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MCK,2017-06-08,160.6679,161.3814,False,159.5285,160.4995,reg,1205142 +MCK,2017-06-09,161.8966,162.0155,False,160.1428,160.4995,reg,1078791 +MCK,2017-06-12,160.2914,163.0658,False,159.9050,161.9065,reg,2147300 +MCK,2017-06-13,160.6679,161.4210,False,159.8257,161.1336,reg,1070678 +MCK,2017-06-14,161.8768,163.1154,False,160.2914,161.1138,reg,1003984 +MCK,2017-06-15,162.4119,163.3730,False,160.0140,160.6679,reg,1586981 +MCK,2017-06-16,158.3691,162.9915,False,157.4576,162.7190,reg,2961291 +MCK,2017-06-19,160.2716,160.6977,False,158.0620,158.8547,reg,1754602 +MCK,2017-06-20,159.4987,160.6779,False,159.2708,159.7960,reg,815783 +MCK,2017-06-21,161.3814,161.6885,False,158.6071,159.0429,reg,1180997 +MCK,2017-06-22,164.0567,165.7015,False,161.3715,161.6885,reg,1753962 +MCK,2017-06-23,165.4340,165.5628,False,162.7487,164.2945,reg,3922185 +MCK,2017-06-26,166.0780,167.0491,False,165.0773,165.7709,reg,1563173 +MCK,2017-06-27,165.1664,167.7427,False,164.5521,165.4241,reg,1450675 +MCK,2017-06-28,165.0971,166.8905,False,164.4035,166.2168,reg,1080119 +MCK,2017-06-29,162.1443,165.7709,False,160.8562,165.4538,reg,2021603 +MCK,2017-06-30,163.0361,163.8090,False,161.7777,162.9866,reg,1235206 +MCK,2017-07-05,163.7594,164.7305,False,162.3524,163.1748,reg,1029600 +MCK,2017-07-06,161.5894,164.8494,False,160.7670,163.4820,reg,1333704 +MCK,2017-07-07,163.1748,163.7594,False,161.2179,162.0948,reg,1119633 +MCK,2017-07-10,163.2045,164.0963,False,162.1146,162.5010,reg,1557785 +MCK,2017-07-11,163.6901,164.2152,False,162.1443,163.4919,reg,1075608 +MCK,2017-07-12,164.8196,165.8600,False,163.5613,164.4828,reg,947378 +MCK,2017-07-13,164.8097,165.5132,False,163.5613,165.1565,reg,721291 +MCK,2017-07-14,165.9690,166.7915,False,164.1855,164.5719,reg,908898 +MCK,2017-07-17,166.5834,167.3265,False,165.1466,166.0384,reg,1624234 +MCK,2017-07-18,163.8981,166.1177,False,163.6504,166.0879,reg,1575842 +MCK,2017-07-19,163.3433,164.7404,False,161.1039,164.7007,reg,1992902 +MCK,2017-07-20,163.5613,165.3448,False,163.1055,163.1550,reg,1908245 +MCK,2017-07-21,164.4035,164.6611,False,163.1154,163.9675,reg,1217261 +MCK,2017-07-24,165.2160,165.8303,False,163.4919,163.4919,reg,1365193 +MCK,2017-07-25,166.0979,166.5437,False,164.4937,165.3052,reg,939749 +MCK,2017-07-26,164.8296,166.0384,False,162.8082,164.6116,reg,1405037 +MCK,2017-07-27,161.0445,162.3326,False,154.6633,158.5376,reg,3253920 +MCK,2017-07-28,161.0247,161.5994,False,157.8836,161.5994,reg,1962866 +MCK,2017-07-31,160.3905,161.3120,False,159.9932,161.0643,reg,1377096 +MCK,2017-08-01,159.7861,161.9551,False,159.0826,161.8074,reg,1319516 +MCK,2017-08-02,158.1512,159.2213,False,153.5833,158.5277,reg,2467813 +MCK,2017-08-03,153.9202,156.6054,False,152.5627,155.7136,reg,2339310 +MCK,2017-08-04,153.2761,155.2777,False,152.5726,154.6732,reg,1090599 +MCK,2017-08-07,154.2571,154.2571,False,152.3943,153.3356,reg,969380 +MCK,2017-08-08,155.8226,156.8829,False,153.6328,153.9697,reg,1510533 +MCK,2017-08-09,152.8600,155.3470,False,152.1664,155.2777,reg,1474905 +MCK,2017-08-10,149.6892,151.9583,False,149.6496,151.9583,reg,1990451 +MCK,2017-08-11,148.6191,150.1500,False,148.3615,150.0063,reg,1623794 +MCK,2017-08-14,147.7174,150.3135,False,147.6084,149.6793,reg,1388012 +MCK,2017-08-15,147.8958,148.3119,False,147.6183,148.1137,reg,1271065 +MCK,2017-08-16,146.2906,148.5497,False,145.7852,148.4605,reg,2517007 +MCK,2017-08-17,145.4880,147.9651,False,145.1015,145.9339,reg,1871445 +MCK,2017-08-18,144.6656,145.9140,False,144.3485,144.8637,reg,1980288 +MCK,2017-08-21,144.8043,145.4483,False,143.8035,144.7250,reg,2343720 +MCK,2017-08-22,146.9247,147.6728,False,144.2890,145.1015,reg,1897388 +MCK,2017-08-23,145.8447,147.1140,False,145.1957,146.4293,reg,1804943 +MCK,2017-08-24,145.5276,146.7612,False,145.3988,146.2410,reg,1249517 +MCK,2017-08-25,146.2311,146.6770,False,145.8150,146.3104,reg,954681 +MCK,2017-08-28,146.9743,147.4598,False,145.8100,146.7959,reg,1019134 +MCK,2017-08-29,145.8645,146.7365,False,145.5127,145.8150,reg,1308671 +MCK,2017-08-30,145.6957,146.1823,False,144.7224,145.7652,reg,1002311 +MCK,2017-08-31,148.2878,149.3207,False,145.9625,146.1724,reg,1873415 +MCK,2017-09-01,148.3871,149.8371,False,147.9303,148.4566,reg,885548 +MCK,2017-09-05,146.8080,148.5162,False,145.7354,147.6025,reg,1552594 +MCK,2017-09-06,151.0488,151.4560,False,147.6075,147.7217,reg,2437835 +MCK,2017-09-07,154.7731,155.3988,False,150.9991,151.0686,reg,2462458 +MCK,2017-09-08,155.8656,159.6793,False,155.6669,156.1436,reg,1437073 +MCK,2017-09-11,158.1498,158.8252,False,156.3274,156.9183,reg,1351271 +MCK,2017-09-12,155.2895,157.9611,False,151.3368,157.9611,reg,2424543 +MCK,2017-09-13,156.6005,156.7097,False,154.6638,155.0512,reg,1118933 +MCK,2017-09-14,150.6416,153.9289,False,150.3039,153.2436,reg,1908134 +MCK,2017-09-15,148.8539,150.8700,False,148.3573,150.8005,reg,2903086 +MCK,2017-09-18,147.4039,149.8719,False,146.9967,149.3803,reg,2494835 +MCK,2017-09-19,147.3542,150.1946,False,147.2350,149.6782,reg,2044559 +MCK,2017-09-20,149.1518,149.6782,False,147.0166,147.9203,reg,2017527 +MCK,2017-09-21,151.5255,152.1909,False,148.6851,149.0922,reg,1407861 +MCK,2017-09-22,152.9556,153.2933,False,150.6515,151.2772,reg,1616747 +MCK,2017-09-25,153.4522,153.6260,False,151.7738,152.1710,reg,1752485 +MCK,2017-09-26,153.8197,154.8525,False,152.9854,153.4522,reg,1199522 +MCK,2017-09-27,154.8823,155.2697,False,153.2834,154.1375,reg,1129394 +MCK,2017-09-28,152.6676,154.4155,False,151.0587,154.2864,reg,2297893 +MCK,2017-09-29,152.5584,155.2001,False,152.0816,153.5316,reg,1440111 +MCK,2017-10-02,154.1971,155.2101,False,152.5584,152.7570,reg,1610294 +MCK,2017-10-03,152.9357,154.7334,False,151.3914,154.2765,reg,1467068 +MCK,2017-10-04,152.5584,155.1306,False,152.2902,152.8265,reg,1351056 +MCK,2017-10-05,152.6676,153.5118,False,151.8433,153.1344,reg,1706162 +MCK,2017-10-06,150.2542,154.7135,False,147.9600,152.8265,reg,2666323 +MCK,2017-10-09,147.1258,150.9594,False,145.4275,150.9594,reg,1873738 +MCK,2017-10-10,148.3871,149.5690,False,147.3741,148.3871,reg,1708889 +MCK,2017-10-11,148.9135,149.1419,False,147.8607,148.8440,reg,1288240 +MCK,2017-10-12,149.6385,150.4628,False,148.2083,148.9135,reg,1025615 +MCK,2017-10-13,146.1624,149.8768,False,144.2656,149.1121,reg,2388359 +MCK,2017-10-16,145.6063,147.5827,False,144.5833,145.4275,reg,1603801 +MCK,2017-10-17,145.4076,146.4902,False,144.6181,145.5268,reg,1614173 +MCK,2017-10-18,145.2090,147.1059,False,144.8415,145.4176,reg,1583794 +MCK,2017-10-19,148.9333,149.3952,False,145.3282,145.3580,reg,2322216 +MCK,2017-10-20,149.7477,150.9296,False,149.2214,149.5292,reg,1404094 +MCK,2017-10-23,147.2847,149.5690,False,147.1655,149.3505,reg,1936641 +MCK,2017-10-24,148.7248,149.5789,False,145.9936,146.8874,reg,1355042 +MCK,2017-10-25,150.3436,151.4560,False,148.1587,149.2214,reg,2183344 +MCK,2017-10-26,142.5573,161.4967,False,141.6237,157.7228,reg,7193756 +MCK,2017-10-27,134.6915,142.6467,False,133.4898,142.6467,reg,4208200 +MCK,2017-10-30,134.0956,136.1117,False,133.3309,134.3141,reg,4156485 +MCK,2017-10-31,136.9360,140.3724,False,134.8206,134.8206,reg,4050411 +MCK,2017-11-01,138.7138,141.9515,False,137.0552,137.8299,reg,2843561 +MCK,2017-11-02,136.1217,139.7467,False,134.7610,138.7138,reg,2763269 +MCK,2017-11-03,136.6679,137.9987,False,135.3073,135.5556,reg,1750440 +MCK,2017-11-06,134.2843,136.2011,False,133.8573,135.9032,reg,2752266 +MCK,2017-11-07,135.9925,136.9360,False,134.3737,134.7610,reg,2083533 +MCK,2017-11-08,139.3991,140.7597,False,135.4165,135.7145,reg,2206876 +MCK,2017-11-09,139.1508,141.5343,False,138.2371,139.0415,reg,1817047 +MCK,2017-11-10,136.6679,139.8460,False,136.2061,138.3165,reg,2088209 +MCK,2017-11-13,137.1049,139.4686,False,134.7610,136.5189,reg,2289807 +MCK,2017-11-14,135.2377,137.0354,False,134.1056,137.0354,reg,1482394 +MCK,2017-11-15,137.9093,137.9987,False,134.4432,135.0689,reg,3334025 +MCK,2017-11-16,141.7230,142.0409,False,137.5518,138.0186,reg,2732094 +MCK,2017-11-17,141.1569,141.8621,False,139.9254,140.7398,reg,1849009 +MCK,2017-11-20,137.2936,141.0278,False,135.8932,140.4319,reg,3618270 +MCK,2017-11-21,141.8919,141.9912,False,137.4426,137.9491,reg,2326135 +MCK,2017-11-22,144.8018,145.6063,False,141.6337,142.0210,reg,2220696 +MCK,2017-11-27,143.8583,144.9607,False,143.2922,143.2922,reg,1831595 +MCK,2017-11-28,146.7385,146.8477,False,143.6597,144.0272,reg,3752842 +MCK,2017-11-29,147.1059,151.3467,False,146.6094,147.1059,reg,3283218 +MCK,2017-11-30,147.0661,148.8032,False,143.8011,148.2308,reg,2767569 +MCK,2017-12-01,145.7223,147.0661,False,143.2138,146.3690,reg,2560714 +MCK,2017-12-04,152.3917,152.8993,False,143.6518,143.6518,reg,2866406 +MCK,2017-12-05,150.0027,152.6207,False,146.7376,152.5908,reg,1908804 +MCK,2017-12-06,149.7837,151.5655,False,148.9575,150.0027,reg,1262897 +MCK,2017-12-07,149.3258,150.6099,False,148.3801,149.9728,reg,1315063 +MCK,2017-12-08,151.8741,152.3519,False,149.1665,151.8741,reg,1400488 +MCK,2017-12-11,153.1084,154.2930,False,151.5954,152.2324,reg,1423194 +MCK,2017-12-12,153.8451,154.9799,False,153.1980,153.8451,reg,1981464 +MCK,2017-12-13,154.5020,156.3237,False,153.0487,153.5763,reg,1461079 +MCK,2017-12-14,156.4830,160.5145,False,155.4875,155.9156,reg,2443460 +MCK,2017-12-15,161.8583,163.5406,False,156.8413,158.2748,reg,3323314 +MCK,2017-12-18,159.5290,160.0765,False,156.0450,159.1906,reg,2662359 +MCK,2017-12-19,159.2403,161.1814,False,158.9317,159.3100,reg,2045130 +MCK,2017-12-20,159.9073,161.1516,False,158.9317,159.9869,reg,1119015 +MCK,2017-12-21,158.6630,160.8529,False,158.3444,159.9272,reg,1055970 +MCK,2017-12-22,157.7173,159.3697,False,156.7617,159.3697,reg,1249023 +MCK,2017-12-26,158.1752,159.3996,False,156.5228,157.8169,reg,957188 +MCK,2017-12-27,157.2992,158.4141,False,156.3735,158.2748,reg,673786 +MCK,2017-12-28,157.0106,158.0856,False,155.6568,157.1201,reg,692366 +MCK,2017-12-29,155.2387,157.6227,False,155.1391,157.5580,reg,641663 +MCK,2018-01-02,158.2748,158.3544,False,155.9454,156.1943,reg,809914 +MCK,2018-01-03,156.0450,157.8766,False,154.3229,157.2495,reg,1589129 +MCK,2018-01-04,154.3527,157.4187,False,151.8044,156.0748,reg,1946501 +MCK,2018-01-05,156.4432,156.5128,False,154.0541,155.5273,reg,938802 +MCK,2018-01-08,158.4241,159.1507,False,155.4278,156.5825,reg,1502599 +MCK,2018-01-09,159.9073,160.6837,False,156.9707,157.8467,reg,2008318 +MCK,2018-01-10,159.9371,159.9869,False,156.9906,158.9915,reg,1278697 +MCK,2018-01-11,161.5597,162.0475,False,158.4639,160.2656,reg,1544169 +MCK,2018-01-12,165.4917,165.5514,False,161.5598,162.6248,reg,1838431 +MCK,2018-01-16,169.8816,171.0462,False,165.7405,166.1387,reg,2686782 +MCK,2018-01-17,172.0417,173.0471,False,169.9811,170.3793,reg,1747329 +MCK,2018-01-18,170.9965,171.2155,False,168.5975,171.1259,reg,1368975 +MCK,2018-01-19,169.5829,172.3304,False,168.4481,170.9168,reg,2400022 +MCK,2018-01-22,172.1711,173.0869,False,169.6327,169.9015,reg,1561238 +MCK,2018-01-23,169.8218,172.2408,False,169.4834,172.1412,reg,1788711 +MCK,2018-01-24,173.7837,177.1582,False,171.5838,172.3503,reg,1939277 +MCK,2018-01-25,174.4009,174.6398,False,171.1956,173.2959,reg,1022030 +MCK,2018-01-26,175.9139,177.1881,False,174.7244,174.8190,reg,1354132 +MCK,2018-01-29,175.5257,178.0442,False,174.9683,175.6949,reg,1613913 +MCK,2018-01-30,170.9666,171.5141,False,166.4473,170.0309,reg,2691105 +MCK,2018-01-31,168.1097,173.2262,False,167.3853,172.6788,reg,2755677 +MCK,2018-02-01,165.5116,167.2337,False,159.6883,163.6402,reg,2663588 +MCK,2018-02-02,158.4838,164.2972,False,157.8368,164.1578,reg,2173949 +MCK,2018-02-05,151.6949,158.9118,False,151.6949,157.8567,reg,2315020 +MCK,2018-02-06,151.8243,154.6265,False,147.3847,149.7040,reg,2996638 +MCK,2018-02-07,152.1329,155.5771,False,150.5999,150.9185,reg,1485211 +MCK,2018-02-08,149.5448,154.9699,False,149.4452,151.9239,reg,2750956 +MCK,2018-02-09,148.2507,151.5157,False,144.1893,151.4560,reg,2232756 +MCK,2018-02-12,148.3403,150.7692,False,147.2353,148.9375,reg,1261056 +MCK,2018-02-13,145.5132,146.7277,False,142.4274,144.3386,reg,2461067 +MCK,2018-02-14,148.0914,149.4054,False,144.3486,144.6970,reg,1875812 +MCK,2018-02-15,148.0217,148.9375,False,145.5431,148.5991,reg,1539253 +MCK,2018-02-16,149.8135,151.3465,False,147.3847,147.5539,reg,1719818 +MCK,2018-02-20,148.1711,149.9828,False,147.2453,149.3158,reg,1078338 +MCK,2018-02-21,148.9077,150.7194,False,147.9720,148.0416,reg,1139626 +MCK,2018-02-22,149.4054,152.1229,False,148.6787,149.0769,reg,1583777 +MCK,2018-02-23,151.9537,152.3668,False,149.6144,150.0325,reg,1233926 +MCK,2018-02-26,153.8152,154.5618,False,151.5257,151.8144,reg,1264096 +MCK,2018-02-27,152.9790,154.6713,False,151.1574,154.2930,reg,1969628 +MCK,2018-02-28,148.8787,153.5377,False,148.7390,153.3881,reg,1796030 +MCK,2018-03-01,146.1950,149.9836,False,145.4069,149.1580,reg,1993106 +MCK,2018-03-02,149.5471,149.7965,False,144.4691,145.4568,reg,1511193 +MCK,2018-03-05,150.9538,151.7719,False,147.6067,148.9286,reg,1309612 +MCK,2018-03-06,150.8141,151.5524,False,149.6269,151.3529,reg,1162680 +MCK,2018-03-07,151.3928,151.8617,False,149.5820,149.6469,reg,715061 +MCK,2018-03-08,153.6175,153.6874,False,151.3928,151.4027,reg,1670921 +MCK,2018-03-09,155.4233,155.8922,False,153.7322,154.4356,reg,1267537 +MCK,2018-03-12,157.4285,157.9174,False,155.3883,155.7425,reg,1304485 +MCK,2018-03-13,157.3188,160.4913,False,156.9995,158.0969,reg,1490081 +MCK,2018-03-14,155.0741,158.4062,False,153.6375,157.6680,reg,2001610 +MCK,2018-03-15,153.5976,156.5207,False,153.2384,155.0741,reg,2487553 +MCK,2018-03-16,151.9714,153.8619,False,151.3928,153.7173,reg,3664168 +MCK,2018-03-19,147.2725,152.1410,False,147.1528,151.5624,reg,2787085 +MCK,2018-03-20,141.4762,148.3799,False,140.3887,147.6516,reg,3067702 +MCK,2018-03-21,142.5836,144.1598,False,140.8876,141.2667,reg,1304147 +MCK,2018-03-22,141.3565,143.4316,False,140.8377,141.6657,reg,1662127 +MCK,2018-03-23,138.7127,142.5337,False,138.5231,142.0249,reg,1942190 +MCK,2018-03-26,138.9621,140.7379,False,136.7794,140.4885,reg,1526817 +MCK,2018-03-27,138.4234,140.5284,False,137.5953,139.2913,reg,1411931 +MCK,2018-03-28,140.3289,142.1645,False,139.0120,139.0120,reg,1693883 +MCK,2018-03-29,140.5384,141.6258,False,139.8600,140.7579,reg,1560441 +MCK,2018-04-02,139.4809,142.0847,False,137.2162,139.9298,reg,1916440 +MCK,2018-04-03,140.1992,141.0073,False,137.6751,140.2191,reg,1496479 +MCK,2018-04-04,141.0173,141.8154,False,138.4832,138.5132,reg,1752521 +MCK,2018-04-05,142.2743,143.4615,False,140.4386,141.9351,reg,1420419 +MCK,2018-04-06,139.3811,141.7555,False,138.8025,141.1270,reg,2012983 +MCK,2018-04-09,139.7004,141.6557,False,138.4234,139.8899,reg,911560 +MCK,2018-04-10,142.8629,143.9304,False,140.7878,141.2567,reg,1676428 +MCK,2018-04-11,142.7432,143.8406,False,140.8676,141.1370,reg,790740 +MCK,2018-04-12,143.6012,144.2197,False,142.2643,143.3517,reg,1516564 +MCK,2018-04-13,142.5137,144.4691,False,141.2766,144.0501,reg,1601209 +MCK,2018-04-16,147.5319,150.3452,False,141.5560,143.3617,reg,3443490 +MCK,2018-04-17,149.1481,150.4050,False,147.7015,148.5894,reg,2123688 +MCK,2018-04-18,148.9286,150.4799,False,148.4497,148.9685,reg,1701705 +MCK,2018-04-19,146.7537,148.3998,False,145.8558,148.1205,reg,1188769 +MCK,2018-04-20,145.9057,147.2725,False,144.7584,147.2725,reg,1007874 +MCK,2018-04-23,147.9808,148.5295,False,146.1352,146.1352,reg,1189587 +MCK,2018-04-24,148.5395,150.7842,False,147.5468,149.1281,reg,1282791 +MCK,2018-04-25,151.3529,151.8018,False,147.5419,147.6316,reg,1511971 +MCK,2018-04-26,153.5976,153.8370,False,149.8165,152.6398,reg,1818460 +MCK,2018-04-27,157.7577,158.2865,False,152.6199,153.4379,reg,1799392 +MCK,2018-04-30,155.8423,160.4614,False,155.8223,157.8475,reg,2110382 +MCK,2018-05-01,153.8470,156.5306,False,152.5999,155.2437,reg,1439337 +MCK,2018-05-02,154.2660,157.8775,False,153.1287,153.4679,reg,1512532 +MCK,2018-05-03,146.2449,150.6445,False,145.2872,150.0859,reg,3794775 +MCK,2018-05-04,146.4744,147.7514,False,144.9789,145.9756,reg,1682675 +MCK,2018-05-07,143.9404,148.1255,False,143.1522,146.5043,reg,2534260 +MCK,2018-05-08,143.6710,145.3969,False,142.2344,145.3969,reg,1515152 +MCK,2018-05-09,144.4691,145.4867,False,143.2520,144.1000,reg,1325912 +MCK,2018-05-10,146.9133,148.7690,False,145.0677,145.1575,reg,1301188 +MCK,2018-05-11,148.8587,150.1457,False,145.3969,146.7338,reg,1739550 +MCK,2018-05-14,150.6645,151.3828,False,149.6968,149.6968,reg,914655 +MCK,2018-05-15,149.2379,151.4027,False,148.4298,150.2754,reg,910728 +MCK,2018-05-16,149.8065,150.8241,False,148.6592,149.7965,reg,1001369 +MCK,2018-05-17,150.6346,151.5025,False,149.1481,150.1956,reg,1247011 +MCK,2018-05-18,148.5694,151.1733,False,148.4997,150.7243,reg,1090901 +MCK,2018-05-21,146.1551,149.1281,False,145.7860,148.7191,reg,1531877 +MCK,2018-05-22,146.0953,147.3922,False,145.4767,146.3247,reg,2304283 +MCK,2018-05-23,146.4844,147.0829,False,145.5665,146.1152,reg,2145532 +MCK,2018-05-24,143.6909,144.9480,False,138.4333,143.6510,reg,3543682 +MCK,2018-05-25,145.4668,146.3347,False,142.7132,143.5912,reg,2076949 +MCK,2018-05-29,140.8876,144.5589,False,139.8001,144.5589,reg,2649644 +MCK,2018-05-30,144.0900,144.7484,False,141.1469,141.6657,reg,1870722 +MCK,2018-05-31,141.9400,143.7800,False,141.2400,143.7800,reg,2331035 +MCK,2018-06-01,142.2400,143.1600,False,141.4300,142.9500,reg,1026187 +MCK,2018-06-04,142.8000,143.9100,False,141.5500,142.0000,reg,1567605 +MCK,2018-06-05,143.7700,143.8800,False,142.4300,142.7500,reg,2404978 +MCK,2018-06-06,145.6400,146.3500,False,143.9000,144.6300,reg,2279370 +MCK,2018-06-07,145.6300,146.3700,False,143.8000,144.1500,reg,1180758 diff --git a/company_library/MCN.csv b/company_library/MCN.csv new file mode 100644 index 00000000..593916b4 --- /dev/null +++ b/company_library/MCN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MCN,2017-06-08,7.3149,7.3605,False,7.2876,7.3422,reg,69215 +MCN,2017-06-09,7.3058,7.3422,False,7.3052,7.3149,reg,64255 +MCN,2017-06-12,7.3513,7.3787,False,7.2967,7.2967,reg,67127 +MCN,2017-06-13,7.3696,7.4242,False,7.3359,7.3787,reg,98788 +MCN,2017-06-14,7.3230,7.4255,False,7.3230,7.3882,reg,41011 +MCN,2017-06-15,7.3044,7.3323,False,7.2484,7.2671,reg,42375 +MCN,2017-06-16,7.3696,7.3696,False,7.2764,7.3043,reg,37632 +MCN,2017-06-19,7.4068,7.4534,False,7.3602,7.3602,reg,63266 +MCN,2017-06-20,7.3696,7.4534,False,7.3602,7.3882,reg,89462 +MCN,2017-06-21,7.2764,7.3602,False,7.2764,7.3602,reg,45723 +MCN,2017-06-22,7.2578,7.3323,False,7.2578,7.2857,reg,45247 +MCN,2017-06-23,7.2671,7.3882,False,7.2299,7.2578,reg,47850 +MCN,2017-06-26,7.2764,7.3509,False,7.2484,7.2950,reg,46856 +MCN,2017-06-27,7.2764,7.3043,False,7.2391,7.2764,reg,58846 +MCN,2017-06-28,7.2671,7.3197,False,7.2019,7.2857,reg,245762 +MCN,2017-06-29,7.2578,7.2857,False,7.1832,7.2856,reg,94750 +MCN,2017-06-30,7.2950,7.3323,False,7.2298,7.3323,reg,110970 +MCN,2017-07-05,7.2671,7.3230,False,7.2484,7.3230,reg,74209 +MCN,2017-07-06,7.2578,7.3043,False,7.2019,7.2578,reg,77196 +MCN,2017-07-07,7.3137,7.3137,False,7.2298,7.2671,reg,110687 +MCN,2017-07-10,7.3137,7.3137,False,7.2671,7.2857,reg,58759 +MCN,2017-07-11,7.3416,7.3696,False,7.2764,7.2857,reg,52023 +MCN,2017-07-12,7.3696,7.3789,False,7.3323,7.3416,reg,43841 +MCN,2017-07-13,7.4068,7.4255,False,7.3230,7.3509,reg,52852 +MCN,2017-07-14,7.4068,7.4161,False,7.3323,7.3975,reg,46089 +MCN,2017-07-17,7.4348,7.4627,False,7.3416,7.3975,reg,51294 +MCN,2017-07-18,7.4255,7.4534,False,7.4161,7.4255,reg,18246 +MCN,2017-07-19,7.4534,7.4720,False,7.4161,7.4161,reg,33701 +MCN,2017-07-20,7.4534,7.4627,False,7.4348,7.4534,reg,18689 +MCN,2017-07-21,7.4441,7.4907,False,7.4441,7.4720,reg,80847 +MCN,2017-07-24,7.4441,7.4720,False,7.4068,7.4441,reg,22971 +MCN,2017-07-25,7.4441,7.4814,False,7.4255,7.4441,reg,45968 +MCN,2017-07-26,7.4348,7.4693,False,7.4161,7.4441,reg,29155 +MCN,2017-07-27,7.4161,7.4557,False,7.3975,7.4441,reg,26572 +MCN,2017-07-28,7.3789,7.4534,False,7.3789,7.3975,reg,42996 +MCN,2017-07-31,7.4161,7.4255,False,7.3882,7.4161,reg,20611 +MCN,2017-08-01,7.4255,7.4534,False,7.3790,7.4255,reg,38922 +MCN,2017-08-02,7.4068,7.4255,False,7.3696,7.4161,reg,42867 +MCN,2017-08-03,7.3802,7.4255,False,7.3789,7.3975,reg,24335 +MCN,2017-08-04,7.3789,7.4161,False,7.3696,7.4161,reg,30313 +MCN,2017-08-07,7.3882,7.4068,False,7.3509,7.3602,reg,40079 +MCN,2017-08-08,7.3696,7.3975,False,7.3230,7.3975,reg,47054 +MCN,2017-08-09,7.2391,7.3556,False,7.2298,7.3416,reg,111382 +MCN,2017-08-10,7.0621,7.2484,False,7.0528,7.2484,reg,81203 +MCN,2017-08-11,7.1460,7.2205,False,6.9503,7.0062,reg,101445 +MCN,2017-08-14,7.2578,7.2578,False,7.1553,7.1553,reg,63070 +MCN,2017-08-15,7.2298,7.2484,False,7.1925,7.2298,reg,48357 +MCN,2017-08-16,7.2671,7.2671,False,7.2112,7.2112,reg,47008 +MCN,2017-08-17,7.2298,7.2391,False,7.1553,7.2298,reg,28253 +MCN,2017-08-18,7.2112,7.2112,False,7.1599,7.1925,reg,19943 +MCN,2017-08-21,7.1925,7.2298,False,7.1460,7.1925,reg,54930 +MCN,2017-08-22,7.2391,7.2671,False,7.1925,7.1925,reg,44501 +MCN,2017-08-23,7.2671,7.2671,False,7.2196,7.2298,reg,31066 +MCN,2017-08-24,7.2671,7.2671,False,7.2019,7.2484,reg,58445 +MCN,2017-08-25,7.2298,7.2671,False,7.2205,7.2578,reg,37337 +MCN,2017-08-28,7.2019,7.2550,False,7.2019,7.2391,reg,52732 +MCN,2017-08-29,7.2298,7.2671,False,7.1832,7.1925,reg,31222 +MCN,2017-08-30,7.2578,7.2764,False,7.2205,7.2205,reg,23133 +MCN,2017-08-31,7.3137,7.3137,False,7.2391,7.2484,reg,56567 +MCN,2017-09-01,7.3230,7.3322,False,7.2764,7.3043,reg,21724 +MCN,2017-09-05,7.2857,7.3323,False,7.2484,7.2950,reg,29540 +MCN,2017-09-06,7.2484,7.2950,False,7.2484,7.2857,reg,77947 +MCN,2017-09-07,7.2298,7.2950,False,7.2205,7.2671,reg,142417 +MCN,2017-09-08,7.2391,7.2578,False,7.2205,7.2391,reg,73307 +MCN,2017-09-11,7.2484,7.2671,False,7.2205,7.2484,reg,104426 +MCN,2017-09-12,7.2484,7.2857,False,7.2205,7.2578,reg,60690 +MCN,2017-09-13,7.2578,7.2671,False,7.2112,7.2484,reg,144601 +MCN,2017-09-14,7.2578,7.2959,False,7.2292,7.2673,reg,72291 +MCN,2017-09-15,7.2673,7.2704,False,7.2387,7.2387,reg,55974 +MCN,2017-09-18,7.2768,7.2768,False,7.2482,7.2673,reg,99583 +MCN,2017-09-19,7.3150,7.3150,False,7.2578,7.2768,reg,71187 +MCN,2017-09-20,7.3341,7.3341,False,7.2864,7.2959,reg,60601 +MCN,2017-09-21,7.3341,7.3341,False,7.2768,7.3054,reg,133378 +MCN,2017-09-22,7.3436,7.3531,False,7.2864,7.3054,reg,70084 +MCN,2017-09-25,7.3627,7.3817,False,7.3341,7.3436,reg,40632 +MCN,2017-09-26,7.3722,7.4008,False,7.3436,7.3627,reg,31382 +MCN,2017-09-27,7.4199,7.4390,False,7.3722,7.3722,reg,65493 +MCN,2017-09-28,7.4199,7.4676,False,7.3913,7.3913,reg,83982 +MCN,2017-09-29,7.4867,7.5057,False,7.4390,7.4580,reg,74900 +MCN,2017-10-02,7.4485,7.5439,False,7.4294,7.5439,reg,85126 +MCN,2017-10-03,7.4580,7.4636,False,7.4294,7.4580,reg,69413 +MCN,2017-10-04,7.4485,7.4771,False,7.4294,7.4294,reg,52734 +MCN,2017-10-05,7.4962,7.4962,False,7.4548,7.4962,reg,40245 +MCN,2017-10-06,7.4580,7.5057,False,7.4580,7.5057,reg,19748 +MCN,2017-10-09,7.4962,7.4970,False,7.4390,7.4676,reg,47578 +MCN,2017-10-10,7.4676,7.5057,False,7.4621,7.4771,reg,45125 +MCN,2017-10-11,7.4294,7.4780,False,7.4294,7.4580,reg,44590 +MCN,2017-10-12,7.4676,7.4771,False,7.4390,7.4771,reg,18949 +MCN,2017-10-13,7.4580,7.5057,False,7.4485,7.4676,reg,44496 +MCN,2017-10-16,7.4485,7.4962,False,7.4485,7.4580,reg,37469 +MCN,2017-10-17,7.4962,7.4962,False,7.4580,7.4580,reg,35213 +MCN,2017-10-18,7.4867,7.4962,False,7.4390,7.4962,reg,39949 +MCN,2017-10-19,7.4199,7.4676,False,7.4104,7.4676,reg,41279 +MCN,2017-10-20,7.4199,7.4390,False,7.4008,7.4390,reg,48490 +MCN,2017-10-23,7.4008,7.4676,False,7.4008,7.4199,reg,39049 +MCN,2017-10-24,7.4485,7.4580,False,7.4104,7.4390,reg,42802 +MCN,2017-10-25,7.3627,7.4294,False,7.3627,7.4294,reg,17178 +MCN,2017-10-26,7.3817,7.3913,False,7.3627,7.3913,reg,28447 +MCN,2017-10-27,7.4104,7.4132,False,7.3341,7.3817,reg,39616 +MCN,2017-10-30,7.3722,7.4008,False,7.3436,7.4008,reg,20845 +MCN,2017-10-31,7.3531,7.4008,False,7.3531,7.3627,reg,35057 +MCN,2017-11-01,7.3436,7.4104,False,7.3102,7.4104,reg,68804 +MCN,2017-11-02,7.3054,7.3692,False,7.2864,7.3245,reg,71989 +MCN,2017-11-03,7.3054,7.3054,False,7.2482,7.3054,reg,87708 +MCN,2017-11-06,7.2959,7.3245,False,7.2673,7.2673,reg,115553 +MCN,2017-11-07,7.3054,7.3150,False,7.2768,7.2768,reg,64967 +MCN,2017-11-08,7.2864,7.3150,False,7.2673,7.2768,reg,105704 +MCN,2017-11-09,7.2292,7.2768,False,7.1815,7.2005,reg,103862 +MCN,2017-11-10,7.2578,7.2673,False,7.2005,7.2005,reg,109197 +MCN,2017-11-13,7.2101,7.2482,False,7.1910,7.2292,reg,97613 +MCN,2017-11-14,7.1338,7.1910,False,7.1338,7.1815,reg,104435 +MCN,2017-11-15,7.0861,7.1433,False,7.0575,7.1147,reg,74083 +MCN,2017-11-16,7.2005,7.2005,False,7.1052,7.1052,reg,72376 +MCN,2017-11-17,7.2387,7.2578,False,7.2005,7.2005,reg,26317 +MCN,2017-11-20,7.2482,7.2851,False,7.2387,7.2482,reg,63962 +MCN,2017-11-21,7.2387,7.2959,False,7.2387,7.2482,reg,38909 +MCN,2017-11-22,7.2387,7.2864,False,7.2292,7.2482,reg,28537 +MCN,2017-11-27,7.3054,7.3054,False,7.2673,7.2768,reg,77513 +MCN,2017-11-28,7.3054,7.3054,False,7.2627,7.2959,reg,17328 +MCN,2017-11-29,7.2864,7.3150,False,7.2482,7.2864,reg,78635 +MCN,2017-11-30,7.2959,7.3341,False,7.2673,7.2864,reg,28331 +MCN,2017-12-01,7.2673,7.3150,False,7.2673,7.2768,reg,81717 +MCN,2017-12-04,7.3150,7.3531,False,7.2673,7.3054,reg,175265 +MCN,2017-12-05,7.3054,7.3245,False,7.2673,7.3150,reg,61374 +MCN,2017-12-06,7.2482,7.3054,False,7.2482,7.3054,reg,19347 +MCN,2017-12-07,7.2387,7.2720,False,7.2196,7.2482,reg,116228 +MCN,2017-12-08,7.2292,7.2864,False,7.2102,7.2482,reg,254743 +MCN,2017-12-11,7.2673,7.2787,False,7.2196,7.2196,reg,55782 +MCN,2017-12-12,7.3150,7.3150,False,7.2673,7.2768,reg,53036 +MCN,2017-12-13,7.3531,7.3531,False,7.2788,7.2959,reg,83296 +MCN,2017-12-14,7.3043,7.3434,False,7.3043,7.3434,reg,102171 +MCN,2017-12-15,7.3434,7.3580,False,7.2945,7.2945,reg,62836 +MCN,2017-12-18,7.3531,7.4019,False,7.3385,7.3434,reg,94495 +MCN,2017-12-19,7.3726,7.4313,False,7.3435,7.3727,reg,76639 +MCN,2017-12-20,7.4020,7.4215,False,7.3629,7.3629,reg,52717 +MCN,2017-12-21,7.4215,7.4215,False,7.3727,7.3922,reg,58481 +MCN,2017-12-22,7.4313,7.4703,False,7.4215,7.4215,reg,32561 +MCN,2017-12-26,7.4313,7.4410,False,7.4215,7.4215,reg,17925 +MCN,2017-12-27,7.4801,7.4801,False,7.4410,7.4606,reg,36109 +MCN,2017-12-28,7.4996,7.4996,False,7.4703,7.4801,reg,68024 +MCN,2017-12-29,7.5387,7.5680,False,7.4898,7.5289,reg,102321 +MCN,2018-01-02,7.5582,7.5680,False,7.5289,7.5387,reg,43977 +MCN,2018-01-03,7.5582,7.5973,False,7.5484,7.5973,reg,62232 +MCN,2018-01-04,7.5680,7.5972,False,7.5582,7.5680,reg,52887 +MCN,2018-01-05,7.5582,7.5881,False,7.5289,7.5680,reg,95498 +MCN,2018-01-08,7.5875,7.5875,False,7.5484,7.5680,reg,37799 +MCN,2018-01-09,7.5973,7.6168,False,7.5680,7.5680,reg,63606 +MCN,2018-01-10,7.5924,7.5973,False,7.5777,7.5875,reg,51079 +MCN,2018-01-11,7.6266,7.6266,False,7.5973,7.5973,reg,30438 +MCN,2018-01-12,7.6656,7.6705,False,7.5973,7.6070,reg,55068 +MCN,2018-01-16,7.6559,7.7372,False,7.6168,7.6754,reg,38965 +MCN,2018-01-17,7.6656,7.6744,False,7.6363,7.6559,reg,30796 +MCN,2018-01-18,7.6070,7.6559,False,7.5973,7.6461,reg,50972 +MCN,2018-01-19,7.6266,7.6510,False,7.5875,7.6070,reg,62643 +MCN,2018-01-22,7.6461,7.6754,False,7.6110,7.6168,reg,96657 +MCN,2018-01-23,7.6754,7.7047,False,7.6559,7.6656,reg,73361 +MCN,2018-01-24,7.6949,7.7144,False,7.6461,7.7144,reg,64672 +MCN,2018-01-25,7.6754,7.6949,False,7.6275,7.6851,reg,70770 +MCN,2018-01-26,7.6363,7.6851,False,7.6266,7.6656,reg,46065 +MCN,2018-01-29,7.6168,7.6656,False,7.5875,7.6363,reg,56156 +MCN,2018-01-30,7.5484,7.6168,False,7.5191,7.5777,reg,74409 +MCN,2018-01-31,7.5582,7.5777,False,7.5191,7.5484,reg,37785 +MCN,2018-02-01,7.5680,7.5680,False,7.4996,7.5582,reg,58206 +MCN,2018-02-02,7.4606,7.5191,False,7.4508,7.5191,reg,51069 +MCN,2018-02-05,7.1285,7.4422,False,7.0992,7.4020,reg,128257 +MCN,2018-02-06,7.2164,7.2360,False,7.0309,7.0309,reg,96538 +MCN,2018-02-07,7.2945,7.3287,False,7.2360,7.2360,reg,72782 +MCN,2018-02-08,7.0699,7.2751,False,7.0699,7.2750,reg,59449 +MCN,2018-02-09,7.1344,7.1655,False,6.9821,7.1188,reg,81251 +MCN,2018-02-12,7.1676,7.2262,False,7.1188,7.1676,reg,38892 +MCN,2018-02-13,7.2262,7.2750,False,7.1578,7.1871,reg,36487 +MCN,2018-02-14,7.2848,7.3141,False,7.2067,7.2067,reg,20546 +MCN,2018-02-15,7.3922,7.4215,False,7.3336,7.3336,reg,39808 +MCN,2018-02-16,7.4215,7.4410,False,7.3727,7.3922,reg,31249 +MCN,2018-02-20,7.3922,7.4117,False,7.3630,7.3824,reg,35577 +MCN,2018-02-21,7.4117,7.4117,False,7.3727,7.3727,reg,26955 +MCN,2018-02-22,7.3336,7.4020,False,7.3336,7.3922,reg,51764 +MCN,2018-02-23,7.4215,7.4215,False,7.3531,7.3531,reg,23876 +MCN,2018-02-26,7.4508,7.4713,False,7.4117,7.4508,reg,22920 +MCN,2018-02-27,7.3922,7.4734,False,7.3922,7.4452,reg,66363 +MCN,2018-02-28,7.3922,7.4215,False,7.3629,7.3920,reg,84392 +MCN,2018-03-01,7.3238,7.4115,False,7.3238,7.3824,reg,82110 +MCN,2018-03-02,7.3922,7.3922,False,7.2750,7.3043,reg,39939 +MCN,2018-03-05,7.3629,7.3823,False,7.3190,7.3629,reg,63413 +MCN,2018-03-06,7.3727,7.4020,False,7.3629,7.3629,reg,28195 +MCN,2018-03-07,7.3727,7.4215,False,7.3434,7.3824,reg,41471 +MCN,2018-03-08,7.4313,7.4600,False,7.3922,7.4020,reg,20658 +MCN,2018-03-09,7.5387,7.5388,False,7.4313,7.4606,reg,71887 +MCN,2018-03-12,7.4996,7.5387,False,7.4710,7.5387,reg,37303 +MCN,2018-03-13,7.4835,7.5582,False,7.4606,7.5094,reg,101508 +MCN,2018-03-14,7.4400,7.5900,False,7.4400,7.5000,reg,29973 +MCN,2018-03-15,7.4400,7.4840,False,7.4200,7.4600,reg,44475 +MCN,2018-03-16,7.4200,7.4599,False,7.4200,7.4300,reg,21723 +MCN,2018-03-19,7.3899,7.4300,False,7.3700,7.4300,reg,47429 +MCN,2018-03-20,7.3500,7.3900,False,7.3500,7.3900,reg,37396 +MCN,2018-03-21,7.3600,7.3900,False,7.3300,7.3500,reg,53287 +MCN,2018-03-22,7.2500,7.3690,False,7.2500,7.3400,reg,40641 +MCN,2018-03-23,7.1300,7.2500,False,7.1300,7.2500,reg,48638 +MCN,2018-03-26,7.2300,7.2400,False,7.1600,7.1800,reg,80366 +MCN,2018-03-27,7.2200,7.3000,False,7.1900,7.2900,reg,66208 +MCN,2018-03-28,7.2000,7.2400,False,7.1100,7.2300,reg,70275 +MCN,2018-03-29,7.2600,7.3200,False,7.1800,7.3200,reg,108412 +MCN,2018-04-02,7.1700,7.3000,False,7.1110,7.3000,reg,89262 +MCN,2018-04-03,7.1600,7.1800,False,7.0900,7.1800,reg,59668 +MCN,2018-04-04,7.1952,7.2000,False,7.1000,7.1000,reg,61266 +MCN,2018-04-05,7.2600,7.2600,False,7.1800,7.2200,reg,48882 +MCN,2018-04-06,7.2000,7.2600,False,7.1600,7.2300,reg,66710 +MCN,2018-04-09,7.2000,7.2790,False,7.1900,7.2200,reg,43221 +MCN,2018-04-10,7.2700,7.3081,False,7.2500,7.2800,reg,21772 +MCN,2018-04-11,7.2900,7.3252,False,7.2800,7.2900,reg,24588 +MCN,2018-04-12,7.3500,7.3535,False,7.3100,7.3200,reg,16952 +MCN,2018-04-13,7.3483,7.3600,False,7.3200,7.3200,reg,22321 +MCN,2018-04-16,7.3700,7.3958,False,7.3510,7.3600,reg,14919 +MCN,2018-04-17,7.4100,7.4300,False,7.4000,7.4100,reg,15581 +MCN,2018-04-18,7.4300,7.4700,False,7.4200,7.4500,reg,40315 +MCN,2018-04-19,7.3900,7.4200,False,7.3512,7.4200,reg,41035 +MCN,2018-04-20,7.3200,7.3800,False,7.3200,7.3700,reg,20751 +MCN,2018-04-23,7.3700,7.3800,False,7.3200,7.3800,reg,48559 +MCN,2018-04-24,7.3208,7.4000,False,7.3017,7.3800,reg,98597 +MCN,2018-04-25,7.3000,7.3400,False,7.2500,7.3400,reg,52679 +MCN,2018-04-26,7.3800,7.3900,False,7.3000,7.3300,reg,49272 +MCN,2018-04-27,7.3800,7.3850,False,7.3400,7.3800,reg,35833 +MCN,2018-04-30,7.3700,7.3900,False,7.3400,7.3800,reg,56701 +MCN,2018-05-01,7.3400,7.3700,False,7.2700,7.3500,reg,65298 +MCN,2018-05-02,7.3100,7.3350,False,7.2900,7.2900,reg,98375 +MCN,2018-05-03,7.2736,7.2900,False,7.2100,7.2900,reg,65659 +MCN,2018-05-04,7.3100,7.3400,False,7.2300,7.2400,reg,50959 +MCN,2018-05-07,7.3000,7.3800,False,7.3000,7.3200,reg,48815 +MCN,2018-05-08,7.3500,7.3700,False,7.3100,7.3100,reg,107793 +MCN,2018-05-09,7.4000,7.4100,False,7.3500,7.3500,reg,14286 +MCN,2018-05-10,7.4600,7.4600,False,7.4300,7.4500,reg,26515 +MCN,2018-05-11,7.4800,7.4900,False,7.4500,7.4500,reg,33920 +MCN,2018-05-14,7.4701,7.5000,False,7.4500,7.4500,reg,27054 +MCN,2018-05-15,7.5200,7.5200,False,7.4500,7.4500,reg,51858 +MCN,2018-05-16,7.4800,7.4899,False,7.4700,7.4700,reg,19993 +MCN,2018-05-17,7.5000,7.5100,False,7.4900,7.4999,reg,10423 +MCN,2018-05-18,7.4900,7.5200,False,7.4800,7.5095,reg,13649 +MCN,2018-05-21,7.5200,7.5399,False,7.4700,7.4700,reg,49362 +MCN,2018-05-22,7.5300,7.5700,False,7.5300,7.5700,reg,30003 +MCN,2018-05-23,7.5300,7.5400,False,7.4900,7.5400,reg,49498 +MCN,2018-05-24,7.5048,7.5239,False,7.4914,7.5200,reg,15240 +MCN,2018-05-25,7.5100,7.5200,False,7.4700,7.5000,reg,41995 +MCN,2018-05-29,7.4600,7.4808,False,7.4100,7.4800,reg,38696 +MCN,2018-05-30,7.4900,7.4900,False,7.4200,7.4500,reg,96362 +MCN,2018-05-31,7.4100,7.4800,False,7.4100,7.4800,reg,46325 +MCN,2018-06-01,7.4800,7.4900,False,7.4500,7.4600,reg,18320 +MCN,2018-06-04,7.5000,7.5300,False,7.4600,7.4900,reg,70271 +MCN,2018-06-05,7.5300,7.5400,False,7.5100,7.5100,reg,47259 +MCN,2018-06-06,7.5800,7.5800,False,7.5200,7.5600,reg,38394 +MCN,2018-06-07,7.6500,7.6500,False,7.5700,7.5900,reg,41050 diff --git a/company_library/MCR.csv b/company_library/MCR.csv new file mode 100644 index 00000000..5beab0e2 --- /dev/null +++ b/company_library/MCR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MCR,2017-06-08,7.9956,8.0048,False,7.9773,8.0048,reg,115265 +MCR,2017-06-09,8.0048,8.0139,False,7.9864,8.0048,reg,92229 +MCR,2017-06-12,8.0139,8.0139,False,7.9956,8.0048,reg,28781 +MCR,2017-06-13,7.9981,8.0627,False,7.9889,8.0165,reg,124993 +MCR,2017-06-14,8.0073,8.0350,False,8.0073,8.0073,reg,82440 +MCR,2017-06-15,7.9889,8.0073,False,7.9796,7.9981,reg,95831 +MCR,2017-06-16,7.9889,7.9981,False,7.9704,7.9981,reg,74340 +MCR,2017-06-19,8.0165,8.0534,False,7.9796,7.9796,reg,116651 +MCR,2017-06-20,8.0165,8.0258,False,7.9981,8.0073,reg,135405 +MCR,2017-06-21,8.0073,8.0258,False,7.9981,8.0258,reg,110433 +MCR,2017-06-22,8.0165,8.0258,False,7.9981,7.9981,reg,89080 +MCR,2017-06-23,8.0165,8.0258,False,7.9981,7.9981,reg,74743 +MCR,2017-06-26,7.9981,8.0258,False,7.9796,8.0165,reg,77917 +MCR,2017-06-27,7.9520,8.0165,False,7.9427,7.9889,reg,171159 +MCR,2017-06-28,8.0165,8.0350,False,7.9520,7.9520,reg,118031 +MCR,2017-06-29,7.9243,8.0073,False,7.8966,7.9981,reg,261622 +MCR,2017-06-30,7.9704,7.9889,False,7.9412,7.9520,reg,127333 +MCR,2017-07-05,8.0073,8.0073,False,7.9704,8.0073,reg,87510 +MCR,2017-07-06,7.9612,8.0073,False,7.9335,7.9889,reg,133057 +MCR,2017-07-07,7.9796,7.9889,False,7.9612,7.9796,reg,82640 +MCR,2017-07-10,7.9796,8.0073,False,7.9428,7.9612,reg,129484 +MCR,2017-07-11,7.9796,8.0073,False,7.9704,7.9704,reg,95944 +MCR,2017-07-12,8.0350,8.0350,False,7.9889,7.9889,reg,89735 +MCR,2017-07-13,8.0165,8.0442,False,8.0165,8.0258,reg,51189 +MCR,2017-07-14,8.0534,8.0534,False,8.0073,8.0258,reg,109540 +MCR,2017-07-17,8.0627,8.0811,False,8.0260,8.0442,reg,90797 +MCR,2017-07-18,8.0746,8.0839,False,8.0560,8.0839,reg,101425 +MCR,2017-07-19,8.0653,8.0839,False,8.0560,8.0839,reg,189745 +MCR,2017-07-20,8.0653,8.0839,False,8.0374,8.0839,reg,72863 +MCR,2017-07-21,8.0839,8.1024,False,8.0653,8.0746,reg,108396 +MCR,2017-07-24,8.0281,8.0839,False,8.0281,8.0746,reg,74855 +MCR,2017-07-25,8.0560,8.0932,False,8.0374,8.0374,reg,214996 +MCR,2017-07-26,8.0560,8.0839,False,8.0467,8.0839,reg,186338 +MCR,2017-07-27,8.0653,8.0653,False,8.0467,8.0560,reg,107290 +MCR,2017-07-28,8.0653,8.0876,False,8.0607,8.0746,reg,155364 +MCR,2017-07-31,8.0653,8.0932,False,8.0560,8.0839,reg,103597 +MCR,2017-08-01,8.1117,8.1303,False,8.0746,8.0746,reg,130853 +MCR,2017-08-02,8.0932,8.1210,False,8.0746,8.1210,reg,166447 +MCR,2017-08-03,8.0467,8.1024,False,8.0281,8.1024,reg,357969 +MCR,2017-08-04,8.0560,8.0746,False,8.0188,8.0560,reg,153075 +MCR,2017-08-07,8.0281,8.0560,False,8.0095,8.0467,reg,187958 +MCR,2017-08-08,7.9909,8.0281,False,7.9724,8.0188,reg,222339 +MCR,2017-08-09,7.9631,7.9956,False,7.9631,7.9909,reg,148036 +MCR,2017-08-10,7.8980,7.9631,False,7.8794,7.9631,reg,310967 +MCR,2017-08-11,7.9538,7.9724,False,7.8237,7.8702,reg,189157 +MCR,2017-08-14,8.0002,8.0281,False,7.9631,7.9631,reg,70000 +MCR,2017-08-15,7.9745,8.0118,False,7.9651,8.0026,reg,60517 +MCR,2017-08-16,7.9932,8.0119,False,7.9651,7.9651,reg,303055 +MCR,2017-08-17,7.9558,8.0119,False,7.9558,7.9932,reg,260448 +MCR,2017-08-18,7.9838,8.0119,False,7.9651,7.9651,reg,172639 +MCR,2017-08-21,7.9932,8.0398,False,7.9901,8.0026,reg,170649 +MCR,2017-08-22,8.0681,8.0681,False,8.0119,8.0119,reg,113597 +MCR,2017-08-23,8.0213,8.0587,False,8.0119,8.0494,reg,158173 +MCR,2017-08-24,8.0868,8.0868,False,8.0371,8.0400,reg,165947 +MCR,2017-08-25,8.0868,8.1242,False,8.0868,8.0962,reg,370613 +MCR,2017-08-28,8.1055,8.1055,False,8.0774,8.0868,reg,102251 +MCR,2017-08-29,8.0868,8.1242,False,8.0774,8.0962,reg,125358 +MCR,2017-08-30,8.0774,8.1055,False,8.0774,8.0962,reg,89212 +MCR,2017-08-31,8.0962,8.1335,False,8.0774,8.0774,reg,94359 +MCR,2017-09-01,8.1242,8.1430,False,8.0868,8.0868,reg,126755 +MCR,2017-09-05,8.0400,8.1336,False,8.0329,8.1336,reg,147593 +MCR,2017-09-06,8.0774,8.0774,False,8.0494,8.0494,reg,110698 +MCR,2017-09-07,8.0681,8.0681,False,8.0494,8.0587,reg,97593 +MCR,2017-09-08,8.0587,8.0743,False,8.0400,8.0494,reg,70703 +MCR,2017-09-11,8.0774,8.0962,False,8.0494,8.0494,reg,102122 +MCR,2017-09-12,8.0891,8.1080,False,8.0609,8.0797,reg,156835 +MCR,2017-09-13,8.1080,8.1080,False,8.0703,8.0703,reg,117496 +MCR,2017-09-14,8.0891,8.0986,False,8.0514,8.0891,reg,213044 +MCR,2017-09-15,8.0891,8.1174,False,8.0703,8.0703,reg,150593 +MCR,2017-09-18,8.0891,8.1080,False,8.0797,8.0891,reg,125565 +MCR,2017-09-19,8.0891,8.1080,False,8.0703,8.0891,reg,234920 +MCR,2017-09-20,8.1268,8.1363,False,8.0816,8.0897,reg,94849 +MCR,2017-09-21,8.0891,8.1363,False,8.0891,8.1363,reg,81639 +MCR,2017-09-22,8.1740,8.1740,False,8.0986,8.1080,reg,86865 +MCR,2017-09-25,8.1740,8.1834,False,8.1268,8.1551,reg,139846 +MCR,2017-09-26,8.1740,8.2117,False,8.1740,8.1740,reg,199776 +MCR,2017-09-27,8.1834,8.1928,False,8.1646,8.1646,reg,154214 +MCR,2017-09-28,8.1457,8.1834,False,8.1363,8.1740,reg,128735 +MCR,2017-09-29,8.1740,8.2117,False,8.1519,8.1646,reg,185014 +MCR,2017-10-02,8.1928,8.2117,False,8.1834,8.2023,reg,159020 +MCR,2017-10-03,8.1834,8.2038,False,8.1646,8.2023,reg,88458 +MCR,2017-10-04,8.1551,8.1928,False,8.1457,8.1834,reg,78355 +MCR,2017-10-05,8.1268,8.1551,False,8.1268,8.1551,reg,68032 +MCR,2017-10-06,8.1834,8.1834,False,8.1268,8.1268,reg,107092 +MCR,2017-10-09,8.1363,8.1770,False,8.1363,8.1646,reg,68641 +MCR,2017-10-10,8.1646,8.1834,False,8.1363,8.1551,reg,200477 +MCR,2017-10-11,8.1787,8.1976,False,8.1452,8.1551,reg,168864 +MCR,2017-10-12,8.1834,8.1834,False,8.1446,8.1834,reg,86640 +MCR,2017-10-13,8.2023,8.2211,False,8.1646,8.1834,reg,96957 +MCR,2017-10-16,8.2023,8.2117,False,8.1834,8.2023,reg,84524 +MCR,2017-10-17,8.2235,8.2235,False,8.2045,8.2235,reg,72838 +MCR,2017-10-18,8.1855,8.2330,False,8.1855,8.2235,reg,122023 +MCR,2017-10-19,8.2330,8.2330,False,8.1760,8.1760,reg,83885 +MCR,2017-10-20,8.2045,8.2235,False,8.2018,8.2235,reg,62170 +MCR,2017-10-23,8.2140,8.2330,False,8.2045,8.2045,reg,77216 +MCR,2017-10-24,8.2045,8.2235,False,8.1950,8.2235,reg,82265 +MCR,2017-10-25,8.1475,8.1997,False,8.1285,8.1950,reg,64068 +MCR,2017-10-26,8.1380,8.1665,False,8.1190,8.1665,reg,81208 +MCR,2017-10-27,8.1475,8.1665,False,8.1285,8.1285,reg,83593 +MCR,2017-10-30,8.1190,8.1570,False,8.1190,8.1475,reg,104572 +MCR,2017-10-31,8.1190,8.1570,False,8.1190,8.1285,reg,100337 +MCR,2017-11-01,8.1570,8.1665,False,8.1285,8.1380,reg,127124 +MCR,2017-11-02,8.1665,8.1665,False,8.1095,8.1570,reg,125977 +MCR,2017-11-03,8.1190,8.1665,False,8.1190,8.1475,reg,88677 +MCR,2017-11-06,8.1665,8.1760,False,8.1190,8.1190,reg,135838 +MCR,2017-11-07,8.1285,8.1649,False,8.1285,8.1570,reg,167519 +MCR,2017-11-08,8.1475,8.1570,False,8.1204,8.1380,reg,157043 +MCR,2017-11-09,8.0715,8.1285,False,8.0715,8.1285,reg,105235 +MCR,2017-11-10,8.1000,8.1000,False,8.0621,8.0621,reg,50409 +MCR,2017-11-13,8.0336,8.0896,False,8.0193,8.0715,reg,97498 +MCR,2017-11-14,7.9879,8.0357,False,7.9688,8.0262,reg,93779 +MCR,2017-11-15,8.0070,8.0070,False,7.9305,7.9783,reg,91020 +MCR,2017-11-16,8.0357,8.0453,False,8.0070,8.0070,reg,97564 +MCR,2017-11-17,8.0644,8.0931,False,8.0300,8.0357,reg,88926 +MCR,2017-11-20,8.0644,8.1123,False,8.0357,8.0835,reg,144302 +MCR,2017-11-21,8.0644,8.0931,False,8.0549,8.0644,reg,91975 +MCR,2017-11-22,8.1027,8.1027,False,8.0717,8.0740,reg,78493 +MCR,2017-11-27,8.1027,8.1088,False,8.0835,8.0931,reg,177889 +MCR,2017-11-28,8.1122,8.1218,False,8.0931,8.1122,reg,136290 +MCR,2017-11-29,8.1122,8.1218,False,8.0755,8.1218,reg,229984 +MCR,2017-11-30,8.0357,8.1297,False,8.0357,8.1122,reg,297084 +MCR,2017-12-01,8.1218,8.1218,False,8.0453,8.0453,reg,124950 +MCR,2017-12-04,8.0931,8.1314,False,8.0835,8.1122,reg,67575 +MCR,2017-12-05,8.1218,8.1218,False,8.0744,8.0835,reg,90309 +MCR,2017-12-06,8.1505,8.1505,False,8.1122,8.1218,reg,111702 +MCR,2017-12-07,8.1409,8.1601,False,8.1314,8.1505,reg,99924 +MCR,2017-12-08,8.1409,8.1600,False,8.0931,8.1409,reg,189718 +MCR,2017-12-11,8.1218,8.1696,False,8.1122,8.1409,reg,211961 +MCR,2017-12-12,8.1218,8.1409,False,8.1122,8.1314,reg,209848 +MCR,2017-12-13,8.1696,8.1792,False,8.1218,8.1218,reg,108579 +MCR,2017-12-14,8.1601,8.1696,False,8.1314,8.1601,reg,84753 +MCR,2017-12-15,8.1314,8.1601,False,8.1314,8.1409,reg,136384 +MCR,2017-12-18,8.1409,8.1888,False,8.1314,8.1601,reg,123645 +MCR,2017-12-19,8.1042,8.1523,False,8.0752,8.1523,reg,189681 +MCR,2017-12-20,8.1331,8.1427,False,8.0945,8.1042,reg,134994 +MCR,2017-12-21,8.1331,8.1620,False,8.1138,8.1138,reg,127853 +MCR,2017-12-22,8.1620,8.1620,False,8.1369,8.1427,reg,72921 +MCR,2017-12-26,8.1716,8.1716,False,8.1427,8.1620,reg,178677 +MCR,2017-12-27,8.1909,8.1909,False,8.1523,8.1716,reg,114443 +MCR,2017-12-28,8.1716,8.1909,False,8.1716,8.1716,reg,75535 +MCR,2017-12-29,8.1716,8.1909,False,8.1716,8.1716,reg,111202 +MCR,2018-01-02,8.1909,8.2198,False,8.1866,8.1909,reg,118509 +MCR,2018-01-03,8.2198,8.2198,False,8.1812,8.1909,reg,72052 +MCR,2018-01-04,8.2005,8.2294,False,8.1909,8.2198,reg,83157 +MCR,2018-01-05,8.2294,8.2294,False,8.2005,8.2198,reg,107853 +MCR,2018-01-08,8.2198,8.2391,False,8.2005,8.2198,reg,86929 +MCR,2018-01-09,8.2005,8.2391,False,8.1909,8.2294,reg,138178 +MCR,2018-01-10,8.1909,8.2102,False,8.1427,8.2102,reg,142944 +MCR,2018-01-11,8.2005,8.2005,False,8.1649,8.2005,reg,89810 +MCR,2018-01-12,8.1620,8.2005,False,8.1331,8.2005,reg,170088 +MCR,2018-01-16,8.2024,8.2121,False,8.1636,8.1733,reg,119743 +MCR,2018-01-17,8.2121,8.2121,False,8.1344,8.1927,reg,218123 +MCR,2018-01-18,8.1150,8.1927,False,8.1053,8.1830,reg,198643 +MCR,2018-01-19,8.1247,8.1441,False,8.0859,8.1150,reg,260389 +MCR,2018-01-22,8.1344,8.1636,False,8.1150,8.1344,reg,256168 +MCR,2018-01-23,8.1441,8.1636,False,8.1150,8.1538,reg,99730 +MCR,2018-01-24,8.1636,8.1830,False,8.1354,8.1636,reg,116434 +MCR,2018-01-25,8.1538,8.1927,False,8.1344,8.1636,reg,116706 +MCR,2018-01-26,8.1441,8.1733,False,8.1150,8.1733,reg,179798 +MCR,2018-01-29,8.0956,8.1441,False,8.0859,8.1247,reg,129948 +MCR,2018-01-30,8.0859,8.1053,False,8.0654,8.0859,reg,178184 +MCR,2018-01-31,8.1344,8.1538,False,8.0859,8.1150,reg,201116 +MCR,2018-02-01,8.1344,8.1830,False,8.1247,8.1247,reg,200089 +MCR,2018-02-02,7.9888,8.1344,False,7.9888,8.1344,reg,158558 +MCR,2018-02-05,7.8821,8.0374,False,7.8323,7.9403,reg,217682 +MCR,2018-02-06,7.9015,7.9306,False,7.7850,7.7850,reg,170985 +MCR,2018-02-07,7.9403,8.0180,False,7.8821,7.8821,reg,185599 +MCR,2018-02-08,7.9015,7.9782,False,7.8918,7.9403,reg,88234 +MCR,2018-02-09,7.9015,7.9306,False,7.8626,7.9112,reg,146933 +MCR,2018-02-12,7.8529,7.9403,False,7.8432,7.9403,reg,246070 +MCR,2018-02-13,7.8640,7.8738,False,7.8242,7.8738,reg,209674 +MCR,2018-02-14,7.9130,7.9130,False,7.8543,7.8543,reg,223970 +MCR,2018-02-15,7.9423,7.9521,False,7.8934,7.8934,reg,123229 +MCR,2018-02-16,7.9423,7.9912,False,7.9284,7.9423,reg,88818 +MCR,2018-02-20,7.9521,7.9912,False,7.9506,7.9521,reg,69688 +MCR,2018-02-21,7.9619,8.0010,False,7.9521,7.9814,reg,141579 +MCR,2018-02-22,7.9814,8.0010,False,7.9619,7.9619,reg,77600 +MCR,2018-02-23,8.0499,8.0597,False,7.9814,7.9814,reg,215006 +MCR,2018-02-26,8.0303,8.0792,False,8.0108,8.0499,reg,83531 +MCR,2018-02-27,8.0010,8.0401,False,7.9814,8.0303,reg,103169 +MCR,2018-02-28,8.0401,8.0597,False,8.0117,8.0303,reg,100119 +MCR,2018-03-01,8.0694,8.0694,False,8.0205,8.0303,reg,102494 +MCR,2018-03-02,8.0010,8.0303,False,7.9814,8.0303,reg,128348 +MCR,2018-03-05,7.9814,8.0303,False,7.9814,7.9912,reg,103798 +MCR,2018-03-06,8.0108,8.0401,False,8.0010,8.0010,reg,31833 +MCR,2018-03-07,7.9912,8.0303,False,7.9814,7.9912,reg,143177 +MCR,2018-03-08,8.0010,8.0303,False,8.0010,8.0010,reg,69551 +MCR,2018-03-09,8.0401,8.0694,False,8.0205,8.0205,reg,105818 +MCR,2018-03-12,8.0010,8.0499,False,7.9912,8.0303,reg,143018 +MCR,2018-03-13,7.9913,8.0308,False,7.9913,8.0111,reg,81328 +MCR,2018-03-14,8.0308,8.0406,False,7.9815,8.0209,reg,80562 +MCR,2018-03-15,8.0308,8.0406,False,8.0111,8.0209,reg,48688 +MCR,2018-03-16,8.0406,8.0406,False,8.0308,8.0406,reg,33937 +MCR,2018-03-19,8.0111,8.0505,False,7.9815,8.0308,reg,103642 +MCR,2018-03-20,7.9913,8.0111,False,7.9913,8.0111,reg,52535 +MCR,2018-03-21,7.9716,8.0209,False,7.9716,8.0012,reg,65024 +MCR,2018-03-22,7.9224,8.0012,False,7.9126,7.9815,reg,133862 +MCR,2018-03-23,7.9421,7.9519,False,7.9224,7.9519,reg,78636 +MCR,2018-03-26,7.9519,7.9815,False,7.9440,7.9519,reg,39298 +MCR,2018-03-27,7.9618,7.9794,False,7.9519,7.9519,reg,64906 +MCR,2018-03-28,7.9519,7.9849,False,7.9519,7.9519,reg,86584 +MCR,2018-03-29,8.0012,8.0159,False,7.9611,7.9716,reg,78996 +MCR,2018-04-02,8.0308,8.0406,False,7.9913,7.9913,reg,85723 +MCR,2018-04-03,7.9913,8.0505,False,7.9716,8.0308,reg,95419 +MCR,2018-04-04,8.0308,8.0406,False,7.9618,7.9618,reg,79443 +MCR,2018-04-05,8.0111,8.0298,False,7.9913,8.0209,reg,65584 +MCR,2018-04-06,8.0012,8.0308,False,7.9815,7.9913,reg,82823 +MCR,2018-04-09,8.0406,8.0505,False,8.0111,8.0111,reg,126737 +MCR,2018-04-10,8.0505,8.0603,False,8.0308,8.0505,reg,64977 +MCR,2018-04-11,8.0308,8.0702,False,8.0209,8.0209,reg,64565 +MCR,2018-04-12,8.0800,8.0800,False,8.0308,8.0406,reg,58586 +MCR,2018-04-13,8.0702,8.0800,False,8.0505,8.0643,reg,38519 +MCR,2018-04-16,8.0899,8.1096,False,8.0702,8.0800,reg,77213 +MCR,2018-04-17,8.0598,8.1193,False,8.0498,8.1094,reg,96412 +MCR,2018-04-18,8.0697,8.0786,False,8.0399,8.0598,reg,67212 +MCR,2018-04-19,8.0796,8.0895,False,8.0598,8.0598,reg,56755 +MCR,2018-04-20,8.0201,8.0697,False,8.0201,8.0598,reg,71638 +MCR,2018-04-23,7.9903,8.0598,False,7.9803,8.0598,reg,94389 +MCR,2018-04-24,8.0002,8.0498,False,7.9803,8.0101,reg,134700 +MCR,2018-04-25,7.9704,8.0002,False,7.9704,7.9803,reg,147097 +MCR,2018-04-26,7.9903,8.0201,False,7.9803,7.9903,reg,124426 +MCR,2018-04-27,8.0101,8.0151,False,7.9903,7.9903,reg,77094 +MCR,2018-04-30,7.9903,8.0201,False,7.9803,7.9903,reg,228097 +MCR,2018-05-01,8.0399,8.0399,False,7.9704,7.9903,reg,149862 +MCR,2018-05-02,8.0201,8.0399,False,8.0101,8.0399,reg,74562 +MCR,2018-05-03,8.0101,8.0397,False,8.0002,8.0300,reg,70413 +MCR,2018-05-04,7.9803,8.0201,False,7.9803,8.0002,reg,81259 +MCR,2018-05-07,8.0101,8.0201,False,7.9803,7.9903,reg,68711 +MCR,2018-05-08,7.9704,8.0237,False,7.9704,7.9903,reg,154129 +MCR,2018-05-09,7.9903,7.9903,False,7.9605,7.9803,reg,75033 +MCR,2018-05-10,7.9803,7.9903,False,7.9605,7.9803,reg,77315 +MCR,2018-05-11,7.9704,7.9903,False,7.9506,7.9803,reg,54243 +MCR,2018-05-14,7.9803,7.9803,False,7.9506,7.9605,reg,70265 +MCR,2018-05-15,7.9100,7.9667,False,7.9099,7.9600,reg,118658 +MCR,2018-05-16,7.9300,7.9500,False,7.9000,7.9300,reg,280363 +MCR,2018-05-17,7.9100,7.9500,False,7.9000,7.9000,reg,163762 +MCR,2018-05-18,7.9100,7.9400,False,7.9000,7.9100,reg,94249 +MCR,2018-05-21,7.9200,7.9332,False,7.9100,7.9100,reg,43706 +MCR,2018-05-22,7.9200,7.9300,False,7.9000,7.9200,reg,92248 +MCR,2018-05-23,7.9200,7.9300,False,7.9100,7.9100,reg,58092 +MCR,2018-05-24,7.9100,7.9400,False,7.9100,7.9100,reg,84353 +MCR,2018-05-25,7.9200,7.9961,False,7.9200,7.9200,reg,170704 +MCR,2018-05-29,7.9200,7.9500,False,7.9000,7.9200,reg,94634 +MCR,2018-05-30,7.9300,7.9400,False,7.9100,7.9300,reg,36562 +MCR,2018-05-31,7.9300,7.9500,False,7.9000,7.9400,reg,80910 +MCR,2018-06-01,7.9500,7.9600,False,7.9259,7.9400,reg,85072 +MCR,2018-06-04,7.9600,7.9700,False,7.9474,7.9600,reg,45700 +MCR,2018-06-05,7.9200,7.9700,False,7.9000,7.9500,reg,126565 +MCR,2018-06-06,7.9500,7.9500,False,7.9132,7.9200,reg,78948 +MCR,2018-06-07,7.9200,7.9400,False,7.9200,7.9200,reg,56445 diff --git a/company_library/MCRB.csv b/company_library/MCRB.csv index 70118e50..66b2373e 100644 --- a/company_library/MCRB.csv +++ b/company_library/MCRB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCRB,2017-06-06,9.7900,10.0800,False,9.7000,9.7100,reg,132009 -MCRB,2017-06-07,9.6700,10.0500,False,9.5200,9.8100,reg,120290 -MCRB,2017-06-08,9.7200,10.0500,False,9.6400,9.7500,reg,102350 MCRB,2017-06-09,9.9200,10.0500,False,9.6100,9.7300,reg,169903 MCRB,2017-06-12,10.4900,10.6020,False,9.8900,9.9100,reg,278549 MCRB,2017-06-13,10.3500,10.5400,False,10.0900,10.5400,reg,134128 @@ -249,3 +246,6 @@ MCRB,2018-05-31,8.0500,8.3600,False,7.9600,8.2500,reg,90940 MCRB,2018-06-01,7.9600,8.2200,False,7.9500,8.1200,reg,130677 MCRB,2018-06-04,7.5900,8.1400,False,7.5000,8.0000,reg,208755 MCRB,2018-06-05,8.4200,8.4500,False,7.5900,7.5900,reg,426947 +MCRB,2018-06-06,8.6700,8.7300,False,8.1500,8.4200,reg,246089 +MCRB,2018-06-07,8.4600,8.6520,False,8.3300,8.6500,reg,108066 +MCRB,2018-06-08,8.3000,8.5325,False,8.2800,8.4400,reg,85422 diff --git a/company_library/MCRI.csv b/company_library/MCRI.csv index 60346efa..54104254 100644 --- a/company_library/MCRI.csv +++ b/company_library/MCRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCRI,2017-06-06,30.7600,30.9599,False,30.6700,30.7200,reg,19029 -MCRI,2017-06-07,30.8900,31.0850,False,30.6200,30.8100,reg,15566 -MCRI,2017-06-08,31.1800,31.9200,False,30.7700,30.9000,reg,46772 MCRI,2017-06-09,32.0100,32.1300,False,31.2950,31.4500,reg,67122 MCRI,2017-06-12,31.7300,32.5000,False,31.4900,32.1500,reg,27619 MCRI,2017-06-13,32.0300,32.5490,False,31.6300,31.9400,reg,20435 @@ -249,3 +246,6 @@ MCRI,2018-05-31,44.5400,45.2600,False,44.2100,45.0500,reg,111297 MCRI,2018-06-01,45.7400,45.8150,False,44.0800,44.7400,reg,49550 MCRI,2018-06-04,46.3800,46.5100,False,45.5710,45.8400,reg,39961 MCRI,2018-06-05,46.1300,46.4350,False,45.4600,46.3900,reg,42207 +MCRI,2018-06-06,46.3100,46.3800,False,45.8150,46.2200,reg,31326 +MCRI,2018-06-07,45.7700,46.4600,False,45.4100,46.4600,reg,26983 +MCRI,2018-06-08,45.0500,46.1700,False,44.6400,45.7000,reg,55399 diff --git a/company_library/MDB.csv b/company_library/MDB.csv index 17f34aa7..05bcc10d 100644 --- a/company_library/MDB.csv +++ b/company_library/MDB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDB,2017-06-06,33.0000,33.0000,True,33.0000,33.0000,reg,0 -MDB,2017-06-07,33.0000,33.0000,True,33.0000,33.0000,reg,0 -MDB,2017-06-08,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-09,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-12,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-13,33.0000,33.0000,True,33.0000,33.0000,reg,0 @@ -249,3 +246,6 @@ MDB,2018-05-31,47.1300,47.3900,False,45.5900,46.4700,reg,644868 MDB,2018-06-01,46.5200,47.4800,False,46.1000,47.1400,reg,945087 MDB,2018-06-04,48.2500,48.8100,False,46.7200,46.9100,reg,1610323 MDB,2018-06-05,49.2400,49.8000,False,48.3200,48.5600,reg,1061285 +MDB,2018-06-06,51.2600,52.0200,False,49.3619,49.5500,reg,1520141 +MDB,2018-06-07,49.5800,51.9000,False,48.6000,50.7400,reg,1684604 +MDB,2018-06-08,51.9200,54.0300,False,49.0958,49.5400,reg,942057 diff --git a/company_library/MDCA.csv b/company_library/MDCA.csv index 36e275d7..0bdd44a8 100644 --- a/company_library/MDCA.csv +++ b/company_library/MDCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDCA,2017-06-06,8.2500,8.5000,False,8.1500,8.3500,reg,323252 -MDCA,2017-06-07,7.9000,8.3000,False,7.9000,8.2500,reg,448965 -MDCA,2017-06-08,8.2000,8.3750,False,7.7500,7.9000,reg,311402 MDCA,2017-06-09,8.3500,8.5500,False,8.0750,8.2500,reg,280329 MDCA,2017-06-12,8.5500,8.6500,False,8.3750,8.4000,reg,285332 MDCA,2017-06-13,8.2000,8.5500,False,7.9500,8.5000,reg,648916 @@ -249,3 +246,6 @@ MDCA,2018-05-31,4.1500,4.2900,False,4.1000,4.2500,reg,445067 MDCA,2018-06-01,4.2500,4.3000,False,4.1000,4.1500,reg,453815 MDCA,2018-06-04,4.4500,4.5900,False,4.2000,4.2500,reg,858625 MDCA,2018-06-05,4.7500,4.8000,False,4.4500,4.4500,reg,470734 +MDCA,2018-06-06,4.7500,4.8000,False,4.6000,4.7000,reg,610912 +MDCA,2018-06-07,4.6500,4.8000,False,4.5500,4.8000,reg,320595 +MDCA,2018-06-08,4.6500,4.9000,False,4.6000,4.6000,reg,468419 diff --git a/company_library/MDCO.csv b/company_library/MDCO.csv index fca332a2..e6fe4b20 100644 --- a/company_library/MDCO.csv +++ b/company_library/MDCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDCO,2017-06-06,39.2000,40.5700,False,37.6700,38.2400,reg,1641704 -MDCO,2017-06-07,38.9200,39.4900,False,38.5700,39.3400,reg,969884 -MDCO,2017-06-08,39.6800,39.8100,False,38.5500,39.0500,reg,1189894 MDCO,2017-06-09,39.0300,40.1800,False,38.9100,39.5000,reg,865648 MDCO,2017-06-12,38.4500,39.3700,False,38.2500,38.7800,reg,916752 MDCO,2017-06-13,38.7500,38.9650,False,38.1500,38.4800,reg,850842 @@ -249,3 +246,6 @@ MDCO,2018-05-31,33.8600,34.0150,False,33.5500,33.8500,reg,783383 MDCO,2018-06-01,34.9100,35.1500,False,33.8900,34.0000,reg,1874966 MDCO,2018-06-04,34.5900,35.0816,False,34.0200,35.0600,reg,759260 MDCO,2018-06-05,34.5500,35.1200,False,34.4700,34.6000,reg,743946 +MDCO,2018-06-06,34.6300,34.8500,False,34.2100,34.6100,reg,490537 +MDCO,2018-06-07,36.0600,36.2300,False,34.5600,35.1500,reg,959090 +MDCO,2018-06-08,36.3600,37.2050,False,35.7400,35.8800,reg,1090661 diff --git a/company_library/MDGL.csv b/company_library/MDGL.csv index 386caf14..ac203985 100644 --- a/company_library/MDGL.csv +++ b/company_library/MDGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDGL,2017-06-06,15.5150,15.7900,False,15.3230,15.3230,reg,19783 -MDGL,2017-06-07,15.6000,15.6900,False,15.3600,15.4900,reg,30284 -MDGL,2017-06-08,15.9700,15.9900,False,15.3620,15.7000,reg,17494 MDGL,2017-06-09,15.5500,15.9600,False,15.5200,15.8800,reg,16144 MDGL,2017-06-12,15.3600,15.6200,False,15.3000,15.5300,reg,17742 MDGL,2017-06-13,15.3500,15.4800,False,15.1350,15.4800,reg,17191 @@ -249,3 +246,6 @@ MDGL,2018-05-31,265.6100,273.1900,False,169.2804,175.2000,reg,5080344 MDGL,2018-06-01,274.4200,279.8000,False,246.1800,270.0000,reg,1372717 MDGL,2018-06-04,273.2400,278.2000,False,255.9600,274.0000,reg,501056 MDGL,2018-06-05,301.0300,303.0000,False,268.8100,270.0000,reg,842475 +MDGL,2018-06-06,313.9000,325.9800,False,292.3900,292.4100,reg,878659 +MDGL,2018-06-07,281.0600,311.7000,False,273.2956,308.5700,reg,1303221 +MDGL,2018-06-08,282.9600,297.0700,False,279.9500,281.5700,reg,476036 diff --git a/company_library/MDGS.csv b/company_library/MDGS.csv index 3190ed79..b10b5d6b 100644 --- a/company_library/MDGS.csv +++ b/company_library/MDGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDGS,2017-06-06,2.3200,2.4800,False,2.2500,2.3900,reg,43091 -MDGS,2017-06-07,2.3399,2.4000,False,2.3100,2.3200,reg,11404 -MDGS,2017-06-08,2.2600,2.3500,False,2.2600,2.3200,reg,10344 MDGS,2017-06-09,2.3099,2.3099,False,2.2564,2.2901,reg,7736 MDGS,2017-06-12,2.4900,2.4900,False,2.3035,2.3035,reg,7819 MDGS,2017-06-13,2.5800,2.5800,False,2.3701,2.4300,reg,5048 @@ -249,3 +246,6 @@ MDGS,2018-05-31,1.2500,1.5800,False,1.2500,1.3600,reg,954495 MDGS,2018-06-01,1.3400,1.3500,False,1.2900,1.2900,reg,27361 MDGS,2018-06-04,1.3500,1.3816,False,1.3100,1.3300,reg,14431 MDGS,2018-06-05,1.3000,1.3400,False,1.2500,1.3300,reg,30510 +MDGS,2018-06-06,1.3200,1.3300,False,1.2800,1.2800,reg,7559 +MDGS,2018-06-07,1.2500,1.2810,False,1.2500,1.2549,reg,3160 +MDGS,2018-06-08,1.3400,1.3400,False,1.2600,1.2600,reg,2900 diff --git a/company_library/MDIV.csv b/company_library/MDIV.csv index 75f2b859..9fe96173 100644 --- a/company_library/MDIV.csv +++ b/company_library/MDIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDIV,2017-06-06,18.1491,18.2240,False,18.0835,18.2053,reg,103690 -MDIV,2017-06-07,18.0863,18.1906,False,18.0741,18.1397,reg,163892 -MDIV,2017-06-08,18.1116,18.1584,False,18.0647,18.0835,reg,68514 MDIV,2017-06-09,18.1584,18.2146,False,18.0367,18.0741,reg,103388 MDIV,2017-06-12,18.1584,18.2614,False,18.1303,18.1491,reg,88067 MDIV,2017-06-13,18.1865,18.2428,False,18.1303,18.2428,reg,119178 @@ -249,3 +246,6 @@ MDIV,2018-05-31,18.3800,18.4900,False,18.3700,18.4800,reg,73341 MDIV,2018-06-01,18.4300,18.4499,False,18.3600,18.4000,reg,214696 MDIV,2018-06-04,18.4600,18.4940,False,18.4100,18.4900,reg,87435 MDIV,2018-06-05,18.4600,18.5000,False,18.4500,18.5000,reg,95980 +MDIV,2018-06-06,18.4200,18.4699,False,18.3900,18.4600,reg,159083 +MDIV,2018-06-07,18.5000,18.5400,False,18.4200,18.4200,reg,75466 +MDIV,2018-06-08,18.4900,18.5290,False,18.4491,18.4700,reg,170447 diff --git a/company_library/MDLQ.csv b/company_library/MDLQ.csv new file mode 100644 index 00000000..06e9e3f8 --- /dev/null +++ b/company_library/MDLQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MDLQ,2017-06-08,24.9900,24.9952,False,24.8799,24.9500,reg,10976 +MDLQ,2017-06-09,24.9400,25.0700,False,24.9400,24.9900,reg,11270 +MDLQ,2017-06-12,25.0000,25.0000,False,24.9400,24.9676,reg,3100 +MDLQ,2017-06-13,25.0000,25.0800,False,24.9924,25.0000,reg,15890 +MDLQ,2017-06-14,25.0500,25.1199,False,25.0100,25.0100,reg,8030 +MDLQ,2017-06-15,24.9614,25.0990,False,24.9600,25.0700,reg,16518 +MDLQ,2017-06-16,25.0900,25.1499,False,25.0510,25.1300,reg,27600 +MDLQ,2017-06-19,24.9900,25.1507,False,24.9900,25.1500,reg,13950 +MDLQ,2017-06-20,24.9800,25.0800,False,24.9800,25.0100,reg,14492 +MDLQ,2017-06-21,24.9600,25.0700,False,24.9600,24.9600,reg,7350 +MDLQ,2017-06-22,24.9600,25.1099,False,24.9600,25.0000,reg,10000 +MDLQ,2017-06-23,25.0000,25.0200,False,24.9600,24.9800,reg,17713 +MDLQ,2017-06-26,24.7700,25.1068,False,24.7600,25.0200,reg,71208 +MDLQ,2017-06-27,24.9300,24.9800,False,24.7810,24.9292,reg,33638 +MDLQ,2017-06-28,24.9200,24.9800,False,24.8540,24.8540,reg,21555 +MDLQ,2017-06-29,24.9400,24.9800,False,24.8400,24.8459,reg,21457 +MDLQ,2017-06-30,25.0500,25.0500,False,24.8000,24.9700,reg,40886 +MDLQ,2017-07-05,25.0800,25.1300,False,25.0362,25.0800,reg,3208 +MDLQ,2017-07-06,25.1500,25.2799,False,25.1020,25.1260,reg,13719 +MDLQ,2017-07-07,25.2600,25.2600,False,25.1217,25.2300,reg,4814 +MDLQ,2017-07-10,25.2500,25.2500,False,25.1459,25.1459,reg,2022 +MDLQ,2017-07-11,25.3231,25.3900,False,25.1775,25.2790,reg,6559 +MDLQ,2017-07-12,24.9899,25.0899,False,24.9500,25.0000,reg,15598 +MDLQ,2017-07-13,25.0000,25.0500,False,24.9500,24.9500,reg,13320 +MDLQ,2017-07-14,25.1600,25.1600,False,24.9900,25.0000,reg,68521 +MDLQ,2017-07-17,25.2400,25.2600,False,25.1160,25.1160,reg,1400 +MDLQ,2017-07-18,25.1400,25.2800,False,25.0500,25.2700,reg,16782 +MDLQ,2017-07-19,25.2000,25.2500,False,25.1020,25.2000,reg,9999 +MDLQ,2017-07-20,25.3100,25.3200,False,25.2101,25.2500,reg,6886 +MDLQ,2017-07-21,25.0300,25.3430,False,25.0300,25.3430,reg,13084 +MDLQ,2017-07-24,25.1999,25.2000,False,25.1000,25.1999,reg,4842 +MDLQ,2017-07-25,25.3500,25.3500,False,25.2500,25.2500,reg,7620 +MDLQ,2017-07-26,25.3490,25.3500,False,25.2800,25.3500,reg,2360 +MDLQ,2017-07-27,25.3000,25.3499,False,25.2220,25.2220,reg,3320 +MDLQ,2017-07-28,25.3200,25.3500,False,25.3199,25.3500,reg,1400 +MDLQ,2017-07-31,25.3300,25.3500,False,25.3160,25.3500,reg,10534 +MDLQ,2017-08-01,25.3300,25.3300,False,25.2110,25.2700,reg,5690 +MDLQ,2017-08-02,25.3299,25.3299,False,25.2300,25.3223,reg,1560 +MDLQ,2017-08-03,25.2700,25.3299,False,25.2700,25.3299,reg,2168 +MDLQ,2017-08-04,25.3100,25.3170,False,25.2600,25.3000,reg,7880 +MDLQ,2017-08-07,25.3250,25.3300,False,25.3200,25.3200,reg,2024 +MDLQ,2017-08-08,25.3399,25.3500,False,25.3000,25.3117,reg,3062 +MDLQ,2017-08-09,25.2900,25.3500,False,25.1100,25.3499,reg,12876 +MDLQ,2017-08-10,25.2500,25.2500,False,25.1500,25.2499,reg,4962 +MDLQ,2017-08-11,25.1700,25.2400,False,25.1500,25.1500,reg,1700 +MDLQ,2017-08-14,25.2500,25.3200,False,25.2100,25.2101,reg,8759 +MDLQ,2017-08-15,25.3000,25.3000,False,25.2100,25.2100,reg,3272 +MDLQ,2017-08-16,25.2916,25.4700,False,25.2916,25.3180,reg,10576 +MDLQ,2017-08-17,25.2499,25.2501,False,25.0601,25.2500,reg,6547 +MDLQ,2017-08-18,25.3300,25.3600,False,25.2346,25.2500,reg,6100 +MDLQ,2017-08-21,25.2100,25.3600,False,25.2100,25.3500,reg,1900 +MDLQ,2017-08-22,25.3899,25.3899,False,25.2000,25.2514,reg,7967 +MDLQ,2017-08-23,25.2400,25.3900,False,25.1000,25.2600,reg,18892 +MDLQ,2017-08-24,25.2000,25.4000,False,25.1000,25.4000,reg,17203 +MDLQ,2017-08-25,25.2100,25.2499,False,25.1500,25.1500,reg,2078 +MDLQ,2017-08-28,25.1600,25.2300,False,25.0900,25.2200,reg,8491 +MDLQ,2017-08-29,25.1600,25.1600,False,25.1100,25.1100,reg,2901 +MDLQ,2017-08-30,25.1390,25.2500,False,25.1390,25.2500,reg,2045 +MDLQ,2017-08-31,25.2000,25.2500,False,25.1795,25.1900,reg,14628 +MDLQ,2017-09-01,25.2500,25.2500,False,25.2000,25.2400,reg,2971 +MDLQ,2017-09-05,25.3800,25.4000,False,25.2500,25.3300,reg,11035 +MDLQ,2017-09-06,25.4700,25.4700,False,25.2379,25.3493,reg,12102 +MDLQ,2017-09-07,25.4000,25.4900,False,25.3600,25.4900,reg,8706 +MDLQ,2017-09-08,25.2301,25.4890,False,25.2200,25.4890,reg,2600 +MDLQ,2017-09-11,25.3082,25.3200,False,25.2600,25.2600,reg,2579 +MDLQ,2017-09-12,25.3450,25.3650,False,25.3200,25.3200,reg,2270 +MDLQ,2017-09-13,25.2799,25.3400,False,25.2400,25.3000,reg,12590 +MDLQ,2017-09-14,25.2800,25.2900,False,25.2799,25.2800,reg,600 +MDLQ,2017-09-15,25.4337,25.4337,False,25.2500,25.2800,reg,4525 +MDLQ,2017-09-18,25.3200,25.4000,False,25.3200,25.4000,reg,786 +MDLQ,2017-09-19,25.2700,25.3634,False,25.2000,25.3588,reg,6710 +MDLQ,2017-09-20,25.2999,25.3300,False,25.2620,25.3100,reg,6210 +MDLQ,2017-09-21,25.3800,25.3800,False,25.3200,25.3200,reg,1257 +MDLQ,2017-09-22,25.3076,25.3500,False,25.3000,25.3000,reg,3932 +MDLQ,2017-09-25,25.1984,25.3100,False,25.1500,25.3100,reg,13533 +MDLQ,2017-09-26,25.1300,25.2486,False,25.1300,25.2400,reg,9619 +MDLQ,2017-09-27,25.2100,25.3999,False,25.1500,25.1500,reg,8890 +MDLQ,2017-09-28,25.2600,25.3400,False,25.1800,25.1800,reg,1800 +MDLQ,2017-09-29,25.4100,25.4100,False,25.2500,25.2500,reg,5187 +MDLQ,2017-10-02,25.4450,25.4500,False,25.4250,25.4500,reg,1415 +MDLQ,2017-10-03,25.4400,25.4400,False,25.4000,25.4000,reg,3435 +MDLQ,2017-10-04,25.4700,25.4700,False,25.4300,25.4310,reg,5299 +MDLQ,2017-10-05,25.5001,25.5001,False,25.4400,25.4400,reg,5209 +MDLQ,2017-10-06,25.5400,25.5500,False,25.4500,25.4500,reg,4999 +MDLQ,2017-10-09,25.5500,25.5500,False,25.5450,25.5500,reg,551 +MDLQ,2017-10-10,25.5000,25.5500,False,25.5000,25.5500,reg,403 +MDLQ,2017-10-11,25.6600,25.6600,False,25.5252,25.5252,reg,6718 +MDLQ,2017-10-12,25.2300,25.2500,False,25.2300,25.2500,reg,8958 +MDLQ,2017-10-13,25.3000,25.3000,False,25.2500,25.2500,reg,3010 +MDLQ,2017-10-16,25.3300,25.3300,False,25.2698,25.2950,reg,4777 +MDLQ,2017-10-17,25.3499,25.3500,False,25.2800,25.3500,reg,3933 +MDLQ,2017-10-18,25.3799,25.3800,False,25.3340,25.3400,reg,5505 +MDLQ,2017-10-19,25.3900,25.3970,False,25.3841,25.3841,reg,2100 +MDLQ,2017-10-20,25.2990,25.2990,False,25.2990,25.2990,reg,280 +MDLQ,2017-10-23,25.2000,25.2900,False,25.2000,25.2500,reg,6806 +MDLQ,2017-10-24,25.2000,25.2000,False,25.2000,25.2000,reg,552 +MDLQ,2017-10-25,25.1800,25.3188,False,25.1299,25.2600,reg,4645 +MDLQ,2017-10-26,25.2899,25.3835,False,25.2000,25.3835,reg,5723 +MDLQ,2017-10-27,25.2600,25.2601,False,25.2300,25.2300,reg,2080 +MDLQ,2017-10-30,25.3000,25.4700,False,25.2200,25.4700,reg,6166 +MDLQ,2017-10-31,25.3999,25.4000,False,25.3499,25.3499,reg,3228 +MDLQ,2017-11-01,25.3583,25.4000,False,25.2650,25.2650,reg,6004 +MDLQ,2017-11-02,25.3399,25.3400,False,25.2800,25.3000,reg,1444 +MDLQ,2017-11-03,25.3710,25.4000,False,25.3616,25.4000,reg,2000 +MDLQ,2017-11-06,25.1600,25.4000,False,25.1100,25.4000,reg,9163 +MDLQ,2017-11-07,25.1500,25.3000,False,25.1300,25.1300,reg,2342 +MDLQ,2017-11-08,25.2000,25.3213,False,25.1000,25.1700,reg,13138 +MDLQ,2017-11-09,25.1100,25.1600,False,25.1100,25.1200,reg,3082 +MDLQ,2017-11-10,25.1500,25.3390,False,25.1000,25.1000,reg,2928 +MDLQ,2017-11-13,25.2500,25.2500,False,25.0200,25.1100,reg,8807 +MDLQ,2017-11-14,25.1518,25.2400,False,25.0318,25.1200,reg,11886 +MDLQ,2017-11-15,25.0937,25.1000,False,25.0937,25.1000,reg,1710 +MDLQ,2017-11-16,25.0300,25.0920,False,25.0000,25.0200,reg,5622 +MDLQ,2017-11-17,25.0500,25.1400,False,24.8600,25.0900,reg,6115 +MDLQ,2017-11-20,25.0662,25.1400,False,25.0662,25.1400,reg,1931 +MDLQ,2017-11-21,25.0747,25.1000,False,24.9430,25.0800,reg,13290 +MDLQ,2017-11-22,25.1199,25.1199,False,25.0700,25.1000,reg,905 +MDLQ,2017-11-27,25.1100,25.1400,False,25.0000,25.0700,reg,5726 +MDLQ,2017-11-28,25.1512,25.3000,False,24.9010,24.9010,reg,6365 +MDLQ,2017-11-29,25.4500,25.4800,False,25.3300,25.3700,reg,10190 +MDLQ,2017-11-30,25.3000,25.4400,False,25.3000,25.4400,reg,2166 +MDLQ,2017-12-01,25.4200,25.4390,False,25.1500,25.4390,reg,2558 +MDLQ,2017-12-04,25.4400,25.4400,False,25.3201,25.3900,reg,4220 +MDLQ,2017-12-05,25.4580,25.5000,False,25.0200,25.4500,reg,7367 +MDLQ,2017-12-06,25.4800,25.4800,False,25.3900,25.3900,reg,805 +MDLQ,2017-12-07,25.2500,25.3500,False,25.2500,25.2500,reg,1503 +MDLQ,2017-12-08,25.3400,25.3500,False,25.3200,25.3500,reg,401 +MDLQ,2017-12-11,25.2960,25.3500,False,25.0700,25.3200,reg,3126 +MDLQ,2017-12-12,25.2980,25.2980,False,25.2000,25.2000,reg,1238 +MDLQ,2017-12-13,25.1500,25.2500,False,25.1500,25.2470,reg,2194 +MDLQ,2017-12-14,25.2000,25.3000,False,25.0450,25.3000,reg,7464 +MDLQ,2017-12-15,25.0606,25.1427,False,25.0450,25.1110,reg,6423 +MDLQ,2017-12-18,25.0800,25.1700,False,25.0800,25.0800,reg,8961 +MDLQ,2017-12-19,25.0100,25.0942,False,25.0000,25.0730,reg,8889 +MDLQ,2017-12-20,25.0300,25.1400,False,25.0101,25.0230,reg,5085 +MDLQ,2017-12-21,25.1500,25.1500,False,25.0100,25.0100,reg,2370 +MDLQ,2017-12-22,25.2400,25.3299,False,25.1000,25.3299,reg,3022 +MDLQ,2017-12-26,25.1000,25.2500,False,25.1000,25.2500,reg,567 +MDLQ,2017-12-27,25.0500,25.2500,False,25.0500,25.1120,reg,1677 +MDLQ,2017-12-28,25.4000,25.4200,False,25.2500,25.3000,reg,2300 +MDLQ,2017-12-29,25.2100,25.2500,False,25.1345,25.2500,reg,5013 +MDLQ,2018-01-02,25.3000,25.4290,False,25.1600,25.1600,reg,4353 +MDLQ,2018-01-03,25.3500,25.3500,False,25.1500,25.3500,reg,3159 +MDLQ,2018-01-04,25.2827,25.3800,False,25.2827,25.2890,reg,1131 +MDLQ,2018-01-05,25.3800,25.3800,False,25.3790,25.3790,reg,578 +MDLQ,2018-01-08,25.3400,25.3500,False,25.3400,25.3500,reg,1627 +MDLQ,2018-01-09,25.4500,25.4600,False,25.3500,25.3900,reg,2985 +MDLQ,2018-01-10,25.4700,25.4700,False,25.2500,25.2500,reg,3575 +MDLQ,2018-01-11,25.1900,25.2800,False,25.1800,25.2800,reg,2881 +MDLQ,2018-01-12,25.2000,25.2000,False,25.1500,25.1620,reg,3950 +MDLQ,2018-01-16,25.1039,25.1620,False,25.0500,25.1500,reg,6218 +MDLQ,2018-01-17,25.0784,25.0999,False,25.0500,25.0500,reg,1616 +MDLQ,2018-01-18,25.0700,25.0900,False,25.0600,25.0900,reg,1340 +MDLQ,2018-01-19,25.0900,25.1100,False,25.0500,25.1100,reg,2326 +MDLQ,2018-01-22,25.1000,25.1200,False,25.0500,25.1200,reg,1924 +MDLQ,2018-01-23,25.1200,25.1200,False,25.0500,25.0500,reg,822 +MDLQ,2018-01-24,25.0998,25.1000,False,24.9000,25.1000,reg,4900 +MDLQ,2018-01-25,25.2300,25.2300,False,25.0100,25.0100,reg,1344 +MDLQ,2018-01-26,25.0500,25.2120,False,25.0500,25.2120,reg,3690 +MDLQ,2018-01-29,24.9800,25.1900,False,24.9500,25.1900,reg,7535 +MDLQ,2018-01-30,24.8900,25.1900,False,24.8900,25.1900,reg,9565 +MDLQ,2018-01-31,25.0990,25.1000,False,25.0158,25.0900,reg,3046 +MDLQ,2018-02-01,25.0320,25.1100,False,24.9750,24.9750,reg,3963 +MDLQ,2018-02-02,24.9000,25.0500,False,24.9000,25.0490,reg,11481 +MDLQ,2018-02-05,24.8600,25.0570,False,24.8100,24.8900,reg,18802 +MDLQ,2018-02-06,24.6501,24.8000,False,24.5500,24.8000,reg,3616 +MDLQ,2018-02-07,24.6200,25.0500,False,24.6200,24.8600,reg,12995 +MDLQ,2018-02-08,24.6000,24.6400,False,24.5100,24.6400,reg,3432 +MDLQ,2018-02-09,24.7400,24.7499,False,24.6000,24.6000,reg,4692 +MDLQ,2018-02-12,24.6500,24.7400,False,24.6000,24.7400,reg,3086 +MDLQ,2018-02-13,24.8001,24.9700,False,24.5300,24.6000,reg,11759 +MDLQ,2018-02-14,25.0399,25.0399,False,24.6600,24.7200,reg,5677 +MDLQ,2018-02-15,25.0500,25.0500,False,25.0000,25.0000,reg,1771 +MDLQ,2018-02-16,25.2370,25.2370,False,25.0300,25.0600,reg,5346 +MDLQ,2018-02-20,25.0300,25.0500,False,25.0300,25.0500,reg,1000 +MDLQ,2018-02-21,25.2390,25.2390,False,25.0400,25.0410,reg,2000 +MDLQ,2018-02-22,25.2400,25.2400,False,25.2200,25.2200,reg,450 +MDLQ,2018-02-23,25.1000,25.2400,False,25.1000,25.2400,reg,6086 +MDLQ,2018-02-26,25.0000,25.1800,False,25.0000,25.1800,reg,7043 +MDLQ,2018-02-27,25.0899,25.0899,False,25.0100,25.0100,reg,1804 +MDLQ,2018-02-28,25.0300,25.0900,False,24.9800,25.0340,reg,9522 +MDLQ,2018-03-01,25.0000,25.0097,False,24.9700,24.9700,reg,2049 +MDLQ,2018-03-02,25.0000,25.0000,False,25.0000,25.0000,reg,121 +MDLQ,2018-03-05,25.0780,25.0780,False,24.9700,24.9700,reg,2000 +MDLQ,2018-03-06,25.0300,25.0300,False,25.0300,25.0300,reg,549 +MDLQ,2018-03-07,25.0500,25.0870,False,25.0300,25.0300,reg,1577 +MDLQ,2018-03-08,25.0899,25.0900,False,24.9700,25.0130,reg,2646 +MDLQ,2018-03-09,25.2300,25.2300,False,25.1000,25.2300,reg,2775 +MDLQ,2018-03-12,25.1500,25.2300,False,25.1500,25.2300,reg,1200 +MDLQ,2018-03-13,25.1870,25.2000,False,25.1870,25.2000,reg,3805 +MDLQ,2018-03-14,25.1900,25.2000,False,25.1900,25.1900,reg,2800 +MDLQ,2018-03-15,25.1750,25.1750,False,25.0301,25.0301,reg,910 +MDLQ,2018-03-16,25.2000,25.2000,False,25.0950,25.2000,reg,1150 +MDLQ,2018-03-19,25.2300,25.2300,False,25.1500,25.2100,reg,2900 +MDLQ,2018-03-20,25.2516,25.2570,False,25.1600,25.2100,reg,30840 +MDLQ,2018-03-21,25.2800,25.2800,False,25.2396,25.2500,reg,423 +MDLQ,2018-03-22,25.2046,25.2800,False,25.2046,25.2170,reg,2560 +MDLQ,2018-03-23,25.2076,25.2240,False,25.1900,25.1900,reg,825 +MDLQ,2018-03-26,25.2400,25.2400,False,25.2001,25.2001,reg,756 +MDLQ,2018-03-27,25.4900,25.4900,False,25.2100,25.2800,reg,5564 +MDLQ,2018-03-28,25.4696,25.4800,False,25.2622,25.2622,reg,768 +MDLQ,2018-03-29,25.3212,25.3212,False,25.1500,25.2600,reg,3850 +MDLQ,2018-04-02,25.3400,25.3400,False,25.3400,25.3400,reg,300 +MDLQ,2018-04-03,25.2500,25.2504,False,25.2000,25.2500,reg,9130 +MDLQ,2018-04-04,25.2796,25.2796,False,25.2500,25.2500,reg,375 +MDLQ,2018-04-05,25.2500,25.2500,False,25.2500,25.2500,reg,715 +MDLQ,2018-04-06,25.2502,25.2525,False,25.2500,25.2525,reg,1067 +MDLQ,2018-04-09,25.3000,25.3300,False,25.2500,25.3300,reg,7240 +MDLQ,2018-04-10,25.4550,25.4550,False,25.3759,25.3759,reg,2751 +MDLQ,2018-04-11,25.2910,25.4600,False,25.2500,25.2600,reg,3550 +MDLQ,2018-04-12,25.1000,25.1800,False,25.1000,25.1800,reg,13850 +MDLQ,2018-04-13,25.0000,25.0429,False,24.9700,24.9701,reg,1734 +MDLQ,2018-04-16,24.7800,25.0570,False,24.7800,25.0100,reg,7231 +MDLQ,2018-04-17,24.9750,25.0000,False,24.9500,24.9675,reg,4195 +MDLQ,2018-04-18,24.9750,24.9750,False,24.9750,24.9750,reg,0 +MDLQ,2018-04-19,25.1250,25.1250,False,25.1000,25.1200,reg,3286 +MDLQ,2018-04-20,25.0000,25.0000,False,24.9500,24.9500,reg,1213 +MDLQ,2018-04-23,25.0000,25.0000,False,25.0000,25.0000,reg,450 +MDLQ,2018-04-24,24.9500,24.9500,False,24.9500,24.9500,reg,1135 +MDLQ,2018-04-25,24.8950,24.9530,False,24.8950,24.9500,reg,3817 +MDLQ,2018-04-26,24.9130,24.9200,False,24.9000,24.9100,reg,12500 +MDLQ,2018-04-27,25.0340,25.0485,False,25.0340,25.0485,reg,1029 +MDLQ,2018-04-30,25.2200,25.2400,False,25.2189,25.2400,reg,2025 +MDLQ,2018-05-01,25.0900,25.2400,False,25.0900,25.2400,reg,1663 +MDLQ,2018-05-02,25.0900,25.0900,False,25.0900,25.0900,reg,1 +MDLQ,2018-05-03,25.1500,25.2200,False,25.1320,25.1880,reg,800 +MDLQ,2018-05-04,25.3900,25.5700,False,25.1500,25.1500,reg,8007 +MDLQ,2018-05-07,25.2900,25.2900,False,25.2900,25.2900,reg,123 +MDLQ,2018-05-08,25.3000,25.4000,False,25.2000,25.2762,reg,11860 +MDLQ,2018-05-09,25.1000,25.4000,False,25.1000,25.4000,reg,4600 +MDLQ,2018-05-10,25.0500,25.1200,False,25.0500,25.1000,reg,3435 +MDLQ,2018-05-11,25.2587,25.2600,False,25.1100,25.1100,reg,850 +MDLQ,2018-05-14,25.1800,25.1803,False,25.1800,25.1803,reg,2051 +MDLQ,2018-05-15,25.1300,25.2500,False,25.1000,25.2500,reg,9440 +MDLQ,2018-05-16,25.0900,25.1007,False,25.0000,25.0500,reg,30324 +MDLQ,2018-05-17,25.2500,25.2500,False,25.0080,25.0080,reg,1962 +MDLQ,2018-05-18,25.0500,25.0500,False,25.0500,25.0500,reg,415 +MDLQ,2018-05-21,25.1608,25.2470,False,25.1608,25.2200,reg,1361 +MDLQ,2018-05-22,25.1050,25.2500,False,25.1050,25.2500,reg,1352 +MDLQ,2018-05-23,25.1050,25.1050,False,25.1050,25.1050,reg,0 +MDLQ,2018-05-24,25.2563,25.2800,False,25.2563,25.2600,reg,2073 +MDLQ,2018-05-25,25.2000,25.2000,False,25.1000,25.1000,reg,400 +MDLQ,2018-05-29,25.1900,25.1900,False,24.9100,25.1100,reg,2150 +MDLQ,2018-05-30,25.0500,25.0500,False,24.9600,25.0000,reg,1800 +MDLQ,2018-05-31,24.9600,25.1799,False,24.9600,25.1799,reg,3309 +MDLQ,2018-06-01,24.9500,25.0000,False,24.9500,24.9500,reg,4557 +MDLQ,2018-06-04,25.0100,25.0100,False,24.9500,24.9500,reg,680 +MDLQ,2018-06-05,25.0598,25.1165,False,25.0101,25.0101,reg,1259 +MDLQ,2018-06-06,25.0100,25.1190,False,25.0100,25.0600,reg,1797 +MDLQ,2018-06-07,24.7603,25.0499,False,24.5100,25.0200,reg,23741 diff --git a/company_library/MDLX.csv b/company_library/MDLX.csv new file mode 100644 index 00000000..c271518e --- /dev/null +++ b/company_library/MDLX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MDLX,2017-06-08,24.1000,24.3700,False,24.0800,24.3700,reg,6831 +MDLX,2017-06-09,24.0200,24.1900,False,24.0100,24.1900,reg,8906 +MDLX,2017-06-12,24.1100,24.1300,False,24.0561,24.0725,reg,1406 +MDLX,2017-06-13,24.3500,24.3500,False,24.1000,24.1065,reg,1901 +MDLX,2017-06-14,24.2500,24.4502,False,24.2500,24.3897,reg,5618 +MDLX,2017-06-15,24.0800,24.2511,False,24.0800,24.2500,reg,9067 +MDLX,2017-06-16,24.1500,24.3099,False,24.0000,24.1997,reg,7611 +MDLX,2017-06-19,24.2900,24.2900,False,24.1000,24.1500,reg,4970 +MDLX,2017-06-20,24.2647,24.2900,False,24.2647,24.2900,reg,1129 +MDLX,2017-06-21,24.2000,24.3000,False,24.2000,24.2580,reg,8470 +MDLX,2017-06-22,24.2599,24.2600,False,24.2500,24.2500,reg,1291 +MDLX,2017-06-23,23.9200,24.3000,False,23.9100,24.3000,reg,10810 +MDLX,2017-06-26,24.0600,24.1500,False,23.9000,23.9000,reg,16472 +MDLX,2017-06-27,23.9500,24.0199,False,23.9100,24.0000,reg,2871 +MDLX,2017-06-28,24.0338,24.0647,False,23.9927,24.0000,reg,9471 +MDLX,2017-06-29,24.1400,24.1400,False,24.0000,24.0100,reg,8471 +MDLX,2017-06-30,24.1800,24.1800,False,24.0000,24.0200,reg,10040 +MDLX,2017-07-05,24.2500,24.2800,False,24.2500,24.2800,reg,1530 +MDLX,2017-07-06,24.4000,24.4790,False,24.2000,24.2000,reg,5093 +MDLX,2017-07-07,24.5000,24.5000,False,24.4000,24.4000,reg,3968 +MDLX,2017-07-10,24.5000,24.5150,False,24.4710,24.5150,reg,3754 +MDLX,2017-07-11,24.4751,24.5000,False,24.4500,24.4682,reg,8921 +MDLX,2017-07-12,24.4499,24.4552,False,24.4000,24.4000,reg,3652 +MDLX,2017-07-13,24.6541,24.6617,False,24.4116,24.4116,reg,8255 +MDLX,2017-07-14,24.6000,24.6900,False,24.5848,24.5848,reg,9615 +MDLX,2017-07-17,24.7700,24.8700,False,24.6600,24.6800,reg,21890 +MDLX,2017-07-18,24.8000,24.8700,False,24.7000,24.7900,reg,27155 +MDLX,2017-07-19,24.8200,24.8300,False,24.7805,24.8000,reg,4768 +MDLX,2017-07-20,24.9000,24.9000,False,24.8353,24.8500,reg,7040 +MDLX,2017-07-21,24.9311,24.9311,False,24.8500,24.9100,reg,11054 +MDLX,2017-07-24,24.9149,25.0000,False,24.8800,24.9990,reg,17969 +MDLX,2017-07-25,24.9490,24.9800,False,24.8900,24.9790,reg,4096 +MDLX,2017-07-26,24.9000,25.0000,False,24.7431,25.0000,reg,5118 +MDLX,2017-07-27,24.9000,24.9899,False,24.6600,24.9899,reg,3300 +MDLX,2017-07-28,24.5286,24.7000,False,24.5286,24.7000,reg,4105 +MDLX,2017-07-31,24.5504,24.6000,False,24.5451,24.6000,reg,2330 +MDLX,2017-08-01,24.5700,24.5799,False,24.4310,24.4361,reg,5258 +MDLX,2017-08-02,24.5700,24.5800,False,24.4997,24.4997,reg,2097 +MDLX,2017-08-03,24.4500,24.4699,False,24.4300,24.4300,reg,3582 +MDLX,2017-08-04,24.5000,24.5800,False,24.4500,24.4500,reg,3162 +MDLX,2017-08-07,24.5800,24.5800,False,24.4580,24.5000,reg,3251 +MDLX,2017-08-08,24.5353,24.6091,False,24.5353,24.5905,reg,2619 +MDLX,2017-08-09,24.5099,24.5300,False,24.4201,24.5300,reg,2585 +MDLX,2017-08-10,24.4468,24.5042,False,24.4468,24.5042,reg,500 +MDLX,2017-08-11,24.4788,24.5000,False,24.4200,24.4200,reg,639 +MDLX,2017-08-14,24.5300,24.5300,False,24.4100,24.4633,reg,2560 +MDLX,2017-08-15,24.5800,24.5800,False,24.5300,24.5800,reg,2266 +MDLX,2017-08-16,24.5617,24.5800,False,24.5500,24.5560,reg,2401 +MDLX,2017-08-17,24.5799,24.5800,False,24.5100,24.5800,reg,2519 +MDLX,2017-08-18,24.5844,24.6000,False,24.5404,24.5800,reg,3755 +MDLX,2017-08-21,24.5300,24.6067,False,24.4700,24.5900,reg,3929 +MDLX,2017-08-22,24.5300,24.5300,False,24.5291,24.5291,reg,970 +MDLX,2017-08-23,24.4700,24.6700,False,24.4700,24.5300,reg,3449 +MDLX,2017-08-24,24.6000,24.6000,False,24.4300,24.4400,reg,2441 +MDLX,2017-08-25,24.4700,24.5100,False,24.4700,24.5100,reg,600 +MDLX,2017-08-28,24.5000,24.6399,False,24.4000,24.5000,reg,5342 +MDLX,2017-08-29,24.4701,24.6100,False,24.4700,24.6100,reg,1930 +MDLX,2017-08-30,24.4700,24.4765,False,24.4700,24.4700,reg,1541 +MDLX,2017-08-31,24.4000,24.5200,False,24.3600,24.4700,reg,4709 +MDLX,2017-09-01,24.6000,24.6181,False,24.3900,24.3900,reg,607 +MDLX,2017-09-05,24.4000,24.5900,False,24.3800,24.5900,reg,2630 +MDLX,2017-09-06,24.6000,24.6000,False,24.4000,24.4100,reg,4581 +MDLX,2017-09-07,24.5249,24.5249,False,24.5249,24.5249,reg,300 +MDLX,2017-09-08,24.5927,24.6000,False,24.5927,24.6000,reg,1540 +MDLX,2017-09-11,24.6264,24.8000,False,24.6100,24.6900,reg,3515 +MDLX,2017-09-12,24.6900,24.7000,False,24.5000,24.5600,reg,7173 +MDLX,2017-09-13,24.5200,24.7400,False,24.4101,24.7000,reg,10342 +MDLX,2017-09-14,24.6277,24.6277,False,24.5213,24.5213,reg,650 +MDLX,2017-09-15,24.6500,24.6500,False,24.5457,24.6500,reg,1850 +MDLX,2017-09-18,24.6900,24.6900,False,24.5800,24.5800,reg,1525 +MDLX,2017-09-19,24.6890,24.6890,False,24.6890,24.6890,reg,280 +MDLX,2017-09-20,24.5100,24.6094,False,24.4300,24.5977,reg,4060 +MDLX,2017-09-21,24.5491,24.5491,False,24.4600,24.4600,reg,1295 +MDLX,2017-09-22,24.4900,24.6620,False,24.4400,24.5400,reg,26253 +MDLX,2017-09-25,24.4999,24.5000,False,24.4500,24.4900,reg,7353 +MDLX,2017-09-26,24.5000,24.5000,False,24.4300,24.4500,reg,3522 +MDLX,2017-09-27,24.5500,24.6000,False,24.4200,24.5400,reg,5157 +MDLX,2017-09-28,24.5100,24.6000,False,24.5000,24.6000,reg,990 +MDLX,2017-09-29,24.5505,24.5505,False,24.5500,24.5500,reg,660 +MDLX,2017-10-02,24.5785,24.6000,False,24.5500,24.6000,reg,1044 +MDLX,2017-10-03,24.6000,24.6000,False,24.5200,24.5800,reg,4265 +MDLX,2017-10-04,24.5691,24.7500,False,24.5300,24.5600,reg,9003 +MDLX,2017-10-05,24.7000,24.7000,False,24.5400,24.5400,reg,3511 +MDLX,2017-10-06,24.7000,24.7000,False,24.7000,24.7000,reg,220 +MDLX,2017-10-09,24.7375,24.7375,False,24.7300,24.7300,reg,302 +MDLX,2017-10-10,24.7442,24.7700,False,24.7442,24.7600,reg,1343 +MDLX,2017-10-11,24.7700,24.7711,False,24.7600,24.7600,reg,2324 +MDLX,2017-10-12,24.8500,24.8900,False,24.6938,24.6938,reg,15436 +MDLX,2017-10-13,24.8505,24.9600,False,24.8500,24.8500,reg,7527 +MDLX,2017-10-16,24.7800,24.9600,False,24.7700,24.8518,reg,5200 +MDLX,2017-10-17,24.9400,24.9600,False,24.7700,24.7700,reg,5807 +MDLX,2017-10-18,24.9000,24.9299,False,24.8001,24.8001,reg,8805 +MDLX,2017-10-19,24.9050,24.9500,False,24.9000,24.9000,reg,4967 +MDLX,2017-10-20,24.7810,24.8500,False,24.7801,24.8500,reg,768 +MDLX,2017-10-23,24.8000,24.9399,False,24.7800,24.8702,reg,3147 +MDLX,2017-10-24,24.9200,24.9300,False,24.8300,24.9300,reg,1711 +MDLX,2017-10-25,24.9457,24.9700,False,24.8000,24.9200,reg,10179 +MDLX,2017-10-26,24.9576,24.9800,False,24.9500,24.9500,reg,2330 +MDLX,2017-10-27,24.9709,24.9900,False,24.9500,24.9536,reg,1484 +MDLX,2017-10-30,24.8500,24.9900,False,24.8500,24.9900,reg,1955 +MDLX,2017-10-31,24.5500,24.5900,False,24.4514,24.5900,reg,8415 +MDLX,2017-11-01,24.5100,24.5500,False,24.5100,24.5500,reg,425 +MDLX,2017-11-02,24.5400,24.5900,False,24.5398,24.5900,reg,2140 +MDLX,2017-11-03,24.7070,24.7070,False,24.5500,24.5500,reg,1312 +MDLX,2017-11-06,24.6890,24.7100,False,24.5700,24.5969,reg,1521 +MDLX,2017-11-07,24.7100,24.7228,False,24.5500,24.7200,reg,7077 +MDLX,2017-11-08,24.4100,24.6887,False,24.4100,24.6200,reg,4536 +MDLX,2017-11-09,24.2438,24.3227,False,24.2300,24.3103,reg,4289 +MDLX,2017-11-10,24.1300,24.2560,False,24.1100,24.2100,reg,4107 +MDLX,2017-11-13,24.2299,24.2299,False,24.1100,24.1100,reg,3396 +MDLX,2017-11-14,24.1700,24.2200,False,24.1300,24.1300,reg,1098 +MDLX,2017-11-15,24.4899,24.4899,False,24.2000,24.2800,reg,5500 +MDLX,2017-11-16,24.3000,24.3000,False,24.2000,24.2500,reg,3480 +MDLX,2017-11-17,24.1701,24.2000,False,24.1500,24.1999,reg,1906 +MDLX,2017-11-20,24.2399,24.2399,False,24.1907,24.2053,reg,2297 +MDLX,2017-11-21,24.2500,24.2600,False,24.2000,24.2000,reg,800 +MDLX,2017-11-22,24.2100,24.3400,False,24.2000,24.2700,reg,1526 +MDLX,2017-11-27,24.4000,24.4400,False,24.1999,24.3000,reg,6608 +MDLX,2017-11-28,24.3900,24.4200,False,24.3500,24.3500,reg,3968 +MDLX,2017-11-29,24.4986,24.4986,False,24.3450,24.3917,reg,5300 +MDLX,2017-11-30,24.3501,24.4501,False,24.3500,24.4500,reg,6600 +MDLX,2017-12-01,24.3961,24.3961,False,24.3957,24.3957,reg,460 +MDLX,2017-12-04,24.3500,24.4001,False,24.3500,24.4001,reg,5190 +MDLX,2017-12-05,24.3900,24.4490,False,24.3500,24.3730,reg,8248 +MDLX,2017-12-06,24.2400,24.3900,False,24.2400,24.3700,reg,14932 +MDLX,2017-12-07,24.2700,24.2700,False,24.0900,24.1300,reg,10768 +MDLX,2017-12-08,24.2800,24.2800,False,24.2300,24.2800,reg,1865 +MDLX,2017-12-11,24.2480,24.2617,False,24.2000,24.2494,reg,1630 +MDLX,2017-12-12,24.1944,24.2000,False,24.1200,24.2000,reg,16472 +MDLX,2017-12-13,24.2700,24.2799,False,24.1900,24.1900,reg,5422 +MDLX,2017-12-14,24.2165,24.2200,False,24.1537,24.2200,reg,3750 +MDLX,2017-12-15,24.1700,24.2644,False,24.1600,24.2500,reg,6992 +MDLX,2017-12-18,24.1600,24.1700,False,24.1200,24.1700,reg,3247 +MDLX,2017-12-19,24.2500,24.2500,False,24.1700,24.1700,reg,1600 +MDLX,2017-12-20,24.2206,24.2799,False,24.2000,24.2000,reg,2356 +MDLX,2017-12-21,24.3500,24.3950,False,24.2000,24.2000,reg,9266 +MDLX,2017-12-22,24.3750,24.3999,False,24.3554,24.3999,reg,2023 +MDLX,2017-12-26,24.2587,24.3334,False,24.2587,24.3334,reg,1065 +MDLX,2017-12-27,24.5399,24.5800,False,24.3086,24.3086,reg,10370 +MDLX,2017-12-28,24.5900,24.5900,False,24.3510,24.5400,reg,8028 +MDLX,2017-12-29,24.7800,24.7800,False,24.5500,24.5500,reg,13703 +MDLX,2018-01-02,24.6500,24.7600,False,24.4900,24.7500,reg,4058 +MDLX,2018-01-03,24.5000,24.6400,False,24.5000,24.6400,reg,1665 +MDLX,2018-01-04,24.4900,24.6600,False,24.4500,24.5288,reg,5454 +MDLX,2018-01-05,24.6500,24.6500,False,24.4500,24.5371,reg,3089 +MDLX,2018-01-08,24.4669,24.5500,False,24.3500,24.4300,reg,3739 +MDLX,2018-01-09,24.4800,24.4932,False,24.4724,24.4724,reg,932 +MDLX,2018-01-10,24.5141,24.5300,False,24.4500,24.4800,reg,3634 +MDLX,2018-01-11,24.7400,24.7400,False,24.5605,24.7200,reg,5620 +MDLX,2018-01-12,24.6500,24.7360,False,24.6000,24.6997,reg,4079 +MDLX,2018-01-16,24.4894,24.5810,False,24.4600,24.5600,reg,6348 +MDLX,2018-01-17,24.5442,24.5940,False,24.5000,24.5490,reg,1428 +MDLX,2018-01-18,24.7000,24.7000,False,24.5000,24.5450,reg,1758 +MDLX,2018-01-19,24.6154,24.6900,False,24.4626,24.6900,reg,931 +MDLX,2018-01-22,24.6400,24.6400,False,24.5100,24.6200,reg,2852 +MDLX,2018-01-23,24.6300,24.6300,False,24.5400,24.5750,reg,2671 +MDLX,2018-01-24,24.6000,24.6108,False,24.5424,24.5930,reg,4648 +MDLX,2018-01-25,24.7400,24.7500,False,24.5100,24.5100,reg,8900 +MDLX,2018-01-26,24.7399,24.7399,False,24.6399,24.6399,reg,794 +MDLX,2018-01-29,24.5600,24.6500,False,24.5600,24.6500,reg,2382 +MDLX,2018-01-30,24.5700,24.6499,False,24.5500,24.5510,reg,5396 +MDLX,2018-01-31,24.4399,24.4400,False,24.2240,24.3800,reg,5024 +MDLX,2018-02-01,24.3900,24.4000,False,24.3000,24.4000,reg,4000 +MDLX,2018-02-02,24.2340,24.3640,False,24.2340,24.3220,reg,1604 +MDLX,2018-02-05,24.2500,24.2985,False,24.2300,24.2300,reg,2937 +MDLX,2018-02-06,24.3700,24.3800,False,24.1000,24.2500,reg,11230 +MDLX,2018-02-07,24.4200,24.4200,False,24.2500,24.2500,reg,7292 +MDLX,2018-02-08,24.2501,24.3015,False,24.2500,24.2500,reg,3800 +MDLX,2018-02-09,24.6000,24.6000,False,24.2500,24.2500,reg,9372 +MDLX,2018-02-12,24.5900,24.5900,False,24.4298,24.4999,reg,5761 +MDLX,2018-02-13,24.6200,24.6200,False,24.4100,24.5700,reg,7731 +MDLX,2018-02-14,24.6500,24.7000,False,24.5000,24.5900,reg,10469 +MDLX,2018-02-15,24.6408,24.6800,False,24.5501,24.6800,reg,1345 +MDLX,2018-02-16,24.5875,24.6000,False,24.5000,24.5000,reg,2191 +MDLX,2018-02-20,24.8399,24.8399,False,24.5900,24.5900,reg,6572 +MDLX,2018-02-21,24.8400,24.8400,False,24.7500,24.7750,reg,2900 +MDLX,2018-02-22,24.8147,24.8400,False,24.8000,24.8400,reg,1656 +MDLX,2018-02-23,24.8299,24.8300,False,24.7501,24.7740,reg,2900 +MDLX,2018-02-26,24.7000,24.7501,False,24.7000,24.7500,reg,3832 +MDLX,2018-02-27,24.6200,24.7954,False,24.6200,24.7954,reg,2222 +MDLX,2018-02-28,24.7000,24.7999,False,24.6500,24.7900,reg,7372 +MDLX,2018-03-01,24.5500,24.7000,False,24.5500,24.6600,reg,6733 +MDLX,2018-03-02,24.4200,24.4500,False,24.4110,24.4244,reg,855 +MDLX,2018-03-05,24.4000,24.4499,False,24.4000,24.4489,reg,2991 +MDLX,2018-03-06,24.5000,24.5000,False,24.3600,24.4000,reg,2121 +MDLX,2018-03-07,24.4200,24.5000,False,24.4000,24.4100,reg,4420 +MDLX,2018-03-08,24.4679,24.4679,False,24.4679,24.4679,reg,285 +MDLX,2018-03-09,24.7800,24.7800,False,24.5100,24.5100,reg,1032 +MDLX,2018-03-12,24.8000,24.8000,False,24.7002,24.8000,reg,710 +MDLX,2018-03-13,24.6045,24.6045,False,24.6045,24.6045,reg,1773 +MDLX,2018-03-14,24.6593,24.7588,False,24.6593,24.7588,reg,2290 +MDLX,2018-03-15,24.8190,24.8190,False,24.8190,24.8190,reg,144 +MDLX,2018-03-16,24.6500,24.6500,False,24.6500,24.6500,reg,440 +MDLX,2018-03-19,24.7400,24.8000,False,24.6700,24.6700,reg,1447 +MDLX,2018-03-20,24.8001,24.8001,False,24.7821,24.7988,reg,1250 +MDLX,2018-03-21,24.8000,24.8000,False,24.6701,24.7450,reg,1414 +MDLX,2018-03-22,24.7298,24.7300,False,24.6700,24.6700,reg,1478 +MDLX,2018-03-23,24.7225,24.7500,False,24.6785,24.6785,reg,1666 +MDLX,2018-03-26,24.5950,24.7450,False,24.4600,24.4600,reg,2585 +MDLX,2018-03-27,24.8500,24.8500,False,24.6690,24.6690,reg,4795 +MDLX,2018-03-28,24.9800,24.9800,False,24.7500,24.8196,reg,1153 +MDLX,2018-03-29,24.9700,24.9700,False,24.9600,24.9600,reg,1014 +MDLX,2018-04-02,24.8500,24.9800,False,24.7100,24.7200,reg,800 +MDLX,2018-04-03,24.7900,24.9500,False,24.7701,24.9500,reg,1300 +MDLX,2018-04-04,24.9400,24.9400,False,24.7873,24.8550,reg,1662 +MDLX,2018-04-05,24.8499,24.8499,False,24.8100,24.8100,reg,750 +MDLX,2018-04-06,24.8048,24.8057,False,24.7400,24.7400,reg,1900 +MDLX,2018-04-09,24.9500,24.9500,False,24.8101,24.8101,reg,1750 +MDLX,2018-04-10,24.9600,24.9600,False,24.8469,24.9500,reg,1842 +MDLX,2018-04-11,24.8578,24.9500,False,24.8400,24.8400,reg,1086 +MDLX,2018-04-12,24.9200,24.9200,False,24.8600,24.8600,reg,2900 +MDLX,2018-04-13,24.9001,24.9001,False,24.9001,24.9001,reg,200 +MDLX,2018-04-16,24.9287,24.9287,False,24.9208,24.9208,reg,329 +MDLX,2018-04-17,25.0000,25.0000,False,24.9820,25.0000,reg,1029 +MDLX,2018-04-18,25.0000,25.0000,False,25.0000,25.0000,reg,0 +MDLX,2018-04-19,25.0000,25.0000,False,25.0000,25.0000,reg,10 +MDLX,2018-04-20,24.9880,25.0000,False,24.9400,24.9629,reg,1340 +MDLX,2018-04-23,25.0540,25.0880,False,25.0010,25.0880,reg,3130 +MDLX,2018-04-24,25.0260,25.0260,False,25.0000,25.0200,reg,1522 +MDLX,2018-04-25,25.0215,25.0215,False,24.9900,25.0100,reg,1405 +MDLX,2018-04-26,24.8491,24.8491,False,24.8300,24.8300,reg,500 +MDLX,2018-04-27,25.0600,25.0600,False,24.8400,24.8400,reg,3322 +MDLX,2018-04-30,24.8400,24.8700,False,24.6000,24.6900,reg,7816 +MDLX,2018-05-01,24.9900,25.0000,False,24.4710,24.8200,reg,2841 +MDLX,2018-05-02,24.8900,24.9400,False,24.6900,24.6900,reg,1934 +MDLX,2018-05-03,24.7600,24.9800,False,24.7510,24.8700,reg,10900 +MDLX,2018-05-04,25.0600,25.0600,False,24.7500,24.9500,reg,22110 +MDLX,2018-05-07,24.8804,25.0010,False,24.7500,25.0010,reg,2716 +MDLX,2018-05-08,24.8587,24.9504,False,24.8000,24.8000,reg,1955 +MDLX,2018-05-09,24.7601,24.8500,False,24.7500,24.8255,reg,6042 +MDLX,2018-05-10,24.7499,24.7575,False,24.6300,24.7500,reg,6771 +MDLX,2018-05-11,24.3500,24.7474,False,24.3500,24.6700,reg,10090 +MDLX,2018-05-14,24.2100,24.3500,False,24.2100,24.3400,reg,7498 +MDLX,2018-05-15,24.2010,24.3900,False,24.1700,24.3900,reg,4578 +MDLX,2018-05-16,24.1500,24.3199,False,24.1300,24.3100,reg,2886 +MDLX,2018-05-17,24.1926,24.2418,False,24.1500,24.1500,reg,1550 +MDLX,2018-05-18,24.2300,24.2300,False,24.1492,24.1492,reg,2000 +MDLX,2018-05-21,24.3000,24.4900,False,24.3000,24.4900,reg,4740 +MDLX,2018-05-22,24.3498,24.3500,False,24.2375,24.3000,reg,1700 +MDLX,2018-05-23,24.3500,24.4100,False,24.3247,24.4100,reg,1110 +MDLX,2018-05-24,24.1748,24.3000,False,24.1748,24.2510,reg,6343 +MDLX,2018-05-25,24.1500,24.1900,False,24.1010,24.1900,reg,2000 +MDLX,2018-05-29,24.1737,24.2010,False,24.1300,24.1500,reg,7118 +MDLX,2018-05-30,24.1704,24.1946,False,24.1300,24.1900,reg,2610 +MDLX,2018-05-31,23.9999,24.1690,False,23.8700,24.1500,reg,10557 +MDLX,2018-06-01,23.9500,23.9834,False,23.9500,23.9500,reg,4039 +MDLX,2018-06-04,23.9500,24.0300,False,23.9500,24.0300,reg,2445 +MDLX,2018-06-05,24.0100,24.0400,False,23.9500,24.0000,reg,3466 +MDLX,2018-06-06,23.9000,24.0400,False,23.8900,23.9500,reg,3888 +MDLX,2018-06-07,23.7800,23.9800,False,23.6300,23.9000,reg,13906 diff --git a/company_library/MDLZ.csv b/company_library/MDLZ.csv index b7d9ee1f..02efe217 100644 --- a/company_library/MDLZ.csv +++ b/company_library/MDLZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDLZ,2017-06-06,45.8712,46.2491,False,45.8124,46.0476,reg,5246883 -MDLZ,2017-06-07,45.8222,46.2338,False,45.7732,46.2338,reg,4906685 -MDLZ,2017-06-08,45.4596,45.8369,False,45.4106,45.6115,reg,9503646 MDLZ,2017-06-09,44.7050,45.5870,False,44.5189,45.5870,reg,10745914 MDLZ,2017-06-12,44.4601,44.9892,False,44.1475,44.4895,reg,12968509 MDLZ,2017-06-13,44.7246,44.8912,False,44.1955,44.3817,reg,7528138 @@ -249,3 +246,6 @@ MDLZ,2018-05-31,39.2700,39.7700,False,39.0200,39.6700,reg,9241541 MDLZ,2018-06-01,39.5600,39.8600,False,39.2300,39.3800,reg,9289048 MDLZ,2018-06-04,39.7800,39.8600,False,39.5100,39.7400,reg,7070689 MDLZ,2018-06-05,39.2600,39.8000,False,39.1300,39.7200,reg,8095974 +MDLZ,2018-06-06,39.4900,39.5300,False,38.9400,39.3700,reg,7962924 +MDLZ,2018-06-07,39.3200,39.5800,False,39.1100,39.2400,reg,5882493 +MDLZ,2018-06-08,39.7800,39.8400,False,39.3000,39.3500,reg,7717307 diff --git a/company_library/MDR.csv b/company_library/MDR.csv new file mode 100644 index 00000000..f49bc14b --- /dev/null +++ b/company_library/MDR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MDR,2017-06-08,18.9600,19.1700,False,18.4800,18.5100,reg,592593 +MDR,2017-06-09,19.8300,19.9200,False,18.9969,19.0500,reg,862714 +MDR,2017-06-12,19.9200,20.3700,False,19.8300,20.1000,reg,803148 +MDR,2017-06-13,20.2800,20.4000,False,19.7550,19.9200,reg,547761 +MDR,2017-06-14,18.9000,20.1900,False,18.4800,20.1300,reg,1122453 +MDR,2017-06-15,18.9300,19.1400,False,18.6000,18.7200,reg,528441 +MDR,2017-06-16,18.8400,19.1250,False,18.6600,18.9600,reg,1587262 +MDR,2017-06-19,18.9000,19.0800,False,18.7200,18.8700,reg,604092 +MDR,2017-06-20,18.6300,18.6900,False,18.1800,18.5700,reg,911177 +MDR,2017-06-21,19.5900,20.5800,False,19.2900,19.2900,reg,6241561 +MDR,2017-06-22,20.4900,20.9100,False,19.6200,19.6200,reg,3525623 +MDR,2017-06-23,21.3900,21.5400,False,20.5200,20.5200,reg,18484288 +MDR,2017-06-26,20.6700,21.4200,False,20.4000,21.3600,reg,2530711 +MDR,2017-06-27,20.5500,21.1500,False,20.2800,21.1500,reg,1728435 +MDR,2017-06-28,21.3000,21.3900,False,20.5200,20.5500,reg,1589950 +MDR,2017-06-29,21.1200,21.5700,False,20.9700,21.4500,reg,1185270 +MDR,2017-06-30,21.5100,21.6900,False,20.9700,21.2400,reg,1287409 +MDR,2017-07-05,21.8400,22.4100,False,21.6600,22.3800,reg,1664551 +MDR,2017-07-06,21.6900,22.1850,False,21.5400,22.0500,reg,1266597 +MDR,2017-07-07,21.4500,21.6600,False,21.2400,21.4800,reg,1207138 +MDR,2017-07-10,21.7500,21.9000,False,21.2400,21.3300,reg,1409191 +MDR,2017-07-11,22.1700,22.4100,False,21.4800,21.7500,reg,1250940 +MDR,2017-07-12,22.2600,22.8600,False,22.0500,22.3500,reg,811196 +MDR,2017-07-13,22.6500,22.6500,False,21.9900,22.2300,reg,950565 +MDR,2017-07-14,22.7700,22.8300,False,22.4400,22.6800,reg,573075 +MDR,2017-07-17,22.3200,22.8000,False,22.2600,22.7100,reg,956816 +MDR,2017-07-18,22.3200,22.5300,False,21.9600,22.5000,reg,909886 +MDR,2017-07-19,23.0400,23.1900,False,22.2300,22.2300,reg,1351272 +MDR,2017-07-20,22.1400,22.8600,False,21.9900,22.6500,reg,1274992 +MDR,2017-07-21,21.5700,22.1700,False,21.5100,22.1700,reg,889996 +MDR,2017-07-24,21.2700,21.7500,False,21.2400,21.5700,reg,1183933 +MDR,2017-07-25,20.4300,21.5700,False,19.5045,19.5900,reg,2058571 +MDR,2017-07-26,20.7000,21.0000,False,20.2500,20.6100,reg,1073725 +MDR,2017-07-27,20.7900,21.0900,False,20.4600,20.7300,reg,1542902 +MDR,2017-07-28,20.6100,21.2250,False,20.3700,20.6700,reg,1082266 +MDR,2017-07-31,20.3100,20.7450,False,20.1900,20.6100,reg,1029871 +MDR,2017-08-01,19.8300,20.5800,False,19.7550,20.2200,reg,1108587 +MDR,2017-08-02,20.1000,20.4300,False,19.5300,19.7700,reg,1057448 +MDR,2017-08-03,19.9200,20.5500,False,19.8600,20.0700,reg,753071 +MDR,2017-08-04,20.0700,20.4600,False,19.8900,19.9800,reg,724370 +MDR,2017-08-07,19.8300,20.2800,False,19.8000,19.9200,reg,723459 +MDR,2017-08-08,19.8300,20.3400,False,19.6350,19.7100,reg,1013019 +MDR,2017-08-09,19.7400,20.1600,False,19.5900,19.8600,reg,750826 +MDR,2017-08-10,18.6300,19.8900,False,18.5400,19.7400,reg,1037160 +MDR,2017-08-11,18.5700,18.7200,False,18.3300,18.4500,reg,991499 +MDR,2017-08-14,17.9400,18.6900,False,17.9400,18.6300,reg,1120029 +MDR,2017-08-15,18.0300,18.1200,False,17.6100,17.8200,reg,975633 +MDR,2017-08-16,17.4300,18.2100,False,17.4300,18.0600,reg,1040374 +MDR,2017-08-17,17.0700,17.6400,False,17.0400,17.3100,reg,1020824 +MDR,2017-08-18,17.2500,17.6100,False,16.8600,16.8600,reg,961135 +MDR,2017-08-21,16.8600,17.2200,False,16.6800,17.1900,reg,1416387 +MDR,2017-08-22,17.4300,17.7600,False,16.9050,16.9200,reg,1028434 +MDR,2017-08-23,17.5200,17.7600,False,17.3400,17.4000,reg,1022114 +MDR,2017-08-24,17.3100,17.6700,False,17.2500,17.5200,reg,821080 +MDR,2017-08-25,17.7000,17.7600,False,17.3400,17.4300,reg,665089 +MDR,2017-08-28,17.3700,17.7450,False,17.2500,17.7300,reg,992485 +MDR,2017-08-29,17.8800,18.0900,False,17.2200,17.2200,reg,924449 +MDR,2017-08-30,18.0600,18.1800,False,17.6700,17.7600,reg,593716 +MDR,2017-08-31,18.4200,18.7200,False,18.0750,18.2100,reg,875887 +MDR,2017-09-01,18.6300,18.9000,False,18.3300,18.4200,reg,713190 +MDR,2017-09-05,18.8700,19.0350,False,18.6900,18.8100,reg,680229 +MDR,2017-09-06,19.3500,19.4700,False,18.9900,19.0200,reg,577263 +MDR,2017-09-07,18.9600,19.4400,False,18.7800,19.3500,reg,869064 +MDR,2017-09-08,18.5700,18.9900,False,18.5100,18.9300,reg,836682 +MDR,2017-09-11,19.0800,19.2000,False,18.5700,18.6900,reg,739475 +MDR,2017-09-12,19.7700,19.8000,False,19.0800,19.1100,reg,557399 +MDR,2017-09-13,19.9500,20.3100,False,19.7700,19.8000,reg,822940 +MDR,2017-09-14,20.2200,20.7000,False,20.0400,20.0700,reg,754121 +MDR,2017-09-15,19.9200,20.4000,False,19.7100,20.3400,reg,1418645 +MDR,2017-09-18,20.4000,20.6700,False,19.8000,19.8900,reg,600145 +MDR,2017-09-19,20.5800,20.6100,False,20.2650,20.4000,reg,486032 +MDR,2017-09-20,20.9100,21.0600,False,20.4600,20.7000,reg,664977 +MDR,2017-09-21,20.7300,20.9400,False,20.5200,20.6700,reg,503234 +MDR,2017-09-22,21.0300,21.1500,False,20.5500,20.5500,reg,533891 +MDR,2017-09-25,21.5400,21.7350,False,21.1800,21.1800,reg,680562 +MDR,2017-09-26,21.5700,21.7200,False,21.3000,21.4200,reg,441652 +MDR,2017-09-27,21.8400,21.9900,False,21.3897,21.7500,reg,802606 +MDR,2017-09-28,21.9000,21.9000,False,21.3600,21.8400,reg,582127 +MDR,2017-09-29,21.8100,21.9300,False,21.6300,21.8100,reg,674883 +MDR,2017-10-02,22.0800,22.1400,False,21.5400,21.5400,reg,646017 +MDR,2017-10-03,21.6300,22.0500,False,21.5100,21.8700,reg,598735 +MDR,2017-10-04,21.5400,21.9300,False,21.4200,21.6300,reg,636702 +MDR,2017-10-05,21.7800,22.0500,False,21.5400,21.5700,reg,555583 +MDR,2017-10-06,21.5700,21.6450,False,21.3300,21.4800,reg,397737 +MDR,2017-10-09,21.6600,21.8400,False,21.5100,21.6000,reg,539647 +MDR,2017-10-10,21.6300,21.9600,False,21.6300,21.9600,reg,538936 +MDR,2017-10-11,21.8100,21.8400,False,21.4800,21.6900,reg,719190 +MDR,2017-10-12,20.7600,21.6300,False,20.6400,21.5400,reg,1019665 +MDR,2017-10-13,20.8800,21.2700,False,20.8500,21.0000,reg,781399 +MDR,2017-10-16,20.4300,21.1800,False,20.2950,21.0300,reg,805961 +MDR,2017-10-17,19.7400,20.5200,False,19.6500,20.3700,reg,920293 +MDR,2017-10-18,19.1700,19.8000,False,19.1400,19.7100,reg,1001612 +MDR,2017-10-19,18.8700,19.3500,False,18.7500,18.9900,reg,837556 +MDR,2017-10-20,19.2300,19.2750,False,18.9000,19.0200,reg,871635 +MDR,2017-10-23,18.8700,19.2600,False,18.7500,19.2000,reg,567358 +MDR,2017-10-24,18.5100,19.1400,False,18.4950,18.9900,reg,922872 +MDR,2017-10-25,18.4500,18.6300,False,18.1500,18.4500,reg,893793 +MDR,2017-10-26,18.9300,19.3200,False,18.3600,18.4800,reg,954700 +MDR,2017-10-27,19.4700,19.7400,False,18.7800,18.7800,reg,1024278 +MDR,2017-10-30,19.5000,19.7700,False,19.3800,19.4700,reg,526120 +MDR,2017-10-31,19.8600,19.9800,False,19.2600,19.3500,reg,934641 +MDR,2017-11-01,21.4500,22.4100,False,20.7300,20.8200,reg,1848112 +MDR,2017-11-02,21.3300,21.5700,False,20.8800,21.5700,reg,960887 +MDR,2017-11-03,21.7200,21.9000,False,21.0900,21.3000,reg,985076 +MDR,2017-11-06,23.0100,23.0400,False,21.8400,21.9000,reg,1044764 +MDR,2017-11-07,22.3800,23.1000,False,22.1400,23.1000,reg,924311 +MDR,2017-11-08,22.3200,22.5600,False,21.7800,22.2900,reg,948199 +MDR,2017-11-09,22.9800,23.0700,False,22.1100,22.1100,reg,1026266 +MDR,2017-11-10,22.9200,23.5500,False,22.6425,23.0100,reg,802451 +MDR,2017-11-13,22.5000,22.7700,False,22.4400,22.6200,reg,585677 +MDR,2017-11-14,21.5400,22.3500,False,21.4800,22.2900,reg,552978 +MDR,2017-11-15,21.2100,21.4200,False,20.8650,21.1800,reg,712254 +MDR,2017-11-16,21.0300,21.3300,False,20.9250,21.1500,reg,760059 +MDR,2017-11-17,21.4500,21.6225,False,21.0900,21.1800,reg,445785 +MDR,2017-11-20,21.5400,21.6900,False,21.3000,21.3900,reg,453283 +MDR,2017-11-21,21.9300,22.2600,False,21.7200,21.7500,reg,509990 +MDR,2017-11-22,22.2000,22.3650,False,22.1100,22.2900,reg,308341 +MDR,2017-11-27,21.6600,22.0500,False,21.5400,21.8400,reg,372641 +MDR,2017-11-28,21.8700,21.9600,False,21.3600,21.6600,reg,541840 +MDR,2017-11-29,21.9000,22.0800,False,21.6300,21.9000,reg,460763 +MDR,2017-11-30,21.7800,22.8000,False,21.6600,22.2000,reg,990132 +MDR,2017-12-01,22.2600,22.2900,False,21.3150,22.1100,reg,576151 +MDR,2017-12-04,22.1400,22.7100,False,22.1400,22.4400,reg,412803 +MDR,2017-12-05,21.8100,22.2000,False,21.7500,22.0800,reg,387785 +MDR,2017-12-06,21.3000,21.7350,False,21.2100,21.5700,reg,422003 +MDR,2017-12-07,21.3600,21.5100,False,21.1497,21.3600,reg,742445 +MDR,2017-12-08,21.7800,22.0200,False,21.3000,21.4500,reg,394578 +MDR,2017-12-11,22.1700,22.5600,False,21.8100,21.8100,reg,519328 +MDR,2017-12-12,22.2000,22.4400,False,22.0500,22.2900,reg,567024 +MDR,2017-12-13,22.1700,22.4850,False,22.1100,22.2000,reg,420563 +MDR,2017-12-14,21.7800,22.3950,False,21.6900,21.9900,reg,681877 +MDR,2017-12-15,22.2900,22.9500,False,21.7800,21.9000,reg,2535788 +MDR,2017-12-18,22.7700,23.3400,False,22.5000,22.5000,reg,647712 +MDR,2017-12-19,20.0700,22.2600,False,20.0400,22.1700,reg,8127918 +MDR,2017-12-20,19.5900,20.1600,False,19.0800,20.1600,reg,7909797 +MDR,2017-12-21,20.5500,20.9700,False,19.2000,19.3800,reg,6002571 +MDR,2017-12-22,20.3100,20.9100,False,19.9800,20.8800,reg,2909827 +MDR,2017-12-26,19.9800,20.5500,False,19.8300,20.3700,reg,1403692 +MDR,2017-12-27,19.9800,20.4300,False,19.8900,20.0100,reg,1536191 +MDR,2017-12-28,20.0400,20.2800,False,19.8300,20.0400,reg,1315764 +MDR,2017-12-29,19.7400,20.2200,False,19.7100,20.1000,reg,2278239 +MDR,2018-01-02,20.8200,20.8650,False,19.8000,19.8600,reg,1926170 +MDR,2018-01-03,21.1800,21.2400,False,20.7300,20.8500,reg,2117932 +MDR,2018-01-04,21.9300,22.1400,False,20.8200,21.3300,reg,3073540 +MDR,2018-01-05,22.1100,22.2000,False,21.6150,21.9600,reg,2112437 +MDR,2018-01-08,22.5600,22.6650,False,21.9600,22.0200,reg,1918610 +MDR,2018-01-09,22.3800,22.5300,False,21.9000,22.5300,reg,2186098 +MDR,2018-01-10,22.5600,22.7250,False,22.0500,22.2300,reg,2116852 +MDR,2018-01-11,23.1000,23.4000,False,22.5600,22.7100,reg,2490595 +MDR,2018-01-12,23.3700,23.5800,False,23.1600,23.1600,reg,1793594 +MDR,2018-01-16,23.4300,23.8200,False,23.0100,23.4000,reg,1577988 +MDR,2018-01-17,23.4900,23.7600,False,23.2500,23.7600,reg,1312801 +MDR,2018-01-18,23.4000,23.5800,False,23.2350,23.4300,reg,1593410 +MDR,2018-01-19,23.5200,23.6400,False,23.1600,23.2500,reg,1695587 +MDR,2018-01-22,23.8800,23.9100,False,23.4900,23.5200,reg,1202171 +MDR,2018-01-23,23.5800,23.9700,False,23.5200,23.8500,reg,1059776 +MDR,2018-01-24,26.9400,27.0600,False,24.5100,24.8700,reg,9748670 +MDR,2018-01-25,26.7000,27.2100,False,25.9200,27.2100,reg,5388503 +MDR,2018-01-26,25.9800,27.0000,False,25.8300,26.8800,reg,2378255 +MDR,2018-01-29,26.1600,27.0600,False,25.8000,25.8600,reg,6511091 +MDR,2018-01-30,26.2500,26.4900,False,25.5600,25.7700,reg,4911089 +MDR,2018-01-31,26.3400,26.4900,False,25.8300,26.3400,reg,2972087 +MDR,2018-02-01,26.0400,26.5500,False,26.0250,26.3400,reg,1207972 +MDR,2018-02-02,24.7500,25.8900,False,24.5250,25.8000,reg,3689416 +MDR,2018-02-05,23.7000,25.1700,False,23.6400,24.3900,reg,2982186 +MDR,2018-02-06,24.3900,24.6300,False,22.9800,23.2800,reg,2462080 +MDR,2018-02-07,24.1500,24.7200,False,23.9700,24.2700,reg,1848498 +MDR,2018-02-08,22.9500,24.3000,False,22.9500,24.1500,reg,2062071 +MDR,2018-02-09,22.2600,23.3400,False,22.1700,23.1900,reg,3416475 +MDR,2018-02-12,23.0400,23.2500,False,22.4100,22.5600,reg,1374080 +MDR,2018-02-13,22.7100,23.2650,False,22.4550,22.8000,reg,1388556 +MDR,2018-02-14,23.3400,23.4600,False,22.4100,22.4100,reg,1171353 +MDR,2018-02-15,23.4600,23.5200,False,22.7100,23.4000,reg,1377642 +MDR,2018-02-16,23.5500,24.0300,False,23.3700,23.4300,reg,1370541 +MDR,2018-02-20,23.6700,24.1800,False,23.3700,23.5200,reg,1842584 +MDR,2018-02-21,22.0200,23.6400,False,21.9600,22.5600,reg,3696598 +MDR,2018-02-22,22.2900,22.6500,False,21.9000,22.3200,reg,2122118 +MDR,2018-02-23,22.6800,22.6800,False,22.1850,22.4100,reg,2092204 +MDR,2018-02-26,22.8600,22.8600,False,22.3200,22.7700,reg,1415578 +MDR,2018-02-27,22.5900,23.3100,False,22.3200,22.9200,reg,1696867 +MDR,2018-02-28,21.9000,22.9500,False,21.9000,22.7400,reg,2234853 +MDR,2018-03-01,21.7200,22.1700,False,21.6000,21.8100,reg,1406426 +MDR,2018-03-02,22.1400,22.2000,False,21.0300,21.5100,reg,1599336 +MDR,2018-03-05,22.5300,22.6800,False,21.9600,21.9600,reg,986814 +MDR,2018-03-06,22.8600,22.9350,False,22.5600,22.6800,reg,1081389 +MDR,2018-03-07,22.6800,22.8600,False,22.1700,22.5300,reg,2082288 +MDR,2018-03-08,22.5900,22.8600,False,22.0200,22.6500,reg,1163194 +MDR,2018-03-09,23.2200,23.4000,False,22.5300,22.8300,reg,1192518 +MDR,2018-03-12,23.1600,23.5200,False,22.8600,23.2200,reg,829406 +MDR,2018-03-13,22.9800,23.5650,False,22.7400,23.2500,reg,1425395 +MDR,2018-03-14,23.3100,23.5800,False,22.7550,23.0100,reg,1921924 +MDR,2018-03-15,22.5900,23.5500,False,22.2300,23.2800,reg,3121696 +MDR,2018-03-16,21.9300,22.6500,False,21.7200,22.5900,reg,2863901 +MDR,2018-03-19,21.2100,21.7800,False,20.9550,21.7800,reg,1867230 +MDR,2018-03-20,20.8500,21.4200,False,20.7300,21.2700,reg,1456628 +MDR,2018-03-21,21.7500,21.9000,False,20.7000,20.9700,reg,1335639 +MDR,2018-03-22,20.6100,21.6300,False,20.6100,21.3300,reg,1936958 +MDR,2018-03-23,20.0700,20.8800,False,20.0700,20.7000,reg,2057466 +MDR,2018-03-26,20.2800,20.5500,False,19.4100,20.4000,reg,1966550 +MDR,2018-03-27,18.8700,20.7174,False,18.7200,20.4000,reg,2448414 +MDR,2018-03-28,17.8800,19.0500,False,17.8500,18.8700,reg,5036017 +MDR,2018-03-29,18.2700,18.3900,False,17.2500,17.9700,reg,4341674 +MDR,2018-04-02,17.1900,18.3000,False,16.9950,18.2400,reg,3429674 +MDR,2018-04-03,18.1800,18.4800,False,17.2800,17.2800,reg,7871050 +MDR,2018-04-04,17.5200,17.9700,False,16.8150,17.8500,reg,4465242 +MDR,2018-04-05,17.6400,18.2400,False,17.4000,17.5500,reg,3936712 +MDR,2018-04-06,16.8300,18.0600,False,16.1400,17.7000,reg,7492682 +MDR,2018-04-09,16.8000,17.2500,False,16.6800,16.8900,reg,3053210 +MDR,2018-04-10,18.2400,18.6000,False,17.0100,17.0700,reg,3600899 +MDR,2018-04-11,18.0000,18.5100,False,17.8200,18.0300,reg,3733599 +MDR,2018-04-12,19.2000,20.3400,False,18.7500,18.9000,reg,7790866 +MDR,2018-04-13,18.4800,19.2300,False,17.5650,19.2000,reg,5489009 +MDR,2018-04-16,18.8400,19.1400,False,18.3000,18.5100,reg,2627216 +MDR,2018-04-17,18.9600,19.5300,False,18.3900,18.9900,reg,12798016 +MDR,2018-04-18,18.7500,19.5750,False,18.6300,19.1700,reg,5402920 +MDR,2018-04-19,18.5100,19.0200,False,18.3300,18.7500,reg,2473348 +MDR,2018-04-20,18.1500,18.6300,False,18.0000,18.3000,reg,1684310 +MDR,2018-04-23,21.0000,21.1650,False,19.7400,20.4600,reg,23878683 +MDR,2018-04-24,21.3600,22.2900,False,21.0900,21.7200,reg,12589212 +MDR,2018-04-25,20.3700,20.9700,False,19.8300,19.8900,reg,12304821 +MDR,2018-04-26,21.1800,21.4200,False,19.7400,20.1300,reg,14311787 +MDR,2018-04-27,20.6700,21.3600,False,20.1900,20.6700,reg,8232290 +MDR,2018-04-30,19.8000,20.6250,False,19.8000,20.5500,reg,5678800 +MDR,2018-05-01,20.2800,20.6700,False,19.6500,19.6800,reg,6994669 +MDR,2018-05-02,19.7100,20.5200,False,19.5600,20.0400,reg,17457939 +MDR,2018-05-03,19.7700,19.8900,False,19.1400,19.7100,reg,7657735 +MDR,2018-05-04,19.9800,20.2500,False,19.4700,19.5900,reg,7536189 +MDR,2018-05-07,19.9500,20.7000,False,19.9200,20.0400,reg,4832409 +MDR,2018-05-08,20.4600,20.5500,False,19.4100,19.8000,reg,4865444 +MDR,2018-05-09,19.9200,20.7600,False,19.7100,20.4300,reg,27700329 +MDR,2018-05-10,20.7000,21.3400,False,19.9500,20.2500,reg,13735798 +MDR,2018-05-11,22.0100,22.0200,False,20.6700,20.6700,reg,8932125 +MDR,2018-05-14,22.2000,22.7700,False,21.8700,21.9700,reg,7895660 +MDR,2018-05-15,21.1700,22.1600,False,21.0550,22.0000,reg,8302411 +MDR,2018-05-16,22.2200,22.2800,False,21.2700,21.3800,reg,5368835 +MDR,2018-05-17,22.4900,22.7900,False,21.7750,22.2500,reg,4832093 +MDR,2018-05-18,22.8000,22.8700,False,22.0800,22.4800,reg,4310119 +MDR,2018-05-21,22.5400,23.3600,False,22.2800,23.0300,reg,3440905 +MDR,2018-05-22,22.3000,23.0200,False,22.2850,22.5700,reg,3673501 +MDR,2018-05-23,21.9400,22.2900,False,21.7600,22.2200,reg,3044528 +MDR,2018-05-24,21.9000,22.0500,False,21.6900,21.8100,reg,1764637 +MDR,2018-05-25,21.5700,21.6300,False,21.0100,21.5600,reg,2405227 +MDR,2018-05-29,21.6600,21.8800,False,21.2600,21.2600,reg,3695893 +MDR,2018-05-30,22.2200,22.3150,False,21.8000,21.9000,reg,3135681 +MDR,2018-05-31,21.7300,22.1400,False,21.6400,22.0400,reg,2474175 +MDR,2018-06-01,21.9000,21.9500,False,21.5600,21.8500,reg,2146573 +MDR,2018-06-04,21.2900,22.1400,False,21.0850,22.0000,reg,2499438 +MDR,2018-06-05,21.3700,21.5450,False,21.0500,21.1900,reg,2350715 +MDR,2018-06-06,21.1900,21.6500,False,20.9000,21.5100,reg,2582191 +MDR,2018-06-07,21.1500,21.3500,False,20.7800,21.3200,reg,2858406 diff --git a/company_library/MDRX.csv b/company_library/MDRX.csv index 689d891b..cdde0268 100644 --- a/company_library/MDRX.csv +++ b/company_library/MDRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDRX,2017-06-06,12.0200,12.1550,False,11.9600,11.9600,reg,2278214 -MDRX,2017-06-07,11.9100,12.1000,False,11.8200,12.1000,reg,2645894 -MDRX,2017-06-08,12.3300,12.3500,False,11.6200,11.9300,reg,1707244 MDRX,2017-06-09,12.2400,12.4900,False,12.1600,12.3100,reg,1754706 MDRX,2017-06-12,12.2900,12.3800,False,12.1400,12.2300,reg,2078743 MDRX,2017-06-13,12.4700,12.5150,False,12.2800,12.3400,reg,1880767 @@ -249,3 +246,6 @@ MDRX,2018-05-31,12.6500,12.8800,False,12.6300,12.8400,reg,1133231 MDRX,2018-06-01,12.7500,12.9100,False,12.6701,12.7300,reg,2686771 MDRX,2018-06-04,12.7000,12.8200,False,12.6190,12.7700,reg,1642791 MDRX,2018-06-05,12.7200,12.7500,False,12.5741,12.7000,reg,1842919 +MDRX,2018-06-06,12.7300,12.7900,False,12.6400,12.7300,reg,976813 +MDRX,2018-06-07,12.6100,12.7300,False,12.5500,12.7000,reg,1325420 +MDRX,2018-06-08,12.6200,12.7600,False,12.5300,12.6700,reg,1464926 diff --git a/company_library/MDSO.csv b/company_library/MDSO.csv index 06f5bddc..ce6210a2 100644 --- a/company_library/MDSO.csv +++ b/company_library/MDSO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDSO,2017-06-06,78.1100,79.9100,False,73.3200,74.8300,reg,1323058 -MDSO,2017-06-07,77.9000,78.4900,False,76.8100,78.1500,reg,588622 -MDSO,2017-06-08,78.8600,79.0900,False,77.3400,78.1900,reg,400164 MDSO,2017-06-09,75.3700,80.7000,False,74.0050,79.0800,reg,960018 MDSO,2017-06-12,74.7100,75.0000,False,70.3800,74.3900,reg,1143480 MDSO,2017-06-13,72.9800,75.8000,False,72.8800,74.8000,reg,667300 @@ -249,3 +246,6 @@ MDSO,2018-05-31,77.1600,78.4500,False,76.6900,77.1300,reg,473417 MDSO,2018-06-01,79.1000,79.8000,False,77.5100,77.7500,reg,766592 MDSO,2018-06-04,79.0300,79.6700,False,78.1600,79.1400,reg,483254 MDSO,2018-06-05,80.0300,80.4700,False,78.8900,79.1000,reg,455724 +MDSO,2018-06-06,80.9400,80.9699,False,79.9400,79.9400,reg,413281 +MDSO,2018-06-07,79.9500,81.4550,False,78.4100,81.0000,reg,534649 +MDSO,2018-06-08,80.3900,80.8200,False,79.2500,79.9200,reg,513646 diff --git a/company_library/MDT.csv b/company_library/MDT.csv index 23cbd11a..48869ec6 100644 --- a/company_library/MDT.csv +++ b/company_library/MDT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDT,2017-06-06,84.0844,84.6222,False,83.7716,83.9671,reg,3627102 -MDT,2017-06-07,84.0649,84.5342,False,83.9280,84.4462,reg,3291880 MDT,2017-06-08,84.0258,84.4169,False,83.7276,83.9867,reg,4159665 MDT,2017-06-09,84.5831,84.7102,False,83.8400,83.9378,reg,4715137 MDT,2017-06-12,85.6781,86.1963,False,84.6026,84.6808,reg,8823632 @@ -249,3 +247,5 @@ MDT,2018-05-31,86.3200,86.6700,False,85.5000,85.5600,reg,4816747 MDT,2018-06-01,87.8300,88.0800,False,86.5400,86.8500,reg,5438279 MDT,2018-06-04,87.5200,88.1700,False,87.3500,87.9200,reg,4507361 MDT,2018-06-05,86.6600,87.8700,False,86.1100,87.2200,reg,5409667 +MDT,2018-06-06,87.2400,87.3350,False,86.0800,86.8000,reg,5424908 +MDT,2018-06-07,86.6300,87.6100,False,85.9600,87.3200,reg,5350326 diff --git a/company_library/MDWD.csv b/company_library/MDWD.csv index efb130a8..84038bc6 100644 --- a/company_library/MDWD.csv +++ b/company_library/MDWD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDWD,2017-06-06,6.5500,6.6000,False,6.5000,6.5000,reg,4648 -MDWD,2017-06-07,6.6000,6.6000,False,6.5000,6.5000,reg,6522 -MDWD,2017-06-08,6.6750,6.7899,False,6.5500,6.5902,reg,17181 MDWD,2017-06-09,6.5500,6.9655,False,6.5500,6.9655,reg,4316 MDWD,2017-06-12,6.5000,6.5999,False,6.5000,6.5999,reg,8981 MDWD,2017-06-13,6.6500,6.6500,False,6.4500,6.4500,reg,2907 @@ -249,3 +246,6 @@ MDWD,2018-05-31,6.9000,6.9000,False,6.4500,6.6000,reg,48370 MDWD,2018-06-01,6.6500,6.9500,False,6.6500,6.9500,reg,22730 MDWD,2018-06-04,6.7000,6.8000,False,6.5500,6.7000,reg,25565 MDWD,2018-06-05,6.6500,6.7000,False,6.5000,6.7000,reg,24290 +MDWD,2018-06-06,6.5500,6.7000,False,6.5205,6.6000,reg,23204 +MDWD,2018-06-07,6.6000,6.6500,False,6.5070,6.6000,reg,62889 +MDWD,2018-06-08,6.6780,6.7500,False,6.6000,6.7500,reg,8888 diff --git a/company_library/MDXG.csv b/company_library/MDXG.csv index c03ddbe8..3bc28907 100644 --- a/company_library/MDXG.csv +++ b/company_library/MDXG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDXG,2017-06-06,14.3800,14.8400,False,14.3300,14.5300,reg,757722 -MDXG,2017-06-07,14.7400,14.8300,False,14.3300,14.4600,reg,1333925 -MDXG,2017-06-08,15.0000,15.0000,False,14.4900,14.7500,reg,975893 MDXG,2017-06-09,14.7900,15.6000,False,14.6679,15.0000,reg,1543363 MDXG,2017-06-12,14.6700,14.8300,False,14.2250,14.7900,reg,1438180 MDXG,2017-06-13,14.7300,15.0600,False,14.6250,14.7000,reg,915575 @@ -249,3 +246,6 @@ MDXG,2018-05-31,8.4200,8.4499,False,8.2000,8.3400,reg,1291495 MDXG,2018-06-01,7.9300,8.5700,False,7.9000,8.5000,reg,2452063 MDXG,2018-06-04,8.1700,8.1900,False,7.6500,7.9500,reg,2039884 MDXG,2018-06-05,8.3200,8.3450,False,7.9000,8.0700,reg,1453296 +MDXG,2018-06-06,8.2100,8.4400,False,8.1300,8.3600,reg,1128544 +MDXG,2018-06-07,6.2900,7.6100,False,5.7950,5.8800,reg,15999746 +MDXG,2018-06-08,6.0900,6.4400,False,6.0300,6.2700,reg,3359023 diff --git a/company_library/MEDP.csv b/company_library/MEDP.csv index b6efea98..77a3398c 100644 --- a/company_library/MEDP.csv +++ b/company_library/MEDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEDP,2017-06-06,28.1000,28.6001,False,27.9200,27.9200,reg,128060 -MEDP,2017-06-07,28.0700,28.2800,False,27.8200,28.2600,reg,155388 -MEDP,2017-06-08,28.6300,29.2400,False,27.9600,28.0200,reg,94145 MEDP,2017-06-09,27.7100,28.6500,False,27.4600,28.6500,reg,181275 MEDP,2017-06-12,28.1500,28.4400,False,26.8100,27.6900,reg,266403 MEDP,2017-06-13,28.1900,28.7500,False,27.7950,28.1400,reg,411549 @@ -249,3 +246,6 @@ MEDP,2018-05-31,42.1600,43.1600,False,41.9000,42.0600,reg,347879 MEDP,2018-06-01,42.6300,42.8600,False,42.0000,42.2300,reg,307456 MEDP,2018-06-04,42.4500,43.2000,False,42.0600,42.6800,reg,234905 MEDP,2018-06-05,43.1300,43.1800,False,42.1800,42.6800,reg,219045 +MEDP,2018-06-06,43.8400,44.1100,False,42.6800,43.2300,reg,251537 +MEDP,2018-06-07,43.2700,43.8000,False,41.2700,43.7700,reg,262335 +MEDP,2018-06-08,43.5000,44.4500,False,43.3500,43.3500,reg,291049 diff --git a/company_library/MEET.csv b/company_library/MEET.csv index c125af0f..5e88fcd1 100644 --- a/company_library/MEET.csv +++ b/company_library/MEET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEET,2017-06-06,4.7700,4.7950,False,4.7100,4.7700,reg,709172 -MEET,2017-06-07,4.6600,4.8000,False,4.6200,4.7600,reg,1068576 -MEET,2017-06-08,4.8200,4.8400,False,4.6700,4.6700,reg,1291884 MEET,2017-06-09,4.6800,4.9200,False,4.6700,4.8200,reg,1147511 MEET,2017-06-12,4.7000,4.8100,False,4.6000,4.6800,reg,1057479 MEET,2017-06-13,4.6800,4.7700,False,4.6500,4.7000,reg,641374 @@ -249,3 +246,6 @@ MEET,2018-05-31,3.6500,3.6800,False,3.3800,3.3800,reg,1804395 MEET,2018-06-01,4.0000,4.0100,False,3.6900,3.7300,reg,3681109 MEET,2018-06-04,3.9200,4.0700,False,3.8300,3.9900,reg,1912327 MEET,2018-06-05,3.9500,3.9700,False,3.8700,3.9100,reg,729812 +MEET,2018-06-06,3.9500,4.0597,False,3.8301,3.9500,reg,941659 +MEET,2018-06-07,3.9600,4.0900,False,3.9300,3.9800,reg,960142 +MEET,2018-06-08,3.9400,4.0100,False,3.8900,3.9700,reg,685735 diff --git a/company_library/MEIP.csv b/company_library/MEIP.csv index aa4ec604..7d973f93 100644 --- a/company_library/MEIP.csv +++ b/company_library/MEIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEIP,2017-06-06,1.9600,2.0400,False,1.9500,2.0300,reg,297799 -MEIP,2017-06-07,1.9800,2.0000,False,1.9500,1.9700,reg,364479 -MEIP,2017-06-08,1.8400,1.9900,False,1.7700,1.9900,reg,674702 MEIP,2017-06-09,1.8200,1.8600,False,1.7700,1.8500,reg,295142 MEIP,2017-06-12,1.8500,1.9200,False,1.8000,1.8700,reg,474467 MEIP,2017-06-13,1.9900,2.0900,False,1.8600,1.8900,reg,657033 @@ -249,3 +246,6 @@ MEIP,2018-05-31,3.3200,3.5370,False,3.2700,3.3000,reg,667802 MEIP,2018-06-01,3.4300,3.6000,False,3.3300,3.3300,reg,711841 MEIP,2018-06-04,3.5700,3.7500,False,3.5400,3.5700,reg,1164872 MEIP,2018-06-05,4.1500,4.2500,False,3.5700,3.6600,reg,1730343 +MEIP,2018-06-06,4.8000,5.1400,False,4.5030,4.7000,reg,4902119 +MEIP,2018-06-07,4.7500,4.7500,False,4.3600,4.5500,reg,1347994 +MEIP,2018-06-08,4.9500,5.0000,False,4.6500,4.6800,reg,701992 diff --git a/company_library/MELI.csv b/company_library/MELI.csv index 1c55c152..57e67c4f 100644 --- a/company_library/MELI.csv +++ b/company_library/MELI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MELI,2017-06-06,279.5873,285.0485,False,277.3410,278.0498,reg,465234 -MELI,2017-06-07,284.7889,286.9454,False,280.1664,280.5757,reg,392748 -MELI,2017-06-08,287.6543,289.1818,False,281.7638,287.6443,reg,454783 MELI,2017-06-09,274.6254,292.8559,False,267.9961,289.0221,reg,642337 MELI,2017-06-12,270.2924,274.4676,False,263.8229,273.5272,reg,830333 MELI,2017-06-13,272.5587,275.1895,False,264.5966,266.5185,reg,534471 @@ -249,3 +246,6 @@ MELI,2018-05-31,290.8300,304.0000,False,290.0900,300.3900,reg,1028013 MELI,2018-06-01,296.6600,299.1400,False,290.4000,292.3900,reg,558638 MELI,2018-06-04,307.6500,307.9900,False,297.2800,297.2800,reg,478773 MELI,2018-06-05,307.0200,313.1100,False,305.7100,307.8400,reg,634888 +MELI,2018-06-06,315.0000,321.0400,False,306.0500,306.9900,reg,759002 +MELI,2018-06-07,288.8500,315.0000,False,283.1100,315.0000,reg,1475688 +MELI,2018-06-08,288.8000,292.9800,False,282.2600,292.0100,reg,1437406 diff --git a/company_library/MELR.csv b/company_library/MELR.csv index f8f1972f..4773611f 100644 --- a/company_library/MELR.csv +++ b/company_library/MELR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MELR,2017-06-06,17.1982,17.2965,False,17.1982,17.1982,reg,2207 -MELR,2017-06-07,17.1982,17.1982,False,16.8990,16.8996,reg,3512 -MELR,2017-06-08,16.9109,16.9109,False,16.9035,16.9035,reg,2000 MELR,2017-06-09,16.7068,17.1609,False,16.7068,16.9034,reg,7366 MELR,2017-06-12,17.0999,17.0999,False,16.8051,16.8051,reg,1455 MELR,2017-06-13,17.5422,17.5422,False,17.5422,17.5422,reg,247 @@ -249,3 +246,6 @@ MELR,2018-05-31,19.7450,19.7500,False,19.7450,19.7500,reg,2019 MELR,2018-06-01,19.8500,19.8500,False,19.7641,19.8500,reg,1833 MELR,2018-06-04,19.8500,19.9500,False,19.8500,19.9000,reg,4232 MELR,2018-06-05,20.0000,20.0000,False,19.5500,19.8500,reg,2824 +MELR,2018-06-06,19.8500,19.8500,False,19.8500,19.8500,reg,398 +MELR,2018-06-07,19.8500,19.8500,False,19.8500,19.8500,reg,0 +MELR,2018-06-08,19.8000,20.0000,False,19.8000,20.0000,reg,228 diff --git a/company_library/MEOH.csv b/company_library/MEOH.csv index 938fbba5..08759ea6 100644 --- a/company_library/MEOH.csv +++ b/company_library/MEOH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEOH,2017-06-06,40.3303,40.6721,False,39.3049,39.3049,reg,753066 -MEOH,2017-06-07,39.9397,40.5256,False,38.7190,40.2815,reg,1123743 -MEOH,2017-06-08,40.3303,40.9650,False,39.7932,39.8420,reg,569051 MEOH,2017-06-09,41.0627,41.2092,False,40.3303,40.3303,reg,500092 MEOH,2017-06-12,41.1115,41.7462,False,40.8674,41.2092,reg,617409 MEOH,2017-06-13,42.2345,42.4542,False,41.1603,41.3068,reg,780923 @@ -249,3 +246,6 @@ MEOH,2018-05-31,68.2000,70.1500,False,68.0000,69.7000,reg,422923 MEOH,2018-06-01,69.5500,69.8000,False,68.5500,68.5500,reg,431991 MEOH,2018-06-04,68.7500,70.4000,False,68.6250,69.1500,reg,431169 MEOH,2018-06-05,69.5000,69.8000,False,68.0000,68.4000,reg,479579 +MEOH,2018-06-06,69.5000,70.5500,False,69.1500,69.5500,reg,355001 +MEOH,2018-06-07,70.0500,70.4250,False,69.3985,69.5000,reg,728135 +MEOH,2018-06-08,71.0000,72.2000,False,69.5000,72.2000,reg,360384 diff --git a/company_library/MERC.csv b/company_library/MERC.csv index 801c3645..2715918b 100644 --- a/company_library/MERC.csv +++ b/company_library/MERC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MERC,2017-06-06,10.9602,11.1765,False,10.9121,11.0563,reg,110766 -MERC,2017-06-07,10.9121,11.1525,False,10.8160,11.0083,reg,114041 -MERC,2017-06-08,11.2967,11.2967,False,10.7198,10.9602,reg,142765 MERC,2017-06-09,11.5371,11.7053,False,11.1740,11.2967,reg,161929 MERC,2017-06-12,11.2486,11.8082,False,11.1525,11.6332,reg,113594 MERC,2017-06-13,11.3928,11.5371,False,11.2006,11.2486,reg,97510 @@ -249,3 +246,6 @@ MERC,2018-05-31,16.0500,16.2500,False,16.0000,16.1000,reg,184163 MERC,2018-06-01,16.1000,16.2500,False,15.9500,16.1000,reg,245825 MERC,2018-06-04,16.0500,16.2500,False,16.0000,16.2000,reg,138271 MERC,2018-06-05,16.2000,16.2500,False,16.0000,16.1000,reg,317144 +MERC,2018-06-06,16.4000,16.6000,False,16.3000,16.3000,reg,222265 +MERC,2018-06-07,16.7000,16.9500,False,16.4000,16.4500,reg,272860 +MERC,2018-06-08,16.7500,16.8500,False,16.5500,16.6500,reg,221548 diff --git a/company_library/MESO.csv b/company_library/MESO.csv index 8437e4c7..b576723a 100644 --- a/company_library/MESO.csv +++ b/company_library/MESO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MESO,2017-06-06,7.7500,7.9700,False,7.6700,7.9700,reg,9019 -MESO,2017-06-07,8.2700,8.2700,False,7.6124,7.8800,reg,12088 -MESO,2017-06-08,8.8700,9.6400,False,8.1400,8.4100,reg,55979 MESO,2017-06-09,8.1000,8.9000,False,7.9329,8.9000,reg,30371 MESO,2017-06-12,8.1100,8.2400,False,8.0900,8.0900,reg,1958 MESO,2017-06-13,7.9800,8.0400,False,7.7000,8.0000,reg,23093 @@ -249,3 +246,6 @@ MESO,2018-05-31,5.6800,5.8190,False,5.4510,5.7400,reg,82481 MESO,2018-06-01,5.7100,5.7200,False,5.6100,5.6100,reg,52266 MESO,2018-06-04,5.7500,5.7900,False,5.6607,5.7800,reg,11551 MESO,2018-06-05,5.8700,6.0400,False,5.7350,5.8400,reg,26610 +MESO,2018-06-06,5.6200,5.9700,False,5.6000,5.8800,reg,43197 +MESO,2018-06-07,6.1800,6.5424,False,5.8500,6.0200,reg,194740 +MESO,2018-06-08,6.0800,6.0800,False,5.9727,6.0800,reg,77676 diff --git a/company_library/METC.csv b/company_library/METC.csv index a54ed61c..92be3ab9 100644 --- a/company_library/METC.csv +++ b/company_library/METC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -METC,2017-06-06,5.8500,5.9200,False,5.5100,5.5600,reg,105905 -METC,2017-06-07,5.7600,5.9300,False,5.7100,5.8300,reg,98481 -METC,2017-06-08,5.4800,5.7500,False,5.2700,5.5000,reg,198400 METC,2017-06-09,5.4000,5.6700,False,5.3400,5.4900,reg,52247 METC,2017-06-12,5.3100,5.7800,False,5.2500,5.4100,reg,97439 METC,2017-06-13,5.3300,5.7000,False,5.1700,5.3300,reg,113502 @@ -249,3 +246,6 @@ METC,2018-05-31,8.0800,8.2400,False,7.9500,7.9500,reg,79454 METC,2018-06-01,8.0700,8.5000,False,8.0100,8.5000,reg,89664 METC,2018-06-04,7.8200,8.2500,False,7.6000,8.0900,reg,47667 METC,2018-06-05,8.2200,8.4100,False,7.5100,7.8000,reg,215363 +METC,2018-06-06,8.2800,8.4700,False,8.2100,8.3000,reg,63537 +METC,2018-06-07,8.4000,8.4700,False,8.0100,8.3000,reg,57308 +METC,2018-06-08,7.8600,8.4100,False,7.8000,8.4100,reg,45317 diff --git a/company_library/MFGP.csv b/company_library/MFGP.csv new file mode 100644 index 00000000..e6f0f437 --- /dev/null +++ b/company_library/MFGP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MFGP,2017-06-08,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-09,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-12,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-13,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-14,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-15,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-16,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-19,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-20,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-21,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-22,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-23,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-26,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-27,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-28,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-29,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-06-30,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-05,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-06,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-07,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-10,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-11,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-12,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-13,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-14,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-17,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-18,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-19,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-20,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-21,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-24,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-25,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-26,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-27,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-28,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-07-31,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-01,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-02,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-03,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-04,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-07,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-08,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-09,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-10,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-11,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-14,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-15,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-16,28.3612,28.3612,True,28.3612,28.3612,reg,0 +MFGP,2017-08-17,27.8968,28.4106,False,27.8968,28.3612,reg,4396 +MFGP,2017-08-18,27.5410,27.8177,False,27.5311,27.8177,reg,2158 +MFGP,2017-08-21,28.3217,28.5292,False,28.1735,28.3019,reg,34151 +MFGP,2017-08-22,28.8751,28.9739,False,28.5589,28.5885,reg,93170 +MFGP,2017-08-23,28.5589,28.6873,False,28.4699,28.6577,reg,399965 +MFGP,2017-08-24,28.8355,28.9937,False,28.6774,28.7960,reg,225244 +MFGP,2017-08-25,29.3494,29.6459,False,29.2704,29.6360,reg,465375 +MFGP,2017-08-28,29.3395,29.3494,False,29.3000,29.3000,reg,1500 +MFGP,2017-08-29,29.0035,29.3494,False,28.8948,29.2605,reg,332156 +MFGP,2017-08-30,29.1024,29.2506,False,28.5490,28.9146,reg,283279 +MFGP,2017-08-31,29.1518,29.1518,False,28.7664,28.9838,reg,1111187 +MFGP,2017-09-01,28.8059,30.0313,False,28.2525,29.1715,reg,31853690 +MFGP,2017-09-05,28.8553,28.8553,False,28.2327,28.4897,reg,45551426 +MFGP,2017-09-06,31.3554,31.8100,False,30.0115,30.4562,reg,30503388 +MFGP,2017-09-07,31.3357,32.0768,False,30.9305,31.2566,reg,11437773 +MFGP,2017-09-08,30.6242,31.6519,False,30.3877,31.4246,reg,13320484 +MFGP,2017-09-11,31.1084,31.4740,False,30.7823,31.1282,reg,9147418 +MFGP,2017-09-12,31.7705,32.0077,False,31.2665,31.3456,reg,4238755 +MFGP,2017-09-13,31.5926,31.7507,False,31.5432,31.7013,reg,2993282 +MFGP,2017-09-14,31.8100,31.9286,False,31.6717,31.9286,reg,3276459 +MFGP,2017-09-15,32.0867,32.2844,False,31.9088,32.1658,reg,4117992 +MFGP,2017-09-18,32.0472,32.4128,False,32.0175,32.2646,reg,2445960 +MFGP,2017-09-19,32.7093,32.7982,False,32.5413,32.7488,reg,2613990 +MFGP,2017-09-20,32.4326,32.6994,False,32.4326,32.6599,reg,1937957 +MFGP,2017-09-21,32.1658,32.4128,False,32.1559,32.3931,reg,1331295 +MFGP,2017-09-22,32.4622,32.5314,False,32.3881,32.5018,reg,1637281 +MFGP,2017-09-25,32.5512,32.7883,False,32.3436,32.6599,reg,1753524 +MFGP,2017-09-26,32.1855,32.3931,False,31.9928,32.3140,reg,953218 +MFGP,2017-09-27,31.9385,32.2251,False,31.9385,32.1658,reg,1134972 +MFGP,2017-09-28,31.2764,31.8594,False,31.1430,31.7903,reg,2480389 +MFGP,2017-09-29,31.5234,31.6519,False,31.3604,31.5234,reg,1565131 +MFGP,2017-10-02,31.4938,31.6519,False,31.3851,31.6223,reg,1890720 +MFGP,2017-10-03,31.2072,31.2764,False,31.1292,31.2665,reg,1868786 +MFGP,2017-10-04,31.2962,31.4740,False,31.1973,31.4543,reg,1378659 +MFGP,2017-10-05,31.4147,31.5729,False,31.3258,31.4740,reg,3328041 +MFGP,2017-10-06,31.2072,31.3752,False,31.1677,31.2270,reg,1337293 +MFGP,2017-10-09,31.3554,31.4345,False,31.3060,31.4345,reg,912074 +MFGP,2017-10-10,31.4246,31.6223,False,31.3159,31.6124,reg,1036790 +MFGP,2017-10-11,31.4147,31.4641,False,31.2270,31.2665,reg,1287531 +MFGP,2017-10-12,31.5432,31.6124,False,31.3851,31.4444,reg,1631870 +MFGP,2017-10-13,31.5926,31.6816,False,31.5827,31.6321,reg,570115 +MFGP,2017-10-16,32.0867,32.1460,False,31.6618,31.6914,reg,1596557 +MFGP,2017-10-17,31.7903,32.1262,False,31.6223,32.1164,reg,692798 +MFGP,2017-10-18,32.0669,32.1361,False,31.9088,31.9978,reg,800365 +MFGP,2017-10-19,32.0472,32.2745,False,31.9187,31.9879,reg,1288611 +MFGP,2017-10-20,32.0669,32.1855,False,32.0077,32.1164,reg,726902 +MFGP,2017-10-23,32.6599,32.8081,False,32.4029,32.5512,reg,686442 +MFGP,2017-10-24,32.5215,32.5907,False,32.4227,32.5413,reg,940953 +MFGP,2017-10-25,33.1737,33.2133,False,32.9267,32.9761,reg,881306 +MFGP,2017-10-26,33.2725,33.4899,False,33.0718,33.2034,reg,2707957 +MFGP,2017-10-27,33.5789,33.6579,False,33.3022,33.4010,reg,878306 +MFGP,2017-10-30,33.8753,33.9099,False,33.7765,33.8852,reg,501852 +MFGP,2017-10-31,34.5177,34.6758,False,34.2509,34.4386,reg,1652907 +MFGP,2017-11-01,34.9624,35.1304,False,34.8339,34.8882,reg,1080755 +MFGP,2017-11-02,34.4485,34.6264,False,34.2607,34.3299,reg,1235786 +MFGP,2017-11-03,34.4287,34.4781,False,34.2113,34.4485,reg,1156591 +MFGP,2017-11-06,34.3102,34.4189,False,34.2212,34.4090,reg,834242 +MFGP,2017-11-07,34.1718,34.4781,False,34.0532,34.4584,reg,581857 +MFGP,2017-11-08,34.5572,34.5572,False,34.0730,34.0927,reg,2080267 +MFGP,2017-11-09,34.1125,34.1817,False,33.9248,34.0532,reg,709403 +MFGP,2017-11-10,34.1224,34.3121,False,34.0236,34.2706,reg,654764 +MFGP,2017-11-13,33.8655,33.9939,False,33.6579,33.6777,reg,1317632 +MFGP,2017-11-14,34.1224,34.2113,False,34.0829,34.1323,reg,1619265 +MFGP,2017-11-15,34.2212,34.3003,False,34.0927,34.1619,reg,705962 +MFGP,2017-11-16,35.1106,35.2588,False,34.8932,34.9821,reg,879938 +MFGP,2017-11-17,35.0217,35.2983,False,34.9130,35.2687,reg,686318 +MFGP,2017-11-20,35.3082,35.3873,False,35.0414,35.1402,reg,902277 +MFGP,2017-11-21,35.3873,35.7826,False,35.3280,35.4663,reg,900222 +MFGP,2017-11-22,35.4565,35.5899,False,35.2786,35.5059,reg,549658 +MFGP,2017-11-27,33.7074,33.8062,False,33.5295,33.7864,reg,1020462 +MFGP,2017-11-28,33.9346,34.1619,False,33.5641,33.6876,reg,829290 +MFGP,2017-11-29,32.9366,33.7666,False,32.7686,33.7568,reg,863240 +MFGP,2017-11-30,33.1046,33.2330,False,32.7982,33.0057,reg,612358 +MFGP,2017-12-01,32.6203,32.8872,False,32.4938,32.7982,reg,424250 +MFGP,2017-12-04,32.2942,32.7488,False,32.2844,32.6500,reg,629689 +MFGP,2017-12-05,32.5413,32.9168,False,32.3733,32.3931,reg,529621 +MFGP,2017-12-06,31.9088,32.2596,False,31.8891,32.1164,reg,568214 +MFGP,2017-12-07,32.1855,32.2251,False,31.8891,31.9484,reg,652106 +MFGP,2017-12-08,31.9780,32.2745,False,31.8594,32.1954,reg,421438 +MFGP,2017-12-11,32.1065,32.1658,False,32.0175,32.0867,reg,566838 +MFGP,2017-12-12,32.5314,32.6895,False,32.3733,32.6599,reg,778075 +MFGP,2017-12-13,32.7587,32.8180,False,32.6203,32.6302,reg,866712 +MFGP,2017-12-14,32.9069,33.0848,False,32.8476,33.0650,reg,814483 +MFGP,2017-12-15,33.0156,33.2034,False,32.7982,32.8081,reg,1100634 +MFGP,2017-12-18,33.3121,33.5987,False,33.1836,33.3615,reg,734784 +MFGP,2017-12-19,32.7290,32.8081,False,32.5709,32.6203,reg,801367 +MFGP,2017-12-20,32.7093,32.9662,False,32.6500,32.8279,reg,326745 +MFGP,2017-12-21,32.7488,33.1935,False,32.6994,33.1935,reg,458066 +MFGP,2017-12-22,32.6796,32.8872,False,32.5907,32.7587,reg,303968 +MFGP,2017-12-26,32.7093,32.7290,False,32.1164,32.2646,reg,650455 +MFGP,2017-12-27,32.5314,32.9366,False,32.3733,32.7883,reg,822386 +MFGP,2017-12-28,32.7982,32.9168,False,32.6613,32.7093,reg,274239 +MFGP,2017-12-29,33.1935,33.5789,False,33.1935,33.4010,reg,623919 +MFGP,2018-01-02,33.2429,33.3121,False,32.9069,33.3121,reg,605243 +MFGP,2018-01-03,33.4603,33.7370,False,33.4109,33.4109,reg,627333 +MFGP,2018-01-04,34.3102,34.3250,False,33.9050,34.0829,reg,637989 +MFGP,2018-01-05,34.2706,34.5770,False,34.1125,34.3398,reg,786725 +MFGP,2018-01-08,28.5786,28.9937,False,28.2723,28.3316,reg,2542833 +MFGP,2018-01-09,29.4779,29.5273,False,29.2012,29.3593,reg,5076477 +MFGP,2018-01-10,30.2091,30.3870,False,30.0214,30.1004,reg,4765542 +MFGP,2018-01-11,30.4265,30.6637,False,29.8534,30.1795,reg,2338707 +MFGP,2018-01-12,31.0491,31.1973,False,30.8021,30.8712,reg,1675720 +MFGP,2018-01-16,30.3376,30.7252,False,30.2388,30.3771,reg,2449099 +MFGP,2018-01-17,29.8336,30.1202,False,29.1518,29.9226,reg,4895008 +MFGP,2018-01-18,30.1200,30.1650,False,29.7200,29.7200,reg,1639241 +MFGP,2018-01-19,29.9300,29.9400,False,29.7550,29.8900,reg,1321805 +MFGP,2018-01-22,30.3000,30.3500,False,29.9300,30.0200,reg,910546 +MFGP,2018-01-23,30.4000,30.5900,False,30.2800,30.5300,reg,1274099 +MFGP,2018-01-24,30.8100,31.0400,False,30.6500,30.9300,reg,1067650 +MFGP,2018-01-25,30.6800,31.4000,False,30.6700,31.3300,reg,1547490 +MFGP,2018-01-26,31.1500,31.2000,False,30.8100,31.1700,reg,1336664 +MFGP,2018-01-29,30.5200,30.9400,False,30.4400,30.9400,reg,1825334 +MFGP,2018-01-30,30.4900,30.7500,False,30.4550,30.7500,reg,1431264 +MFGP,2018-01-31,30.2400,30.5100,False,30.1900,30.3400,reg,1309231 +MFGP,2018-02-01,30.1700,30.3210,False,29.9800,30.0600,reg,754404 +MFGP,2018-02-02,29.8600,30.3300,False,29.7600,30.2400,reg,1123405 +MFGP,2018-02-05,28.7800,29.6307,False,28.7800,29.3200,reg,1838618 +MFGP,2018-02-06,29.2500,29.2700,False,28.3300,28.6900,reg,1314502 +MFGP,2018-02-07,28.1500,28.5700,False,27.9000,27.9500,reg,1692881 +MFGP,2018-02-08,28.0700,29.0100,False,28.0600,28.9800,reg,839395 +MFGP,2018-02-09,27.7500,27.8500,False,27.1600,27.7400,reg,1486899 +MFGP,2018-02-12,27.8900,28.0800,False,27.5700,27.5700,reg,644878 +MFGP,2018-02-13,27.9500,28.1700,False,27.9010,28.0300,reg,748450 +MFGP,2018-02-14,28.6800,28.7700,False,28.1200,28.1200,reg,488016 +MFGP,2018-02-15,29.6600,29.6900,False,28.9300,29.0500,reg,1062174 +MFGP,2018-02-16,29.5100,29.8700,False,29.3500,29.4000,reg,400360 +MFGP,2018-02-20,28.7000,29.0300,False,28.4500,28.5600,reg,417553 +MFGP,2018-02-21,28.6000,28.8800,False,28.5600,28.6000,reg,665882 +MFGP,2018-02-22,28.5600,28.8320,False,28.4800,28.6500,reg,342684 +MFGP,2018-02-23,28.4300,28.5000,False,28.2300,28.2600,reg,433717 +MFGP,2018-02-26,28.8000,28.8700,False,28.6100,28.7700,reg,762935 +MFGP,2018-02-27,28.4300,28.7300,False,28.3700,28.6900,reg,483255 +MFGP,2018-02-28,28.0600,28.5500,False,28.0600,28.5000,reg,627296 +MFGP,2018-03-01,27.2900,27.8500,False,27.2100,27.8000,reg,622436 +MFGP,2018-03-02,27.7900,27.8200,False,27.2400,27.3800,reg,380375 +MFGP,2018-03-05,28.1000,28.1700,False,27.3900,27.4000,reg,596421 +MFGP,2018-03-06,28.2300,28.3800,False,28.1400,28.2100,reg,461389 +MFGP,2018-03-07,27.8800,28.0100,False,27.6600,27.9000,reg,438447 +MFGP,2018-03-08,27.6600,27.8100,False,27.4700,27.6100,reg,1342144 +MFGP,2018-03-09,28.0900,28.1400,False,27.7000,27.7100,reg,629009 +MFGP,2018-03-12,27.7500,27.9400,False,27.7200,27.8400,reg,565666 +MFGP,2018-03-13,27.5500,28.0250,False,27.4600,27.9300,reg,569536 +MFGP,2018-03-14,27.5900,27.8100,False,27.4100,27.7700,reg,411141 +MFGP,2018-03-15,26.7500,27.0500,False,26.6000,27.0400,reg,789982 +MFGP,2018-03-16,26.2100,26.4850,False,26.1600,26.3300,reg,1430222 +MFGP,2018-03-19,14.0100,15.6300,False,12.8500,12.9300,reg,30070611 +MFGP,2018-03-20,14.0000,14.4600,False,13.6800,14.4600,reg,8654452 +MFGP,2018-03-21,13.2500,13.8100,False,13.2100,13.4600,reg,6655072 +MFGP,2018-03-22,12.9900,13.0100,False,12.6700,12.8300,reg,7703218 +MFGP,2018-03-23,13.3000,13.5800,False,13.1500,13.3700,reg,3998868 +MFGP,2018-03-26,13.3300,13.5400,False,13.0300,13.4600,reg,2675297 +MFGP,2018-03-27,13.7200,13.8300,False,13.3200,13.3800,reg,3034504 +MFGP,2018-03-28,14.1400,14.1600,False,13.6400,13.6900,reg,3280384 +MFGP,2018-03-29,14.0400,14.0700,False,13.8199,13.9000,reg,2182334 +MFGP,2018-04-02,14.1000,14.1700,False,13.8900,13.9000,reg,1173202 +MFGP,2018-04-03,14.2400,14.2950,False,13.9300,13.9400,reg,2847311 +MFGP,2018-04-04,14.2500,14.3000,False,13.9200,13.9400,reg,1667236 +MFGP,2018-04-05,15.2500,15.3100,False,14.6700,14.8000,reg,1848316 +MFGP,2018-04-06,15.6500,15.9700,False,15.4400,15.4800,reg,2143647 +MFGP,2018-04-09,16.2700,16.4850,False,15.9200,16.1400,reg,1506826 +MFGP,2018-04-10,16.3300,16.7900,False,16.3100,16.6400,reg,1732611 +MFGP,2018-04-11,16.4900,16.7700,False,16.2200,16.2200,reg,1091267 +MFGP,2018-04-12,17.7400,18.8100,False,17.1500,18.7600,reg,6959349 +MFGP,2018-04-13,18.4300,18.8200,False,18.0600,18.4400,reg,3537878 +MFGP,2018-04-16,17.8700,18.2400,False,17.6800,18.2300,reg,1464283 +MFGP,2018-04-17,18.2700,18.5500,False,18.0200,18.0200,reg,975557 +MFGP,2018-04-18,18.1900,18.3700,False,17.9300,18.1200,reg,1019441 +MFGP,2018-04-19,18.1800,18.5000,False,18.1100,18.3100,reg,528401 +MFGP,2018-04-20,18.1900,18.2700,False,17.9800,18.0000,reg,492713 +MFGP,2018-04-23,18.2700,18.6000,False,18.0601,18.1100,reg,1114075 +MFGP,2018-04-24,17.9900,18.1200,False,17.7057,18.1100,reg,838136 +MFGP,2018-04-25,17.8500,17.8800,False,17.4350,17.6000,reg,476976 +MFGP,2018-04-26,17.7600,17.8500,False,17.6600,17.7700,reg,838099 +MFGP,2018-04-27,17.5200,17.6400,False,17.4000,17.5400,reg,493464 +MFGP,2018-04-30,17.3200,17.4800,False,17.2290,17.3200,reg,587854 +MFGP,2018-05-01,17.2600,17.3200,False,17.1700,17.2000,reg,522542 +MFGP,2018-05-02,17.1200,17.3400,False,17.0500,17.2300,reg,512407 +MFGP,2018-05-03,17.0500,17.1700,False,16.8400,16.9500,reg,730336 +MFGP,2018-05-04,17.2000,17.3500,False,16.9700,17.1200,reg,1799216 +MFGP,2018-05-07,17.2300,17.3600,False,17.1800,17.3000,reg,1120224 +MFGP,2018-05-08,17.0700,17.0800,False,16.8400,16.9600,reg,768977 +MFGP,2018-05-09,17.2600,17.3900,False,17.0800,17.1500,reg,2041570 +MFGP,2018-05-10,17.3000,17.3701,False,17.0400,17.1300,reg,1086935 +MFGP,2018-05-11,17.5500,17.7200,False,17.4900,17.5500,reg,686218 +MFGP,2018-05-14,17.1800,17.4500,False,17.1700,17.4000,reg,289019 +MFGP,2018-05-15,17.0800,17.2900,False,16.9700,17.2900,reg,631180 +MFGP,2018-05-16,18.0600,18.3200,False,17.9400,18.2400,reg,891422 +MFGP,2018-05-17,18.0700,18.6500,False,17.9600,18.5300,reg,1451973 +MFGP,2018-05-18,18.0600,18.3700,False,18.0400,18.3000,reg,1007601 +MFGP,2018-05-21,17.8500,18.3500,False,17.8000,18.3500,reg,899801 +MFGP,2018-05-22,18.3800,18.6800,False,18.3400,18.5000,reg,1480274 +MFGP,2018-05-23,18.1200,18.4000,False,17.9400,18.3400,reg,1455285 +MFGP,2018-05-24,17.9100,18.0700,False,17.6100,18.0400,reg,795810 +MFGP,2018-05-25,17.7800,17.9600,False,17.6950,17.9600,reg,476489 +MFGP,2018-05-29,17.3400,17.5500,False,17.2600,17.3500,reg,384354 +MFGP,2018-05-30,17.8100,17.8700,False,17.6500,17.8700,reg,865610 +MFGP,2018-05-31,17.7000,17.8100,False,17.6000,17.7900,reg,762777 +MFGP,2018-06-01,17.7600,17.8100,False,17.6100,17.8100,reg,580781 +MFGP,2018-06-04,17.6800,18.0850,False,17.3200,18.0600,reg,511194 +MFGP,2018-06-05,17.9700,18.0400,False,17.7700,17.7700,reg,1114506 +MFGP,2018-06-06,18.0100,18.0450,False,17.8200,17.8400,reg,731280 +MFGP,2018-06-07,17.9600,18.0600,False,17.8400,18.0600,reg,497685 diff --git a/company_library/MFIN.csv b/company_library/MFIN.csv index b2887b41..0f336b24 100644 --- a/company_library/MFIN.csv +++ b/company_library/MFIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFIN,2017-06-06,2.4900,2.5500,False,2.4300,2.5000,reg,167040 -MFIN,2017-06-07,2.5100,2.5500,False,2.4500,2.4900,reg,91220 -MFIN,2017-06-08,2.5000,2.5350,False,2.4600,2.5000,reg,85304 MFIN,2017-06-09,2.5700,2.5700,False,2.4800,2.5000,reg,106809 MFIN,2017-06-12,2.4800,2.5300,False,2.4500,2.5200,reg,111394 MFIN,2017-06-13,2.4800,2.5200,False,2.4600,2.4800,reg,78081 @@ -249,3 +246,6 @@ MFIN,2018-05-31,4.9600,5.0900,False,4.8600,4.8600,reg,40043 MFIN,2018-06-01,5.0600,5.0800,False,4.9500,5.0200,reg,26585 MFIN,2018-06-04,5.0900,5.1100,False,5.0000,5.0600,reg,115971 MFIN,2018-06-05,5.3200,5.3600,False,5.0900,5.1000,reg,225118 +MFIN,2018-06-06,5.3700,5.4000,False,5.2700,5.3000,reg,109702 +MFIN,2018-06-07,5.7300,5.8300,False,5.3700,5.3700,reg,304740 +MFIN,2018-06-08,5.6700,5.7500,False,5.5700,5.7500,reg,70287 diff --git a/company_library/MFINL.csv b/company_library/MFINL.csv index 7cb2432f..167ef632 100644 --- a/company_library/MFINL.csv +++ b/company_library/MFINL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFINL,2017-06-06,23.0000,23.0000,False,22.6800,22.6800,reg,1615 -MFINL,2017-06-07,23.2889,23.4100,False,23.0500,23.0500,reg,4110 -MFINL,2017-06-08,22.9500,23.3000,False,22.0340,23.3000,reg,1557 MFINL,2017-06-09,23.0000,23.0000,False,22.9660,22.9999,reg,4472 MFINL,2017-06-12,23.0000,23.0000,False,23.0000,23.0000,reg,0 MFINL,2017-06-13,23.0000,23.0000,False,23.0000,23.0000,reg,1 @@ -249,3 +246,6 @@ MFINL,2018-05-31,25.5245,25.7600,False,25.5245,25.7600,reg,1325 MFINL,2018-06-01,25.5245,25.5245,False,25.5245,25.5245,reg,0 MFINL,2018-06-04,25.5245,25.5245,False,25.5245,25.5245,reg,0 MFINL,2018-06-05,25.5245,25.5245,False,25.5245,25.5245,reg,0 +MFINL,2018-06-06,25.5245,25.7600,False,25.5245,25.7600,reg,1325 +MFINL,2018-06-07,25.5245,25.7600,False,25.5245,25.7600,reg,1325 +MFINL,2018-06-08,25.5245,25.5245,False,25.5245,25.5245,reg,0 diff --git a/company_library/MFNC.csv b/company_library/MFNC.csv index 55f486d0..c2ee7703 100644 --- a/company_library/MFNC.csv +++ b/company_library/MFNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFNC,2017-06-06,13.4853,13.4853,False,13.4127,13.4235,reg,2057 -MFNC,2017-06-07,13.5289,13.5579,False,13.4175,13.5482,reg,5013 -MFNC,2017-06-08,13.5579,13.5579,False,13.4320,13.5386,reg,5331 MFNC,2017-06-09,13.7226,13.7226,False,13.5289,13.5289,reg,3992 MFNC,2017-06-12,13.4805,13.6935,False,13.4417,13.4417,reg,3506 MFNC,2017-06-13,13.4611,13.5579,False,13.4611,13.5579,reg,2594 @@ -249,3 +246,6 @@ MFNC,2018-05-31,15.5000,15.6350,False,15.4200,15.4900,reg,5262 MFNC,2018-06-01,15.7400,15.7400,False,15.3760,15.5000,reg,11864 MFNC,2018-06-04,15.6500,15.8000,False,15.5900,15.6300,reg,9629 MFNC,2018-06-05,15.8000,15.8500,False,15.6200,15.8000,reg,17484 +MFNC,2018-06-06,15.5300,15.7735,False,15.5200,15.7100,reg,24742 +MFNC,2018-06-07,15.6800,15.7000,False,15.4200,15.4900,reg,8277 +MFNC,2018-06-08,15.6900,15.8000,False,15.5000,15.5000,reg,73295 diff --git a/company_library/MFSF.csv b/company_library/MFSF.csv index 1fbd4397..a65f8fa4 100644 --- a/company_library/MFSF.csv +++ b/company_library/MFSF.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFSF,2017-06-06,33.6029,34.4369,False,33.6029,34.4369,reg,2576 -MFSF,2017-06-07,33.8099,34.3028,False,33.5241,33.8099,reg,5379 -MFSF,2017-06-08,34.0071,34.4506,False,33.9085,33.9085,reg,6138 -MFSF,2017-06-09,34.5492,34.7956,False,34.0071,34.2042,reg,9081 -MFSF,2017-06-12,34.2535,34.9928,False,33.5142,34.5492,reg,12044 -MFSF,2017-06-13,35.0421,35.4363,False,33.9578,34.2289,reg,15588 -MFSF,2017-06-14,34.9435,35.3131,False,34.6478,35.1538,reg,12524 -MFSF,2017-06-15,34.8449,34.9928,False,34.0071,34.7464,reg,10432 -MFSF,2017-06-16,34.4506,35.0914,False,34.3521,34.3521,reg,30057 -MFSF,2017-06-19,34.8942,35.2885,False,34.7205,34.9218,reg,8650 -MFSF,2017-06-20,34.8449,35.3378,False,34.8449,34.9928,reg,6773 -MFSF,2017-06-21,34.6971,35.0914,False,34.5985,35.0914,reg,4983 -MFSF,2017-06-22,34.7464,34.9928,False,34.6527,34.9435,reg,4419 -MFSF,2017-06-23,35.6335,35.6335,False,34.6724,34.9928,reg,98974 -MFSF,2017-06-26,35.4856,35.7813,False,35.3378,35.3378,reg,14163 -MFSF,2017-06-27,35.4856,35.8306,False,35.4117,35.6956,reg,9506 -MFSF,2017-06-28,35.7321,36.3728,False,35.4856,35.5349,reg,18689 -MFSF,2017-06-29,35.2885,36.0278,False,34.9189,35.7813,reg,7781 -MFSF,2017-06-30,35.1899,35.9785,False,34.5985,35.0914,reg,87159 -MFSF,2017-07-05,34.2535,34.5492,False,33.6128,34.4506,reg,6709 -MFSF,2017-07-06,33.0706,34.0564,False,33.0214,34.0564,reg,12800 -MFSF,2017-07-07,34.0071,34.1549,False,33.1199,33.1199,reg,6616 -MFSF,2017-07-10,33.8592,33.9578,False,33.6621,33.6621,reg,3176 -MFSF,2017-07-11,34.0071,34.0071,False,33.7114,33.7114,reg,5901 -MFSF,2017-07-12,33.5635,34.4999,False,33.2678,34.0071,reg,9449 -MFSF,2017-07-13,33.3664,34.0071,False,33.1199,34.0071,reg,6614 -MFSF,2017-07-14,33.5635,34.0564,False,33.1199,33.1199,reg,2943 -MFSF,2017-07-17,33.5635,33.9085,False,33.2185,33.5635,reg,5348 -MFSF,2017-07-18,33.1692,33.6128,False,33.1199,33.3664,reg,3879 -MFSF,2017-07-19,33.1692,33.7606,False,33.0214,33.3664,reg,2422 -MFSF,2017-07-20,33.1692,33.5142,False,32.8242,33.0214,reg,3918 -MFSF,2017-07-21,32.2821,34.8942,False,30.6064,33.3171,reg,14571 -MFSF,2017-07-24,32.4792,32.8735,False,32.0356,32.3314,reg,37873 -MFSF,2017-07-25,33.2678,33.9085,False,32.9228,32.9228,reg,7095 -MFSF,2017-07-26,33.7606,34.4014,False,33.5635,33.7114,reg,10780 -MFSF,2017-07-27,33.8592,34.1549,False,33.7606,34.0071,reg,8991 -MFSF,2017-07-28,34.3028,35.0914,False,33.8099,33.8099,reg,22885 -MFSF,2017-07-31,34.4014,36.3728,False,34.3521,34.8942,reg,38766 -MFSF,2017-08-01,34.3028,35.0421,False,34.1433,34.7956,reg,23566 -MFSF,2017-08-02,34.2042,34.5492,False,33.9578,34.5492,reg,14157 -MFSF,2017-08-03,34.5985,34.8942,False,34.0071,34.0071,reg,4681 -MFSF,2017-08-04,34.6478,34.7464,False,34.2535,34.4999,reg,18745 -MFSF,2017-08-07,34.7464,34.8942,False,32.5827,34.4999,reg,36940 -MFSF,2017-08-08,34.9435,34.9435,False,34.4999,34.4999,reg,34941 -MFSF,2017-08-09,34.7956,34.9928,False,34.6971,34.8942,reg,19837 -MFSF,2017-08-10,34.5492,34.7464,False,34.4014,34.6971,reg,8604 -MFSF,2017-08-11,34.0564,34.6971,False,33.7992,34.2641,reg,9132 -MFSF,2017-08-14,34.7464,35.0914,False,34.1056,34.2535,reg,19648 -MFSF,2017-08-15,34.6971,35.3378,False,34.5985,34.7956,reg,10580 -MFSF,2017-08-16,34.0564,34.7464,False,33.9085,34.7464,reg,10383 -MFSF,2017-08-17,34.0564,34.0564,False,33.2678,33.9085,reg,17670 -MFSF,2017-08-18,33.6621,34.2042,False,33.5635,33.5635,reg,15456 -MFSF,2017-08-21,33.6621,33.8099,False,33.4156,33.5635,reg,10895 -MFSF,2017-08-22,33.9578,34.5492,False,33.6621,33.6621,reg,6609 -MFSF,2017-08-23,33.2185,33.9085,False,33.2185,33.9085,reg,10401 -MFSF,2017-08-24,33.5142,33.6621,False,33.2185,33.2185,reg,4681 -MFSF,2017-08-25,33.8099,34.3028,False,33.5142,33.5142,reg,6725 -MFSF,2017-08-28,34.3521,34.5492,False,33.7259,33.8099,reg,4922 -MFSF,2017-08-29,34.1056,34.3521,False,33.9085,33.9085,reg,8746 -MFSF,2017-08-30,34.2535,34.7464,False,34.2042,34.2535,reg,6605 -MFSF,2017-08-31,34.6971,34.8449,False,34.2535,34.3028,reg,9882 -MFSF,2017-09-01,34.6971,34.6971,False,34.3028,34.3521,reg,11136 -MFSF,2017-09-05,34.5985,34.7956,False,34.4999,34.5492,reg,10504 -MFSF,2017-09-06,34.6971,34.7464,False,34.4999,34.4999,reg,6018 -MFSF,2017-09-07,34.7317,34.8555,False,34.5089,34.5089,reg,6745 -MFSF,2017-09-08,34.8555,35.0535,False,34.8060,35.0535,reg,17284 -MFSF,2017-09-11,34.9545,35.1526,False,34.8555,34.9050,reg,27526 -MFSF,2017-09-12,34.9545,35.1031,False,34.8555,34.9545,reg,7437 -MFSF,2017-09-13,35.1526,35.1526,False,34.8555,34.9050,reg,8361 -MFSF,2017-09-14,35.2021,35.4991,False,35.0535,35.0535,reg,5522 -MFSF,2017-09-15,35.6477,35.6477,False,35.0040,35.3011,reg,31294 -MFSF,2017-09-18,36.6379,36.8359,False,35.5486,35.5486,reg,16339 -MFSF,2017-09-19,36.7864,36.7864,False,36.4398,36.6379,reg,7612 -MFSF,2017-09-20,37.1825,37.3805,False,36.6874,37.3310,reg,10029 -MFSF,2017-09-21,37.3310,37.3805,False,36.5884,37.1330,reg,9608 -MFSF,2017-09-22,37.6776,38.0737,False,37.2320,37.3805,reg,13244 -MFSF,2017-09-25,37.3805,37.8509,False,37.2815,37.4301,reg,7659 -MFSF,2017-09-26,37.6281,37.8261,False,37.5291,37.5291,reg,6250 -MFSF,2017-09-27,37.8756,38.4203,False,37.6281,37.8261,reg,21314 -MFSF,2017-09-28,38.2717,38.6183,False,37.0340,37.8756,reg,10844 -MFSF,2017-09-29,38.0737,38.5193,False,38.0737,38.2717,reg,5492 -MFSF,2017-10-02,38.9154,38.9154,False,38.1232,38.1232,reg,10437 -MFSF,2017-10-03,39.1629,39.3115,False,38.6678,38.7173,reg,8011 -MFSF,2017-10-04,39.2124,39.6085,False,39.0639,39.2124,reg,8838 -MFSF,2017-10-05,38.5688,39.3610,False,38.5193,39.3610,reg,4802 -MFSF,2017-10-06,39.1629,39.3115,False,38.0231,38.1727,reg,14287 -MFSF,2017-10-09,39.3115,39.5590,False,39.0144,39.4105,reg,12737 -MFSF,2017-10-10,39.7571,39.7571,False,39.1629,39.5590,reg,33048 -MFSF,2017-10-11,39.5095,39.7571,False,39.4105,39.5590,reg,13884 -MFSF,2017-10-12,38.0242,39.7571,False,37.3805,39.5590,reg,16736 -MFSF,2017-10-13,39.2124,39.2124,False,37.8261,38.1232,reg,8289 -MFSF,2017-10-16,39.7075,40.0541,False,39.3610,39.3610,reg,19317 -MFSF,2017-10-17,39.3610,39.7075,False,39.3115,39.5095,reg,5018 -MFSF,2017-10-18,39.4600,39.7571,False,39.2619,39.2619,reg,6894 -MFSF,2017-10-19,39.6085,39.7571,False,39.2124,39.2124,reg,7219 -MFSF,2017-10-20,39.7075,39.7571,False,39.3610,39.7571,reg,10707 -MFSF,2017-10-23,39.2124,39.5590,False,39.1134,39.3610,reg,9620 -MFSF,2017-10-24,39.4600,39.6085,False,39.0144,39.0144,reg,5759 -MFSF,2017-10-25,38.9649,39.7075,False,38.8233,39.7075,reg,3750 -MFSF,2017-10-26,39.9551,40.1036,False,39.4105,39.4600,reg,7077 -MFSF,2017-10-27,39.5095,39.8066,False,38.3212,39.6580,reg,12732 -MFSF,2017-10-30,38.2717,39.2619,False,38.1727,39.2619,reg,7850 -MFSF,2017-10-31,38.3212,39.1134,False,38.0737,38.4698,reg,8752 -MFSF,2017-11-01,38.4203,39.1134,False,38.2717,38.5688,reg,5028 -MFSF,2017-11-02,39.1134,39.2124,False,38.8659,38.8659,reg,5467 -MFSF,2017-11-03,38.9154,39.3115,False,38.8164,38.9154,reg,9194 -MFSF,2017-11-06,38.6183,39.0144,False,38.5193,38.9649,reg,4209 -MFSF,2017-11-07,36.8359,38.6104,False,36.6379,38.5688,reg,8664 -MFSF,2017-11-08,36.6379,36.7369,False,34.9644,36.7369,reg,12785 -MFSF,2017-11-09,36.1923,36.4398,False,35.9942,36.3903,reg,3443 -MFSF,2017-11-10,36.8854,37.3805,False,36.4398,36.4398,reg,2086 -MFSF,2017-11-13,37.0340,37.0835,False,36.5884,36.5884,reg,2395 -MFSF,2017-11-14,37.6281,37.6776,False,36.9349,36.9349,reg,5399 -MFSF,2017-11-15,36.9845,37.7271,False,36.9845,37.4796,reg,6820 -MFSF,2017-11-16,37.8261,37.8887,False,37.0944,37.0944,reg,5290 -MFSF,2017-11-17,38.3212,38.8114,False,37.4796,37.4796,reg,6172 -MFSF,2017-11-20,38.4203,38.6678,False,37.8261,37.8261,reg,3684 -MFSF,2017-11-21,37.9252,38.8659,False,37.8261,38.1727,reg,15568 -MFSF,2017-11-22,38.2222,38.3708,False,37.0340,37.3805,reg,6083 -MFSF,2017-11-27,37.7271,37.7271,False,36.7864,37.2320,reg,3224 -MFSF,2017-11-28,38.0737,38.6183,False,37.6281,37.7271,reg,14316 -MFSF,2017-11-29,38.2717,38.7668,False,37.1825,38.3212,reg,18294 -MFSF,2017-11-30,37.5786,38.8659,False,37.5786,37.8756,reg,22775 -MFSF,2017-12-01,37.1825,37.6281,False,36.6874,37.6281,reg,5844 -MFSF,2017-12-04,37.1825,37.9252,False,37.0835,37.4796,reg,7182 -MFSF,2017-12-05,37.3310,37.8261,False,37.2815,37.7271,reg,3861 -MFSF,2017-12-06,37.4301,38.0242,False,37.2124,37.4301,reg,7179 -MFSF,2017-12-07,38.2061,38.3554,False,37.8081,38.3056,reg,7408 -MFSF,2017-12-08,37.6091,37.7584,False,37.5594,37.6589,reg,5464 -MFSF,2017-12-11,37.6091,38.0569,False,35.4013,37.1614,reg,9283 -MFSF,2017-12-12,37.3604,38.2559,False,37.2609,37.2609,reg,3845 -MFSF,2017-12-13,37.3604,37.4599,False,37.1117,37.2609,reg,5931 -MFSF,2017-12-14,36.9624,37.4102,False,36.7137,36.9127,reg,4936 -MFSF,2017-12-15,38.4051,38.9523,False,36.9127,36.9127,reg,39378 -MFSF,2017-12-18,38.7533,39.0518,False,38.2061,38.4051,reg,14366 -MFSF,2017-12-19,37.9076,38.5543,False,37.8081,38.5543,reg,3831 -MFSF,2017-12-20,38.2559,38.6041,False,38.1564,38.3056,reg,5956 -MFSF,2017-12-21,38.3056,38.6538,False,38.3056,38.6538,reg,4874 -MFSF,2017-12-22,38.3056,38.5543,False,38.1066,38.1066,reg,10651 -MFSF,2017-12-26,38.1564,38.6041,False,38.0569,38.1564,reg,10268 -MFSF,2017-12-27,38.3554,38.4549,False,38.0071,38.4051,reg,8402 -MFSF,2017-12-28,38.4549,38.4549,False,38.2559,38.4549,reg,8173 -MFSF,2017-12-29,38.3554,38.4797,False,38.2061,38.3056,reg,12582 -MFSF,2018-01-02,37.3107,38.4549,False,37.3107,38.1564,reg,4862 -MFSF,2018-01-03,37.9076,38.1066,False,37.5594,37.5594,reg,4564 -MFSF,2018-01-04,37.8081,38.2061,False,37.7086,38.0071,reg,2651 -MFSF,2018-01-05,37.6091,38.1066,False,37.0122,37.8081,reg,8572 -MFSF,2018-01-08,37.4102,37.5594,False,37.1166,37.2112,reg,3488 -MFSF,2018-01-09,37.2609,37.9076,False,37.2609,37.2609,reg,2883 -MFSF,2018-01-10,37.7584,37.8579,False,37.2609,37.2609,reg,2214 -MFSF,2018-01-11,38.2061,38.3056,False,37.9076,37.9076,reg,4946 -MFSF,2018-01-12,38.2061,38.3056,False,38.1564,38.3056,reg,3879 -MFSF,2018-01-16,38.2559,39.3006,False,38.2559,38.4051,reg,4986 -MFSF,2018-01-17,38.6041,38.9026,False,38.1564,38.8031,reg,7703 -MFSF,2018-01-18,38.6041,39.1513,False,38.4051,39.1513,reg,7503 -MFSF,2018-01-19,39.0021,39.5443,False,38.4549,38.4549,reg,6606 -MFSF,2018-01-22,38.7036,39.2956,False,38.3489,39.2956,reg,2182 -MFSF,2018-01-23,38.1066,38.4549,False,38.1066,38.3802,reg,9301 -MFSF,2018-01-24,37.3107,38.2061,False,37.2112,38.1066,reg,4851 -MFSF,2018-01-25,37.6091,37.7584,False,37.2112,37.7086,reg,3046 -MFSF,2018-01-26,37.1117,37.6091,False,36.8629,37.2112,reg,5322 -MFSF,2018-01-29,37.2112,37.6091,False,37.0619,37.6091,reg,3788 -MFSF,2018-01-30,37.3604,37.7086,False,37.3107,37.3107,reg,3149 -MFSF,2018-01-31,37.3604,37.7793,False,37.3604,37.4102,reg,7127 -MFSF,2018-02-01,38.1066,38.1564,False,37.3604,37.9474,reg,6047 -MFSF,2018-02-02,38.4549,38.9523,False,38.2559,38.8031,reg,6575 -MFSF,2018-02-05,36.3655,38.5046,False,36.3157,38.3056,reg,10540 -MFSF,2018-02-06,35.6192,37.1614,False,35.1715,36.3157,reg,7346 -MFSF,2018-02-07,35.9177,37.4599,False,35.7685,35.8182,reg,5700 -MFSF,2018-02-08,34.8233,36.5147,False,34.8233,36.5147,reg,6399 -MFSF,2018-02-09,35.9675,36.7137,False,34.2216,35.3208,reg,9435 -MFSF,2018-02-12,35.0720,36.8629,False,34.7238,36.8629,reg,14096 -MFSF,2018-02-13,34.8233,35.5197,False,34.6740,34.7238,reg,8532 -MFSF,2018-02-14,35.1218,35.5695,False,34.6243,34.6243,reg,7113 -MFSF,2018-02-15,35.5197,35.7187,False,35.0969,35.2710,reg,4974 -MFSF,2018-02-16,35.2710,36.2162,False,35.1715,35.1715,reg,4962 -MFSF,2018-02-20,34.1766,35.4203,False,34.1268,35.4203,reg,3461 -MFSF,2018-02-21,34.8233,35.1715,False,34.3258,34.3258,reg,1614 -MFSF,2018-02-22,35.3705,35.5197,False,34.9228,35.5197,reg,3720 -MFSF,2018-02-23,35.6690,35.6690,False,34.9725,34.9725,reg,3208 -MFSF,2018-02-26,35.9675,36.2660,False,35.9675,36.2660,reg,1078 -MFSF,2018-02-27,35.7187,35.7685,False,35.4700,35.5695,reg,3738 -MFSF,2018-02-28,35.5197,35.9177,False,35.5197,35.5695,reg,11245 -MFSF,2018-03-01,35.5197,35.8182,False,34.6243,34.6243,reg,4503 -MFSF,2018-03-02,35.6192,35.7685,False,35.5695,35.7685,reg,5406 -MFSF,2018-03-05,35.6192,35.7187,False,35.3208,35.3208,reg,3615 -MFSF,2018-03-06,35.6192,35.6192,False,35.1715,35.1715,reg,3466 -MFSF,2018-03-07,35.4700,35.7187,False,35.3705,35.4578,reg,6713 -MFSF,2018-03-08,35.5500,36.1500,False,35.3000,35.5000,reg,8006 -MFSF,2018-03-09,35.8500,36.2000,False,35.4500,35.7500,reg,16168 -MFSF,2018-03-12,36.6000,36.6000,False,35.7500,36.0500,reg,3059 -MFSF,2018-03-13,36.3500,37.0000,False,36.2500,36.9500,reg,6482 -MFSF,2018-03-14,36.4000,36.6500,False,35.9000,35.9000,reg,4360 -MFSF,2018-03-15,36.2000,36.2500,False,35.9000,36.0500,reg,2704 -MFSF,2018-03-16,36.4500,36.8000,False,36.1000,36.1000,reg,23368 -MFSF,2018-03-19,37.3000,37.5500,False,36.5000,36.5000,reg,7963 -MFSF,2018-03-20,36.6000,37.2500,False,36.3000,37.0000,reg,14608 -MFSF,2018-03-21,36.9000,36.9000,False,34.4000,34.4000,reg,16965 -MFSF,2018-03-22,36.4000,36.8000,False,36.3250,36.3250,reg,9249 -MFSF,2018-03-23,35.4000,36.6500,False,35.4000,36.6500,reg,15696 -MFSF,2018-03-26,36.0500,36.3500,False,35.4000,36.0500,reg,8467 -MFSF,2018-03-27,35.8500,36.7000,False,35.2500,35.5000,reg,9612 -MFSF,2018-03-28,36.1500,36.7000,False,35.8500,35.8500,reg,7514 -MFSF,2018-03-29,36.2500,36.8000,False,36.0000,36.1500,reg,29008 -MFSF,2018-04-02,36.5000,36.9000,False,36.3000,36.5000,reg,8689 -MFSF,2018-04-03,36.5500,37.0000,False,36.0050,36.0050,reg,6485 -MFSF,2018-04-04,36.6500,36.9000,False,36.4750,36.6000,reg,4139 -MFSF,2018-04-05,36.6000,36.9000,False,36.1050,36.9000,reg,10957 -MFSF,2018-04-06,36.4000,36.6500,False,35.9000,35.9000,reg,4194 -MFSF,2018-04-09,36.5500,36.9000,False,36.5500,36.6000,reg,1893 -MFSF,2018-04-10,36.4500,36.8500,False,36.1000,36.5500,reg,6912 -MFSF,2018-04-11,36.6000,36.9000,False,36.5000,36.5000,reg,3278 -MFSF,2018-04-12,36.8500,37.2000,False,36.8500,36.9500,reg,3553 -MFSF,2018-04-13,37.0000,37.4000,False,36.7000,37.3000,reg,4720 -MFSF,2018-04-16,36.9000,36.9000,False,36.5000,36.9000,reg,4711 -MFSF,2018-04-17,37.2000,37.4500,False,36.8500,37.1000,reg,4740 -MFSF,2018-04-18,37.3000,38.2000,False,37.0500,38.2000,reg,5518 -MFSF,2018-04-19,37.7000,37.8000,False,36.6000,36.6000,reg,5137 -MFSF,2018-04-20,37.4500,37.9000,False,36.7000,37.2500,reg,6257 -MFSF,2018-04-23,37.6500,37.8000,False,37.2000,37.4000,reg,3539 -MFSF,2018-04-24,37.5000,37.8000,False,37.2500,37.6000,reg,5298 -MFSF,2018-04-25,37.0000,37.7500,False,37.0000,37.7500,reg,2545 -MFSF,2018-04-26,37.1000,37.4000,False,36.7000,36.7000,reg,3150 -MFSF,2018-04-27,36.9000,37.3500,False,36.3000,36.3000,reg,2049 -MFSF,2018-04-30,36.7500,37.0000,False,36.3500,37.0000,reg,6019 -MFSF,2018-05-01,37.1000,37.2000,False,36.5500,36.9000,reg,17172 -MFSF,2018-05-02,37.0500,37.3000,False,36.9500,37.3000,reg,5827 -MFSF,2018-05-03,37.0000,37.1500,False,36.9500,37.1500,reg,6946 -MFSF,2018-05-04,37.1500,37.1500,False,36.9500,37.0500,reg,4382 -MFSF,2018-05-07,37.6500,37.6500,False,35.8500,35.8500,reg,7021 -MFSF,2018-05-08,37.5500,37.6500,False,36.2750,37.6500,reg,7468 -MFSF,2018-05-09,37.5000,37.7500,False,36.2000,36.2000,reg,8588 -MFSF,2018-05-10,37.3000,37.5000,False,36.7000,37.2000,reg,2569 -MFSF,2018-05-11,37.5500,38.8400,False,37.1000,37.4900,reg,18297 -MFSF,2018-05-14,36.3000,37.5000,False,36.2000,37.5000,reg,9455 -MFSF,2018-05-15,36.0000,36.5000,False,35.7000,36.3000,reg,9106 -MFSF,2018-05-16,36.6000,36.7500,False,35.9500,35.9500,reg,5855 -MFSF,2018-05-17,37.4500,37.5500,False,36.6493,36.6500,reg,7300 -MFSF,2018-05-18,37.5000,37.8500,False,37.4000,37.7000,reg,9950 -MFSF,2018-05-21,37.4500,39.8369,False,35.7600,37.5000,reg,8731 -MFSF,2018-05-22,37.8500,38.2500,False,37.4500,37.4500,reg,14074 -MFSF,2018-05-23,38.7500,38.8000,False,37.9000,37.9000,reg,11277 -MFSF,2018-05-24,38.5000,39.6000,False,38.0380,38.8500,reg,10980 -MFSF,2018-05-25,38.2500,38.9000,False,36.4000,38.6000,reg,16678 -MFSF,2018-05-29,38.2500,38.2500,False,37.7000,37.8000,reg,8453 -MFSF,2018-05-30,38.2000,39.1000,False,37.5500,38.2500,reg,16670 -MFSF,2018-05-31,38.4000,39.0000,False,38.1000,39.0000,reg,19644 -MFSF,2018-06-01,38.2000,38.5000,False,37.7600,38.5000,reg,11589 -MFSF,2018-06-04,38.2000,38.5000,False,37.5750,38.1500,reg,8571 -MFSF,2018-06-05,38.0500,38.4000,False,37.2000,37.2000,reg,12685 +MFSF,2017-06-09,34.3873,34.6325,False,33.8477,34.0439,reg,9081 +MFSF,2017-06-12,34.0929,34.8288,False,33.3571,34.3873,reg,12044 +MFSF,2017-06-13,34.8778,35.2702,False,33.7986,34.0684,reg,15588 +MFSF,2017-06-14,34.7797,35.1476,False,34.4854,34.9891,reg,12524 +MFSF,2017-06-15,34.6816,34.8288,False,33.8477,34.5835,reg,10432 +MFSF,2017-06-16,34.2891,34.9269,False,34.1910,34.1910,reg,30057 +MFSF,2017-06-19,34.7306,35.1231,False,34.5578,34.7581,reg,8650 +MFSF,2017-06-20,34.6816,35.1721,False,34.6816,34.8288,reg,6773 +MFSF,2017-06-21,34.5344,34.9269,False,34.4363,34.9269,reg,4983 +MFSF,2017-06-22,34.5835,34.8288,False,34.4903,34.7797,reg,4419 +MFSF,2017-06-23,35.4665,35.4665,False,34.5099,34.8288,reg,98974 +MFSF,2017-06-26,35.3193,35.6136,False,35.1721,35.1721,reg,14163 +MFSF,2017-06-27,35.3193,35.6627,False,35.2457,35.5283,reg,9506 +MFSF,2017-06-28,35.5646,36.2023,False,35.3193,35.3684,reg,18689 +MFSF,2017-06-29,35.1231,35.8589,False,34.7552,35.6136,reg,7781 +MFSF,2017-06-30,35.0250,35.8098,False,34.4363,34.9269,reg,87159 +MFSF,2017-07-05,34.0929,34.3873,False,33.4552,34.2891,reg,6709 +MFSF,2017-07-06,32.9156,33.8967,False,32.8666,33.8967,reg,12800 +MFSF,2017-07-07,33.8477,33.9948,False,32.9647,32.9647,reg,6616 +MFSF,2017-07-10,33.7005,33.7986,False,33.5043,33.5043,reg,3176 +MFSF,2017-07-11,33.8477,33.8477,False,33.5533,33.5533,reg,5901 +MFSF,2017-07-12,33.4062,34.3382,False,33.1118,33.8477,reg,9449 +MFSF,2017-07-13,33.2099,33.8477,False,32.9647,33.8477,reg,6614 +MFSF,2017-07-14,33.4062,33.8967,False,32.9647,32.9647,reg,2943 +MFSF,2017-07-17,33.4062,33.7495,False,33.0628,33.4062,reg,5348 +MFSF,2017-07-18,33.0137,33.4552,False,32.9647,33.2099,reg,3879 +MFSF,2017-07-19,33.0137,33.6024,False,32.8666,33.2099,reg,2422 +MFSF,2017-07-20,33.0137,33.3571,False,32.6703,32.8666,reg,3918 +MFSF,2017-07-21,32.1307,34.7306,False,30.4629,33.1609,reg,14571 +MFSF,2017-07-24,32.3270,32.7194,False,31.8855,32.1798,reg,37873 +MFSF,2017-07-25,33.1118,33.7495,False,32.7685,32.7685,reg,7095 +MFSF,2017-07-26,33.6024,34.2401,False,33.4062,33.5533,reg,10780 +MFSF,2017-07-27,33.7005,33.9948,False,33.6024,33.8477,reg,8991 +MFSF,2017-07-28,34.1420,34.9269,False,33.6514,33.6514,reg,22885 +MFSF,2017-07-31,34.2401,36.2023,False,34.1910,34.7306,reg,38766 +MFSF,2017-08-01,34.1420,34.8778,False,33.9832,34.6325,reg,23566 +MFSF,2017-08-02,34.0439,34.3873,False,33.7986,34.3873,reg,14157 +MFSF,2017-08-03,34.4363,34.7306,False,33.8477,33.8477,reg,4681 +MFSF,2017-08-04,34.4854,34.5835,False,34.0929,34.3382,reg,18745 +MFSF,2017-08-07,34.5835,34.7306,False,32.4300,34.3382,reg,36940 +MFSF,2017-08-08,34.7797,34.7797,False,34.3382,34.3382,reg,34941 +MFSF,2017-08-09,34.6325,34.8288,False,34.5344,34.7306,reg,19837 +MFSF,2017-08-10,34.3873,34.5835,False,34.2401,34.5344,reg,8604 +MFSF,2017-08-11,33.8967,34.5344,False,33.6407,34.1035,reg,9132 +MFSF,2017-08-14,34.5835,34.9269,False,33.9458,34.0929,reg,19648 +MFSF,2017-08-15,34.5344,35.1721,False,34.4363,34.6325,reg,10580 +MFSF,2017-08-16,33.8967,34.5835,False,33.7495,34.5835,reg,10383 +MFSF,2017-08-17,33.8967,33.8967,False,33.1118,33.7495,reg,17670 +MFSF,2017-08-18,33.5043,34.0439,False,33.4062,33.4062,reg,15456 +MFSF,2017-08-21,33.5043,33.6514,False,33.2590,33.4062,reg,10895 +MFSF,2017-08-22,33.7986,34.3873,False,33.5043,33.5043,reg,6609 +MFSF,2017-08-23,33.0628,33.7495,False,33.0628,33.7495,reg,10401 +MFSF,2017-08-24,33.3571,33.5043,False,33.0628,33.0628,reg,4681 +MFSF,2017-08-25,33.6514,34.1420,False,33.3571,33.3571,reg,6725 +MFSF,2017-08-28,34.1910,34.3873,False,33.5679,33.6514,reg,4922 +MFSF,2017-08-29,33.9458,34.1910,False,33.7495,33.7495,reg,8746 +MFSF,2017-08-30,34.0929,34.5835,False,34.0439,34.0929,reg,6605 +MFSF,2017-08-31,34.5344,34.6816,False,34.0929,34.1420,reg,9882 +MFSF,2017-09-01,34.5344,34.5344,False,34.1420,34.1910,reg,11136 +MFSF,2017-09-05,34.4363,34.6325,False,34.3382,34.3873,reg,10504 +MFSF,2017-09-06,34.5344,34.5835,False,34.3382,34.3382,reg,6018 +MFSF,2017-09-07,34.5689,34.6921,False,34.3472,34.3472,reg,6745 +MFSF,2017-09-08,34.6921,34.8892,False,34.6428,34.8892,reg,17284 +MFSF,2017-09-11,34.7907,34.9878,False,34.6921,34.7414,reg,27526 +MFSF,2017-09-12,34.7907,34.9385,False,34.6921,34.7907,reg,7437 +MFSF,2017-09-13,34.9878,34.9878,False,34.6921,34.7414,reg,8361 +MFSF,2017-09-14,35.0371,35.3327,False,34.8892,34.8892,reg,5522 +MFSF,2017-09-15,35.4806,35.4806,False,34.8399,35.1356,reg,31294 +MFSF,2017-09-18,36.4661,36.6633,False,35.3820,35.3820,reg,16339 +MFSF,2017-09-19,36.6140,36.6140,False,36.2690,36.4661,reg,7612 +MFSF,2017-09-20,37.0082,37.2053,False,36.5154,37.1560,reg,10029 +MFSF,2017-09-21,37.1560,37.2053,False,36.4169,36.9589,reg,9608 +MFSF,2017-09-22,37.5010,37.8952,False,37.0575,37.2053,reg,13244 +MFSF,2017-09-25,37.2053,37.6735,False,37.1068,37.2546,reg,7659 +MFSF,2017-09-26,37.4517,37.6488,False,37.3532,37.3532,reg,6250 +MFSF,2017-09-27,37.6981,38.2402,False,37.4517,37.6488,reg,21314 +MFSF,2017-09-28,38.0923,38.4373,False,36.8604,37.6981,reg,10844 +MFSF,2017-09-29,37.8952,38.3387,False,37.8952,38.0923,reg,5492 +MFSF,2017-10-02,38.7330,38.7330,False,37.9445,37.9445,reg,10437 +MFSF,2017-10-03,38.9793,39.1272,False,38.4866,38.5358,reg,8011 +MFSF,2017-10-04,39.0286,39.4229,False,38.8808,39.0286,reg,8838 +MFSF,2017-10-05,38.3880,39.1765,False,38.3387,39.1765,reg,4802 +MFSF,2017-10-06,38.9793,39.1272,False,37.8449,37.9938,reg,14287 +MFSF,2017-10-09,39.1272,39.3736,False,38.8315,39.2257,reg,12737 +MFSF,2017-10-10,39.5707,39.5707,False,38.9793,39.3736,reg,33048 +MFSF,2017-10-11,39.3243,39.5707,False,39.2257,39.3736,reg,13884 +MFSF,2017-10-12,37.8459,39.5707,False,37.2053,39.3736,reg,16736 +MFSF,2017-10-13,39.0286,39.0286,False,37.6488,37.9445,reg,8289 +MFSF,2017-10-16,39.5214,39.8664,False,39.1765,39.1765,reg,19317 +MFSF,2017-10-17,39.1765,39.5214,False,39.1272,39.3243,reg,5018 +MFSF,2017-10-18,39.2750,39.5707,False,39.0779,39.0779,reg,6894 +MFSF,2017-10-19,39.4229,39.5707,False,39.0286,39.0286,reg,7219 +MFSF,2017-10-20,39.5214,39.5707,False,39.1765,39.5707,reg,10707 +MFSF,2017-10-23,39.0286,39.3736,False,38.9301,39.1765,reg,9620 +MFSF,2017-10-24,39.2750,39.4229,False,38.8315,38.8315,reg,5759 +MFSF,2017-10-25,38.7822,39.5214,False,38.6413,39.5214,reg,3750 +MFSF,2017-10-26,39.7678,39.9156,False,39.2257,39.2750,reg,7077 +MFSF,2017-10-27,39.3243,39.6200,False,38.1416,39.4721,reg,12732 +MFSF,2017-10-30,38.0923,39.0779,False,37.9938,39.0779,reg,7850 +MFSF,2017-10-31,38.1416,38.9301,False,37.8952,38.2894,reg,8752 +MFSF,2017-11-01,38.2402,38.9301,False,38.0923,38.3880,reg,5028 +MFSF,2017-11-02,38.9301,39.0286,False,38.6837,38.6837,reg,5467 +MFSF,2017-11-03,38.7330,39.1272,False,38.6344,38.7330,reg,9194 +MFSF,2017-11-06,38.4373,38.8315,False,38.3387,38.7822,reg,4209 +MFSF,2017-11-07,36.6633,38.4294,False,36.4661,38.3880,reg,8664 +MFSF,2017-11-08,36.4661,36.5647,False,34.8005,36.5647,reg,12785 +MFSF,2017-11-09,36.0226,36.2690,False,35.8255,36.2197,reg,3443 +MFSF,2017-11-10,36.7125,37.2053,False,36.2690,36.2690,reg,2086 +MFSF,2017-11-13,36.8604,36.9096,False,36.4169,36.4169,reg,2395 +MFSF,2017-11-14,37.4517,37.5010,False,36.7618,36.7618,reg,5399 +MFSF,2017-11-15,36.8111,37.5503,False,36.8111,37.3039,reg,6820 +MFSF,2017-11-16,37.6488,37.7111,False,36.9205,36.9205,reg,5290 +MFSF,2017-11-17,38.1416,38.6295,False,37.3039,37.3039,reg,6172 +MFSF,2017-11-20,38.2402,38.4866,False,37.6488,37.6488,reg,3684 +MFSF,2017-11-21,37.7474,38.6837,False,37.6488,37.9938,reg,15568 +MFSF,2017-11-22,38.0431,38.1909,False,36.8604,37.2053,reg,6083 +MFSF,2017-11-27,37.5503,37.5503,False,36.6140,37.0575,reg,3224 +MFSF,2017-11-28,37.8952,38.4373,False,37.4517,37.5503,reg,14316 +MFSF,2017-11-29,38.0923,38.5851,False,37.0082,38.1416,reg,18294 +MFSF,2017-11-30,37.4024,38.6837,False,37.4024,37.6981,reg,22775 +MFSF,2017-12-01,37.0082,37.4517,False,36.5154,37.4517,reg,5844 +MFSF,2017-12-04,37.0082,37.7474,False,36.9096,37.3039,reg,7182 +MFSF,2017-12-05,37.1560,37.6488,False,37.1068,37.5503,reg,3861 +MFSF,2017-12-06,37.2546,37.8459,False,37.0380,37.2546,reg,7179 +MFSF,2017-12-07,38.0270,38.1756,False,37.6309,38.1261,reg,7408 +MFSF,2017-12-08,37.4329,37.5814,False,37.3833,37.4824,reg,5464 +MFSF,2017-12-11,37.4329,37.8785,False,35.2354,36.9872,reg,9283 +MFSF,2017-12-12,37.1853,38.0765,False,37.0863,37.0863,reg,3845 +MFSF,2017-12-13,37.1853,37.2843,False,36.9377,37.0863,reg,5931 +MFSF,2017-12-14,36.7892,37.2348,False,36.5416,36.7397,reg,4936 +MFSF,2017-12-15,38.2251,38.7697,False,36.7397,36.7397,reg,39378 +MFSF,2017-12-18,38.5717,38.8688,False,38.0270,38.2251,reg,14366 +MFSF,2017-12-19,37.7299,38.3736,False,37.6309,38.3736,reg,3831 +MFSF,2017-12-20,38.0765,38.4231,False,37.9775,38.1261,reg,5956 +MFSF,2017-12-21,38.1261,38.4727,False,38.1261,38.4727,reg,4874 +MFSF,2017-12-22,38.1261,38.3736,False,37.9280,37.9280,reg,10651 +MFSF,2017-12-26,37.9775,38.4231,False,37.8785,37.9775,reg,10268 +MFSF,2017-12-27,38.1756,38.2746,False,37.8290,38.2251,reg,8402 +MFSF,2017-12-28,38.2746,38.2746,False,38.0765,38.2746,reg,8173 +MFSF,2017-12-29,38.1756,38.2994,False,38.0270,38.1261,reg,12582 +MFSF,2018-01-02,37.1358,38.2746,False,37.1358,37.9775,reg,4862 +MFSF,2018-01-03,37.7299,37.9280,False,37.3833,37.3833,reg,4564 +MFSF,2018-01-04,37.6309,38.0270,False,37.5319,37.8290,reg,2651 +MFSF,2018-01-05,37.4329,37.9280,False,36.8387,37.6309,reg,8572 +MFSF,2018-01-08,37.2348,37.3833,False,36.9427,37.0367,reg,3488 +MFSF,2018-01-09,37.0863,37.7299,False,37.0863,37.0863,reg,2883 +MFSF,2018-01-10,37.5814,37.6804,False,37.0863,37.0863,reg,2214 +MFSF,2018-01-11,38.0270,38.1261,False,37.7299,37.7299,reg,4946 +MFSF,2018-01-12,38.0270,38.1261,False,37.9775,38.1261,reg,3879 +MFSF,2018-01-16,38.0765,39.1163,False,38.0765,38.2251,reg,4986 +MFSF,2018-01-17,38.4231,38.7202,False,37.9775,38.6212,reg,7703 +MFSF,2018-01-18,38.4231,38.9678,False,38.2251,38.9678,reg,7503 +MFSF,2018-01-19,38.8193,39.3590,False,38.2746,38.2746,reg,6606 +MFSF,2018-01-22,38.5222,39.1114,False,38.1691,39.1114,reg,2182 +MFSF,2018-01-23,37.9280,38.2746,False,37.9280,38.2003,reg,9301 +MFSF,2018-01-24,37.1358,38.0270,False,37.0367,37.9280,reg,4851 +MFSF,2018-01-25,37.4329,37.5814,False,37.0367,37.5319,reg,3046 +MFSF,2018-01-26,36.9377,37.4329,False,36.6901,37.0367,reg,5322 +MFSF,2018-01-29,37.0367,37.4329,False,36.8882,37.4329,reg,3788 +MFSF,2018-01-30,37.1853,37.5319,False,37.1358,37.1358,reg,3149 +MFSF,2018-01-31,37.1853,37.6022,False,37.1853,37.2348,reg,7127 +MFSF,2018-02-01,37.9280,37.9775,False,37.1853,37.7695,reg,6047 +MFSF,2018-02-02,38.2746,38.7697,False,38.0765,38.6212,reg,6575 +MFSF,2018-02-05,36.1950,38.3241,False,36.1455,38.1261,reg,10540 +MFSF,2018-02-06,35.4523,36.9872,False,35.0066,36.1455,reg,7346 +MFSF,2018-02-07,35.7494,37.2843,False,35.6008,35.6503,reg,5700 +MFSF,2018-02-08,34.6600,36.3435,False,34.6600,36.3435,reg,6399 +MFSF,2018-02-09,35.7989,36.5416,False,34.0612,35.1552,reg,9435 +MFSF,2018-02-12,34.9076,36.6901,False,34.5610,36.6901,reg,14096 +MFSF,2018-02-13,34.6600,35.3532,False,34.5115,34.5610,reg,8532 +MFSF,2018-02-14,34.9571,35.4028,False,34.4620,34.4620,reg,7113 +MFSF,2018-02-15,35.3532,35.5513,False,34.9324,35.1057,reg,4974 +MFSF,2018-02-16,35.1057,36.0464,False,35.0066,35.0066,reg,4962 +MFSF,2018-02-20,34.0164,35.2542,False,33.9668,35.2542,reg,3461 +MFSF,2018-02-21,34.6600,35.0066,False,34.1649,34.1649,reg,1614 +MFSF,2018-02-22,35.2047,35.3532,False,34.7591,35.3532,reg,3720 +MFSF,2018-02-23,35.5018,35.5018,False,34.8086,34.8086,reg,3208 +MFSF,2018-02-26,35.7989,36.0960,False,35.7989,36.0960,reg,1078 +MFSF,2018-02-27,35.5513,35.6008,False,35.3037,35.4028,reg,3738 +MFSF,2018-02-28,35.3532,35.7494,False,35.3532,35.4028,reg,11245 +MFSF,2018-03-01,35.3532,35.6503,False,34.4620,34.4620,reg,4503 +MFSF,2018-03-02,35.4523,35.6008,False,35.4028,35.6008,reg,5406 +MFSF,2018-03-05,35.4523,35.5513,False,35.1552,35.1552,reg,3615 +MFSF,2018-03-06,35.4523,35.4523,False,35.0066,35.0066,reg,3466 +MFSF,2018-03-07,35.3037,35.5513,False,35.2047,35.2916,reg,6713 +MFSF,2018-03-08,35.3834,35.9805,False,35.1345,35.3336,reg,8006 +MFSF,2018-03-09,35.6820,36.0303,False,35.2838,35.5824,reg,16168 +MFSF,2018-03-12,36.4284,36.4284,False,35.5824,35.8810,reg,3059 +MFSF,2018-03-13,36.1796,36.8266,False,36.0801,36.7768,reg,6482 +MFSF,2018-03-14,36.2294,36.4782,False,35.7317,35.7317,reg,4360 +MFSF,2018-03-15,36.0303,36.0801,False,35.7317,35.8810,reg,2704 +MFSF,2018-03-16,36.2791,36.6275,False,35.9308,35.9308,reg,23368 +MFSF,2018-03-19,37.1252,37.3740,False,36.3289,36.3289,reg,7963 +MFSF,2018-03-20,36.4284,37.0754,False,36.1298,36.8266,reg,14608 +MFSF,2018-03-21,36.7270,36.7270,False,34.2388,34.2388,reg,16965 +MFSF,2018-03-22,36.2294,36.6275,False,36.1547,36.1547,reg,9249 +MFSF,2018-03-23,35.2341,36.4782,False,35.2341,36.4782,reg,15696 +MFSF,2018-03-26,35.8810,36.1796,False,35.2341,35.8810,reg,8467 +MFSF,2018-03-27,35.6820,36.5280,False,35.0848,35.3336,reg,9612 +MFSF,2018-03-28,35.9805,36.5280,False,35.6820,35.6820,reg,7514 +MFSF,2018-03-29,36.0801,36.6275,False,35.8313,35.9805,reg,29008 +MFSF,2018-04-02,36.3289,36.7270,False,36.1298,36.3289,reg,8689 +MFSF,2018-04-03,36.3787,36.8266,False,35.8362,35.8362,reg,6485 +MFSF,2018-04-04,36.4782,36.7270,False,36.3040,36.4284,reg,4139 +MFSF,2018-04-05,36.4284,36.7270,False,35.9358,36.7270,reg,10957 +MFSF,2018-04-06,36.2294,36.4782,False,35.7317,35.7317,reg,4194 +MFSF,2018-04-09,36.3787,36.7270,False,36.3787,36.4284,reg,1893 +MFSF,2018-04-10,36.2791,36.6773,False,35.9308,36.3787,reg,6912 +MFSF,2018-04-11,36.4284,36.7270,False,36.3289,36.3289,reg,3278 +MFSF,2018-04-12,36.6773,37.0256,False,36.6773,36.7768,reg,3553 +MFSF,2018-04-13,36.8266,37.2247,False,36.5280,37.1252,reg,4720 +MFSF,2018-04-16,36.7270,36.7270,False,36.3289,36.7270,reg,4711 +MFSF,2018-04-17,37.0256,37.2745,False,36.6773,36.9261,reg,4740 +MFSF,2018-04-18,37.1252,38.0209,False,36.8763,38.0209,reg,5518 +MFSF,2018-04-19,37.5233,37.6228,False,36.4284,36.4284,reg,5137 +MFSF,2018-04-20,37.2745,37.7223,False,36.5280,37.0754,reg,6257 +MFSF,2018-04-23,37.4735,37.6228,False,37.0256,37.2247,reg,3539 +MFSF,2018-04-24,37.3242,37.6228,False,37.0754,37.4238,reg,5298 +MFSF,2018-04-25,36.8266,37.5730,False,36.8266,37.5730,reg,2545 +MFSF,2018-04-26,36.9261,37.2247,False,36.5280,36.5280,reg,3150 +MFSF,2018-04-27,36.7270,37.1749,False,36.1298,36.1298,reg,2049 +MFSF,2018-04-30,36.5777,36.8266,False,36.1796,36.8266,reg,6019 +MFSF,2018-05-01,36.9261,37.0256,False,36.3787,36.7270,reg,17172 +MFSF,2018-05-02,36.8763,37.1252,False,36.7768,37.1252,reg,5827 +MFSF,2018-05-03,36.8266,36.9759,False,36.7768,36.9759,reg,6946 +MFSF,2018-05-04,36.9759,36.9759,False,36.7768,36.8763,reg,4382 +MFSF,2018-05-07,37.4735,37.4735,False,35.6820,35.6820,reg,7021 +MFSF,2018-05-08,37.3740,37.4735,False,36.1050,37.4735,reg,7468 +MFSF,2018-05-09,37.3242,37.5730,False,36.0303,36.0303,reg,8588 +MFSF,2018-05-10,37.1252,37.3242,False,36.5280,37.0256,reg,2569 +MFSF,2018-05-11,37.3740,38.6579,False,36.9261,37.3143,reg,18297 +MFSF,2018-05-14,36.1298,37.3242,False,36.0303,37.3242,reg,9455 +MFSF,2018-05-15,35.8313,36.3289,False,35.5327,36.1298,reg,9106 +MFSF,2018-05-16,36.4284,36.5777,False,35.7815,35.7815,reg,5855 +MFSF,2018-05-17,37.2745,37.3740,False,36.4775,36.4782,reg,7300 +MFSF,2018-05-18,37.3242,37.6726,False,37.2247,37.5233,reg,9950 +MFSF,2018-05-21,37.2745,39.6502,False,35.5924,37.3242,reg,8731 +MFSF,2018-05-22,37.6726,38.0707,False,37.2745,37.2745,reg,14074 +MFSF,2018-05-23,38.5684,38.6181,False,37.7223,37.7223,reg,11277 +MFSF,2018-05-24,38.3195,39.4144,False,37.8597,38.6679,reg,10980 +MFSF,2018-05-25,38.0707,38.7177,False,36.2294,38.4191,reg,16678 +MFSF,2018-05-29,38.0707,38.0707,False,37.5233,37.6228,reg,8453 +MFSF,2018-05-30,38.0209,38.9167,False,37.3740,38.0707,reg,16670 +MFSF,2018-05-31,38.2200,38.8172,False,37.9214,38.8172,reg,19644 +MFSF,2018-06-01,38.0209,38.3195,False,37.5830,38.3195,reg,11589 +MFSF,2018-06-04,38.0209,38.3195,False,37.3989,37.9712,reg,8571 +MFSF,2018-06-05,37.8716,38.2200,False,37.0256,37.0256,reg,12685 +MFSF,2018-06-06,38.2200,38.3693,False,37.8219,37.8219,reg,13123 +MFSF,2018-06-07,38.3000,38.5000,False,37.2500,37.4975,reg,7921 +MFSF,2018-06-08,38.2000,38.4000,False,38.2000,38.2000,reg,6204 diff --git a/company_library/MGEE.csv b/company_library/MGEE.csv index 2b0662a9..f9f77b0c 100644 --- a/company_library/MGEE.csv +++ b/company_library/MGEE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGEE,2017-06-06,64.7156,65.2051,False,64.3239,64.6666,reg,53411 -MGEE,2017-06-07,65.2540,65.3030,False,64.6715,64.7645,reg,51552 -MGEE,2017-06-08,65.4009,65.5478,False,64.7400,65.2540,reg,65235 MGEE,2017-06-09,66.4779,66.6247,False,65.2051,65.4498,reg,79365 MGEE,2017-06-12,66.1841,67.1632,False,65.5478,66.7716,reg,67884 MGEE,2017-06-13,66.0862,66.3310,False,65.6946,65.8904,reg,63885 @@ -249,3 +246,6 @@ MGEE,2018-05-31,59.6500,60.5500,False,59.5000,60.1500,reg,46565 MGEE,2018-06-01,58.6500,59.8000,False,58.0500,59.7500,reg,66674 MGEE,2018-06-04,58.0000,58.8000,False,57.9000,58.7000,reg,93286 MGEE,2018-06-05,57.2500,58.2000,False,57.2500,57.8000,reg,62356 +MGEE,2018-06-06,56.5000,57.4000,False,56.1000,57.1500,reg,62990 +MGEE,2018-06-07,56.5000,57.0500,False,56.1500,56.4500,reg,56013 +MGEE,2018-06-08,56.3000,57.1500,False,56.1000,56.4500,reg,46872 diff --git a/company_library/MGEN.csv b/company_library/MGEN.csv index 8a95746b..0340f6c7 100644 --- a/company_library/MGEN.csv +++ b/company_library/MGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGEN,2017-06-06,9.3400,9.8300,False,9.2300,9.5400,reg,28112 -MGEN,2017-06-07,9.2600,10.2500,False,9.1100,9.1200,reg,16534 -MGEN,2017-06-08,9.0000,9.4900,False,8.8078,9.4900,reg,32139 MGEN,2017-06-09,9.7600,10.4000,False,8.6100,8.9500,reg,66837 MGEN,2017-06-12,9.0000,10.0700,False,8.7100,9.7600,reg,30652 MGEN,2017-06-13,9.5000,9.6400,False,8.6687,8.8200,reg,25223 @@ -249,3 +246,6 @@ MGEN,2018-05-31,7.0700,7.4168,False,7.0400,7.2400,reg,67871 MGEN,2018-06-01,7.3200,7.3709,False,7.0861,7.1100,reg,57430 MGEN,2018-06-04,7.4300,7.6000,False,7.2100,7.3700,reg,154415 MGEN,2018-06-05,7.4600,7.6100,False,7.3701,7.4500,reg,158228 +MGEN,2018-06-06,7.4900,7.5300,False,7.3200,7.4800,reg,150999 +MGEN,2018-06-07,7.4400,7.5900,False,7.2900,7.4900,reg,147736 +MGEN,2018-06-08,7.4000,7.5700,False,7.3100,7.4500,reg,81162 diff --git a/company_library/MGI.csv b/company_library/MGI.csv index 4db6d2b0..579ac833 100644 --- a/company_library/MGI.csv +++ b/company_library/MGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGI,2017-06-06,17.5200,17.6300,False,17.4900,17.5300,reg,931207 -MGI,2017-06-07,17.2000,17.5300,False,17.1500,17.5200,reg,1106582 -MGI,2017-06-08,17.2500,17.3550,False,17.2300,17.2300,reg,536989 MGI,2017-06-09,17.2700,17.3000,False,17.1700,17.2600,reg,780741 MGI,2017-06-12,17.3900,17.4111,False,17.2000,17.2600,reg,663385 MGI,2017-06-13,17.3600,17.4190,False,17.2900,17.3900,reg,660911 @@ -249,3 +246,6 @@ MGI,2018-05-31,6.6300,6.7200,False,6.5800,6.5800,reg,367408 MGI,2018-06-01,6.5900,6.7100,False,6.5500,6.6400,reg,319703 MGI,2018-06-04,6.8100,6.8600,False,6.6300,6.6300,reg,244691 MGI,2018-06-05,6.9200,6.9200,False,6.7800,6.8400,reg,314154 +MGI,2018-06-06,6.9500,7.0000,False,6.8100,6.8900,reg,303449 +MGI,2018-06-07,6.8500,6.9700,False,6.7300,6.9400,reg,406078 +MGI,2018-06-08,6.8500,6.8800,False,6.7500,6.8500,reg,236409 diff --git a/company_library/MGIC.csv b/company_library/MGIC.csv index 6c5922ce..4f9ece0a 100644 --- a/company_library/MGIC.csv +++ b/company_library/MGIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGIC,2017-06-06,7.7475,7.7475,False,7.6022,7.6991,reg,8927 -MGIC,2017-06-07,7.6022,7.7475,False,7.5538,7.6991,reg,45430 -MGIC,2017-06-08,7.7959,7.7959,False,7.6506,7.6506,reg,415000 MGIC,2017-06-09,7.6506,7.8927,False,7.6141,7.8443,reg,12327 MGIC,2017-06-12,7.6022,7.6506,False,7.5054,7.6506,reg,5757 MGIC,2017-06-13,7.5102,7.6506,False,7.4928,7.6506,reg,6808 @@ -249,3 +246,6 @@ MGIC,2018-05-31,8.6500,8.6500,False,8.5000,8.5000,reg,3121 MGIC,2018-06-01,8.6500,8.9000,False,8.6500,8.7420,reg,21772 MGIC,2018-06-04,8.6750,8.7327,False,8.6000,8.7000,reg,12337 MGIC,2018-06-05,8.6500,8.7500,False,8.6000,8.7000,reg,9731 +MGIC,2018-06-06,8.7000,8.7000,False,8.6000,8.7000,reg,14649 +MGIC,2018-06-07,8.5500,8.7000,False,8.5500,8.7000,reg,4672 +MGIC,2018-06-08,8.8500,9.0000,False,8.4500,8.5250,reg,50575 diff --git a/company_library/MGLN.csv b/company_library/MGLN.csv index 374f1af6..3b7f6d17 100644 --- a/company_library/MGLN.csv +++ b/company_library/MGLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGLN,2017-06-06,69.2000,69.7000,False,68.5000,69.3500,reg,84981 -MGLN,2017-06-07,69.1500,70.1500,False,69.0500,69.3000,reg,96869 -MGLN,2017-06-08,70.4000,70.8500,False,69.2000,69.2000,reg,97458 MGLN,2017-06-09,72.1500,72.7000,False,70.6500,70.7000,reg,108918 MGLN,2017-06-12,73.1500,73.4500,False,71.5000,72.0500,reg,157874 MGLN,2017-06-13,73.0500,73.4500,False,72.7500,73.4000,reg,66721 @@ -249,3 +246,6 @@ MGLN,2018-05-31,91.4500,93.2000,False,90.6000,92.8500,reg,184099 MGLN,2018-06-01,92.5500,92.8000,False,91.4000,91.6500,reg,161255 MGLN,2018-06-04,92.8500,93.0000,False,91.5500,92.6000,reg,96674 MGLN,2018-06-05,91.2500,93.7500,False,91.2000,92.6000,reg,237727 +MGLN,2018-06-06,93.8000,94.0000,False,91.5500,91.5500,reg,117568 +MGLN,2018-06-07,92.8500,94.4500,False,92.4500,93.7500,reg,96385 +MGLN,2018-06-08,94.1500,94.6000,False,92.3000,92.9500,reg,182795 diff --git a/company_library/MGNX.csv b/company_library/MGNX.csv index e6dafee3..c9de14fa 100644 --- a/company_library/MGNX.csv +++ b/company_library/MGNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGNX,2017-06-06,18.9600,20.3900,False,18.9200,19.8600,reg,227149 -MGNX,2017-06-07,18.2500,19.1300,False,18.0300,19.1300,reg,168995 -MGNX,2017-06-08,18.6000,18.7200,False,18.0200,18.3000,reg,124638 MGNX,2017-06-09,18.2800,18.8300,False,18.0900,18.5900,reg,159202 MGNX,2017-06-12,18.0500,18.9100,False,17.8800,18.2900,reg,240047 MGNX,2017-06-13,18.2700,18.4900,False,17.8000,18.2900,reg,198169 @@ -249,3 +246,6 @@ MGNX,2018-05-31,22.7300,23.2500,False,22.5400,22.9100,reg,254295 MGNX,2018-06-01,23.0700,23.1600,False,22.7400,23.0000,reg,172453 MGNX,2018-06-04,23.0600,23.3000,False,22.0700,23.2100,reg,287704 MGNX,2018-06-05,22.9200,23.2200,False,22.7800,22.9300,reg,165082 +MGNX,2018-06-06,22.8500,23.1200,False,22.5000,22.9400,reg,208582 +MGNX,2018-06-07,22.2500,22.9700,False,22.2000,22.9700,reg,218145 +MGNX,2018-06-08,23.0300,23.0600,False,22.2300,22.2500,reg,282777 diff --git a/company_library/MGPI.csv b/company_library/MGPI.csv index 864e79e1..39f0013a 100644 --- a/company_library/MGPI.csv +++ b/company_library/MGPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGPI,2017-06-06,48.9426,49.1097,False,46.8292,47.5075,reg,141719 -MGPI,2017-06-07,48.9328,49.0114,False,47.8122,48.8836,reg,87616 -MGPI,2017-06-08,48.8836,49.6307,False,48.1449,48.7755,reg,73917 MGPI,2017-06-09,48.8935,49.3555,False,48.3823,48.9918,reg,107902 MGPI,2017-06-12,48.5101,49.3456,False,47.9695,48.9524,reg,72095 MGPI,2017-06-13,49.2178,49.5127,False,48.2545,48.6182,reg,71051 @@ -249,3 +246,6 @@ MGPI,2018-05-31,88.5500,89.0400,False,87.2269,88.1100,reg,152170 MGPI,2018-06-01,87.9300,89.2000,False,87.5000,88.3000,reg,132542 MGPI,2018-06-04,87.9900,89.1400,False,87.3900,88.2200,reg,128423 MGPI,2018-06-05,91.5900,91.6500,False,87.8000,87.9800,reg,192095 +MGPI,2018-06-06,91.1600,91.7800,False,89.7200,91.5900,reg,244292 +MGPI,2018-06-07,90.8300,92.1950,False,88.9900,91.2100,reg,254391 +MGPI,2018-06-08,94.3400,94.3800,False,90.2952,90.8200,reg,271726 diff --git a/company_library/MGRC.csv b/company_library/MGRC.csv index 6bf3e9bf..e0a69c63 100644 --- a/company_library/MGRC.csv +++ b/company_library/MGRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGRC,2017-06-06,32.3818,32.6939,False,32.1867,32.4500,reg,77289 -MGRC,2017-06-07,32.3915,32.7085,False,32.1282,32.4305,reg,78055 -MGRC,2017-06-08,32.9280,33.2888,False,32.3184,32.3232,reg,53431 MGRC,2017-06-09,33.3961,33.5424,False,32.7524,33.0060,reg,85168 MGRC,2017-06-12,33.5229,34.1959,False,33.0304,33.3766,reg,55638 MGRC,2017-06-13,33.3669,33.6887,False,33.1425,33.6107,reg,40398 @@ -249,3 +246,6 @@ MGRC,2018-05-31,65.0800,65.2700,False,64.3200,64.5500,reg,182216 MGRC,2018-06-01,66.1500,66.2700,False,64.7350,65.1900,reg,139919 MGRC,2018-06-04,67.1500,67.4000,False,66.3250,66.4700,reg,127152 MGRC,2018-06-05,67.7100,67.7600,False,66.7550,67.2400,reg,86536 +MGRC,2018-06-06,67.8100,68.7900,False,67.6000,67.8800,reg,136806 +MGRC,2018-06-07,66.8200,68.1100,False,66.5590,67.8000,reg,100176 +MGRC,2018-06-08,66.9500,67.7950,False,66.6800,66.7500,reg,105793 diff --git a/company_library/MGTX.csv b/company_library/MGTX.csv new file mode 100644 index 00000000..df2d8d8d --- /dev/null +++ b/company_library/MGTX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MGTX,2017-06-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-06-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-07-31,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-08-31,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-09-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-10-31,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-11-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2017-12-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-01-31,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-02-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-28,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-03-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-12,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-13,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-19,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-20,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-26,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-27,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-04-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-02,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-03,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-08,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-09,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-10,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-11,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-14,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-15,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-16,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-17,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-18,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-21,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-22,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-23,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-24,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-25,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-29,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-30,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-05-31,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-01,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-04,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-05,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-06,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-07,15.1000,15.1000,True,15.1000,15.1000,reg,0 +MGTX,2018-06-08,15.0000,15.4900,False,14.8100,15.1000,reg,2014938 diff --git a/company_library/MGYR.csv b/company_library/MGYR.csv index b914bcfb..b3a00163 100644 --- a/company_library/MGYR.csv +++ b/company_library/MGYR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGYR,2017-06-06,12.8417,12.8417,False,12.8417,12.8417,reg,93 -MGYR,2017-06-07,12.7000,12.7000,False,12.7000,12.7000,reg,7324 -MGYR,2017-06-08,12.7000,12.7000,False,12.7000,12.7000,reg,40 MGYR,2017-06-09,12.7000,12.7000,False,12.7000,12.7000,reg,4 MGYR,2017-06-12,12.2500,13.0000,False,12.2500,13.0000,reg,1723 MGYR,2017-06-13,12.2500,12.2500,False,12.2500,12.2500,reg,101 @@ -249,3 +246,6 @@ MGYR,2018-05-31,12.7500,12.7500,False,12.7500,12.7500,reg,158 MGYR,2018-06-01,12.9100,12.9100,False,12.9100,12.9100,reg,197 MGYR,2018-06-04,12.7400,12.7400,False,12.5999,12.5999,reg,2214 MGYR,2018-06-05,12.8500,12.8500,False,12.8500,12.8500,reg,349 +MGYR,2018-06-06,12.9200,12.9200,False,12.9200,12.9200,reg,223 +MGYR,2018-06-07,12.9200,12.9200,False,12.9200,12.9200,reg,0 +MGYR,2018-06-08,12.9200,12.9200,False,12.8200,12.8200,reg,259 diff --git a/company_library/MHF.csv b/company_library/MHF.csv new file mode 100644 index 00000000..6bae5da7 --- /dev/null +++ b/company_library/MHF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MHF,2017-06-08,7.1014,7.1685,False,7.0918,7.1589,reg,67386 +MHF,2017-06-09,7.0808,7.1301,False,7.0534,7.1301,reg,37326 +MHF,2017-06-12,7.0822,7.1014,False,7.0534,7.0726,reg,72997 +MHF,2017-06-13,7.1110,7.1110,False,7.0631,7.0918,reg,53300 +MHF,2017-06-14,7.1397,7.1397,False,7.1301,7.1301,reg,39298 +MHF,2017-06-15,7.0822,7.1159,False,7.0629,7.1110,reg,82805 +MHF,2017-06-16,7.1206,7.1301,False,7.0630,7.1110,reg,72222 +MHF,2017-06-19,7.0822,7.1206,False,7.0822,7.1206,reg,31406 +MHF,2017-06-20,7.1206,7.1301,False,7.0918,7.1301,reg,34150 +MHF,2017-06-21,7.1547,7.1547,False,7.1162,7.1547,reg,44471 +MHF,2017-06-22,7.1162,7.1739,False,7.1162,7.1451,reg,36994 +MHF,2017-06-23,7.1451,7.1451,False,7.1066,7.1355,reg,34695 +MHF,2017-06-26,7.1162,7.1451,False,7.1162,7.1355,reg,34468 +MHF,2017-06-27,7.1066,7.1283,False,7.0777,7.1066,reg,51896 +MHF,2017-06-28,7.1258,7.1258,False,7.0873,7.1066,reg,43801 +MHF,2017-06-29,7.0681,7.1066,False,7.0584,7.1066,reg,32342 +MHF,2017-06-30,7.0970,7.0970,False,7.0488,7.0681,reg,26691 +MHF,2017-07-05,7.0873,7.1451,False,7.0873,7.1258,reg,20172 +MHF,2017-07-06,7.0584,7.0873,False,7.0584,7.0584,reg,40328 +MHF,2017-07-07,7.0777,7.0970,False,7.0584,7.0584,reg,19007 +MHF,2017-07-10,7.1162,7.1355,False,7.0970,7.1066,reg,54922 +MHF,2017-07-11,7.1355,7.1355,False,7.1046,7.1066,reg,42516 +MHF,2017-07-12,7.1547,7.1644,False,7.1355,7.1355,reg,29027 +MHF,2017-07-13,7.1644,7.1836,False,7.1644,7.1740,reg,40892 +MHF,2017-07-14,7.2221,7.2221,False,7.1644,7.2125,reg,25046 +MHF,2017-07-17,7.1740,7.2221,False,7.1547,7.2221,reg,37377 +MHF,2017-07-18,7.1836,7.2030,False,7.1740,7.1836,reg,23047 +MHF,2017-07-19,7.1889,7.2083,False,7.1696,7.1986,reg,43236 +MHF,2017-07-20,7.2276,7.2276,False,7.1889,7.2179,reg,20724 +MHF,2017-07-21,7.2083,7.2566,False,7.1986,7.2566,reg,63540 +MHF,2017-07-24,7.1793,7.2373,False,7.1503,7.2373,reg,58988 +MHF,2017-07-25,7.1793,7.2083,False,7.1600,7.2083,reg,45814 +MHF,2017-07-26,7.1793,7.1794,False,7.1600,7.1793,reg,26111 +MHF,2017-07-27,7.2179,7.2179,False,7.1899,7.2083,reg,22689 +MHF,2017-07-28,7.3242,7.3242,False,7.2179,7.2276,reg,68581 +MHF,2017-07-31,7.3532,7.4112,False,7.2922,7.3049,reg,264055 +MHF,2017-08-01,7.3919,7.4496,False,7.3774,7.4305,reg,71639 +MHF,2017-08-02,7.4305,7.4595,False,7.3919,7.4595,reg,36601 +MHF,2017-08-03,7.4015,7.4305,False,7.3919,7.4305,reg,45427 +MHF,2017-08-04,7.3532,7.4305,False,7.3339,7.4305,reg,31135 +MHF,2017-08-07,7.3725,7.3725,False,7.3242,7.3532,reg,23196 +MHF,2017-08-08,7.3049,7.3629,False,7.2952,7.3629,reg,45123 +MHF,2017-08-09,7.3049,7.3339,False,7.2469,7.3146,reg,40716 +MHF,2017-08-10,7.2759,7.3339,False,7.2373,7.3339,reg,47699 +MHF,2017-08-11,7.2566,7.2856,False,7.0343,7.1503,reg,175075 +MHF,2017-08-14,7.2856,7.2856,False,7.2566,7.2566,reg,22173 +MHF,2017-08-15,7.2469,7.2856,False,7.2373,7.2759,reg,27763 +MHF,2017-08-16,7.3049,7.3049,False,7.2469,7.2566,reg,34821 +MHF,2017-08-17,7.2952,7.3049,False,7.2759,7.3049,reg,26096 +MHF,2017-08-18,7.3242,7.3532,False,7.2759,7.3339,reg,95557 +MHF,2017-08-21,7.3146,7.3532,False,7.3010,7.3146,reg,20910 +MHF,2017-08-22,7.3146,7.3242,False,7.2662,7.3146,reg,57725 +MHF,2017-08-23,7.2908,7.3267,False,7.2811,7.3102,reg,33787 +MHF,2017-08-24,7.2811,7.3296,False,7.2714,7.3296,reg,47024 +MHF,2017-08-25,7.2714,7.3199,False,7.2423,7.3199,reg,26167 +MHF,2017-08-28,7.2908,7.2908,False,7.2423,7.2714,reg,33322 +MHF,2017-08-29,7.3296,7.3490,False,7.2857,7.2908,reg,52328 +MHF,2017-08-30,7.3005,7.3461,False,7.2423,7.3199,reg,67674 +MHF,2017-08-31,7.2908,7.3102,False,7.2520,7.3005,reg,44678 +MHF,2017-09-01,7.3005,7.3102,False,7.2617,7.3005,reg,33856 +MHF,2017-09-05,7.2908,7.3296,False,7.2617,7.3296,reg,45061 +MHF,2017-09-06,7.3053,7.3199,False,7.2811,7.2811,reg,39142 +MHF,2017-09-07,7.3781,7.3781,False,7.3005,7.3199,reg,46233 +MHF,2017-09-08,7.3490,7.4168,False,7.3490,7.3781,reg,66406 +MHF,2017-09-11,7.4265,7.4265,False,7.3684,7.3878,reg,43793 +MHF,2017-09-12,7.4459,7.4653,False,7.4168,7.4168,reg,57001 +MHF,2017-09-13,7.4556,7.4653,False,7.4071,7.4653,reg,31461 +MHF,2017-09-14,7.4847,7.4847,False,7.4265,7.4653,reg,83181 +MHF,2017-09-15,7.5041,7.5138,False,7.4653,7.4847,reg,47172 +MHF,2017-09-18,7.6204,7.6204,False,7.5138,7.5235,reg,80187 +MHF,2017-09-19,7.8046,7.8046,False,7.5914,7.6495,reg,118318 +MHF,2017-09-20,7.6204,7.7271,False,7.5623,7.7077,reg,69225 +MHF,2017-09-21,7.4993,7.6550,False,7.4896,7.6452,reg,56453 +MHF,2017-09-22,7.5188,7.5382,False,7.4993,7.5382,reg,26026 +MHF,2017-09-25,7.5480,7.5577,False,7.5091,7.5577,reg,20688 +MHF,2017-09-26,7.5577,7.5772,False,7.5091,7.5772,reg,47335 +MHF,2017-09-27,7.4896,7.5188,False,7.4410,7.5188,reg,46627 +MHF,2017-09-28,7.5285,7.5577,False,7.4799,7.4993,reg,61107 +MHF,2017-09-29,7.5382,7.5674,False,7.4799,7.5674,reg,42320 +MHF,2017-10-02,7.6063,7.6063,False,7.5382,7.5772,reg,33047 +MHF,2017-10-03,7.6355,7.6355,False,7.5772,7.6161,reg,52867 +MHF,2017-10-04,7.6452,7.6647,False,7.6170,7.6647,reg,33887 +MHF,2017-10-05,7.5480,7.6647,False,7.5285,7.6258,reg,63437 +MHF,2017-10-06,7.5772,7.5772,False,7.5091,7.5480,reg,21786 +MHF,2017-10-09,7.5382,7.5674,False,7.5285,7.5577,reg,19172 +MHF,2017-10-10,7.6161,7.6161,False,7.5394,7.5480,reg,39407 +MHF,2017-10-11,7.6550,7.6550,False,7.5577,7.5928,reg,25212 +MHF,2017-10-12,7.6161,7.6452,False,7.5382,7.6452,reg,33150 +MHF,2017-10-13,7.6355,7.6355,False,7.4993,7.6161,reg,9877 +MHF,2017-10-16,7.5869,7.5986,False,7.5480,7.5772,reg,44047 +MHF,2017-10-17,7.6452,7.6452,False,7.5773,7.5869,reg,35942 +MHF,2017-10-18,7.5966,7.6452,False,7.5966,7.6452,reg,42730 +MHF,2017-10-19,7.6117,7.6313,False,7.5629,7.5825,reg,19649 +MHF,2017-10-20,7.5532,7.6117,False,7.5239,7.5825,reg,58603 +MHF,2017-10-23,7.6020,7.6020,False,7.5629,7.5629,reg,40211 +MHF,2017-10-24,7.6313,7.6313,False,7.5826,7.6020,reg,17373 +MHF,2017-10-25,7.4556,7.6020,False,7.4556,7.6020,reg,53976 +MHF,2017-10-26,7.3970,7.5110,False,7.3873,7.4654,reg,29847 +MHF,2017-10-27,7.3970,7.4361,False,7.3775,7.3775,reg,62260 +MHF,2017-10-30,7.3873,7.4751,False,7.3873,7.4068,reg,58670 +MHF,2017-10-31,7.3092,7.4312,False,7.3092,7.3775,reg,62260 +MHF,2017-11-01,7.3970,7.3970,False,7.3190,7.3190,reg,55675 +MHF,2017-11-02,7.3190,7.3775,False,7.3190,7.3775,reg,24957 +MHF,2017-11-03,7.3287,7.3580,False,7.3190,7.3580,reg,39940 +MHF,2017-11-06,7.3385,7.3385,False,7.2995,7.3190,reg,35638 +MHF,2017-11-07,7.3395,7.3483,False,7.3092,7.3287,reg,39724 +MHF,2017-11-08,7.3483,7.3678,False,7.2996,7.3483,reg,59934 +MHF,2017-11-09,7.2702,7.3190,False,7.2604,7.3190,reg,37097 +MHF,2017-11-10,7.2116,7.2702,False,7.2116,7.2604,reg,53580 +MHF,2017-11-13,7.2214,7.2507,False,7.2019,7.2311,reg,58482 +MHF,2017-11-14,7.2214,7.2409,False,7.2019,7.2019,reg,41778 +MHF,2017-11-15,7.2214,7.2702,False,7.2214,7.2702,reg,47678 +MHF,2017-11-16,7.2116,7.2604,False,7.2116,7.2214,reg,61118 +MHF,2017-11-17,7.2702,7.2702,False,7.2116,7.2214,reg,44911 +MHF,2017-11-20,7.2019,7.2702,False,7.2019,7.2702,reg,29813 +MHF,2017-11-21,7.2507,7.2604,False,7.2019,7.2116,reg,45574 +MHF,2017-11-22,7.2561,7.2561,False,7.1679,7.2561,reg,69406 +MHF,2017-11-27,7.2365,7.2658,False,7.2365,7.2561,reg,46480 +MHF,2017-11-28,7.2071,7.2384,False,7.1679,7.2365,reg,44456 +MHF,2017-11-29,7.1483,7.2169,False,7.1190,7.2169,reg,79461 +MHF,2017-11-30,7.1092,7.1875,False,7.0896,7.1483,reg,152968 +MHF,2017-12-01,7.1288,7.1581,False,7.1092,7.1581,reg,51119 +MHF,2017-12-04,7.1875,7.1875,False,7.1141,7.1288,reg,57113 +MHF,2017-12-05,7.2463,7.2463,False,7.1686,7.1973,reg,67838 +MHF,2017-12-06,7.3050,7.3050,False,7.2365,7.2365,reg,65401 +MHF,2017-12-07,7.3246,7.3344,False,7.2756,7.3246,reg,34631 +MHF,2017-12-08,7.2756,7.3246,False,7.2658,7.3050,reg,38361 +MHF,2017-12-11,7.3344,7.3344,False,7.2658,7.2756,reg,49261 +MHF,2017-12-12,7.2267,7.2952,False,7.2267,7.2854,reg,56579 +MHF,2017-12-13,7.2304,7.2561,False,7.2267,7.2267,reg,63902 +MHF,2017-12-14,7.2463,7.2561,False,7.2269,7.2561,reg,30408 +MHF,2017-12-15,7.2952,7.3050,False,7.2267,7.2365,reg,70974 +MHF,2017-12-18,7.1972,7.2674,False,7.1875,7.2658,reg,59457 +MHF,2017-12-19,7.2561,7.2609,False,7.1777,7.1777,reg,85879 +MHF,2017-12-20,7.2561,7.3246,False,7.2169,7.2561,reg,110489 +MHF,2017-12-21,7.2320,7.2663,False,7.2025,7.2615,reg,55021 +MHF,2017-12-22,7.2615,7.2615,False,7.1828,7.2516,reg,107655 +MHF,2017-12-26,7.2418,7.2418,False,7.1632,7.1927,reg,91035 +MHF,2017-12-27,7.2320,7.2615,False,7.2101,7.2222,reg,27558 +MHF,2017-12-28,7.2516,7.2516,False,7.2222,7.2516,reg,51571 +MHF,2017-12-29,7.2713,7.2909,False,7.2123,7.2615,reg,51025 +MHF,2018-01-02,7.2812,7.3106,False,7.2713,7.2713,reg,40682 +MHF,2018-01-03,7.2811,7.3299,False,7.2713,7.2909,reg,52021 +MHF,2018-01-04,7.2811,7.3096,False,7.2713,7.2909,reg,24830 +MHF,2018-01-05,7.3008,7.3401,False,7.2909,7.3401,reg,22687 +MHF,2018-01-08,7.3008,7.3302,False,7.2811,7.3204,reg,49920 +MHF,2018-01-09,7.2811,7.3204,False,7.2811,7.3008,reg,27904 +MHF,2018-01-10,7.2320,7.2908,False,7.2320,7.2811,reg,57251 +MHF,2018-01-11,7.2418,7.3106,False,7.2222,7.2320,reg,44822 +MHF,2018-01-12,7.3008,7.3201,False,7.2643,7.3106,reg,61846 +MHF,2018-01-16,7.2909,7.3204,False,7.2615,7.3204,reg,52072 +MHF,2018-01-17,7.3008,7.3106,False,7.2519,7.3008,reg,54794 +MHF,2018-01-18,7.2470,7.2963,False,7.2273,7.2766,reg,35622 +MHF,2018-01-19,7.2372,7.2865,False,7.2273,7.2865,reg,48509 +MHF,2018-01-22,7.2372,7.2569,False,7.2273,7.2569,reg,29256 +MHF,2018-01-23,7.2766,7.3259,False,7.2273,7.2372,reg,50169 +MHF,2018-01-24,7.2569,7.2667,False,7.2273,7.2470,reg,26291 +MHF,2018-01-25,7.1780,7.2273,False,7.1681,7.2273,reg,68429 +MHF,2018-01-26,7.1681,7.2470,False,7.1386,7.1681,reg,91332 +MHF,2018-01-29,7.0794,7.1386,False,7.0695,7.1287,reg,101337 +MHF,2018-01-30,7.1090,7.1188,False,7.0498,7.0695,reg,101887 +MHF,2018-01-31,7.1386,7.2265,False,7.1188,7.1188,reg,31301 +MHF,2018-02-01,7.1681,7.1834,False,7.1376,7.1386,reg,41608 +MHF,2018-02-02,7.1287,7.1386,False,7.1090,7.1386,reg,27213 +MHF,2018-02-05,7.0991,7.1188,False,7.0991,7.1090,reg,29663 +MHF,2018-02-06,7.1583,7.1780,False,7.1005,7.1484,reg,56755 +MHF,2018-02-07,7.1681,7.2273,False,7.1485,7.1977,reg,46291 +MHF,2018-02-08,7.0301,7.1977,False,6.9808,7.1977,reg,120827 +MHF,2018-02-09,7.0991,7.1386,False,7.0202,7.0301,reg,259318 +MHF,2018-02-12,7.1091,7.1484,False,7.0794,7.0794,reg,22595 +MHF,2018-02-13,7.1681,7.1780,False,7.1188,7.1386,reg,23193 +MHF,2018-02-14,7.2076,7.2469,False,7.1681,7.1681,reg,66769 +MHF,2018-02-15,7.1932,7.2427,False,7.1833,7.2427,reg,31197 +MHF,2018-02-16,7.1932,7.2130,False,7.1733,7.1833,reg,37025 +MHF,2018-02-20,7.1439,7.1932,False,7.1438,7.1833,reg,7936 +MHF,2018-02-21,7.1042,7.1636,False,7.0943,7.1438,reg,15224 +MHF,2018-02-22,7.0755,7.1141,False,7.0605,7.0943,reg,31426 +MHF,2018-02-23,7.1438,7.1636,False,7.0745,7.1042,reg,17322 +MHF,2018-02-26,7.1141,7.1832,False,7.1141,7.1438,reg,23545 +MHF,2018-02-27,7.1636,7.1636,False,7.0977,7.1240,reg,38094 +MHF,2018-02-28,7.1932,7.1932,False,7.1340,7.1636,reg,51559 +MHF,2018-03-01,7.2625,7.2724,False,7.1833,7.2229,reg,52238 +MHF,2018-03-02,7.2427,7.2823,False,7.1438,7.2328,reg,61680 +MHF,2018-03-05,7.1339,7.2427,False,7.1339,7.2427,reg,29455 +MHF,2018-03-06,7.1141,7.1537,False,7.1042,7.1537,reg,29947 +MHF,2018-03-07,7.0844,7.1427,False,7.0844,7.1141,reg,26478 +MHF,2018-03-08,7.0943,7.1097,False,7.0745,7.0745,reg,30460 +MHF,2018-03-09,7.0943,7.1438,False,7.0943,7.1141,reg,49749 +MHF,2018-03-12,7.1042,7.1932,False,7.0943,7.1438,reg,33019 +MHF,2018-03-13,7.1042,7.1428,False,7.0943,7.1042,reg,38409 +MHF,2018-03-14,7.1141,7.1240,False,7.0945,7.1240,reg,41699 +MHF,2018-03-15,7.0943,7.1240,False,7.0943,7.1042,reg,28424 +MHF,2018-03-16,7.1141,7.1141,False,7.0943,7.0943,reg,12922 +MHF,2018-03-19,7.1240,7.1339,False,7.1042,7.1141,reg,25924 +MHF,2018-03-20,7.1042,7.1339,False,7.0844,7.1339,reg,49840 +MHF,2018-03-21,7.0844,7.1247,False,7.0745,7.1141,reg,16799 +MHF,2018-03-22,7.1097,7.1395,False,7.0998,7.1196,reg,66132 +MHF,2018-03-23,7.0998,7.1395,False,7.0918,7.1395,reg,16802 +MHF,2018-03-26,7.1296,7.1296,False,7.0998,7.1296,reg,22280 +MHF,2018-03-27,7.1693,7.1693,False,7.1296,7.1494,reg,20138 +MHF,2018-03-28,7.1594,7.1693,False,7.1395,7.1395,reg,34089 +MHF,2018-03-29,7.1395,7.1775,False,7.1395,7.1494,reg,18236 +MHF,2018-04-02,7.1594,7.1643,False,7.1296,7.1296,reg,18325 +MHF,2018-04-03,7.1594,7.1717,False,7.1296,7.1296,reg,11406 +MHF,2018-04-04,7.0998,7.1494,False,7.0998,7.1494,reg,92388 +MHF,2018-04-05,7.0998,7.1295,False,7.0899,7.0899,reg,39305 +MHF,2018-04-06,7.0402,7.1480,False,7.0402,7.1196,reg,237652 +MHF,2018-04-09,7.1097,7.1097,False,7.0601,7.0601,reg,57943 +MHF,2018-04-10,7.1296,7.1395,False,7.1196,7.1395,reg,34819 +MHF,2018-04-11,7.1494,7.1693,False,7.1395,7.1494,reg,17175 +MHF,2018-04-12,7.1494,7.1643,False,7.1296,7.1494,reg,48473 +MHF,2018-04-13,7.1395,7.1991,False,7.1395,7.1395,reg,101159 +MHF,2018-04-16,7.1395,7.1395,False,7.1196,7.1196,reg,56408 +MHF,2018-04-17,7.1494,7.1594,False,7.1197,7.1395,reg,26579 +MHF,2018-04-18,7.1395,7.1594,False,7.1296,7.1395,reg,53720 +MHF,2018-04-19,7.1350,7.1350,False,7.1153,7.1350,reg,23009 +MHF,2018-04-20,7.1251,7.1350,False,7.0952,7.0952,reg,32676 +MHF,2018-04-23,7.1848,7.1848,False,7.1251,7.1649,reg,38120 +MHF,2018-04-24,7.1898,7.2048,False,7.1749,7.1749,reg,33262 +MHF,2018-04-25,7.1749,7.1948,False,7.1749,7.1749,reg,24872 +MHF,2018-04-26,7.1799,7.2147,False,7.1749,7.2147,reg,28329 +MHF,2018-04-27,7.1948,7.2434,False,7.1848,7.1848,reg,19104 +MHF,2018-04-30,7.2048,7.2347,False,7.1948,7.2247,reg,16917 +MHF,2018-05-01,7.2048,7.2546,False,7.1848,7.2347,reg,13683 +MHF,2018-05-02,7.2048,7.2347,False,7.1848,7.1848,reg,19143 +MHF,2018-05-03,7.1151,7.1948,False,7.1051,7.1948,reg,104895 +MHF,2018-05-04,7.1151,7.1550,False,7.1151,7.1450,reg,38975 +MHF,2018-05-07,7.1450,7.1550,False,7.1400,7.1550,reg,21705 +MHF,2018-05-08,7.1649,7.1848,False,7.1550,7.1550,reg,67644 +MHF,2018-05-09,7.1350,7.1649,False,7.1350,7.1649,reg,43115 +MHF,2018-05-10,7.2048,7.2147,False,7.1649,7.1749,reg,35060 +MHF,2018-05-11,7.1948,7.2147,False,7.1749,7.1948,reg,41125 +MHF,2018-05-14,7.1948,7.2048,False,7.1749,7.1749,reg,31432 +MHF,2018-05-15,7.2247,7.2247,False,7.1749,7.1749,reg,25427 +MHF,2018-05-16,7.2546,7.2546,False,7.2247,7.2247,reg,36310 +MHF,2018-05-17,7.2496,7.2546,False,7.2446,7.2446,reg,73479 +MHF,2018-05-18,7.2546,7.2646,False,7.2446,7.2446,reg,24580 +MHF,2018-05-21,7.2496,7.2646,False,7.2446,7.2546,reg,19472 +MHF,2018-05-22,7.2446,7.2745,False,7.2347,7.2446,reg,25296 +MHF,2018-05-23,7.2845,7.3044,False,7.2449,7.2745,reg,36105 +MHF,2018-05-24,7.3000,7.3400,False,7.2900,7.3000,reg,33965 +MHF,2018-05-25,7.4100,7.4100,False,7.3008,7.3200,reg,47675 +MHF,2018-05-29,7.3700,7.3900,False,7.3320,7.3900,reg,25733 +MHF,2018-05-30,7.3700,7.3996,False,7.3600,7.3700,reg,29074 +MHF,2018-05-31,7.4300,7.4300,False,7.3807,7.4100,reg,37247 +MHF,2018-06-01,7.3500,7.4322,False,7.3500,7.4300,reg,20699 +MHF,2018-06-04,7.3200,7.3800,False,7.3200,7.3700,reg,37360 +MHF,2018-06-05,7.2100,7.3620,False,7.2100,7.3100,reg,47613 +MHF,2018-06-06,7.2600,7.2900,False,7.2500,7.2900,reg,31233 +MHF,2018-06-07,7.2400,7.2900,False,7.2400,7.2400,reg,34258 diff --git a/company_library/MHLD.csv b/company_library/MHLD.csv index 6b143e3d..12abb5d4 100644 --- a/company_library/MHLD.csv +++ b/company_library/MHLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MHLD,2017-06-06,9.7194,9.9971,False,9.5343,9.7194,reg,1063104 -MHLD,2017-06-07,10.0897,10.1822,False,9.7194,9.7194,reg,509454 -MHLD,2017-06-08,10.4599,10.6451,False,9.9508,10.0434,reg,851696 MHLD,2017-06-09,10.9227,11.0153,False,10.1359,10.4136,reg,1429639 MHLD,2017-06-12,10.6451,11.0616,False,10.6219,10.8302,reg,900489 MHLD,2017-06-13,10.6451,10.8765,False,10.5988,10.6913,reg,353482 @@ -249,3 +246,6 @@ MHLD,2018-05-31,8.7500,8.9000,False,8.3500,8.4500,reg,777687 MHLD,2018-06-01,8.7000,8.9000,False,8.6000,8.8000,reg,855563 MHLD,2018-06-04,8.7000,8.8000,False,8.6500,8.8000,reg,518131 MHLD,2018-06-05,8.8000,8.9500,False,8.6500,8.7000,reg,471591 +MHLD,2018-06-06,8.9000,8.9500,False,8.8000,8.8500,reg,244255 +MHLD,2018-06-07,8.8500,9.0000,False,8.7750,8.9000,reg,314565 +MHLD,2018-06-08,8.9500,8.9500,False,8.7500,8.8500,reg,332048 diff --git a/company_library/MICT.csv b/company_library/MICT.csv index e8f4a7f2..9f67ae25 100644 --- a/company_library/MICT.csv +++ b/company_library/MICT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MICT,2017-06-06,1.1600,1.1722,False,1.1200,1.1722,reg,9350 -MICT,2017-06-07,1.1200,1.1390,False,1.1000,1.1300,reg,16109 -MICT,2017-06-08,1.1200,1.1378,False,1.1100,1.1378,reg,2958 MICT,2017-06-09,1.1120,1.1233,False,1.0800,1.1000,reg,24584 MICT,2017-06-12,1.0950,1.1400,False,1.0600,1.1300,reg,16983 MICT,2017-06-13,1.1000,1.1100,False,1.0200,1.0900,reg,29333 @@ -249,3 +246,6 @@ MICT,2018-05-31,1.3400,1.3575,False,1.3000,1.3400,reg,10013 MICT,2018-06-01,1.3700,1.3800,False,1.3200,1.3400,reg,22904 MICT,2018-06-04,1.3600,1.4000,False,1.3100,1.4000,reg,32516 MICT,2018-06-05,1.3200,1.3775,False,1.3100,1.3400,reg,24876 +MICT,2018-06-06,1.3200,1.3700,False,1.3200,1.3550,reg,29158 +MICT,2018-06-07,1.3300,1.3790,False,1.3100,1.3100,reg,15250 +MICT,2018-06-08,1.3100,1.3600,False,1.3100,1.3300,reg,8758 diff --git a/company_library/MIDD.csv b/company_library/MIDD.csv index c368b433..95ee436f 100644 --- a/company_library/MIDD.csv +++ b/company_library/MIDD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIDD,2017-06-06,131.1200,132.4800,False,130.6800,131.7200,reg,324207 -MIDD,2017-06-07,132.2600,133.4700,False,131.2500,131.6900,reg,389818 -MIDD,2017-06-08,131.5100,133.8000,False,131.0950,132.0400,reg,287545 MIDD,2017-06-09,130.9500,132.2500,False,130.1800,131.4200,reg,325482 MIDD,2017-06-12,130.7900,132.4000,False,130.0500,130.7100,reg,207376 MIDD,2017-06-13,132.2900,133.1100,False,130.5300,131.1700,reg,249530 @@ -249,3 +246,6 @@ MIDD,2018-05-31,99.6200,101.5000,False,99.6200,101.4000,reg,657365 MIDD,2018-06-01,99.5700,100.8950,False,98.0600,99.5900,reg,906971 MIDD,2018-06-04,99.0400,101.2350,False,98.5800,100.2300,reg,352438 MIDD,2018-06-05,99.3200,99.7000,False,98.3100,99.0000,reg,613422 +MIDD,2018-06-06,100.9200,101.0000,False,99.4200,99.6800,reg,450382 +MIDD,2018-06-07,103.0600,103.1400,False,101.2750,101.3900,reg,377891 +MIDD,2018-06-08,104.1900,104.4300,False,102.8700,102.9300,reg,594545 diff --git a/company_library/MIK.csv b/company_library/MIK.csv index 94f0a13d..e9a80db2 100644 --- a/company_library/MIK.csv +++ b/company_library/MIK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIK,2017-06-06,18.1600,19.2500,False,18.0500,18.9100,reg,8281776 -MIK,2017-06-07,17.5100,18.3490,False,17.4900,18.1600,reg,3897606 -MIK,2017-06-08,18.2000,18.4250,False,17.3900,17.3900,reg,4971816 MIK,2017-06-09,18.5100,18.6600,False,18.1200,18.2100,reg,2004446 MIK,2017-06-12,18.5000,18.9800,False,18.3500,18.3500,reg,2184219 MIK,2017-06-13,18.5300,18.7000,False,18.2900,18.5300,reg,1495304 @@ -249,3 +246,6 @@ MIK,2018-05-31,18.3600,19.4390,False,18.2350,19.2300,reg,1939415 MIK,2018-06-01,18.6700,18.8000,False,18.3450,18.4500,reg,1199422 MIK,2018-06-04,19.0200,19.1300,False,18.6900,18.7200,reg,1467899 MIK,2018-06-05,19.3900,19.5200,False,18.6800,19.0200,reg,3274989 +MIK,2018-06-06,19.4000,19.6900,False,19.1800,19.4600,reg,1670877 +MIK,2018-06-07,20.1700,20.2100,False,19.3600,19.4900,reg,2364804 +MIK,2018-06-08,20.4300,20.5700,False,19.7100,20.0600,reg,2326605 diff --git a/company_library/MILN.csv b/company_library/MILN.csv index e250de25..b852f584 100644 --- a/company_library/MILN.csv +++ b/company_library/MILN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MILN,2017-06-06,17.5331,17.6235,False,17.5046,17.5938,reg,7775 -MILN,2017-06-07,17.5046,17.5740,False,17.5046,17.5740,reg,6405 -MILN,2017-06-08,17.5740,17.6037,False,17.5046,17.5046,reg,9028 MILN,2017-06-09,17.4154,17.6433,False,17.3460,17.6433,reg,14528 MILN,2017-06-12,17.3361,17.3631,False,17.2171,17.2766,reg,6092 MILN,2017-06-13,17.4649,17.4649,False,17.3560,17.3757,reg,4176 @@ -249,3 +246,6 @@ MILN,2018-05-31,21.3400,21.4200,False,21.2610,21.3900,reg,8126 MILN,2018-06-01,21.6500,21.6500,False,21.4943,21.5100,reg,11962 MILN,2018-06-04,21.9400,21.9599,False,21.7100,21.7700,reg,18023 MILN,2018-06-05,22.0701,22.1499,False,21.9900,22.0400,reg,14531 +MILN,2018-06-06,22.2250,22.2499,False,22.0900,22.0900,reg,9789 +MILN,2018-06-07,22.1201,22.3000,False,22.0500,22.2301,reg,17731 +MILN,2018-06-08,22.2980,22.3000,False,22.0900,22.0900,reg,21253 diff --git a/company_library/MIME.csv b/company_library/MIME.csv index 273ce786..d11bf4b8 100644 --- a/company_library/MIME.csv +++ b/company_library/MIME.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIME,2017-06-06,28.9700,29.3600,False,28.4200,28.7800,reg,375800 -MIME,2017-06-07,29.4600,29.4800,False,28.7350,29.0400,reg,348183 -MIME,2017-06-08,28.8600,29.3700,False,28.3474,29.3000,reg,317667 MIME,2017-06-09,26.6800,29.0900,False,26.2800,28.8700,reg,329328 MIME,2017-06-12,26.0500,26.4500,False,24.6300,26.2500,reg,757546 MIME,2017-06-13,26.9800,27.4300,False,26.0100,26.5100,reg,642158 @@ -249,3 +246,6 @@ MIME,2018-05-31,44.5700,45.1500,False,44.3500,45.0000,reg,315454 MIME,2018-06-01,44.1900,44.8000,False,43.9300,44.5200,reg,339493 MIME,2018-06-04,44.6100,45.0000,False,44.2000,44.6800,reg,324484 MIME,2018-06-05,44.6400,45.0000,False,44.4000,44.8800,reg,227831 +MIME,2018-06-06,44.5500,44.7550,False,43.9800,44.7400,reg,231695 +MIME,2018-06-07,42.9500,44.6600,False,42.4600,44.6200,reg,404061 +MIME,2018-06-08,42.8500,43.4250,False,42.8200,42.9300,reg,155886 diff --git a/company_library/MIND.csv b/company_library/MIND.csv index daac7b01..239273b8 100644 --- a/company_library/MIND.csv +++ b/company_library/MIND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIND,2017-06-06,4.0300,4.1832,False,3.6600,3.7600,reg,33738 -MIND,2017-06-07,4.1900,4.1900,False,3.9200,4.0500,reg,24522 -MIND,2017-06-08,4.1500,4.4500,False,4.0101,4.3000,reg,50823 MIND,2017-06-09,4.3500,4.4634,False,4.1500,4.1500,reg,162275 MIND,2017-06-12,4.6400,4.6481,False,4.3100,4.3200,reg,17888 MIND,2017-06-13,4.4200,4.6300,False,4.4000,4.5300,reg,12483 @@ -249,3 +246,6 @@ MIND,2018-05-31,4.0100,4.0700,False,3.6400,3.6400,reg,60338 MIND,2018-06-01,4.3800,4.3800,False,4.0000,4.0000,reg,71285 MIND,2018-06-04,4.3300,4.4600,False,4.2126,4.3800,reg,40822 MIND,2018-06-05,4.5100,4.5500,False,4.3000,4.3100,reg,25348 +MIND,2018-06-06,4.4600,4.5700,False,4.4500,4.5000,reg,54603 +MIND,2018-06-07,4.3100,4.3100,False,3.9572,3.9875,reg,22929 +MIND,2018-06-08,4.1400,4.2500,False,4.0300,4.2300,reg,20223 diff --git a/company_library/MINDP.csv b/company_library/MINDP.csv index 0df22563..7ac943ad 100644 --- a/company_library/MINDP.csv +++ b/company_library/MINDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MINDP,2017-06-06,21.0387,21.3017,False,20.9480,21.3017,reg,1700 -MINDP,2017-06-07,20.9480,20.9752,False,20.9480,20.9752,reg,320 -MINDP,2017-06-08,21.0667,21.0667,False,21.0387,21.0659,reg,902 MINDP,2017-06-09,21.0568,21.0659,False,21.0387,21.0387,reg,499 MINDP,2017-06-12,21.0387,21.2600,False,21.0387,21.0568,reg,1934 MINDP,2017-06-13,21.1918,21.1918,False,21.1294,21.1294,reg,625 @@ -249,3 +246,6 @@ MINDP,2018-05-31,23.6251,23.6251,False,23.6251,23.6251,reg,587 MINDP,2018-06-01,23.8597,23.9800,False,23.6700,23.7000,reg,1530 MINDP,2018-06-04,23.8597,23.8597,False,23.8597,23.8597,reg,61 MINDP,2018-06-05,24.1148,24.1900,False,23.8203,23.8304,reg,5127 +MINDP,2018-06-06,24.2298,24.3990,False,24.0200,24.0200,reg,2285 +MINDP,2018-06-07,24.2800,24.3000,False,24.1901,24.2400,reg,2670 +MINDP,2018-06-08,24.3200,24.6001,False,24.3200,24.4000,reg,1350 diff --git a/company_library/MINI.csv b/company_library/MINI.csv index 6265392f..4ae74c91 100644 --- a/company_library/MINI.csv +++ b/company_library/MINI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MINI,2017-06-06,27.0948,27.7771,False,27.0461,27.7771,reg,190995 -MINI,2017-06-07,27.6309,27.7771,False,27.0948,27.1923,reg,187102 -MINI,2017-06-08,27.9720,28.5081,False,27.2898,27.5822,reg,155667 MINI,2017-06-09,28.4593,28.8005,False,27.7284,28.1669,reg,186989 MINI,2017-06-12,29.5314,29.5314,False,28.4593,28.4593,reg,211144 MINI,2017-06-13,28.6055,29.5802,False,28.3619,29.5802,reg,224228 @@ -249,3 +246,6 @@ MINI,2018-05-31,45.6000,47.1500,False,45.6000,46.9500,reg,133334 MINI,2018-06-01,45.4000,46.1275,False,45.0000,45.9000,reg,356369 MINI,2018-06-04,45.7500,46.1000,False,45.1000,45.7000,reg,238230 MINI,2018-06-05,46.5000,46.5000,False,45.4310,45.7500,reg,376819 +MINI,2018-06-06,48.3500,48.4000,False,46.6000,46.6000,reg,229707 +MINI,2018-06-07,47.1500,48.6500,False,47.0000,48.2500,reg,128725 +MINI,2018-06-08,46.8000,47.6500,False,46.8000,47.2500,reg,98343 diff --git a/company_library/MITK.csv b/company_library/MITK.csv index 1831d3ee..bf79a0dc 100644 --- a/company_library/MITK.csv +++ b/company_library/MITK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MITK,2017-06-06,8.4000,8.5000,False,8.0500,8.1000,reg,372430 -MITK,2017-06-07,8.2500,8.5000,False,8.2000,8.4000,reg,353279 -MITK,2017-06-08,8.2500,8.4500,False,8.1500,8.2500,reg,332469 MITK,2017-06-09,8.2500,8.4500,False,8.1000,8.3000,reg,301899 MITK,2017-06-12,8.4000,8.5000,False,8.1000,8.1500,reg,377961 MITK,2017-06-13,8.4500,8.5000,False,8.3000,8.4000,reg,166347 @@ -249,3 +246,6 @@ MITK,2018-05-31,8.6500,8.9000,False,8.6250,8.9000,reg,165224 MITK,2018-06-01,8.7500,8.8500,False,8.7000,8.7500,reg,175297 MITK,2018-06-04,8.7500,8.8000,False,8.6000,8.7500,reg,130995 MITK,2018-06-05,8.7500,8.9000,False,8.7000,8.8000,reg,116938 +MITK,2018-06-06,8.9500,9.2000,False,8.7000,8.8000,reg,359873 +MITK,2018-06-07,9.1000,9.2300,False,8.8500,9.0000,reg,294806 +MITK,2018-06-08,8.8000,9.2500,False,8.7500,9.1500,reg,227604 diff --git a/company_library/MITL.csv b/company_library/MITL.csv index 0b80460f..636c5949 100644 --- a/company_library/MITL.csv +++ b/company_library/MITL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MITL,2017-06-06,7.2000,7.2700,False,7.0600,7.1500,reg,2137511 -MITL,2017-06-07,7.3400,7.4600,False,7.2100,7.2100,reg,1125707 -MITL,2017-06-08,7.4900,7.5300,False,7.3000,7.3800,reg,1370170 MITL,2017-06-09,7.4700,7.6300,False,7.4100,7.5300,reg,1226141 MITL,2017-06-12,7.5000,7.7550,False,7.4300,7.4500,reg,1814450 MITL,2017-06-13,7.5000,7.6400,False,7.4900,7.5100,reg,1344324 @@ -249,3 +246,6 @@ MITL,2018-05-31,11.0400,11.0400,False,10.9900,11.0100,reg,2621015 MITL,2018-06-01,11.0400,11.0600,False,11.0000,11.0100,reg,3693011 MITL,2018-06-04,11.0300,11.1100,False,11.0100,11.0700,reg,1115374 MITL,2018-06-05,11.0400,11.0500,False,11.0100,11.0100,reg,957400 +MITL,2018-06-06,11.0600,11.0900,False,11.0300,11.0900,reg,1128205 +MITL,2018-06-07,11.0200,11.0600,False,11.0200,11.0600,reg,1145363 +MITL,2018-06-08,11.0200,11.0300,False,10.9900,11.0200,reg,4256461 diff --git a/company_library/MKC.csv b/company_library/MKC.csv new file mode 100644 index 00000000..d3325b66 --- /dev/null +++ b/company_library/MKC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MKC,2017-06-08,102.4696,103.9109,False,102.1068,103.9109,reg,437960 +MKC,2017-06-09,102.3618,102.6755,False,101.9794,102.1755,reg,386810 +MKC,2017-06-12,102.4990,102.8520,False,101.7048,102.2637,reg,380469 +MKC,2017-06-13,102.9304,103.2637,False,101.6019,102.4598,reg,316403 +MKC,2017-06-14,103.3520,104.4208,False,102.8422,103.1755,reg,434712 +MKC,2017-06-15,103.4697,103.7442,False,102.7245,103.2344,reg,462605 +MKC,2017-06-16,99.8419,102.8397,False,98.8615,102.7637,reg,1305781 +MKC,2017-06-19,100.1655,100.4988,False,98.8026,100.2145,reg,592427 +MKC,2017-06-20,99.1262,100.2635,False,98.9987,100.1655,reg,577197 +MKC,2017-06-21,98.0673,99.8223,False,97.9692,99.5478,reg,621133 +MKC,2017-06-22,97.7633,98.2438,False,97.3613,98.0673,reg,640075 +MKC,2017-06-23,98.2732,98.6948,False,97.7976,98.0379,reg,607694 +MKC,2017-06-26,98.4497,99.1164,False,98.3222,98.6948,reg,498860 +MKC,2017-06-27,96.6064,98.3124,False,96.5965,97.5084,reg,640568 +MKC,2017-06-28,97.0182,97.8319,False,96.2338,97.1554,reg,1077240 +MKC,2017-06-29,93.4982,96.5181,False,93.2433,96.1553,reg,1815216 +MKC,2017-06-30,95.6063,96.3122,False,94.0277,94.3807,reg,1284908 +MKC,2017-07-05,94.8611,96.3416,False,94.8611,95.5278,reg,1001186 +MKC,2017-07-06,94.3291,94.8315,False,94.1222,94.5261,reg,708665 +MKC,2017-07-07,94.3389,95.3242,False,94.2897,94.6148,reg,622027 +MKC,2017-07-10,93.5704,94.7035,False,93.5507,94.7035,reg,505836 +MKC,2017-07-11,94.8315,94.9596,False,93.1467,93.5014,reg,1257201 +MKC,2017-07-12,95.7675,96.2109,False,95.2750,95.4720,reg,1324211 +MKC,2017-07-13,95.5114,95.9449,False,94.9892,95.9449,reg,1021751 +MKC,2017-07-14,96.2306,96.4277,False,95.7478,95.7971,reg,737341 +MKC,2017-07-17,95.8464,96.1715,False,95.6099,96.1715,reg,633449 +MKC,2017-07-18,95.7084,96.1419,False,95.5803,95.9350,reg,915498 +MKC,2017-07-19,90.7131,91.4422,False,88.9200,89.1663,reg,4895020 +MKC,2017-07-20,91.1171,91.9644,False,90.8511,90.9398,reg,1865903 +MKC,2017-07-21,92.2896,92.2994,False,91.0580,91.0580,reg,1752273 +MKC,2017-07-24,92.5654,93.0581,False,91.9546,92.2797,reg,1077857 +MKC,2017-07-25,93.4128,93.4522,False,92.4472,92.8019,reg,1046822 +MKC,2017-07-26,93.3044,94.1222,False,92.9694,93.4128,reg,1116224 +MKC,2017-07-27,93.8463,93.8463,False,92.7428,93.5113,reg,747714 +MKC,2017-07-28,94.1123,95.1764,False,93.1172,95.1370,reg,1012920 +MKC,2017-07-31,93.8955,94.4867,False,93.6492,94.1419,reg,1049063 +MKC,2017-08-01,93.8463,94.4359,False,93.1566,93.8955,reg,620206 +MKC,2017-08-02,94.2207,94.5360,False,92.9300,93.7675,reg,957558 +MKC,2017-08-03,93.7773,94.7626,False,93.6394,94.2404,reg,568153 +MKC,2017-08-04,93.1172,93.9448,False,92.7822,93.9448,reg,470827 +MKC,2017-08-07,93.6492,93.8561,False,93.1300,93.1566,reg,428987 +MKC,2017-08-08,91.6393,93.4719,False,91.5605,92.5654,reg,1629639 +MKC,2017-08-09,94.3488,96.0030,False,92.1713,92.1713,reg,5726519 +MKC,2017-08-10,93.7970,94.7232,False,93.3832,93.9645,reg,1425304 +MKC,2017-08-11,95.6001,96.2848,False,93.8266,94.1320,reg,1962586 +MKC,2017-08-14,96.5853,98.2504,False,95.9055,95.9942,reg,1151064 +MKC,2017-08-15,95.3242,96.7922,False,94.9892,96.6937,reg,1287108 +MKC,2017-08-16,96.5262,96.9991,False,95.2503,95.3242,reg,1025767 +MKC,2017-08-17,95.2059,96.8169,False,95.1370,96.1814,reg,881977 +MKC,2017-08-18,94.6739,95.3636,False,94.2798,95.0976,reg,688504 +MKC,2017-08-21,94.8118,95.0779,False,94.2897,94.9596,reg,956905 +MKC,2017-08-22,95.8661,96.0533,False,94.7035,94.9793,reg,800006 +MKC,2017-08-23,95.6296,95.9613,False,95.3242,95.6690,reg,437193 +MKC,2017-08-24,93.3832,95.8365,False,93.3734,95.5311,reg,1027161 +MKC,2017-08-25,93.5113,93.8463,False,93.0492,93.6985,reg,812107 +MKC,2017-08-28,93.2551,93.8167,False,93.1073,93.8167,reg,731806 +MKC,2017-08-29,93.9547,94.1419,False,93.1073,93.2453,reg,684352 +MKC,2017-08-30,94.1714,94.4670,False,93.5211,93.7872,reg,573008 +MKC,2017-08-31,93.7281,94.2010,False,93.3931,93.7083,reg,806131 +MKC,2017-09-01,94.7232,94.8513,False,93.7970,94.2108,reg,780185 +MKC,2017-09-05,94.8513,95.4424,False,94.1714,94.5852,reg,737018 +MKC,2017-09-06,96.1025,96.1222,False,94.6739,95.1567,reg,805959 +MKC,2017-09-07,95.2059,96.7430,False,94.4424,96.2700,reg,1099857 +MKC,2017-09-08,96.1617,96.2306,False,94.6345,94.9202,reg,1029975 +MKC,2017-09-11,96.5952,97.1666,False,96.2011,96.4277,reg,964363 +MKC,2017-09-12,97.2159,97.2947,False,95.7084,96.4966,reg,1151975 +MKC,2017-09-13,96.9105,97.7873,False,96.7725,97.1371,reg,632810 +MKC,2017-09-14,97.0188,97.2947,False,96.2503,96.7725,reg,907707 +MKC,2017-09-15,97.4819,97.9056,False,96.9400,97.0090,reg,2298826 +MKC,2017-09-18,97.4721,98.0731,False,97.0779,98.0139,reg,870575 +MKC,2017-09-19,97.1962,97.5410,False,96.5558,97.5312,reg,799985 +MKC,2017-09-20,96.2799,96.9696,False,95.8858,96.7035,reg,903523 +MKC,2017-09-21,95.4227,96.7233,False,95.2552,96.2503,reg,698824 +MKC,2017-09-22,94.6443,96.1025,False,94.6049,95.6789,reg,691068 +MKC,2017-09-25,95.3537,95.3537,False,94.1911,94.6838,reg,1107010 +MKC,2017-09-26,95.8464,96.2109,False,95.1370,95.5114,reg,1061614 +MKC,2017-09-27,95.0286,95.9252,False,94.0630,95.9252,reg,1371651 +MKC,2017-09-28,100.1520,101.1471,False,97.6100,97.6198,reg,2599006 +MKC,2017-09-29,101.1274,102.0437,False,100.5461,100.7530,reg,3181638 +MKC,2017-10-02,98.2997,101.2456,False,97.9942,101.1274,reg,1615346 +MKC,2017-10-03,96.6346,98.2997,False,96.3291,98.2701,reg,1770112 +MKC,2017-10-04,98.2997,98.6642,False,96.4671,97.0681,reg,2263927 +MKC,2017-10-05,96.8710,98.6741,False,96.7725,98.2603,reg,1713658 +MKC,2017-10-06,97.1977,97.2670,False,96.5245,96.8116,reg,1559648 +MKC,2017-10-09,95.8612,97.6234,False,95.8414,97.3660,reg,1228126 +MKC,2017-10-10,96.4750,96.7720,False,95.9107,96.2374,reg,919690 +MKC,2017-10-11,97.3066,97.5046,False,96.5641,97.2967,reg,694190 +MKC,2017-10-12,98.0293,98.2471,False,97.3066,97.4452,reg,641611 +MKC,2017-10-13,97.5244,98.1828,False,97.3957,98.1382,reg,722285 +MKC,2017-10-16,98.1382,98.3956,False,97.5145,97.5640,reg,520571 +MKC,2017-10-17,98.1778,98.3907,False,97.3759,98.0491,reg,669461 +MKC,2017-10-18,98.1481,98.5342,False,97.7917,98.2966,reg,655130 +MKC,2017-10-19,98.3758,98.6035,False,97.4155,98.0194,reg,909734 +MKC,2017-10-20,98.2669,98.7718,False,97.8016,98.7223,reg,948703 +MKC,2017-10-23,98.2273,98.2867,False,97.5442,98.1580,reg,834284 +MKC,2017-10-24,98.1679,98.4748,False,97.6729,98.1778,reg,747238 +MKC,2017-10-25,97.8808,97.9650,False,97.0393,97.7719,reg,746289 +MKC,2017-10-26,98.0491,98.4451,False,97.6630,98.4451,reg,626035 +MKC,2017-10-27,98.3659,98.4352,False,97.4749,97.9204,reg,669170 +MKC,2017-10-30,96.9997,98.5738,False,96.9799,98.5045,reg,913180 +MKC,2017-10-31,98.5342,99.1678,False,97.3561,97.6828,reg,984882 +MKC,2017-11-01,98.8510,99.3361,False,98.1234,98.9401,reg,1298216 +MKC,2017-11-02,97.0690,98.8906,False,96.7027,98.7322,reg,884636 +MKC,2017-11-03,95.9305,97.3660,False,95.7721,97.0294,reg,1108685 +MKC,2017-11-06,93.0497,96.0295,False,92.9903,95.9305,reg,1350628 +MKC,2017-11-07,94.2278,94.4357,False,92.7626,92.8913,reg,1491793 +MKC,2017-11-08,95.4652,95.6038,False,94.3664,94.3664,reg,857294 +MKC,2017-11-09,94.5545,95.8711,False,94.4258,95.4751,reg,831928 +MKC,2017-11-10,95.9503,96.1060,False,94.4753,94.5248,reg,839727 +MKC,2017-11-13,95.9899,96.8017,False,95.9206,96.0097,reg,782106 +MKC,2017-11-14,97.5937,97.6234,False,95.5840,95.8414,reg,1236497 +MKC,2017-11-15,95.5246,97.4749,False,95.4355,97.3561,reg,799133 +MKC,2017-11-16,98.5540,98.9599,False,96.0196,96.1780,reg,1359937 +MKC,2017-11-17,98.3362,99.5638,False,98.0689,98.0689,reg,2322411 +MKC,2017-11-20,99.0787,100.2667,False,98.3758,98.3758,reg,1017928 +MKC,2017-11-21,99.0589,100.5538,False,98.8114,99.0688,reg,869803 +MKC,2017-11-22,98.0194,99.1381,False,97.7125,98.8906,reg,678925 +MKC,2017-11-27,99.1183,99.2569,False,98.1283,98.4451,reg,723136 +MKC,2017-11-28,99.8014,99.9598,False,98.9203,99.2569,reg,946121 +MKC,2017-11-29,101.0983,102.3358,False,99.4747,100.0489,reg,1156399 +MKC,2017-11-30,101.1577,102.9001,False,100.7023,101.5339,reg,1551896 +MKC,2017-12-01,101.8210,101.9596,False,99.7915,101.2072,reg,924744 +MKC,2017-12-04,103.4347,103.6921,False,101.8705,102.2566,reg,973998 +MKC,2017-12-05,101.9299,103.7119,False,101.6626,103.6228,reg,1012480 +MKC,2017-12-06,101.9695,102.5635,False,101.7517,101.9200,reg,696444 +MKC,2017-12-07,101.1181,102.1279,False,100.9300,102.0982,reg,1066525 +MKC,2017-12-08,100.1479,101.3260,False,99.8806,101.0092,reg,1037738 +MKC,2017-12-11,99.5143,100.1578,False,98.4159,99.9004,reg,1207282 +MKC,2017-12-12,100.0588,100.6330,False,99.2470,100.0588,reg,975779 +MKC,2017-12-13,99.9499,100.4548,False,99.3460,100.4548,reg,683891 +MKC,2017-12-14,99.2371,100.0093,False,99.2272,100.0093,reg,587239 +MKC,2017-12-15,100.4152,100.7914,False,99.4945,99.5836,reg,1337147 +MKC,2017-12-18,100.6726,101.8210,False,100.5934,100.7320,reg,777535 +MKC,2017-12-19,100.5538,101.8309,False,100.5538,101.0290,reg,673307 +MKC,2017-12-20,100.3855,100.9498,False,99.2470,100.9498,reg,755675 +MKC,2017-12-21,100.1380,100.7518,False,99.9796,100.6132,reg,625853 +MKC,2017-12-22,100.9003,101.3161,False,99.9648,100.6330,reg,478274 +MKC,2017-12-26,100.9894,101.6725,False,100.8805,100.9597,reg,347504 +MKC,2017-12-27,101.1082,101.7468,False,100.7914,101.3854,reg,435849 +MKC,2017-12-28,101.7351,101.8147,False,101.2376,101.3868,reg,880740 +MKC,2017-12-29,101.4067,102.5511,False,101.3371,101.9640,reg,727332 +MKC,2018-01-02,100.7301,101.8147,False,100.0336,101.5062,reg,868427 +MKC,2018-01-03,100.9689,101.0485,False,99.8743,100.5808,reg,821636 +MKC,2018-01-04,101.6058,102.3321,False,100.4415,100.8296,reg,761813 +MKC,2018-01-05,102.6008,102.7899,False,101.2326,102.0038,reg,911074 +MKC,2018-01-08,102.7103,103.0784,False,102.1729,102.3122,reg,732824 +MKC,2018-01-09,102.6108,103.3073,False,102.5710,102.7899,reg,569511 +MKC,2018-01-10,101.0784,102.2923,False,100.7400,101.9242,reg,548658 +MKC,2018-01-11,100.5012,101.3470,False,100.3171,101.0187,reg,764705 +MKC,2018-01-12,100.5112,101.4764,False,100.1231,100.7799,reg,572724 +MKC,2018-01-16,100.7898,101.4764,False,100.4415,100.5510,reg,934387 +MKC,2018-01-17,102.1431,102.5859,False,100.9291,101.2575,reg,692358 +MKC,2018-01-18,102.4018,102.7501,False,101.5958,102.2824,reg,990505 +MKC,2018-01-19,98.7002,101.3968,False,98.0832,101.3868,reg,2891516 +MKC,2018-01-22,98.6405,99.5062,False,97.9340,98.8494,reg,1281001 +MKC,2018-01-23,98.4017,98.9091,False,97.8544,98.4216,reg,1423533 +MKC,2018-01-24,99.5957,100.4913,False,98.5012,98.8395,reg,1781099 +MKC,2018-01-25,104.5710,105.6656,False,102.4914,103.1879,reg,2780555 +MKC,2018-01-26,106.9194,107.0288,False,103.7451,104.2327,reg,1560396 +MKC,2018-01-29,107.2478,108.4319,False,106.0238,106.8298,reg,1454087 +MKC,2018-01-30,107.4368,108.0836,False,106.8995,107.2776,reg,1239317 +MKC,2018-01-31,108.2329,109.1284,False,107.2279,107.5960,reg,1899682 +MKC,2018-02-01,106.9890,108.5314,False,106.8796,108.1732,reg,1226555 +MKC,2018-02-02,103.0486,106.4617,False,102.9988,106.4617,reg,1246461 +MKC,2018-02-05,101.0286,103.7352,False,101.0286,102.8794,reg,1601644 +MKC,2018-02-06,101.9540,102.4393,False,98.9987,100.0236,reg,1603849 +MKC,2018-02-07,102.1530,103.8546,False,101.5261,101.5361,reg,1034730 +MKC,2018-02-08,100.8595,103.9740,False,100.8296,102.4217,reg,1095615 +MKC,2018-02-09,101.3371,102.0436,False,99.3768,101.6456,reg,1063026 +MKC,2018-02-12,101.7948,102.6207,False,101.5162,101.6854,reg,697139 +MKC,2018-02-13,102.2028,102.7103,False,100.7699,101.4067,reg,594457 +MKC,2018-02-14,103.2476,103.3770,False,100.9789,101.6953,reg,626613 +MKC,2018-02-15,104.2924,104.3820,False,101.6854,103.4864,reg,592350 +MKC,2018-02-16,104.9790,105.3472,False,103.2476,103.8745,reg,587988 +MKC,2018-02-20,104.0835,105.1382,False,103.5461,104.9691,reg,900311 +MKC,2018-02-21,103.5461,105.3372,False,103.4864,103.9840,reg,821113 +MKC,2018-02-22,104.5412,105.3273,False,103.5362,103.8048,reg,948434 +MKC,2018-02-23,105.6955,106.0985,False,103.6407,104.5710,reg,888622 +MKC,2018-02-26,106.8895,107.1980,False,105.2079,105.6855,reg,1106246 +MKC,2018-02-27,106.0636,107.9144,False,106.0636,107.1980,reg,1068789 +MKC,2018-02-28,106.2527,107.6060,False,106.0537,106.5910,reg,1242013 +MKC,2018-03-01,106.2129,107.6856,False,105.6557,105.7950,reg,1283559 +MKC,2018-03-02,107.7552,107.8945,False,105.6855,105.7651,reg,648796 +MKC,2018-03-05,109.1981,109.6060,False,107.4269,107.4269,reg,1236786 +MKC,2018-03-06,109.5165,109.7255,False,108.1334,109.1284,reg,920305 +MKC,2018-03-07,108.6508,109.3772,False,108.2229,108.6607,reg,797859 +MKC,2018-03-08,109.0787,109.0886,False,108.1632,108.6408,reg,602627 +MKC,2018-03-09,109.9941,110.0240,False,108.8399,109.4568,reg,1270216 +MKC,2018-03-12,110.1434,110.9096,False,109.7553,110.1633,reg,555593 +MKC,2018-03-13,110.1931,110.7404,False,109.9643,110.7404,reg,655666 +MKC,2018-03-14,110.0140,110.8300,False,109.7302,110.4718,reg,777048 +MKC,2018-03-15,108.4319,110.3921,False,108.0637,110.0737,reg,647617 +MKC,2018-03-16,107.2776,109.0060,False,107.1681,108.2727,reg,1279468 +MKC,2018-03-19,107.3373,108.3622,False,106.7602,107.1084,reg,700438 +MKC,2018-03-20,107.2179,108.0339,False,106.7204,107.5363,reg,677787 +MKC,2018-03-21,106.5114,107.1482,False,104.4019,106.4716,reg,1151946 +MKC,2018-03-22,106.0338,107.6856,False,106.0039,106.3223,reg,1070700 +MKC,2018-03-23,105.1979,107.5861,False,105.1283,106.3024,reg,1106460 +MKC,2018-03-26,106.4418,106.7303,False,105.1084,106.0039,reg,1759699 +MKC,2018-03-27,106.8199,110.5215,False,105.6656,109.4966,reg,2346667 +MKC,2018-03-28,105.4268,109.0488,False,104.9989,109.0488,reg,2525390 +MKC,2018-03-29,105.8646,106.7502,False,105.5462,105.6258,reg,1216310 +MKC,2018-04-02,103.3173,106.0238,False,102.7202,105.9044,reg,1318557 +MKC,2018-04-03,103.5163,104.0735,False,102.7799,103.5959,reg,1622460 +MKC,2018-04-04,104.5213,105.3571,False,102.8595,102.8595,reg,1173574 +MKC,2018-04-05,104.7800,105.2377,False,103.7551,105.0586,reg,808842 +MKC,2018-04-06,104.2000,106.1900,False,103.6850,104.6000,reg,928806 +MKC,2018-04-09,105.4200,106.3000,False,104.0900,104.5000,reg,943131 +MKC,2018-04-10,105.7200,106.0900,False,105.0200,105.7000,reg,983820 +MKC,2018-04-11,106.5900,106.8300,False,105.4400,105.4400,reg,825617 +MKC,2018-04-12,105.0800,106.9650,False,104.9900,106.7300,reg,914390 +MKC,2018-04-13,105.8000,106.1292,False,104.6300,105.4500,reg,707302 +MKC,2018-04-16,107.2600,107.7300,False,105.4700,106.4400,reg,609224 +MKC,2018-04-17,108.4500,108.9300,False,107.1400,107.6500,reg,869187 +MKC,2018-04-18,108.1300,108.8800,False,107.7600,108.4100,reg,512122 +MKC,2018-04-19,106.4500,107.8400,False,106.0400,107.6500,reg,808280 +MKC,2018-04-20,103.2400,107.0000,False,103.0150,106.5500,reg,1569134 +MKC,2018-04-23,103.7700,103.8700,False,102.7400,103.3000,reg,721763 +MKC,2018-04-24,103.6600,104.4650,False,102.8700,104.1500,reg,720865 +MKC,2018-04-25,105.1900,105.5000,False,103.4300,103.6400,reg,1044793 +MKC,2018-04-26,106.8500,106.9500,False,104.6900,106.1500,reg,1001952 +MKC,2018-04-27,106.6900,107.2300,False,106.3700,107.0200,reg,754684 +MKC,2018-04-30,105.4100,107.3800,False,105.3300,106.9600,reg,1392999 +MKC,2018-05-01,104.7000,105.0400,False,103.8100,104.8100,reg,805993 +MKC,2018-05-02,101.6200,104.6400,False,101.3800,104.4800,reg,1275054 +MKC,2018-05-03,101.0300,102.2400,False,100.8200,101.7400,reg,1089088 +MKC,2018-05-04,103.2000,103.7100,False,100.9100,100.9200,reg,684905 +MKC,2018-05-07,104.0500,104.5800,False,103.2100,103.2100,reg,535224 +MKC,2018-05-08,104.3900,104.6138,False,103.8100,103.8100,reg,804333 +MKC,2018-05-09,105.3600,106.0100,False,104.3750,104.6900,reg,540610 +MKC,2018-05-10,107.4000,107.6000,False,105.7150,106.2800,reg,812368 +MKC,2018-05-11,107.0200,108.0700,False,106.7000,107.4000,reg,814958 +MKC,2018-05-14,106.9300,107.2950,False,106.4500,107.1300,reg,566721 +MKC,2018-05-15,105.9700,106.6900,False,105.2950,106.2500,reg,757283 +MKC,2018-05-16,106.6200,106.6300,False,105.4000,105.8900,reg,617405 +MKC,2018-05-17,105.1500,106.6300,False,104.6400,106.4300,reg,1034503 +MKC,2018-05-18,102.9500,104.6460,False,100.7750,104.0000,reg,1834816 +MKC,2018-05-21,102.9200,103.6100,False,102.1000,103.3300,reg,847343 +MKC,2018-05-22,102.3200,104.2400,False,102.1300,103.1900,reg,892331 +MKC,2018-05-23,102.9900,103.3200,False,102.2672,102.3500,reg,786061 +MKC,2018-05-24,103.1900,103.2200,False,101.9700,103.1300,reg,596581 +MKC,2018-05-25,103.4400,104.9800,False,102.9600,103.1400,reg,668765 +MKC,2018-05-29,102.9500,103.6150,False,102.5100,102.8600,reg,680380 +MKC,2018-05-30,104.0200,104.3600,False,102.3000,103.1800,reg,817650 +MKC,2018-05-31,101.0000,104.0900,False,100.2400,104.0900,reg,1398914 +MKC,2018-06-01,100.5100,101.2700,False,100.1700,101.2700,reg,1131532 +MKC,2018-06-04,101.2300,102.1100,False,100.5500,100.8800,reg,772164 +MKC,2018-06-05,100.8400,101.3600,False,100.0200,101.3600,reg,882372 +MKC,2018-06-06,101.2000,101.2800,False,100.0400,100.9700,reg,1073501 +MKC,2018-06-07,101.0500,102.6200,False,99.5300,100.6800,reg,995439 diff --git a/company_library/MKGI.csv b/company_library/MKGI.csv index c69cd495..7338b0f0 100644 --- a/company_library/MKGI.csv +++ b/company_library/MKGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKGI,2017-06-06,4.9000,4.9000,True,4.9000,4.9000,reg,0 -MKGI,2017-06-07,4.9000,4.9000,True,4.9000,4.9000,reg,0 -MKGI,2017-06-08,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-09,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-12,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-13,4.9000,4.9000,True,4.9000,4.9000,reg,0 @@ -249,3 +246,6 @@ MKGI,2018-05-31,2.8900,2.9000,False,2.7594,2.8001,reg,9554 MKGI,2018-06-01,2.8900,2.8900,False,2.8040,2.8040,reg,4050 MKGI,2018-06-04,2.8500,3.0000,False,2.8442,3.0000,reg,7096 MKGI,2018-06-05,2.7900,2.9800,False,2.7000,2.8500,reg,5993 +MKGI,2018-06-06,2.8400,2.8500,False,2.6800,2.8100,reg,17136 +MKGI,2018-06-07,2.8600,2.8900,False,2.8000,2.8500,reg,15601 +MKGI,2018-06-08,2.8500,3.0000,False,2.8201,2.8351,reg,28634 diff --git a/company_library/MKSI.csv b/company_library/MKSI.csv index 08068a05..6812acc0 100644 --- a/company_library/MKSI.csv +++ b/company_library/MKSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKSI,2017-06-06,84.0832,84.9767,False,82.7927,83.1898,reg,497061 -MKSI,2017-06-07,84.8774,85.4118,False,84.2073,84.4803,reg,324099 -MKSI,2017-06-08,86.8132,86.9869,False,84.7781,85.2745,reg,387386 MKSI,2017-06-09,81.1051,87.7563,False,80.0180,87.2103,reg,810019 MKSI,2017-06-12,76.0422,80.1124,False,74.1560,79.9883,reg,1740136 MKSI,2017-06-13,77.3327,78.6233,False,76.0918,77.1838,reg,633276 @@ -249,3 +246,6 @@ MKSI,2018-05-31,112.2000,116.7000,False,112.1000,115.5000,reg,409647 MKSI,2018-06-01,114.9000,115.1000,False,112.3500,113.4000,reg,589222 MKSI,2018-06-04,115.3000,115.9500,False,114.0000,115.0000,reg,406614 MKSI,2018-06-05,117.5500,118.1000,False,115.7454,115.9500,reg,391592 +MKSI,2018-06-06,118.7500,118.7500,False,116.6500,117.7500,reg,409439 +MKSI,2018-06-07,110.0500,117.0000,False,109.6000,117.0000,reg,1004319 +MKSI,2018-06-08,103.1500,109.1000,False,101.1500,108.9500,reg,1575058 diff --git a/company_library/MKTX.csv b/company_library/MKTX.csv index 5cc3b07a..98358efe 100644 --- a/company_library/MKTX.csv +++ b/company_library/MKTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKTX,2017-06-06,186.5429,187.7634,False,185.1139,187.0787,reg,233456 -MKTX,2017-06-07,193.2508,194.5408,False,185.6101,186.8802,reg,175414 -MKTX,2017-06-08,197.7956,201.8243,False,192.3677,194.2034,reg,297734 MKTX,2017-06-09,200.3855,203.9181,False,196.7774,198.8176,reg,198047 MKTX,2017-06-12,202.7670,202.9754,False,197.4185,200.6435,reg,200155 MKTX,2017-06-13,204.5631,205.8268,False,202.2411,203.2532,reg,229493 @@ -249,3 +246,6 @@ MKTX,2018-05-31,213.6500,217.7000,False,213.2100,214.9400,reg,161388 MKTX,2018-06-01,216.8500,218.9700,False,214.7200,215.9400,reg,183583 MKTX,2018-06-04,217.9500,218.3550,False,214.6700,216.8900,reg,136951 MKTX,2018-06-05,208.7000,218.2450,False,207.0600,216.0000,reg,250447 +MKTX,2018-06-06,211.2700,211.6400,False,208.4900,208.4900,reg,142754 +MKTX,2018-06-07,212.4500,215.7300,False,211.5600,212.5200,reg,135652 +MKTX,2018-06-08,214.8900,215.8600,False,211.4400,212.8300,reg,169839 diff --git a/company_library/MLAB.csv b/company_library/MLAB.csv index 82664d21..dd4bfbcf 100644 --- a/company_library/MLAB.csv +++ b/company_library/MLAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLAB,2017-06-06,163.1279,167.2392,False,161.9134,166.3631,reg,33269 -MLAB,2017-06-07,158.4491,165.0840,False,156.0998,162.3713,reg,33270 -MLAB,2017-06-08,152.5659,159.2754,False,150.9781,159.2754,reg,20196 MLAB,2017-06-09,141.5361,150.8637,False,138.8185,150.8637,reg,55492 MLAB,2017-06-12,141.3569,143.4175,False,137.8329,140.1524,reg,29909 MLAB,2017-06-13,140.0727,141.7252,False,138.5547,141.7252,reg,16268 @@ -249,3 +246,6 @@ MLAB,2018-05-31,159.0800,163.8900,False,158.1101,163.8900,reg,15604 MLAB,2018-06-01,163.5100,163.5100,False,159.9600,161.6300,reg,19360 MLAB,2018-06-04,167.5700,167.7000,False,162.3451,163.5000,reg,17715 MLAB,2018-06-05,192.9900,202.0000,False,167.6700,167.6700,reg,74985 +MLAB,2018-06-06,194.9200,198.8200,False,179.9400,190.0000,reg,61532 +MLAB,2018-06-07,194.4400,197.1400,False,188.6700,196.2000,reg,35159 +MLAB,2018-06-08,193.4500,198.0000,False,192.1400,194.5000,reg,17066 diff --git a/company_library/MLCO.csv b/company_library/MLCO.csv index 0056825e..2707e003 100644 --- a/company_library/MLCO.csv +++ b/company_library/MLCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLCO,2017-06-06,22.3374,22.4751,False,22.0916,22.2981,reg,2854132 -MLCO,2017-06-07,22.6127,22.6815,False,22.2588,22.5144,reg,2848531 -MLCO,2017-06-08,23.0158,23.0650,False,22.5144,22.5636,reg,3809355 MLCO,2017-06-09,22.1506,23.0846,False,22.1506,22.9372,reg,5259962 MLCO,2017-06-12,22.4554,22.5144,False,21.7574,22.1703,reg,3526777 MLCO,2017-06-13,23.3403,23.3992,False,22.7209,22.9470,reg,4001062 @@ -249,3 +246,6 @@ MLCO,2018-05-31,32.6600,32.6600,False,32.1000,32.2500,reg,2904895 MLCO,2018-06-01,32.3100,32.3800,False,31.5300,31.7100,reg,2457733 MLCO,2018-06-04,31.9200,32.4800,False,31.7750,32.3900,reg,3247224 MLCO,2018-06-05,30.4600,31.7600,False,30.4300,31.6500,reg,4950753 +MLCO,2018-06-06,30.4800,30.6848,False,29.5700,30.6500,reg,6221550 +MLCO,2018-06-07,29.3700,30.4400,False,29.1600,30.3500,reg,3886717 +MLCO,2018-06-08,29.6500,29.8200,False,29.1600,29.3400,reg,3393099 diff --git a/company_library/MLHR.csv b/company_library/MLHR.csv index 5c6e2a86..31be868d 100644 --- a/company_library/MLHR.csv +++ b/company_library/MLHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLHR,2017-06-06,31.7339,32.0278,False,30.9993,31.1952,reg,311799 -MLHR,2017-06-07,31.4891,31.9298,False,31.3421,31.5870,reg,258986 -MLHR,2017-06-08,31.9298,32.3216,False,31.4401,31.5380,reg,246143 MLHR,2017-06-09,31.3421,31.7829,False,30.5096,31.6360,reg,344474 MLHR,2017-06-12,31.3911,32.2236,False,31.2932,31.4401,reg,369978 MLHR,2017-06-13,31.1463,31.5380,False,31.0483,31.4401,reg,325068 @@ -249,3 +246,6 @@ MLHR,2018-05-31,32.7500,33.8000,False,32.6250,33.6500,reg,284024 MLHR,2018-06-01,32.8500,33.1000,False,32.7500,32.9500,reg,179677 MLHR,2018-06-04,33.1000,33.2000,False,32.7500,33.0000,reg,163911 MLHR,2018-06-05,33.6000,33.6000,False,32.8750,33.1500,reg,144894 +MLHR,2018-06-06,33.4500,33.8500,False,33.2500,33.6000,reg,227080 +MLHR,2018-06-07,34.1500,34.5000,False,33.6000,33.6000,reg,264414 +MLHR,2018-06-08,34.5500,34.7500,False,34.1500,34.6500,reg,296981 diff --git a/company_library/MLM.csv b/company_library/MLM.csv new file mode 100644 index 00000000..dc6f265c --- /dev/null +++ b/company_library/MLM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MLM,2017-06-08,230.1854,233.1259,False,224.1856,226.2087,reg,630524 +MLM,2017-06-09,232.8730,234.0035,False,230.1954,231.1772,reg,478409 +MLM,2017-06-12,230.1854,232.7540,False,227.7161,231.6829,reg,360848 +MLM,2017-06-13,233.6267,234.4696,False,230.5623,230.7210,reg,355033 +MLM,2017-06-14,229.0053,234.8861,False,227.2401,233.6267,reg,397066 +MLM,2017-06-15,227.5177,227.9343,False,225.0831,225.6831,reg,243433 +MLM,2017-06-16,228.4202,230.8010,False,226.1294,227.9442,reg,639908 +MLM,2017-06-19,229.8086,230.4631,False,227.6467,228.3111,reg,369724 +MLM,2017-06-20,227.2401,229.7888,False,225.4550,229.3524,reg,402156 +MLM,2017-06-21,225.2071,228.5986,False,224.7410,228.0929,reg,358470 +MLM,2017-06-22,224.5129,227.2797,False,223.2336,225.1674,reg,511206 +MLM,2017-06-23,226.3773,226.9326,False,223.9843,224.7608,reg,707966 +MLM,2017-06-26,230.3044,233.2349,False,228.4202,228.5987,reg,1053199 +MLM,2017-06-27,223.4220,229.8483,False,223.3129,229.8483,reg,566996 +MLM,2017-06-28,225.4153,226.8136,False,224.1261,225.3062,reg,598674 +MLM,2017-06-29,219.5444,224.6319,False,218.6717,224.6319,reg,717395 +MLM,2017-06-30,220.7345,222.2121,False,217.1841,220.1989,reg,768423 +MLM,2017-07-05,224.9591,225.1971,False,219.9808,221.3692,reg,677748 +MLM,2017-07-06,224.1261,225.4054,False,222.7278,223.6699,reg,582446 +MLM,2017-07-07,226.0103,226.7145,False,222.3311,223.8683,reg,494075 +MLM,2017-07-10,222.8766,225.4203,False,222.8666,225.2666,reg,382847 +MLM,2017-07-11,218.8899,223.0848,False,217.3825,223.0848,reg,490181 +MLM,2017-07-12,223.2236,223.7493,False,219.7229,220.9526,reg,423502 +MLM,2017-07-13,222.4799,227.1012,False,222.2617,223.9079,reg,534183 +MLM,2017-07-14,221.4187,224.4137,False,221.0121,223.1443,reg,326594 +MLM,2017-07-17,221.9245,223.3723,False,220.3378,221.1113,reg,312641 +MLM,2017-07-18,218.7709,220.4270,False,218.3692,220.1593,reg,325005 +MLM,2017-07-19,222.0931,222.1427,False,218.4039,218.9196,reg,238321 +MLM,2017-07-20,222.9162,223.3327,False,220.2336,222.0733,reg,317174 +MLM,2017-07-21,222.8071,223.4418,False,221.6667,222.1724,reg,283713 +MLM,2017-07-24,225.1178,225.2071,False,221.4981,222.4700,reg,524618 +MLM,2017-07-25,226.2087,228.0929,False,225.3509,226.2087,reg,583449 +MLM,2017-07-26,225.6633,226.4864,False,222.5295,226.0599,reg,525643 +MLM,2017-07-27,223.8782,227.2401,False,222.2122,225.6533,reg,576364 +MLM,2017-07-28,224.6220,224.9443,False,221.1014,222.9658,reg,444926 +MLM,2017-07-31,224.5525,228.4599,False,224.0121,224.9393,reg,878040 +MLM,2017-08-01,210.2124,229.0846,False,203.3101,222.0435,reg,2233467 +MLM,2017-08-02,214.4371,216.3610,False,207.5745,207.5745,reg,1721754 +MLM,2017-08-03,209.0819,215.9544,False,208.7943,214.3677,reg,761746 +MLM,2017-08-04,212.6421,212.7710,False,208.9331,209.7364,reg,591524 +MLM,2017-08-07,212.2355,215.1115,False,211.8983,212.4339,reg,462521 +MLM,2017-08-08,208.1298,212.5529,False,207.6241,211.4818,reg,525390 +MLM,2017-08-09,209.2009,210.4483,False,207.8423,208.1100,reg,501813 +MLM,2017-08-10,205.0754,209.0918,False,203.3498,208.2885,reg,596486 +MLM,2017-08-11,203.0721,205.5249,False,201.6242,204.8374,reg,523317 +MLM,2017-08-14,203.7167,206.0373,False,202.9432,204.8473,reg,637156 +MLM,2017-08-15,204.6589,205.3927,False,202.6556,203.9448,reg,483117 +MLM,2017-08-16,203.4093,206.1266,False,202.7151,205.8886,reg,428512 +MLM,2017-08-17,198.7483,203.6969,False,198.5995,202.8540,reg,539081 +MLM,2017-08-18,198.8772,200.5234,False,194.1864,198.3417,reg,862432 +MLM,2017-08-21,197.3004,199.4425,False,196.4674,199.4425,reg,436446 +MLM,2017-08-22,199.1549,199.8094,False,197.1417,197.8161,reg,509828 +MLM,2017-08-23,201.7135,202.2887,False,197.1220,197.8756,reg,824022 +MLM,2017-08-24,198.3219,201.9763,False,198.2425,201.6540,reg,623273 +MLM,2017-08-25,193.9187,198.8673,False,192.3865,198.8673,reg,943185 +MLM,2017-08-28,198.6888,199.1946,False,189.5056,193.9187,reg,1160404 +MLM,2017-08-29,201.1383,201.2771,False,196.8045,196.8442,reg,815332 +MLM,2017-08-30,212.0273,213.2173,False,200.6722,201.1978,reg,1200309 +MLM,2017-08-31,210.6658,214.5603,False,208.7479,213.6570,reg,1464619 +MLM,2017-09-01,210.2385,211.5273,False,206.8299,210.9938,reg,509647 +MLM,2017-09-05,206.5020,210.0770,False,205.3840,210.0298,reg,792280 +MLM,2017-09-06,207.8038,208.3991,False,204.9825,206.7007,reg,559780 +MLM,2017-09-07,207.5454,208.8671,False,205.0511,208.8671,reg,559838 +MLM,2017-09-08,210.6758,210.8745,False,206.7007,207.6051,reg,674448 +MLM,2017-09-11,202.9841,212.1054,False,202.3580,210.9938,reg,1136092 +MLM,2017-09-12,203.8685,204.1567,False,202.6562,203.2127,reg,816070 +MLM,2017-09-13,202.0202,203.4164,False,196.9222,203.1530,reg,1558458 +MLM,2017-09-14,198.1942,202.0400,False,197.6178,200.8972,reg,956477 +MLM,2017-09-15,197.9557,198.6116,False,195.1733,197.3098,reg,879959 +MLM,2017-09-18,201.1357,203.8785,False,198.2538,198.6513,reg,836837 +MLM,2017-09-19,197.9060,202.2855,False,195.9980,201.6127,reg,982019 +MLM,2017-09-20,200.8873,202.4191,False,197.0613,198.7905,reg,643225 +MLM,2017-09-21,198.5520,202.8052,False,197.0713,201.8910,reg,558125 +MLM,2017-09-22,197.4489,198.9197,False,197.0514,198.3532,reg,490679 +MLM,2017-09-25,194.9148,197.9259,False,194.1993,197.5185,reg,658332 +MLM,2017-09-26,195.3223,196.4551,False,193.0664,195.2726,reg,624609 +MLM,2017-09-27,201.3245,203.1829,False,195.5310,195.5508,reg,803602 +MLM,2017-09-28,203.7195,204.7132,False,201.6326,201.6723,reg,716028 +MLM,2017-09-29,204.9418,206.1244,False,202.6363,204.6635,reg,577497 +MLM,2017-10-02,203.7095,206.1442,False,203.1133,205.3492,reg,371618 +MLM,2017-10-03,205.1207,206.3827,False,202.6181,204.3555,reg,527015 +MLM,2017-10-04,204.6834,205.4983,False,202.2785,205.4983,reg,335555 +MLM,2017-10-05,208.5988,209.0858,False,204.1111,204.5642,reg,390153 +MLM,2017-10-06,204.6635,208.5591,False,204.2959,207.3765,reg,727281 +MLM,2017-10-09,204.6437,207.0386,False,203.4909,205.4486,reg,406415 +MLM,2017-10-10,203.8586,205.1604,False,201.4935,205.1604,reg,595651 +MLM,2017-10-11,202.4574,205.0710,False,202.1990,203.5307,reg,371067 +MLM,2017-10-12,204.6934,204.6934,False,201.9605,201.9605,reg,343029 +MLM,2017-10-13,203.2922,206.3827,False,203.1431,205.7070,reg,297167 +MLM,2017-10-16,204.2561,204.5741,False,200.0923,204.5443,reg,375037 +MLM,2017-10-17,202.2090,204.3257,False,201.9108,203.2325,reg,452483 +MLM,2017-10-18,202.0798,203.5704,False,201.1158,203.1034,reg,524888 +MLM,2017-10-19,208.1914,208.7181,False,201.7320,202.0599,reg,709586 +MLM,2017-10-20,214.8098,215.1377,False,208.4199,209.0460,reg,708117 +MLM,2017-10-23,211.9179,216.1351,False,211.6397,215.1973,reg,498379 +MLM,2017-10-24,215.2371,216.6184,False,211.6993,212.7229,reg,527933 +MLM,2017-10-25,210.9043,214.5713,False,208.7479,213.5775,reg,677815 +MLM,2017-10-26,215.5650,216.1414,False,209.3143,211.6198,reg,508222 +MLM,2017-10-27,215.7638,215.9426,False,211.6695,214.7700,reg,367115 +MLM,2017-10-30,216.4992,217.7811,False,214.8893,215.5551,reg,465499 +MLM,2017-10-31,215.4955,217.7513,False,214.6607,216.6184,reg,413525 +MLM,2017-11-01,215.9426,216.5488,False,211.8186,215.5451,reg,735039 +MLM,2017-11-02,207.6547,219.7785,False,204.9319,210.1292,reg,1756190 +MLM,2017-11-03,210.4869,211.9478,False,205.9356,206.2834,reg,589659 +MLM,2017-11-06,211.2422,214.9489,False,209.8112,209.8112,reg,452000 +MLM,2017-11-07,208.7280,212.0869,False,206.5003,210.5565,reg,539639 +MLM,2017-11-08,211.8683,212.1962,False,207.3069,208.7876,reg,468637 +MLM,2017-11-09,211.6198,212.6633,False,208.2709,211.3515,reg,474661 +MLM,2017-11-10,211.9179,212.3285,False,209.7516,211.1329,reg,262834 +MLM,2017-11-13,211.1428,211.7589,False,209.7317,210.3578,reg,353254 +MLM,2017-11-14,210.8348,211.7589,False,209.8311,210.9938,reg,448432 +MLM,2017-11-15,204.8921,210.2783,False,204.5045,210.2783,reg,641414 +MLM,2017-11-16,208.0721,209.6124,False,204.6139,205.3890,reg,483732 +MLM,2017-11-17,206.4225,209.0758,False,205.9952,207.1380,reg,361594 +MLM,2017-11-20,207.4361,210.3578,False,206.3082,206.4921,reg,325567 +MLM,2017-11-21,206.1442,208.3553,False,206.0548,208.2013,reg,459044 +MLM,2017-11-22,205.8362,207.1877,False,205.4387,206.8697,reg,632990 +MLM,2017-11-27,200.5593,205.4089,False,199.0190,204.7132,reg,621919 +MLM,2017-11-28,203.0735,203.3816,False,199.7743,200.4997,reg,422858 +MLM,2017-11-29,207.2076,207.6249,False,201.4835,203.2425,reg,511593 +MLM,2017-11-30,207.5262,208.1536,False,203.9312,207.3271,reg,542606 +MLM,2017-12-01,201.8100,207.9445,False,199.8681,207.9445,reg,533171 +MLM,2017-12-04,207.5760,210.4391,False,203.5614,204.1204,reg,648923 +MLM,2017-12-05,205.0466,209.1096,False,203.2342,208.3130,reg,416948 +MLM,2017-12-06,200.6747,205.2905,False,200.1768,204.6980,reg,590878 +MLM,2017-12-07,207.6856,210.8225,False,200.2465,200.6747,reg,664520 +MLM,2017-12-08,213.2126,214.5769,False,207.9943,209.0499,reg,868036 +MLM,2017-12-11,207.8150,214.1985,False,206.5204,213.1727,reg,604902 +MLM,2017-12-12,206.3910,209.3686,False,205.6540,206.3910,reg,707971 +MLM,2017-12-13,207.1478,208.4524,False,205.2856,206.4109,reg,453592 +MLM,2017-12-14,201.3619,208.3428,False,199.9677,207.6358,reg,776425 +MLM,2017-12-15,203.5926,205.0814,False,202.6278,203.4432,reg,813342 +MLM,2017-12-18,206.7694,208.2084,False,203.0548,205.1561,reg,584402 +MLM,2017-12-19,202.8258,207.8748,False,202.2482,207.2474,reg,639767 +MLM,2017-12-20,203.7918,204.6880,False,201.4117,204.0407,reg,510321 +MLM,2017-12-21,209.6175,211.5594,False,204.3295,205.4051,reg,731453 +MLM,2017-12-22,210.2250,211.4399,False,207.5860,209.4881,reg,297857 +MLM,2017-12-26,216.6682,217.4051,False,209.9810,210.2051,reg,626510 +MLM,2017-12-27,217.2956,218.8292,False,214.9802,217.3155,reg,643495 +MLM,2017-12-28,216.5586,217.6984,False,214.6068,217.6740,reg,573980 +MLM,2017-12-29,220.1238,221.5280,False,215.1545,217.0964,reg,713850 +MLM,2018-01-02,224.0674,225.6010,False,220.1736,221.6972,reg,994837 +MLM,2018-01-03,226.5570,229.5346,False,224.5952,225.0931,reg,781367 +MLM,2018-01-04,227.0549,229.7117,False,225.2524,229.0467,reg,797615 +MLM,2018-01-05,226.3877,227.8317,False,224.1172,227.2541,reg,558342 +MLM,2018-01-08,229.2956,229.2956,False,224.8143,225.9993,reg,574574 +MLM,2018-01-09,227.0649,231.1977,False,226.9255,229.0467,reg,656940 +MLM,2018-01-10,225.6906,226.6964,False,223.2010,226.0392,reg,631378 +MLM,2018-01-11,228.6881,229.4450,False,226.1587,227.0549,reg,385504 +MLM,2018-01-12,229.8035,231.1977,False,227.2940,229.9031,reg,479369 +MLM,2018-01-16,225.2524,232.1039,False,224.6549,232.1039,reg,707185 +MLM,2018-01-17,226.0989,227.8118,False,224.4159,227.8118,reg,523987 +MLM,2018-01-18,225.7006,227.8218,False,225.2823,225.5910,reg,535616 +MLM,2018-01-19,226.0392,228.9570,False,225.0433,227.5529,reg,493456 +MLM,2018-01-22,225.7703,226.8956,False,221.5877,226.4375,reg,481121 +MLM,2018-01-23,230.4608,230.9189,False,223.8184,226.2782,reg,523758 +MLM,2018-01-24,231.2973,233.5778,False,227.9393,230.2616,reg,552321 +MLM,2018-01-25,237.1529,238.2384,False,230.4508,232.2832,reg,653480 +MLM,2018-01-26,238.9654,240.3297,False,234.9521,238.1786,reg,591171 +MLM,2018-01-29,235.9280,238.7662,False,234.1156,238.7662,reg,515841 +MLM,2018-01-30,234.8625,237.1297,False,232.4923,234.4541,reg,503361 +MLM,2018-01-31,227.2242,237.5313,False,224.0912,235.0218,reg,888299 +MLM,2018-02-01,223.1512,228.4890,False,221.7869,225.6408,reg,803074 +MLM,2018-02-02,216.3893,221.9562,False,214.6864,221.1595,reg,1261778 +MLM,2018-02-05,208.2333,215.7520,False,203.5926,214.3180,reg,988172 +MLM,2018-02-06,209.5876,212.0275,False,202.5470,204.1204,reg,1266313 +MLM,2018-02-07,217.9429,218.1221,False,208.0242,208.4723,reg,1215255 +MLM,2018-02-08,207.5561,217.6441,False,207.3171,216.1304,reg,898444 +MLM,2018-02-09,213.4914,215.2939,False,205.0177,209.3188,reg,939198 +MLM,2018-02-12,211.8781,216.0607,False,209.5179,215.0748,reg,1073436 +MLM,2018-02-13,217.5047,228.7081,False,214.7761,221.0997,reg,1498155 +MLM,2018-02-14,214.8059,215.4532,False,210.1254,214.6665,reg,1401553 +MLM,2018-02-15,221.6674,224.1660,False,215.7321,217.1263,reg,1153696 +MLM,2018-02-16,215.3537,222.5935,False,212.9536,220.7114,reg,720248 +MLM,2018-02-20,213.2026,215.4931,False,210.7279,214.3678,reg,826042 +MLM,2018-02-21,211.4300,216.5686,False,211.3702,214.2682,reg,336034 +MLM,2018-02-22,211.2408,214.0092,False,210.0258,212.1370,reg,537427 +MLM,2018-02-23,210.7030,213.4117,False,209.6275,212.0275,reg,495858 +MLM,2018-02-26,210.3047,212.2964,False,207.1428,211.1113,reg,759179 +MLM,2018-02-27,205.3453,211.3005,False,203.7918,210.0955,reg,745391 +MLM,2018-02-28,203.0847,206.6200,False,203.0050,206.0424,reg,630485 +MLM,2018-03-01,203.2042,206.9681,False,201.8399,203.6424,reg,661053 +MLM,2018-03-02,203.9028,204.7012,False,196.2182,201.4278,reg,853416 +MLM,2018-03-05,205.0106,206.0186,False,200.9387,202.5455,reg,474880 +MLM,2018-03-06,208.2142,210.1803,False,203.9228,205.8390,reg,465940 +MLM,2018-03-07,207.7352,209.0226,False,204.8410,207.3459,reg,630785 +MLM,2018-03-08,206.5974,210.0605,False,204.2272,207.7252,reg,736608 +MLM,2018-03-09,208.7631,209.5615,False,207.6054,208.3539,reg,440060 +MLM,2018-03-12,209.3020,210.0206,False,207.1463,209.6513,reg,356208 +MLM,2018-03-13,209.9008,212.3460,False,209.0725,210.7392,reg,286151 +MLM,2018-03-14,206.3180,211.3679,False,204.7012,211.3679,reg,372034 +MLM,2018-03-15,205.0406,208.7931,False,203.1244,206.6174,reg,741590 +MLM,2018-03-16,206.7871,208.6334,False,204.6413,206.2282,reg,774374 +MLM,2018-03-19,204.0924,206.9966,False,201.5176,206.3479,reg,595856 +MLM,2018-03-20,203.8030,205.8589,False,201.6174,204.9008,reg,594544 +MLM,2018-03-21,206.3280,208.8529,False,203.3943,204.4218,reg,567482 +MLM,2018-03-22,201.3080,206.4677,False,201.1383,205.2501,reg,498231 +MLM,2018-03-23,205.2701,208.5835,False,201.5974,202.0465,reg,1234469 +MLM,2018-03-26,208.8729,209.8410,False,205.2002,208.3739,reg,605503 +MLM,2018-03-27,205.0206,210.1603,False,204.0625,210.1603,reg,437759 +MLM,2018-03-28,201.3878,206.0485,False,200.0006,205.6094,reg,581243 +MLM,2018-03-29,206.8869,208.1344,False,201.1583,202.9747,reg,674322 +MLM,2018-04-02,200.9687,205.7891,False,198.1144,205.4697,reg,979759 +MLM,2018-04-03,200.9288,202.0865,False,197.5555,200.9687,reg,575117 +MLM,2018-04-04,203.9727,204.4417,False,196.3878,197.7551,reg,520095 +MLM,2018-04-05,207.6354,209.1523,False,204.8310,204.8310,reg,562200 +MLM,2018-04-06,201.8170,206.4278,False,200.3898,205.6493,reg,342938 +MLM,2018-04-09,199.2122,202.8884,False,198.2791,202.2561,reg,520353 +MLM,2018-04-10,204.7910,205.6793,False,200.7292,200.7491,reg,514913 +MLM,2018-04-11,202.4158,203.8829,False,201.5675,202.9647,reg,565069 +MLM,2018-04-12,202.0166,203.6234,False,201.5974,203.3439,reg,354159 +MLM,2018-04-13,195.7291,203.3539,False,194.8808,202.0465,reg,719191 +MLM,2018-04-16,198.6433,200.3392,False,196.2681,197.3260,reg,447530 +MLM,2018-04-17,201.4477,203.5934,False,199.6813,199.6813,reg,619815 +MLM,2018-04-18,203.1344,204.7910,False,202.4857,202.7252,reg,658681 +MLM,2018-04-19,197.7751,203.5535,False,197.1862,202.9647,reg,435385 +MLM,2018-04-20,196.3279,199.3020,False,195.4098,198.6733,reg,470557 +MLM,2018-04-23,196.5375,197.6653,False,195.1503,196.0485,reg,338081 +MLM,2018-04-24,192.9148,199.0625,False,189.9806,197.4158,reg,483271 +MLM,2018-04-25,195.8489,196.2381,False,191.3778,192.8449,reg,561391 +MLM,2018-04-26,195.4697,196.8569,False,192.5355,196.4078,reg,844092 +MLM,2018-04-27,195.9387,196.5276,False,194.5530,195.4697,reg,465504 +MLM,2018-04-30,194.3818,200.7092,False,194.2721,196.1084,reg,620235 +MLM,2018-05-01,194.7411,194.9707,False,188.8878,194.4218,reg,721175 +MLM,2018-05-02,196.4976,200.8488,False,195.8988,198.1743,reg,745830 +MLM,2018-05-03,202.0066,204.5415,False,195.3499,197.9148,reg,1437900 +MLM,2018-05-04,203.5934,205.0206,False,199.6314,200.3599,reg,695819 +MLM,2018-05-07,204.2022,205.1703,False,202.5156,204.1324,reg,617094 +MLM,2018-05-08,213.0346,215.5695,False,200.1653,202.5954,reg,1484493 +MLM,2018-05-09,212.1863,214.3021,False,209.2721,214.2322,reg,907089 +MLM,2018-05-10,210.3000,213.7631,False,209.9208,213.4438,reg,594079 +MLM,2018-05-11,215.0206,215.7292,False,210.5895,211.1683,reg,588836 +MLM,2018-05-14,213.0446,215.5795,False,212.0565,215.2003,reg,408719 +MLM,2018-05-15,216.7073,217.6404,False,211.3480,212.3460,reg,653923 +MLM,2018-05-16,217.8350,220.2701,False,216.0685,217.4857,reg,446291 +MLM,2018-05-17,213.0845,218.4438,False,212.0066,217.0266,reg,752538 +MLM,2018-05-18,218.8729,219.4618,False,213.0945,213.3839,reg,752800 +MLM,2018-05-21,217.3859,220.4598,False,216.7971,219.5316,reg,434648 +MLM,2018-05-22,215.6993,218.8629,False,215.3500,218.4338,reg,407429 +MLM,2018-05-23,218.8929,219.0326,False,213.0246,214.1025,reg,593522 +MLM,2018-05-24,217.9747,219.4917,False,215.6993,217.8051,reg,434786 +MLM,2018-05-25,217.2661,219.2322,False,216.1284,218.3639,reg,381333 +MLM,2018-05-29,219.2921,221.9568,False,214.7112,215.5196,reg,585124 +MLM,2018-05-30,220.3400,221.6075,False,217.8649,219.7212,reg,416195 +MLM,2018-05-31,222.8700,227.4800,False,219.3000,221.0400,reg,841871 +MLM,2018-06-01,225.1500,227.3000,False,223.0700,224.1000,reg,792758 +MLM,2018-06-04,227.3400,227.5900,False,225.0600,225.4100,reg,725539 +MLM,2018-06-05,226.7200,228.8100,False,226.2200,227.1300,reg,604328 +MLM,2018-06-06,227.5800,228.5650,False,225.0200,226.4500,reg,682239 +MLM,2018-06-07,229.5500,230.2000,False,227.0800,228.5200,reg,933194 diff --git a/company_library/MLNT.csv b/company_library/MLNT.csv index 37476463..88b8fdb5 100644 --- a/company_library/MLNT.csv +++ b/company_library/MLNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLNT,2017-06-06,11.9000,11.9000,True,11.9000,11.9000,reg,0 -MLNT,2017-06-07,11.9000,11.9000,True,11.9000,11.9000,reg,0 -MLNT,2017-06-08,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-09,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-12,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-13,11.9000,11.9000,True,11.9000,11.9000,reg,0 @@ -249,3 +246,6 @@ MLNT,2018-05-31,6.5500,6.8500,False,6.3000,6.7000,reg,634853 MLNT,2018-06-01,6.6500,7.2500,False,6.5500,6.7000,reg,1516660 MLNT,2018-06-04,7.4000,7.4000,False,6.6500,6.6500,reg,712537 MLNT,2018-06-05,7.1500,7.4500,False,7.0500,7.3500,reg,269749 +MLNT,2018-06-06,7.8000,7.8500,False,7.0250,7.1000,reg,577653 +MLNT,2018-06-07,8.0000,8.1500,False,7.5500,7.7500,reg,491842 +MLNT,2018-06-08,8.0500,8.3250,False,7.8500,7.9500,reg,376968 diff --git a/company_library/MLNX.csv b/company_library/MLNX.csv index 10addbbf..1e0ba134 100644 --- a/company_library/MLNX.csv +++ b/company_library/MLNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLNX,2017-06-06,46.9000,47.9250,False,46.9000,47.5000,reg,337843 -MLNX,2017-06-07,46.4000,47.1788,False,46.1000,46.9000,reg,504727 -MLNX,2017-06-08,46.6500,46.7500,False,45.4000,46.7500,reg,345357 MLNX,2017-06-09,45.1000,47.0500,False,44.8000,46.6500,reg,323042 MLNX,2017-06-12,45.1500,45.1500,False,44.1500,44.6000,reg,410504 MLNX,2017-06-13,46.0000,46.2000,False,45.2750,45.4500,reg,283480 @@ -249,3 +246,6 @@ MLNX,2018-05-31,85.4000,87.0000,False,85.2500,86.4500,reg,340792 MLNX,2018-06-01,86.5000,87.0000,False,85.4500,85.8500,reg,323567 MLNX,2018-06-04,86.4500,87.6000,False,86.2000,86.9500,reg,592171 MLNX,2018-06-05,88.6000,88.6500,False,86.4000,86.4500,reg,793153 +MLNX,2018-06-06,88.0000,88.7500,False,87.8500,88.5500,reg,358273 +MLNX,2018-06-07,86.4500,88.0750,False,85.7500,87.9500,reg,327269 +MLNX,2018-06-08,85.5000,86.3500,False,85.4000,86.0000,reg,414973 diff --git a/company_library/MLVF.csv b/company_library/MLVF.csv index da46241c..77499883 100644 --- a/company_library/MLVF.csv +++ b/company_library/MLVF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLVF,2017-06-06,21.8500,21.9000,False,21.8000,21.9000,reg,6142 -MLVF,2017-06-07,21.9000,21.9000,False,21.8000,21.9000,reg,5073 -MLVF,2017-06-08,21.9000,21.9000,False,21.8000,21.9000,reg,4084 MLVF,2017-06-09,21.9000,21.9000,False,21.8500,21.9000,reg,10902 MLVF,2017-06-12,21.9000,21.9000,False,21.8000,21.8650,reg,21148 MLVF,2017-06-13,21.9500,22.0500,False,21.8750,21.9000,reg,28531 @@ -249,3 +246,6 @@ MLVF,2018-05-31,26.4000,26.5000,False,25.6500,25.6500,reg,18828 MLVF,2018-06-01,26.6000,26.6000,False,26.2250,26.3500,reg,4752 MLVF,2018-06-04,26.7500,26.9000,False,25.6000,26.5000,reg,5567 MLVF,2018-06-05,26.9000,27.2000,False,26.6950,26.7000,reg,6519 +MLVF,2018-06-06,26.7500,27.0000,False,26.7500,26.9000,reg,4305 +MLVF,2018-06-07,26.9000,26.9950,False,26.3000,26.7500,reg,2390 +MLVF,2018-06-08,26.6500,26.7500,False,26.4950,26.7500,reg,4043 diff --git a/company_library/MMAC.csv b/company_library/MMAC.csv index 49144c9c..b46abfe8 100644 --- a/company_library/MMAC.csv +++ b/company_library/MMAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMAC,2017-06-06,23.3000,23.3661,False,22.7500,22.9500,reg,1992 -MMAC,2017-06-07,23.2000,23.2000,False,23.0700,23.0700,reg,303 -MMAC,2017-06-08,22.9000,23.4000,False,22.7500,23.0001,reg,3169 MMAC,2017-06-09,22.9000,22.9000,False,22.5849,22.8026,reg,10093 MMAC,2017-06-12,22.8500,22.9450,False,22.5500,22.7925,reg,3474 MMAC,2017-06-13,22.8500,22.9000,False,22.6500,22.6500,reg,976 @@ -249,3 +246,6 @@ MMAC,2018-05-31,27.5000,27.5000,False,26.9000,27.0000,reg,58907 MMAC,2018-06-01,27.2500,28.0000,False,26.9000,27.0000,reg,118393 MMAC,2018-06-04,27.4000,27.8500,False,27.3000,27.6000,reg,1792 MMAC,2018-06-05,27.4000,27.6130,False,27.4000,27.6000,reg,2795 +MMAC,2018-06-06,27.5500,27.9000,False,27.4500,27.6750,reg,1798 +MMAC,2018-06-07,27.2585,27.5500,False,27.2585,27.4500,reg,3014 +MMAC,2018-06-08,27.0500,27.0500,False,27.0500,27.0500,reg,483 diff --git a/company_library/MMDM.csv b/company_library/MMDM.csv index 68912dda..ec8dd812 100644 --- a/company_library/MMDM.csv +++ b/company_library/MMDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMDM,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 -MMDM,2017-06-07,9.7500,9.7523,False,9.7500,9.7500,reg,86582 -MMDM,2017-06-08,9.7000,9.7400,False,9.7000,9.7400,reg,125000 MMDM,2017-06-09,9.7000,9.7300,False,9.7000,9.7300,reg,2556418 MMDM,2017-06-12,9.7200,9.7300,False,9.7200,9.7200,reg,345000 MMDM,2017-06-13,9.7100,9.7200,False,9.7000,9.7000,reg,135400 @@ -249,3 +246,6 @@ MMDM,2018-05-31,9.9301,9.9301,False,9.9300,9.9300,reg,4000 MMDM,2018-06-01,9.9301,9.9301,False,9.9301,9.9301,reg,4 MMDM,2018-06-04,9.9400,9.9400,False,9.9400,9.9400,reg,7815 MMDM,2018-06-05,9.9100,9.9100,False,9.9100,9.9100,reg,151 +MMDM,2018-06-06,9.9100,9.9100,False,9.9100,9.9100,reg,151 +MMDM,2018-06-07,9.9000,9.9200,False,9.9000,9.9200,reg,689 +MMDM,2018-06-08,9.9000,9.9000,False,9.9000,9.9000,reg,0 diff --git a/company_library/MMDMR.csv b/company_library/MMDMR.csv index a640a9a2..728f1dbc 100644 --- a/company_library/MMDMR.csv +++ b/company_library/MMDMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMDMR,2017-06-06,0.3900,0.3900,True,0.3900,0.3900,reg,0 -MMDMR,2017-06-07,0.3100,0.4000,False,0.3100,0.3900,reg,78900 -MMDMR,2017-06-08,0.3410,0.3800,False,0.3200,0.3800,reg,1048730 MMDMR,2017-06-09,0.3600,0.3600,False,0.3200,0.3310,reg,1275176 MMDMR,2017-06-12,0.3600,0.3800,False,0.3600,0.3600,reg,697149 MMDMR,2017-06-13,0.3700,0.3700,False,0.3600,0.3600,reg,175097 @@ -249,3 +246,6 @@ MMDMR,2018-05-31,0.5000,0.5050,False,0.5000,0.5000,reg,2493 MMDMR,2018-06-01,0.5000,0.5000,False,0.5000,0.5000,reg,6000 MMDMR,2018-06-04,0.5200,0.5200,False,0.5000,0.5000,reg,20100 MMDMR,2018-06-05,0.5250,0.5250,False,0.5000,0.5000,reg,16000 +MMDMR,2018-06-06,0.5300,0.5300,False,0.5248,0.5248,reg,55444 +MMDMR,2018-06-07,0.5299,0.5300,False,0.5000,0.5100,reg,27050 +MMDMR,2018-06-08,0.5299,0.5299,False,0.5299,0.5299,reg,0 diff --git a/company_library/MMDMU.csv b/company_library/MMDMU.csv new file mode 100644 index 00000000..ecb3efa7 --- /dev/null +++ b/company_library/MMDMU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MMDMU,2017-06-09,10.2000,10.2700,False,10.1600,10.1600,reg,899540 +MMDMU,2017-06-12,10.2500,10.2500,False,10.2190,10.2190,reg,306008 +MMDMU,2017-06-13,10.2500,10.2600,False,10.1600,10.2200,reg,56885 +MMDMU,2017-06-14,10.2800,10.2800,False,10.1600,10.1600,reg,28660 +MMDMU,2017-06-15,10.2900,10.2900,False,10.1600,10.1600,reg,1393 +MMDMU,2017-06-16,10.3000,10.3000,False,10.1600,10.1700,reg,340690 +MMDMU,2017-06-19,10.4000,10.4000,False,10.2300,10.2300,reg,56827 +MMDMU,2017-06-20,10.3800,10.3800,False,10.3400,10.3400,reg,25309 +MMDMU,2017-06-21,10.3400,10.3400,False,10.3400,10.3400,reg,100 +MMDMU,2017-06-22,10.3400,10.3400,False,10.3400,10.3400,reg,5 +MMDMU,2017-06-23,10.3400,10.3400,False,10.3400,10.3400,reg,0 +MMDMU,2017-06-26,10.3300,10.3300,False,10.2000,10.2400,reg,21500 +MMDMU,2017-06-27,10.2200,10.2300,False,10.2200,10.2300,reg,1215 +MMDMU,2017-06-28,10.2200,10.2200,False,10.2200,10.2200,reg,0 +MMDMU,2017-06-29,10.2400,10.2400,False,10.2400,10.2400,reg,100 +MMDMU,2017-06-30,10.2600,10.2600,False,10.2600,10.2600,reg,400 +MMDMU,2017-07-05,10.4000,10.4000,False,10.4000,10.4000,reg,100 +MMDMU,2017-07-06,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2017-07-07,10.3200,10.3300,False,10.2100,10.2800,reg,9159 +MMDMU,2017-07-10,10.3200,10.3200,False,10.3200,10.3200,reg,0 +MMDMU,2017-07-11,10.3200,10.3200,False,10.3200,10.3200,reg,0 +MMDMU,2017-07-12,10.4000,10.4000,False,10.3500,10.3500,reg,50306 +MMDMU,2017-07-13,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2017-07-14,10.3500,10.3500,False,10.2000,10.2200,reg,2780 +MMDMU,2017-07-17,10.3700,10.3700,False,10.2500,10.2600,reg,2480 +MMDMU,2017-07-18,10.3600,10.3600,False,10.3000,10.3000,reg,1300 +MMDMU,2017-07-19,10.3000,10.3000,False,10.3000,10.3000,reg,610 +MMDMU,2017-07-20,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MMDMU,2017-07-21,10.3000,10.3000,False,10.3000,10.3000,reg,4 +MMDMU,2017-07-24,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MMDMU,2017-07-25,10.3100,10.3100,False,10.3100,10.3100,reg,100 +MMDMU,2017-07-26,10.3200,10.3200,False,10.3200,10.3200,reg,133 +MMDMU,2017-07-27,10.3500,10.3500,False,10.2500,10.2700,reg,57085 +MMDMU,2017-07-28,10.3400,10.3400,False,10.1600,10.2500,reg,2040 +MMDMU,2017-07-31,10.3500,10.3500,False,10.1600,10.2500,reg,1750 +MMDMU,2017-08-01,10.3200,10.3500,False,10.2000,10.3400,reg,7170 +MMDMU,2017-08-02,10.3787,10.4000,False,10.2200,10.2200,reg,1200 +MMDMU,2017-08-03,10.3500,10.3500,False,10.2500,10.2700,reg,790 +MMDMU,2017-08-04,10.3500,10.3800,False,10.2900,10.2900,reg,4510 +MMDMU,2017-08-07,10.3500,10.3500,False,10.2500,10.2500,reg,8200 +MMDMU,2017-08-08,10.3500,10.3500,False,10.2000,10.2000,reg,1340 +MMDMU,2017-08-09,10.3500,10.3500,False,10.3500,10.3500,reg,100 +MMDMU,2017-08-10,10.3500,10.3500,False,10.3300,10.3300,reg,700 +MMDMU,2017-08-11,10.3500,10.3500,False,10.3000,10.3000,reg,4500 +MMDMU,2017-08-14,10.3495,10.3495,False,10.2500,10.2800,reg,2980 +MMDMU,2017-08-15,10.3200,10.3200,False,10.3200,10.3200,reg,200 +MMDMU,2017-08-16,10.3200,10.3200,False,10.3200,10.3200,reg,0 +MMDMU,2017-08-17,10.3200,10.3200,False,10.3200,10.3200,reg,100 +MMDMU,2017-08-18,10.3200,10.3200,False,10.3200,10.3200,reg,15052 +MMDMU,2017-08-21,10.2500,10.3500,False,10.2500,10.3500,reg,210 +MMDMU,2017-08-22,10.3499,10.3500,False,10.2700,10.2700,reg,2810 +MMDMU,2017-08-23,10.3499,10.3499,False,10.3499,10.3499,reg,0 +MMDMU,2017-08-24,10.3499,10.3499,False,10.3499,10.3499,reg,0 +MMDMU,2017-08-25,10.3499,10.3499,False,10.3499,10.3499,reg,0 +MMDMU,2017-08-28,10.3499,10.3499,False,10.3499,10.3499,reg,100 +MMDMU,2017-08-29,10.3500,10.3500,False,10.3000,10.3000,reg,1300 +MMDMU,2017-08-30,10.3500,10.3500,False,10.3500,10.3500,reg,50 +MMDMU,2017-08-31,10.4400,10.4400,False,10.3400,10.3500,reg,5000 +MMDMU,2017-09-01,10.4400,10.4400,False,10.4400,10.4400,reg,0 +MMDMU,2017-09-05,10.4400,10.4400,False,10.4000,10.4000,reg,7900 +MMDMU,2017-09-06,10.4000,10.4200,False,10.4000,10.4200,reg,400 +MMDMU,2017-09-07,10.4300,10.4300,False,10.3300,10.3400,reg,550 +MMDMU,2017-09-08,10.3700,10.3700,False,10.3700,10.3700,reg,100 +MMDMU,2017-09-11,10.4200,10.4200,False,10.3300,10.3300,reg,1180 +MMDMU,2017-09-12,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-09-13,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-09-14,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-09-15,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-09-18,10.4000,10.4000,False,10.3201,10.3201,reg,1000 +MMDMU,2017-09-19,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2017-09-20,10.3700,10.4000,False,10.2000,10.2200,reg,27990 +MMDMU,2017-09-21,10.3716,10.4000,False,10.2600,10.2600,reg,1050 +MMDMU,2017-09-22,10.4000,10.4000,False,10.3607,10.3607,reg,50100 +MMDMU,2017-09-25,10.4200,10.4200,False,10.4200,10.4200,reg,105 +MMDMU,2017-09-26,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-09-27,10.4000,10.4000,False,10.4000,10.4000,reg,100 +MMDMU,2017-09-28,10.4000,10.4000,False,10.4000,10.4000,reg,100 +MMDMU,2017-09-29,11.2800,12.5000,False,10.4200,10.4200,reg,3500 +MMDMU,2017-10-02,10.5800,10.5800,False,10.5800,10.5800,reg,100 +MMDMU,2017-10-03,10.4200,10.4200,False,10.4200,10.4200,reg,200 +MMDMU,2017-10-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-10-05,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-10-06,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-10-09,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-10-10,10.5500,10.5500,False,10.3500,10.3500,reg,2570 +MMDMU,2017-10-11,10.5500,10.5500,False,10.5500,10.5500,reg,0 +MMDMU,2017-10-12,10.4400,10.4400,False,10.4400,10.4400,reg,200 +MMDMU,2017-10-13,10.4400,10.4400,False,10.4400,10.4400,reg,0 +MMDMU,2017-10-16,10.5200,10.5200,False,10.5200,10.5200,reg,202 +MMDMU,2017-10-17,10.4650,10.4900,False,10.3900,10.3900,reg,153202 +MMDMU,2017-10-18,10.4500,10.4500,False,10.4500,10.4500,reg,100 +MMDMU,2017-10-19,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-20,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-23,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-24,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-25,10.4400,10.4400,False,10.4400,10.4400,reg,100 +MMDMU,2017-10-26,10.4500,10.4500,False,10.4500,10.4500,reg,100 +MMDMU,2017-10-27,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-30,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-10-31,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-01,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-02,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-03,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-06,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-07,10.4500,10.4800,False,10.4500,10.4800,reg,10300 +MMDMU,2017-11-08,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2017-11-09,10.4200,10.4200,False,10.4200,10.4200,reg,100 +MMDMU,2017-11-10,10.4495,10.4495,False,10.4400,10.4400,reg,200 +MMDMU,2017-11-13,10.4300,10.4300,False,10.4300,10.4300,reg,100 +MMDMU,2017-11-14,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-15,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-16,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-17,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-20,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-21,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-22,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-27,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-28,10.4300,10.4300,False,10.4300,10.4300,reg,0 +MMDMU,2017-11-29,10.4000,10.4000,False,10.4000,10.4000,reg,130000 +MMDMU,2017-11-30,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2017-12-01,10.4000,10.4000,False,10.4000,10.4000,reg,100 +MMDMU,2017-12-04,10.4000,10.4200,False,10.4000,10.4200,reg,5824 +MMDMU,2017-12-05,10.4300,10.4300,False,10.4300,10.4300,reg,100 +MMDMU,2017-12-06,10.4200,10.4200,False,10.4200,10.4200,reg,100 +MMDMU,2017-12-07,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-12-08,10.4200,10.4200,False,10.4200,10.4200,reg,0 +MMDMU,2017-12-11,10.3800,10.4100,False,10.3800,10.4100,reg,6400 +MMDMU,2017-12-12,10.3800,10.4000,False,10.3800,10.4000,reg,300 +MMDMU,2017-12-13,10.4200,10.4200,False,10.3800,10.3800,reg,300 +MMDMU,2017-12-14,10.4100,10.4200,False,10.4100,10.4200,reg,300 +MMDMU,2017-12-15,10.4100,10.4100,False,10.4100,10.4100,reg,0 +MMDMU,2017-12-18,10.3971,10.3971,False,10.3971,10.3971,reg,500 +MMDMU,2017-12-19,10.3971,10.3971,False,10.3971,10.3971,reg,0 +MMDMU,2017-12-20,10.3971,10.3971,False,10.3971,10.3971,reg,0 +MMDMU,2017-12-21,10.3999,10.4000,False,10.3947,10.3947,reg,1830 +MMDMU,2017-12-22,10.3800,10.3800,False,10.3800,10.3800,reg,700 +MMDMU,2017-12-26,10.3800,10.3800,False,10.3800,10.3800,reg,0 +MMDMU,2017-12-27,10.3800,10.3800,False,10.3800,10.3800,reg,0 +MMDMU,2017-12-28,10.3800,10.3800,False,10.3800,10.3800,reg,0 +MMDMU,2017-12-29,10.5124,10.5124,False,10.4099,10.4100,reg,2400 +MMDMU,2018-01-02,10.4000,10.4200,False,10.4000,10.4200,reg,3500 +MMDMU,2018-01-03,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-05,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-08,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-09,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-10,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-11,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-12,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-16,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-17,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-18,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MMDMU,2018-01-19,10.4500,10.5000,False,10.4500,10.4500,reg,6800 +MMDMU,2018-01-22,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-01-23,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-01-24,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-01-25,10.5000,10.5000,False,10.4999,10.5000,reg,2036 +MMDMU,2018-01-26,10.5000,10.5000,False,10.5000,10.5000,reg,0 +MMDMU,2018-01-29,10.5000,10.5000,False,10.5000,10.5000,reg,0 +MMDMU,2018-01-30,10.5000,10.5000,False,10.5000,10.5000,reg,0 +MMDMU,2018-01-31,10.5000,10.5000,False,10.5000,10.5000,reg,0 +MMDMU,2018-02-01,10.5000,10.5000,False,10.5000,10.5000,reg,100 +MMDMU,2018-02-02,10.4500,10.4500,False,10.4500,10.4500,reg,100 +MMDMU,2018-02-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-02-06,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-02-07,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-02-08,10.4500,10.4500,False,10.4500,10.4500,reg,80 +MMDMU,2018-02-09,10.5000,10.5000,False,10.5000,10.5000,reg,100 +MMDMU,2018-02-12,10.5000,10.5000,False,10.5000,10.5000,reg,0 +MMDMU,2018-02-13,10.5000,10.5000,False,10.4501,10.4501,reg,1300 +MMDMU,2018-02-14,10.5000,10.5000,False,10.5000,10.5000,reg,9 +MMDMU,2018-02-15,10.4795,10.4795,False,10.4000,10.4600,reg,2900 +MMDMU,2018-02-16,10.4795,10.4795,False,10.4795,10.4795,reg,0 +MMDMU,2018-02-20,10.4795,10.4795,False,10.4795,10.4795,reg,0 +MMDMU,2018-02-21,10.4795,10.4795,False,10.4795,10.4795,reg,0 +MMDMU,2018-02-22,10.4200,10.4200,False,10.4200,10.4200,reg,1300 +MMDMU,2018-02-23,10.4999,10.4999,False,10.4999,10.4999,reg,100 +MMDMU,2018-02-26,10.4800,10.4800,False,10.4800,10.4800,reg,300 +MMDMU,2018-02-27,10.4800,10.4800,False,10.4800,10.4800,reg,0 +MMDMU,2018-02-28,10.4800,10.4800,False,10.4800,10.4800,reg,0 +MMDMU,2018-03-01,10.4500,10.4500,False,10.4500,10.4500,reg,20243 +MMDMU,2018-03-02,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-06,10.4500,10.4500,False,10.4500,10.4500,reg,1000 +MMDMU,2018-03-07,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-08,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-09,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-12,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MMDMU,2018-03-13,10.4500,10.4500,False,10.4500,10.4500,reg,2 +MMDMU,2018-03-14,10.5000,10.5000,False,10.5000,10.5000,reg,50000 +MMDMU,2018-03-15,10.5500,10.5500,False,10.5000,10.5000,reg,11000 +MMDMU,2018-03-16,10.5500,10.5500,False,10.5500,10.5500,reg,0 +MMDMU,2018-03-19,10.5999,10.5999,False,10.5000,10.5000,reg,201400 +MMDMU,2018-03-20,10.6000,10.6000,False,10.6000,10.6000,reg,10000 +MMDMU,2018-03-21,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-03-22,10.6100,10.6100,False,10.6100,10.6100,reg,100 +MMDMU,2018-03-23,10.6100,10.6100,False,10.6100,10.6100,reg,0 +MMDMU,2018-03-26,10.6100,10.6100,False,10.6100,10.6100,reg,0 +MMDMU,2018-03-27,10.6000,10.6000,False,10.5600,10.5900,reg,1457 +MMDMU,2018-03-28,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-03-29,10.6200,10.6200,False,10.6000,10.6000,reg,25100 +MMDMU,2018-04-02,10.6000,10.6200,False,10.6000,10.6200,reg,25626 +MMDMU,2018-04-03,10.6300,10.6300,False,10.6300,10.6300,reg,500 +MMDMU,2018-04-04,10.6300,10.6300,False,10.6300,10.6300,reg,0 +MMDMU,2018-04-05,10.6300,10.6300,False,10.6300,10.6300,reg,0 +MMDMU,2018-04-06,10.6300,10.6300,False,10.6300,10.6300,reg,0 +MMDMU,2018-04-09,10.6500,10.6500,False,10.6500,10.6500,reg,210 +MMDMU,2018-04-10,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-04-11,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-04-12,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-04-13,10.6000,10.6000,False,10.6000,10.6000,reg,100 +MMDMU,2018-04-16,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-17,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-18,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-19,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-20,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-23,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-24,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-25,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-26,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-27,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-04-30,10.5900,10.5900,False,10.5900,10.5900,reg,100 +MMDMU,2018-05-01,10.5900,10.5900,False,10.5900,10.5900,reg,0 +MMDMU,2018-05-02,10.6000,10.6000,False,10.6000,10.6000,reg,100000 +MMDMU,2018-05-03,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-05-04,10.6000,10.6000,False,10.6000,10.6000,reg,100 +MMDMU,2018-05-07,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-05-08,10.6000,10.6000,False,10.6000,10.6000,reg,0 +MMDMU,2018-05-09,10.5500,10.5500,False,10.5500,10.5500,reg,1067 +MMDMU,2018-05-10,10.5500,10.5500,False,10.5500,10.5500,reg,0 +MMDMU,2018-05-11,10.5500,10.5500,False,10.5500,10.5500,reg,0 +MMDMU,2018-05-14,10.5500,10.5500,False,10.5500,10.5500,reg,0 +MMDMU,2018-05-15,10.6500,10.6500,False,10.5200,10.5200,reg,125100 +MMDMU,2018-05-16,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-05-17,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-05-18,10.6500,10.6500,False,10.6500,10.6500,reg,0 +MMDMU,2018-05-21,10.6700,10.6700,False,10.6700,10.6700,reg,100 +MMDMU,2018-05-22,10.6700,10.6700,False,10.6700,10.6700,reg,0 +MMDMU,2018-05-23,10.8000,10.8000,False,10.7000,10.7000,reg,52298 +MMDMU,2018-05-24,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-05-25,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-05-29,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-05-30,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-05-31,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-06-01,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-06-04,10.8000,10.8000,False,10.8000,10.8000,reg,0 +MMDMU,2018-06-05,10.7786,10.8000,False,10.7786,10.8000,reg,600 +MMDMU,2018-06-06,10.7786,10.8000,False,10.7786,10.8000,reg,600 +MMDMU,2018-06-07,10.7786,10.8000,False,10.7786,10.8000,reg,600 +MMDMU,2018-06-08,10.7800,10.7800,False,10.7800,10.7800,reg,3800 diff --git a/company_library/MMDMW.csv b/company_library/MMDMW.csv index bd56a952..71b01e57 100644 --- a/company_library/MMDMW.csv +++ b/company_library/MMDMW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMDMW,2017-06-06,0.3900,0.3900,True,0.3900,0.3900,reg,0 -MMDMW,2017-06-07,0.4300,0.4300,False,0.3900,0.3900,reg,145875 -MMDMW,2017-06-08,0.4200,0.4200,False,0.3800,0.4000,reg,732224 MMDMW,2017-06-09,0.4100,0.4300,False,0.4000,0.4000,reg,697950 MMDMW,2017-06-12,0.4000,0.4000,False,0.3800,0.3900,reg,1407000 MMDMW,2017-06-13,0.4100,0.4100,False,0.3800,0.3800,reg,88500 @@ -249,3 +246,6 @@ MMDMW,2018-05-31,0.6850,0.6850,False,0.6850,0.6850,reg,3699 MMDMW,2018-06-01,0.7886,0.7900,False,0.7000,0.7000,reg,157487 MMDMW,2018-06-04,0.7976,0.7990,False,0.7876,0.7890,reg,1000 MMDMW,2018-06-05,0.7976,0.7976,False,0.7976,0.7976,reg,0 +MMDMW,2018-06-06,0.8000,0.8000,False,0.8000,0.8000,reg,66460 +MMDMW,2018-06-07,0.8000,0.8000,False,0.8000,0.8000,reg,0 +MMDMW,2018-06-08,0.7500,0.7600,False,0.7500,0.7600,reg,200 diff --git a/company_library/MMLP.csv b/company_library/MMLP.csv index 331d4034..6fe2f804 100644 --- a/company_library/MMLP.csv +++ b/company_library/MMLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMLP,2017-06-06,16.4409,16.4515,False,15.9989,16.3083,reg,100976 -MMLP,2017-06-07,15.9105,16.4594,False,15.8663,16.3967,reg,98249 -MMLP,2017-06-08,15.8663,15.9989,False,15.7337,15.8663,reg,84170 MMLP,2017-06-09,16.2641,16.3083,False,15.7779,15.9105,reg,63948 MMLP,2017-06-12,16.3083,16.7944,False,16.2641,16.3083,reg,131113 MMLP,2017-06-13,16.3083,16.4409,False,16.1757,16.3083,reg,74231 @@ -249,3 +246,6 @@ MMLP,2018-05-31,15.1000,15.1500,False,14.8500,14.9000,reg,94307 MMLP,2018-06-01,15.2500,15.2500,False,14.8500,15.1000,reg,139172 MMLP,2018-06-04,15.3000,15.4000,False,15.0500,15.2500,reg,122971 MMLP,2018-06-05,15.1000,15.3500,False,15.1000,15.2500,reg,57687 +MMLP,2018-06-06,14.8500,15.1450,False,14.8500,15.0500,reg,74492 +MMLP,2018-06-07,14.9000,15.1000,False,14.8000,14.8000,reg,35285 +MMLP,2018-06-08,14.7500,14.9500,False,14.7000,14.9000,reg,102444 diff --git a/company_library/MMM.csv b/company_library/MMM.csv index e934740d..d5660e10 100644 --- a/company_library/MMM.csv +++ b/company_library/MMM.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMM,2017-06-06,200.6466,201.8676,False,200.6466,201.2327,reg,1458772 -MMM,2017-06-07,200.2559,201.0960,False,199.3670,200.9592,reg,1885635 MMM,2017-06-08,201.1643,201.2522,False,199.3572,200.0898,reg,2451348 MMM,2017-06-09,202.1314,202.1704,False,200.8713,201.2229,reg,1893492 MMM,2017-06-12,202.5807,203.5868,False,200.7345,202.2584,reg,2388199 @@ -249,3 +247,5 @@ MMM,2018-05-31,197.2300,198.4500,False,196.2600,198.1100,reg,5253129 MMM,2018-06-01,199.5900,200.4200,False,198.2800,198.7500,reg,1827016 MMM,2018-06-04,201.0600,201.6900,False,200.0700,200.7300,reg,2408362 MMM,2018-06-05,201.2000,202.1000,False,200.8900,201.0800,reg,2246119 +MMM,2018-06-06,203.8600,204.0500,False,201.5528,201.8400,reg,2297660 +MMM,2018-06-07,205.0700,205.8900,False,203.7600,204.1800,reg,2279213 diff --git a/company_library/MMP.csv b/company_library/MMP.csv new file mode 100644 index 00000000..4509a99a --- /dev/null +++ b/company_library/MMP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MMP,2017-06-08,67.2970,67.9229,False,67.0978,67.6858,reg,768446 +MMP,2017-06-09,68.1790,68.2074,False,67.1927,67.1927,reg,656101 +MMP,2017-06-12,67.6953,68.8049,False,67.3918,68.4161,reg,748290 +MMP,2017-06-13,67.4487,67.9893,False,67.3634,67.7427,reg,631913 +MMP,2017-06-14,66.5288,67.7048,False,66.3581,67.3349,reg,950096 +MMP,2017-06-15,65.6468,66.6426,False,65.5709,66.1969,reg,857663 +MMP,2017-06-16,66.2253,66.4339,False,65.3243,65.7701,reg,1227441 +MMP,2017-06-19,66.0356,66.5857,False,65.8649,66.3770,reg,468260 +MMP,2017-06-20,64.4613,65.5330,False,64.0915,65.4382,reg,1101931 +MMP,2017-06-21,64.4234,65.0873,False,64.1104,64.3001,reg,628502 +MMP,2017-06-22,64.9640,65.3813,False,64.4803,64.4898,reg,649751 +MMP,2017-06-23,66.0356,66.1684,False,65.0115,65.0209,reg,573955 +MMP,2017-06-26,66.9461,67.0978,False,65.9123,66.0167,reg,822040 +MMP,2017-06-27,65.9598,67.2306,False,65.8839,66.9650,reg,789095 +MMP,2017-06-28,66.6805,66.9176,False,65.6847,65.9503,reg,656866 +MMP,2017-06-29,66.6521,67.0125,False,66.3581,66.7659,reg,855283 +MMP,2017-06-30,67.5910,67.6858,False,66.6521,66.7185,reg,975688 +MMP,2017-07-05,65.9598,68.2548,False,65.9598,68.2548,reg,1588869 +MMP,2017-07-06,66.3770,67.1832,False,66.1494,66.2443,reg,673094 +MMP,2017-07-07,66.8702,66.9840,False,65.7037,66.4909,reg,629600 +MMP,2017-07-10,65.9598,66.8655,False,65.7606,66.2822,reg,818760 +MMP,2017-07-11,65.9408,66.0736,False,65.4382,65.8554,reg,562225 +MMP,2017-07-12,66.3581,66.6995,False,66.1494,66.4814,reg,735338 +MMP,2017-07-13,66.1779,66.6081,False,65.9123,66.5288,reg,435991 +MMP,2017-07-14,68.5204,68.5204,False,66.2158,66.3296,reg,612522 +MMP,2017-07-17,67.2401,67.9134,False,67.2211,67.9134,reg,866102 +MMP,2017-07-18,67.6574,68.1126,False,67.1168,68.1126,reg,691947 +MMP,2017-07-19,66.9840,68.3212,False,66.6805,67.6005,reg,896450 +MMP,2017-07-20,66.4055,67.4548,False,65.9692,67.2021,reg,647670 +MMP,2017-07-21,66.5003,66.8797,False,66.2784,66.3960,reg,896596 +MMP,2017-07-24,67.0978,67.1358,False,66.3581,66.7943,reg,523390 +MMP,2017-07-25,67.3444,67.5910,False,66.8038,67.2590,reg,792443 +MMP,2017-07-26,66.9745,67.5815,False,66.9271,67.4961,reg,597193 +MMP,2017-07-27,66.8689,67.3491,False,66.8031,66.9745,reg,443794 +MMP,2017-07-28,66.6191,66.9063,False,66.3310,66.7536,reg,478432 +MMP,2017-07-31,67.0033,67.2243,False,66.2157,66.7536,reg,406430 +MMP,2017-08-01,67.1474,67.3491,False,66.8497,67.0226,reg,440565 +MMP,2017-08-02,67.3683,67.9542,False,66.9121,66.9457,reg,870264 +MMP,2017-08-03,67.3203,67.7141,False,67.1666,67.3683,reg,399840 +MMP,2017-08-04,66.4078,67.4259,False,66.1965,67.3395,reg,522888 +MMP,2017-08-07,66.4751,66.6950,False,66.1965,66.3982,reg,573965 +MMP,2017-08-08,64.8326,66.7440,False,64.7270,66.1869,reg,890002 +MMP,2017-08-09,65.5626,65.9404,False,64.7366,64.7846,reg,720943 +MMP,2017-08-10,64.7078,65.8796,False,64.5349,65.5626,reg,406160 +MMP,2017-08-11,64.5541,65.2553,False,64.1603,64.3524,reg,427327 +MMP,2017-08-14,64.3524,65.2072,False,64.2371,64.5157,reg,547213 +MMP,2017-08-15,63.2959,64.5157,False,63.1614,64.4196,reg,883940 +MMP,2017-08-16,62.6427,63.8337,False,62.4410,63.4111,reg,556838 +MMP,2017-08-17,62.2874,62.9885,False,62.0280,62.6043,reg,748715 +MMP,2017-08-18,62.2778,62.6908,False,61.8030,62.3258,reg,526489 +MMP,2017-08-21,61.5286,62.2874,False,61.3941,62.2778,reg,694709 +MMP,2017-08-22,62.2297,62.3834,False,61.5478,61.5478,reg,590506 +MMP,2017-08-23,63.5456,63.5936,False,62.0185,62.0857,reg,549772 +MMP,2017-08-24,63.6032,64.0258,False,63.1614,63.6609,reg,461100 +MMP,2017-08-25,64.0547,64.2371,False,63.4015,63.7761,reg,504509 +MMP,2017-08-28,63.3631,64.3428,False,63.0461,64.3428,reg,440949 +MMP,2017-08-29,63.4207,63.5024,False,62.7388,63.1422,reg,430093 +MMP,2017-08-30,63.7185,63.8049,False,63.1403,63.2671,reg,386557 +MMP,2017-08-31,64.7270,64.8326,False,63.6801,63.8722,reg,533597 +MMP,2017-09-01,65.2361,65.2649,False,64.5440,64.8519,reg,455535 +MMP,2017-09-05,65.0247,65.6491,False,64.8519,65.2841,reg,597714 +MMP,2017-09-06,65.9468,66.0621,False,65.0344,65.2072,reg,755287 +MMP,2017-09-07,65.9372,66.1389,False,65.4666,66.0044,reg,536466 +MMP,2017-09-08,66.5999,66.6095,False,65.4378,65.6010,reg,795668 +MMP,2017-09-11,66.9457,67.0706,False,66.5327,66.6576,reg,724553 +MMP,2017-09-12,67.3011,67.3683,False,66.7536,66.9457,reg,1375866 +MMP,2017-09-13,67.9830,68.0695,False,67.2223,67.2339,reg,811980 +MMP,2017-09-14,68.5977,69.2413,False,67.6661,68.1943,reg,1234693 +MMP,2017-09-15,68.3192,68.8475,False,68.0263,68.6266,reg,675187 +MMP,2017-09-18,68.1847,68.5305,False,67.9254,68.2616,reg,393161 +MMP,2017-09-19,67.7237,68.2712,False,67.6469,68.2136,reg,580507 +MMP,2017-09-20,67.4644,68.1175,False,67.2339,67.7621,reg,341159 +MMP,2017-09-21,67.5220,68.1079,False,66.9457,68.0695,reg,469165 +MMP,2017-09-22,67.4932,67.6949,False,67.0515,67.5412,reg,480574 +MMP,2017-09-25,68.3672,68.9243,False,67.5508,67.5700,reg,1254449 +MMP,2017-09-26,68.0407,68.4663,False,67.4261,68.4153,reg,481286 +MMP,2017-09-27,67.5892,68.2903,False,67.1282,68.0311,reg,853179 +MMP,2017-09-28,67.7717,67.9062,False,67.1474,67.5412,reg,497895 +MMP,2017-09-29,68.2520,69.5342,False,67.4644,68.5881,reg,1896288 +MMP,2017-10-02,68.1367,68.2232,False,67.4836,67.8678,reg,435477 +MMP,2017-10-03,68.3576,68.5209,False,67.8534,67.9830,reg,567387 +MMP,2017-10-04,67.8294,68.6362,False,67.4932,68.3384,reg,593546 +MMP,2017-10-05,68.1751,68.1751,False,67.5604,67.7717,reg,669220 +MMP,2017-10-06,67.9350,68.0022,False,67.1666,67.7237,reg,452031 +MMP,2017-10-09,67.7141,68.1847,False,67.4836,67.9350,reg,316252 +MMP,2017-10-10,67.7333,68.0791,False,67.4452,68.0503,reg,380444 +MMP,2017-10-11,68.0119,68.0119,False,67.3731,67.5028,reg,477813 +MMP,2017-10-12,67.6084,67.8582,False,67.3683,67.7333,reg,366771 +MMP,2017-10-13,66.9841,67.8005,False,66.5039,67.8005,reg,732251 +MMP,2017-10-16,66.4271,67.0486,False,66.3406,66.9937,reg,534658 +MMP,2017-10-17,66.3502,66.6960,False,65.8412,66.4271,reg,618272 +MMP,2017-10-18,65.8123,66.7920,False,65.3417,66.3982,reg,949725 +MMP,2017-10-19,65.6299,65.7451,False,64.4773,65.1688,reg,923260 +MMP,2017-10-20,65.4185,65.7931,False,64.9575,65.6299,reg,583555 +MMP,2017-10-23,64.9191,65.6665,False,64.7942,65.5338,reg,1124689 +MMP,2017-10-24,64.8326,65.3129,False,64.3284,65.1784,reg,734669 +MMP,2017-10-25,63.5552,64.7908,False,63.3631,64.7654,reg,1255863 +MMP,2017-10-26,64.7270,64.8038,False,63.1432,63.6897,reg,781529 +MMP,2017-10-27,65.7739,66.1454,False,64.5253,64.7270,reg,884688 +MMP,2017-10-30,66.0525,66.3214,False,65.4618,65.5722,reg,639013 +MMP,2017-10-31,65.9948,66.3886,False,65.7835,66.0813,reg,732401 +MMP,2017-11-01,66.4474,66.8465,False,65.9413,65.9900,reg,603756 +MMP,2017-11-02,65.0751,66.4474,False,64.3938,65.9316,reg,951763 +MMP,2017-11-03,66.3209,66.6129,False,64.7637,65.0653,reg,994033 +MMP,2017-11-06,67.5375,67.6932,False,66.3112,66.3209,reg,703275 +MMP,2017-11-07,67.4986,68.1118,False,67.4013,67.4013,reg,514307 +MMP,2017-11-08,66.7686,67.6446,False,66.7297,67.3429,reg,417547 +MMP,2017-11-09,66.1554,66.8562,False,66.0873,66.4085,reg,531854 +MMP,2017-11-10,65.5422,66.7005,False,65.5033,66.3890,reg,602009 +MMP,2017-11-13,64.4521,65.3515,False,64.3354,65.3087,reg,867493 +MMP,2017-11-14,63.5567,64.6905,False,63.4886,64.5689,reg,1024024 +MMP,2017-11-15,63.2355,64.1310,False,62.6710,63.5275,reg,1187278 +MMP,2017-11-16,63.4107,63.4496,False,62.1260,63.2063,reg,1432626 +MMP,2017-11-17,63.1187,63.6833,False,62.5250,63.6735,reg,898613 +MMP,2017-11-20,63.2453,63.6638,False,61.8534,63.0214,reg,1088791 +MMP,2017-11-21,63.3134,63.8536,False,63.0214,63.5470,reg,1152985 +MMP,2017-11-22,64.2283,64.5300,False,63.3231,63.4886,reg,764611 +MMP,2017-11-27,63.9460,64.6371,False,63.8682,64.4813,reg,567849 +MMP,2017-11-28,63.7903,64.2083,False,63.4594,63.8779,reg,809122 +MMP,2017-11-29,62.9825,63.8915,False,62.1065,63.7514,reg,1332187 +MMP,2017-11-30,65.2113,65.3087,False,62.7503,63.1674,reg,1489255 +MMP,2017-12-01,66.2625,66.5740,False,64.8025,65.2113,reg,1465596 +MMP,2017-12-04,65.9218,66.6810,False,65.2795,66.3793,reg,1169818 +MMP,2017-12-05,65.2308,66.1749,False,64.8317,65.8148,reg,688177 +MMP,2017-12-06,64.3354,65.3281,False,63.2268,65.2113,reg,1039520 +MMP,2017-12-07,65.1919,65.3087,False,63.8099,64.4035,reg,775745 +MMP,2017-12-08,65.3087,65.8537,False,65.1919,65.6298,reg,631752 +MMP,2017-12-11,66.1262,66.8367,False,65.3865,65.6298,reg,872982 +MMP,2017-12-12,66.5837,67.2066,False,65.7272,66.1360,reg,861234 +MMP,2017-12-13,66.7783,67.3818,False,66.4280,66.7783,reg,707804 +MMP,2017-12-14,67.0801,67.9463,False,66.5350,66.5350,reg,827801 +MMP,2017-12-15,67.0509,67.4791,False,66.5156,67.2553,reg,2186758 +MMP,2017-12-18,67.3526,68.3843,False,67.0217,67.0217,reg,1028251 +MMP,2017-12-19,67.2066,67.8782,False,67.0703,67.5375,reg,912931 +MMP,2017-12-20,66.6518,67.2961,False,66.0776,67.2942,reg,922860 +MMP,2017-12-21,66.7297,67.2553,False,66.3501,66.5156,reg,791020 +MMP,2017-12-22,67.5375,67.8879,False,66.6226,66.7297,reg,767404 +MMP,2017-12-26,67.5959,68.0290,False,67.4013,67.5765,reg,564010 +MMP,2017-12-27,67.7516,67.8879,False,67.3526,67.5959,reg,563927 +MMP,2017-12-28,68.6568,68.7444,False,67.6465,67.6932,reg,849601 +MMP,2017-12-29,69.0461,69.4841,False,68.4218,68.7541,reg,889130 +MMP,2018-01-02,69.1143,69.9610,False,68.9683,69.0948,reg,844257 +MMP,2018-01-03,71.0122,71.7325,False,69.4453,69.5036,reg,1304984 +MMP,2018-01-04,71.1679,71.8687,False,70.9149,71.8687,reg,758648 +MMP,2018-01-05,70.5158,71.0511,False,69.9805,71.0511,reg,825971 +MMP,2018-01-08,70.4282,70.7202,False,69.3965,70.5158,reg,746680 +MMP,2018-01-09,70.7202,71.2166,False,70.2238,70.7008,reg,533351 +MMP,2018-01-10,70.9733,71.5378,False,70.5256,70.6132,reg,592820 +MMP,2018-01-11,71.7811,72.2580,False,71.0025,71.0998,reg,1115122 +MMP,2018-01-12,72.6279,72.6960,False,71.5475,71.8979,reg,1105037 +MMP,2018-01-16,72.3359,73.7959,False,72.2970,72.9686,reg,1335061 +MMP,2018-01-17,71.5281,72.5598,False,71.1387,72.4040,reg,695756 +MMP,2018-01-18,70.8857,71.5237,False,70.7689,71.4405,reg,563780 +MMP,2018-01-19,71.7811,71.8590,False,70.3017,70.7105,reg,578840 +MMP,2018-01-22,72.4235,72.8128,False,71.7811,71.8201,reg,995342 +MMP,2018-01-23,73.1827,73.4455,False,72.0731,72.3651,reg,523277 +MMP,2018-01-24,73.0659,73.5623,False,72.7252,73.1145,reg,496831 +MMP,2018-01-25,72.8323,73.5525,False,72.7058,73.4357,reg,486141 +MMP,2018-01-26,72.8518,73.5428,False,72.7350,73.3092,reg,593800 +MMP,2018-01-29,71.5378,72.7058,False,71.4307,72.6474,reg,690057 +MMP,2018-01-30,70.2044,71.1290,False,69.7177,70.7202,reg,1248798 +MMP,2018-01-31,69.4841,70.4964,False,69.1824,70.4282,reg,1107512 +MMP,2018-02-01,69.6593,70.0194,False,67.6932,68.6179,reg,1619500 +MMP,2018-02-02,68.6179,69.4939,False,68.1799,69.1532,reg,1274243 +MMP,2018-02-05,67.4443,68.9335,False,65.6791,67.8881,reg,1290782 +MMP,2018-02-06,67.4838,68.0558,False,66.0736,66.3990,reg,1582489 +MMP,2018-02-07,66.7146,68.1445,False,66.4286,67.3852,reg,1145587 +MMP,2018-02-08,65.6594,67.3152,False,65.5903,66.8033,reg,753285 +MMP,2018-02-09,65.3635,66.2313,False,63.6081,66.0637,reg,1326074 +MMP,2018-02-12,66.7639,67.2225,False,65.5914,66.0144,reg,701733 +MMP,2018-02-13,66.8428,67.2619,False,66.0736,66.4582,reg,777430 +MMP,2018-02-14,66.7146,67.3063,False,66.1027,66.8132,reg,603577 +MMP,2018-02-15,66.3300,67.2175,False,65.9750,67.2175,reg,929920 +MMP,2018-02-16,65.7185,66.8033,False,65.5903,66.2905,reg,1122143 +MMP,2018-02-20,65.1663,66.2707,False,64.8803,65.6298,reg,504987 +MMP,2018-02-21,64.5351,65.5213,False,64.4858,65.1663,reg,426446 +MMP,2018-02-22,64.0026,65.2541,False,63.7856,64.6535,reg,742524 +MMP,2018-02-23,64.4562,64.7718,False,63.7856,64.5055,reg,702363 +MMP,2018-02-26,64.1505,64.6436,False,63.4208,64.5450,reg,797933 +MMP,2018-02-27,63.0756,64.1012,False,63.0362,63.9434,reg,1065485 +MMP,2018-02-28,61.5963,63.6574,False,61.4977,63.3221,reg,1172823 +MMP,2018-03-01,62.2275,62.6318,False,61.5174,61.8429,reg,1142819 +MMP,2018-03-02,62.5332,63.1464,False,61.6358,62.1190,reg,720272 +MMP,2018-03-05,62.8586,63.5292,False,62.4444,62.4839,reg,484731 +MMP,2018-03-06,62.9671,63.4109,False,62.4839,63.0657,reg,709776 +MMP,2018-03-07,62.1387,63.5342,False,61.9908,62.6811,reg,694566 +MMP,2018-03-08,61.7738,62.3360,False,61.4484,62.3261,reg,523826 +MMP,2018-03-09,62.4149,62.4346,False,61.7837,62.0796,reg,650543 +MMP,2018-03-12,63.4701,63.6279,False,62.4149,62.4149,reg,553688 +MMP,2018-03-13,63.4503,63.8349,False,63.1644,63.4602,reg,564693 +MMP,2018-03-14,62.8291,63.6772,False,62.5332,63.6081,reg,482796 +MMP,2018-03-15,60.4031,63.5884,False,56.4978,62.9967,reg,5037825 +MMP,2018-03-16,61.6259,62.8192,False,60.6989,60.6989,reg,2849192 +MMP,2018-03-19,58.5688,61.3559,False,57.6911,61.2906,reg,1999482 +MMP,2018-03-20,57.5826,59.4366,False,57.2473,58.6773,reg,1990953 +MMP,2018-03-21,58.4998,59.2049,False,57.5333,57.6911,reg,1910319 +MMP,2018-03-22,57.9771,58.8861,False,57.7799,58.1053,reg,1114237 +MMP,2018-03-23,57.3657,58.5195,False,57.0995,57.9968,reg,1309693 +MMP,2018-03-26,58.0363,58.1842,False,56.7641,57.8785,reg,1025980 +MMP,2018-03-27,56.2907,57.8242,False,54.0620,57.1881,reg,4701671 +MMP,2018-03-28,56.3696,57.4248,False,55.4722,55.6201,reg,1094626 +MMP,2018-03-29,57.5432,57.8883,False,56.4584,56.4781,reg,844968 +MMP,2018-04-02,56.8233,58.2236,False,55.9653,57.2966,reg,1192376 +MMP,2018-04-03,57.4347,57.5826,False,55.6399,56.9416,reg,1162677 +MMP,2018-04-04,56.9613,57.3065,False,56.0343,57.0698,reg,1443627 +MMP,2018-04-05,59.5057,59.5845,False,57.2079,57.8982,reg,1368849 +MMP,2018-04-06,59.4859,60.2453,False,58.8252,58.8252,reg,1166923 +MMP,2018-04-09,59.7423,61.8232,False,59.2986,60.7975,reg,1914360 +MMP,2018-04-10,62.0007,62.6220,False,60.0579,60.5510,reg,1611457 +MMP,2018-04-11,62.2078,62.5381,False,61.4188,61.8527,reg,1065416 +MMP,2018-04-12,61.4977,62.2427,False,61.2019,62.1880,reg,940867 +MMP,2018-04-13,61.3695,61.6358,False,60.7088,61.5372,reg,752151 +MMP,2018-04-16,63.6574,63.7758,False,61.2117,61.5766,reg,1344592 +MMP,2018-04-17,65.2057,65.5805,False,63.4997,63.5687,reg,1327272 +MMP,2018-04-18,65.4819,66.2116,False,65.2945,65.5410,reg,883869 +MMP,2018-04-19,64.9888,65.8211,False,64.6052,65.6791,reg,1020068 +MMP,2018-04-20,64.2886,65.2356,False,64.0716,64.9888,reg,613426 +MMP,2018-04-23,65.8961,66.4680,False,64.6239,64.8803,reg,1243755 +MMP,2018-04-24,64.7718,65.7875,False,64.6338,65.7087,reg,771893 +MMP,2018-04-25,64.7324,64.7521,False,63.3628,64.4562,reg,949940 +MMP,2018-04-26,64.2294,65.0677,False,63.4306,64.9493,reg,702756 +MMP,2018-04-27,64.5450,64.8113,False,63.6584,64.0223,reg,628737 +MMP,2018-04-30,64.9197,65.3635,False,64.4069,64.5450,reg,741799 +MMP,2018-05-01,65.3734,65.5016,False,64.5746,64.8606,reg,490791 +MMP,2018-05-02,65.8073,67.5528,False,65.2353,65.3043,reg,1242673 +MMP,2018-05-03,65.2452,66.0736,False,64.7915,65.5805,reg,743015 +MMP,2018-05-04,66.8625,66.9315,False,64.9099,65.1860,reg,1382589 +MMP,2018-05-07,68.0900,68.8400,False,67.2900,67.2900,reg,912575 +MMP,2018-05-08,68.3300,68.4300,False,66.8000,67.8000,reg,819266 +MMP,2018-05-09,69.0400,69.6700,False,68.2600,68.6300,reg,1006021 +MMP,2018-05-10,68.4200,70.0000,False,68.1800,69.4900,reg,859684 +MMP,2018-05-11,68.2500,68.8590,False,68.0600,68.5200,reg,787634 +MMP,2018-05-14,69.0000,69.2990,False,68.5050,68.5700,reg,597017 +MMP,2018-05-15,68.9900,69.3200,False,68.6300,68.8900,reg,616393 +MMP,2018-05-16,69.4100,69.7700,False,69.0600,69.1400,reg,604391 +MMP,2018-05-17,69.6000,70.1100,False,69.4100,69.6400,reg,1100697 +MMP,2018-05-18,69.4600,69.9300,False,69.2600,69.4200,reg,536702 +MMP,2018-05-21,69.9400,70.0500,False,69.5200,69.7600,reg,774805 +MMP,2018-05-22,68.7200,70.0200,False,68.5200,70.0000,reg,748293 +MMP,2018-05-23,68.8600,69.0600,False,67.6700,68.2800,reg,981803 +MMP,2018-05-24,68.8400,69.6200,False,67.7100,68.5400,reg,950537 +MMP,2018-05-25,68.6000,68.8600,False,66.8700,68.1800,reg,818977 +MMP,2018-05-29,68.4800,68.8700,False,67.8800,68.2200,reg,752964 +MMP,2018-05-30,69.7200,69.7600,False,68.3025,68.6200,reg,816516 +MMP,2018-05-31,69.9000,70.2000,False,69.3000,69.4200,reg,816258 +MMP,2018-06-01,70.1100,70.1800,False,69.7000,69.9000,reg,786999 +MMP,2018-06-04,70.4700,70.7200,False,70.0700,70.3000,reg,1094767 +MMP,2018-06-05,70.6300,70.8600,False,70.0200,70.3500,reg,830248 +MMP,2018-06-06,70.3700,70.6300,False,69.7801,70.5400,reg,658558 +MMP,2018-06-07,70.7500,71.0000,False,69.9310,70.6000,reg,1134479 diff --git a/company_library/MMSI.csv b/company_library/MMSI.csv index 2b6c6776..a3d4d154 100644 --- a/company_library/MMSI.csv +++ b/company_library/MMSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMSI,2017-06-06,36.0000,36.2500,False,35.7500,35.9000,reg,314006 -MMSI,2017-06-07,35.6500,36.3500,False,35.2000,35.9500,reg,354197 -MMSI,2017-06-08,35.8500,36.1250,False,35.2000,35.7000,reg,328673 MMSI,2017-06-09,35.1500,36.4500,False,35.0000,35.8000,reg,291235 MMSI,2017-06-12,34.9000,35.3500,False,34.3500,35.2500,reg,334936 MMSI,2017-06-13,35.1500,35.2500,False,34.7000,35.0500,reg,200491 @@ -249,3 +246,6 @@ MMSI,2018-05-31,51.3000,55.2000,False,47.3500,55.2000,reg,2141836 MMSI,2018-06-01,52.0000,52.3500,False,50.0050,50.3500,reg,522230 MMSI,2018-06-04,52.1500,52.8500,False,51.9500,52.5000,reg,286935 MMSI,2018-06-05,51.2000,52.3500,False,51.1000,52.1000,reg,513760 +MMSI,2018-06-06,50.5000,51.5500,False,50.5000,51.3500,reg,488321 +MMSI,2018-06-07,48.5000,50.6000,False,47.3000,50.4500,reg,803277 +MMSI,2018-06-08,49.2500,49.8500,False,48.0500,48.6500,reg,434821 diff --git a/company_library/MMYT.csv b/company_library/MMYT.csv index acbed050..dfee6edd 100644 --- a/company_library/MMYT.csv +++ b/company_library/MMYT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMYT,2017-06-06,31.2000,31.6000,False,30.1000,30.8500,reg,454364 -MMYT,2017-06-07,29.9000,31.7000,False,29.0750,31.4000,reg,1559065 -MMYT,2017-06-08,30.2500,30.4500,False,29.4000,30.1000,reg,572129 MMYT,2017-06-09,29.8000,31.0000,False,29.6000,30.1500,reg,724046 MMYT,2017-06-12,29.6000,30.2500,False,28.6500,29.8500,reg,457785 MMYT,2017-06-13,30.1500,30.4500,False,29.4250,29.7000,reg,436393 @@ -249,3 +246,6 @@ MMYT,2018-05-31,35.0000,35.6000,False,34.8000,34.8000,reg,237965 MMYT,2018-06-01,35.3000,35.5000,False,34.7500,35.0500,reg,270461 MMYT,2018-06-04,35.9000,36.0000,False,35.2500,35.2500,reg,205895 MMYT,2018-06-05,36.9000,37.6500,False,35.5000,35.8000,reg,343580 +MMYT,2018-06-06,37.7500,38.2655,False,36.6000,37.0500,reg,236195 +MMYT,2018-06-07,38.8000,39.1000,False,37.5000,37.9500,reg,360735 +MMYT,2018-06-08,40.2500,40.3500,False,38.4620,38.5000,reg,487110 diff --git a/company_library/MNDO.csv b/company_library/MNDO.csv index 584f8074..706388e8 100644 --- a/company_library/MNDO.csv +++ b/company_library/MNDO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNDO,2017-06-06,2.2510,2.2510,False,2.2065,2.2421,reg,46171 -MNDO,2017-06-07,2.2421,2.2510,False,2.2332,2.2510,reg,12991 -MNDO,2017-06-08,2.2243,2.2510,False,2.2163,2.2243,reg,30408 MNDO,2017-06-09,2.2421,2.2510,False,2.2065,2.2065,reg,25809 MNDO,2017-06-12,2.2421,2.2510,False,2.2323,2.2421,reg,11706 MNDO,2017-06-13,2.2510,2.2510,False,2.2421,2.2510,reg,11748 @@ -249,3 +246,6 @@ MNDO,2018-05-31,2.2500,2.2700,False,2.2300,2.2400,reg,16332 MNDO,2018-06-01,2.2400,2.2500,False,2.2300,2.2500,reg,22481 MNDO,2018-06-04,2.2200,2.2500,False,2.2200,2.2450,reg,93379 MNDO,2018-06-05,2.2230,2.2400,False,2.2110,2.2400,reg,28309 +MNDO,2018-06-06,2.2000,2.2500,False,2.1950,2.2100,reg,45770 +MNDO,2018-06-07,2.1700,2.1900,False,2.1700,2.1900,reg,72822 +MNDO,2018-06-08,2.1900,2.1900,False,2.1715,2.1900,reg,25310 diff --git a/company_library/MNGA.csv b/company_library/MNGA.csv index b5e7a701..26fb9fcb 100644 --- a/company_library/MNGA.csv +++ b/company_library/MNGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNGA,2017-06-06,28.3500,29.4000,False,27.9000,29.4000,reg,1787 -MNGA,2017-06-07,28.0500,31.5000,False,27.3000,29.5500,reg,17988 -MNGA,2017-06-08,26.8500,28.0500,False,26.2500,28.0500,reg,4988 MNGA,2017-06-09,26.8500,27.4920,False,25.5000,27.1500,reg,4147 MNGA,2017-06-12,20.8515,26.7000,False,18.0000,26.7000,reg,27896 MNGA,2017-06-13,20.7000,23.2500,False,20.2500,23.2500,reg,28096 @@ -249,3 +246,6 @@ MNGA,2018-05-31,0.4503,0.4653,False,0.4410,0.4500,reg,289476 MNGA,2018-06-01,0.4586,0.4698,False,0.4450,0.4528,reg,140433 MNGA,2018-06-04,0.4450,0.4900,False,0.4450,0.4700,reg,783806 MNGA,2018-06-05,0.4615,0.4700,False,0.4411,0.4450,reg,151457 +MNGA,2018-06-06,0.4600,0.5190,False,0.4400,0.4540,reg,1081118 +MNGA,2018-06-07,0.4650,0.4700,False,0.4450,0.4600,reg,139198 +MNGA,2018-06-08,0.4650,0.4800,False,0.4600,0.4800,reg,166474 diff --git a/company_library/MNKD.csv b/company_library/MNKD.csv index 86e2d499..080b0baf 100644 --- a/company_library/MNKD.csv +++ b/company_library/MNKD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNKD,2017-06-06,1.5700,1.5801,False,1.5200,1.5700,reg,1730455 -MNKD,2017-06-07,1.5800,1.5900,False,1.5000,1.5600,reg,2070611 -MNKD,2017-06-08,1.5900,1.6200,False,1.5000,1.5600,reg,1892370 MNKD,2017-06-09,1.5600,1.5900,False,1.5300,1.5900,reg,1212598 MNKD,2017-06-12,1.5100,1.5490,False,1.4000,1.5300,reg,1913286 MNKD,2017-06-13,1.4300,1.5300,False,1.4000,1.5300,reg,1825570 @@ -249,3 +246,6 @@ MNKD,2018-05-31,2.0000,2.0100,False,1.9600,2.0000,reg,1650190 MNKD,2018-06-01,1.9700,1.9900,False,1.9400,1.9900,reg,2165709 MNKD,2018-06-04,1.9500,1.9800,False,1.9300,1.9800,reg,1471117 MNKD,2018-06-05,1.9400,1.9900,False,1.9200,1.9500,reg,1545800 +MNKD,2018-06-06,2.0000,2.0000,False,1.9300,1.9400,reg,1591814 +MNKD,2018-06-07,2.0400,2.0800,False,1.9800,2.0300,reg,4186808 +MNKD,2018-06-08,1.9600,2.0500,False,1.9400,2.0400,reg,2296470 diff --git a/company_library/MNLO.csv b/company_library/MNLO.csv index 6a955785..6b624c7a 100644 --- a/company_library/MNLO.csv +++ b/company_library/MNLO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNLO,2017-06-06,20.5000,20.5000,True,20.5000,20.5000,reg,0 -MNLO,2017-06-07,20.5000,20.5000,True,20.5000,20.5000,reg,0 -MNLO,2017-06-08,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-09,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-12,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-13,20.5000,20.5000,True,20.5000,20.5000,reg,0 @@ -249,3 +246,6 @@ MNLO,2018-05-31,8.3700,9.0600,False,8.3300,8.7800,reg,73319 MNLO,2018-06-01,8.7800,8.8500,False,8.4200,8.4200,reg,43867 MNLO,2018-06-04,7.9500,8.7700,False,7.8700,8.7300,reg,128295 MNLO,2018-06-05,8.3100,8.4000,False,7.9550,8.0000,reg,206300 +MNLO,2018-06-06,8.0900,8.3676,False,7.9900,8.3500,reg,77052 +MNLO,2018-06-07,8.0000,8.1405,False,7.9500,8.1300,reg,42982 +MNLO,2018-06-08,7.8300,8.0900,False,7.2500,7.9600,reg,133263 diff --git a/company_library/MNOV.csv b/company_library/MNOV.csv index 140d7b5a..0b47ae48 100644 --- a/company_library/MNOV.csv +++ b/company_library/MNOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNOV,2017-06-06,5.6800,5.8900,False,5.6300,5.6300,reg,29606 -MNOV,2017-06-07,5.6200,5.7400,False,5.6000,5.6800,reg,24290 -MNOV,2017-06-08,5.6500,5.6800,False,5.5600,5.6200,reg,19033 MNOV,2017-06-09,5.7300,5.7400,False,5.6050,5.6400,reg,58536 MNOV,2017-06-12,5.7500,5.8300,False,5.6800,5.7100,reg,55506 MNOV,2017-06-13,5.5000,5.7100,False,5.4100,5.7100,reg,56318 @@ -249,3 +246,6 @@ MNOV,2018-05-31,9.2600,9.3400,False,9.1700,9.2300,reg,71067 MNOV,2018-06-01,9.4300,9.6400,False,9.1564,9.3400,reg,143076 MNOV,2018-06-04,9.2700,9.4800,False,9.1500,9.4800,reg,93560 MNOV,2018-06-05,9.2200,9.2900,False,9.1000,9.2300,reg,91796 +MNOV,2018-06-06,9.2500,9.3500,False,9.0491,9.1400,reg,107647 +MNOV,2018-06-07,9.3400,9.4400,False,9.3000,9.3000,reg,58096 +MNOV,2018-06-08,9.2600,9.4300,False,9.2600,9.3000,reg,61653 diff --git a/company_library/MNRO.csv b/company_library/MNRO.csv index 680e381e..70b81ed4 100644 --- a/company_library/MNRO.csv +++ b/company_library/MNRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNRO,2017-06-06,48.2550,48.6014,False,48.0570,48.5024,reg,328174 -MNRO,2017-06-07,48.3045,48.7499,False,47.7106,48.2550,reg,410362 -MNRO,2017-06-08,48.3045,48.6014,False,47.6611,48.5519,reg,401417 MNRO,2017-06-09,49.5418,49.7397,False,47.9580,48.3540,reg,393651 MNRO,2017-06-12,48.7499,50.8781,False,48.6014,49.3933,reg,291930 MNRO,2017-06-13,47.9333,48.8984,False,47.8590,48.8489,reg,366071 @@ -249,3 +246,6 @@ MNRO,2018-05-31,55.9000,56.9463,False,55.8502,56.9463,reg,229139 MNRO,2018-06-01,55.2500,56.2500,False,55.1250,56.2500,reg,212597 MNRO,2018-06-04,55.6500,56.3000,False,55.3500,55.3500,reg,222485 MNRO,2018-06-05,57.4500,57.5000,False,55.5500,55.8000,reg,122263 +MNRO,2018-06-06,58.2500,58.4496,False,57.3000,57.6000,reg,162722 +MNRO,2018-06-07,57.8500,59.0500,False,57.8000,58.2500,reg,236456 +MNRO,2018-06-08,58.3500,58.4000,False,57.2500,57.9500,reg,299754 diff --git a/company_library/MNST.csv b/company_library/MNST.csv index d166c88f..e5d578c2 100644 --- a/company_library/MNST.csv +++ b/company_library/MNST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNST,2017-06-06,50.7500,51.2400,False,50.5700,50.9400,reg,1437990 -MNST,2017-06-07,50.8500,50.9600,False,50.4700,50.6800,reg,1438123 -MNST,2017-06-08,50.4800,50.5540,False,49.8000,50.3400,reg,1989714 MNST,2017-06-09,50.0500,50.6400,False,49.8800,50.3800,reg,2242127 MNST,2017-06-12,50.6400,50.6650,False,50.0000,50.0100,reg,2014448 MNST,2017-06-13,50.5500,50.7300,False,50.0200,50.2600,reg,1707949 @@ -249,3 +246,6 @@ MNST,2018-05-31,51.1600,52.1500,False,50.8500,51.8300,reg,5884822 MNST,2018-06-01,51.5000,51.9300,False,51.3000,51.5600,reg,2915588 MNST,2018-06-04,51.7900,51.9700,False,51.2550,51.6500,reg,2795624 MNST,2018-06-05,51.3600,52.0900,False,51.0300,51.7000,reg,3533901 +MNST,2018-06-06,53.2000,53.5300,False,51.7200,52.3200,reg,7208957 +MNST,2018-06-07,52.8300,53.4770,False,52.6900,53.3000,reg,4762740 +MNST,2018-06-08,55.4800,56.1600,False,54.1000,54.1100,reg,6809063 diff --git a/company_library/MNTA.csv b/company_library/MNTA.csv index f1faa410..b6a382b2 100644 --- a/company_library/MNTA.csv +++ b/company_library/MNTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNTA,2017-06-06,14.8000,15.0000,False,14.6750,14.9500,reg,443978 -MNTA,2017-06-07,15.6500,15.8250,False,14.8250,14.8500,reg,949732 -MNTA,2017-06-08,16.3000,16.6750,False,15.5000,16.3000,reg,1193023 MNTA,2017-06-09,15.9000,16.6000,False,15.6500,16.3000,reg,1132935 MNTA,2017-06-12,15.9500,16.1500,False,15.6500,15.8500,reg,640738 MNTA,2017-06-13,16.7000,16.7500,False,15.9000,15.9000,reg,752762 @@ -249,3 +246,6 @@ MNTA,2018-05-31,23.6000,24.1500,False,23.4500,23.7500,reg,379865 MNTA,2018-06-01,24.5000,24.7500,False,23.5500,23.8000,reg,495211 MNTA,2018-06-04,24.8000,24.8000,False,24.2500,24.6500,reg,348997 MNTA,2018-06-05,24.4000,24.9000,False,24.1000,24.8000,reg,418351 +MNTA,2018-06-06,24.2500,24.5500,False,24.0250,24.4000,reg,223301 +MNTA,2018-06-07,24.1000,24.7000,False,23.8500,24.4000,reg,191838 +MNTA,2018-06-08,24.2000,24.4500,False,23.8000,23.9500,reg,325770 diff --git a/company_library/MNTX.csv b/company_library/MNTX.csv index df4e06eb..b9c26195 100644 --- a/company_library/MNTX.csv +++ b/company_library/MNTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNTX,2017-06-06,7.0800,7.1100,False,6.9500,6.9800,reg,35572 -MNTX,2017-06-07,6.9600,7.1500,False,6.8900,7.1500,reg,73324 -MNTX,2017-06-08,7.0400,7.1500,False,6.9900,7.0700,reg,37147 MNTX,2017-06-09,6.9500,7.0800,False,6.9100,7.0400,reg,52421 MNTX,2017-06-12,6.9500,7.0000,False,6.9400,6.9650,reg,27884 MNTX,2017-06-13,7.0000,7.0200,False,6.9300,6.9900,reg,20621 @@ -249,3 +246,6 @@ MNTX,2018-05-31,11.6400,12.2500,False,11.4300,12.1900,reg,101580 MNTX,2018-06-01,11.7900,12.0285,False,11.6500,11.6500,reg,32374 MNTX,2018-06-04,11.6500,12.2500,False,11.4400,11.7550,reg,86078 MNTX,2018-06-05,11.7600,11.8200,False,11.5600,11.7100,reg,38214 +MNTX,2018-06-06,11.9100,12.0999,False,11.6750,11.7500,reg,41956 +MNTX,2018-06-07,11.8100,12.0332,False,11.4000,11.9500,reg,62000 +MNTX,2018-06-08,11.6700,11.9200,False,11.5700,11.8700,reg,49357 diff --git a/company_library/MO.csv b/company_library/MO.csv index 657b54cf..4f197311 100644 --- a/company_library/MO.csv +++ b/company_library/MO.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MO,2017-06-06,72.4380,72.4958,False,71.8991,72.0627,reg,5779340 -MO,2017-06-07,72.7652,73.0992,False,72.3514,72.3707,reg,5019550 MO,2017-06-08,72.3803,72.8134,False,72.0050,72.6979,reg,5453098 MO,2017-06-09,72.6209,72.7171,False,72.1782,72.2359,reg,5637666 MO,2017-06-12,72.5631,72.7075,False,72.1686,72.5439,reg,5951545 @@ -249,3 +247,5 @@ MO,2018-05-31,55.7400,56.5200,False,55.5400,56.4100,reg,10678311 MO,2018-06-01,55.7200,56.1100,False,55.5900,55.9100,reg,4696477 MO,2018-06-04,56.0200,56.3300,False,55.5200,55.7000,reg,5854417 MO,2018-06-05,56.3300,56.4250,False,55.5700,56.0700,reg,7740799 +MO,2018-06-06,56.3100,56.4700,False,55.9400,56.3500,reg,8910733 +MO,2018-06-07,56.6900,57.1050,False,55.9400,56.2800,reg,7626592 diff --git a/company_library/MOBL.csv b/company_library/MOBL.csv index b2f1a20b..07d1918b 100644 --- a/company_library/MOBL.csv +++ b/company_library/MOBL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOBL,2017-06-06,5.6000,5.7000,False,5.4500,5.5000,reg,522541 -MOBL,2017-06-07,5.5500,5.6750,False,5.5000,5.6500,reg,232293 -MOBL,2017-06-08,5.6000,5.6000,False,5.5000,5.5000,reg,309382 MOBL,2017-06-09,5.3000,5.6306,False,5.2000,5.6000,reg,693845 MOBL,2017-06-12,5.9500,5.9500,False,5.3500,5.4000,reg,2291960 MOBL,2017-06-13,6.2500,6.3500,False,5.9250,5.9500,reg,1931647 @@ -249,3 +246,6 @@ MOBL,2018-05-31,4.3000,4.3500,False,4.2500,4.3000,reg,286290 MOBL,2018-06-01,4.2500,4.3050,False,4.2000,4.3000,reg,326020 MOBL,2018-06-04,4.3000,4.3500,False,4.2000,4.2500,reg,266576 MOBL,2018-06-05,4.3500,4.3500,False,4.2500,4.2500,reg,344548 +MOBL,2018-06-06,4.3000,4.3500,False,4.2500,4.3000,reg,271218 +MOBL,2018-06-07,4.2000,4.3000,False,4.1500,4.2500,reg,339197 +MOBL,2018-06-08,4.2000,4.2250,False,4.1223,4.1500,reg,447998 diff --git a/company_library/MOFG.csv b/company_library/MOFG.csv index 36cf7ed3..7dc8bf3a 100644 --- a/company_library/MOFG.csv +++ b/company_library/MOFG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOFG,2017-06-06,33.4199,34.1294,False,33.2633,33.8211,reg,10761 -MOFG,2017-06-07,33.7526,34.4866,False,33.3563,34.4866,reg,14551 -MOFG,2017-06-08,34.1832,34.6040,False,33.6841,34.1343,reg,31127 MOFG,2017-06-09,34.3496,34.5942,False,34.0560,34.3496,reg,63527 MOFG,2017-06-12,34.7801,34.9759,False,34.0217,34.6334,reg,48423 MOFG,2017-06-13,35.6903,35.8468,False,34.7313,34.9759,reg,25764 @@ -249,3 +246,6 @@ MOFG,2018-05-31,33.3300,33.5600,False,33.1900,33.4900,reg,11883 MOFG,2018-06-01,33.6300,33.8700,False,33.2400,33.4800,reg,12979 MOFG,2018-06-04,33.7700,33.8700,False,33.5400,33.7800,reg,12422 MOFG,2018-06-05,33.6100,33.9100,False,33.3950,33.3950,reg,10061 +MOFG,2018-06-06,33.6900,33.8500,False,33.5700,33.6200,reg,18547 +MOFG,2018-06-07,33.8600,33.9700,False,33.6200,33.7500,reg,12965 +MOFG,2018-06-08,33.7300,34.0000,False,33.4500,33.9950,reg,11756 diff --git a/company_library/MOGLC.csv b/company_library/MOGLC.csv index 65516ab8..a81391bc 100644 --- a/company_library/MOGLC.csv +++ b/company_library/MOGLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOGLC,2017-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 -MOGLC,2017-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 -MOGLC,2017-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2017-06-09,100.1000,100.1000,False,100.1000,100.1000,reg,6900 MOGLC,2017-06-12,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2017-06-13,0.0000,0.0000,False,0.0000,0.0000,reg,0 @@ -248,4 +245,7 @@ MOGLC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -MOGLC,2018-06-05,100.0400,100.0400,False,100.0400,100.0400,reg,0 +MOGLC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +MOGLC,2018-06-06,100.0400,100.0400,False,100.0400,100.0400,reg,100 +MOGLC,2018-06-07,100.0400,100.0400,False,100.0400,100.0400,reg,100 +MOGLC,2018-06-08,100.0400,100.0400,False,100.0400,100.0400,reg,0 diff --git a/company_library/MOGO.csv b/company_library/MOGO.csv index 0f279a7e..e5de5f3f 100644 --- a/company_library/MOGO.csv +++ b/company_library/MOGO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOGO,2017-06-06,3.4000,3.4000,True,3.4000,3.4000,reg,0 -MOGO,2017-06-07,3.4000,3.4000,True,3.4000,3.4000,reg,0 -MOGO,2017-06-08,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-09,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-12,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-13,3.4000,3.4000,True,3.4000,3.4000,reg,0 @@ -249,3 +246,6 @@ MOGO,2018-05-31,2.5862,2.6255,False,2.5300,2.5300,reg,5577 MOGO,2018-06-01,2.5300,2.5773,False,2.5000,2.5000,reg,2970 MOGO,2018-06-04,2.6271,2.6271,False,2.5000,2.5000,reg,20890 MOGO,2018-06-05,2.7800,2.8700,False,2.6271,2.6271,reg,66817 +MOGO,2018-06-06,2.7784,2.8500,False,2.6800,2.7500,reg,15840 +MOGO,2018-06-07,2.8341,2.8741,False,2.7400,2.8053,reg,26930 +MOGO,2018-06-08,2.9000,2.9607,False,2.8300,2.9607,reg,25850 diff --git a/company_library/MOMO.csv b/company_library/MOMO.csv index 9c2d6b24..4ca48296 100644 --- a/company_library/MOMO.csv +++ b/company_library/MOMO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOMO,2017-06-06,40.7100,42.2700,False,39.9100,39.9900,reg,9138668 -MOMO,2017-06-07,40.3200,41.0000,False,39.6160,40.8500,reg,7466245 -MOMO,2017-06-08,39.9900,41.4500,False,38.0807,41.4100,reg,9403578 MOMO,2017-06-09,37.4400,40.0400,False,36.0200,40.0000,reg,9817879 MOMO,2017-06-12,37.5900,38.8000,False,36.8800,37.0000,reg,10050653 MOMO,2017-06-13,38.0500,38.7500,False,37.0600,38.0900,reg,5287185 @@ -249,3 +246,6 @@ MOMO,2018-05-31,45.9200,46.2300,False,43.6600,43.7000,reg,11161105 MOMO,2018-06-01,49.6000,49.9100,False,46.3400,46.3400,reg,11661391 MOMO,2018-06-04,50.3000,50.8200,False,48.2200,50.0200,reg,6567488 MOMO,2018-06-05,49.7300,50.7699,False,49.3500,50.5200,reg,4389114 +MOMO,2018-06-06,50.0900,50.7900,False,49.4100,49.8900,reg,5467689 +MOMO,2018-06-07,49.3700,50.6200,False,48.3200,50.0900,reg,3714678 +MOMO,2018-06-08,52.0100,52.8000,False,49.0400,49.0900,reg,6959205 diff --git a/company_library/MON.csv b/company_library/MON.csv deleted file mode 100644 index 824f1277..00000000 --- a/company_library/MON.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MON,2017-06-06,115.5641,115.7998,False,115.0535,115.4168,reg,1612850 -MON,2017-06-07,115.6132,115.7605,False,115.3481,115.6721,reg,1270690 -MON,2017-06-08,115.6819,115.7507,False,115.3776,115.5641,reg,1487124 -MON,2017-06-09,115.3874,115.8194,False,115.1026,115.7212,reg,1628442 -MON,2017-06-12,115.6328,115.6427,False,115.2106,115.2106,reg,1842134 -MON,2017-06-13,115.9078,115.9863,False,115.5347,115.6623,reg,1867842 -MON,2017-06-14,115.8096,116.0059,False,115.4757,116.0059,reg,1549333 -MON,2017-06-15,115.4757,115.7408,False,115.2205,115.5641,reg,1548185 -MON,2017-06-16,115.7408,115.7408,False,115.3972,115.5739,reg,2559577 -MON,2017-06-19,115.7114,115.8587,False,115.4168,115.7114,reg,1196265 -MON,2017-06-20,115.6721,115.8390,False,115.4365,115.6623,reg,1251725 -MON,2017-06-21,115.1419,115.7016,False,115.0535,115.6132,reg,1400356 -MON,2017-06-22,114.7197,115.4856,False,114.7001,115.3186,reg,1540381 -MON,2017-06-23,114.8964,115.3088,False,114.7786,114.8768,reg,3500364 -MON,2017-06-26,115.6623,115.6623,False,114.9259,114.9259,reg,1598375 -MON,2017-06-27,115.1223,115.5445,False,114.9259,115.2205,reg,2545842 -MON,2017-06-28,116.5951,116.6883,False,115.7114,115.8587,reg,2820164 -MON,2017-06-29,115.8587,116.7129,False,115.7998,116.2514,reg,2125258 -MON,2017-06-30,116.2121,116.8111,False,115.8587,115.9176,reg,8218552 -MON,2017-07-05,116.3994,116.4980,False,116.0245,116.1528,reg,1414831 -MON,2017-07-06,116.0048,116.3895,False,115.9752,116.2317,reg,987173 -MON,2017-07-07,116.3895,116.5374,False,115.7878,116.1330,reg,1137100 -MON,2017-07-10,116.1528,116.4388,False,116.0739,116.2119,reg,1547587 -MON,2017-07-11,115.6892,116.1922,False,115.6793,116.1035,reg,1590379 -MON,2017-07-12,115.3045,116.1922,False,115.1467,115.7681,reg,2472279 -MON,2017-07-13,114.8902,115.4031,False,114.3980,115.2059,reg,2789715 -MON,2017-07-14,115.5018,115.5610,False,114.7817,114.8606,reg,1410454 -MON,2017-07-17,115.7286,115.9950,False,115.3144,115.4426,reg,1535890 -MON,2017-07-18,115.0776,115.5511,False,114.8409,115.4031,reg,1807436 -MON,2017-07-19,115.8569,115.9167,False,115.2059,115.2059,reg,1361124 -MON,2017-07-20,115.4130,115.8963,False,115.2651,115.8766,reg,1654410 -MON,2017-07-21,115.7780,115.8865,False,115.3440,115.4031,reg,1091653 -MON,2017-07-24,115.8963,115.9555,False,115.3686,115.5215,reg,1088086 -MON,2017-07-25,115.9358,116.2514,False,115.7385,116.1725,reg,1147716 -MON,2017-07-26,115.6990,116.0837,False,115.6201,115.7385,reg,1461237 -MON,2017-07-27,115.8963,116.1133,False,115.5807,115.8273,reg,1592455 -MON,2017-07-28,115.8667,116.0344,False,115.7188,115.8963,reg,1050324 -MON,2017-07-31,115.2256,116.0147,False,115.1566,115.9752,reg,1682755 -MON,2017-08-01,116.0048,116.1232,False,115.2355,115.2552,reg,2632754 -MON,2017-08-02,116.2514,116.3599,False,115.6497,115.9456,reg,1751141 -MON,2017-08-03,116.2514,116.4881,False,115.6497,116.0640,reg,1310427 -MON,2017-08-04,116.2317,116.3402,False,115.8075,116.2613,reg,848872 -MON,2017-08-07,115.8470,116.2909,False,115.5412,116.2317,reg,930871 -MON,2017-08-08,115.6596,115.8963,False,115.4130,115.7484,reg,1147678 -MON,2017-08-09,115.7385,115.8075,False,115.1861,115.6103,reg,1738408 -MON,2017-08-10,115.3440,115.6990,False,115.2651,115.4031,reg,1414452 -MON,2017-08-11,114.9593,115.6004,False,114.9100,115.3242,reg,1012471 -MON,2017-08-14,115.5412,115.6201,False,115.1467,115.3144,reg,1080894 -MON,2017-08-15,115.4229,115.6103,False,115.3538,115.4820,reg,887340 -MON,2017-08-16,116.0936,116.0936,False,115.1072,115.4031,reg,1353711 -MON,2017-08-17,115.5018,116.2415,False,115.3144,115.8667,reg,1895417 -MON,2017-08-18,115.2749,115.5905,False,114.8606,115.3933,reg,2081472 -MON,2017-08-21,115.2552,115.4525,False,114.9001,115.2256,reg,1432169 -MON,2017-08-22,115.5511,115.6695,False,115.1664,115.2552,reg,1435467 -MON,2017-08-23,115.1763,115.4820,False,114.9396,115.2946,reg,1794128 -MON,2017-08-24,115.0875,115.2552,False,114.9198,115.2256,reg,935257 -MON,2017-08-25,115.2552,115.3242,False,115.0086,115.0776,reg,903491 -MON,2017-08-28,115.0481,115.2946,False,114.9100,115.2552,reg,664313 -MON,2017-08-29,114.9987,115.1171,False,114.6141,114.8902,reg,890195 -MON,2017-08-30,115.2848,115.6497,False,114.8705,114.9987,reg,1233727 -MON,2017-08-31,115.6004,115.7188,False,115.2059,115.2946,reg,1505936 -MON,2017-09-01,115.6103,115.8963,False,115.5511,115.6990,reg,949311 -MON,2017-09-05,115.4229,115.6596,False,115.3144,115.5018,reg,1409545 -MON,2017-09-06,115.9358,115.9358,False,115.4031,115.6300,reg,978740 -MON,2017-09-07,116.0936,116.1133,False,115.6201,115.8766,reg,1585188 -MON,2017-09-08,115.8174,116.0541,False,115.5412,115.9950,reg,825767 -MON,2017-09-11,115.6300,116.0443,False,115.5511,115.8667,reg,1165804 -MON,2017-09-12,115.8371,115.8963,False,115.5018,115.7977,reg,1150921 -MON,2017-09-13,116.2415,116.3204,False,115.6596,115.6990,reg,1055058 -MON,2017-09-14,115.9950,116.3796,False,115.9160,116.1528,reg,983310 -MON,2017-09-15,116.6558,116.7840,False,115.8174,115.9062,reg,2233896 -MON,2017-09-18,117.4942,117.9578,False,116.6854,116.7051,reg,2077117 -MON,2017-09-19,117.7802,117.9677,False,117.3857,117.6126,reg,1562871 -MON,2017-09-20,117.8098,117.9479,False,117.6816,117.8197,reg,2471283 -MON,2017-09-21,117.7704,117.8789,False,117.5938,117.7802,reg,2088234 -MON,2017-09-22,118.1353,118.1847,False,117.6027,117.6915,reg,1738886 -MON,2017-09-25,118.3721,118.7369,False,117.7901,118.2044,reg,2369776 -MON,2017-09-26,118.0959,118.3721,False,118.0663,118.3622,reg,1795223 -MON,2017-09-27,117.7211,118.0959,False,117.4104,118.0663,reg,2678333 -MON,2017-09-28,118.0268,118.1551,False,117.4843,117.6323,reg,1339907 -MON,2017-09-29,118.1847,118.3622,False,117.5830,117.8986,reg,2310993 -MON,2017-10-02,118.6877,118.6877,False,118.2241,118.3622,reg,2041935 -MON,2017-10-03,118.0564,118.4559,False,117.7802,118.3721,reg,2144938 -MON,2017-10-04,118.1156,118.8554,False,117.9963,118.6581,reg,10608320 -MON,2017-10-05,118.7596,118.9281,False,118.1552,118.4029,reg,3118892 -MON,2017-10-06,118.6308,118.6606,False,118.2345,118.6209,reg,1466853 -MON,2017-10-09,118.5516,118.7795,False,118.2147,118.6507,reg,1539150 -MON,2017-10-10,118.4525,118.5516,False,118.2741,118.4029,reg,1488180 -MON,2017-10-11,118.7002,118.7002,False,118.3831,118.5911,reg,1856250 -MON,2017-10-12,118.8092,118.9281,False,118.4525,118.6507,reg,1218500 -MON,2017-10-13,121.1772,121.6677,False,121.0782,121.5339,reg,6619756 -MON,2017-10-16,121.2961,121.4448,False,120.9692,121.0782,reg,2813058 -MON,2017-10-17,121.0286,121.3259,False,120.8750,121.1277,reg,2635689 -MON,2017-10-18,120.9593,121.1574,False,120.8800,120.8800,reg,2644715 -MON,2017-10-19,120.9097,120.9593,False,120.6323,120.8800,reg,1992011 -MON,2017-10-20,121.0286,121.1277,False,120.7809,121.1178,reg,1552031 -MON,2017-10-23,120.8800,121.1079,False,120.8205,120.9593,reg,1309560 -MON,2017-10-24,120.7413,120.9791,False,120.7314,120.8800,reg,1784093 -MON,2017-10-25,120.4341,120.8602,False,120.3251,120.6620,reg,2712423 -MON,2017-10-26,120.3350,120.8998,False,120.2558,120.2756,reg,4154466 -MON,2017-10-27,120.4044,120.4242,False,120.0675,120.0774,reg,1809877 -MON,2017-10-30,120.0774,120.3053,False,120.0774,120.1864,reg,1663913 -MON,2017-10-31,119.9883,120.3846,False,119.5226,120.2657,reg,1915602 -MON,2017-11-01,120.0279,120.3747,False,119.8694,120.0378,reg,2434685 -MON,2017-11-02,119.3244,120.0477,False,118.9776,119.8892,reg,3706760 -MON,2017-11-03,118.7695,119.2947,False,118.3633,118.8984,reg,2333341 -MON,2017-11-06,118.4327,118.9974,False,118.4029,118.8984,reg,1408520 -MON,2017-11-07,118.4426,118.6110,False,118.2642,118.3039,reg,3029303 -MON,2017-11-08,116.3024,118.5020,False,116.0696,118.2642,reg,5154565 -MON,2017-11-09,116.2628,117.0951,False,115.9061,116.7186,reg,3607933 -MON,2017-11-10,117.2140,117.3031,False,115.9457,115.9457,reg,2329798 -MON,2017-11-13,117.0653,117.2140,False,116.7879,116.9960,reg,1797058 -MON,2017-11-14,116.9663,117.5409,False,116.5402,116.9365,reg,2124614 -MON,2017-11-15,116.1835,116.9266,False,116.1736,116.7978,reg,2597899 -MON,2017-11-16,117.5112,117.6004,False,116.4312,116.4411,reg,2238492 -MON,2017-11-17,117.2437,117.5013,False,117.0653,117.2437,reg,1156759 -MON,2017-11-20,117.0059,117.4419,False,116.9167,117.2437,reg,1329223 -MON,2017-11-21,117.3923,117.8382,False,117.0752,117.4319,reg,3263420 -MON,2017-11-22,117.1347,117.5211,False,117.1198,117.2932,reg,1847167 -MON,2017-11-27,117.2833,117.5409,False,117.0653,117.1644,reg,1440481 -MON,2017-11-28,117.5905,117.7391,False,117.2863,117.4121,reg,1780317 -MON,2017-11-29,116.6294,117.7540,False,116.4411,117.5409,reg,3351727 -MON,2017-11-30,117.2536,117.2734,False,116.4312,116.9167,reg,4788753 -MON,2017-12-01,117.8382,118.4921,False,117.5310,117.9075,reg,3812520 -MON,2017-12-04,117.5211,118.3435,False,117.5211,117.9373,reg,2152256 -MON,2017-12-05,117.1743,118.1156,False,117.0852,117.6995,reg,1981978 -MON,2017-12-06,116.9960,117.2635,False,116.7681,116.9167,reg,1376628 -MON,2017-12-07,116.9167,117.2536,False,116.7978,117.2536,reg,1360230 -MON,2017-12-08,116.2231,117.1149,False,113.1417,116.2231,reg,5241786 -MON,2017-12-11,116.6492,116.8176,False,115.9259,116.4213,reg,2088551 -MON,2017-12-12,116.5798,116.9167,False,116.4808,116.5798,reg,2870438 -MON,2017-12-13,117.0059,117.0158,False,116.4213,116.7186,reg,2878270 -MON,2017-12-14,116.7681,117.0059,False,116.7681,116.9663,reg,1385727 -MON,2017-12-15,116.2727,116.7483,False,115.9358,116.5303,reg,5499465 -MON,2017-12-18,116.4907,116.8474,False,116.3420,116.4213,reg,2709358 -MON,2017-12-19,114.9351,116.0250,False,114.5883,114.6576,reg,6143348 -MON,2017-12-20,113.9443,115.1431,False,113.9244,115.0342,reg,3753076 -MON,2017-12-21,114.4099,114.5685,False,113.7956,114.5487,reg,1895147 -MON,2017-12-22,115.2125,115.3116,False,114.2019,114.4099,reg,1346957 -MON,2017-12-26,114.9549,115.6275,False,114.8855,115.1828,reg,854199 -MON,2017-12-27,115.2918,115.5791,False,115.0342,115.0936,reg,1142121 -MON,2017-12-28,115.2026,115.5296,False,115.1233,115.2819,reg,2340994 -MON,2017-12-29,115.7079,116.0250,False,115.3304,115.4305,reg,2988440 -MON,2018-01-02,116.4411,116.4411,False,115.8268,115.9754,reg,11010860 -MON,2018-01-03,116.9167,116.9167,False,116.3619,116.4312,reg,2803784 -MON,2018-01-04,117.3845,117.7031,False,116.9864,117.4542,reg,3545904 -MON,2018-01-05,118.0514,118.1410,False,117.1606,117.9121,reg,4292173 -MON,2018-01-08,118.5491,118.5690,False,117.9021,118.0614,reg,1321752 -MON,2018-01-09,118.7681,119.0566,False,118.2406,118.5989,reg,1739312 -MON,2018-01-10,118.2804,118.7383,False,118.0913,118.6089,reg,3171896 -MON,2018-01-11,118.9871,119.1762,False,118.2107,118.4396,reg,2864151 -MON,2018-01-12,119.1464,119.1862,False,118.4994,118.9871,reg,2200986 -MON,2018-01-16,119.1663,119.5545,False,118.4795,119.2260,reg,4182358 -MON,2018-01-17,118.2605,119.5445,False,118.2007,119.1364,reg,3494519 -MON,2018-01-18,118.3102,118.6387,False,117.9519,118.0614,reg,3617111 -MON,2018-01-19,120.1019,120.6892,False,118.3799,118.5989,reg,6986460 -MON,2018-01-22,120.4304,120.5001,False,119.7386,119.9427,reg,1927311 -MON,2018-01-23,120.9878,121.6348,False,119.6440,119.8133,reg,3930048 -MON,2018-01-24,121.6149,121.9633,False,120.4304,120.7788,reg,3400444 -MON,2018-01-25,121.8239,122.5804,False,121.0376,121.8339,reg,3285873 -MON,2018-01-26,121.8438,122.2420,False,121.6846,122.1822,reg,1843861 -MON,2018-01-29,121.2068,121.7741,False,121.1869,121.5353,reg,1879385 -MON,2018-01-30,121.6846,121.8538,False,120.4403,121.1371,reg,2835069 -MON,2018-01-31,121.2366,121.9334,False,121.1471,121.4357,reg,2813443 -MON,2018-02-01,121.3262,121.8140,False,120.8883,121.2366,reg,2930583 -MON,2018-02-02,120.4403,121.7144,False,120.4403,120.6892,reg,2925969 -MON,2018-02-05,118.6288,121.2665,False,118.4795,120.4403,reg,3593587 -MON,2018-02-06,118.7383,119.5843,False,117.9519,118.0813,reg,5796495 -MON,2018-02-07,119.8531,120.9380,False,118.4098,118.4496,reg,3940041 -MON,2018-02-08,118.5292,120.1119,False,118.5292,119.9128,reg,3277818 -MON,2018-02-09,118.0913,119.1961,False,117.5538,118.9174,reg,4856282 -MON,2018-02-12,119.8829,120.7390,False,118.4496,118.4496,reg,3684840 -MON,2018-02-13,119.5545,120.2512,False,119.4251,119.4450,reg,1740028 -MON,2018-02-14,119.6241,119.9427,False,119.1961,119.1961,reg,1879511 -MON,2018-02-15,120.4403,120.4403,False,119.6142,120.1019,reg,1487816 -MON,2018-02-16,120.2313,120.7688,False,119.7535,120.1616,reg,1758719 -MON,2018-02-20,119.7535,120.5896,False,119.4947,120.4901,reg,2707165 -MON,2018-02-21,119.6341,120.5399,False,119.4450,119.7535,reg,1810296 -MON,2018-02-22,119.8630,120.6991,False,119.4649,119.9128,reg,3704523 -MON,2018-02-23,121.1769,121.2864,False,119.8829,119.9427,reg,2663256 -MON,2018-02-26,122.3316,123.6255,False,121.1819,121.1968,reg,2491716 -MON,2018-02-27,122.1325,122.8193,False,121.9931,122.1723,reg,2462930 -MON,2018-02-28,122.7994,123.3568,False,122.4759,122.8292,reg,5583341 -MON,2018-03-01,122.3415,123.3170,False,121.7841,122.8790,reg,4387441 -MON,2018-03-02,122.1623,122.6103,False,121.8936,122.2619,reg,3751910 -MON,2018-03-05,122.4311,122.6899,False,121.8140,121.9832,reg,2947390 -MON,2018-03-06,122.7994,122.8193,False,122.0429,122.4908,reg,2567262 -MON,2018-03-07,122.3813,122.6501,False,122.2718,122.3714,reg,4410096 -MON,2018-03-08,122.4510,122.6600,False,122.1623,122.4211,reg,3561224 -MON,2018-03-09,122.9387,122.9387,False,122.1723,122.5804,reg,3174534 -MON,2018-03-12,122.5804,123.3369,False,122.3415,122.6799,reg,2192044 -MON,2018-03-13,123.0184,123.2274,False,122.6998,122.9885,reg,1273139 -MON,2018-03-14,122.5804,123.1577,False,122.3316,123.0781,reg,3513183 -MON,2018-03-15,116.6579,122.7795,False,115.7123,122.6302,reg,15708174 -MON,2018-03-16,117.2253,118.4496,False,116.9267,117.0063,reg,5534522 -MON,2018-03-19,117.0959,117.6832,False,116.4688,116.9864,reg,3030619 -MON,2018-03-20,117.8126,118.5392,False,116.9068,117.3248,reg,2245470 -MON,2018-03-21,118.4695,119.0070,False,117.8337,118.1311,reg,5480735 -MON,2018-03-22,116.9864,118.4496,False,116.8172,118.2007,reg,2662056 -MON,2018-03-23,116.6081,117.8524,False,116.4489,117.2551,reg,2073763 -MON,2018-03-26,117.1457,117.3149,False,116.3593,117.3149,reg,1833238 -MON,2018-03-27,117.0362,117.9121,False,116.4987,117.2153,reg,2002320 -MON,2018-03-28,116.2100,117.4393,False,116.2100,117.2452,reg,1991470 -MON,2018-03-29,116.1503,117.3248,False,115.4635,116.5683,reg,2586759 -MON,2018-04-02,116.0607,116.9764,False,115.6426,116.3195,reg,2222630 -MON,2018-04-03,116.4588,116.7176,False,115.7024,116.3095,reg,14408380 -MON,2018-04-04,116.2100,116.4389,False,115.6327,116.0607,reg,2124899 -MON,2018-04-05,118.0500,118.1200,False,116.3600,116.6000,reg,3299008 -MON,2018-04-06,117.8600,118.8600,False,117.3900,117.7500,reg,2424848 -MON,2018-04-09,125.1500,126.8000,False,117.4100,118.0000,reg,16260314 -MON,2018-04-10,125.0100,126.0000,False,124.2300,124.9900,reg,12141971 -MON,2018-04-11,125.2000,125.6600,False,124.9300,125.5600,reg,8462853 -MON,2018-04-12,125.3100,125.7500,False,125.1300,125.2000,reg,5130278 -MON,2018-04-13,125.4000,125.6102,False,125.2600,125.4000,reg,3108586 -MON,2018-04-16,125.7000,125.7500,False,125.2400,125.4000,reg,3813086 -MON,2018-04-17,125.4500,125.9000,False,125.4500,125.7000,reg,2857149 -MON,2018-04-18,124.9500,125.5600,False,124.8200,125.5000,reg,4082838 -MON,2018-04-19,124.6000,125.0750,False,124.2700,124.9000,reg,3919135 -MON,2018-04-20,125.0000,125.3900,False,124.8500,124.9850,reg,3713250 -MON,2018-04-23,125.0500,125.0500,False,124.6000,124.8000,reg,3193885 -MON,2018-04-24,124.7400,125.1200,False,124.5110,125.0500,reg,2444633 -MON,2018-04-25,124.6800,125.0000,False,124.3500,125.0000,reg,2678337 -MON,2018-04-26,124.9900,125.2700,False,124.8600,124.9900,reg,3644144 -MON,2018-04-27,125.0700,125.2400,False,124.8600,124.9300,reg,2092791 -MON,2018-04-30,125.3700,125.4400,False,124.9447,124.9800,reg,1752056 -MON,2018-05-01,125.6100,125.6100,False,125.2200,125.3800,reg,2886705 -MON,2018-05-02,125.2000,125.5500,False,124.9400,125.4100,reg,3295137 -MON,2018-05-03,125.1000,125.1800,False,124.6500,125.0600,reg,3744534 -MON,2018-05-04,124.8300,125.0900,False,124.7500,124.9300,reg,2462836 -MON,2018-05-07,125.0500,125.6000,False,124.8100,125.0000,reg,1940042 -MON,2018-05-08,124.9300,125.0100,False,124.6900,124.8000,reg,2897764 -MON,2018-05-09,124.6900,125.1000,False,124.3000,125.0000,reg,3304496 -MON,2018-05-10,124.8900,124.8900,False,124.5700,124.7100,reg,2505188 -MON,2018-05-11,124.9700,125.0800,False,124.7000,124.9000,reg,1995963 -MON,2018-05-14,124.9500,125.0800,False,124.8300,125.0000,reg,2166127 -MON,2018-05-15,125.2900,125.3100,False,124.7600,124.8500,reg,1913223 -MON,2018-05-16,125.4400,125.5000,False,125.0700,125.1400,reg,2870649 -MON,2018-05-17,125.4900,125.5800,False,125.2500,125.3200,reg,1981651 -MON,2018-05-18,125.8500,126.0000,False,125.4000,125.4200,reg,3423088 -MON,2018-05-21,125.9000,126.0700,False,125.7000,125.8600,reg,1919622 -MON,2018-05-22,125.7300,126.1600,False,125.6700,126.0000,reg,2052730 -MON,2018-05-23,125.3100,125.9000,False,125.0800,125.6900,reg,2979744 -MON,2018-05-24,125.3800,125.9400,False,125.1300,125.4000,reg,2088079 -MON,2018-05-25,126.5000,127.3000,False,125.4800,125.4800,reg,5031959 -MON,2018-05-29,127.4100,127.6500,False,126.5100,126.6500,reg,13138860 -MON,2018-05-30,127.5100,127.6200,False,127.2600,127.5500,reg,6980457 -MON,2018-05-31,127.4600,127.6800,False,127.3700,127.5400,reg,7368457 -MON,2018-06-01,127.5600,127.5600,False,127.4300,127.4500,reg,4087439 -MON,2018-06-04,127.8600,127.8900,False,127.8300,127.8800,reg,6933745 -MON,2018-06-05,127.9300,127.9400,False,127.8600,127.8700,reg,5418379 diff --git a/company_library/MOR.csv b/company_library/MOR.csv index 2c54c8f8..f7b716e1 100644 --- a/company_library/MOR.csv +++ b/company_library/MOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOR,2017-06-06,26.1600,26.1600,True,26.1600,26.1600,reg,0 -MOR,2017-06-07,26.1600,26.1600,True,26.1600,26.1600,reg,0 -MOR,2017-06-08,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-09,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-12,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-13,26.1600,26.1600,True,26.1600,26.1600,reg,0 @@ -249,3 +246,6 @@ MOR,2018-05-31,26.4900,27.1090,False,25.8800,26.8300,reg,32913 MOR,2018-06-01,26.6600,27.0300,False,26.4300,26.5900,reg,43428 MOR,2018-06-04,26.9900,27.2350,False,26.4400,27.1600,reg,69249 MOR,2018-06-05,27.0100,27.4100,False,26.6800,27.1000,reg,93002 +MOR,2018-06-06,27.0100,27.4000,False,27.0100,27.3400,reg,65289 +MOR,2018-06-07,27.2000,27.2900,False,26.7600,27.2900,reg,61175 +MOR,2018-06-08,27.0400,27.4150,False,26.7500,26.8100,reg,282542 diff --git a/company_library/MORN.csv b/company_library/MORN.csv index 20f2c279..2d4eec48 100644 --- a/company_library/MORN.csv +++ b/company_library/MORN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MORN,2017-06-06,72.4984,73.7943,False,72.3699,73.3195,reg,82743 -MORN,2017-06-07,72.1028,72.6023,False,71.9247,72.3896,reg,97559 -MORN,2017-06-08,71.8357,72.8793,False,71.7170,72.1324,reg,118293 MORN,2017-06-09,72.2314,72.4589,False,71.6774,71.9148,reg,161387 MORN,2017-06-12,73.6261,73.7349,False,72.0434,72.1226,reg,115473 MORN,2017-06-13,76.3168,76.3761,False,73.7745,74.0713,reg,126099 @@ -249,3 +246,6 @@ MORN,2018-05-31,120.0100,120.8100,False,119.5100,120.0000,reg,53103 MORN,2018-06-01,121.0400,121.4900,False,119.8400,120.3000,reg,103419 MORN,2018-06-04,123.7300,123.9400,False,120.7600,121.7700,reg,151413 MORN,2018-06-05,123.8300,124.8000,False,123.0100,123.7300,reg,105033 +MORN,2018-06-06,125.4000,125.4100,False,123.9200,124.0900,reg,102618 +MORN,2018-06-07,127.2100,127.4500,False,124.5900,125.4500,reg,101351 +MORN,2018-06-08,127.7500,128.9000,False,125.8500,127.1000,reg,74653 diff --git a/company_library/MOSY.csv b/company_library/MOSY.csv index 45cda7ca..102c4d23 100644 --- a/company_library/MOSY.csv +++ b/company_library/MOSY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOSY,2017-06-06,0.8200,0.8516,False,0.6100,0.6100,reg,550248 -MOSY,2017-06-07,1.8500,1.9400,False,0.8600,0.8900,reg,14137606 -MOSY,2017-06-08,1.4200,1.6900,False,1.3500,1.6900,reg,2814527 MOSY,2017-06-09,1.5400,1.8000,False,1.2800,1.3400,reg,4772719 MOSY,2017-06-12,1.4900,1.7500,False,1.4100,1.4900,reg,1008961 MOSY,2017-06-13,1.9700,2.7000,False,1.5900,1.5900,reg,21051908 @@ -249,3 +246,6 @@ MOSY,2018-05-31,1.7400,1.8200,False,1.6600,1.7900,reg,201502 MOSY,2018-06-01,1.7900,1.8000,False,1.7200,1.7500,reg,124555 MOSY,2018-06-04,1.7900,1.8000,False,1.7100,1.7900,reg,227433 MOSY,2018-06-05,1.7500,1.8200,False,1.7300,1.7900,reg,111604 +MOSY,2018-06-06,1.7400,1.7700,False,1.7300,1.7300,reg,149807 +MOSY,2018-06-07,1.7000,1.7600,False,1.6800,1.7400,reg,151894 +MOSY,2018-06-08,1.6800,1.7076,False,1.6500,1.6800,reg,155752 diff --git a/company_library/MOTS.csv b/company_library/MOTS.csv index 7c3403dd..f0865293 100644 --- a/company_library/MOTS.csv +++ b/company_library/MOTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOTS,2017-06-06,5.0000,5.0000,True,5.0000,5.0000,reg,0 -MOTS,2017-06-07,5.0000,5.0000,True,5.0000,5.0000,reg,0 -MOTS,2017-06-08,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-09,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-12,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-13,5.0000,5.0000,True,5.0000,5.0000,reg,0 @@ -249,3 +246,6 @@ MOTS,2018-05-31,5.4700,5.8200,False,5.4000,5.5000,reg,165981 MOTS,2018-06-01,5.8800,5.8900,False,5.3500,5.5200,reg,91369 MOTS,2018-06-04,6.2000,6.4699,False,5.7500,5.8800,reg,180778 MOTS,2018-06-05,6.6400,6.6600,False,6.1500,6.2400,reg,177636 +MOTS,2018-06-06,6.4700,6.6081,False,6.3500,6.5000,reg,47644 +MOTS,2018-06-07,6.2200,6.6000,False,6.0800,6.5200,reg,72734 +MOTS,2018-06-08,6.1100,6.1850,False,5.8500,6.1200,reg,39603 diff --git a/company_library/MOV.csv b/company_library/MOV.csv new file mode 100644 index 00000000..e7cfc3ff --- /dev/null +++ b/company_library/MOV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MOV,2017-06-08,22.1805,22.5255,False,21.5397,21.7862,reg,110645 +MOV,2017-06-09,22.7227,22.8213,False,22.1312,22.2298,reg,117075 +MOV,2017-06-12,22.8706,23.3142,False,22.5748,22.6241,reg,152632 +MOV,2017-06-13,22.2298,22.9692,False,22.1312,22.9692,reg,118475 +MOV,2017-06-14,22.2298,22.2791,False,21.7862,22.2791,reg,67700 +MOV,2017-06-15,21.9341,22.1312,False,21.5397,21.9341,reg,80110 +MOV,2017-06-16,21.9834,22.0326,False,21.4412,21.6383,reg,181197 +MOV,2017-06-19,22.6241,22.6241,False,21.8601,21.9834,reg,131556 +MOV,2017-06-20,22.3777,22.7720,False,21.9341,22.6734,reg,94445 +MOV,2017-06-21,22.2298,22.5255,False,22.0819,22.4270,reg,100992 +MOV,2017-06-22,22.6241,22.6734,False,22.0326,22.1805,reg,90104 +MOV,2017-06-23,23.4621,23.5113,False,22.3777,22.5255,reg,146380 +MOV,2017-06-26,23.7085,23.8564,False,23.1663,23.4621,reg,128930 +MOV,2017-06-27,24.0535,24.1028,False,23.5606,23.7085,reg,109036 +MOV,2017-06-28,24.0535,24.5464,False,23.9550,24.2014,reg,252397 +MOV,2017-06-29,24.2014,24.5464,False,23.7085,24.1028,reg,91942 +MOV,2017-06-30,24.8915,24.9408,False,24.2014,24.3493,reg,95562 +MOV,2017-07-05,25.5815,25.9758,False,24.5464,24.7929,reg,216382 +MOV,2017-07-06,24.1028,25.4829,False,23.8810,25.3844,reg,256275 +MOV,2017-07-07,24.3493,24.3493,False,23.6099,24.0535,reg,115900 +MOV,2017-07-10,23.5113,24.2260,False,23.3142,24.1521,reg,93813 +MOV,2017-07-11,23.5606,23.5606,False,22.8706,23.5113,reg,173433 +MOV,2017-07-12,23.4621,24.1028,False,23.4128,23.5606,reg,170187 +MOV,2017-07-13,23.7085,23.9550,False,23.2649,23.4128,reg,118824 +MOV,2017-07-14,23.9550,24.0289,False,23.5113,23.5113,reg,85084 +MOV,2017-07-17,23.8564,24.3493,False,23.7085,23.9550,reg,105558 +MOV,2017-07-18,23.5606,23.9550,False,23.4621,23.7578,reg,66964 +MOV,2017-07-19,24.1028,24.2014,False,23.6099,23.6099,reg,51364 +MOV,2017-07-20,24.5464,24.6943,False,24.1521,24.1521,reg,81020 +MOV,2017-07-21,24.4971,24.6450,False,24.1521,24.6450,reg,94148 +MOV,2017-07-24,24.3000,24.5218,False,24.0042,24.4479,reg,144134 +MOV,2017-07-25,24.5957,25.2365,False,24.0042,24.4971,reg,97281 +MOV,2017-07-26,24.4479,24.5957,False,24.1521,24.5957,reg,42630 +MOV,2017-07-27,24.3986,24.8915,False,24.1521,24.4479,reg,82805 +MOV,2017-07-28,24.5957,24.7436,False,24.2014,24.3986,reg,124783 +MOV,2017-07-31,24.2507,24.6943,False,24.2507,24.6943,reg,78411 +MOV,2017-08-01,24.7436,24.9408,False,24.1521,24.3986,reg,123011 +MOV,2017-08-02,24.3493,24.8915,False,23.9057,24.6450,reg,189987 +MOV,2017-08-03,24.3986,24.9408,False,24.0782,24.3493,reg,102223 +MOV,2017-08-04,24.9900,24.9900,False,24.3986,24.3986,reg,44595 +MOV,2017-08-07,24.3493,24.9408,False,24.3000,24.9408,reg,66336 +MOV,2017-08-08,25.0886,25.4829,False,24.3000,24.4971,reg,74689 +MOV,2017-08-09,24.5464,24.9408,False,23.9057,23.9057,reg,126643 +MOV,2017-08-10,24.2507,24.6204,False,23.9599,24.3986,reg,100472 +MOV,2017-08-11,23.9057,24.5464,False,23.9057,24.3000,reg,67138 +MOV,2017-08-14,23.9057,24.1028,False,23.7627,24.1028,reg,47288 +MOV,2017-08-15,22.7720,23.9057,False,22.7227,23.9057,reg,61939 +MOV,2017-08-16,23.0184,23.4621,False,22.9199,22.9199,reg,59460 +MOV,2017-08-17,22.5748,23.1663,False,22.4763,22.9692,reg,72303 +MOV,2017-08-18,22.1312,22.5748,False,21.9834,22.3284,reg,95148 +MOV,2017-08-21,21.4905,22.0819,False,21.1947,22.0819,reg,163599 +MOV,2017-08-22,21.6876,21.8848,False,21.4412,21.5890,reg,97445 +MOV,2017-08-23,21.6383,21.9834,False,21.5397,21.5397,reg,126577 +MOV,2017-08-24,22.9692,23.0677,False,21.6925,21.8848,reg,120549 +MOV,2017-08-25,23.3635,23.5113,False,22.8213,22.9199,reg,74981 +MOV,2017-08-28,23.5113,23.8071,False,23.3142,23.4621,reg,160238 +MOV,2017-08-29,28.0953,29.5247,False,25.9758,27.7996,reg,1180207 +MOV,2017-08-30,26.9124,28.3171,False,26.8138,28.1446,reg,283223 +MOV,2017-08-31,27.3560,27.9967,False,26.7574,27.1588,reg,195744 +MOV,2017-09-01,27.0109,27.6024,False,26.7152,27.3560,reg,100184 +MOV,2017-09-05,28.0460,28.0953,False,26.6166,26.9124,reg,273702 +MOV,2017-09-06,27.2081,28.2453,False,27.1588,28.0953,reg,178139 +MOV,2017-09-07,27.4053,27.6024,False,27.1588,27.2081,reg,132840 +MOV,2017-09-08,26.8407,27.5835,False,26.6921,27.3359,reg,90426 +MOV,2017-09-11,26.9893,27.2369,False,26.8407,27.0883,reg,74315 +MOV,2017-09-12,26.9398,27.4350,False,26.9398,26.9893,reg,71100 +MOV,2017-09-13,27.0388,27.4350,False,26.8407,27.0388,reg,127638 +MOV,2017-09-14,26.9398,27.0883,False,26.7912,26.9893,reg,95692 +MOV,2017-09-15,27.0883,27.1378,False,26.5931,26.9893,reg,195187 +MOV,2017-09-18,27.2864,27.5340,False,26.9398,27.1874,reg,117898 +MOV,2017-09-19,27.0883,27.4845,False,27.0388,27.2369,reg,79238 +MOV,2017-09-20,26.9398,27.1874,False,26.7417,27.0388,reg,75719 +MOV,2017-09-21,26.4445,27.0388,False,26.3455,27.0388,reg,91993 +MOV,2017-09-22,26.6426,26.7417,False,26.3950,26.3950,reg,56523 +MOV,2017-09-25,26.6921,27.2864,False,26.4445,26.7417,reg,105762 +MOV,2017-09-26,27.1874,27.2864,False,26.8407,26.8407,reg,79873 +MOV,2017-09-27,28.0292,28.2768,False,27.0388,27.2369,reg,127967 +MOV,2017-09-28,27.7816,28.1283,False,27.5835,28.0787,reg,83231 +MOV,2017-09-29,27.7321,28.2768,False,27.6826,27.8311,reg,107867 +MOV,2017-10-02,28.0292,28.2273,False,27.6826,27.7816,reg,113043 +MOV,2017-10-03,28.1283,28.2273,False,27.7816,27.9797,reg,99036 +MOV,2017-10-04,27.6331,28.3759,False,27.4350,27.9797,reg,61118 +MOV,2017-10-05,27.6826,28.0787,False,27.4845,27.7321,reg,83100 +MOV,2017-10-06,27.3854,27.5887,False,27.1874,27.4350,reg,68784 +MOV,2017-10-09,27.0388,27.4845,False,26.7912,27.4845,reg,77057 +MOV,2017-10-10,27.0883,27.6826,False,26.8407,27.1874,reg,61975 +MOV,2017-10-11,26.8407,27.0388,False,26.4941,26.6426,reg,84011 +MOV,2017-10-12,26.7912,27.0883,False,26.6426,26.7417,reg,79674 +MOV,2017-10-13,26.9398,27.3359,False,26.8407,26.9893,reg,71293 +MOV,2017-10-16,27.4350,27.4597,False,26.8597,27.0883,reg,81293 +MOV,2017-10-17,27.6826,27.8311,False,27.2864,27.4350,reg,135873 +MOV,2017-10-18,28.0292,28.2273,False,27.6826,27.8311,reg,89655 +MOV,2017-10-19,27.6826,28.1283,False,27.5835,27.8807,reg,91080 +MOV,2017-10-20,28.1778,28.2768,False,27.8311,27.9797,reg,78994 +MOV,2017-10-23,27.7816,28.7225,False,27.4845,28.3264,reg,130778 +MOV,2017-10-24,27.6826,28.3759,False,27.5835,27.9302,reg,78302 +MOV,2017-10-25,27.6826,28.0787,False,27.2369,27.6331,reg,60954 +MOV,2017-10-26,27.8807,27.9797,False,27.5835,27.7816,reg,70081 +MOV,2017-10-27,27.9302,28.1778,False,27.7321,27.8807,reg,87027 +MOV,2017-10-30,27.3854,27.9302,False,27.0388,27.8807,reg,67175 +MOV,2017-10-31,27.4350,27.7321,False,27.0883,27.4845,reg,100994 +MOV,2017-11-01,26.9893,27.6826,False,26.7417,27.6331,reg,108488 +MOV,2017-11-02,27.2369,27.2864,False,26.6921,26.9893,reg,94674 +MOV,2017-11-03,27.2369,27.3854,False,27.0883,27.3359,reg,93536 +MOV,2017-11-06,27.3854,27.5835,False,27.1874,27.3854,reg,47051 +MOV,2017-11-07,26.6921,27.3359,False,26.4445,27.3359,reg,111673 +MOV,2017-11-08,26.0979,26.7417,False,25.8419,26.3950,reg,105266 +MOV,2017-11-09,26.4941,26.6426,False,25.8503,25.8503,reg,63771 +MOV,2017-11-10,26.8902,27.1874,False,26.4941,26.4941,reg,76190 +MOV,2017-11-13,26.9893,27.1874,False,26.7912,26.7912,reg,64868 +MOV,2017-11-14,27.4350,27.5093,False,26.7417,26.7417,reg,76000 +MOV,2017-11-15,27.1874,27.4845,False,26.6921,27.2369,reg,75493 +MOV,2017-11-16,27.7816,28.1283,False,27.3359,27.3854,reg,81180 +MOV,2017-11-17,28.1778,28.4749,False,27.6331,27.9797,reg,118381 +MOV,2017-11-20,28.6235,29.1682,False,28.1283,28.1283,reg,139926 +MOV,2017-11-21,31.9414,33.3776,False,30.8024,31.7433,reg,315165 +MOV,2017-11-22,29.2673,32.0900,False,29.1682,32.0900,reg,231907 +MOV,2017-11-27,28.0787,28.7225,False,27.9302,28.3264,reg,222070 +MOV,2017-11-28,28.5740,28.7225,False,28.1283,28.2768,reg,134381 +MOV,2017-11-29,29.5644,29.8615,False,28.5740,28.5740,reg,110030 +MOV,2017-11-30,29.1963,29.9424,False,29.0471,29.6440,reg,128392 +MOV,2017-12-01,28.9974,29.2461,False,27.7539,29.1466,reg,88527 +MOV,2017-12-04,29.5942,29.7435,False,29.1466,29.3455,reg,100496 +MOV,2017-12-05,30.4398,30.8377,False,29.3455,29.6440,reg,234388 +MOV,2017-12-06,30.3403,30.9372,False,30.2408,30.5393,reg,222837 +MOV,2017-12-07,30.5890,31.2356,False,30.3403,30.5890,reg,259072 +MOV,2017-12-08,30.3901,30.6885,False,29.9921,30.6387,reg,80070 +MOV,2017-12-11,30.2408,30.5393,False,30.0916,30.5393,reg,57173 +MOV,2017-12-12,29.8429,30.3901,False,29.7932,30.3901,reg,64004 +MOV,2017-12-13,30.3403,30.4149,False,29.7435,29.8927,reg,63793 +MOV,2017-12-14,29.8927,30.5890,False,29.6937,30.2906,reg,119275 +MOV,2017-12-15,31.1361,31.2853,False,29.9921,29.9921,reg,286515 +MOV,2017-12-18,31.1859,31.8822,False,31.0615,31.3848,reg,91000 +MOV,2017-12-19,31.5340,31.7330,False,31.2107,31.2853,reg,57029 +MOV,2017-12-20,31.5838,31.9319,False,31.2853,31.7827,reg,46618 +MOV,2017-12-21,31.8325,32.0314,False,31.2853,31.6832,reg,119416 +MOV,2017-12-22,31.8822,32.1309,False,31.4843,31.9817,reg,71392 +MOV,2017-12-26,32.5288,32.6780,False,31.9319,31.9319,reg,54720 +MOV,2017-12-27,32.4791,32.8272,False,32.3298,32.5785,reg,65628 +MOV,2017-12-28,31.9817,32.5288,False,31.7330,32.5288,reg,90809 +MOV,2017-12-29,32.0314,32.6808,False,31.7827,32.0314,reg,99606 +MOV,2018-01-02,32.3796,32.4791,False,31.7827,32.0812,reg,102794 +MOV,2018-01-03,31.5838,32.4791,False,31.4843,32.4293,reg,82635 +MOV,2018-01-04,31.7330,31.8325,False,31.1361,31.5838,reg,68239 +MOV,2018-01-05,31.9319,31.9319,False,31.4346,31.7827,reg,50092 +MOV,2018-01-08,31.9319,32.5785,False,31.5589,32.0314,reg,113598 +MOV,2018-01-09,31.6832,32.0314,False,31.6335,31.8822,reg,79553 +MOV,2018-01-10,31.2853,31.6832,False,30.9869,31.4346,reg,100134 +MOV,2018-01-11,32.2801,32.4791,False,31.2853,31.2853,reg,88919 +MOV,2018-01-12,32.6780,32.7277,False,31.6335,32.2801,reg,54124 +MOV,2018-01-16,32.2801,32.8272,False,31.7330,32.8272,reg,84503 +MOV,2018-01-17,32.3796,32.8272,False,32.3298,32.5288,reg,91475 +MOV,2018-01-18,32.3796,32.6780,False,32.0314,32.3796,reg,100215 +MOV,2018-01-19,33.5733,33.7723,False,32.2304,32.3298,reg,96833 +MOV,2018-01-22,33.3246,33.5236,False,33.0759,33.5236,reg,108476 +MOV,2018-01-23,33.5236,33.5733,False,32.9764,33.2749,reg,69576 +MOV,2018-01-24,33.0262,33.6728,False,32.9764,33.6728,reg,62655 +MOV,2018-01-25,32.9764,33.2251,False,32.4293,33.2251,reg,95650 +MOV,2018-01-26,32.1806,33.1257,False,32.0812,33.0262,reg,55875 +MOV,2018-01-29,31.9817,32.2801,False,31.8822,31.9817,reg,69473 +MOV,2018-01-30,31.3351,32.0314,False,31.3351,31.6832,reg,61073 +MOV,2018-01-31,30.4398,31.3848,False,30.3403,31.3351,reg,73810 +MOV,2018-02-01,30.6387,30.6387,False,30.0916,30.0916,reg,81798 +MOV,2018-02-02,29.4948,30.6885,False,29.4450,30.3901,reg,72909 +MOV,2018-02-05,29.1963,29.9921,False,29.0969,29.1963,reg,94249 +MOV,2018-02-06,29.9921,30.2906,False,28.0026,28.5995,reg,78817 +MOV,2018-02-07,30.4895,30.7880,False,30.0916,30.1911,reg,46914 +MOV,2018-02-08,29.9921,30.8377,False,29.9424,30.8377,reg,157010 +MOV,2018-02-09,30.6885,30.9869,False,29.7932,30.1911,reg,85307 +MOV,2018-02-12,30.7382,31.1859,False,30.0419,30.6885,reg,69888 +MOV,2018-02-13,30.6387,31.1361,False,30.4895,30.6885,reg,108467 +MOV,2018-02-14,32.1309,32.5288,False,29.8429,30.7382,reg,316873 +MOV,2018-02-15,32.2801,32.5288,False,31.5838,32.5288,reg,62174 +MOV,2018-02-16,32.0314,32.6780,False,31.8822,32.1806,reg,70936 +MOV,2018-02-20,30.7382,31.7827,False,30.6387,31.6832,reg,80003 +MOV,2018-02-21,31.0366,31.5340,False,30.7880,30.7880,reg,72833 +MOV,2018-02-22,30.9869,31.2356,False,30.7880,30.9869,reg,46492 +MOV,2018-02-23,31.6832,31.7827,False,30.9869,31.2356,reg,52348 +MOV,2018-02-26,31.7827,32.0314,False,31.3848,31.7330,reg,33321 +MOV,2018-02-27,30.9869,31.8822,False,30.8874,31.7827,reg,55004 +MOV,2018-02-28,30.8377,31.3706,False,30.6387,31.1859,reg,68183 +MOV,2018-03-01,30.3403,30.9869,False,30.0419,30.8377,reg,121095 +MOV,2018-03-02,31.6832,31.7330,False,29.4450,30.1550,reg,165243 +MOV,2018-03-05,31.3351,31.6832,False,30.7880,31.3351,reg,61626 +MOV,2018-03-06,31.5838,31.7330,False,30.7880,31.4843,reg,56457 +MOV,2018-03-07,31.4346,31.7827,False,31.2356,31.3351,reg,74494 +MOV,2018-03-08,31.4843,31.5340,False,30.8874,31.4346,reg,61109 +MOV,2018-03-09,31.4843,31.6335,False,31.0864,31.6335,reg,192735 +MOV,2018-03-12,31.5838,32.0314,False,31.2853,31.4843,reg,112039 +MOV,2018-03-13,31.7827,32.0812,False,31.6335,31.6832,reg,90283 +MOV,2018-03-14,31.8325,31.9817,False,31.6335,31.7827,reg,257908 +MOV,2018-03-15,31.7827,31.9319,False,31.2356,31.8325,reg,289229 +MOV,2018-03-16,31.9817,32.2801,False,31.3848,31.6832,reg,232000 +MOV,2018-03-19,31.9319,32.1806,False,31.0914,31.8822,reg,78463 +MOV,2018-03-20,31.6335,31.9319,False,31.5838,31.9319,reg,76371 +MOV,2018-03-21,31.8822,32.1806,False,31.6832,31.6832,reg,39633 +MOV,2018-03-22,32.0812,32.4791,False,31.5340,31.5340,reg,112061 +MOV,2018-03-23,31.7827,32.5785,False,31.7330,32.2801,reg,144310 +MOV,2018-03-26,32.5785,32.7277,False,31.7827,32.2801,reg,74680 +MOV,2018-03-27,32.4293,33.3246,False,32.3298,32.6780,reg,121761 +MOV,2018-03-28,33.0262,33.0262,False,31.7330,32.4293,reg,311326 +MOV,2018-03-29,38.1990,42.0288,False,37.5026,37.8010,reg,1313713 +MOV,2018-04-02,38.2984,38.4476,False,37.1047,38.1492,reg,279950 +MOV,2018-04-03,37.3534,38.2984,False,35.8613,38.2984,reg,306254 +MOV,2018-04-04,37.8010,38.1990,False,37.0550,37.1545,reg,376763 +MOV,2018-04-05,38.8953,39.3429,False,37.7513,37.7513,reg,357739 +MOV,2018-04-06,38.3482,39.1937,False,37.7065,38.7461,reg,149948 +MOV,2018-04-09,38.0000,38.9948,False,37.9503,38.7461,reg,173413 +MOV,2018-04-10,39.0000,39.0000,False,38.2000,38.6000,reg,225905 +MOV,2018-04-11,39.0000,39.2500,False,38.7000,38.9500,reg,203903 +MOV,2018-04-12,39.6000,39.8750,False,38.9000,39.2500,reg,159248 +MOV,2018-04-13,39.4000,40.0500,False,39.3000,39.8500,reg,189162 +MOV,2018-04-16,39.9500,40.0500,False,39.4500,39.8000,reg,254214 +MOV,2018-04-17,39.8000,40.3000,False,39.4763,40.3000,reg,241949 +MOV,2018-04-18,39.6000,40.2500,False,39.5000,39.9500,reg,163068 +MOV,2018-04-19,39.2500,39.6500,False,38.6500,39.4500,reg,64309 +MOV,2018-04-20,38.9000,39.2000,False,38.7500,39.1000,reg,85660 +MOV,2018-04-23,38.6500,39.3000,False,38.6000,38.9500,reg,95110 +MOV,2018-04-24,38.3000,39.0000,False,38.0750,38.8500,reg,250111 +MOV,2018-04-25,39.7000,40.0000,False,38.1000,38.2000,reg,183656 +MOV,2018-04-26,40.0500,40.4000,False,39.3500,39.8000,reg,129105 +MOV,2018-04-27,39.9000,40.6000,False,39.8000,40.2000,reg,129317 +MOV,2018-04-30,39.4500,40.3000,False,39.4500,40.0500,reg,85070 +MOV,2018-05-01,38.6000,39.2000,False,37.8500,39.2000,reg,304202 +MOV,2018-05-02,38.5000,39.0500,False,38.3000,38.6000,reg,126635 +MOV,2018-05-03,38.2500,38.6000,False,37.8900,38.3500,reg,85495 +MOV,2018-05-04,38.5000,38.6750,False,37.8500,38.0000,reg,141326 +MOV,2018-05-07,38.9500,39.0500,False,38.1000,38.6500,reg,114257 +MOV,2018-05-08,39.2500,39.3000,False,38.5500,38.8500,reg,125591 +MOV,2018-05-09,39.4500,39.7000,False,38.8500,39.3000,reg,102662 +MOV,2018-05-10,39.8000,40.0000,False,39.0500,39.4500,reg,111150 +MOV,2018-05-11,39.5000,40.2000,False,39.4750,39.7500,reg,89785 +MOV,2018-05-14,39.4000,39.9000,False,39.3750,39.5500,reg,81438 +MOV,2018-05-15,39.5000,39.8500,False,39.1000,39.3500,reg,110414 +MOV,2018-05-16,40.0500,40.1159,False,39.3500,39.7000,reg,144303 +MOV,2018-05-17,40.6500,40.8000,False,40.0500,40.0500,reg,136122 +MOV,2018-05-18,40.8000,41.0500,False,39.6000,40.8000,reg,150493 +MOV,2018-05-21,40.9500,41.1000,False,40.8250,40.9500,reg,73778 +MOV,2018-05-22,39.8000,41.1000,False,39.7000,41.1000,reg,125075 +MOV,2018-05-23,39.5000,40.2500,False,39.1500,39.4000,reg,210147 +MOV,2018-05-24,41.0500,41.2000,False,39.5000,39.5000,reg,271545 +MOV,2018-05-25,40.7500,41.3500,False,40.5500,41.1500,reg,107135 +MOV,2018-05-29,42.2000,42.3000,False,40.4000,40.4000,reg,394986 +MOV,2018-05-30,49.2000,49.8500,False,45.7000,46.0500,reg,1152281 +MOV,2018-05-31,49.1000,49.7000,False,48.9000,49.3000,reg,371911 +MOV,2018-06-01,50.1000,50.7500,False,47.3500,48.4000,reg,373648 +MOV,2018-06-04,52.3000,52.6500,False,50.1000,50.1000,reg,315913 +MOV,2018-06-05,51.9500,52.6160,False,50.3500,52.3500,reg,167102 +MOV,2018-06-06,53.0500,53.5000,False,51.6000,52.5000,reg,231128 +MOV,2018-06-07,52.7500,53.7250,False,52.4500,53.5000,reg,205696 diff --git a/company_library/MOXC.csv b/company_library/MOXC.csv index 34f337e7..bc657275 100644 --- a/company_library/MOXC.csv +++ b/company_library/MOXC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOXC,2017-06-06,3.5800,3.5800,False,3.4000,3.4300,reg,4419 -MOXC,2017-06-07,3.3802,3.4000,False,3.2500,3.4000,reg,3170 -MOXC,2017-06-08,3.3033,3.5500,False,3.3000,3.5500,reg,7953 MOXC,2017-06-09,3.3300,4.1600,False,3.3300,3.9600,reg,22543 MOXC,2017-06-12,3.3000,3.3500,False,3.2886,3.3500,reg,8398 MOXC,2017-06-13,3.3000,3.3000,False,3.3000,3.3000,reg,103 @@ -249,3 +246,6 @@ MOXC,2018-05-31,2.2900,2.3803,False,2.1710,2.1800,reg,36970 MOXC,2018-06-01,2.1541,2.5881,False,2.0900,2.5881,reg,31270 MOXC,2018-06-04,2.0573,2.1475,False,1.7400,2.1475,reg,50419 MOXC,2018-06-05,2.0000,2.0873,False,2.0000,2.0510,reg,13542 +MOXC,2018-06-06,1.9900,2.0000,False,1.9600,2.0000,reg,14606 +MOXC,2018-06-07,1.9600,1.9900,False,1.9210,1.9800,reg,21796 +MOXC,2018-06-08,1.9873,1.9900,False,1.9600,1.9626,reg,25060 diff --git a/company_library/MPAA.csv b/company_library/MPAA.csv index 3b81d1ec..c7cda6d5 100644 --- a/company_library/MPAA.csv +++ b/company_library/MPAA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPAA,2017-06-06,29.4500,29.7600,False,29.3000,29.3400,reg,74116 -MPAA,2017-06-07,28.6900,29.4500,False,28.5500,29.4500,reg,132885 -MPAA,2017-06-08,28.7200,29.2000,False,28.2000,28.6000,reg,139323 MPAA,2017-06-09,28.9300,29.5100,False,28.6600,28.8500,reg,136215 MPAA,2017-06-12,28.2200,29.8600,False,27.8800,28.8500,reg,165782 MPAA,2017-06-13,28.5000,28.7500,False,28.1200,28.3800,reg,189079 @@ -249,3 +246,6 @@ MPAA,2018-05-31,21.4500,21.5600,False,21.0600,21.5600,reg,224056 MPAA,2018-06-01,22.0700,22.3100,False,21.5800,21.5800,reg,197859 MPAA,2018-06-04,22.0100,22.2700,False,21.9300,22.1500,reg,162306 MPAA,2018-06-05,22.1000,22.1145,False,21.8400,21.9200,reg,196784 +MPAA,2018-06-06,21.9300,22.2800,False,21.8100,22.1700,reg,89990 +MPAA,2018-06-07,21.5700,22.0290,False,21.4300,21.9400,reg,227137 +MPAA,2018-06-08,21.9400,21.9700,False,21.4500,21.5200,reg,96496 diff --git a/company_library/MPAC.csv b/company_library/MPAC.csv index d042973c..f4f1aa3f 100644 --- a/company_library/MPAC.csv +++ b/company_library/MPAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPAC,2017-06-06,9.6849,9.6849,False,9.6849,9.6849,reg,0 -MPAC,2017-06-07,9.6700,9.8000,False,9.6700,9.7300,reg,11070 -MPAC,2017-06-08,9.6700,9.6700,False,9.6700,9.6700,reg,2900 MPAC,2017-06-09,9.6900,9.6900,False,9.6500,9.6600,reg,162974 MPAC,2017-06-12,9.6900,9.6900,False,9.6900,9.6900,reg,0 MPAC,2017-06-13,9.6600,9.6600,False,9.6600,9.6600,reg,200 @@ -249,3 +246,6 @@ MPAC,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,0 MPAC,2018-06-01,9.8700,9.8700,False,9.8400,9.8400,reg,2300 MPAC,2018-06-04,9.8500,9.8600,False,9.8500,9.8600,reg,400 MPAC,2018-06-05,9.8500,9.8500,False,9.8500,9.8500,reg,0 +MPAC,2018-06-06,9.8500,9.8600,False,9.8500,9.8600,reg,400 +MPAC,2018-06-07,9.8500,9.8600,False,9.8500,9.8600,reg,400 +MPAC,2018-06-08,9.8500,9.8500,False,9.8500,9.8500,reg,125000 diff --git a/company_library/MPACU.csv b/company_library/MPACU.csv index 84eb5ab2..8c671718 100644 --- a/company_library/MPACU.csv +++ b/company_library/MPACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPACU,2017-06-06,10.0800,10.0900,False,10.0600,10.0900,reg,3701 -MPACU,2017-06-07,10.1000,10.1000,False,10.0900,10.0900,reg,608 -MPACU,2017-06-08,10.0500,10.1000,False,10.0500,10.1000,reg,3000 MPACU,2017-06-09,10.0700,10.0700,False,10.0700,10.0700,reg,125000 MPACU,2017-06-12,10.0500,10.0500,False,10.0500,10.0500,reg,79570 MPACU,2017-06-13,10.0500,10.0500,False,10.0500,10.0500,reg,0 @@ -249,3 +246,6 @@ MPACU,2018-05-31,10.3500,10.3500,False,10.3500,10.3500,reg,0 MPACU,2018-06-01,10.4500,10.4500,False,10.4000,10.4000,reg,12100 MPACU,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,0 MPACU,2018-06-05,10.4000,10.4500,False,10.3500,10.4000,reg,293136 +MPACU,2018-06-06,10.4000,10.4500,False,10.3500,10.4000,reg,293136 +MPACU,2018-06-07,10.4000,10.4500,False,10.3500,10.4000,reg,293136 +MPACU,2018-06-08,10.4617,10.4617,False,10.4500,10.4500,reg,4000 diff --git a/company_library/MPACW.csv b/company_library/MPACW.csv index f23adf25..5946a498 100644 --- a/company_library/MPACW.csv +++ b/company_library/MPACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPACW,2017-06-06,0.4500,0.4500,False,0.4500,0.4500,reg,400 -MPACW,2017-06-07,0.4500,0.4500,False,0.4500,0.4500,reg,0 -MPACW,2017-06-08,0.4500,0.4500,False,0.4500,0.4500,reg,0 MPACW,2017-06-09,0.4400,0.4500,False,0.4400,0.4500,reg,29324 MPACW,2017-06-12,0.4400,0.4400,False,0.4200,0.4200,reg,201000 MPACW,2017-06-13,0.4400,0.4400,False,0.4400,0.4400,reg,0 @@ -249,3 +246,6 @@ MPACW,2018-05-31,0.6050,0.6500,False,0.6000,0.6000,reg,253050 MPACW,2018-06-01,0.6050,0.6050,False,0.6025,0.6050,reg,11500 MPACW,2018-06-04,0.6050,0.6050,False,0.6050,0.6050,reg,0 MPACW,2018-06-05,0.6050,0.6050,False,0.6050,0.6050,reg,0 +MPACW,2018-06-06,0.5750,0.5750,False,0.5000,0.5200,reg,8100 +MPACW,2018-06-07,0.6350,0.6350,False,0.6150,0.6150,reg,800 +MPACW,2018-06-08,0.6100,0.6480,False,0.6100,0.6480,reg,600 diff --git a/company_library/MPB.csv b/company_library/MPB.csv index 99cfec98..2bc01b01 100644 --- a/company_library/MPB.csv +++ b/company_library/MPB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPB,2017-06-06,25.7537,25.9985,False,25.6558,25.9985,reg,1192 -MPB,2017-06-07,26.1943,26.1943,False,26.1943,26.1943,reg,1555 -MPB,2017-06-08,26.1943,26.1943,False,26.1943,26.1943,reg,121 MPB,2017-06-09,26.3412,26.3412,False,26.3412,26.3412,reg,846 MPB,2017-06-12,26.2923,26.3265,False,26.0279,26.0279,reg,3061 MPB,2017-06-13,26.7329,26.7329,False,26.0474,26.0474,reg,1685 @@ -249,3 +246,6 @@ MPB,2018-05-31,35.9000,36.1500,False,35.2500,36.1000,reg,8061 MPB,2018-06-01,36.2500,36.2500,False,35.5500,35.9000,reg,4957 MPB,2018-06-04,36.1500,36.3000,False,36.0000,36.1500,reg,5270 MPB,2018-06-05,36.0500,36.2500,False,35.6050,36.0000,reg,5173 +MPB,2018-06-06,35.6000,36.2000,False,35.6000,35.8000,reg,4015 +MPB,2018-06-07,35.4000,35.7000,False,35.3000,35.7000,reg,3938 +MPB,2018-06-08,35.2000,35.7000,False,35.0000,35.7000,reg,3873 diff --git a/company_library/MPCT.csv b/company_library/MPCT.csv index 8c45a565..6a9776ed 100644 --- a/company_library/MPCT.csv +++ b/company_library/MPCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPCT,2017-06-06,54.1448,54.2284,False,54.1448,54.1448,reg,1001 -MPCT,2017-06-07,54.1682,54.1682,False,54.1232,54.1545,reg,1965 -MPCT,2017-06-08,54.1448,54.1838,False,54.1448,54.1838,reg,8551 MPCT,2017-06-09,53.9110,54.1162,False,53.8019,53.8485,reg,2943 MPCT,2017-06-12,53.6382,53.9695,False,53.5116,53.8623,reg,3576 MPCT,2017-06-13,54.2909,54.2909,False,53.9194,53.9194,reg,1283 @@ -249,3 +246,6 @@ MPCT,2018-05-31,58.7500,58.8200,False,58.7500,58.8200,reg,549 MPCT,2018-06-01,59.3600,59.3600,False,59.0700,59.3400,reg,3839 MPCT,2018-06-04,59.3700,59.6800,False,59.2100,59.2100,reg,3092 MPCT,2018-06-05,59.2091,59.4000,False,59.1330,59.4000,reg,1346 +MPCT,2018-06-06,59.7000,59.7000,False,59.4585,59.4599,reg,1443 +MPCT,2018-06-07,59.3100,59.9700,False,59.3100,59.9700,reg,2747 +MPCT,2018-06-08,59.6600,59.6600,False,59.5000,59.5000,reg,414 diff --git a/company_library/MPLX.csv b/company_library/MPLX.csv new file mode 100644 index 00000000..1b9949ef --- /dev/null +++ b/company_library/MPLX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MPLX,2017-06-08,30.7674,30.9546,False,30.5148,30.6645,reg,2004690 +MPLX,2017-06-09,31.1136,31.2914,False,30.6795,30.7487,reg,1251299 +MPLX,2017-06-12,30.8797,31.5067,False,30.8329,31.2914,reg,3769191 +MPLX,2017-06-13,31.4973,31.7032,False,30.8891,31.0014,reg,4102855 +MPLX,2017-06-14,31.0481,31.6657,False,30.9358,31.5441,reg,2536832 +MPLX,2017-06-15,30.8891,31.2166,False,30.5615,30.8891,reg,2087801 +MPLX,2017-06-16,30.9826,31.4131,False,30.8703,31.2727,reg,2739125 +MPLX,2017-06-19,30.7581,31.2540,False,30.6551,31.1043,reg,1407768 +MPLX,2017-06-20,29.7194,30.5054,False,29.5229,30.4680,reg,1473586 +MPLX,2017-06-21,29.1018,30.1124,False,29.0737,29.7194,reg,1503736 +MPLX,2017-06-22,29.1205,29.2702,False,28.9614,29.1018,reg,1368088 +MPLX,2017-06-23,29.9627,30.0375,False,28.8959,29.1392,reg,817590 +MPLX,2017-06-26,30.6083,30.7393,False,29.9533,30.0469,reg,2378841 +MPLX,2017-06-27,30.1592,30.9639,False,30.1592,30.6364,reg,1789964 +MPLX,2017-06-28,30.4586,30.7861,False,29.9814,30.2340,reg,1387600 +MPLX,2017-06-29,30.5615,31.1408,False,30.4399,30.5428,reg,1615107 +MPLX,2017-06-30,31.2540,31.5441,False,30.5335,30.6832,reg,3189073 +MPLX,2017-07-05,31.6283,32.1991,False,31.5160,31.9652,reg,5371084 +MPLX,2017-07-06,31.1417,32.3675,False,31.0294,31.6377,reg,977728 +MPLX,2017-07-07,31.4599,31.6093,False,30.6645,31.1417,reg,1541465 +MPLX,2017-07-10,31.2914,31.7874,False,31.2259,31.4318,reg,2062216 +MPLX,2017-07-11,31.7125,31.8669,False,31.1511,31.3757,reg,1183352 +MPLX,2017-07-12,32.2553,32.4892,False,31.9932,32.0494,reg,1024061 +MPLX,2017-07-13,32.6015,32.6108,False,32.0683,32.2459,reg,1007874 +MPLX,2017-07-14,33.4062,33.4062,False,32.6296,32.6389,reg,860064 +MPLX,2017-07-17,33.4156,33.4895,False,33.1349,33.2471,reg,2150526 +MPLX,2017-07-18,33.5185,33.5466,False,33.1349,33.4156,reg,2020341 +MPLX,2017-07-19,33.8460,33.8928,False,33.3688,33.6121,reg,2249716 +MPLX,2017-07-20,33.8086,34.3233,False,33.7525,34.0800,reg,2312563 +MPLX,2017-07-21,33.5372,33.9855,False,33.3407,33.8554,reg,1392683 +MPLX,2017-07-24,33.6402,33.8647,False,33.1723,33.6495,reg,1955813 +MPLX,2017-07-25,33.9209,34.0145,False,33.4624,33.8647,reg,1401656 +MPLX,2017-07-26,33.9115,34.1080,False,33.6870,34.0425,reg,1077392 +MPLX,2017-07-27,33.8741,34.4355,False,33.7992,34.4355,reg,846524 +MPLX,2017-07-28,33.6589,34.0893,False,33.6027,33.9302,reg,953710 +MPLX,2017-07-31,34.0145,34.2203,False,33.6214,33.7244,reg,1040815 +MPLX,2017-08-01,34.1174,34.3785,False,33.8928,34.1735,reg,913946 +MPLX,2017-08-02,34.0893,34.1361,False,33.6308,34.0893,reg,664504 +MPLX,2017-08-03,33.5595,34.2533,False,33.3504,34.1677,reg,1190425 +MPLX,2017-08-04,33.4264,33.8636,False,33.1793,33.5500,reg,1075826 +MPLX,2017-08-07,33.1223,33.5214,False,33.1033,33.3694,reg,1270151 +MPLX,2017-08-08,32.5995,33.1793,False,32.3714,32.8371,reg,949600 +MPLX,2017-08-09,32.7516,33.3124,False,32.4855,32.5995,reg,2277136 +MPLX,2017-08-10,31.9247,32.9797,False,31.9057,32.8276,reg,1044853 +MPLX,2017-08-11,31.6966,32.1813,False,31.6681,31.7727,reg,996832 +MPLX,2017-08-14,31.9342,32.3904,False,31.8202,31.9152,reg,1791445 +MPLX,2017-08-15,31.6111,31.8487,False,31.4210,31.8487,reg,1292775 +MPLX,2017-08-16,31.1739,31.7727,False,30.9173,31.6966,reg,1772908 +MPLX,2017-08-17,30.9458,31.2689,False,30.8935,31.0694,reg,1217493 +MPLX,2017-08-18,31.2594,31.3022,False,30.8127,30.9458,reg,627167 +MPLX,2017-08-21,30.6607,31.3260,False,30.5751,31.3165,reg,993929 +MPLX,2017-08-22,31.3925,31.4590,False,30.6987,30.7557,reg,750536 +MPLX,2017-08-23,31.9818,32.2384,False,31.2404,31.2404,reg,897191 +MPLX,2017-08-24,31.8772,32.1623,False,31.7822,31.9342,reg,1603153 +MPLX,2017-08-25,32.1528,32.2384,False,31.8392,31.9818,reg,816657 +MPLX,2017-08-28,31.9342,32.3999,False,31.7632,32.2194,reg,709779 +MPLX,2017-08-29,32.1623,32.2004,False,31.4685,31.6871,reg,651997 +MPLX,2017-08-30,31.9342,32.1718,False,31.8867,32.0673,reg,1279343 +MPLX,2017-08-31,32.6185,32.6946,False,31.8012,32.0863,reg,1505848 +MPLX,2017-09-01,32.8561,33.0462,False,32.6328,32.6756,reg,841063 +MPLX,2017-09-05,32.3619,33.0367,False,32.2859,32.9512,reg,1457019 +MPLX,2017-09-06,32.3144,32.4950,False,32.2479,32.4665,reg,1415573 +MPLX,2017-09-07,32.5900,32.6090,False,32.0293,32.2479,reg,1092842 +MPLX,2017-09-08,32.3619,32.5900,False,32.1528,32.3714,reg,883487 +MPLX,2017-09-11,32.5425,32.6375,False,32.4475,32.4475,reg,1255505 +MPLX,2017-09-12,32.5710,32.6946,False,32.4570,32.6375,reg,1201289 +MPLX,2017-09-13,32.8847,32.9417,False,32.5140,32.5995,reg,1112255 +MPLX,2017-09-14,33.1033,33.1508,False,32.9037,33.0272,reg,978171 +MPLX,2017-09-15,33.3884,33.4929,False,32.9702,33.0938,reg,2939930 +MPLX,2017-09-18,33.4549,33.6735,False,33.1413,33.3124,reg,706776 +MPLX,2017-09-19,32.9987,33.6545,False,32.9607,33.5214,reg,1429942 +MPLX,2017-09-20,32.7421,33.2648,False,32.5853,32.9987,reg,973363 +MPLX,2017-09-21,32.3334,32.6756,False,32.0911,32.6566,reg,4161043 +MPLX,2017-09-22,32.4950,32.7136,False,32.0293,32.3049,reg,4157352 +MPLX,2017-09-25,33.4549,33.6783,False,32.6803,32.7611,reg,2856576 +MPLX,2017-09-26,33.1888,33.4739,False,32.7516,33.3694,reg,1010091 +MPLX,2017-09-27,33.4264,33.4454,False,32.7849,33.2363,reg,1402633 +MPLX,2017-09-28,33.1603,33.5785,False,33.0272,33.4929,reg,948550 +MPLX,2017-09-29,33.2743,34.0632,False,33.0557,33.5690,reg,3066845 +MPLX,2017-10-02,33.6925,33.8208,False,32.8561,33.0177,reg,7207863 +MPLX,2017-10-03,33.6830,33.7590,False,33.5214,33.7115,reg,929864 +MPLX,2017-10-04,33.7781,33.9396,False,33.4787,33.5690,reg,649004 +MPLX,2017-10-05,33.9301,34.1582,False,33.7686,33.7876,reg,708061 +MPLX,2017-10-06,33.7020,34.0346,False,33.4359,33.7400,reg,997195 +MPLX,2017-10-09,33.4739,33.7990,False,33.4549,33.7590,reg,396235 +MPLX,2017-10-10,33.3219,33.7781,False,33.1413,33.6925,reg,1109770 +MPLX,2017-10-11,33.1413,33.3694,False,32.9607,33.1983,reg,948198 +MPLX,2017-10-12,33.0082,33.0985,False,32.7326,32.9132,reg,464799 +MPLX,2017-10-13,32.7516,33.2363,False,32.2289,33.2363,reg,1406784 +MPLX,2017-10-16,32.9322,33.0938,False,32.6566,32.7326,reg,924169 +MPLX,2017-10-17,32.8752,33.1603,False,32.7326,32.7991,reg,583369 +MPLX,2017-10-18,32.3999,33.0177,False,32.1813,33.0177,reg,954494 +MPLX,2017-10-19,32.6280,32.6566,False,32.1243,32.2194,reg,915311 +MPLX,2017-10-20,32.4094,32.7611,False,32.2574,32.7611,reg,687138 +MPLX,2017-10-23,31.7822,32.4950,False,31.4305,32.4665,reg,2425398 +MPLX,2017-10-24,31.4115,32.0663,False,31.0503,31.8582,reg,1311786 +MPLX,2017-10-25,30.8508,31.5731,False,30.4136,31.3070,reg,2575123 +MPLX,2017-10-26,32.4380,32.6280,False,30.6702,31.1454,reg,2959077 +MPLX,2017-10-27,33.5690,33.8256,False,32.5426,32.6471,reg,1919926 +MPLX,2017-10-30,33.5500,34.2153,False,33.4644,33.7400,reg,1729150 +MPLX,2017-10-31,33.5119,33.9111,False,33.2221,33.6070,reg,1276708 +MPLX,2017-11-01,33.5309,34.0252,False,33.3884,33.7686,reg,2190850 +MPLX,2017-11-02,33.1128,34.1772,False,32.8942,33.5119,reg,859620 +MPLX,2017-11-03,32.9847,33.3424,False,32.7817,33.1200,reg,1670881 +MPLX,2017-11-06,33.5454,33.7000,False,32.6850,32.6850,reg,1128020 +MPLX,2017-11-07,33.9997,34.0672,False,33.2457,33.5744,reg,600081 +MPLX,2017-11-08,33.9997,34.0674,False,33.5454,33.9514,reg,1021574 +MPLX,2017-11-09,33.7677,34.1206,False,33.5647,33.8257,reg,1340322 +MPLX,2017-11-10,33.6227,34.0336,False,33.3617,33.7871,reg,568799 +MPLX,2017-11-13,32.9943,33.5260,False,32.7623,33.4390,reg,932906 +MPLX,2017-11-14,32.5980,33.2264,False,32.4820,33.2264,reg,1934571 +MPLX,2017-11-15,33.2650,33.2940,False,31.9793,32.5496,reg,1377904 +MPLX,2017-11-16,33.2844,33.5744,False,32.8880,33.4004,reg,846789 +MPLX,2017-11-17,33.3230,33.7387,False,32.9363,33.3134,reg,1022759 +MPLX,2017-11-20,33.8451,34.1061,False,33.0427,33.2360,reg,1250980 +MPLX,2017-11-21,33.2360,34.1641,False,33.2264,34.1254,reg,1407145 +MPLX,2017-11-22,33.7000,33.8934,False,33.1780,33.4874,reg,1217216 +MPLX,2017-11-27,34.1157,34.6571,False,34.0964,34.3188,reg,2164668 +MPLX,2017-11-28,33.4970,34.2839,False,33.2457,34.1447,reg,1260339 +MPLX,2017-11-29,33.2650,33.8161,False,32.8687,33.5454,reg,1915996 +MPLX,2017-11-30,34.6668,35.0631,False,33.2554,33.2554,reg,1572240 +MPLX,2017-12-01,34.9278,35.5658,False,34.7634,34.8795,reg,2490114 +MPLX,2017-12-04,34.4541,35.1888,False,34.2801,35.0051,reg,1950387 +MPLX,2017-12-05,35.2275,35.3241,False,34.4348,34.5894,reg,1563396 +MPLX,2017-12-06,34.5024,35.2081,False,34.4831,35.0245,reg,1114260 +MPLX,2017-12-07,34.8601,34.9471,False,34.0771,34.4734,reg,1088720 +MPLX,2017-12-08,34.5218,35.2855,False,34.3768,34.9955,reg,1592749 +MPLX,2017-12-11,35.8268,35.9622,False,34.4638,34.4831,reg,2161597 +MPLX,2017-12-12,36.0879,36.4165,False,35.5272,35.8172,reg,1380148 +MPLX,2017-12-13,36.3489,36.6582,False,35.9525,36.0395,reg,1121976 +MPLX,2017-12-14,36.6776,37.1899,False,36.1758,36.3489,reg,1952826 +MPLX,2017-12-15,34.9085,36.2522,False,34.7151,36.1265,reg,6546911 +MPLX,2017-12-18,35.3628,35.8365,False,34.4154,34.5218,reg,6423538 +MPLX,2017-12-19,35.0535,35.5755,False,34.9159,35.3048,reg,1556657 +MPLX,2017-12-20,34.9665,35.3435,False,34.4251,35.1888,reg,1806072 +MPLX,2017-12-21,35.1018,35.5658,False,34.8214,34.8795,reg,2351062 +MPLX,2017-12-22,34.6668,35.1888,False,34.4396,34.9278,reg,1893034 +MPLX,2017-12-26,34.7634,34.9761,False,34.4928,34.7054,reg,1325092 +MPLX,2017-12-27,34.3671,34.7828,False,34.3188,34.7828,reg,979136 +MPLX,2017-12-28,34.4154,34.5024,False,34.0156,34.3671,reg,1321177 +MPLX,2017-12-29,34.2897,34.7828,False,34.0481,34.6571,reg,1226041 +MPLX,2018-01-02,34.8408,35.0825,False,34.2801,34.4154,reg,1443629 +MPLX,2018-01-03,35.1405,35.5272,False,34.7924,34.9181,reg,2387548 +MPLX,2018-01-04,35.8462,36.2135,False,35.2565,35.2565,reg,1145994 +MPLX,2018-01-05,35.5755,36.2425,False,35.3145,35.9138,reg,848544 +MPLX,2018-01-08,36.0202,36.1072,False,35.3048,35.5272,reg,1071643 +MPLX,2018-01-09,36.1169,36.3392,False,35.7398,36.1652,reg,1064335 +MPLX,2018-01-10,36.1072,36.7936,False,35.9429,36.0879,reg,3281340 +MPLX,2018-01-11,37.1513,37.4025,False,36.1555,36.2522,reg,1547201 +MPLX,2018-01-12,37.4896,37.5960,False,36.9386,37.2576,reg,1837161 +MPLX,2018-01-16,37.0062,38.0696,False,36.7259,37.5863,reg,4038305 +MPLX,2018-01-17,36.4649,36.6389,False,36.1507,36.6099,reg,3495657 +MPLX,2018-01-18,36.4165,36.5519,False,36.0589,36.4165,reg,1473035 +MPLX,2018-01-19,36.6002,36.6196,False,35.9912,36.4165,reg,1132758 +MPLX,2018-01-22,37.8183,37.8183,False,36.4745,36.6002,reg,1438928 +MPLX,2018-01-23,37.7120,37.9343,False,37.4219,37.6830,reg,810006 +MPLX,2018-01-24,37.5476,37.9150,False,37.1899,37.7990,reg,4386758 +MPLX,2018-01-25,37.5669,37.9246,False,37.0449,37.7506,reg,3305296 +MPLX,2018-01-26,37.3929,37.9246,False,37.2963,37.8473,reg,994094 +MPLX,2018-01-29,36.6776,37.4606,False,36.6196,37.3059,reg,1282320 +MPLX,2018-01-30,36.1555,36.4455,False,35.3918,36.3295,reg,4290866 +MPLX,2018-01-31,35.9622,36.5519,False,35.5078,36.3682,reg,1494608 +MPLX,2018-02-01,36.6872,37.0256,False,35.9429,35.9429,reg,5577136 +MPLX,2018-02-02,35.7220,36.8420,False,35.7023,36.5767,reg,4963764 +MPLX,2018-02-05,34.9655,36.5865,False,34.6806,35.2602,reg,1807496 +MPLX,2018-02-06,35.5550,35.7548,False,34.3858,34.4055,reg,991873 +MPLX,2018-02-07,35.0441,36.0560,False,34.8083,35.3879,reg,1323992 +MPLX,2018-02-08,34.1107,35.2897,False,33.9830,35.1030,reg,1251517 +MPLX,2018-02-09,34.2385,34.4841,False,33.2364,34.3957,reg,1894485 +MPLX,2018-02-12,35.3585,35.4272,False,34.5627,34.5823,reg,1156374 +MPLX,2018-02-13,35.5058,35.9086,False,34.8869,35.2013,reg,986942 +MPLX,2018-02-14,35.8104,36.0757,False,35.0441,35.3585,reg,1345177 +MPLX,2018-02-15,35.2209,36.3016,False,35.0539,36.0855,reg,1040834 +MPLX,2018-02-16,34.7788,35.5058,False,34.7592,35.0932,reg,2100780 +MPLX,2018-02-20,34.8672,35.5157,False,34.6707,34.8771,reg,904871 +MPLX,2018-02-21,34.5627,35.0637,False,34.5185,35.0244,reg,813591 +MPLX,2018-02-22,34.1206,34.8476,False,33.9437,34.7788,reg,779976 +MPLX,2018-02-23,34.2778,34.7100,False,34.0027,34.3269,reg,1220036 +MPLX,2018-02-26,34.6314,34.6806,False,33.9634,34.5725,reg,988053 +MPLX,2018-02-27,34.5725,34.9164,False,34.1992,34.6020,reg,1085450 +MPLX,2018-02-28,33.9241,34.8869,False,33.8553,34.7592,reg,2958812 +MPLX,2018-03-01,34.2778,34.4595,False,33.6490,34.0125,reg,1167903 +MPLX,2018-03-02,33.9732,34.2188,False,33.5213,34.0518,reg,1259439 +MPLX,2018-03-05,34.6020,34.9557,False,33.8848,33.9044,reg,3166655 +MPLX,2018-03-06,34.3564,34.8771,False,34.0714,34.6314,reg,736039 +MPLX,2018-03-07,34.1795,34.5725,False,33.7964,34.0813,reg,2917064 +MPLX,2018-03-08,33.7964,34.4939,False,33.6785,34.3171,reg,1146941 +MPLX,2018-03-09,34.4448,34.4841,False,33.8455,33.9241,reg,2587496 +MPLX,2018-03-12,34.8574,34.9753,False,34.3269,34.4841,reg,1395063 +MPLX,2018-03-13,34.7395,35.0637,False,34.4546,34.9753,reg,674248 +MPLX,2018-03-14,34.1009,34.7690,False,34.0125,34.7690,reg,6320614 +MPLX,2018-03-15,33.2364,34.1697,False,31.0455,34.1304,reg,6712621 +MPLX,2018-03-16,33.7374,34.3760,False,33.5311,33.5802,reg,2306221 +MPLX,2018-03-19,32.8925,33.7571,False,32.5290,33.7374,reg,1786845 +MPLX,2018-03-20,32.7157,33.0988,False,31.9985,32.9318,reg,1902385 +MPLX,2018-03-21,33.0497,33.4525,False,32.2932,32.7648,reg,1570305 +MPLX,2018-03-22,32.2244,33.2315,False,32.0869,32.7844,reg,1231956 +MPLX,2018-03-23,32.5486,33.2560,False,32.1655,32.5585,reg,2106525 +MPLX,2018-03-26,33.1086,33.3150,False,32.5388,32.8336,reg,1784733 +MPLX,2018-03-27,32.3718,33.2462,False,32.0279,33.1578,reg,1764707 +MPLX,2018-03-28,32.0476,32.6272,False,31.5367,32.0181,reg,1572661 +MPLX,2018-03-29,32.4602,32.9908,False,32.0279,32.1360,reg,1447898 +MPLX,2018-04-02,32.0869,33.0399,False,31.5564,32.4406,reg,7874010 +MPLX,2018-04-03,32.2146,32.3325,False,31.1536,32.1557,reg,1118375 +MPLX,2018-04-04,32.1851,32.3227,False,31.1044,31.6644,reg,1049885 +MPLX,2018-04-05,32.4602,32.7353,False,31.9395,32.3030,reg,1041308 +MPLX,2018-04-06,31.7430,32.4897,False,31.4385,32.1458,reg,1039236 +MPLX,2018-04-09,31.5072,32.0574,False,31.3599,31.7332,reg,1653915 +MPLX,2018-04-10,32.1851,32.3522,False,31.5367,31.6939,reg,1587387 +MPLX,2018-04-11,32.5486,32.6813,False,31.8806,31.9494,reg,1828755 +MPLX,2018-04-12,32.0476,32.7550,False,31.6939,32.5388,reg,2197908 +MPLX,2018-04-13,31.8511,32.2637,False,31.7430,32.0476,reg,1053736 +MPLX,2018-04-16,33.1676,33.3051,False,32.0476,32.4209,reg,2505798 +MPLX,2018-04-17,33.6883,34.1402,False,33.1872,33.4722,reg,1930874 +MPLX,2018-04-18,33.7374,34.4841,False,33.4132,33.8848,reg,1816663 +MPLX,2018-04-19,33.2953,34.0911,False,33.0006,33.6981,reg,2030391 +MPLX,2018-04-20,33.2658,33.7276,False,33.0497,33.4132,reg,1305210 +MPLX,2018-04-23,34.3072,34.5529,False,33.3150,33.5213,reg,2360131 +MPLX,2018-04-24,33.2953,34.3858,False,33.2462,34.3367,reg,1472057 +MPLX,2018-04-25,33.2953,33.5213,False,32.9122,33.1283,reg,1368896 +MPLX,2018-04-26,33.2757,33.6883,False,33.0890,33.4722,reg,2244454 +MPLX,2018-04-27,33.7374,33.7669,False,32.9318,33.2069,reg,1428313 +MPLX,2018-04-30,34.7100,35.3486,False,33.9830,34.1402,reg,2477623 +MPLX,2018-05-01,35.1030,35.3683,False,34.7199,34.8476,reg,2007746 +MPLX,2018-05-02,35.2897,35.4665,False,34.8574,35.1521,reg,1273306 +MPLX,2018-05-03,34.5725,35.3486,False,34.4251,35.1423,reg,1468532 +MPLX,2018-05-04,34.9900,35.0000,False,34.1100,34.5900,reg,1358483 +MPLX,2018-05-07,34.7300,35.6700,False,34.5820,35.1600,reg,1014087 +MPLX,2018-05-08,34.6700,34.7750,False,33.6300,34.5500,reg,1826280 +MPLX,2018-05-09,34.9400,35.3900,False,34.6940,34.8500,reg,1360714 +MPLX,2018-05-10,34.7900,35.1200,False,34.6600,35.0000,reg,812285 +MPLX,2018-05-11,34.6300,35.0800,False,34.5900,34.8200,reg,1609784 +MPLX,2018-05-14,34.9800,35.0500,False,34.3800,34.7400,reg,2162002 +MPLX,2018-05-15,34.9900,35.3100,False,34.6900,34.9700,reg,1536397 +MPLX,2018-05-16,35.1700,35.3700,False,34.7900,35.0000,reg,1156067 +MPLX,2018-05-17,35.8100,36.2000,False,35.2100,35.2700,reg,1815117 +MPLX,2018-05-18,36.1000,36.2100,False,35.5400,35.7300,reg,1398110 +MPLX,2018-05-21,36.8300,37.0500,False,36.1000,36.2500,reg,1554177 +MPLX,2018-05-22,37.1000,37.4750,False,36.7800,36.9800,reg,2958819 +MPLX,2018-05-23,36.3000,36.8999,False,36.2150,36.8300,reg,1966712 +MPLX,2018-05-24,35.7500,36.4200,False,35.6100,36.1500,reg,1498684 +MPLX,2018-05-25,35.5500,35.9200,False,34.7300,35.3800,reg,1660391 +MPLX,2018-05-29,35.6500,35.9900,False,35.4000,35.5500,reg,1364823 +MPLX,2018-05-30,36.0700,36.1700,False,35.4450,35.8800,reg,1125573 +MPLX,2018-05-31,35.9100,36.0700,False,35.6300,35.7000,reg,1034981 +MPLX,2018-06-01,36.0900,36.4100,False,35.7200,35.9200,reg,1001853 +MPLX,2018-06-04,36.5800,36.6500,False,35.9800,36.2300,reg,1101948 +MPLX,2018-06-05,36.5300,36.9200,False,36.2700,36.4000,reg,891712 +MPLX,2018-06-06,36.5300,36.5800,False,36.1100,36.5000,reg,746747 +MPLX,2018-06-07,36.5800,36.8400,False,36.3000,36.5900,reg,1278329 diff --git a/company_library/MPO.csv b/company_library/MPO.csv new file mode 100644 index 00000000..2c025d19 --- /dev/null +++ b/company_library/MPO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MPO,2017-06-08,15.8100,15.9900,False,15.5234,15.8600,reg,58089 +MPO,2017-06-09,15.9000,16.1000,False,15.6200,15.9000,reg,210633 +MPO,2017-06-12,15.4500,16.1150,False,15.0200,15.9700,reg,135372 +MPO,2017-06-13,15.8600,16.0000,False,15.2500,15.4800,reg,83321 +MPO,2017-06-14,14.8400,15.7500,False,14.5300,15.7500,reg,199391 +MPO,2017-06-15,14.5000,14.8200,False,14.1900,14.7700,reg,537852 +MPO,2017-06-16,14.5300,14.7100,False,14.2500,14.6600,reg,56309 +MPO,2017-06-19,14.1700,14.6200,False,14.0800,14.5100,reg,57427 +MPO,2017-06-20,13.3400,14.1100,False,13.2100,14.0900,reg,263181 +MPO,2017-06-21,11.7700,13.4400,False,11.6500,13.2700,reg,285034 +MPO,2017-06-22,11.6800,12.1375,False,11.5400,11.7700,reg,405069 +MPO,2017-06-23,11.0800,12.0800,False,10.8700,11.6800,reg,2183874 +MPO,2017-06-26,11.8100,11.9300,False,11.1400,11.1500,reg,407932 +MPO,2017-06-27,11.9200,12.2400,False,11.7000,11.8800,reg,94709 +MPO,2017-06-28,12.2000,12.2800,False,11.9000,11.9600,reg,52027 +MPO,2017-06-29,12.9700,13.0000,False,11.9500,12.2200,reg,131385 +MPO,2017-06-30,12.6700,13.0600,False,12.4700,12.9600,reg,170808 +MPO,2017-07-05,12.6100,13.3800,False,12.4500,13.3800,reg,118635 +MPO,2017-07-06,12.7500,12.8900,False,12.4900,12.6000,reg,139135 +MPO,2017-07-07,12.7700,12.8300,False,12.4200,12.6800,reg,62323 +MPO,2017-07-10,12.9500,12.9600,False,12.6800,12.6800,reg,119538 +MPO,2017-07-11,13.2000,13.2200,False,12.8000,12.9400,reg,156797 +MPO,2017-07-12,13.0600,13.3700,False,12.9800,13.3700,reg,68465 +MPO,2017-07-13,13.1900,13.2100,False,12.9600,13.0300,reg,37871 +MPO,2017-07-14,13.2500,13.5200,False,13.0876,13.1800,reg,32341 +MPO,2017-07-17,13.5300,13.6200,False,13.2200,13.2600,reg,82696 +MPO,2017-07-18,13.1300,13.7200,False,12.9300,13.5200,reg,62526 +MPO,2017-07-19,13.3300,13.5200,False,13.0101,13.0600,reg,33934 +MPO,2017-07-20,13.2900,13.6700,False,13.2100,13.3200,reg,42624 +MPO,2017-07-21,13.3600,13.5400,False,13.1300,13.4900,reg,51825 +MPO,2017-07-24,12.9100,13.3500,False,12.8500,13.3500,reg,26337 +MPO,2017-07-25,13.3700,13.6000,False,12.9400,12.9400,reg,45859 +MPO,2017-07-26,13.3000,13.6500,False,12.6400,13.4400,reg,97807 +MPO,2017-07-27,13.4000,13.6585,False,13.1301,13.6000,reg,271517 +MPO,2017-07-28,13.6700,13.9400,False,13.2250,13.5800,reg,368072 +MPO,2017-07-31,14.1800,14.2400,False,13.5800,13.5800,reg,69369 +MPO,2017-08-01,13.9800,14.3500,False,13.8500,14.1200,reg,42239 +MPO,2017-08-02,13.6700,14.0400,False,13.5400,13.9700,reg,48845 +MPO,2017-08-03,13.4200,13.8600,False,13.3600,13.5600,reg,64434 +MPO,2017-08-04,13.6500,13.8800,False,13.2100,13.4100,reg,264439 +MPO,2017-08-07,13.7500,13.8300,False,13.3100,13.6100,reg,73698 +MPO,2017-08-08,13.8100,14.2540,False,13.4602,13.7500,reg,61408 +MPO,2017-08-09,14.5500,15.0500,False,13.9900,14.1400,reg,114113 +MPO,2017-08-10,14.3900,14.7750,False,14.1100,14.5400,reg,59858 +MPO,2017-08-11,13.9500,14.5300,False,13.8300,14.2100,reg,78125 +MPO,2017-08-14,13.9900,14.0800,False,13.7100,14.0800,reg,52220 +MPO,2017-08-15,13.6500,14.3000,False,13.5900,13.9400,reg,45681 +MPO,2017-08-16,13.5800,13.8000,False,13.3400,13.8000,reg,30912 +MPO,2017-08-17,13.8000,14.0400,False,13.3300,13.4200,reg,73537 +MPO,2017-08-18,14.5100,14.6400,False,13.4850,13.6100,reg,141905 +MPO,2017-08-21,13.9900,14.5600,False,13.8500,14.5600,reg,44872 +MPO,2017-08-22,14.1000,14.6600,False,13.9400,14.5500,reg,88424 +MPO,2017-08-23,14.0000,14.2200,False,13.9600,14.1200,reg,137320 +MPO,2017-08-24,14.0000,14.0100,False,13.8400,13.9700,reg,60369 +MPO,2017-08-25,14.9000,14.9750,False,13.9700,14.0200,reg,60288 +MPO,2017-08-28,14.2700,14.9300,False,14.0200,14.9300,reg,42616 +MPO,2017-08-29,14.3900,14.6100,False,14.1400,14.2200,reg,53387 +MPO,2017-08-30,14.4900,14.6800,False,14.0800,14.3600,reg,73363 +MPO,2017-08-31,14.4900,14.8030,False,14.2800,14.4800,reg,75763 +MPO,2017-09-01,14.5800,14.7800,False,14.2000,14.4800,reg,33299 +MPO,2017-09-05,14.9800,15.0900,False,14.5800,14.5800,reg,231599 +MPO,2017-09-06,15.1300,15.3500,False,14.4610,15.0300,reg,136808 +MPO,2017-09-07,15.2200,15.4800,False,14.8479,15.1600,reg,149392 +MPO,2017-09-08,15.9600,16.0100,False,14.8700,15.0600,reg,147721 +MPO,2017-09-11,16.3000,16.9400,False,15.9800,16.0900,reg,145299 +MPO,2017-09-12,16.0800,16.5000,False,16.0200,16.3000,reg,252901 +MPO,2017-09-13,16.2800,16.4300,False,16.1200,16.1200,reg,261378 +MPO,2017-09-14,16.3900,16.5200,False,16.3200,16.3200,reg,366641 +MPO,2017-09-15,16.0500,16.4200,False,16.0200,16.3700,reg,785272 +MPO,2017-09-18,16.0000,16.1300,False,15.7800,16.0200,reg,131358 +MPO,2017-09-19,15.8400,16.0500,False,15.6100,16.0000,reg,92247 +MPO,2017-09-20,15.8800,15.9900,False,15.6600,15.9500,reg,157181 +MPO,2017-09-21,15.9800,16.1000,False,15.8700,15.8700,reg,365243 +MPO,2017-09-22,15.8500,16.1100,False,15.8500,15.9700,reg,138167 +MPO,2017-09-25,15.9400,16.1000,False,15.9100,15.9100,reg,450768 +MPO,2017-09-26,15.8800,16.1100,False,15.7000,15.9500,reg,573236 +MPO,2017-09-27,15.5200,15.9500,False,15.0900,15.8800,reg,201478 +MPO,2017-09-28,15.5200,15.7000,False,15.4000,15.5100,reg,152722 +MPO,2017-09-29,15.5400,15.6200,False,15.0800,15.4400,reg,282238 +MPO,2017-10-02,15.8800,15.9300,False,15.3800,15.4800,reg,136585 +MPO,2017-10-03,15.9000,15.9400,False,15.6700,15.8100,reg,129504 +MPO,2017-10-04,15.4300,15.9400,False,15.1000,15.6000,reg,129866 +MPO,2017-10-05,15.4400,15.7600,False,15.4200,15.5900,reg,326388 +MPO,2017-10-06,14.8600,15.4000,False,14.8200,15.3700,reg,83490 +MPO,2017-10-09,14.3200,14.9400,False,14.3100,14.9300,reg,151385 +MPO,2017-10-10,14.2100,14.6600,False,14.1800,14.4600,reg,77032 +MPO,2017-10-11,14.4400,14.4500,False,14.0400,14.1700,reg,49411 +MPO,2017-10-12,14.3200,14.4500,False,14.0700,14.2700,reg,81620 +MPO,2017-10-13,14.5500,14.6400,False,14.3600,14.4600,reg,71367 +MPO,2017-10-16,14.5900,14.8100,False,14.5400,14.5800,reg,68561 +MPO,2017-10-17,14.7700,14.8500,False,14.5500,14.5500,reg,76421 +MPO,2017-10-18,14.9700,15.0700,False,14.7300,14.7300,reg,75235 +MPO,2017-10-19,15.0300,15.2400,False,14.8300,14.8600,reg,93999 +MPO,2017-10-20,14.7500,15.0900,False,14.6800,15.0900,reg,58903 +MPO,2017-10-23,14.7600,15.1000,False,14.7000,14.7500,reg,65163 +MPO,2017-10-24,15.2800,15.3600,False,14.7600,14.7600,reg,95622 +MPO,2017-10-25,14.7300,15.4925,False,14.6000,15.3000,reg,88530 +MPO,2017-10-26,14.3300,14.8300,False,14.1700,14.8300,reg,76032 +MPO,2017-10-27,14.4900,14.7900,False,14.2000,14.2100,reg,110122 +MPO,2017-10-30,14.6800,14.9900,False,14.4200,14.4200,reg,97854 +MPO,2017-10-31,15.2500,15.3500,False,14.5100,14.7100,reg,105494 +MPO,2017-11-01,15.9500,16.3300,False,15.3700,15.3700,reg,825764 +MPO,2017-11-02,16.3700,16.5000,False,15.7700,15.8200,reg,96045 +MPO,2017-11-03,16.7100,16.8000,False,16.2000,16.2600,reg,448491 +MPO,2017-11-06,16.9800,17.0600,False,16.6600,16.6600,reg,257177 +MPO,2017-11-07,16.9900,17.0700,False,16.6700,17.0000,reg,68616 +MPO,2017-11-08,17.0000,17.0500,False,16.7800,16.9000,reg,125687 +MPO,2017-11-09,17.4100,17.4400,False,16.9360,17.0200,reg,139846 +MPO,2017-11-10,17.4100,17.4800,False,17.1400,17.4100,reg,44942 +MPO,2017-11-13,17.3800,17.5500,False,17.2000,17.4200,reg,204146 +MPO,2017-11-14,16.5000,17.3800,False,16.1450,17.3800,reg,164897 +MPO,2017-11-15,16.6100,17.0000,False,15.5600,16.3300,reg,216872 +MPO,2017-11-16,16.9300,17.0600,False,16.5000,16.6400,reg,124544 +MPO,2017-11-17,17.4700,17.5000,False,16.8500,16.9300,reg,89426 +MPO,2017-11-20,17.2800,17.4799,False,17.1100,17.4200,reg,59505 +MPO,2017-11-21,17.0400,17.4300,False,16.8200,17.2600,reg,65158 +MPO,2017-11-22,17.2300,17.5000,False,17.1000,17.1600,reg,88330 +MPO,2017-11-27,16.7700,17.0100,False,16.7100,17.0000,reg,60601 +MPO,2017-11-28,16.7600,16.8900,False,16.2800,16.8500,reg,85960 +MPO,2017-11-29,16.7200,17.3700,False,16.5800,16.7300,reg,92766 +MPO,2017-11-30,16.6100,17.3000,False,16.4300,16.8000,reg,254807 +MPO,2017-12-01,17.0000,17.0900,False,16.6000,16.7600,reg,144580 +MPO,2017-12-04,16.8400,17.3500,False,16.8000,16.9300,reg,178031 +MPO,2017-12-05,16.7400,17.1400,False,16.6450,16.7600,reg,148354 +MPO,2017-12-06,16.1400,16.8900,False,16.0300,16.6400,reg,222879 +MPO,2017-12-07,16.0000,16.3600,False,15.9400,16.0000,reg,90645 +MPO,2017-12-08,16.2500,16.3100,False,15.7200,16.1400,reg,72630 +MPO,2017-12-11,16.5400,16.7600,False,16.1200,16.1200,reg,120603 +MPO,2017-12-12,16.5200,16.9400,False,16.3600,16.5600,reg,81991 +MPO,2017-12-13,16.5000,17.0700,False,16.4000,16.4400,reg,103523 +MPO,2017-12-14,16.5700,16.8200,False,16.3800,16.3800,reg,63103 +MPO,2017-12-15,16.1100,16.9300,False,16.0200,16.6100,reg,195901 +MPO,2017-12-18,16.3000,16.7499,False,16.0450,16.1200,reg,61623 +MPO,2017-12-19,16.2200,16.4400,False,16.0500,16.2900,reg,82836 +MPO,2017-12-20,16.1800,16.5300,False,16.1000,16.1800,reg,227415 +MPO,2017-12-21,16.2600,16.6000,False,16.1800,16.1800,reg,179332 +MPO,2017-12-22,16.2600,16.5700,False,16.1700,16.2200,reg,103669 +MPO,2017-12-26,16.6100,16.6300,False,16.2300,16.3300,reg,162765 +MPO,2017-12-27,16.5600,16.7500,False,16.2600,16.6500,reg,81197 +MPO,2017-12-28,16.6200,16.7000,False,16.4800,16.6000,reg,66303 +MPO,2017-12-29,16.5800,16.7000,False,16.5100,16.5100,reg,87447 +MPO,2018-01-02,16.5900,16.6500,False,16.4650,16.6100,reg,197176 +MPO,2018-01-03,16.4900,16.7650,False,16.4900,16.5900,reg,173782 +MPO,2018-01-04,16.9900,17.0500,False,16.3100,16.5300,reg,559128 +MPO,2018-01-05,16.8500,17.0150,False,16.7200,17.0000,reg,102832 +MPO,2018-01-08,17.0800,17.4300,False,16.5600,16.8000,reg,161698 +MPO,2018-01-09,17.3800,17.5800,False,16.8400,17.0900,reg,146486 +MPO,2018-01-10,17.7600,18.0100,False,17.3600,17.3600,reg,101320 +MPO,2018-01-11,18.7000,19.0350,False,17.7600,17.7600,reg,200852 +MPO,2018-01-12,18.4300,18.9300,False,18.3500,18.6200,reg,100485 +MPO,2018-01-16,18.1500,18.7300,False,18.0400,18.5200,reg,82116 +MPO,2018-01-17,18.1700,18.2700,False,17.8100,18.1400,reg,66748 +MPO,2018-01-18,18.1600,18.4600,False,18.0100,18.0700,reg,67304 +MPO,2018-01-19,18.1900,18.2200,False,17.9000,17.9900,reg,42025 +MPO,2018-01-22,18.3100,18.4500,False,18.0100,18.2000,reg,49316 +MPO,2018-01-23,18.2700,18.3900,False,18.0100,18.2300,reg,36241 +MPO,2018-01-24,18.1700,18.3500,False,17.7900,18.2000,reg,53991 +MPO,2018-01-25,18.0400,18.1900,False,17.8100,17.9400,reg,51230 +MPO,2018-01-26,17.9700,18.2800,False,17.7100,18.1200,reg,72424 +MPO,2018-01-29,17.6800,17.9200,False,17.3500,17.8300,reg,76492 +MPO,2018-01-30,16.8800,17.6300,False,16.8100,17.6300,reg,69893 +MPO,2018-01-31,16.4100,16.9000,False,16.1410,16.8400,reg,79607 +MPO,2018-02-01,16.3400,16.5600,False,16.0200,16.4300,reg,94383 +MPO,2018-02-02,15.8100,16.3200,False,15.7500,16.1700,reg,160179 +MPO,2018-02-05,15.4500,16.0800,False,15.3600,15.7500,reg,172036 +MPO,2018-02-06,15.3000,15.7500,False,14.8800,15.0100,reg,260310 +MPO,2018-02-07,14.7400,15.4500,False,14.6000,15.4500,reg,195517 +MPO,2018-02-08,14.4800,14.8600,False,14.3000,14.8400,reg,110742 +MPO,2018-02-09,14.3700,14.5600,False,13.8900,14.5600,reg,134653 +MPO,2018-02-12,14.4600,14.8500,False,14.3100,14.5000,reg,145993 +MPO,2018-02-13,14.2400,14.4300,False,13.9400,14.4300,reg,94470 +MPO,2018-02-14,14.4200,14.4300,False,13.9100,14.0200,reg,193353 +MPO,2018-02-15,14.3700,14.5182,False,14.0800,14.4000,reg,162680 +MPO,2018-02-16,14.3700,14.6900,False,14.0200,14.2800,reg,165192 +MPO,2018-02-20,14.3900,14.6200,False,14.2800,14.2800,reg,130410 +MPO,2018-02-21,14.2600,14.6900,False,14.2500,14.3900,reg,211481 +MPO,2018-02-22,14.2300,14.5700,False,13.9800,14.3500,reg,317317 +MPO,2018-02-23,14.8700,14.9400,False,14.2300,14.2300,reg,173857 +MPO,2018-02-26,14.9500,15.0100,False,14.7200,14.9300,reg,138963 +MPO,2018-02-27,14.3700,15.1800,False,14.3600,14.8900,reg,116172 +MPO,2018-02-28,13.4800,14.4700,False,13.4700,14.4000,reg,224286 +MPO,2018-03-01,13.5000,13.8100,False,13.4100,13.4700,reg,156456 +MPO,2018-03-02,13.9700,14.0100,False,13.3100,13.4600,reg,144378 +MPO,2018-03-05,14.2900,14.4200,False,13.8500,13.9300,reg,75023 +MPO,2018-03-06,13.9400,14.4200,False,13.8800,14.3100,reg,73024 +MPO,2018-03-07,13.6900,14.1000,False,13.5500,13.8000,reg,68104 +MPO,2018-03-08,13.5600,13.7800,False,13.5100,13.7300,reg,38882 +MPO,2018-03-09,13.8200,13.8300,False,13.6100,13.7000,reg,61090 +MPO,2018-03-12,13.9500,14.0600,False,13.8000,13.8500,reg,49222 +MPO,2018-03-13,13.6000,14.0800,False,13.5000,13.9900,reg,116930 +MPO,2018-03-14,13.4600,13.6900,False,13.2135,13.6300,reg,170273 +MPO,2018-03-15,12.4600,13.6900,False,12.1700,13.4700,reg,257301 +MPO,2018-03-16,12.9200,12.9400,False,12.2000,12.5000,reg,301010 +MPO,2018-03-19,13.2100,13.2200,False,12.5300,12.9000,reg,219337 +MPO,2018-03-20,13.0600,13.5600,False,13.0000,13.2600,reg,155199 +MPO,2018-03-21,13.2300,13.5600,False,13.1000,13.1600,reg,115881 +MPO,2018-03-22,13.0300,13.3700,False,13.0300,13.2000,reg,97478 +MPO,2018-03-23,13.0000,13.4000,False,12.8300,13.1100,reg,103685 +MPO,2018-03-26,13.2700,13.3400,False,12.9500,13.1400,reg,146764 +MPO,2018-03-27,12.8300,13.3800,False,12.7600,13.3200,reg,146176 +MPO,2018-03-28,12.8200,13.1500,False,12.7700,12.8600,reg,210810 +MPO,2018-03-29,13.3300,13.3800,False,12.8800,12.8800,reg,325281 +MPO,2018-04-02,13.0100,13.4500,False,12.8600,13.3200,reg,104429 +MPO,2018-04-03,13.0000,13.1700,False,12.9000,13.0600,reg,230447 +MPO,2018-04-04,13.2500,13.2800,False,12.6900,12.8200,reg,170584 +MPO,2018-04-05,13.8800,14.0000,False,13.3000,13.3200,reg,218578 +MPO,2018-04-06,13.8900,14.0200,False,13.7400,13.8400,reg,137216 +MPO,2018-04-09,13.6300,14.0100,False,13.6300,13.9800,reg,88514 +MPO,2018-04-10,14.2200,14.2700,False,13.7500,13.8000,reg,96206 +MPO,2018-04-11,14.3400,14.3600,False,14.0800,14.1600,reg,91274 +MPO,2018-04-12,14.2200,14.4400,False,14.1816,14.4100,reg,99517 +MPO,2018-04-13,14.3800,14.3800,False,14.1800,14.3200,reg,132270 +MPO,2018-04-16,14.6400,14.7200,False,14.2000,14.4400,reg,168371 +MPO,2018-04-17,14.6900,14.8500,False,14.5500,14.7200,reg,164958 +MPO,2018-04-18,14.8500,15.0500,False,14.6700,14.7500,reg,124792 +MPO,2018-04-19,14.7400,15.0000,False,14.7100,14.8600,reg,94113 +MPO,2018-04-20,14.4800,14.6900,False,14.4000,14.6600,reg,66715 +MPO,2018-04-23,14.3800,14.4100,False,14.2500,14.4100,reg,61564 +MPO,2018-04-24,14.2900,14.4900,False,14.1900,14.4500,reg,104433 +MPO,2018-04-25,14.3100,14.3800,False,14.2300,14.2300,reg,129193 +MPO,2018-04-26,14.4500,14.5800,False,14.3800,14.4000,reg,148638 +MPO,2018-04-27,13.8500,14.4800,False,13.8000,14.4700,reg,84634 +MPO,2018-04-30,13.9900,14.0700,False,13.8300,13.8500,reg,59681 +MPO,2018-05-01,14.1500,14.1900,False,13.7900,13.9000,reg,69910 +MPO,2018-05-02,14.3600,14.4800,False,14.1000,14.1000,reg,97067 +MPO,2018-05-03,13.6400,14.2900,False,13.6100,14.2900,reg,98489 +MPO,2018-05-04,13.9200,14.0000,False,13.6300,13.6400,reg,37945 +MPO,2018-05-07,14.1200,14.4500,False,13.9800,14.0000,reg,87249 +MPO,2018-05-08,13.9900,14.2000,False,13.4300,14.1100,reg,121037 +MPO,2018-05-09,14.2200,14.4900,False,14.0400,14.0400,reg,67517 +MPO,2018-05-10,13.4500,14.3200,False,13.3500,13.7000,reg,97902 +MPO,2018-05-11,12.8000,13.5300,False,12.7300,13.5200,reg,88860 +MPO,2018-05-14,13.2600,13.3420,False,12.7100,13.2000,reg,120654 +MPO,2018-05-15,13.1000,13.1900,False,12.8850,13.1600,reg,60058 +MPO,2018-05-16,13.1100,13.2200,False,12.9300,13.1300,reg,75656 +MPO,2018-05-17,14.0900,14.1452,False,13.2421,13.2800,reg,110532 +MPO,2018-05-18,13.9000,14.2109,False,13.8100,14.1100,reg,242030 +MPO,2018-05-21,14.1100,14.1600,False,13.9100,13.9700,reg,63353 +MPO,2018-05-22,13.5600,14.2000,False,13.5100,14.1100,reg,110102 +MPO,2018-05-23,13.4200,13.6300,False,13.3500,13.4700,reg,90038 +MPO,2018-05-24,13.1200,13.3800,False,13.1000,13.2600,reg,86687 +MPO,2018-05-25,13.0600,13.1300,False,12.5600,12.9500,reg,115933 +MPO,2018-05-29,12.9900,13.2000,False,12.8900,12.9800,reg,54689 +MPO,2018-05-30,13.3100,13.5300,False,13.0500,13.0500,reg,50315 +MPO,2018-05-31,13.1800,13.4500,False,13.1500,13.2500,reg,45547 +MPO,2018-06-01,13.2300,13.3900,False,13.0600,13.2300,reg,77179 +MPO,2018-06-04,12.8100,13.3300,False,12.7800,13.3300,reg,54935 +MPO,2018-06-05,12.9900,13.1600,False,12.6800,12.7700,reg,69541 +MPO,2018-06-06,12.8800,12.9900,False,12.6900,12.9800,reg,64914 +MPO,2018-06-07,13.1500,13.3800,False,12.9000,12.9000,reg,62170 diff --git a/company_library/MPVD.csv b/company_library/MPVD.csv index 6595187e..652d87c8 100644 --- a/company_library/MPVD.csv +++ b/company_library/MPVD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPVD,2017-06-06,3.2000,3.2000,False,3.1000,3.1500,reg,10460 -MPVD,2017-06-07,3.1000,3.2342,False,3.0500,3.1500,reg,22102 -MPVD,2017-06-08,3.1000,3.1000,False,3.0500,3.0500,reg,4212 MPVD,2017-06-09,3.0000,3.1845,False,2.6500,3.1500,reg,254092 MPVD,2017-06-12,3.0500,3.2000,False,3.0000,3.2000,reg,13627 MPVD,2017-06-13,3.0000,3.0500,False,2.9403,3.0500,reg,10230 @@ -249,3 +246,6 @@ MPVD,2018-05-31,2.5500,2.7000,False,2.5000,2.6510,reg,304818 MPVD,2018-06-01,2.5800,2.6500,False,2.5500,2.5500,reg,14200 MPVD,2018-06-04,2.6000,2.6500,False,2.5500,2.6000,reg,19439 MPVD,2018-06-05,2.6000,2.6438,False,2.5500,2.6000,reg,11227 +MPVD,2018-06-06,2.6000,2.6500,False,2.5077,2.6010,reg,16035 +MPVD,2018-06-07,2.6000,2.6000,False,2.5500,2.5500,reg,14925 +MPVD,2018-06-08,2.4500,2.5500,False,2.4500,2.5500,reg,14568 diff --git a/company_library/MPW.csv b/company_library/MPW.csv new file mode 100644 index 00000000..bdd9055a --- /dev/null +++ b/company_library/MPW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MPW,2017-06-08,12.3223,12.3316,False,12.0898,12.3130,reg,2306305 +MPW,2017-06-09,12.4153,12.4897,False,12.2386,12.3316,reg,3108903 +MPW,2017-06-12,12.6478,12.6943,False,12.3781,12.4153,reg,3605613 +MPW,2017-06-13,12.5058,12.6762,False,12.4206,12.6194,reg,2956695 +MPW,2017-06-14,12.5910,12.7283,False,12.5531,12.6194,reg,3147714 +MPW,2017-06-15,12.5342,12.5910,False,12.4537,12.5342,reg,1754926 +MPW,2017-06-16,12.4963,12.5153,False,12.3733,12.4774,reg,4473014 +MPW,2017-06-19,12.5531,12.5815,False,12.4301,12.5058,reg,2051807 +MPW,2017-06-20,12.5153,12.5910,False,12.4679,12.5721,reg,2741105 +MPW,2017-06-21,12.4585,12.6005,False,12.4206,12.4963,reg,2441298 +MPW,2017-06-22,12.5626,12.6194,False,12.4017,12.4679,reg,3072238 +MPW,2017-06-23,12.5342,12.7756,False,12.5200,12.6005,reg,28052870 +MPW,2017-06-26,12.8088,12.8466,False,12.6052,12.6383,reg,2982887 +MPW,2017-06-27,12.5153,12.8750,False,12.5153,12.7898,reg,3923052 +MPW,2017-06-28,12.4963,12.6573,False,12.4490,12.5815,reg,4548841 +MPW,2017-06-29,12.2123,12.4395,False,12.1366,12.4111,reg,4881248 +MPW,2017-06-30,12.1839,12.3259,False,12.1366,12.2597,reg,4212035 +MPW,2017-07-05,12.1461,12.4111,False,12.0987,12.3543,reg,3288391 +MPW,2017-07-06,11.6822,12.0893,False,11.6633,12.0893,reg,5768864 +MPW,2017-07-07,11.7674,11.8526,False,11.6443,11.7011,reg,3578006 +MPW,2017-07-10,11.6443,11.8763,False,11.6443,11.7674,reg,2619403 +MPW,2017-07-11,11.6727,11.7390,False,11.6112,11.6822,reg,3139612 +MPW,2017-07-12,11.8905,11.9378,False,11.7674,11.8053,reg,2291538 +MPW,2017-07-13,11.8905,11.9567,False,11.8621,11.9094,reg,2818005 +MPW,2017-07-14,12.0041,12.0797,False,11.9662,12.0135,reg,2084153 +MPW,2017-07-17,12.2975,12.3354,False,12.0798,12.1839,reg,3783665 +MPW,2017-07-18,12.3449,12.4774,False,12.2691,12.3165,reg,2945200 +MPW,2017-07-19,12.3354,12.4395,False,12.2881,12.3827,reg,1836540 +MPW,2017-07-20,12.3449,12.4774,False,12.3212,12.3827,reg,2953466 +MPW,2017-07-21,12.4017,12.4206,False,12.2786,12.3922,reg,1734267 +MPW,2017-07-24,12.1934,12.4206,False,12.1555,12.4017,reg,2354500 +MPW,2017-07-25,12.2881,12.3070,False,12.0845,12.1745,reg,3356771 +MPW,2017-07-26,12.3070,12.3449,False,12.2313,12.2786,reg,1515621 +MPW,2017-07-27,12.2218,12.2975,False,12.1366,12.2502,reg,1611142 +MPW,2017-07-28,12.2407,12.2786,False,12.1745,12.2502,reg,1676844 +MPW,2017-07-31,12.2881,12.3070,False,12.1177,12.2691,reg,2224625 +MPW,2017-08-01,12.2313,12.3922,False,12.1555,12.3070,reg,2277032 +MPW,2017-08-02,12.0703,12.2407,False,12.0230,12.2218,reg,1963803 +MPW,2017-08-03,12.0987,12.1177,False,11.9757,12.0703,reg,1194413 +MPW,2017-08-04,12.1177,12.1745,False,12.0609,12.0987,reg,1569208 +MPW,2017-08-07,12.0514,12.1508,False,11.9662,12.1177,reg,1662284 +MPW,2017-08-08,11.9851,12.0798,False,11.9283,12.0325,reg,1836308 +MPW,2017-08-09,11.9378,12.0227,False,11.7201,11.9946,reg,2993813 +MPW,2017-08-10,11.7769,11.9662,False,11.7201,11.9283,reg,1992674 +MPW,2017-08-11,11.8526,11.9283,False,11.7106,11.7201,reg,2431415 +MPW,2017-08-14,11.9946,12.0230,False,11.8621,11.8999,reg,2415619 +MPW,2017-08-15,11.9567,11.9757,False,11.8715,11.9757,reg,1683691 +MPW,2017-08-16,12.0893,12.1745,False,11.9567,11.9567,reg,2268703 +MPW,2017-08-17,11.9378,12.1082,False,11.9094,12.0609,reg,2127233 +MPW,2017-08-18,11.8431,11.9094,False,11.7958,11.8810,reg,2378049 +MPW,2017-08-21,12.1366,12.1461,False,11.8242,11.8715,reg,1728845 +MPW,2017-08-22,11.9851,12.1319,False,11.9283,12.1177,reg,1425154 +MPW,2017-08-23,12.0325,12.0893,False,11.9094,11.9757,reg,1499920 +MPW,2017-08-24,12.0419,12.1555,False,12.0325,12.0514,reg,1828444 +MPW,2017-08-25,12.1271,12.2171,False,12.0514,12.0893,reg,1249956 +MPW,2017-08-28,12.1271,12.1839,False,12.0703,12.1271,reg,1889868 +MPW,2017-08-29,12.1839,12.2313,False,12.0987,12.1271,reg,1407673 +MPW,2017-08-30,12.2407,12.2502,False,12.1177,12.1650,reg,1148475 +MPW,2017-08-31,12.4585,12.4869,False,12.2691,12.2691,reg,1999936 +MPW,2017-09-01,12.4679,12.5721,False,12.4443,12.4679,reg,1742849 +MPW,2017-09-05,12.5247,12.6005,False,12.4679,12.4963,reg,1555036 +MPW,2017-09-06,12.5910,12.7425,False,12.5531,12.5626,reg,2405622 +MPW,2017-09-07,12.6762,12.7804,False,12.6099,12.6383,reg,2548822 +MPW,2017-09-08,12.6099,12.7046,False,12.5815,12.6478,reg,2358795 +MPW,2017-09-11,12.7235,12.7804,False,12.6383,12.6383,reg,2274443 +MPW,2017-09-12,12.6383,12.8182,False,12.5910,12.7804,reg,2785125 +MPW,2017-09-13,12.5998,12.7251,False,12.5998,12.6769,reg,2100698 +MPW,2017-09-14,12.5901,12.6480,False,12.4937,12.5805,reg,1564782 +MPW,2017-09-15,12.7058,12.7106,False,12.5130,12.5805,reg,2670165 +MPW,2017-09-18,12.6673,12.7251,False,12.5805,12.7058,reg,1651168 +MPW,2017-09-19,12.5901,12.7058,False,12.5419,12.7058,reg,1652139 +MPW,2017-09-20,12.5419,12.6383,False,12.4552,12.6191,reg,1530746 +MPW,2017-09-21,12.5034,12.5900,False,12.5034,12.5516,reg,1476559 +MPW,2017-09-22,12.4745,12.5612,False,12.4359,12.5323,reg,1160627 +MPW,2017-09-25,12.6287,12.6865,False,12.4937,12.5130,reg,1689641 +MPW,2017-09-26,12.5419,12.6383,False,12.4937,12.5998,reg,1388893 +MPW,2017-09-27,12.3395,12.5516,False,12.3202,12.5034,reg,1820881 +MPW,2017-09-28,12.5227,12.5323,False,12.3250,12.3395,reg,1479395 +MPW,2017-09-29,12.6576,12.6673,False,12.5227,12.5323,reg,2074219 +MPW,2017-10-02,12.6287,12.6769,False,12.5998,12.6576,reg,1311067 +MPW,2017-10-03,12.7058,12.7251,False,12.5901,12.6576,reg,1582704 +MPW,2017-10-04,12.7444,12.7733,False,12.6624,12.7444,reg,1242885 +MPW,2017-10-05,12.7058,12.8504,False,12.6865,12.7829,reg,1475540 +MPW,2017-10-06,12.5805,12.7251,False,12.5034,12.6769,reg,1248098 +MPW,2017-10-09,12.6287,12.7058,False,12.5998,12.6191,reg,1348417 +MPW,2017-10-10,12.5901,12.7540,False,12.5612,12.6865,reg,1534637 +MPW,2017-10-11,12.6480,12.6962,False,12.5998,12.6769,reg,1463464 +MPW,2017-10-12,12.6480,12.7540,False,12.5709,12.7540,reg,1367578 +MPW,2017-10-13,12.5709,12.7250,False,12.4263,12.6865,reg,2974500 +MPW,2017-10-16,12.6673,12.7155,False,12.5805,12.5901,reg,1607999 +MPW,2017-10-17,12.8312,12.8408,False,12.6094,12.6287,reg,1961934 +MPW,2017-10-18,12.8697,12.8794,False,12.7540,12.8215,reg,1260911 +MPW,2017-10-19,12.8504,12.8890,False,12.7680,12.8601,reg,1146132 +MPW,2017-10-20,12.8504,12.8697,False,12.6962,12.8601,reg,1058016 +MPW,2017-10-23,12.8312,12.9276,False,12.7733,12.8697,reg,2401898 +MPW,2017-10-24,12.7444,12.8504,False,12.7155,12.8504,reg,1799689 +MPW,2017-10-25,12.7540,12.7637,False,12.5709,12.6962,reg,2569362 +MPW,2017-10-26,12.6576,12.8119,False,12.6383,12.8022,reg,2016263 +MPW,2017-10-27,12.8022,12.8312,False,12.5998,12.6769,reg,1895278 +MPW,2017-10-30,12.7926,12.8215,False,12.6962,12.7733,reg,1547901 +MPW,2017-10-31,12.7540,12.7926,False,12.6287,12.7926,reg,2113241 +MPW,2017-11-01,12.6962,12.8022,False,12.6895,12.7637,reg,1903059 +MPW,2017-11-02,12.9661,13.0095,False,12.6480,12.7637,reg,2720616 +MPW,2017-11-03,13.1011,13.1107,False,12.8794,12.9083,reg,3008625 +MPW,2017-11-06,13.1300,13.2842,False,13.1107,13.1300,reg,2839822 +MPW,2017-11-07,13.1975,13.2071,False,12.9758,13.1204,reg,2305618 +MPW,2017-11-08,13.0914,13.2264,False,13.0625,13.1396,reg,1628192 +MPW,2017-11-09,13.1204,13.3035,False,13.0143,13.0432,reg,2291022 +MPW,2017-11-10,13.0722,13.1975,False,13.0529,13.0818,reg,1815262 +MPW,2017-11-13,13.1589,13.1975,False,13.1059,13.1107,reg,1507155 +MPW,2017-11-14,13.1204,13.2265,False,13.1107,13.1300,reg,1905905 +MPW,2017-11-15,13.0336,13.1589,False,13.0240,13.1589,reg,1929425 +MPW,2017-11-16,13.1107,13.1782,False,12.9758,13.0336,reg,2286316 +MPW,2017-11-17,13.2842,13.3324,False,13.0818,13.1107,reg,2895894 +MPW,2017-11-20,13.2939,13.3903,False,13.2650,13.2842,reg,2613130 +MPW,2017-11-21,13.3806,13.3806,False,13.2746,13.3324,reg,2082506 +MPW,2017-11-22,13.3324,13.4433,False,13.3324,13.3903,reg,1601480 +MPW,2017-11-27,13.1975,13.3379,False,13.1975,13.3035,reg,1467381 +MPW,2017-11-28,13.3132,13.3132,False,13.1878,13.2168,reg,1772361 +MPW,2017-11-29,13.2939,13.3228,False,13.2119,13.2842,reg,1515215 +MPW,2017-11-30,13.1975,13.2939,False,13.1589,13.2457,reg,2102138 +MPW,2017-12-01,13.3035,13.3083,False,13.1589,13.2360,reg,1866002 +MPW,2017-12-04,13.3421,13.4192,False,13.3083,13.3614,reg,2429529 +MPW,2017-12-05,13.3228,13.4481,False,13.2746,13.3421,reg,3184199 +MPW,2017-12-06,13.3032,13.3424,False,13.1658,13.3130,reg,2338468 +MPW,2017-12-07,13.2639,13.3032,False,13.2149,13.2639,reg,2973633 +MPW,2017-12-08,13.3228,13.3620,False,13.2639,13.2836,reg,2156298 +MPW,2017-12-11,13.3424,13.3915,False,13.3032,13.3228,reg,1698359 +MPW,2017-12-12,13.3915,13.4209,False,13.3228,13.3620,reg,1886824 +MPW,2017-12-13,13.5386,13.5779,False,13.4013,13.4405,reg,1877967 +MPW,2017-12-14,13.4994,13.5779,False,13.4503,13.5386,reg,1470498 +MPW,2017-12-15,13.7250,13.8330,False,13.5484,13.5681,reg,7214698 +MPW,2017-12-18,13.8918,13.9016,False,13.7692,13.7741,reg,1817631 +MPW,2017-12-19,13.5975,13.9212,False,13.5583,13.8918,reg,2037918 +MPW,2017-12-20,13.2934,13.6956,False,13.2934,13.5975,reg,2603234 +MPW,2017-12-21,13.2934,13.3620,False,13.2541,13.3620,reg,1702344 +MPW,2017-12-22,13.3326,13.3817,False,13.2836,13.3032,reg,1527696 +MPW,2017-12-26,13.3915,13.4503,False,13.3131,13.3326,reg,1054894 +MPW,2017-12-27,13.4013,13.4798,False,13.3915,13.4602,reg,1880024 +MPW,2017-12-28,13.5092,13.5190,False,13.3620,13.4209,reg,1595782 +MPW,2017-12-29,13.5190,13.6171,False,13.4602,13.5092,reg,2187666 +MPW,2018-01-02,13.5681,13.6269,False,13.4602,13.5190,reg,1582104 +MPW,2018-01-03,13.5288,13.6171,False,13.4013,13.5877,reg,1816809 +MPW,2018-01-04,13.2934,13.5681,False,13.2738,13.5583,reg,1361161 +MPW,2018-01-05,13.0285,13.2443,False,12.9500,13.2345,reg,3515742 +MPW,2018-01-08,13.0579,13.0873,False,12.8911,13.0285,reg,3326134 +MPW,2018-01-09,12.8421,13.0579,False,12.8176,13.0383,reg,3029181 +MPW,2018-01-10,12.6753,12.7930,False,12.5870,12.7636,reg,2840416 +MPW,2018-01-11,12.5772,12.7538,False,12.5674,12.6753,reg,2253935 +MPW,2018-01-12,12.5183,12.6066,False,12.4398,12.5478,reg,2015224 +MPW,2018-01-16,12.5772,12.7538,False,12.5576,12.5772,reg,1778704 +MPW,2018-01-17,12.7832,12.8421,False,12.5968,12.6459,reg,1961039 +MPW,2018-01-18,12.5870,12.7538,False,12.5380,12.7047,reg,1592307 +MPW,2018-01-19,12.6557,12.6557,False,12.5281,12.5380,reg,1705183 +MPW,2018-01-22,12.8323,12.8323,False,12.6174,12.6557,reg,1739230 +MPW,2018-01-23,12.9696,12.9696,False,12.8127,12.8519,reg,1393874 +MPW,2018-01-24,12.9108,13.0383,False,12.8470,12.9892,reg,1486098 +MPW,2018-01-25,13.0481,13.0579,False,12.9009,12.9304,reg,1566775 +MPW,2018-01-26,12.8911,13.0775,False,12.8470,13.0481,reg,1545832 +MPW,2018-01-29,12.7636,12.8519,False,12.6851,12.8323,reg,1569516 +MPW,2018-01-30,12.6066,12.7440,False,12.6066,12.6851,reg,1792540 +MPW,2018-01-31,12.8323,12.8421,False,12.6165,12.6753,reg,2228314 +MPW,2018-02-01,12.3614,12.8960,False,12.3123,12.8323,reg,3458882 +MPW,2018-02-02,12.3712,12.4300,False,12.0572,12.3123,reg,2271766 +MPW,2018-02-05,11.9984,12.4153,False,11.9886,12.3221,reg,3548604 +MPW,2018-02-06,12.1455,12.2093,False,11.5961,11.9689,reg,4981776 +MPW,2018-02-07,12.0180,12.2633,False,11.9395,12.0867,reg,2711768 +MPW,2018-02-08,11.6550,12.2525,False,11.6550,12.1750,reg,3878398 +MPW,2018-02-09,12.2044,12.3074,False,11.6746,11.7433,reg,3694686 +MPW,2018-02-12,12.0572,12.3025,False,11.7433,12.2534,reg,3267709 +MPW,2018-02-13,12.1946,12.2534,False,11.8905,12.0278,reg,2389297 +MPW,2018-02-14,12.1063,12.2044,False,11.9689,12.0670,reg,2956629 +MPW,2018-02-15,12.2240,12.2829,False,12.0867,12.1259,reg,2218589 +MPW,2018-02-16,12.5576,12.6802,False,12.2829,12.3025,reg,3833723 +MPW,2018-02-20,12.2633,12.6164,False,12.2436,12.4791,reg,2110909 +MPW,2018-02-21,12.1063,12.4104,False,12.0965,12.2633,reg,1812084 +MPW,2018-02-22,12.2927,12.4595,False,12.1652,12.2044,reg,1938434 +MPW,2018-02-23,12.4202,12.4497,False,12.2829,12.3712,reg,1876400 +MPW,2018-02-26,12.3319,12.4546,False,12.2633,12.4497,reg,2007607 +MPW,2018-02-27,12.0670,12.4104,False,12.0670,12.3319,reg,2203888 +MPW,2018-02-28,12.0278,12.1946,False,12.0180,12.1553,reg,1901408 +MPW,2018-03-01,12.2927,12.4398,False,12.0082,12.0082,reg,2781918 +MPW,2018-03-02,12.3221,12.3516,False,12.1553,12.2731,reg,2808801 +MPW,2018-03-05,12.4398,12.5330,False,12.3123,12.3123,reg,2300698 +MPW,2018-03-06,12.6164,12.6851,False,12.3417,12.4300,reg,2722986 +MPW,2018-03-07,12.7047,12.7342,False,12.5576,12.5576,reg,2827906 +MPW,2018-03-08,12.7342,12.8323,False,12.6459,12.7440,reg,1619558 +MPW,2018-03-09,12.8127,12.8421,False,12.6802,12.7636,reg,1749045 +MPW,2018-03-12,12.9991,13.0187,False,12.8028,12.8127,reg,1959211 +MPW,2018-03-13,12.9500,13.1462,False,12.9206,13.0187,reg,2372153 +MPW,2018-03-14,12.9100,13.0100,False,12.8100,12.9400,reg,1959186 +MPW,2018-03-15,12.8800,12.9600,False,12.8000,12.9100,reg,1563686 +MPW,2018-03-16,12.8900,13.0200,False,12.7850,12.8900,reg,3709688 +MPW,2018-03-19,12.8700,12.8900,False,12.7000,12.8900,reg,3072146 +MPW,2018-03-20,12.7700,12.9700,False,12.7000,12.8800,reg,2436208 +MPW,2018-03-21,12.6800,12.7900,False,12.5800,12.7400,reg,1982155 +MPW,2018-03-22,12.6200,12.8900,False,12.6200,12.6800,reg,2310735 +MPW,2018-03-23,12.4800,12.7400,False,12.3800,12.6500,reg,3208810 +MPW,2018-03-26,12.5000,12.6200,False,12.4300,12.5600,reg,2078845 +MPW,2018-03-27,12.6100,12.7700,False,12.3800,12.5100,reg,2674318 +MPW,2018-03-28,12.9400,13.0300,False,12.6700,12.6700,reg,5437756 +MPW,2018-03-29,13.0000,13.0650,False,12.8700,12.9500,reg,2954859 +MPW,2018-04-02,12.5200,13.0150,False,12.4700,13.0000,reg,3943097 +MPW,2018-04-03,12.7700,12.8550,False,12.4730,12.5400,reg,2481982 +MPW,2018-04-04,12.8700,12.9300,False,12.6500,12.7000,reg,2356548 +MPW,2018-04-05,12.8400,12.9300,False,12.6900,12.8600,reg,1260005 +MPW,2018-04-06,12.6900,12.9600,False,12.6700,12.8200,reg,3117700 +MPW,2018-04-09,12.6800,12.7900,False,12.5900,12.7000,reg,1980941 +MPW,2018-04-10,12.7700,12.8700,False,12.7100,12.7400,reg,3237644 +MPW,2018-04-11,12.7300,12.8800,False,12.7100,12.7400,reg,2069266 +MPW,2018-04-12,12.4700,12.7899,False,12.4700,12.7800,reg,1816986 +MPW,2018-04-13,12.5500,12.5800,False,12.4100,12.5000,reg,1245463 +MPW,2018-04-16,12.6200,12.6950,False,12.5200,12.5800,reg,2112816 +MPW,2018-04-17,12.7300,12.7800,False,12.6000,12.6200,reg,2740110 +MPW,2018-04-18,12.6900,12.7900,False,12.6700,12.7300,reg,1125108 +MPW,2018-04-19,12.5300,12.6600,False,12.4300,12.6400,reg,1856963 +MPW,2018-04-20,12.4400,12.6000,False,12.4000,12.5500,reg,2078446 +MPW,2018-04-23,12.3500,12.4600,False,12.2500,12.4300,reg,2226455 +MPW,2018-04-24,12.4600,12.5200,False,12.3600,12.4100,reg,1504476 +MPW,2018-04-25,12.3500,12.4400,False,12.2700,12.3900,reg,2554649 +MPW,2018-04-26,12.5000,12.5600,False,12.3500,12.4300,reg,1847771 +MPW,2018-04-27,12.8100,12.8400,False,12.5600,12.5800,reg,1925995 +MPW,2018-04-30,12.7800,12.8500,False,12.7000,12.8400,reg,1908156 +MPW,2018-05-01,12.8900,12.9700,False,12.5750,12.7900,reg,2545521 +MPW,2018-05-02,12.9000,12.9300,False,12.6600,12.8500,reg,1984742 +MPW,2018-05-03,12.9100,13.0500,False,12.7400,12.8500,reg,1814917 +MPW,2018-05-04,13.1300,13.1750,False,12.9000,12.9100,reg,1407801 +MPW,2018-05-07,13.2900,13.3500,False,13.1000,13.1100,reg,1820638 +MPW,2018-05-08,13.1600,13.2700,False,13.1040,13.2700,reg,2050313 +MPW,2018-05-09,13.2200,13.2800,False,13.1200,13.1500,reg,1627398 +MPW,2018-05-10,13.4400,13.4600,False,13.2900,13.3100,reg,1487110 +MPW,2018-05-11,13.3900,13.5000,False,13.3900,13.4900,reg,1077365 +MPW,2018-05-14,13.3000,13.4500,False,13.2800,13.4000,reg,1394709 +MPW,2018-05-15,13.1600,13.2300,False,13.1400,13.1700,reg,1791364 +MPW,2018-05-16,13.2200,13.3100,False,13.1500,13.2100,reg,1827930 +MPW,2018-05-17,13.0800,13.2501,False,13.0300,13.2000,reg,1567078 +MPW,2018-05-18,13.0300,13.1800,False,13.0000,13.0900,reg,1426776 +MPW,2018-05-21,13.1200,13.1750,False,12.9500,13.0800,reg,2095620 +MPW,2018-05-22,13.1300,13.2000,False,13.0900,13.1200,reg,1874001 +MPW,2018-05-23,13.3100,13.4200,False,13.1400,13.1800,reg,2577983 +MPW,2018-05-24,13.2700,13.3900,False,13.1401,13.3900,reg,1710652 +MPW,2018-05-25,13.3100,13.3600,False,13.2500,13.2800,reg,1831727 +MPW,2018-05-29,13.4400,13.4500,False,13.2640,13.2800,reg,2235299 +MPW,2018-05-30,13.5500,13.6100,False,13.3600,13.4300,reg,2256938 +MPW,2018-05-31,13.5700,13.6300,False,13.5350,13.5600,reg,2417535 +MPW,2018-06-01,13.6200,13.6600,False,13.5450,13.5800,reg,1603462 +MPW,2018-06-04,13.6600,13.6800,False,13.5450,13.6800,reg,1660220 +MPW,2018-06-05,13.6000,13.7300,False,13.5800,13.7000,reg,1939993 +MPW,2018-06-06,13.6600,13.6600,False,13.5400,13.5800,reg,1453053 +MPW,2018-06-07,13.8400,13.9100,False,13.6650,13.6800,reg,2646370 diff --git a/company_library/MPWR.csv b/company_library/MPWR.csv index 184bd1ad..6020156d 100644 --- a/company_library/MPWR.csv +++ b/company_library/MPWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPWR,2017-06-06,99.9944,101.1051,False,99.1911,99.5382,reg,241898 -MPWR,2017-06-07,100.9465,101.7795,False,99.9746,100.3713,reg,227250 -MPWR,2017-06-08,102.4935,102.6621,False,100.2032,101.4522,reg,229811 MPWR,2017-06-09,97.1185,103.0588,False,95.8411,102.8307,reg,331911 MPWR,2017-06-12,96.5334,98.0804,False,92.9136,95.7796,reg,344644 MPWR,2017-06-13,97.2573,99.0523,False,96.4937,97.3763,reg,237096 @@ -249,3 +246,6 @@ MPWR,2018-05-31,131.8100,134.7400,False,131.7000,133.5900,reg,223250 MPWR,2018-06-01,133.3000,133.8800,False,132.1600,133.0200,reg,335721 MPWR,2018-06-04,134.6800,134.8400,False,133.0700,133.9200,reg,231067 MPWR,2018-06-05,135.7600,136.4900,False,134.0800,135.0000,reg,197696 +MPWR,2018-06-06,137.1900,137.1900,False,135.1500,136.0800,reg,212104 +MPWR,2018-06-07,133.3700,137.8000,False,133.2000,137.2300,reg,292459 +MPWR,2018-06-08,134.2600,136.9500,False,132.5900,133.6100,reg,491084 diff --git a/company_library/MRAM.csv b/company_library/MRAM.csv index 384077c1..9ab13430 100644 --- a/company_library/MRAM.csv +++ b/company_library/MRAM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRAM,2017-06-06,15.9600,16.7259,False,15.8100,16.3500,reg,253090 -MRAM,2017-06-07,15.3300,16.5000,False,15.2000,15.9600,reg,322147 -MRAM,2017-06-08,18.0300,18.2600,False,14.7701,15.2000,reg,461302 MRAM,2017-06-09,18.2200,21.4400,False,16.5501,18.2500,reg,627445 MRAM,2017-06-12,17.7600,19.2000,False,17.0350,17.8600,reg,191983 MRAM,2017-06-13,18.5900,19.1000,False,17.6201,17.7500,reg,226788 @@ -249,3 +246,6 @@ MRAM,2018-05-31,7.6700,7.9500,False,7.5500,7.7100,reg,110722 MRAM,2018-06-01,7.7500,7.8000,False,7.5010,7.7500,reg,70206 MRAM,2018-06-04,7.6000,7.8000,False,7.5200,7.8000,reg,66227 MRAM,2018-06-05,7.8400,7.8800,False,7.5000,7.6400,reg,85128 +MRAM,2018-06-06,7.9900,8.0800,False,7.7700,7.9100,reg,41251 +MRAM,2018-06-07,7.8700,8.0900,False,7.7300,8.0400,reg,32596 +MRAM,2018-06-08,8.2400,8.2900,False,7.8850,7.9000,reg,50746 diff --git a/company_library/MRBK.csv b/company_library/MRBK.csv index 53d8b9ed..97ed6990 100644 --- a/company_library/MRBK.csv +++ b/company_library/MRBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRBK,2017-06-06,17.5000,17.5000,True,17.5000,17.5000,reg,0 -MRBK,2017-06-07,17.5000,17.5000,True,17.5000,17.5000,reg,0 -MRBK,2017-06-08,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-09,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-12,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-13,17.5000,17.5000,True,17.5000,17.5000,reg,0 @@ -249,3 +246,6 @@ MRBK,2018-05-31,17.8000,17.8100,False,17.4470,17.4490,reg,1731 MRBK,2018-06-01,17.9900,17.9900,False,17.6525,17.8000,reg,23555 MRBK,2018-06-04,18.0000,18.0000,False,17.9900,17.9900,reg,8844 MRBK,2018-06-05,17.8200,17.9900,False,17.8200,17.8500,reg,863 +MRBK,2018-06-06,17.8000,17.8042,False,17.8000,17.8042,reg,1257 +MRBK,2018-06-07,17.9900,17.9900,False,17.8000,17.8100,reg,789 +MRBK,2018-06-08,17.8100,18.0800,False,17.8100,18.0000,reg,3417 diff --git a/company_library/MRCC.csv b/company_library/MRCC.csv index 11449eb9..8eaa5a5b 100644 --- a/company_library/MRCC.csv +++ b/company_library/MRCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRCC,2017-06-06,14.2388,14.4468,False,14.2026,14.3383,reg,62820 -MRCC,2017-06-07,13.9855,14.3383,False,13.9312,14.2750,reg,113220 -MRCC,2017-06-08,13.9493,14.1031,False,13.8860,14.1031,reg,143783 MRCC,2017-06-09,13.6598,13.6779,False,13.5332,13.5332,reg,1379554 MRCC,2017-06-12,13.7503,13.7955,False,13.5965,13.6598,reg,373702 MRCC,2017-06-13,14.0559,14.0744,False,13.7873,13.8614,reg,276571 @@ -249,3 +246,6 @@ MRCC,2018-05-31,14.1000,14.1100,False,13.9600,14.0700,reg,113659 MRCC,2018-06-01,14.2100,14.2300,False,14.0597,14.1200,reg,70906 MRCC,2018-06-04,14.5200,14.5600,False,14.1600,14.2500,reg,151223 MRCC,2018-06-05,14.4500,14.5168,False,14.2500,14.5100,reg,127190 +MRCC,2018-06-06,14.4300,14.4500,False,14.1925,14.4500,reg,67925 +MRCC,2018-06-07,14.4900,14.6500,False,14.3789,14.4200,reg,100863 +MRCC,2018-06-08,14.4300,14.6500,False,14.3900,14.4900,reg,92616 diff --git a/company_library/MRCY.csv b/company_library/MRCY.csv index 3c9811d0..f8b1f3f1 100644 --- a/company_library/MRCY.csv +++ b/company_library/MRCY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRCY,2017-06-06,38.5000,39.3200,False,38.2800,38.9500,reg,487163 -MRCY,2017-06-07,38.8600,39.0700,False,38.5100,38.5900,reg,409956 -MRCY,2017-06-08,39.5600,39.6800,False,38.6500,39.0200,reg,560395 MRCY,2017-06-09,38.9600,40.3000,False,38.7000,39.6500,reg,448982 MRCY,2017-06-12,37.7800,38.8700,False,37.3600,38.8700,reg,379527 MRCY,2017-06-13,38.0400,38.6000,False,37.8000,37.8000,reg,276310 @@ -249,3 +246,6 @@ MRCY,2018-05-31,36.9300,37.8700,False,36.0300,37.3400,reg,349590 MRCY,2018-06-01,37.2000,38.0900,False,37.0000,37.0900,reg,417346 MRCY,2018-06-04,37.6500,37.6800,False,36.6900,37.3900,reg,246098 MRCY,2018-06-05,37.9200,38.3200,False,37.4400,37.7700,reg,416817 +MRCY,2018-06-06,37.5900,38.2800,False,37.1200,37.9900,reg,626851 +MRCY,2018-06-07,37.5100,37.7700,False,36.9700,37.5800,reg,325878 +MRCY,2018-06-08,38.6900,38.8300,False,37.3600,37.3600,reg,494228 diff --git a/company_library/MRIN.csv b/company_library/MRIN.csv new file mode 100644 index 00000000..c14cce29 --- /dev/null +++ b/company_library/MRIN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MRIN,2017-06-08,9.1000,9.8000,False,8.7500,9.1000,reg,27767 +MRIN,2017-06-09,9.1000,9.4500,False,8.7500,9.1000,reg,1737 +MRIN,2017-06-12,8.7500,9.4500,False,8.7500,9.1000,reg,26342 +MRIN,2017-06-13,8.7500,9.1000,False,8.7500,8.7500,reg,4519 +MRIN,2017-06-14,8.7500,9.1000,False,8.7500,8.7500,reg,3116 +MRIN,2017-06-15,8.4000,9.1000,False,8.4000,8.7500,reg,11115 +MRIN,2017-06-16,8.4000,8.7500,False,8.4000,8.4000,reg,2421 +MRIN,2017-06-19,8.7500,9.1000,False,8.4000,8.4000,reg,5572 +MRIN,2017-06-20,8.4000,9.1000,False,8.4000,9.1000,reg,2000 +MRIN,2017-06-21,7.7000,8.6800,False,7.3850,8.4000,reg,24696 +MRIN,2017-06-22,7.7000,8.4000,False,7.3500,7.4074,reg,26084 +MRIN,2017-06-23,8.0500,8.4000,False,7.7000,7.7000,reg,9516 +MRIN,2017-06-26,8.2250,8.4000,False,8.0500,8.4000,reg,2027 +MRIN,2017-06-27,9.1000,9.1000,False,8.4000,8.4000,reg,6374 +MRIN,2017-06-28,9.1000,9.1000,False,8.4000,8.7500,reg,8493 +MRIN,2017-06-29,9.1000,9.4500,False,8.4000,9.1000,reg,11332 +MRIN,2017-06-30,9.1000,9.4500,False,8.5750,8.7500,reg,14487 +MRIN,2017-07-05,8.7500,9.1000,False,8.4000,8.7500,reg,2670 +MRIN,2017-07-06,8.7500,9.1000,False,8.4000,8.7500,reg,1915 +MRIN,2017-07-07,8.4000,8.4000,False,7.7000,8.4000,reg,5571 +MRIN,2017-07-10,8.0500,8.7500,False,8.0500,8.4000,reg,4479 +MRIN,2017-07-11,8.4000,8.7500,False,8.0500,8.4000,reg,12957 +MRIN,2017-07-12,8.4000,8.7500,False,7.7000,8.4000,reg,15425 +MRIN,2017-07-13,8.7500,9.1000,False,8.4000,8.4000,reg,9175 +MRIN,2017-07-14,8.5750,8.7500,False,8.4000,8.7500,reg,4024 +MRIN,2017-07-17,8.4000,9.1000,False,8.4000,8.4000,reg,4349 +MRIN,2017-07-18,8.7500,8.7500,False,8.4000,8.4000,reg,27387 +MRIN,2017-07-19,8.4000,9.1000,False,8.4000,9.1000,reg,5845 +MRIN,2017-07-20,8.7500,8.7500,False,8.4000,8.4000,reg,953 +MRIN,2017-07-21,8.4000,8.7500,False,8.0500,8.0500,reg,5338 +MRIN,2017-07-24,8.7500,8.7500,False,8.0850,8.7500,reg,3227 +MRIN,2017-07-25,8.4000,8.7500,False,8.0500,8.7500,reg,3601 +MRIN,2017-07-26,8.4000,8.7500,False,8.0500,8.4000,reg,3722 +MRIN,2017-07-27,8.4000,8.7500,False,8.0500,8.4000,reg,1246 +MRIN,2017-07-28,8.0500,8.4000,False,8.0500,8.0500,reg,2859 +MRIN,2017-07-31,8.0500,8.4000,False,8.0500,8.0500,reg,1366 +MRIN,2017-08-01,8.4000,8.4000,False,8.0500,8.0500,reg,1974 +MRIN,2017-08-02,8.0500,8.4000,False,8.0500,8.0500,reg,3107 +MRIN,2017-08-03,8.0500,8.4000,False,7.8750,8.0500,reg,7457 +MRIN,2017-08-04,8.0500,8.2488,False,7.7000,8.0500,reg,5022 +MRIN,2017-08-07,8.4000,8.4000,False,7.8498,8.0500,reg,4421 +MRIN,2017-08-08,7.7000,8.4000,False,7.7000,8.4000,reg,7846 +MRIN,2017-08-09,8.0500,8.0500,False,7.7000,7.7000,reg,2899 +MRIN,2017-08-10,8.0500,8.0500,False,7.7000,8.0500,reg,5506 +MRIN,2017-08-11,7.0000,7.7000,False,7.0000,7.7000,reg,21640 +MRIN,2017-08-14,7.3500,7.3500,False,7.0000,7.0000,reg,2490 +MRIN,2017-08-15,8.0500,8.0500,False,7.0000,7.3500,reg,35091 +MRIN,2017-08-16,7.8750,8.0500,False,7.7000,8.0500,reg,627 +MRIN,2017-08-17,8.0500,8.0500,False,7.7000,7.7000,reg,422 +MRIN,2017-08-18,7.3500,8.0500,False,7.3500,7.7000,reg,4894 +MRIN,2017-08-21,7.7000,8.0500,False,7.3500,7.3500,reg,59061 +MRIN,2017-08-22,7.8750,8.0500,False,7.7000,7.7000,reg,987 +MRIN,2017-08-23,7.3500,8.0500,False,7.3500,8.0500,reg,4369 +MRIN,2017-08-24,7.3500,8.0500,False,7.3500,7.3500,reg,7988 +MRIN,2017-08-25,7.7000,8.0500,False,7.3500,7.3500,reg,3420 +MRIN,2017-08-28,7.7000,8.0500,False,7.7000,7.7000,reg,6952 +MRIN,2017-08-29,7.7000,8.4000,False,7.7000,7.7000,reg,50248 +MRIN,2017-08-30,7.7000,8.2250,False,7.7000,8.0500,reg,14171 +MRIN,2017-08-31,8.0500,8.7500,False,8.0500,8.0500,reg,100937 +MRIN,2017-09-01,8.0500,8.4000,False,8.0500,8.0850,reg,22380 +MRIN,2017-09-05,8.0500,8.5750,False,8.0500,8.0500,reg,17844 +MRIN,2017-09-06,8.0500,8.7500,False,8.0500,8.0500,reg,38532 +MRIN,2017-09-07,8.7500,9.1000,False,8.0500,8.4000,reg,101776 +MRIN,2017-09-08,10.8500,10.8500,False,8.7500,8.7500,reg,38442 +MRIN,2017-09-11,11.2000,11.5500,False,10.5000,11.2000,reg,31218 +MRIN,2017-09-12,11.5500,11.9000,False,11.0250,11.2000,reg,22548 +MRIN,2017-09-13,11.9000,11.9000,False,11.2000,11.2000,reg,41983 +MRIN,2017-09-14,11.5500,12.2500,False,11.5500,12.2500,reg,9248 +MRIN,2017-09-15,11.9000,11.9000,False,11.5500,11.5500,reg,64219 +MRIN,2017-09-18,11.9000,11.9000,False,11.5500,11.5500,reg,4221 +MRIN,2017-09-19,11.9000,11.9350,False,11.2000,11.9000,reg,44579 +MRIN,2017-09-20,12.2500,12.6000,False,11.5500,11.9000,reg,19861 +MRIN,2017-09-21,12.2500,12.6000,False,11.9000,12.6000,reg,3409 +MRIN,2017-09-22,14.0000,14.0000,False,11.5500,11.9000,reg,66251 +MRIN,2017-09-25,14.0000,14.0000,False,12.9500,14.0000,reg,15185 +MRIN,2017-09-26,12.9500,14.3500,False,12.9500,13.6500,reg,20011 +MRIN,2017-09-27,12.6000,13.3000,False,12.2500,12.9500,reg,14011 +MRIN,2017-09-28,12.9500,14.3500,False,12.6000,12.6000,reg,12431 +MRIN,2017-09-29,12.2500,13.0200,False,12.2500,12.9500,reg,4913 +MRIN,2017-10-02,13.6500,14.1750,False,12.6000,12.6000,reg,18203 +MRIN,2017-10-03,14.0000,14.3500,False,12.9500,13.3000,reg,12014 +MRIN,2017-10-04,14.1750,14.7000,False,13.6500,14.0000,reg,15953 +MRIN,2017-10-05,14.3500,14.7000,False,14.0000,14.0000,reg,14440 +MRIN,2017-10-06,14.8000,15.1000,False,14.1864,14.2000,reg,37142 +MRIN,2017-10-09,14.2500,15.4500,False,14.1282,15.3000,reg,18455 +MRIN,2017-10-10,14.2000,14.6500,False,14.1000,14.4000,reg,6270 +MRIN,2017-10-11,14.0000,14.5000,False,14.0000,14.5000,reg,15140 +MRIN,2017-10-12,14.0000,14.4500,False,14.0000,14.0000,reg,7446 +MRIN,2017-10-13,14.3500,14.3500,False,14.1500,14.1500,reg,7127 +MRIN,2017-10-16,14.1500,14.5500,False,14.0500,14.5500,reg,10170 +MRIN,2017-10-17,14.0500,14.1000,False,13.9000,14.1000,reg,12943 +MRIN,2017-10-18,14.0000,14.1000,False,13.9500,13.9500,reg,4874 +MRIN,2017-10-19,14.0000,14.1000,False,13.9000,14.0000,reg,6657 +MRIN,2017-10-20,13.2750,14.0500,False,13.2000,14.0000,reg,75941 +MRIN,2017-10-23,12.8000,13.4500,False,12.2000,13.4500,reg,14482 +MRIN,2017-10-24,13.1500,13.4000,False,12.7500,12.7500,reg,17687 +MRIN,2017-10-25,13.2500,13.3000,False,13.0500,13.2000,reg,4384 +MRIN,2017-10-26,14.1000,14.2950,False,12.5000,13.2000,reg,397297 +MRIN,2017-10-27,14.1500,14.3500,False,13.8500,14.1000,reg,17756 +MRIN,2017-10-30,14.3500,14.4000,False,14.1000,14.1000,reg,3103 +MRIN,2017-10-31,14.5000,14.6500,False,14.3500,14.5000,reg,50979 +MRIN,2017-11-01,14.1000,14.4500,False,14.1000,14.4500,reg,10369 +MRIN,2017-11-02,14.0500,14.2500,False,13.8000,14.1000,reg,10748 +MRIN,2017-11-03,14.1000,14.2500,False,13.8000,14.1000,reg,7090 +MRIN,2017-11-06,14.1000,14.1500,False,14.0000,14.1000,reg,15105 +MRIN,2017-11-07,14.1250,14.2000,False,13.8500,14.2000,reg,28862 +MRIN,2017-11-08,13.5000,14.1500,False,13.4500,14.1000,reg,36007 +MRIN,2017-11-09,11.7500,13.3000,False,11.6500,13.1500,reg,38685 +MRIN,2017-11-10,9.6500,11.2500,False,9.5000,11.1000,reg,61475 +MRIN,2017-11-13,9.8000,9.9000,False,9.6000,9.6000,reg,34035 +MRIN,2017-11-14,9.6000,9.8000,False,9.5500,9.6500,reg,19291 +MRIN,2017-11-15,8.9000,9.6000,False,8.7500,9.5000,reg,33439 +MRIN,2017-11-16,9.5000,9.6750,False,8.8500,8.8500,reg,43150 +MRIN,2017-11-17,9.5500,9.7000,False,9.3500,9.3500,reg,13553 +MRIN,2017-11-20,9.6000,9.7000,False,9.4000,9.4000,reg,7356 +MRIN,2017-11-21,9.3000,9.6500,False,9.1000,9.6500,reg,8371 +MRIN,2017-11-22,9.4000,9.5500,False,9.1500,9.3500,reg,21181 +MRIN,2017-11-27,9.4000,9.7000,False,9.2500,9.6500,reg,11403 +MRIN,2017-11-28,10.1000,10.1000,False,9.4500,9.4500,reg,14387 +MRIN,2017-11-29,9.3500,10.1500,False,9.3500,10.1000,reg,6104 +MRIN,2017-11-30,9.5000,10.1500,False,9.4500,9.4500,reg,9510 +MRIN,2017-12-01,9.7000,9.7000,False,9.1375,9.6000,reg,18167 +MRIN,2017-12-04,9.8000,9.8805,False,9.4000,9.8000,reg,19511 +MRIN,2017-12-05,10.2000,10.8000,False,9.6500,9.6500,reg,25059 +MRIN,2017-12-06,10.0000,10.4000,False,9.8500,10.0500,reg,16137 +MRIN,2017-12-07,10.0000,10.6000,False,9.8000,9.8000,reg,11143 +MRIN,2017-12-08,10.5000,10.6746,False,10.1500,10.1500,reg,10719 +MRIN,2017-12-11,10.5000,10.8500,False,10.2500,10.3000,reg,18269 +MRIN,2017-12-12,11.2500,11.2500,False,10.5580,10.6500,reg,19295 +MRIN,2017-12-13,11.4000,11.5156,False,11.1500,11.5000,reg,19222 +MRIN,2017-12-14,11.4500,11.5500,False,11.0500,11.4500,reg,6757 +MRIN,2017-12-15,11.3500,11.7500,False,11.3000,11.5000,reg,8942 +MRIN,2017-12-18,11.4500,11.6500,False,11.1500,11.5000,reg,7903 +MRIN,2017-12-19,11.4500,11.5000,False,10.4258,11.0500,reg,7061 +MRIN,2017-12-20,11.0500,11.5000,False,11.0500,11.3000,reg,5920 +MRIN,2017-12-21,11.1000,11.4000,False,10.8000,10.9500,reg,6700 +MRIN,2017-12-22,10.8500,11.0132,False,10.7500,11.0132,reg,2402 +MRIN,2017-12-26,10.3900,10.7000,False,10.2500,10.7000,reg,17564 +MRIN,2017-12-27,10.6500,10.6500,False,10.1000,10.1550,reg,7239 +MRIN,2017-12-28,10.3000,10.4500,False,10.2250,10.4000,reg,19532 +MRIN,2017-12-29,10.9500,11.0000,False,10.2000,10.2000,reg,9484 +MRIN,2018-01-02,10.9000,11.0500,False,10.7500,10.9500,reg,4139 +MRIN,2018-01-03,11.2000,11.2000,False,10.7000,11.0000,reg,8731 +MRIN,2018-01-04,10.8000,11.1500,False,10.6050,11.1500,reg,5196 +MRIN,2018-01-05,11.1500,11.1500,False,10.9500,10.9500,reg,2905 +MRIN,2018-01-08,10.9500,11.1000,False,10.9500,10.9500,reg,1314 +MRIN,2018-01-09,10.8750,10.9500,False,10.8750,10.9500,reg,460 +MRIN,2018-01-10,10.8500,10.9000,False,10.8000,10.8000,reg,2946 +MRIN,2018-01-11,10.8500,11.1500,False,10.8000,10.8000,reg,8875 +MRIN,2018-01-12,10.7500,10.7500,False,10.7500,10.7500,reg,212 +MRIN,2018-01-16,10.6000,10.9000,False,10.4500,10.7000,reg,2756 +MRIN,2018-01-17,10.5500,10.9000,False,10.5500,10.5500,reg,835 +MRIN,2018-01-18,10.2500,10.4020,False,10.2000,10.3000,reg,3918 +MRIN,2018-01-19,10.3000,10.6500,False,10.2000,10.3000,reg,15416 +MRIN,2018-01-22,10.4500,10.5000,False,10.4000,10.4000,reg,1994 +MRIN,2018-01-23,10.4500,10.5000,False,10.0500,10.1000,reg,2851 +MRIN,2018-01-24,10.3000,10.5500,False,10.2008,10.5500,reg,2974 +MRIN,2018-01-25,9.9000,10.2500,False,9.8000,10.2500,reg,13323 +MRIN,2018-01-26,9.5000,9.8000,False,9.3500,9.8000,reg,17853 +MRIN,2018-01-29,9.2500,9.5050,False,9.2500,9.4500,reg,13639 +MRIN,2018-01-30,9.5500,9.7000,False,9.2500,9.2500,reg,26261 +MRIN,2018-01-31,9.3000,9.8500,False,9.3000,9.5500,reg,4805 +MRIN,2018-02-01,9.3000,9.4000,False,9.2000,9.2000,reg,12433 +MRIN,2018-02-02,9.0500,9.1500,False,9.0000,9.1500,reg,12809 +MRIN,2018-02-05,8.6500,8.8250,False,8.5500,8.7000,reg,10983 +MRIN,2018-02-06,8.7000,9.1500,False,8.5500,8.6000,reg,10460 +MRIN,2018-02-07,9.0000,9.1000,False,8.8500,8.8500,reg,6471 +MRIN,2018-02-08,9.0000,9.1000,False,8.6500,9.0000,reg,2088 +MRIN,2018-02-09,8.6500,9.0500,False,8.6500,9.0500,reg,6306 +MRIN,2018-02-12,8.7000,8.9500,False,8.4550,8.8000,reg,3391 +MRIN,2018-02-13,8.5500,8.6500,False,8.4500,8.6500,reg,4395 +MRIN,2018-02-14,9.1000,9.2000,False,8.5000,8.5500,reg,3314 +MRIN,2018-02-15,9.5500,9.5500,False,8.9050,9.3500,reg,7468 +MRIN,2018-02-16,9.7000,9.7500,False,9.3000,9.3000,reg,1363 +MRIN,2018-02-20,8.9000,9.7000,False,8.8500,9.7000,reg,12417 +MRIN,2018-02-21,9.1500,9.5500,False,9.1500,9.5500,reg,2042 +MRIN,2018-02-22,9.1000,9.6268,False,9.0090,9.4500,reg,11235 +MRIN,2018-02-23,8.7500,8.7500,False,7.2500,7.5000,reg,45254 +MRIN,2018-02-26,7.9000,8.7500,False,7.9000,8.7000,reg,11944 +MRIN,2018-02-27,7.5000,7.9000,False,7.5000,7.7000,reg,23667 +MRIN,2018-02-28,7.8000,8.1000,False,7.4000,7.5000,reg,18853 +MRIN,2018-03-01,7.5000,8.0500,False,7.5000,7.8000,reg,6923 +MRIN,2018-03-02,7.4000,7.6597,False,7.4000,7.4000,reg,1931 +MRIN,2018-03-05,7.3000,7.8383,False,7.3000,7.5000,reg,13690 +MRIN,2018-03-06,7.3500,7.5500,False,7.3500,7.3500,reg,5753 +MRIN,2018-03-07,7.4000,7.5500,False,7.3000,7.3000,reg,4860 +MRIN,2018-03-08,7.2500,7.4000,False,7.2500,7.3500,reg,9838 +MRIN,2018-03-09,7.2000,7.2500,False,6.9500,7.2000,reg,11819 +MRIN,2018-03-12,7.1500,7.4500,False,7.1500,7.2500,reg,11050 +MRIN,2018-03-13,7.1500,7.2500,False,7.1500,7.2500,reg,4755 +MRIN,2018-03-14,7.1500,7.2000,False,7.1500,7.2000,reg,2159 +MRIN,2018-03-15,6.9500,7.2500,False,6.9500,7.2000,reg,17484 +MRIN,2018-03-16,7.0500,7.0861,False,6.8500,6.9500,reg,24038 +MRIN,2018-03-19,7.1000,7.1000,False,6.8500,7.1000,reg,72452 +MRIN,2018-03-20,7.0000,7.1000,False,7.0000,7.0000,reg,35821 +MRIN,2018-03-21,7.0500,7.0500,False,7.0000,7.0000,reg,7402 +MRIN,2018-03-22,6.9500,7.1000,False,6.9500,7.0424,reg,9294 +MRIN,2018-03-23,6.7000,6.8500,False,6.7000,6.8500,reg,27656 +MRIN,2018-03-26,6.7000,6.8500,False,6.6500,6.7500,reg,12568 +MRIN,2018-03-27,6.5500,6.8000,False,6.4000,6.7000,reg,12764 +MRIN,2018-03-28,6.6500,6.7500,False,6.5500,6.5500,reg,4993 +MRIN,2018-03-29,6.6500,6.8000,False,6.6500,6.7000,reg,3786 +MRIN,2018-04-02,6.7500,7.0000,False,6.7000,6.7000,reg,840 +MRIN,2018-04-03,6.6000,6.7000,False,6.6000,6.6500,reg,2374 +MRIN,2018-04-04,6.8000,6.8872,False,6.6500,6.6500,reg,2543 +MRIN,2018-04-05,6.7000,6.8700,False,6.6500,6.7500,reg,22098 +MRIN,2018-04-06,6.5000,6.8500,False,6.4500,6.6000,reg,11007 +MRIN,2018-04-09,6.7000,6.9000,False,6.5000,6.5000,reg,8052 +MRIN,2018-04-10,6.2500,6.6000,False,6.2500,6.6000,reg,18367 +MRIN,2018-04-11,6.7000,6.7000,False,6.3000,6.3000,reg,22090 +MRIN,2018-04-12,6.6000,6.7000,False,6.5000,6.5000,reg,48930 +MRIN,2018-04-13,6.8500,6.9500,False,6.5500,6.5500,reg,29632 +MRIN,2018-04-16,7.0000,7.1500,False,6.9500,7.0000,reg,25435 +MRIN,2018-04-17,7.0500,7.1500,False,6.8000,7.0000,reg,27681 +MRIN,2018-04-18,7.4000,7.6000,False,6.9500,7.0000,reg,48825 +MRIN,2018-04-19,7.5000,7.6500,False,7.3000,7.3500,reg,65527 +MRIN,2018-04-20,7.2500,7.6500,False,7.2000,7.5000,reg,36153 +MRIN,2018-04-23,7.5000,7.7000,False,7.4000,7.6000,reg,47698 +MRIN,2018-04-24,7.3000,7.7000,False,7.2000,7.5000,reg,36477 +MRIN,2018-04-25,7.5000,7.5500,False,7.2000,7.4000,reg,38368 +MRIN,2018-04-26,7.3000,7.7000,False,7.2500,7.4500,reg,14180 +MRIN,2018-04-27,7.5000,7.6000,False,7.3000,7.3500,reg,5360 +MRIN,2018-04-30,7.2500,7.3500,False,7.2000,7.2500,reg,4213 +MRIN,2018-05-01,7.7500,7.7500,False,7.1360,7.1500,reg,24055 +MRIN,2018-05-02,7.9000,8.0500,False,7.4500,7.7000,reg,26777 +MRIN,2018-05-03,8.1000,8.3500,False,7.7888,8.0500,reg,26086 +MRIN,2018-05-04,8.1500,8.3500,False,7.8943,8.0500,reg,22535 +MRIN,2018-05-07,8.2500,8.3500,False,8.1000,8.1000,reg,9161 +MRIN,2018-05-08,8.0500,8.6500,False,7.9000,8.6500,reg,29563 +MRIN,2018-05-09,8.0000,8.3000,False,7.9500,7.9500,reg,15801 +MRIN,2018-05-10,7.6500,8.1058,False,7.6500,8.0500,reg,14259 +MRIN,2018-05-11,6.6000,7.4500,False,6.5000,7.4000,reg,50028 +MRIN,2018-05-14,6.5500,6.8622,False,6.5000,6.6000,reg,7418 +MRIN,2018-05-15,6.1500,6.8188,False,5.8500,6.5000,reg,31836 +MRIN,2018-05-16,5.7000,6.2500,False,5.7000,6.1500,reg,46192 +MRIN,2018-05-17,6.1500,6.2000,False,5.7000,5.7500,reg,33062 +MRIN,2018-05-18,6.2305,6.3000,False,6.0361,6.1000,reg,6910 +MRIN,2018-05-21,6.1000,6.3000,False,6.1000,6.1000,reg,3258 +MRIN,2018-05-22,6.1000,6.4450,False,5.9000,6.2500,reg,11403 +MRIN,2018-05-23,6.0000,6.3500,False,5.9500,6.2500,reg,8033 +MRIN,2018-05-24,5.9500,6.0500,False,5.8950,5.9450,reg,4857 +MRIN,2018-05-25,5.8500,6.0000,False,5.8500,5.8500,reg,4859 +MRIN,2018-05-29,5.8500,5.9500,False,5.8000,5.9500,reg,10081 +MRIN,2018-05-30,5.9000,5.9500,False,5.8802,5.9000,reg,3932 +MRIN,2018-05-31,5.8500,5.9500,False,5.8200,5.9500,reg,2846 +MRIN,2018-06-01,6.3000,6.3000,False,5.8380,5.9500,reg,25991 +MRIN,2018-06-04,6.0000,6.2500,False,5.9500,6.2500,reg,29126 +MRIN,2018-06-05,5.9500,6.2000,False,5.8500,5.8500,reg,20171 +MRIN,2018-06-06,5.9500,6.1500,False,5.9000,5.9000,reg,4352 +MRIN,2018-06-07,5.7500,6.1500,False,5.7000,5.9000,reg,18848 diff --git a/company_library/MRK.csv b/company_library/MRK.csv index 0519bace..d5ea9898 100644 --- a/company_library/MRK.csv +++ b/company_library/MRK.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRK,2017-06-06,62.6515,63.0099,False,62.4480,62.9712,reg,7841776 -MRK,2017-06-07,62.0605,62.6321,False,61.9976,62.5837,reg,7606580 MRK,2017-06-08,61.2274,62.2446,False,60.8689,62.2349,reg,18521968 MRK,2017-06-09,62.3802,62.4287,False,61.1692,61.2274,reg,10750366 MRK,2017-06-12,62.3802,62.6612,False,62.1962,62.5449,reg,9400261 @@ -249,3 +247,5 @@ MRK,2018-05-31,59.5300,59.8800,False,59.3100,59.6300,reg,12200427 MRK,2018-06-01,60.5600,60.8100,False,59.6200,59.8900,reg,11027567 MRK,2018-06-04,62.0200,62.5300,False,61.1800,61.5500,reg,19475725 MRK,2018-06-05,61.3900,62.3300,False,61.0600,62.0000,reg,12498338 +MRK,2018-06-06,61.9300,61.9400,False,61.2244,61.5100,reg,7549781 +MRK,2018-06-07,61.9900,62.0400,False,61.5100,62.0000,reg,7548573 diff --git a/company_library/MRLN.csv b/company_library/MRLN.csv index fc844272..d176f844 100644 --- a/company_library/MRLN.csv +++ b/company_library/MRLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRLN,2017-06-06,23.9872,24.5747,False,23.6495,24.3299,reg,29307 -MRLN,2017-06-07,24.2810,24.3789,False,23.3019,23.5956,reg,19429 -MRLN,2017-06-08,24.7705,25.1621,False,23.6446,24.4278,reg,24037 MRLN,2017-06-09,25.1621,25.5537,False,24.6236,24.6726,reg,26015 MRLN,2017-06-12,24.8684,25.4558,False,23.8741,25.0642,reg,38364 MRLN,2017-06-13,24.7215,25.0731,False,24.6236,24.8194,reg,14991 @@ -249,3 +246,6 @@ MRLN,2018-05-31,29.3500,29.8000,False,29.3000,29.8000,reg,10727 MRLN,2018-06-01,29.7500,29.8000,False,29.4250,29.6000,reg,32944 MRLN,2018-06-04,30.4000,30.5000,False,29.1550,29.7000,reg,26139 MRLN,2018-06-05,30.6000,30.6000,False,30.0000,30.2500,reg,25344 +MRLN,2018-06-06,31.0500,31.2000,False,30.5500,30.6000,reg,17551 +MRLN,2018-06-07,30.8500,31.0500,False,30.7500,31.0500,reg,8754 +MRLN,2018-06-08,30.3500,30.7500,False,30.1500,30.7500,reg,17013 diff --git a/company_library/MRNS.csv b/company_library/MRNS.csv index 25a3e7d2..b8a1a0f5 100644 --- a/company_library/MRNS.csv +++ b/company_library/MRNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRNS,2017-06-06,1.2600,1.2800,False,1.2400,1.2500,reg,67853 -MRNS,2017-06-07,1.2400,1.2800,False,1.2400,1.2500,reg,99246 -MRNS,2017-06-08,1.3100,1.3500,False,1.2500,1.2500,reg,391118 MRNS,2017-06-09,1.2900,1.3400,False,1.2400,1.3000,reg,134685 MRNS,2017-06-12,1.2400,1.3200,False,1.2000,1.3000,reg,114690 MRNS,2017-06-13,1.2900,1.2900,False,1.2300,1.2500,reg,51728 @@ -249,3 +246,6 @@ MRNS,2018-05-31,6.2500,6.5900,False,6.0700,6.1500,reg,792413 MRNS,2018-06-01,6.4400,6.7800,False,6.1100,6.2700,reg,1259224 MRNS,2018-06-04,6.5100,6.6200,False,6.2200,6.4700,reg,842748 MRNS,2018-06-05,6.7400,6.8390,False,6.3600,6.5300,reg,630090 +MRNS,2018-06-06,7.6900,7.8100,False,6.8000,7.0900,reg,1787683 +MRNS,2018-06-07,7.4100,7.7700,False,7.1700,7.6900,reg,1261364 +MRNS,2018-06-08,7.6950,8.2491,False,7.3200,7.3200,reg,1178316 diff --git a/company_library/MRO.csv b/company_library/MRO.csv new file mode 100644 index 00000000..45b132ac --- /dev/null +++ b/company_library/MRO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MRO,2017-06-08,11.9351,12.2017,False,11.8858,11.9648,reg,15665919 +MRO,2017-06-09,12.3794,12.5077,False,11.8858,11.9944,reg,17448833 +MRO,2017-06-12,12.4584,12.7940,False,12.3892,12.5867,reg,13353362 +MRO,2017-06-13,12.8434,12.8927,False,12.4090,12.4485,reg,13933733 +MRO,2017-06-14,12.4781,12.8335,False,12.3103,12.7052,reg,14260298 +MRO,2017-06-15,12.2116,12.5916,False,12.1030,12.4090,reg,12857856 +MRO,2017-06-16,12.3596,12.4287,False,12.1622,12.3103,reg,16457424 +MRO,2017-06-19,12.3300,12.4386,False,12.2609,12.3794,reg,10139721 +MRO,2017-06-20,11.9055,12.0733,False,11.6982,12.0733,reg,18851783 +MRO,2017-06-21,11.4613,11.9746,False,11.4021,11.8364,reg,19904441 +MRO,2017-06-22,11.4415,11.6686,False,11.3527,11.5699,reg,12304566 +MRO,2017-06-23,11.3823,11.5854,False,11.2639,11.4712,reg,14252811 +MRO,2017-06-26,11.3823,11.5304,False,11.2540,11.4119,reg,9819888 +MRO,2017-06-27,11.2046,11.4712,False,11.1701,11.4021,reg,24909384 +MRO,2017-06-28,11.3033,11.4218,False,11.0565,11.1750,reg,23210374 +MRO,2017-06-29,11.5600,11.8562,False,11.3527,11.3626,reg,19772484 +MRO,2017-06-30,11.6982,11.8167,False,11.4514,11.6291,reg,15088431 +MRO,2017-07-05,11.5896,11.8957,False,11.4219,11.8759,reg,18979809 +MRO,2017-07-06,11.4415,11.8068,False,11.3823,11.7377,reg,17909368 +MRO,2017-07-07,11.3231,11.4021,False,11.0763,11.3922,reg,15445947 +MRO,2017-07-10,11.3724,11.4415,False,11.1947,11.2639,reg,10970423 +MRO,2017-07-11,11.4415,11.5798,False,11.2678,11.3823,reg,10410178 +MRO,2017-07-12,11.2836,11.7130,False,11.2688,11.5699,reg,17744826 +MRO,2017-07-13,11.3033,11.3428,False,11.0763,11.2836,reg,18171571 +MRO,2017-07-14,11.5008,11.5156,False,11.2787,11.3823,reg,15235661 +MRO,2017-07-17,11.4415,11.7180,False,11.4317,11.4810,reg,14067463 +MRO,2017-07-18,11.5304,11.6277,False,11.3330,11.5798,reg,14961552 +MRO,2017-07-19,12.0931,12.1227,False,11.4514,11.5106,reg,19457909 +MRO,2017-07-20,11.9450,12.2807,False,11.9154,12.2510,reg,18313409 +MRO,2017-07-21,11.6982,11.9253,False,11.6192,11.8957,reg,12368309 +MRO,2017-07-24,11.7278,11.7969,False,11.6094,11.7180,reg,9086090 +MRO,2017-07-25,12.1819,12.3300,False,11.9253,11.9351,reg,19405743 +MRO,2017-07-26,12.0240,12.4584,False,11.9944,12.3596,reg,14425313 +MRO,2017-07-27,12.0733,12.1128,False,11.8364,12.0141,reg,15910213 +MRO,2017-07-28,12.2017,12.4978,False,12.0437,12.0437,reg,15975308 +MRO,2017-07-31,12.0733,12.2313,False,11.9154,12.1721,reg,10798345 +MRO,2017-08-01,11.7574,12.0931,False,11.6883,12.0733,reg,13883796 +MRO,2017-08-02,11.8858,12.1227,False,11.5995,11.6686,reg,23072698 +MRO,2017-08-03,12.3498,12.9421,False,12.0141,12.1227,reg,32550204 +MRO,2017-08-04,12.7348,12.7940,False,12.2905,12.3498,reg,21773594 +MRO,2017-08-07,12.1918,12.6558,False,12.1523,12.6163,reg,19967845 +MRO,2017-08-08,12.2116,12.4880,False,12.0931,12.1128,reg,13121097 +MRO,2017-08-09,12.0437,12.3892,False,11.9944,12.2807,reg,13580863 +MRO,2017-08-10,11.8957,12.2412,False,11.8759,12.1819,reg,12984711 +MRO,2017-08-11,11.9648,12.0832,False,11.8068,11.8364,reg,11705821 +MRO,2017-08-14,11.5286,12.0242,False,11.5187,11.9747,reg,14230605 +MRO,2017-08-15,11.4295,11.4989,False,11.2609,11.4295,reg,11987284 +MRO,2017-08-16,11.0924,11.5286,False,11.0230,11.4691,reg,13837717 +MRO,2017-08-17,10.7257,11.1569,False,10.7058,11.0230,reg,15778209 +MRO,2017-08-18,10.7752,10.8149,False,10.4580,10.7157,reg,28729837 +MRO,2017-08-21,10.6761,10.7356,False,10.5727,10.7157,reg,11220227 +MRO,2017-08-22,10.7950,10.8347,False,10.6410,10.7257,reg,10107701 +MRO,2017-08-23,10.9239,11.0082,False,10.6563,10.7356,reg,6713538 +MRO,2017-08-24,10.8942,10.9537,False,10.7950,10.8743,reg,7748814 +MRO,2017-08-25,10.9537,11.0032,False,10.8595,10.9735,reg,7086851 +MRO,2017-08-28,10.8248,11.0429,False,10.6959,10.9537,reg,8585247 +MRO,2017-08-29,10.7851,10.8347,False,10.5869,10.7455,reg,7702913 +MRO,2017-08-30,10.8050,10.8347,False,10.5472,10.7157,reg,8904797 +MRO,2017-08-31,11.0230,11.2411,False,10.8149,10.8843,reg,15377172 +MRO,2017-09-01,11.1717,11.2907,False,10.9338,11.0429,reg,7786948 +MRO,2017-09-05,11.1916,11.3997,False,11.0577,11.2808,reg,11130272 +MRO,2017-09-06,11.6277,11.7169,False,11.2411,11.3006,reg,16719931 +MRO,2017-09-07,11.6773,11.6872,False,11.4939,11.5980,reg,10872211 +MRO,2017-09-08,11.2114,11.6376,False,10.9934,11.6376,reg,18652332 +MRO,2017-09-11,11.3898,11.4443,False,11.1420,11.2114,reg,8551556 +MRO,2017-09-12,11.4889,11.6575,False,11.3403,11.4096,reg,8871420 +MRO,2017-09-13,11.8062,11.9320,False,11.5484,11.5484,reg,14818869 +MRO,2017-09-14,11.8260,12.0589,False,11.7268,11.8954,reg,13858566 +MRO,2017-09-15,11.8954,11.9648,False,11.7368,11.8557,reg,11335041 +MRO,2017-09-18,11.9152,11.9846,False,11.7665,11.8359,reg,10070296 +MRO,2017-09-19,11.8954,12.0128,False,11.8161,11.9846,reg,7781787 +MRO,2017-09-20,12.3117,12.4207,False,11.9152,11.9350,reg,15745095 +MRO,2017-09-21,12.6190,12.6983,False,12.2027,12.2919,reg,18559423 +MRO,2017-09-22,12.6785,12.8559,False,12.5100,12.5397,reg,11858658 +MRO,2017-09-25,13.0750,13.1345,False,12.7479,12.8470,reg,10769018 +MRO,2017-09-26,13.2832,13.3278,False,12.8569,12.9759,reg,14915364 +MRO,2017-09-27,13.6103,13.6896,False,13.2138,13.3327,reg,21628011 +MRO,2017-09-28,13.4120,13.8284,False,13.2435,13.6499,reg,19314285 +MRO,2017-09-29,13.4418,13.4616,False,13.1840,13.3327,reg,14510249 +MRO,2017-10-02,13.4715,13.4814,False,12.9660,13.0849,reg,11024592 +MRO,2017-10-03,13.6400,13.6400,False,13.3922,13.4418,reg,9736190 +MRO,2017-10-04,13.7788,14.0316,False,13.6598,13.6698,reg,14323322 +MRO,2017-10-05,13.7590,13.9572,False,13.6896,13.7887,reg,11090661 +MRO,2017-10-06,13.4319,13.7193,False,13.3228,13.5112,reg,7784198 +MRO,2017-10-09,13.4616,13.5558,False,13.3426,13.4814,reg,6952850 +MRO,2017-10-10,13.5012,13.7193,False,13.4715,13.6202,reg,9912484 +MRO,2017-10-11,13.5607,13.6103,False,13.3228,13.4269,reg,7727199 +MRO,2017-10-12,13.5012,13.5706,False,13.3516,13.3922,reg,6869646 +MRO,2017-10-13,13.6301,13.8284,False,13.6103,13.6499,reg,11382952 +MRO,2017-10-16,13.7292,13.9919,False,13.6598,13.7292,reg,11375775 +MRO,2017-10-17,13.8383,13.8482,False,13.5310,13.7292,reg,9219151 +MRO,2017-10-18,13.6499,14.0167,False,13.6202,13.8085,reg,9874703 +MRO,2017-10-19,13.6202,13.7689,False,13.5260,13.5706,reg,7345124 +MRO,2017-10-20,13.8085,13.8284,False,13.6202,13.6698,reg,7477768 +MRO,2017-10-23,13.5112,13.8520,False,13.5012,13.7986,reg,8690537 +MRO,2017-10-24,13.5905,13.7391,False,13.5211,13.6202,reg,12140211 +MRO,2017-10-25,13.3625,13.6450,False,13.2237,13.5012,reg,11255916 +MRO,2017-10-26,13.4418,13.4913,False,13.1642,13.4021,reg,11090876 +MRO,2017-10-27,13.6896,13.6896,False,13.2732,13.3228,reg,9057961 +MRO,2017-10-30,14.0365,14.1158,False,13.7193,13.7590,reg,18830332 +MRO,2017-10-31,14.0960,14.2150,False,13.8581,13.9969,reg,13880305 +MRO,2017-11-01,14.7403,14.7602,False,14.2249,14.2447,reg,17084309 +MRO,2017-11-02,15.3054,15.3995,False,14.5817,14.6115,reg,22530148 +MRO,2017-11-03,15.4442,15.5433,False,15.1269,15.3648,reg,17527056 +MRO,2017-11-06,16.1876,16.2074,False,15.5334,15.5928,reg,23687448 +MRO,2017-11-07,16.0191,16.4453,False,15.9794,16.1083,reg,17796789 +MRO,2017-11-08,15.6127,15.9794,False,15.5235,15.9794,reg,18182248 +MRO,2017-11-09,15.6424,15.7614,False,15.4640,15.5532,reg,13248795 +MRO,2017-11-10,15.4838,15.6226,False,15.2756,15.4442,reg,11447588 +MRO,2017-11-13,15.4144,15.5730,False,15.3450,15.4838,reg,9103704 +MRO,2017-11-14,14.7581,15.2652,False,14.7481,15.2553,reg,14720666 +MRO,2017-11-15,14.7083,14.8326,False,14.4199,14.5592,reg,13358198 +MRO,2017-11-16,14.4398,14.7481,False,14.4199,14.6785,reg,14253342 +MRO,2017-11-17,14.9669,15.1061,False,14.6188,14.6288,reg,10747254 +MRO,2017-11-20,14.3901,14.7879,False,14.3503,14.7680,reg,14094732 +MRO,2017-11-21,14.4398,14.5989,False,14.2807,14.4498,reg,11689607 +MRO,2017-11-22,14.7978,14.8873,False,14.5890,14.6387,reg,20262840 +MRO,2017-11-27,14.4000,14.8774,False,14.3802,14.7879,reg,11718222 +MRO,2017-11-28,14.4796,14.5592,False,14.3603,14.4498,reg,11013151 +MRO,2017-11-29,14.6686,14.7183,False,14.3802,14.4199,reg,10057448 +MRO,2017-11-30,14.7581,15.1956,False,14.5791,14.8774,reg,18675271 +MRO,2017-12-01,14.9967,15.1558,False,14.7083,14.9172,reg,18223492 +MRO,2017-12-04,14.8177,15.3945,False,14.7680,14.8873,reg,13136865 +MRO,2017-12-05,14.7978,15.1409,False,14.7332,15.0763,reg,14085702 +MRO,2017-12-06,14.3702,14.7978,False,14.3006,14.7978,reg,10756646 +MRO,2017-12-07,14.6586,14.7034,False,14.3006,14.3802,reg,7961454 +MRO,2017-12-08,15.0663,15.0962,False,14.6785,14.8078,reg,8441696 +MRO,2017-12-11,15.0663,15.2354,False,14.9570,15.0564,reg,10294757 +MRO,2017-12-12,15.0962,15.2056,False,14.8128,15.0962,reg,10990062 +MRO,2017-12-13,15.1161,15.3349,False,15.0216,15.1061,reg,14765400 +MRO,2017-12-14,15.0365,15.2951,False,14.9868,15.0067,reg,9192254 +MRO,2017-12-15,14.9271,15.2603,False,14.8973,15.1857,reg,16611347 +MRO,2017-12-18,15.3448,15.3846,False,14.8973,15.0067,reg,13875717 +MRO,2017-12-19,15.9315,15.9514,False,15.2553,15.3945,reg,14504545 +MRO,2017-12-20,16.2299,16.2697,False,15.7326,16.0310,reg,13842507 +MRO,2017-12-21,16.9559,17.0106,False,16.1802,16.2398,reg,15603162 +MRO,2017-12-22,16.8067,17.1249,False,16.7868,16.8862,reg,9381947 +MRO,2017-12-26,17.1647,17.2515,False,16.8664,16.9459,reg,9356686 +MRO,2017-12-27,16.9161,17.1249,False,16.8365,17.0851,reg,7509808 +MRO,2017-12-28,16.9757,17.0130,False,16.7271,16.9061,reg,8274650 +MRO,2017-12-29,16.8365,17.0851,False,16.8266,17.0553,reg,7122692 +MRO,2018-01-02,17.2840,17.2940,False,16.9459,17.0155,reg,8107020 +MRO,2018-01-03,17.5724,17.7713,False,17.3338,17.3536,reg,10684677 +MRO,2018-01-04,18.0199,18.0498,False,17.5265,17.8012,reg,14052092 +MRO,2018-01-05,17.7912,17.8608,False,17.5327,17.8608,reg,11962183 +MRO,2018-01-08,17.8708,17.8807,False,17.5525,17.7713,reg,7096781 +MRO,2018-01-09,17.9503,18.0299,False,17.7564,17.9106,reg,12120455 +MRO,2018-01-10,17.8012,18.0498,False,17.7514,17.9901,reg,7921869 +MRO,2018-01-11,18.4973,18.7061,False,17.8409,17.9006,reg,13189720 +MRO,2018-01-12,18.7161,18.8517,False,18.4675,18.5769,reg,10312221 +MRO,2018-01-16,18.1393,18.8056,False,18.1225,18.7857,reg,13872546 +MRO,2018-01-17,18.7360,18.9349,False,17.9702,18.2487,reg,19818169 +MRO,2018-01-18,18.5868,18.8155,False,18.3581,18.6564,reg,10145137 +MRO,2018-01-19,18.4774,18.4874,False,18.1592,18.4376,reg,7614689 +MRO,2018-01-22,19.1735,19.1735,False,18.5072,18.5470,reg,13343213 +MRO,2018-01-23,19.1139,19.4122,False,18.8155,19.2332,reg,11965002 +MRO,2018-01-24,19.1735,19.3724,False,18.9050,19.2332,reg,11367172 +MRO,2018-01-25,18.5769,19.3426,False,18.5470,19.3327,reg,9251595 +MRO,2018-01-26,18.7360,18.9349,False,18.3581,18.5470,reg,8947447 +MRO,2018-01-29,18.5172,18.9647,False,18.4078,18.5271,reg,7613634 +MRO,2018-01-30,17.9603,18.3879,False,17.6122,18.3481,reg,12467494 +MRO,2018-01-31,18.0896,18.1990,False,17.8708,17.9603,reg,9760274 +MRO,2018-02-01,18.3282,18.4177,False,18.0597,18.1492,reg,9494424 +MRO,2018-02-02,17.4233,18.1293,False,17.3239,18.0398,reg,10885077 +MRO,2018-02-05,16.6873,17.2840,False,16.5183,16.6078,reg,15320078 +MRO,2018-02-06,17.1349,17.2310,False,16.0509,16.2199,reg,16059039 +MRO,2018-02-07,16.2398,17.5476,False,16.2299,17.0652,reg,17435450 +MRO,2018-02-08,15.5934,16.6116,False,15.5934,16.2896,reg,15091086 +MRO,2018-02-09,15.4244,15.8311,False,14.7879,15.6829,reg,17712221 +MRO,2018-02-12,16.1802,16.3791,False,15.6531,15.6730,reg,15792415 +MRO,2018-02-13,15.9813,16.1304,False,15.8122,16.0111,reg,8344398 +MRO,2018-02-14,16.8564,16.9161,False,15.6332,15.7227,reg,14150091 +MRO,2018-02-15,16.2299,16.8564,False,15.4045,16.8564,reg,28950225 +MRO,2018-02-16,15.5636,16.1603,False,15.5338,16.1304,reg,17797975 +MRO,2018-02-20,15.8130,16.1921,False,15.5885,15.5935,reg,22272620 +MRO,2018-02-21,15.2643,16.0026,False,15.2543,15.7631,reg,16923664 +MRO,2018-02-22,15.1446,15.5835,False,15.1146,15.3740,reg,18251556 +MRO,2018-02-23,15.5037,15.5137,False,15.0747,15.2543,reg,13864993 +MRO,2018-02-26,15.3042,15.5622,False,15.1761,15.5337,reg,13662212 +MRO,2018-02-27,14.9650,15.4638,False,14.9550,15.2643,reg,12587922 +MRO,2018-02-28,14.4861,15.1346,False,14.4761,15.0348,reg,15725448 +MRO,2018-03-01,14.4961,14.9051,False,14.3365,14.5160,reg,13600310 +MRO,2018-03-02,14.8253,14.8552,False,14.2367,14.4262,reg,11468734 +MRO,2018-03-05,15.1146,15.1944,False,14.7455,14.7854,reg,12024009 +MRO,2018-03-06,14.9949,15.2842,False,14.9650,15.2244,reg,9045204 +MRO,2018-03-07,14.7655,14.9849,False,14.5709,14.8054,reg,8609635 +MRO,2018-03-08,14.7954,14.8951,False,14.5859,14.8253,reg,10863135 +MRO,2018-03-09,15.1845,15.2144,False,14.8652,14.8852,reg,8747156 +MRO,2018-03-12,15.0548,15.3690,False,14.9859,15.0947,reg,10335613 +MRO,2018-03-13,14.7854,15.2044,False,14.7056,15.1845,reg,15732246 +MRO,2018-03-14,14.8353,14.9949,False,14.7655,14.9151,reg,12526382 +MRO,2018-03-15,14.8752,14.9999,False,14.7255,14.8951,reg,10797980 +MRO,2018-03-16,15.0847,15.2842,False,14.8700,14.9351,reg,19356808 +MRO,2018-03-19,14.8153,15.1545,False,14.6856,15.0149,reg,9637731 +MRO,2018-03-20,15.2244,15.3341,False,14.9151,14.9450,reg,12136774 +MRO,2018-03-21,16.2819,16.3767,False,15.2643,15.3441,reg,16591062 +MRO,2018-03-22,15.8030,16.1123,False,15.6434,16.0425,reg,11604368 +MRO,2018-03-23,15.7232,16.3218,False,15.6634,15.8429,reg,11890897 +MRO,2018-03-26,16.2320,16.2620,False,15.7930,15.9926,reg,13256208 +MRO,2018-03-27,15.7831,16.3617,False,15.6733,16.3517,reg,10584878 +MRO,2018-03-28,15.2842,15.9128,False,15.2443,15.7930,reg,11221623 +MRO,2018-03-29,16.0923,16.1572,False,15.4139,15.4439,reg,11153849 +MRO,2018-04-02,15.5337,16.0225,False,15.1845,15.9726,reg,10380676 +MRO,2018-04-03,15.9627,15.9826,False,15.3541,15.6833,reg,8402774 +MRO,2018-04-04,15.8529,15.8828,False,15.4739,15.6135,reg,8410330 +MRO,2018-04-05,16.7608,16.9454,False,15.9327,15.9527,reg,20987261 +MRO,2018-04-06,16.2021,16.8556,False,15.9377,16.5812,reg,12888998 +MRO,2018-04-09,16.3118,16.6610,False,16.3019,16.3717,reg,8334551 +MRO,2018-04-10,17.0202,17.1798,False,16.6909,16.7109,reg,11617497 +MRO,2018-04-11,17.4791,17.5888,False,16.8506,16.9204,reg,16953072 +MRO,2018-04-12,17.5888,17.7086,False,17.3394,17.5589,reg,13817632 +MRO,2018-04-13,18.1176,18.4568,False,17.7585,17.7984,reg,18106385 +MRO,2018-04-16,18.1475,18.4568,False,18.0178,18.1575,reg,13165948 +MRO,2018-04-17,18.1076,18.3271,False,18.0677,18.2373,reg,15749373 +MRO,2018-04-18,18.1874,18.6164,False,18.1475,18.2772,reg,30393235 +MRO,2018-04-19,17.9480,18.3077,False,17.8383,18.2772,reg,16333749 +MRO,2018-04-20,17.9779,17.9879,False,17.6337,17.9480,reg,11724401 +MRO,2018-04-23,17.9380,18.0428,False,17.5539,17.8981,reg,9203143 +MRO,2018-04-24,17.6687,18.2373,False,17.5789,18.0677,reg,11266324 +MRO,2018-04-25,17.9281,17.9680,False,17.5240,17.6487,reg,9692232 +MRO,2018-04-26,18.4169,18.5067,False,17.9480,18.0378,reg,12522362 +MRO,2018-04-27,18.0677,18.3371,False,17.9680,18.3371,reg,7276994 +MRO,2018-04-30,18.2074,18.4468,False,18.0278,18.0278,reg,18750446 +MRO,2018-05-01,18.1575,18.3271,False,17.9380,18.0977,reg,11228641 +MRO,2018-05-02,18.2573,18.4568,False,18.1076,18.1376,reg,11193934 +MRO,2018-05-03,19.3946,19.4645,False,18.2373,18.2373,reg,27319902 +MRO,2018-05-04,19.6740,19.8935,False,19.2450,19.4545,reg,16161632 +MRO,2018-05-07,19.7239,20.8113,False,19.7139,19.9932,reg,19009072 +MRO,2018-05-08,20.3923,20.4122,False,19.1053,19.7538,reg,18752177 +MRO,2018-05-09,21.2104,21.6294,False,20.8013,20.8612,reg,21226651 +MRO,2018-05-10,21.0907,21.3600,False,20.9410,21.3101,reg,13150870 +MRO,2018-05-11,20.9510,21.1804,False,20.8612,21.1206,reg,9325967 +MRO,2018-05-14,21.3700,21.4698,False,21.1206,21.1405,reg,12014739 +MRO,2018-05-15,21.2700,21.3800,False,20.9600,21.3000,reg,11199008 +MRO,2018-05-16,21.1800,21.3200,False,20.9900,21.2600,reg,9687684 +MRO,2018-05-17,21.6500,21.7660,False,21.2800,21.3500,reg,10013474 +MRO,2018-05-18,21.4100,21.6300,False,21.3600,21.6000,reg,7895513 +MRO,2018-05-21,21.9000,21.9400,False,21.5600,21.6300,reg,10459922 +MRO,2018-05-22,21.5400,22.1200,False,21.4400,21.9100,reg,12205653 +MRO,2018-05-23,21.6300,21.7850,False,21.2100,21.3600,reg,10617529 +MRO,2018-05-24,21.4700,21.7100,False,20.9300,21.1700,reg,12430820 +MRO,2018-05-25,20.7100,20.8200,False,20.2600,20.7900,reg,14058722 +MRO,2018-05-29,20.6800,20.8300,False,20.3100,20.3900,reg,9384920 +MRO,2018-05-30,21.5300,21.6500,False,20.8250,20.9000,reg,9503358 +MRO,2018-05-31,21.4300,21.8300,False,21.2000,21.3300,reg,12862507 +MRO,2018-06-01,21.5200,21.8000,False,21.1950,21.4100,reg,12991795 +MRO,2018-06-04,21.0800,21.8400,False,21.0400,21.7200,reg,12122553 +MRO,2018-06-05,20.5800,21.1538,False,20.4200,20.9300,reg,12466590 +MRO,2018-06-06,20.7000,20.8250,False,20.3400,20.7400,reg,11156286 +MRO,2018-06-07,21.1000,21.3366,False,20.8100,20.9000,reg,8306422 diff --git a/company_library/MRSN.csv b/company_library/MRSN.csv index 33189e42..f7b8367c 100644 --- a/company_library/MRSN.csv +++ b/company_library/MRSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRSN,2017-06-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 -MRSN,2017-06-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 -MRSN,2017-06-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 @@ -249,3 +246,6 @@ MRSN,2018-05-31,20.9300,21.1600,False,20.2700,20.4500,reg,90271 MRSN,2018-06-01,20.7000,23.2590,False,20.6400,21.0500,reg,159531 MRSN,2018-06-04,15.9400,20.8500,False,15.2800,20.8500,reg,443756 MRSN,2018-06-05,14.6900,16.0500,False,14.6700,15.7200,reg,182961 +MRSN,2018-06-06,15.0800,16.0000,False,14.5500,14.7800,reg,522186 +MRSN,2018-06-07,14.2000,15.4900,False,13.7200,15.0500,reg,224845 +MRSN,2018-06-08,14.6800,14.9700,False,14.0400,14.1400,reg,124312 diff --git a/company_library/MRTN.csv b/company_library/MRTN.csv index 300b1c58..599c588b 100644 --- a/company_library/MRTN.csv +++ b/company_library/MRTN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRTN,2017-06-06,15.2907,15.4400,False,15.0517,15.1413,reg,243455 -MRTN,2017-06-07,15.7984,15.7984,False,15.2459,15.2608,reg,199296 -MRTN,2017-06-08,16.0671,16.0970,False,15.6490,15.8282,reg,317183 MRTN,2017-06-09,16.4703,16.6346,False,15.9775,16.0671,reg,551921 MRTN,2017-06-12,16.4255,16.6644,False,16.3658,16.4255,reg,339271 MRTN,2017-06-13,16.3658,16.6107,False,16.2762,16.5450,reg,199065 @@ -249,3 +246,6 @@ MRTN,2018-05-31,22.8000,23.0000,False,22.6500,22.9500,reg,494874 MRTN,2018-06-01,23.2000,23.2500,False,22.8500,22.9000,reg,274351 MRTN,2018-06-04,22.7500,23.5000,False,21.9500,23.2500,reg,612557 MRTN,2018-06-05,22.6000,22.9500,False,22.4500,22.8000,reg,447211 +MRTN,2018-06-06,22.5000,23.0000,False,22.4000,22.7000,reg,353605 +MRTN,2018-06-07,22.6500,22.8500,False,22.4000,22.5000,reg,347769 +MRTN,2018-06-08,23.5500,23.6500,False,22.7000,22.7000,reg,262585 diff --git a/company_library/MRTX.csv b/company_library/MRTX.csv index ce2afddc..e1325dc9 100644 --- a/company_library/MRTX.csv +++ b/company_library/MRTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRTX,2017-06-06,2.9500,3.1000,False,2.8500,3.0000,reg,86029 -MRTX,2017-06-07,3.0000,3.1000,False,2.8400,2.9500,reg,216653 -MRTX,2017-06-08,3.1000,3.3000,False,2.9500,3.0500,reg,430479 MRTX,2017-06-09,3.0500,3.2500,False,2.9250,3.0500,reg,178980 MRTX,2017-06-12,3.1500,3.5500,False,3.0500,3.1000,reg,326103 MRTX,2017-06-13,3.2500,3.4500,False,3.1000,3.2000,reg,120353 @@ -249,3 +246,6 @@ MRTX,2018-05-31,42.5000,44.6500,False,42.2500,43.4000,reg,739302 MRTX,2018-06-01,42.4000,43.8500,False,41.6750,43.5000,reg,726756 MRTX,2018-06-04,39.2500,44.0000,False,38.7000,42.6000,reg,1072294 MRTX,2018-06-05,38.9000,40.6500,False,37.6000,39.7000,reg,454450 +MRTX,2018-06-06,38.8500,39.7500,False,35.8500,38.6500,reg,620592 +MRTX,2018-06-07,46.0000,47.9000,False,41.7000,43.8000,reg,2843663 +MRTX,2018-06-08,45.9000,46.5500,False,44.6500,45.6500,reg,710147 diff --git a/company_library/MRUS.csv b/company_library/MRUS.csv index 3339e9b4..b0227c19 100644 --- a/company_library/MRUS.csv +++ b/company_library/MRUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRUS,2017-06-06,16.7900,18.1000,False,16.5500,18.1000,reg,36414 -MRUS,2017-06-07,15.5900,17.4200,False,15.2200,16.9500,reg,25343 -MRUS,2017-06-08,15.7200,16.0000,False,15.2650,15.9000,reg,44884 MRUS,2017-06-09,15.5350,15.6800,False,15.2400,15.3200,reg,15450 MRUS,2017-06-12,14.3700,15.6700,False,14.0300,15.6700,reg,28638 MRUS,2017-06-13,14.5900,15.2468,False,14.4000,15.2468,reg,20824 @@ -249,3 +246,6 @@ MRUS,2018-05-31,18.7000,18.7500,False,18.0400,18.7500,reg,10919 MRUS,2018-06-01,18.4200,18.9700,False,18.1000,18.6200,reg,21409 MRUS,2018-06-04,18.4600,18.7850,False,18.0500,18.5400,reg,44322 MRUS,2018-06-05,18.5600,18.9422,False,18.2500,18.2500,reg,20031 +MRUS,2018-06-06,18.8400,18.9700,False,18.6400,18.6900,reg,7797 +MRUS,2018-06-07,18.8850,18.9800,False,18.5000,18.7200,reg,16808 +MRUS,2018-06-08,18.9983,19.1900,False,18.5200,18.7700,reg,21032 diff --git a/company_library/MRVL.csv b/company_library/MRVL.csv index 44ee8529..6eb3545a 100644 --- a/company_library/MRVL.csv +++ b/company_library/MRVL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRVL,2017-06-06,17.5908,17.7044,False,17.1464,17.1464,reg,6680691 -MRVL,2017-06-07,17.5019,17.6402,False,17.3439,17.5908,reg,6955568 -MRVL,2017-06-08,17.6205,17.6501,False,17.3834,17.4624,reg,7666116 MRVL,2017-06-09,17.0476,17.6402,False,16.6957,17.6402,reg,8521816 MRVL,2017-06-12,17.2353,17.2649,False,16.3612,16.6624,reg,11370151 MRVL,2017-06-13,17.5217,17.6205,False,17.2353,17.4575,reg,6717545 @@ -249,3 +246,6 @@ MRVL,2018-05-31,21.5400,22.0700,False,21.3200,21.9100,reg,12753425 MRVL,2018-06-01,22.1700,22.6800,False,21.5400,21.9000,reg,10533690 MRVL,2018-06-04,22.0900,22.4600,False,21.8100,22.2900,reg,7150296 MRVL,2018-06-05,22.0300,22.2000,False,21.8100,22.2000,reg,5686867 +MRVL,2018-06-06,22.1100,22.1400,False,21.7300,22.0600,reg,4966563 +MRVL,2018-06-07,22.2000,22.9500,False,22.1600,22.4200,reg,13699907 +MRVL,2018-06-08,21.7500,22.0000,False,21.3500,21.8600,reg,9299725 diff --git a/company_library/MS.csv b/company_library/MS.csv index 3e9c1c65..2b92ad35 100644 --- a/company_library/MS.csv +++ b/company_library/MS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MS,2017-06-06,42.1163,42.2438,False,41.4003,41.6357,reg,7863199 -MS,2017-06-07,42.4497,42.6165,False,42.0966,42.3124,reg,6378539 MS,2017-06-08,43.2540,43.8621,False,42.3222,42.4301,reg,11032458 MS,2017-06-09,44.0485,44.4800,False,43.5090,43.5090,reg,13489901 MS,2017-06-12,43.9896,44.6271,False,43.5286,44.1760,reg,10384231 @@ -249,3 +247,5 @@ MS,2018-05-31,50.1400,50.7800,False,49.9000,50.7000,reg,15150422 MS,2018-06-01,51.2100,51.4700,False,50.8700,50.9300,reg,10003862 MS,2018-06-04,51.5500,51.7300,False,51.4347,51.5700,reg,5523757 MS,2018-06-05,50.7800,51.5000,False,50.6662,51.2700,reg,9135955 +MS,2018-06-06,51.9100,52.0750,False,50.8800,50.9200,reg,7945828 +MS,2018-06-07,52.1400,52.7200,False,51.8600,52.2600,reg,8477617 diff --git a/company_library/MSBF.csv b/company_library/MSBF.csv index 64915c42..8fe74f6f 100644 --- a/company_library/MSBF.csv +++ b/company_library/MSBF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSBF,2017-06-06,17.0309,17.0309,False,17.0309,17.0309,reg,1075 -MSBF,2017-06-07,16.8608,16.8608,False,16.8608,16.8608,reg,205 -MSBF,2017-06-08,16.8608,16.8608,False,16.8608,16.8608,reg,0 MSBF,2017-06-09,16.8608,16.8608,False,16.8608,16.8608,reg,36 MSBF,2017-06-12,16.9356,17.1742,False,16.5063,17.1742,reg,6574 MSBF,2017-06-13,16.9356,16.9356,False,16.9356,16.9356,reg,4 @@ -249,3 +246,6 @@ MSBF,2018-05-31,19.5000,19.5000,False,18.9500,18.9500,reg,622 MSBF,2018-06-01,19.5500,19.5500,False,19.2500,19.3997,reg,1733 MSBF,2018-06-04,18.9500,19.0500,False,18.9500,19.0448,reg,1999 MSBF,2018-06-05,19.3500,19.5500,False,19.3500,19.5000,reg,519 +MSBF,2018-06-06,19.8000,19.9500,False,19.5000,19.5500,reg,5970 +MSBF,2018-06-07,20.3500,20.4000,False,19.9500,19.9500,reg,15426 +MSBF,2018-06-08,20.7500,21.5250,False,20.4000,20.4000,reg,10012 diff --git a/company_library/MSBI.csv b/company_library/MSBI.csv index 89e8ce86..303e52f7 100644 --- a/company_library/MSBI.csv +++ b/company_library/MSBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSBI,2017-06-06,33.8440,34.9144,False,33.4255,34.9144,reg,49086 -MSBI,2017-06-07,33.6493,34.5786,False,33.5812,33.8634,reg,46163 -MSBI,2017-06-08,33.5131,34.0094,False,33.3769,33.5520,reg,59191 MSBI,2017-06-09,34.0094,34.6322,False,33.5861,33.8926,reg,54543 MSBI,2017-06-12,33.8148,34.5446,False,32.4428,34.0483,reg,266831 MSBI,2017-06-13,34.4765,34.5348,False,33.3477,34.0970,reg,160605 @@ -249,3 +246,6 @@ MSBI,2018-05-31,32.4400,32.8350,False,32.3200,32.5900,reg,69114 MSBI,2018-06-01,32.9000,33.0400,False,32.6000,32.6000,reg,44174 MSBI,2018-06-04,33.0100,33.1200,False,32.6000,33.0200,reg,174980 MSBI,2018-06-05,33.3300,33.4900,False,32.0900,32.9200,reg,92724 +MSBI,2018-06-06,33.6900,33.9100,False,33.1550,33.2100,reg,83052 +MSBI,2018-06-07,34.1700,34.3500,False,33.5100,33.7000,reg,89416 +MSBI,2018-06-08,34.6000,34.7300,False,33.8150,34.2000,reg,97269 diff --git a/company_library/MSCC.csv b/company_library/MSCC.csv deleted file mode 100644 index 870b23fa..00000000 --- a/company_library/MSCC.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSCC,2017-05-30,48.9300,49.6900,False,48.6300,49.1500,reg,659540 -MSCC,2017-05-31,49.1100,49.4700,False,48.1300,49.2100,reg,891270 -MSCC,2017-06-01,50.6200,50.7900,False,48.9350,49.4500,reg,1121354 -MSCC,2017-06-02,51.2400,51.4500,False,49.9400,50.8000,reg,1361853 -MSCC,2017-06-05,50.1100,51.6300,False,50.0900,51.1700,reg,827320 -MSCC,2017-06-06,50.4100,50.6950,False,49.7600,50.0000,reg,1081092 -MSCC,2017-06-07,50.6800,51.2900,False,50.1900,50.5300,reg,972472 -MSCC,2017-06-08,52.7900,52.9100,False,50.2500,50.8900,reg,1449601 -MSCC,2017-06-09,49.9900,53.2800,False,48.9000,53.0000,reg,1726295 -MSCC,2017-06-12,48.9500,50.8000,False,48.7100,49.3800,reg,1785616 -MSCC,2017-06-13,49.1300,50.4700,False,48.6000,49.4200,reg,747168 -MSCC,2017-06-14,48.2200,48.9300,False,47.5500,48.2500,reg,1206217 -MSCC,2017-06-15,48.0500,48.3200,False,47.2500,47.3400,reg,761782 -MSCC,2017-06-16,48.0300,48.4700,False,47.4200,47.6200,reg,1541919 -MSCC,2017-06-19,48.3800,48.9200,False,47.9600,48.5900,reg,1093012 -MSCC,2017-06-20,48.0300,48.8900,False,47.7200,48.4400,reg,1008490 -MSCC,2017-06-21,48.5500,48.6800,False,47.7900,48.1000,reg,1087019 -MSCC,2017-06-22,48.3800,48.8850,False,47.9200,48.5200,reg,1007600 -MSCC,2017-06-23,48.4000,49.5700,False,48.1600,48.4200,reg,12943563 -MSCC,2017-06-26,47.9200,49.0425,False,47.6100,48.8800,reg,1262716 -MSCC,2017-06-27,47.0600,48.4000,False,47.0300,47.6700,reg,1528919 -MSCC,2017-06-28,47.8400,47.9300,False,46.5300,47.4300,reg,1172776 -MSCC,2017-06-29,46.8000,47.7600,False,46.0850,47.7600,reg,1438491 -MSCC,2017-06-30,46.8000,47.2800,False,46.1200,46.8800,reg,916775 -MSCC,2017-07-05,47.3300,47.8900,False,46.7900,46.9200,reg,1128860 -MSCC,2017-07-06,47.7500,48.2600,False,47.2500,48.0000,reg,1432496 -MSCC,2017-07-07,48.5500,48.8800,False,47.9150,47.9700,reg,900095 -MSCC,2017-07-10,48.8600,49.2100,False,48.1100,48.6400,reg,848461 -MSCC,2017-07-11,49.1400,49.6400,False,48.6200,48.9200,reg,870045 -MSCC,2017-07-12,50.2100,50.6300,False,49.5100,49.6400,reg,1129021 -MSCC,2017-07-13,50.2400,50.4400,False,49.5600,50.1000,reg,1101796 -MSCC,2017-07-14,50.6300,50.6800,False,50.1650,50.2300,reg,1171081 -MSCC,2017-07-17,50.9800,51.0000,False,50.0300,50.6800,reg,1363558 -MSCC,2017-07-18,51.0600,51.1700,False,50.4000,50.7300,reg,1078080 -MSCC,2017-07-19,51.7600,51.8700,False,51.2700,51.3100,reg,1228651 -MSCC,2017-07-20,53.2100,53.3800,False,51.6900,51.9800,reg,1316277 -MSCC,2017-07-21,52.9200,53.8800,False,52.1530,52.9700,reg,861598 -MSCC,2017-07-24,52.8700,53.8000,False,52.0000,53.0500,reg,1247738 -MSCC,2017-07-25,53.5500,53.7200,False,52.3600,52.9700,reg,1223721 -MSCC,2017-07-26,53.6500,53.8700,False,53.2350,53.7000,reg,1346505 -MSCC,2017-07-27,53.6500,54.3200,False,52.9000,53.8800,reg,2505699 -MSCC,2017-07-28,52.5900,54.5900,False,52.2700,54.5900,reg,1251394 -MSCC,2017-07-31,52.0800,53.0800,False,52.0500,52.7700,reg,1270047 -MSCC,2017-08-01,53.5500,53.6400,False,52.0700,52.4200,reg,925522 -MSCC,2017-08-02,52.0400,53.6500,False,52.0100,53.6500,reg,655869 -MSCC,2017-08-03,52.1300,52.7900,False,51.9600,52.0800,reg,968100 -MSCC,2017-08-04,51.7800,52.6000,False,51.3500,52.1400,reg,727153 -MSCC,2017-08-07,51.7500,52.1300,False,51.2500,51.8000,reg,1339275 -MSCC,2017-08-08,51.4600,52.1500,False,51.3800,51.6600,reg,710430 -MSCC,2017-08-09,51.1500,51.4900,False,50.5100,50.9500,reg,820992 -MSCC,2017-08-10,49.4300,50.8600,False,49.4100,50.7100,reg,979136 -MSCC,2017-08-11,49.2600,49.7300,False,48.7100,49.3800,reg,1506214 -MSCC,2017-08-14,50.3800,50.6400,False,49.6400,49.6400,reg,1117559 -MSCC,2017-08-15,50.2500,50.5200,False,49.9600,50.4200,reg,679577 -MSCC,2017-08-16,50.6300,51.1400,False,50.3600,50.3600,reg,797681 -MSCC,2017-08-17,48.8900,50.7300,False,48.8500,50.3800,reg,514033 -MSCC,2017-08-18,48.7800,49.1300,False,48.6800,48.8700,reg,701810 -MSCC,2017-08-21,48.1500,48.7700,False,47.9400,48.6300,reg,473233 -MSCC,2017-08-22,48.8600,48.9600,False,48.3600,48.3800,reg,809437 -MSCC,2017-08-23,48.8700,49.0400,False,48.3100,48.4400,reg,547383 -MSCC,2017-08-24,49.2700,49.3300,False,48.8814,49.0500,reg,701218 -MSCC,2017-08-25,48.6300,49.7800,False,48.5550,49.3000,reg,947959 -MSCC,2017-08-28,49.0000,49.0400,False,48.5300,48.6600,reg,687141 -MSCC,2017-08-29,48.9000,49.1200,False,48.3680,48.4600,reg,383198 -MSCC,2017-08-30,50.0000,50.1500,False,48.8800,48.8800,reg,502254 -MSCC,2017-08-31,50.3800,50.5000,False,49.7500,49.9600,reg,401853 -MSCC,2017-09-01,50.5800,50.9900,False,50.4400,50.4400,reg,533055 -MSCC,2017-09-05,49.5200,50.3900,False,49.0600,50.3200,reg,583688 -MSCC,2017-09-06,49.4400,49.8600,False,49.0000,49.7000,reg,541708 -MSCC,2017-09-07,48.9000,49.6500,False,48.7000,49.6500,reg,611790 -MSCC,2017-09-08,48.8000,49.1200,False,48.4100,48.9000,reg,1655174 -MSCC,2017-09-11,49.4500,49.6400,False,49.0600,49.2500,reg,882876 -MSCC,2017-09-12,49.8100,50.0300,False,49.2500,49.4600,reg,1044412 -MSCC,2017-09-13,49.2500,49.8700,False,49.2000,49.4500,reg,930776 -MSCC,2017-09-14,49.4100,49.9000,False,49.2500,49.2500,reg,1025748 -MSCC,2017-09-15,49.4000,49.8800,False,49.2000,49.2000,reg,1574884 -MSCC,2017-09-18,50.2400,50.5700,False,49.4100,49.5300,reg,704232 -MSCC,2017-09-19,50.1700,50.5500,False,50.0401,50.4600,reg,547238 -MSCC,2017-09-20,49.5600,50.2700,False,49.0200,50.2700,reg,499549 -MSCC,2017-09-21,49.3000,49.5900,False,49.0500,49.3800,reg,801280 -MSCC,2017-09-22,49.9000,50.1400,False,49.0400,49.0400,reg,304203 -MSCC,2017-09-25,49.4200,49.7400,False,49.0500,49.5800,reg,593212 -MSCC,2017-09-26,49.2600,49.9500,False,49.1900,49.8400,reg,482237 -MSCC,2017-09-27,50.8100,51.3800,False,49.8300,49.8300,reg,899471 -MSCC,2017-09-28,51.0100,51.0500,False,50.2400,50.8700,reg,789212 -MSCC,2017-09-29,51.4800,51.6300,False,50.9800,51.2100,reg,544769 -MSCC,2017-10-02,52.4700,52.5700,False,51.5100,51.6800,reg,761657 -MSCC,2017-10-03,52.7900,52.9100,False,52.1800,52.6500,reg,554698 -MSCC,2017-10-04,52.9300,53.1000,False,52.5600,52.7000,reg,514485 -MSCC,2017-10-05,52.6000,53.1800,False,52.0310,53.0400,reg,313727 -MSCC,2017-10-06,52.6000,52.9300,False,52.3400,52.3400,reg,469916 -MSCC,2017-10-09,52.3800,52.7700,False,52.1500,52.5600,reg,388463 -MSCC,2017-10-10,52.2700,52.9500,False,52.0300,52.7300,reg,390650 -MSCC,2017-10-11,52.2500,52.5300,False,52.0600,52.0600,reg,490694 -MSCC,2017-10-12,51.7600,52.4000,False,51.6700,51.8900,reg,629969 -MSCC,2017-10-13,51.9500,52.3100,False,51.6980,52.1600,reg,246719 -MSCC,2017-10-16,51.4400,52.3500,False,51.2500,52.0000,reg,555443 -MSCC,2017-10-17,51.2800,51.6200,False,51.0700,51.2500,reg,312367 -MSCC,2017-10-18,51.8400,52.0700,False,51.1700,51.3300,reg,325099 -MSCC,2017-10-19,51.4600,51.5300,False,50.5600,51.5300,reg,396467 -MSCC,2017-10-20,51.6100,51.9700,False,51.4900,51.7200,reg,549272 -MSCC,2017-10-23,52.0400,52.0800,False,51.2600,51.6100,reg,445936 -MSCC,2017-10-24,52.5000,52.7500,False,51.9500,52.0700,reg,537208 -MSCC,2017-10-25,52.6600,53.1450,False,52.2100,52.5100,reg,627919 -MSCC,2017-10-26,52.4800,52.8800,False,52.3000,52.8700,reg,816582 -MSCC,2017-10-27,52.6900,52.8200,False,52.0800,52.8100,reg,888758 -MSCC,2017-10-30,52.6400,53.5500,False,52.3696,52.4300,reg,865476 -MSCC,2017-10-31,53.3700,53.6600,False,52.5100,52.8600,reg,1032868 -MSCC,2017-11-01,53.1600,54.1900,False,52.9400,53.8400,reg,936299 -MSCC,2017-11-02,53.7400,53.8500,False,52.8000,53.0400,reg,745282 -MSCC,2017-11-03,53.8700,54.0000,False,53.2600,53.8100,reg,803959 -MSCC,2017-11-06,55.1600,55.1800,False,53.8700,54.0100,reg,682376 -MSCC,2017-11-07,53.9500,55.3000,False,53.0500,55.0800,reg,1117949 -MSCC,2017-11-08,54.0300,54.4600,False,53.6450,53.9000,reg,740684 -MSCC,2017-11-09,52.8400,53.9800,False,51.6100,53.9800,reg,1558024 -MSCC,2017-11-10,52.6200,54.2500,False,52.2700,54.2500,reg,1538893 -MSCC,2017-11-13,52.6200,52.7200,False,51.8800,52.1800,reg,824173 -MSCC,2017-11-14,52.9100,53.1200,False,52.2800,52.2800,reg,540802 -MSCC,2017-11-15,52.5100,52.8300,False,52.1900,52.3400,reg,806877 -MSCC,2017-11-16,53.1800,53.3300,False,52.6100,52.8100,reg,532986 -MSCC,2017-11-17,53.0200,53.4000,False,52.9000,53.1000,reg,441437 -MSCC,2017-11-20,53.8400,53.8440,False,53.0800,53.2500,reg,585747 -MSCC,2017-11-21,55.2200,55.2800,False,54.0100,54.1600,reg,749102 -MSCC,2017-11-22,54.6400,55.6500,False,54.6000,55.2900,reg,465243 -MSCC,2017-11-27,54.5400,54.9000,False,54.1101,54.9000,reg,851985 -MSCC,2017-11-28,54.4500,54.8800,False,54.1500,54.7100,reg,993877 -MSCC,2017-11-29,51.6700,54.4400,False,51.1410,54.3700,reg,1433231 -MSCC,2017-11-30,52.8500,53.3100,False,51.7200,52.0400,reg,929009 -MSCC,2017-12-01,52.6000,52.8500,False,51.3400,52.7400,reg,900424 -MSCC,2017-12-04,51.1500,53.4100,False,50.9700,53.2300,reg,1041957 -MSCC,2017-12-05,51.3700,52.1400,False,50.3500,51.0500,reg,792647 -MSCC,2017-12-06,51.1000,51.6100,False,50.7800,51.0200,reg,766229 -MSCC,2017-12-07,51.8300,52.1400,False,51.1300,51.2800,reg,618239 -MSCC,2017-12-08,51.0300,52.3300,False,50.8400,52.2100,reg,850058 -MSCC,2017-12-11,51.1700,51.6300,False,50.8900,51.1300,reg,746018 -MSCC,2017-12-12,50.8000,51.3100,False,50.7000,51.0000,reg,501319 -MSCC,2017-12-13,50.8400,51.4100,False,50.6300,50.8000,reg,708967 -MSCC,2017-12-14,51.3900,51.7700,False,50.8500,51.0000,reg,510736 -MSCC,2017-12-15,51.7100,52.4800,False,51.5000,51.6400,reg,2340673 -MSCC,2017-12-18,53.4600,53.7800,False,52.2000,52.2000,reg,787417 -MSCC,2017-12-19,52.1700,54.1100,False,52.0000,53.3900,reg,980001 -MSCC,2017-12-20,52.9400,53.6000,False,52.3150,52.4400,reg,759443 -MSCC,2017-12-21,52.5700,53.2200,False,52.3500,53.2000,reg,391626 -MSCC,2017-12-22,52.1900,52.7300,False,51.9800,52.7300,reg,263208 -MSCC,2017-12-26,51.4800,52.0800,False,51.3550,51.7700,reg,373903 -MSCC,2017-12-27,51.7400,51.9600,False,51.3000,51.5700,reg,385432 -MSCC,2017-12-28,52.1900,52.2200,False,51.4900,52.0000,reg,350129 -MSCC,2017-12-29,51.6500,52.3700,False,51.6200,52.2400,reg,358168 -MSCC,2018-01-02,53.1700,53.2000,False,51.4600,51.6500,reg,675592 -MSCC,2018-01-03,53.8500,54.0800,False,53.3400,53.4300,reg,781340 -MSCC,2018-01-04,54.7700,54.9400,False,53.7650,54.2100,reg,1476180 -MSCC,2018-01-05,55.7300,56.2500,False,54.5200,54.9100,reg,1337081 -MSCC,2018-01-08,56.0500,56.2300,False,55.1200,55.6700,reg,846100 -MSCC,2018-01-09,56.8700,57.0300,False,55.4600,56.3500,reg,1150575 -MSCC,2018-01-10,55.3900,56.4500,False,54.9300,56.2000,reg,872903 -MSCC,2018-01-11,57.5800,57.6400,False,55.5000,55.6500,reg,847169 -MSCC,2018-01-12,58.1300,58.3300,False,57.4100,57.6500,reg,827822 -MSCC,2018-01-16,57.5400,58.6000,False,57.2700,58.4600,reg,791596 -MSCC,2018-01-17,58.4600,58.8200,False,57.1443,57.7500,reg,997966 -MSCC,2018-01-18,57.9700,59.2200,False,57.8200,58.5300,reg,967379 -MSCC,2018-01-19,58.1800,58.5000,False,57.6800,58.2200,reg,697390 -MSCC,2018-01-22,58.9700,59.0600,False,57.6400,58.0900,reg,992179 -MSCC,2018-01-23,62.3500,63.0650,False,58.6000,58.7500,reg,3266362 -MSCC,2018-01-24,63.4400,65.6500,False,62.7400,64.6400,reg,4560272 -MSCC,2018-01-25,61.7300,64.3000,False,61.3100,64.3000,reg,3733486 -MSCC,2018-01-26,62.7700,63.0200,False,61.8000,62.9500,reg,3009678 -MSCC,2018-01-29,62.0900,62.6600,False,61.8100,62.5300,reg,1869408 -MSCC,2018-01-30,61.9000,62.2700,False,60.5500,61.2800,reg,2598024 -MSCC,2018-01-31,61.7900,62.8300,False,61.6500,62.7000,reg,1414976 -MSCC,2018-02-01,61.8100,62.4100,False,61.2200,61.2200,reg,715040 -MSCC,2018-02-02,60.5900,61.8000,False,60.5400,61.0700,reg,1045370 -MSCC,2018-02-05,57.6400,60.8100,False,57.6300,59.9000,reg,1447447 -MSCC,2018-02-06,58.6400,59.2800,False,55.3400,56.4000,reg,1385106 -MSCC,2018-02-07,57.5100,59.6100,False,57.3600,58.1700,reg,1007737 -MSCC,2018-02-08,56.1600,58.4700,False,55.9200,57.6800,reg,1928279 -MSCC,2018-02-09,57.6300,57.9600,False,55.3000,56.9800,reg,1646416 -MSCC,2018-02-12,59.2800,59.4700,False,57.6450,57.9100,reg,1722454 -MSCC,2018-02-13,59.1700,59.2300,False,56.9960,58.6300,reg,924992 -MSCC,2018-02-14,60.0300,60.1500,False,58.2543,58.4500,reg,1237276 -MSCC,2018-02-15,60.6800,60.8100,False,58.5000,60.6400,reg,913702 -MSCC,2018-02-16,60.0100,61.0000,False,59.0799,60.4300,reg,839073 -MSCC,2018-02-20,61.4600,62.2000,False,59.9400,59.9400,reg,1005418 -MSCC,2018-02-21,60.9400,61.9500,False,60.9100,61.6800,reg,746095 -MSCC,2018-02-22,61.0500,62.2100,False,60.4518,61.3400,reg,701777 -MSCC,2018-02-23,62.3100,62.3400,False,61.2800,61.7200,reg,809129 -MSCC,2018-02-26,64.2400,64.3300,False,62.0200,62.5600,reg,1297444 -MSCC,2018-02-27,64.5100,65.0200,False,63.0000,63.9800,reg,3317875 -MSCC,2018-02-28,64.9000,66.3400,False,63.8300,64.9300,reg,2021870 -MSCC,2018-03-01,64.3000,65.4400,False,63.2200,64.8800,reg,3743119 -MSCC,2018-03-02,67.3000,67.5000,False,67.1000,67.4700,reg,52922568 -MSCC,2018-03-05,67.4400,67.5050,False,67.2100,67.2400,reg,10303997 -MSCC,2018-03-06,67.4100,67.5200,False,67.2500,67.4100,reg,11929472 -MSCC,2018-03-07,67.3300,67.4900,False,67.2700,67.4300,reg,9137944 -MSCC,2018-03-08,67.1800,67.3650,False,67.1200,67.3500,reg,10259836 -MSCC,2018-03-09,67.2400,67.2700,False,67.1100,67.2500,reg,9546322 -MSCC,2018-03-12,66.9300,67.2500,False,66.9100,67.2500,reg,6997829 -MSCC,2018-03-13,66.4500,67.0200,False,66.3200,67.0000,reg,6761269 -MSCC,2018-03-14,66.2400,66.7100,False,66.0500,66.6000,reg,3808841 -MSCC,2018-03-15,66.2500,66.3700,False,65.9700,66.2100,reg,2030645 -MSCC,2018-03-16,66.2100,66.5800,False,66.1475,66.2200,reg,1998313 -MSCC,2018-03-19,66.3600,66.4000,False,65.5300,66.2000,reg,2733187 -MSCC,2018-03-20,66.5700,66.9100,False,66.3500,66.3500,reg,1712883 -MSCC,2018-03-21,66.0300,66.6800,False,66.0200,66.5000,reg,2626300 -MSCC,2018-03-22,65.5100,66.2600,False,65.3600,65.9600,reg,3024276 -MSCC,2018-03-23,65.4400,65.9200,False,65.2000,65.6500,reg,1798526 -MSCC,2018-03-26,65.8400,66.0100,False,65.6000,66.0000,reg,1864751 -MSCC,2018-03-27,65.5100,66.1600,False,65.3400,65.9800,reg,2463848 -MSCC,2018-03-28,64.3100,65.7700,False,64.3100,65.6000,reg,2436996 -MSCC,2018-03-29,64.7200,64.9000,False,64.2450,64.7400,reg,1850732 -MSCC,2018-04-02,64.5300,64.9900,False,64.0300,64.7100,reg,1496965 -MSCC,2018-04-03,65.5000,65.5100,False,64.6300,64.6800,reg,2023824 -MSCC,2018-04-04,65.2500,65.7500,False,64.5000,65.0800,reg,2330263 -MSCC,2018-04-05,64.6600,64.9800,False,64.5500,64.8500,reg,1372723 -MSCC,2018-04-06,63.6800,64.8000,False,63.5300,64.5200,reg,1689436 -MSCC,2018-04-09,63.0200,64.1200,False,63.0000,63.9500,reg,1145829 -MSCC,2018-04-10,64.3400,64.5200,False,63.4600,63.4600,reg,2411502 -MSCC,2018-04-11,64.5400,64.7400,False,64.0100,64.1200,reg,968828 -MSCC,2018-04-12,64.2600,64.8800,False,64.1050,64.6800,reg,1427148 -MSCC,2018-04-13,63.9400,64.5700,False,63.7500,64.4500,reg,1096443 -MSCC,2018-04-16,63.7700,64.2500,False,63.5000,64.0000,reg,1058847 -MSCC,2018-04-17,64.0000,64.3900,False,63.8450,63.9800,reg,749838 -MSCC,2018-04-18,63.6200,64.1400,False,63.6100,63.9100,reg,1210087 -MSCC,2018-04-19,62.0800,63.4400,False,61.8600,63.4400,reg,2091954 -MSCC,2018-04-20,63.1200,65.1400,False,63.0700,64.8400,reg,4173113 -MSCC,2018-04-23,63.7700,64.3000,False,63.3400,63.7300,reg,2326107 -MSCC,2018-04-24,64.3000,65.0100,False,63.7625,63.8000,reg,2927045 -MSCC,2018-04-25,64.6600,64.8100,False,64.0200,64.2000,reg,1982816 -MSCC,2018-04-26,64.7400,64.9500,False,64.4700,64.6400,reg,1204980 -MSCC,2018-04-27,64.5900,64.8800,False,64.3000,64.8800,reg,1341272 -MSCC,2018-04-30,64.6900,64.8850,False,64.5000,64.7500,reg,949256 -MSCC,2018-05-01,65.0500,65.1300,False,64.2600,64.5900,reg,1210841 -MSCC,2018-05-02,64.9200,65.5000,False,64.7700,65.0900,reg,1087723 -MSCC,2018-05-03,65.6800,66.1000,False,63.3400,64.7000,reg,4413172 -MSCC,2018-05-04,65.6000,66.1350,False,64.9711,65.3800,reg,2141465 -MSCC,2018-05-07,67.7600,68.0500,False,67.1500,67.9800,reg,5617502 -MSCC,2018-05-08,67.4300,67.7350,False,67.2500,67.4000,reg,2401005 -MSCC,2018-05-09,67.2400,67.6200,False,67.2400,67.4800,reg,1552652 -MSCC,2018-05-10,66.9900,67.5400,False,66.9250,67.4000,reg,1795518 -MSCC,2018-05-11,66.8400,67.5000,False,66.7200,66.9500,reg,2212690 -MSCC,2018-05-14,67.7100,67.7500,False,67.4500,67.5000,reg,3418388 -MSCC,2018-05-15,68.5500,68.5800,False,68.5300,68.5800,reg,19362623 -MSCC,2018-05-16,68.5900,68.5900,False,68.5000,68.5400,reg,1912805 -MSCC,2018-05-17,68.5800,68.6300,False,68.5600,68.5600,reg,2287907 -MSCC,2018-05-18,68.6000,68.6300,False,68.5500,68.5900,reg,2933643 -MSCC,2018-05-21,68.6100,68.6700,False,68.5800,68.6500,reg,5859674 -MSCC,2018-05-22,68.6000,68.6700,False,68.5000,68.6600,reg,3636260 -MSCC,2018-05-23,68.5300,68.6200,False,68.5000,68.6000,reg,4636419 -MSCC,2018-05-24,68.7300,68.7500,False,68.7300,68.7400,reg,7484491 -MSCC,2018-05-25,68.7400,68.7700,False,68.7400,68.7500,reg,8443414 diff --git a/company_library/MSCI.csv b/company_library/MSCI.csv new file mode 100644 index 00000000..de1e4963 --- /dev/null +++ b/company_library/MSCI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MSCI,2017-06-08,102.4090,103.1702,False,101.8258,102.6858,reg,230265 +MSCI,2017-06-09,102.8242,103.3382,False,101.5391,102.1223,reg,250687 +MSCI,2017-06-12,102.6265,103.3679,False,101.6281,102.7056,reg,284173 +MSCI,2017-06-13,104.6826,104.7616,False,103.1081,103.3876,reg,240126 +MSCI,2017-06-14,104.1784,105.4635,False,103.8127,104.6826,reg,297308 +MSCI,2017-06-15,104.4750,104.5343,False,103.1702,103.2789,reg,211169 +MSCI,2017-06-16,104.4058,104.6924,False,103.3777,104.2575,reg,719807 +MSCI,2017-06-19,104.9495,105.5722,False,104.5145,104.7814,reg,449336 +MSCI,2017-06-20,102.3892,105.0780,False,101.9444,104.8605,reg,629408 +MSCI,2017-06-21,100.6594,103.6051,False,100.1849,102.5573,reg,696783 +MSCI,2017-06-22,102.1421,102.3695,False,100.4715,100.8175,reg,692671 +MSCI,2017-06-23,103.5161,103.7039,False,101.5391,102.7154,reg,841176 +MSCI,2017-06-26,103.0219,103.9115,False,102.0284,103.7929,reg,314758 +MSCI,2017-06-27,101.5095,103.1405,False,101.4304,103.1405,reg,237925 +MSCI,2017-06-28,103.7929,104.1488,False,102.0021,102.1915,reg,285476 +MSCI,2017-06-29,102.8736,103.8522,False,102.5869,103.8522,reg,361270 +MSCI,2017-06-30,101.8060,103.5062,False,101.7665,103.4964,reg,305556 +MSCI,2017-07-05,101.8950,102.2212,False,101.4650,101.8752,reg,388886 +MSCI,2017-07-06,101.1042,102.1569,False,99.6807,101.3612,reg,684306 +MSCI,2017-07-07,101.3612,102.0284,False,101.1042,101.5193,reg,428946 +MSCI,2017-07-10,101.8060,102.4980,False,101.4502,101.5688,reg,518296 +MSCI,2017-07-11,104.0400,104.5244,False,101.9741,102.5375,reg,737244 +MSCI,2017-07-12,104.1883,105.0483,False,102.6067,104.5244,reg,369283 +MSCI,2017-07-13,104.8803,105.0285,False,103.1800,104.2575,reg,545723 +MSCI,2017-07-14,106.2147,106.9561,False,103.9016,104.8901,reg,316541 +MSCI,2017-07-17,105.7501,106.5706,False,105.5426,106.1159,reg,236690 +MSCI,2017-07-18,105.7501,106.2246,False,104.6826,105.5722,reg,313660 +MSCI,2017-07-19,106.3531,106.6052,False,105.6711,106.0665,reg,247902 +MSCI,2017-07-20,106.1653,107.0253,False,105.9577,106.5508,reg,139738 +MSCI,2017-07-21,106.9067,107.1341,False,105.8885,105.9380,reg,148606 +MSCI,2017-07-24,107.7272,107.9644,False,106.7683,106.8968,reg,276945 +MSCI,2017-07-25,108.9924,109.2593,False,107.9940,108.3400,reg,544449 +MSCI,2017-07-26,109.0814,109.4966,False,108.8491,109.4669,reg,327863 +MSCI,2017-07-27,108.5476,109.5262,False,107.9446,109.5262,reg,430449 +MSCI,2017-07-28,109.1012,109.3088,False,107.3709,108.4883,reg,305655 +MSCI,2017-07-31,107.6975,109.3186,False,107.6876,109.2297,reg,317346 +MSCI,2017-08-01,109.2198,109.7734,False,107.5888,108.1819,reg,267631 +MSCI,2017-08-02,107.4009,109.3681,False,106.0022,109.1012,reg,356974 +MSCI,2017-08-03,110.4258,110.9943,False,106.3335,108.4389,reg,391064 +MSCI,2017-08-04,109.8920,112.0766,False,109.3582,111.2067,reg,505487 +MSCI,2017-08-07,109.9216,110.6334,False,109.5757,109.8821,reg,462242 +MSCI,2017-08-08,109.1209,109.9019,False,108.5278,109.8524,reg,358281 +MSCI,2017-08-09,108.4191,109.0913,False,107.7568,108.9826,reg,387944 +MSCI,2017-08-10,106.0269,108.9924,False,105.8984,108.1819,reg,396871 +MSCI,2017-08-11,105.8984,106.7782,False,104.9099,106.1258,reg,529865 +MSCI,2017-08-14,109.0122,109.5262,False,106.1060,106.9561,reg,572841 +MSCI,2017-08-15,108.0138,109.5065,False,107.8952,109.2198,reg,260937 +MSCI,2017-08-16,111.2873,111.5849,False,108.5197,108.8371,reg,327774 +MSCI,2017-08-17,109.4522,111.7336,False,109.3629,111.2277,reg,328841 +MSCI,2017-08-18,110.2259,110.6028,False,109.1645,109.8886,reg,506417 +MSCI,2017-08-21,109.4323,110.9996,False,109.1258,110.0870,reg,194050 +MSCI,2017-08-22,112.0610,112.4479,False,109.6605,109.8489,reg,384929 +MSCI,2017-08-23,111.3170,111.9221,False,110.6623,111.4956,reg,428809 +MSCI,2017-08-24,111.1186,112.0362,False,110.9351,111.9420,reg,339992 +MSCI,2017-08-25,113.3406,113.8564,False,111.3468,111.4857,reg,416697 +MSCI,2017-08-28,113.0728,114.4367,False,112.4974,113.5489,reg,453728 +MSCI,2017-08-29,112.1701,113.9358,False,112.0114,112.6462,reg,333660 +MSCI,2017-08-30,112.0808,112.6562,False,111.6047,112.0709,reg,210438 +MSCI,2017-08-31,113.6878,114.2234,False,111.9618,112.3586,reg,771734 +MSCI,2017-09-01,114.5210,114.8385,False,113.3109,114.3524,reg,333257 +MSCI,2017-09-05,112.2197,114.5458,False,111.9519,114.2334,reg,314272 +MSCI,2017-09-06,111.1881,112.8298,False,110.5532,112.5570,reg,386211 +MSCI,2017-09-07,113.1025,113.2017,False,111.2575,111.4658,reg,337334 +MSCI,2017-09-08,113.9655,114.9972,False,112.5818,112.7058,reg,396339 +MSCI,2017-09-11,114.8385,115.0468,False,113.9259,114.6797,reg,332941 +MSCI,2017-09-12,116.7926,117.1100,False,114.7492,115.3146,reg,624849 +MSCI,2017-09-13,113.3704,116.1974,False,113.3505,116.0982,reg,373424 +MSCI,2017-09-14,112.5470,114.5614,False,110.7615,113.3803,reg,541280 +MSCI,2017-09-15,112.3883,112.7950,False,111.4162,111.8130,reg,909298 +MSCI,2017-09-18,112.2395,113.4894,False,111.2090,112.5371,reg,459380 +MSCI,2017-09-19,112.8942,113.2712,False,112.2098,112.4875,reg,599160 +MSCI,2017-09-20,113.3704,114.0449,False,112.6661,113.0629,reg,451896 +MSCI,2017-09-21,114.3722,114.3921,False,113.1025,113.4497,reg,276820 +MSCI,2017-09-22,116.4752,116.7232,False,114.2433,114.2433,reg,308712 +MSCI,2017-09-25,115.0765,116.2669,False,113.4795,116.2669,reg,323198 +MSCI,2017-09-26,114.2631,115.9296,False,114.2631,115.2452,reg,232121 +MSCI,2017-09-27,114.8285,115.4535,False,113.6314,115.0071,reg,298037 +MSCI,2017-09-28,116.0288,116.0387,False,114.3226,114.6897,reg,307264 +MSCI,2017-09-29,115.9594,117.6358,False,115.5923,116.0387,reg,503546 +MSCI,2017-10-02,116.0387,117.2985,False,115.9594,116.6736,reg,606912 +MSCI,2017-10-03,117.5564,117.8342,False,116.0090,116.0387,reg,420984 +MSCI,2017-10-04,119.1733,119.2179,False,117.1696,117.7250,reg,383344 +MSCI,2017-10-05,120.1256,120.1256,False,118.7071,119.2328,reg,332840 +MSCI,2017-10-06,120.3041,120.4231,False,119.3915,120.2248,reg,379273 +MSCI,2017-10-09,120.5620,120.8100,False,119.7982,120.2843,reg,342857 +MSCI,2017-10-10,120.9390,120.9588,False,119.5899,120.5620,reg,242426 +MSCI,2017-10-11,120.8993,121.2862,False,120.2992,120.9787,reg,343973 +MSCI,2017-10-12,121.7425,122.1293,False,120.9191,121.0977,reg,261698 +MSCI,2017-10-13,121.1076,122.1888,False,121.0282,122.1492,reg,320541 +MSCI,2017-10-16,122.4864,123.5081,False,121.3060,121.3060,reg,848972 +MSCI,2017-10-17,121.4647,122.4120,False,121.0778,122.3575,reg,242435 +MSCI,2017-10-18,121.6036,122.4963,False,121.4994,122.2186,reg,329220 +MSCI,2017-10-19,121.0183,121.4845,False,120.2248,121.0580,reg,371374 +MSCI,2017-10-20,121.0183,122.3922,False,120.8695,122.0103,reg,308946 +MSCI,2017-10-23,120.7207,121.7524,False,120.6017,121.6730,reg,309682 +MSCI,2017-10-24,119.4808,121.1770,False,119.3320,121.1770,reg,392998 +MSCI,2017-10-25,117.5862,119.8478,False,117.3481,119.6594,reg,494776 +MSCI,2017-10-26,119.2824,119.9470,False,117.7746,118.1516,reg,1003307 +MSCI,2017-10-27,119.0344,120.1553,False,118.3202,120.1553,reg,529719 +MSCI,2017-10-30,116.7033,118.6773,False,116.4851,118.3103,reg,450496 +MSCI,2017-10-31,116.4157,117.1894,False,115.7325,116.0189,reg,878037 +MSCI,2017-11-01,116.6438,118.5285,False,116.3363,117.2588,reg,548388 +MSCI,2017-11-02,124.4108,126.2062,False,114.2400,115.4733,reg,739817 +MSCI,2017-11-03,125.0258,126.0277,False,121.5341,124.9564,reg,571395 +MSCI,2017-11-06,126.6725,126.7518,False,124.9861,125.5119,reg,723474 +MSCI,2017-11-07,124.9663,126.9701,False,124.5894,126.5634,reg,262282 +MSCI,2017-11-08,126.0773,126.6080,False,125.1548,125.2143,reg,228192 +MSCI,2017-11-09,126.8510,126.9155,False,124.8869,125.4623,reg,308157 +MSCI,2017-11-10,124.0140,126.6824,False,123.8652,126.6824,reg,312065 +MSCI,2017-11-13,124.4505,124.8572,False,123.2899,123.5379,reg,350713 +MSCI,2017-11-14,124.1132,125.4524,False,123.7611,123.9248,reg,452499 +MSCI,2017-11-15,123.2304,124.5894,False,122.8038,123.2601,reg,293521 +MSCI,2017-11-16,124.7527,126.0960,False,123.5488,123.5488,reg,409941 +MSCI,2017-11-17,125.9467,126.1058,False,124.2154,124.2154,reg,275289 +MSCI,2017-11-20,126.5537,127.6770,False,126.1756,126.3945,reg,240405 +MSCI,2017-11-21,126.8621,128.2551,False,126.2850,127.9268,reg,437278 +MSCI,2017-11-22,126.8621,128.2053,False,125.7676,127.0512,reg,304574 +MSCI,2017-11-27,128.1059,128.6233,False,127.7626,128.4442,reg,281378 +MSCI,2017-11-28,128.7029,129.3198,False,128.0263,128.7725,reg,468814 +MSCI,2017-11-29,127.0910,129.2601,False,125.7975,129.1307,reg,425283 +MSCI,2017-11-30,128.0561,128.5536,False,126.9417,127.5487,reg,481940 +MSCI,2017-12-01,128.3049,128.4243,False,125.6989,128.0064,reg,352552 +MSCI,2017-12-04,126.9318,129.9267,False,126.6830,129.2700,reg,597245 +MSCI,2017-12-05,127.7178,128.6830,False,126.7726,127.0711,reg,379189 +MSCI,2017-12-06,127.3596,128.9118,False,127.1407,127.6681,reg,220519 +MSCI,2017-12-07,127.5686,128.6034,False,126.6432,127.0114,reg,271428 +MSCI,2017-12-08,127.0711,128.1357,False,126.8223,127.8472,reg,324821 +MSCI,2017-12-11,127.6979,128.0561,False,126.8024,126.9815,reg,397289 +MSCI,2017-12-12,127.3596,129.0311,False,126.9417,127.8571,reg,1082733 +MSCI,2017-12-13,126.6532,128.0551,False,126.3547,127.5686,reg,734787 +MSCI,2017-12-14,126.9119,127.4293,False,126.2900,126.3945,reg,370862 +MSCI,2017-12-15,127.2900,129.4193,False,126.6830,127.4691,reg,719250 +MSCI,2017-12-18,126.6432,128.2253,False,125.8273,127.8173,reg,768048 +MSCI,2017-12-19,126.3348,127.7775,False,125.8074,126.7825,reg,401126 +MSCI,2017-12-20,127.5188,128.8123,False,126.3945,127.3099,reg,354010 +MSCI,2017-12-21,127.9765,128.7228,False,127.5089,127.8671,reg,359832 +MSCI,2017-12-22,127.6880,127.8770,False,126.0512,127.8770,reg,228708 +MSCI,2017-12-26,124.9716,127.4591,False,124.5239,127.2701,reg,386562 +MSCI,2017-12-27,124.8423,125.8373,False,124.3149,125.1109,reg,568455 +MSCI,2017-12-28,125.7477,125.9965,False,123.4592,125.1706,reg,478768 +MSCI,2017-12-29,125.9069,126.9019,False,125.7278,126.0960,reg,315514 +MSCI,2018-01-02,127.0412,127.3994,False,125.8811,126.8721,reg,562965 +MSCI,2018-01-03,128.9715,129.0710,False,127.4591,127.4591,reg,437410 +MSCI,2018-01-04,131.0013,131.8272,False,129.4491,129.4491,reg,461855 +MSCI,2018-01-05,132.3645,132.4242,False,130.8869,131.1307,reg,395854 +MSCI,2018-01-08,132.5436,133.2003,False,132.1555,132.3545,reg,217256 +MSCI,2018-01-09,133.4291,133.6580,False,132.2252,132.9117,reg,319609 +MSCI,2018-01-10,133.0809,133.5286,False,132.2252,133.5286,reg,241968 +MSCI,2018-01-11,134.0858,134.5584,False,133.0908,133.3495,reg,480799 +MSCI,2018-01-12,135.2102,136.2449,False,134.3843,134.6430,reg,461287 +MSCI,2018-01-16,133.6580,136.0857,False,133.5187,135.0609,reg,265671 +MSCI,2018-01-17,135.1206,136.1056,False,134.4440,134.4440,reg,418822 +MSCI,2018-01-18,136.1355,137.0161,False,134.6430,135.3992,reg,331605 +MSCI,2018-01-19,137.5583,137.6678,False,136.5335,136.6529,reg,216384 +MSCI,2018-01-22,138.5732,138.6180,False,136.6639,137.5782,reg,231989 +MSCI,2018-01-23,139.3991,139.6628,False,137.3295,138.7324,reg,221559 +MSCI,2018-01-24,137.3792,140.2946,False,137.3195,139.8568,reg,365507 +MSCI,2018-01-25,137.1703,138.3543,False,136.5036,138.3543,reg,470043 +MSCI,2018-01-26,139.8667,139.9662,False,136.4837,137.8071,reg,351470 +MSCI,2018-01-29,137.3593,141.2398,False,137.3096,139.4488,reg,413429 +MSCI,2018-01-30,137.6081,138.8021,False,134.8420,136.3046,reg,538898 +MSCI,2018-01-31,138.5334,139.1205,False,136.6031,138.1852,reg,747645 +MSCI,2018-02-01,145.5880,148.4038,False,141.2896,143.0308,reg,1160791 +MSCI,2018-02-02,141.8169,147.7969,False,141.6080,146.2148,reg,749882 +MSCI,2018-02-05,135.0012,141.9662,False,134.8818,140.8518,reg,677690 +MSCI,2018-02-06,138.1951,138.9613,False,131.3297,132.2650,reg,1200813 +MSCI,2018-02-07,139.0608,140.5234,False,136.5534,137.9961,reg,745827 +MSCI,2018-02-08,133.1406,140.0359,False,133.0610,139.4289,reg,1023168 +MSCI,2018-02-09,135.7972,136.7922,False,130.6033,135.2201,reg,849172 +MSCI,2018-02-12,136.8419,138.8319,False,135.5087,137.2001,reg,498741 +MSCI,2018-02-13,139.8866,140.5931,False,135.7574,136.5534,reg,569113 +MSCI,2018-02-14,144.9213,145.2198,False,138.6628,139.3593,reg,688736 +MSCI,2018-02-15,147.8742,148.6424,False,143.7541,146.0586,reg,963844 +MSCI,2018-02-16,144.6520,147.8044,False,143.9437,147.5350,reg,579163 +MSCI,2018-02-20,144.0335,145.2206,False,143.2653,143.4149,reg,380814 +MSCI,2018-02-21,142.4473,146.6372,False,142.3176,144.0434,reg,508749 +MSCI,2018-02-22,142.5271,144.0784,False,142.1580,143.4349,reg,375204 +MSCI,2018-02-23,144.6420,144.8116,False,142.6268,143.7142,reg,294565 +MSCI,2018-02-26,144.0734,146.1041,False,143.4648,145.3603,reg,414311 +MSCI,2018-02-27,142.4972,145.0710,False,142.4573,144.3327,reg,465048 +MSCI,2018-02-28,141.1803,145.1607,False,141.0606,142.6368,reg,532556 +MSCI,2018-03-01,142.3076,143.5347,False,140.7514,141.5494,reg,504222 +MSCI,2018-03-02,142.9760,143.3750,False,140.1528,140.8212,reg,480703 +MSCI,2018-03-05,145.5797,147.0961,False,141.8188,141.8487,reg,633298 +MSCI,2018-03-06,148.6324,148.6723,False,145.2306,146.0087,reg,524849 +MSCI,2018-03-07,147.9441,148.5027,False,146.1284,146.9764,reg,553212 +MSCI,2018-03-08,150.2186,150.2186,False,147.9840,148.8219,reg,443981 +MSCI,2018-03-09,152.7525,153.9895,False,150.7074,151.5653,reg,664112 +MSCI,2018-03-12,153.6802,154.0992,False,151.8696,152.9720,reg,611406 +MSCI,2018-03-13,151.2760,154.6479,False,150.5478,154.2090,reg,586977 +MSCI,2018-03-14,154.0593,154.6180,False,151.2561,152.2238,reg,901238 +MSCI,2018-03-15,154.5781,155.0669,False,152.5340,154.0793,reg,475228 +MSCI,2018-03-16,154.6080,155.5657,False,153.8997,155.0968,reg,1428043 +MSCI,2018-03-19,155.0071,155.2465,False,153.0617,153.8099,reg,821361 +MSCI,2018-03-20,157.7006,158.1595,False,154.6862,155.1567,reg,504932 +MSCI,2018-03-21,157.8801,158.9476,False,155.4260,157.6208,reg,1238207 +MSCI,2018-03-22,155.7553,159.0872,False,155.5557,156.5035,reg,1155079 +MSCI,2018-03-23,153.7002,157.3315,False,153.3111,155.6355,reg,1062248 +MSCI,2018-03-26,158.2892,159.3416,False,155.6256,156.0246,reg,1152543 +MSCI,2018-03-27,153.6703,159.5960,False,153.1316,159.5960,reg,902258 +MSCI,2018-03-28,150.1886,153.7900,False,150.1388,153.6703,reg,929161 +MSCI,2018-03-29,149.1112,149.9692,False,146.1983,148.9816,reg,2122162 +MSCI,2018-04-02,145.5897,149.1811,False,143.8040,149.1412,reg,1133697 +MSCI,2018-04-03,145.3603,146.4925,False,142.4872,145.9688,reg,22350104 +MSCI,2018-04-04,146.3479,147.8044,False,143.7052,143.9038,reg,2486274 +MSCI,2018-04-05,146.1583,147.5949,False,145.9289,147.3754,reg,1022256 +MSCI,2018-04-06,143.7043,146.8068,False,142.7166,144.7817,reg,1083572 +MSCI,2018-04-09,146.2781,148.4428,False,144.6619,144.7617,reg,1211269 +MSCI,2018-04-10,148.6922,149.0913,False,146.4077,148.3032,reg,872775 +MSCI,2018-04-11,147.8942,149.0913,False,146.9913,147.5949,reg,1075480 +MSCI,2018-04-12,148.9416,150.2884,False,148.5326,148.8918,reg,930226 +MSCI,2018-04-13,147.2557,150.3283,False,146.4776,150.0590,reg,946852 +MSCI,2018-04-16,148.8219,149.8894,False,148.1211,148.6523,reg,890078 +MSCI,2018-04-17,149.7597,150.5378,False,149.4704,149.9193,reg,470788 +MSCI,2018-04-18,150.0689,150.8814,False,149.2758,150.1587,reg,610453 +MSCI,2018-04-19,149.6400,150.4680,False,149.4255,149.8195,reg,503521 +MSCI,2018-04-20,149.2310,150.2086,False,148.2683,149.7697,reg,539236 +MSCI,2018-04-23,149.6400,150.2685,False,148.9915,149.7098,reg,524144 +MSCI,2018-04-24,147.3355,151.0511,False,146.8068,150.1188,reg,533347 +MSCI,2018-04-25,148.8519,148.9965,False,146.0985,147.4752,reg,717810 +MSCI,2018-04-26,149.2409,149.8993,False,147.1659,149.5602,reg,489517 +MSCI,2018-04-27,149.8395,150.3582,False,148.2334,149.1811,reg,551537 +MSCI,2018-04-30,149.4704,152.7226,False,149.3606,150.1088,reg,874379 +MSCI,2018-05-01,150.2984,150.9668,False,148.9516,149.2709,reg,563379 +MSCI,2018-05-02,150.0789,152.0242,False,149.7198,149.9592,reg,1094353 +MSCI,2018-05-03,148.8419,149.1212,False,143.6743,145.6595,reg,1318800 +MSCI,2018-05-04,151.7649,152.2637,False,147.0712,147.8443,reg,598318 +MSCI,2018-05-07,154.5482,155.4161,False,151.2860,152.4332,reg,606892 +MSCI,2018-05-08,154.9372,155.2664,False,153.1415,153.2912,reg,696716 +MSCI,2018-05-09,156.2541,156.7080,False,154.7377,155.2664,reg,436195 +MSCI,2018-05-10,159.4663,159.5761,False,155.6355,157.0821,reg,520811 +MSCI,2018-05-11,160.5836,161.0625,False,159.2868,159.6160,reg,706408 +MSCI,2018-05-14,160.1547,161.9005,False,158.8378,160.6136,reg,864004 +MSCI,2018-05-15,158.3291,160.1846,False,157.6607,158.9077,reg,583690 +MSCI,2018-05-16,157.9400,159.3666,False,157.5609,158.2193,reg,401004 +MSCI,2018-05-17,156.7600,158.2200,False,156.0100,158.2200,reg,410518 +MSCI,2018-05-18,156.2000,157.4200,False,155.6800,156.7200,reg,843630 +MSCI,2018-05-21,157.9900,158.3300,False,156.8200,156.8200,reg,505387 +MSCI,2018-05-22,156.5300,158.6800,False,156.5000,158.2600,reg,477831 +MSCI,2018-05-23,158.3600,158.3600,False,155.8800,155.9700,reg,432607 +MSCI,2018-05-24,159.1300,159.3490,False,157.2600,158.1100,reg,432830 +MSCI,2018-05-25,159.3400,159.9400,False,158.5300,159.0400,reg,376118 +MSCI,2018-05-29,158.8800,159.9300,False,157.3200,159.7300,reg,928737 +MSCI,2018-05-30,161.9900,162.2800,False,159.1550,159.7600,reg,428016 +MSCI,2018-05-31,162.5700,164.1100,False,161.3100,162.0400,reg,939192 +MSCI,2018-06-01,163.4000,164.3900,False,162.1150,162.5800,reg,702003 +MSCI,2018-06-04,163.4800,164.3000,False,162.6200,164.2900,reg,384069 +MSCI,2018-06-05,163.7100,165.1200,False,163.0700,163.6000,reg,562029 +MSCI,2018-06-06,165.4500,165.9600,False,163.7450,164.0000,reg,481898 +MSCI,2018-06-07,165.2200,167.0800,False,164.7600,166.0200,reg,528298 diff --git a/company_library/MSEX.csv b/company_library/MSEX.csv index 1f0ed2d5..79276651 100644 --- a/company_library/MSEX.csv +++ b/company_library/MSEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSEX,2017-06-06,35.1770,35.3433,False,34.7466,34.9716,reg,25808 -MSEX,2017-06-07,35.4803,35.7444,False,35.0745,35.1672,reg,28809 -MSEX,2017-06-08,36.5759,36.8106,False,34.6194,35.2259,reg,82827 MSEX,2017-06-09,37.6421,37.6715,False,36.0427,36.6443,reg,65409 MSEX,2017-06-12,37.2704,38.2193,False,36.5074,37.5932,reg,50912 MSEX,2017-06-13,39.8138,39.8529,False,37.5541,37.5834,reg,94088 @@ -249,3 +246,6 @@ MSEX,2018-05-31,44.4400,44.7600,False,43.5100,44.2800,reg,76866 MSEX,2018-06-01,44.3900,44.7421,False,44.1100,44.5000,reg,81727 MSEX,2018-06-04,44.7900,44.8700,False,44.1600,44.5900,reg,58993 MSEX,2018-06-05,44.1100,45.2400,False,44.0400,44.7500,reg,110110 +MSEX,2018-06-06,42.4000,44.5500,False,42.1700,44.2500,reg,80355 +MSEX,2018-06-07,42.5300,43.0700,False,42.2000,42.3900,reg,66625 +MSEX,2018-06-08,42.0600,43.2000,False,42.0600,42.5400,reg,48169 diff --git a/company_library/MSFT.csv b/company_library/MSFT.csv index 9a74a1b0..785da447 100644 --- a/company_library/MSFT.csv +++ b/company_library/MSFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSFT,2017-06-06,71.1313,71.2294,False,70.8861,70.9155,reg,31511065 -MSFT,2017-06-07,71.0038,71.3765,False,70.5722,71.2441,reg,22301765 -MSFT,2017-06-08,70.5722,71.1313,False,70.1308,71.1215,reg,24588270 MSFT,2017-06-09,68.9734,70.6997,False,67.2766,70.6556,reg,49187396 MSFT,2017-06-12,68.4438,68.6007,False,66.8254,67.9239,reg,47761743 MSFT,2017-06-13,69.2971,69.4639,False,68.6203,68.6792,reg,25258614 @@ -249,3 +246,6 @@ MSFT,2018-05-31,98.8400,99.9900,False,98.6100,99.2900,reg,34140891 MSFT,2018-06-01,100.7900,100.8600,False,99.1700,99.2798,reg,28655624 MSFT,2018-06-04,101.6700,101.8600,False,100.8510,101.2600,reg,27281623 MSFT,2018-06-05,102.1900,102.3300,False,101.5300,102.0000,reg,23514402 +MSFT,2018-06-06,102.4900,102.6000,False,101.9000,102.4800,reg,21122917 +MSFT,2018-06-07,100.8800,102.6900,False,100.3800,102.6500,reg,28232197 +MSFT,2018-06-08,101.6300,101.9500,False,100.5400,101.0924,reg,22165128 diff --git a/company_library/MSG.csv b/company_library/MSG.csv index d671cdb4..6ab94bfa 100644 --- a/company_library/MSG.csv +++ b/company_library/MSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSG,2017-06-06,194.4700,196.9200,False,194.1700,196.9200,reg,88646 -MSG,2017-06-07,194.2900,195.5200,False,193.5900,194.6900,reg,85266 -MSG,2017-06-08,194.2900,195.2600,False,193.7850,194.1400,reg,107612 MSG,2017-06-09,194.7200,194.9700,False,192.1500,194.3800,reg,166561 MSG,2017-06-12,195.3100,197.0500,False,193.7900,194.2800,reg,150049 MSG,2017-06-13,193.8500,196.1900,False,192.9700,195.9200,reg,101959 @@ -249,3 +246,6 @@ MSG,2018-05-31,262.0400,265.4100,False,260.4300,264.1800,reg,155711 MSG,2018-06-01,263.6800,264.6200,False,261.2300,262.6100,reg,184489 MSG,2018-06-04,263.6800,266.4500,False,261.5000,264.0200,reg,152715 MSG,2018-06-05,265.4700,265.5900,False,261.8600,264.4000,reg,144362 +MSG,2018-06-06,268.4100,268.8300,False,265.5600,265.7500,reg,183527 +MSG,2018-06-07,271.5500,271.7600,False,268.1500,268.6800,reg,216785 +MSG,2018-06-08,274.3400,274.5800,False,268.6200,271.1300,reg,234565 diff --git a/company_library/MSON.csv b/company_library/MSON.csv index 84885700..a64a3ca5 100644 --- a/company_library/MSON.csv +++ b/company_library/MSON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSON,2017-06-06,9.9000,10.1950,False,9.6000,10.1000,reg,6147 -MSON,2017-06-07,10.0000,10.0000,False,9.9000,9.9000,reg,1212 -MSON,2017-06-08,9.8000,10.0500,False,9.7500,10.0500,reg,1230 MSON,2017-06-09,9.6500,9.8500,False,9.5700,9.8500,reg,1718 MSON,2017-06-12,9.8250,10.0000,False,9.7000,10.0000,reg,1257 MSON,2017-06-13,9.6000,10.0000,False,9.6000,9.7000,reg,2142 @@ -249,3 +246,6 @@ MSON,2018-05-31,12.2000,12.3000,False,12.1500,12.1500,reg,1925 MSON,2018-06-01,12.2000,12.2500,False,11.7000,12.2000,reg,12571 MSON,2018-06-04,12.0000,12.2000,False,11.6678,12.2000,reg,12845 MSON,2018-06-05,12.9500,13.2500,False,12.0000,12.1000,reg,74720 +MSON,2018-06-06,12.5000,13.2500,False,12.5000,13.1000,reg,12680 +MSON,2018-06-07,12.5000,12.8500,False,12.2000,12.6000,reg,41148 +MSON,2018-06-08,13.1000,13.2500,False,12.3500,13.0000,reg,15023 diff --git a/company_library/MSTR.csv b/company_library/MSTR.csv index 1c265df8..8957113d 100644 --- a/company_library/MSTR.csv +++ b/company_library/MSTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSTR,2017-06-06,182.8200,185.8100,False,182.1200,183.7100,reg,69989 -MSTR,2017-06-07,182.5200,185.4150,False,181.7000,182.9900,reg,72676 -MSTR,2017-06-08,184.6100,185.2000,False,181.8300,181.8900,reg,53833 MSTR,2017-06-09,180.7900,185.4600,False,178.6700,184.7800,reg,81434 MSTR,2017-06-12,181.1900,182.7350,False,177.5000,180.2800,reg,85922 MSTR,2017-06-13,182.1200,183.4900,False,180.1400,180.7900,reg,108283 @@ -249,3 +246,6 @@ MSTR,2018-05-31,129.5700,135.2890,False,129.1200,132.2400,reg,76504 MSTR,2018-06-01,130.4200,131.2000,False,128.9775,130.0500,reg,70374 MSTR,2018-06-04,131.1200,131.5400,False,129.2800,131.0800,reg,59544 MSTR,2018-06-05,131.3100,132.8600,False,130.8200,131.4600,reg,49355 +MSTR,2018-06-06,131.7800,133.6650,False,131.2100,131.8600,reg,55080 +MSTR,2018-06-07,129.9000,131.8100,False,129.2500,131.4100,reg,54892 +MSTR,2018-06-08,129.9600,131.7500,False,129.7550,129.8700,reg,34979 diff --git a/company_library/MTBC.csv b/company_library/MTBC.csv index b0fa9353..997c0221 100644 --- a/company_library/MTBC.csv +++ b/company_library/MTBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTBC,2017-06-06,1.7600,1.9100,False,1.7200,1.9100,reg,348678 -MTBC,2017-06-07,1.6700,1.8000,False,1.6500,1.8000,reg,308882 -MTBC,2017-06-08,1.6100,1.6700,False,1.4400,1.6500,reg,596900 MTBC,2017-06-09,1.6300,1.7100,False,1.5300,1.7100,reg,269158 MTBC,2017-06-12,1.5600,1.6200,False,1.5000,1.6200,reg,190475 MTBC,2017-06-13,1.5400,1.5700,False,1.5100,1.5600,reg,140891 @@ -249,3 +246,6 @@ MTBC,2018-05-31,3.4700,3.5000,False,3.4000,3.4000,reg,77999 MTBC,2018-06-01,3.4500,3.5600,False,3.4000,3.4600,reg,114537 MTBC,2018-06-04,3.4100,3.4790,False,3.4100,3.4500,reg,74711 MTBC,2018-06-05,3.4500,3.4500,False,3.4100,3.4300,reg,43694 +MTBC,2018-06-06,3.4400,3.4900,False,3.4200,3.4300,reg,80029 +MTBC,2018-06-07,3.4500,3.5200,False,3.4400,3.5200,reg,68652 +MTBC,2018-06-08,3.4100,3.4500,False,3.3800,3.4400,reg,73145 diff --git a/company_library/MTBCP.csv b/company_library/MTBCP.csv index 22fb94ba..e4852210 100644 --- a/company_library/MTBCP.csv +++ b/company_library/MTBCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTBCP,2017-06-06,22.7286,22.7555,False,22.7214,22.7555,reg,2375 -MTBCP,2017-06-07,22.5311,22.5311,False,22.5311,22.5311,reg,246 -MTBCP,2017-06-08,22.6321,22.7555,False,22.6321,22.7555,reg,449 MTBCP,2017-06-09,22.6478,22.7555,False,22.6478,22.7555,reg,466 MTBCP,2017-06-12,22.7421,22.7555,False,22.6444,22.6943,reg,3147 MTBCP,2017-06-13,22.5343,22.5343,False,22.5343,22.5343,reg,211 @@ -249,3 +246,6 @@ MTBCP,2018-05-31,25.5900,25.7200,False,25.4618,25.7200,reg,8609 MTBCP,2018-06-01,25.4804,25.6500,False,25.4790,25.5000,reg,8405 MTBCP,2018-06-04,25.6750,25.7099,False,25.5200,25.5200,reg,9578 MTBCP,2018-06-05,25.7200,25.7200,False,25.6500,25.6605,reg,1252 +MTBCP,2018-06-06,25.6916,25.7800,False,25.6500,25.7000,reg,6604 +MTBCP,2018-06-07,25.7300,25.7634,False,25.6500,25.7400,reg,6234 +MTBCP,2018-06-08,25.6758,25.7700,False,25.6000,25.7500,reg,13955 diff --git a/company_library/MTCH.csv b/company_library/MTCH.csv index 7ca60081..3095ff54 100644 --- a/company_library/MTCH.csv +++ b/company_library/MTCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTCH,2017-06-06,19.3600,19.5500,False,19.0100,19.1200,reg,711924 -MTCH,2017-06-07,19.2900,19.4600,False,19.0700,19.3300,reg,557346 -MTCH,2017-06-08,19.1100,19.4250,False,18.9100,19.2900,reg,581521 MTCH,2017-06-09,18.4700,19.3300,False,17.8800,19.2600,reg,1225133 MTCH,2017-06-12,17.5300,18.2425,False,17.4000,18.2200,reg,2717697 MTCH,2017-06-13,17.6600,18.1200,False,17.4500,17.8900,reg,1434346 @@ -249,3 +246,6 @@ MTCH,2018-05-31,41.1500,42.4700,False,41.1200,41.6000,reg,2634280 MTCH,2018-06-01,42.5800,42.6700,False,41.3600,41.3600,reg,1855086 MTCH,2018-06-04,42.3400,42.7000,False,41.5700,42.7000,reg,1548122 MTCH,2018-06-05,42.7800,43.1800,False,42.1900,42.4000,reg,2058671 +MTCH,2018-06-06,42.5900,43.2500,False,42.0510,42.9100,reg,1791964 +MTCH,2018-06-07,40.8700,42.7500,False,40.4800,42.6200,reg,2452531 +MTCH,2018-06-08,41.5200,41.8400,False,40.6300,40.7400,reg,1797285 diff --git a/company_library/MTD.csv b/company_library/MTD.csv new file mode 100644 index 00000000..a99c782d --- /dev/null +++ b/company_library/MTD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MTD,2017-06-08,601.1500,604.9900,False,597.6500,602.3300,reg,113496 +MTD,2017-06-09,593.9500,604.4700,False,590.0050,600.6300,reg,109197 +MTD,2017-06-12,577.6300,594.3000,False,572.7500,594.3000,reg,300098 +MTD,2017-06-13,584.4300,586.0000,False,579.2200,581.0300,reg,253827 +MTD,2017-06-14,581.7700,586.0300,False,577.9400,582.4300,reg,165407 +MTD,2017-06-15,584.2300,584.7000,False,576.4500,576.4500,reg,215070 +MTD,2017-06-16,587.3800,589.9000,False,583.8500,584.9100,reg,217197 +MTD,2017-06-19,594.7800,597.4100,False,589.5900,589.5900,reg,195763 +MTD,2017-06-20,592.9000,596.7750,False,592.1000,594.5400,reg,174414 +MTD,2017-06-21,598.5400,599.5200,False,587.2900,591.3200,reg,194092 +MTD,2017-06-22,595.7600,599.8600,False,593.0000,598.7400,reg,191772 +MTD,2017-06-23,599.6400,601.9900,False,594.3050,597.8300,reg,187023 +MTD,2017-06-26,596.1400,601.9300,False,595.9200,600.3500,reg,183933 +MTD,2017-06-27,591.1200,596.4900,False,590.4000,595.0700,reg,108538 +MTD,2017-06-28,594.6700,596.5300,False,590.3101,594.1400,reg,123403 +MTD,2017-06-29,583.8700,594.8200,False,581.3600,594.8200,reg,179469 +MTD,2017-06-30,588.5400,590.6500,False,583.9300,585.3100,reg,142621 +MTD,2017-07-05,588.0000,592.5600,False,586.7300,587.9600,reg,272132 +MTD,2017-07-06,584.7400,588.4500,False,582.5100,586.5700,reg,177366 +MTD,2017-07-07,588.1800,591.9100,False,585.3500,587.1000,reg,411746 +MTD,2017-07-10,593.0000,594.2500,False,587.5850,589.1500,reg,164720 +MTD,2017-07-11,592.5800,595.6500,False,589.3000,594.3300,reg,243825 +MTD,2017-07-12,602.3500,602.8900,False,594.0300,595.8500,reg,169301 +MTD,2017-07-13,603.0100,606.6400,False,598.8700,606.2200,reg,217005 +MTD,2017-07-14,604.7600,607.5100,False,601.3025,603.8000,reg,159579 +MTD,2017-07-17,609.7200,612.9400,False,603.4725,604.9100,reg,231960 +MTD,2017-07-18,606.4800,612.2100,False,605.4100,608.7000,reg,169338 +MTD,2017-07-19,608.7600,611.3400,False,605.8700,607.9900,reg,122309 +MTD,2017-07-20,610.3200,614.3800,False,605.7500,614.3800,reg,132581 +MTD,2017-07-21,613.4900,616.4000,False,608.5700,608.5700,reg,106720 +MTD,2017-07-24,614.9900,616.5700,False,611.3000,613.3200,reg,76589 +MTD,2017-07-25,600.9000,618.1300,False,599.8400,618.1300,reg,206627 +MTD,2017-07-26,597.8500,603.6500,False,595.8897,600.4000,reg,177647 +MTD,2017-07-27,595.2100,599.3900,False,585.0200,598.4800,reg,190829 +MTD,2017-07-28,578.0600,590.6800,False,575.0500,588.0000,reg,304856 +MTD,2017-07-31,573.0800,581.3100,False,573.0000,580.5200,reg,185273 +MTD,2017-08-01,573.5200,578.6500,False,570.0900,576.4700,reg,298350 +MTD,2017-08-02,577.0000,578.5500,False,570.1500,577.0800,reg,211326 +MTD,2017-08-03,577.6400,577.9700,False,573.5800,577.0500,reg,120882 +MTD,2017-08-04,576.6100,578.0000,False,573.6000,577.3900,reg,120911 +MTD,2017-08-07,581.6200,582.0800,False,575.2500,576.6600,reg,148673 +MTD,2017-08-08,575.1900,583.9700,False,574.7300,581.9100,reg,123015 +MTD,2017-08-09,575.5700,580.2600,False,573.0600,575.2500,reg,129207 +MTD,2017-08-10,571.2500,576.9300,False,570.0801,573.9500,reg,127783 +MTD,2017-08-11,577.5800,582.4300,False,571.9200,571.9200,reg,141233 +MTD,2017-08-14,582.0800,586.1000,False,579.4100,579.4100,reg,146968 +MTD,2017-08-15,580.7800,585.8900,False,576.1200,584.1800,reg,141664 +MTD,2017-08-16,584.9600,586.0400,False,579.0000,583.1200,reg,87203 +MTD,2017-08-17,573.8400,585.5000,False,573.4700,582.3300,reg,91813 +MTD,2017-08-18,574.6400,577.6000,False,570.9000,572.5600,reg,117773 +MTD,2017-08-21,579.9500,580.5600,False,572.8400,575.0000,reg,124381 +MTD,2017-08-22,592.6800,593.6200,False,580.8100,581.7900,reg,147720 +MTD,2017-08-23,590.0100,594.0100,False,586.3400,590.5700,reg,114840 +MTD,2017-08-24,591.8300,594.0750,False,587.5500,591.5400,reg,90390 +MTD,2017-08-25,590.3800,594.0900,False,587.1900,594.0900,reg,107074 +MTD,2017-08-28,594.0600,595.1600,False,589.7601,591.9400,reg,67676 +MTD,2017-08-29,591.9600,594.0000,False,589.1300,590.9600,reg,110724 +MTD,2017-08-30,598.4000,598.4900,False,589.7800,590.9900,reg,107075 +MTD,2017-08-31,605.0900,607.2799,False,597.3150,599.0000,reg,162677 +MTD,2017-09-01,602.9400,609.0000,False,600.1900,606.7400,reg,116084 +MTD,2017-09-05,603.2500,604.7600,False,595.6500,599.3200,reg,196915 +MTD,2017-09-06,605.4700,606.7000,False,599.8000,605.1300,reg,112086 +MTD,2017-09-07,611.8300,613.6000,False,602.1560,606.9200,reg,156187 +MTD,2017-09-08,612.7000,615.2600,False,609.9900,610.0000,reg,97542 +MTD,2017-09-11,623.7400,623.9400,False,613.0500,615.3500,reg,114504 +MTD,2017-09-12,629.4200,629.6300,False,622.0900,624.9700,reg,172435 +MTD,2017-09-13,623.8800,627.8100,False,620.7400,627.8100,reg,83557 +MTD,2017-09-14,624.8000,625.4000,False,616.0400,622.7200,reg,116329 +MTD,2017-09-15,626.0000,628.2000,False,618.9300,621.8000,reg,218175 +MTD,2017-09-18,633.2800,634.0900,False,626.0000,628.9000,reg,101362 +MTD,2017-09-19,632.2700,636.5400,False,630.5050,634.7100,reg,132782 +MTD,2017-09-20,635.1700,635.2500,False,628.6600,632.0000,reg,108678 +MTD,2017-09-21,631.4100,635.2900,False,629.6600,631.9300,reg,83419 +MTD,2017-09-22,632.8600,634.3000,False,627.9300,629.4000,reg,74087 +MTD,2017-09-25,625.6100,632.0400,False,622.7800,631.4500,reg,79952 +MTD,2017-09-26,625.3900,632.3800,False,621.7000,630.1500,reg,98020 +MTD,2017-09-27,628.7800,631.3800,False,626.1600,629.2800,reg,94322 +MTD,2017-09-28,624.4800,628.5300,False,621.5000,628.4400,reg,113495 +MTD,2017-09-29,626.1600,628.5300,False,623.1700,623.9100,reg,93371 +MTD,2017-10-02,635.8000,640.9800,False,630.3550,630.5000,reg,154972 +MTD,2017-10-03,639.8900,642.1000,False,636.6950,637.8900,reg,90230 +MTD,2017-10-04,643.3200,646.3700,False,638.2900,638.8100,reg,114630 +MTD,2017-10-05,644.8500,645.5900,False,640.3800,644.2200,reg,81453 +MTD,2017-10-06,645.7600,647.9650,False,642.9500,642.9500,reg,81331 +MTD,2017-10-09,651.9500,656.7800,False,638.7500,649.4500,reg,74724 +MTD,2017-10-10,652.9700,655.6200,False,648.2550,653.1900,reg,95592 +MTD,2017-10-11,659.7000,659.7800,False,653.6500,655.5800,reg,76510 +MTD,2017-10-12,660.0700,661.2100,False,657.3500,657.8400,reg,115893 +MTD,2017-10-13,658.6500,662.9900,False,653.4500,658.9700,reg,99457 +MTD,2017-10-16,666.9800,668.7500,False,661.3650,661.7600,reg,93384 +MTD,2017-10-17,662.2200,668.5500,False,659.8300,668.5500,reg,97420 +MTD,2017-10-18,655.6600,664.4900,False,655.3300,664.4900,reg,111522 +MTD,2017-10-19,661.1900,661.9100,False,646.2101,653.6500,reg,86810 +MTD,2017-10-20,668.7200,670.4600,False,663.2100,664.9000,reg,84194 +MTD,2017-10-23,667.3700,672.6400,False,666.6600,671.4000,reg,66595 +MTD,2017-10-24,669.3600,670.5000,False,663.3300,670.5000,reg,62452 +MTD,2017-10-25,665.4300,672.6900,False,661.4000,670.2700,reg,116350 +MTD,2017-10-26,667.7400,670.8900,False,660.3000,667.4800,reg,138782 +MTD,2017-10-27,679.0000,679.7300,False,668.2100,669.0200,reg,100744 +MTD,2017-10-30,675.2200,680.5000,False,671.0200,680.5000,reg,107914 +MTD,2017-10-31,682.6300,684.7800,False,674.7900,675.2700,reg,100506 +MTD,2017-11-01,689.1100,694.4800,False,685.4800,685.4800,reg,126018 +MTD,2017-11-02,671.6000,690.5900,False,670.6600,687.1800,reg,188056 +MTD,2017-11-03,646.0000,658.6850,False,635.1800,649.1500,reg,391640 +MTD,2017-11-06,635.1100,644.6400,False,630.3550,644.6400,reg,213558 +MTD,2017-11-07,624.5800,639.5100,False,621.6800,635.4900,reg,234314 +MTD,2017-11-08,623.7200,625.7900,False,614.6500,625.7900,reg,267862 +MTD,2017-11-09,626.8200,627.2600,False,617.9900,621.4600,reg,167847 +MTD,2017-11-10,622.6600,626.7400,False,618.9750,624.0100,reg,167847 +MTD,2017-11-13,630.8400,633.1900,False,617.4200,619.5400,reg,193305 +MTD,2017-11-14,631.3700,632.8200,False,626.1500,630.0000,reg,114422 +MTD,2017-11-15,625.1900,630.4400,False,622.5500,630.4400,reg,162479 +MTD,2017-11-16,630.5000,634.1300,False,626.4800,626.4800,reg,137198 +MTD,2017-11-17,630.9200,631.9000,False,622.7000,627.9100,reg,97335 +MTD,2017-11-20,631.9200,632.9500,False,629.6100,632.1100,reg,100046 +MTD,2017-11-21,627.6200,634.3000,False,627.1900,633.4300,reg,94810 +MTD,2017-11-22,626.3500,629.7600,False,625.3800,627.6200,reg,81720 +MTD,2017-11-27,633.7600,637.4850,False,632.1000,634.4000,reg,120769 +MTD,2017-11-28,634.1400,637.7500,False,632.0100,634.9700,reg,95379 +MTD,2017-11-29,625.4400,633.7000,False,621.2100,633.7000,reg,86112 +MTD,2017-11-30,629.2100,634.1600,False,625.6800,625.7100,reg,201230 +MTD,2017-12-01,624.6400,633.2900,False,615.3050,630.9100,reg,165902 +MTD,2017-12-04,606.8000,628.0500,False,606.7600,626.3300,reg,228509 +MTD,2017-12-05,612.2500,620.2100,False,605.3000,606.8900,reg,155916 +MTD,2017-12-06,615.9800,617.5200,False,610.1700,610.1700,reg,92601 +MTD,2017-12-07,620.1500,621.8600,False,614.8900,616.3500,reg,115329 +MTD,2017-12-08,623.1900,625.0000,False,620.2400,623.2000,reg,104420 +MTD,2017-12-11,624.6700,626.4300,False,618.8350,622.0500,reg,129382 +MTD,2017-12-12,625.0100,626.7500,False,619.2800,625.0100,reg,113919 +MTD,2017-12-13,626.3900,633.3450,False,625.2700,625.2700,reg,120358 +MTD,2017-12-14,629.9300,631.3800,False,622.3000,626.7500,reg,196768 +MTD,2017-12-15,639.9400,643.5600,False,630.1500,631.5600,reg,268194 +MTD,2017-12-18,642.9900,644.9200,False,640.0000,642.5000,reg,209065 +MTD,2017-12-19,635.0700,646.7500,False,628.9750,643.7800,reg,250491 +MTD,2017-12-20,626.6600,644.9800,False,626.4050,636.6700,reg,172740 +MTD,2017-12-21,618.4300,629.9800,False,617.5800,625.5100,reg,184698 +MTD,2017-12-22,614.7700,618.5900,False,611.5000,618.4300,reg,179200 +MTD,2017-12-26,613.5300,617.2000,False,612.1100,613.0100,reg,145366 +MTD,2017-12-27,615.9300,620.3400,False,609.1100,612.4200,reg,154660 +MTD,2017-12-28,622.6000,623.1700,False,614.1500,618.8400,reg,122576 +MTD,2017-12-29,619.5200,629.4050,False,619.2300,625.2000,reg,137776 +MTD,2018-01-02,626.1000,627.2000,False,621.5300,622.4400,reg,126892 +MTD,2018-01-03,631.5400,636.4100,False,624.9600,624.9600,reg,145624 +MTD,2018-01-04,627.0300,630.2500,False,624.9050,628.8800,reg,204428 +MTD,2018-01-05,637.3500,640.3700,False,626.7300,629.3000,reg,208895 +MTD,2018-01-08,633.1800,639.1000,False,632.1200,635.9300,reg,137720 +MTD,2018-01-09,649.9900,655.0000,False,636.0400,636.0400,reg,261092 +MTD,2018-01-10,646.1900,648.4800,False,638.1500,648.4800,reg,146195 +MTD,2018-01-11,639.2600,648.3800,False,635.8000,647.3700,reg,161767 +MTD,2018-01-12,650.6000,652.1100,False,638.1200,638.6100,reg,149619 +MTD,2018-01-16,649.4200,660.2100,False,648.8900,653.3000,reg,129186 +MTD,2018-01-17,656.5100,661.2100,False,651.7600,653.1200,reg,148277 +MTD,2018-01-18,653.7500,660.1600,False,650.5200,655.8000,reg,101619 +MTD,2018-01-19,666.6900,667.5300,False,656.9400,656.9400,reg,188638 +MTD,2018-01-22,670.8800,671.7700,False,657.9350,665.8100,reg,146087 +MTD,2018-01-23,667.1500,674.1500,False,665.7600,671.0700,reg,187544 +MTD,2018-01-24,672.6900,676.6500,False,664.5950,667.0000,reg,152954 +MTD,2018-01-25,678.0500,680.3100,False,674.8100,674.9300,reg,225730 +MTD,2018-01-26,692.3000,693.1800,False,676.4600,679.0800,reg,180696 +MTD,2018-01-29,685.7900,697.2600,False,685.3375,690.3900,reg,129740 +MTD,2018-01-30,677.1400,684.9600,False,669.8800,680.3400,reg,115190 +MTD,2018-01-31,675.2600,682.5700,False,671.4400,679.7300,reg,125767 +MTD,2018-02-01,684.1100,685.0000,False,671.8900,676.0000,reg,150920 +MTD,2018-02-02,667.1600,680.9700,False,666.1750,680.9700,reg,176030 +MTD,2018-02-05,635.5000,668.4195,False,635.1600,666.3400,reg,202790 +MTD,2018-02-06,637.2800,641.6100,False,618.6800,623.2000,reg,209970 +MTD,2018-02-07,641.9600,649.7100,False,636.7100,636.7100,reg,166025 +MTD,2018-02-08,601.0000,646.4400,False,601.0000,644.0400,reg,261913 +MTD,2018-02-09,600.3700,637.9900,False,580.4300,614.0600,reg,413202 +MTD,2018-02-12,613.8700,619.2200,False,602.1300,605.5400,reg,167981 +MTD,2018-02-13,613.6900,617.3500,False,603.0000,611.6200,reg,139099 +MTD,2018-02-14,624.6700,625.0000,False,608.1700,611.5100,reg,177571 +MTD,2018-02-15,631.9700,632.6900,False,619.3500,625.8100,reg,141065 +MTD,2018-02-16,634.3700,639.9500,False,628.9400,628.9400,reg,101997 +MTD,2018-02-20,624.2200,634.8800,False,620.2600,632.8100,reg,122694 +MTD,2018-02-21,628.6100,646.9700,False,624.6600,624.6600,reg,158273 +MTD,2018-02-22,624.9700,639.5700,False,622.7500,631.9900,reg,129896 +MTD,2018-02-23,636.1000,636.7000,False,625.4400,628.9400,reg,81591 +MTD,2018-02-26,636.6300,639.6900,False,629.4000,636.9400,reg,75704 +MTD,2018-02-27,625.5700,636.7600,False,624.8100,635.0800,reg,125048 +MTD,2018-02-28,616.2200,632.2200,False,616.2100,628.4100,reg,163589 +MTD,2018-03-01,596.1700,618.1000,False,590.5800,618.1000,reg,240847 +MTD,2018-03-02,593.2600,594.6200,False,585.3300,589.6000,reg,273588 +MTD,2018-03-05,599.9500,602.6900,False,585.5887,592.1600,reg,239665 +MTD,2018-03-06,605.2900,606.5400,False,596.1850,601.4200,reg,192730 +MTD,2018-03-07,611.5400,612.9200,False,599.3000,599.3000,reg,175793 +MTD,2018-03-08,606.8800,614.2200,False,601.6200,614.2200,reg,179744 +MTD,2018-03-09,616.0000,619.6500,False,606.0300,610.1100,reg,128381 +MTD,2018-03-12,615.9100,620.6600,False,613.6900,615.4000,reg,223508 +MTD,2018-03-13,612.0000,619.6400,False,608.1200,618.4200,reg,120951 +MTD,2018-03-14,606.1300,615.0000,False,604.0700,615.0000,reg,113786 +MTD,2018-03-15,613.8300,618.8000,False,606.1700,608.6200,reg,205194 +MTD,2018-03-16,613.8800,617.5400,False,611.2800,614.6100,reg,200966 +MTD,2018-03-19,611.5100,613.5000,False,606.5300,610.3000,reg,194310 +MTD,2018-03-20,611.9000,618.5400,False,610.3700,613.5500,reg,120011 +MTD,2018-03-21,606.4100,618.9900,False,606.4100,612.9000,reg,133067 +MTD,2018-03-22,585.3900,605.1290,False,583.3400,601.2700,reg,212667 +MTD,2018-03-23,566.8700,594.2400,False,565.8600,586.0100,reg,232408 +MTD,2018-03-26,588.7500,590.2950,False,567.7900,574.4600,reg,211793 +MTD,2018-03-27,573.2100,591.4800,False,568.9900,588.7600,reg,175561 +MTD,2018-03-28,571.9000,576.7700,False,564.5300,574.4400,reg,240929 +MTD,2018-03-29,575.0300,587.6100,False,571.5000,572.4200,reg,275344 +MTD,2018-04-02,562.6800,578.3600,False,556.6200,575.0000,reg,266760 +MTD,2018-04-03,568.5800,574.2750,False,561.6200,566.4500,reg,279317 +MTD,2018-04-04,574.5300,576.2400,False,546.0400,559.4600,reg,286916 +MTD,2018-04-05,577.6700,581.9000,False,573.8800,577.9800,reg,194841 +MTD,2018-04-06,555.2600,576.4750,False,552.1250,573.3600,reg,255535 +MTD,2018-04-09,560.2200,569.8600,False,553.5600,553.5600,reg,131584 +MTD,2018-04-10,571.2800,574.4800,False,561.5900,563.7100,reg,169959 +MTD,2018-04-11,565.1700,581.2100,False,561.8800,565.2200,reg,214725 +MTD,2018-04-12,569.7600,575.4300,False,567.0600,568.2500,reg,170360 +MTD,2018-04-13,568.2100,572.3000,False,565.0200,572.3000,reg,104596 +MTD,2018-04-16,570.7600,575.8800,False,569.5500,570.4900,reg,122597 +MTD,2018-04-17,581.5700,582.7300,False,573.4650,573.8200,reg,155838 +MTD,2018-04-18,585.6300,589.9600,False,578.5300,584.4800,reg,161145 +MTD,2018-04-19,577.3700,584.6100,False,573.4200,584.6100,reg,132214 +MTD,2018-04-20,576.7600,580.7900,False,572.2700,578.2600,reg,170595 +MTD,2018-04-23,574.3500,582.0700,False,573.2400,577.1000,reg,82009 +MTD,2018-04-24,561.8800,573.0100,False,557.0750,561.9300,reg,174204 +MTD,2018-04-25,560.6700,564.3400,False,553.9350,562.0100,reg,151283 +MTD,2018-04-26,563.6100,566.9000,False,560.1700,562.0000,reg,155855 +MTD,2018-04-27,564.0100,566.4800,False,562.3300,563.8600,reg,98028 +MTD,2018-04-30,559.9300,566.2000,False,559.9200,566.2000,reg,287046 +MTD,2018-05-01,567.2200,567.4200,False,550.2500,555.3700,reg,285137 +MTD,2018-05-02,560.8300,566.7000,False,560.1200,564.0300,reg,181225 +MTD,2018-05-03,574.8000,574.9800,False,550.0300,556.5100,reg,279380 +MTD,2018-05-04,552.9700,580.0000,False,550.5010,580.0000,reg,375290 +MTD,2018-05-07,552.9000,563.9500,False,550.0050,555.6000,reg,171923 +MTD,2018-05-08,546.4300,554.4100,False,545.1300,551.7000,reg,235075 +MTD,2018-05-09,549.6600,552.4000,False,544.6400,548.6600,reg,152414 +MTD,2018-05-10,563.2500,564.4500,False,552.9550,554.4800,reg,205026 +MTD,2018-05-11,563.7200,567.2600,False,561.6400,566.0000,reg,209131 +MTD,2018-05-14,568.9200,571.0200,False,563.2400,566.0700,reg,212367 +MTD,2018-05-15,556.4400,564.0000,False,547.3800,563.6200,reg,433915 +MTD,2018-05-16,560.7500,561.7200,False,554.8000,557.0100,reg,167926 +MTD,2018-05-17,562.1000,563.6000,False,559.7000,559.7000,reg,174824 +MTD,2018-05-18,573.1900,575.4100,False,562.0950,563.0000,reg,253502 +MTD,2018-05-21,582.0100,582.4300,False,575.9900,575.9900,reg,273480 +MTD,2018-05-22,574.1000,585.6300,False,573.2400,583.0300,reg,188660 +MTD,2018-05-23,569.8000,572.3000,False,567.0000,569.8500,reg,211325 +MTD,2018-05-24,565.5800,569.9700,False,564.9300,567.6700,reg,136771 +MTD,2018-05-25,554.8300,565.7400,False,552.7900,565.7400,reg,209295 +MTD,2018-05-29,546.7400,554.8100,False,540.2400,551.5000,reg,193644 +MTD,2018-05-30,551.7100,555.8800,False,548.4650,550.8100,reg,181656 +MTD,2018-05-31,550.7400,554.4000,False,546.7900,549.7900,reg,265588 +MTD,2018-06-01,569.0000,569.5000,False,554.8300,555.0000,reg,323457 +MTD,2018-06-04,572.1600,574.7050,False,564.8200,567.4000,reg,288358 +MTD,2018-06-05,574.1900,582.6499,False,569.5800,572.4200,reg,253393 +MTD,2018-06-06,584.8700,585.2800,False,572.1850,573.7900,reg,235608 +MTD,2018-06-07,590.6200,590.8500,False,583.8800,585.0000,reg,366687 diff --git a/company_library/MTDR.csv b/company_library/MTDR.csv new file mode 100644 index 00000000..8757d41a --- /dev/null +++ b/company_library/MTDR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MTDR,2017-06-08,22.2700,22.5150,False,21.8300,22.0600,reg,2510748 +MTDR,2017-06-09,23.1500,23.3700,False,22.1800,22.3700,reg,2248774 +MTDR,2017-06-12,23.4200,23.6700,False,22.8300,23.2900,reg,2819713 +MTDR,2017-06-13,23.8500,23.9700,False,23.1600,23.4500,reg,1737703 +MTDR,2017-06-14,22.9800,23.7500,False,22.6000,23.6400,reg,2206486 +MTDR,2017-06-15,21.6000,23.1500,False,21.4450,22.7700,reg,1982053 +MTDR,2017-06-16,21.6200,21.8099,False,21.1650,21.5400,reg,2919066 +MTDR,2017-06-19,21.4800,21.7150,False,21.2100,21.6700,reg,1419797 +MTDR,2017-06-20,21.7400,21.9000,False,20.7350,21.0000,reg,2158259 +MTDR,2017-06-21,21.1400,22.0300,False,20.8900,21.5400,reg,2224421 +MTDR,2017-06-22,20.5800,21.6000,False,20.5400,21.2500,reg,2216115 +MTDR,2017-06-23,20.7400,20.8600,False,20.3100,20.6000,reg,2427277 +MTDR,2017-06-26,20.5500,20.8964,False,20.2900,20.8100,reg,1763558 +MTDR,2017-06-27,20.3000,20.7800,False,20.3000,20.7000,reg,1440735 +MTDR,2017-06-28,20.6200,20.9550,False,20.1300,20.3600,reg,1491284 +MTDR,2017-06-29,21.0100,21.1800,False,20.5800,20.6700,reg,2511641 +MTDR,2017-06-30,21.3700,21.6400,False,20.7600,21.1700,reg,1669035 +MTDR,2017-07-05,21.5100,21.7400,False,21.0700,21.6200,reg,1710892 +MTDR,2017-07-06,21.0600,22.0700,False,20.9900,21.6900,reg,1755977 +MTDR,2017-07-07,21.1200,21.2200,False,20.5199,20.7500,reg,1450120 +MTDR,2017-07-10,21.6500,21.8400,False,20.8900,21.0500,reg,987243 +MTDR,2017-07-11,21.9500,22.0100,False,21.2900,21.6900,reg,1489837 +MTDR,2017-07-12,22.0400,22.7300,False,21.7900,22.2600,reg,2210741 +MTDR,2017-07-13,22.5300,22.5500,False,21.8800,22.0500,reg,1668989 +MTDR,2017-07-14,22.7600,22.9600,False,22.3941,22.5900,reg,1561218 +MTDR,2017-07-17,22.9600,23.1600,False,22.7200,22.7200,reg,1182682 +MTDR,2017-07-18,22.6200,23.3300,False,22.4000,23.2500,reg,1269295 +MTDR,2017-07-19,23.4900,23.6600,False,22.4600,22.4700,reg,1453228 +MTDR,2017-07-20,23.1100,23.9100,False,23.0500,23.6100,reg,1236429 +MTDR,2017-07-21,22.9700,23.6600,False,22.8100,23.4000,reg,2162768 +MTDR,2017-07-24,23.3200,23.6600,False,22.9400,23.1100,reg,1659055 +MTDR,2017-07-25,24.3100,24.6400,False,23.7800,23.8200,reg,1780943 +MTDR,2017-07-26,24.1900,25.0300,False,24.1800,24.6300,reg,1669041 +MTDR,2017-07-27,24.6300,24.6800,False,24.1000,24.3500,reg,1139251 +MTDR,2017-07-28,24.7400,25.0800,False,24.5200,24.5700,reg,971969 +MTDR,2017-07-31,24.2600,24.7900,False,24.1810,24.6500,reg,1501921 +MTDR,2017-08-01,24.0000,24.3450,False,23.8294,24.2600,reg,1454370 +MTDR,2017-08-02,24.0400,24.1699,False,23.3200,23.7300,reg,1551689 +MTDR,2017-08-03,21.8600,24.5600,False,21.8100,24.2500,reg,2880723 +MTDR,2017-08-04,23.4200,23.4800,False,21.9000,21.9000,reg,2033435 +MTDR,2017-08-07,23.7900,23.9000,False,23.2263,23.3700,reg,1733219 +MTDR,2017-08-08,23.7100,24.4400,False,23.6100,23.6800,reg,2083815 +MTDR,2017-08-09,24.2800,24.3367,False,23.8600,23.8600,reg,1214650 +MTDR,2017-08-10,24.1700,24.7700,False,24.1600,24.4300,reg,1558575 +MTDR,2017-08-11,24.2500,24.5150,False,23.9000,23.9800,reg,1205173 +MTDR,2017-08-14,23.5900,24.3200,False,23.5100,24.2800,reg,1195047 +MTDR,2017-08-15,23.7300,23.7800,False,23.1300,23.5100,reg,868798 +MTDR,2017-08-16,23.5600,23.9900,False,23.3000,23.7200,reg,698044 +MTDR,2017-08-17,22.8600,23.9100,False,22.8600,23.2200,reg,1115873 +MTDR,2017-08-18,23.2400,23.5500,False,22.8100,22.8400,reg,1185605 +MTDR,2017-08-21,23.0100,23.2000,False,22.7900,23.2000,reg,940492 +MTDR,2017-08-22,23.2300,23.4000,False,23.0650,23.1600,reg,590657 +MTDR,2017-08-23,23.3200,23.6800,False,23.0300,23.1000,reg,778703 +MTDR,2017-08-24,23.2600,23.5000,False,23.0600,23.1100,reg,670488 +MTDR,2017-08-25,23.3400,23.5200,False,23.2500,23.3800,reg,487673 +MTDR,2017-08-28,23.2500,23.3833,False,22.6600,23.3400,reg,697966 +MTDR,2017-08-29,22.9600,23.2500,False,22.6200,23.0400,reg,701423 +MTDR,2017-08-30,22.9400,23.0700,False,22.5200,22.8000,reg,906747 +MTDR,2017-08-31,23.5800,23.7500,False,23.0500,23.1900,reg,1022298 +MTDR,2017-09-01,23.9200,24.0800,False,23.3300,23.6600,reg,921524 +MTDR,2017-09-05,23.7800,24.3425,False,23.5400,24.1600,reg,1024304 +MTDR,2017-09-06,24.4400,24.4800,False,23.8400,23.9600,reg,1284999 +MTDR,2017-09-07,24.2000,24.3700,False,23.6500,24.3200,reg,1263185 +MTDR,2017-09-08,23.0100,24.1100,False,22.8900,24.1100,reg,1156766 +MTDR,2017-09-11,23.0400,23.4900,False,22.8700,23.1000,reg,1030704 +MTDR,2017-09-12,23.2800,23.7400,False,23.0600,23.1500,reg,1319691 +MTDR,2017-09-13,24.0100,24.2800,False,23.2800,23.3700,reg,1728557 +MTDR,2017-09-14,23.9400,24.5700,False,23.6600,24.2300,reg,1551106 +MTDR,2017-09-15,24.3900,24.4400,False,23.8200,24.0500,reg,2106690 +MTDR,2017-09-18,24.7500,24.7900,False,24.2000,24.2300,reg,1113426 +MTDR,2017-09-19,24.7400,25.0800,False,24.4600,24.8300,reg,992829 +MTDR,2017-09-20,25.4100,25.6200,False,24.8000,24.9400,reg,1033408 +MTDR,2017-09-21,25.6800,25.7050,False,24.9800,25.3300,reg,925978 +MTDR,2017-09-22,25.4700,25.8200,False,25.4300,25.5900,reg,810368 +MTDR,2017-09-25,26.7600,26.9750,False,25.8800,25.9300,reg,1655432 +MTDR,2017-09-26,26.9900,27.2900,False,26.5100,26.6500,reg,1541077 +MTDR,2017-09-27,27.3500,27.5600,False,26.6800,27.1800,reg,1263406 +MTDR,2017-09-28,27.3400,27.7800,False,27.1100,27.3400,reg,1362356 +MTDR,2017-09-29,27.1500,27.4700,False,26.9800,27.1500,reg,1048332 +MTDR,2017-10-02,27.1800,27.2900,False,26.3400,26.6000,reg,1135236 +MTDR,2017-10-03,27.6700,27.7000,False,27.0600,27.0800,reg,1277254 +MTDR,2017-10-04,27.3200,27.8750,False,27.1300,27.6900,reg,673444 +MTDR,2017-10-05,26.4800,26.9700,False,25.8200,26.3000,reg,10831918 +MTDR,2017-10-06,25.9400,26.6300,False,25.8700,26.0600,reg,2364729 +MTDR,2017-10-09,26.1500,26.2600,False,25.9100,26.1000,reg,1157311 +MTDR,2017-10-10,25.7300,26.6300,False,25.7200,26.5600,reg,1914219 +MTDR,2017-10-11,26.0000,26.0600,False,25.4800,25.5400,reg,1120091 +MTDR,2017-10-12,25.8400,26.0700,False,25.4800,25.6900,reg,1175491 +MTDR,2017-10-13,25.8400,26.2000,False,25.8000,26.0300,reg,877048 +MTDR,2017-10-16,26.5400,26.5780,False,26.1200,26.1200,reg,1195800 +MTDR,2017-10-17,26.4900,26.8400,False,26.3400,26.6800,reg,1072302 +MTDR,2017-10-18,26.2600,26.7900,False,26.2600,26.4300,reg,1123369 +MTDR,2017-10-19,25.8400,26.2500,False,25.6800,26.0400,reg,1040536 +MTDR,2017-10-20,25.7900,26.0427,False,25.6050,25.9700,reg,1064780 +MTDR,2017-10-23,25.4000,25.9500,False,25.3800,25.8600,reg,893590 +MTDR,2017-10-24,25.1100,25.9500,False,24.9500,25.6200,reg,1111716 +MTDR,2017-10-25,24.7300,25.0900,False,24.2800,24.8900,reg,1351334 +MTDR,2017-10-26,24.7300,24.7900,False,24.0400,24.7900,reg,1746265 +MTDR,2017-10-27,25.5300,25.6800,False,24.4631,24.5800,reg,1077872 +MTDR,2017-10-30,26.0500,26.3800,False,25.6806,25.7300,reg,1877979 +MTDR,2017-10-31,26.5500,26.6450,False,25.8400,26.0900,reg,1443590 +MTDR,2017-11-01,27.0600,27.2100,False,26.6900,26.9100,reg,1615951 +MTDR,2017-11-02,26.7200,27.0300,False,26.4400,26.9100,reg,1018546 +MTDR,2017-11-03,27.0000,27.3800,False,26.4900,26.7400,reg,1321931 +MTDR,2017-11-06,28.1900,28.2900,False,27.1200,27.1200,reg,1938959 +MTDR,2017-11-07,28.3200,29.4800,False,28.0500,28.5500,reg,3694408 +MTDR,2017-11-08,27.9800,28.6000,False,27.6800,28.1800,reg,1646512 +MTDR,2017-11-09,28.6000,28.8000,False,27.8600,27.9100,reg,1558270 +MTDR,2017-11-10,28.8300,29.0000,False,28.4100,28.6000,reg,1547333 +MTDR,2017-11-13,28.2500,29.4400,False,28.2100,29.1800,reg,1847811 +MTDR,2017-11-14,27.7100,28.5132,False,27.5300,28.0300,reg,1406831 +MTDR,2017-11-15,27.0800,27.4000,False,26.7800,27.3900,reg,1545713 +MTDR,2017-11-16,26.9800,27.3800,False,26.8200,27.0900,reg,947668 +MTDR,2017-11-17,27.0600,27.4050,False,26.9600,27.1900,reg,979259 +MTDR,2017-11-20,27.0300,27.1300,False,26.2600,26.9300,reg,1017159 +MTDR,2017-11-21,27.5600,27.6300,False,27.1200,27.2500,reg,774249 +MTDR,2017-11-22,28.0700,28.3100,False,27.9200,27.9200,reg,711206 +MTDR,2017-11-27,27.5400,28.1400,False,27.4500,28.0900,reg,1089377 +MTDR,2017-11-28,27.9900,28.1400,False,27.2800,27.5300,reg,619467 +MTDR,2017-11-29,27.8700,28.3200,False,27.4250,27.9000,reg,917833 +MTDR,2017-11-30,28.6000,29.1100,False,28.0400,28.1800,reg,1277025 +MTDR,2017-12-01,29.1400,29.7600,False,28.6400,28.8800,reg,1625875 +MTDR,2017-12-04,28.3200,29.4900,False,28.2600,29.1400,reg,967957 +MTDR,2017-12-05,27.8900,28.5800,False,27.8900,28.2700,reg,865545 +MTDR,2017-12-06,27.1500,27.9000,False,27.0600,27.9000,reg,1706841 +MTDR,2017-12-07,27.8500,27.9400,False,27.1100,27.8500,reg,1253667 +MTDR,2017-12-08,27.6100,28.7800,False,27.4700,28.2800,reg,2821780 +MTDR,2017-12-11,27.7300,28.1400,False,27.5300,27.6600,reg,976211 +MTDR,2017-12-12,27.4000,27.9100,False,27.1800,27.8400,reg,836911 +MTDR,2017-12-13,27.2500,27.6300,False,27.0800,27.6000,reg,2348473 +MTDR,2017-12-14,26.9700,27.5300,False,26.9600,27.0400,reg,927351 +MTDR,2017-12-15,26.6500,27.1500,False,26.6200,27.1000,reg,2338878 +MTDR,2017-12-18,27.5000,27.7300,False,26.7600,26.7700,reg,876027 +MTDR,2017-12-19,27.5000,28.0200,False,27.4000,27.5400,reg,674224 +MTDR,2017-12-20,28.5100,28.5500,False,27.4800,27.6900,reg,1491916 +MTDR,2017-12-21,29.9200,30.0400,False,28.4000,28.5100,reg,1975921 +MTDR,2017-12-22,30.2300,30.7100,False,29.7000,30.0100,reg,793269 +MTDR,2017-12-26,31.3500,31.4000,False,30.1683,30.3900,reg,843995 +MTDR,2017-12-27,31.1200,31.4600,False,30.7800,31.1900,reg,932611 +MTDR,2017-12-28,31.3200,31.4100,False,31.0700,31.1200,reg,931794 +MTDR,2017-12-29,31.1300,31.5900,False,30.7600,31.5000,reg,795480 +MTDR,2018-01-02,31.5900,31.7700,False,31.3100,31.4000,reg,1113600 +MTDR,2018-01-03,31.9200,32.2700,False,31.7100,31.7100,reg,994504 +MTDR,2018-01-04,32.2500,32.3500,False,31.4900,31.9600,reg,957663 +MTDR,2018-01-05,31.5500,32.2700,False,31.4800,32.0300,reg,1106278 +MTDR,2018-01-08,32.1900,32.3300,False,31.3700,31.6400,reg,1190536 +MTDR,2018-01-09,31.5600,32.4300,False,31.5100,32.2400,reg,1122712 +MTDR,2018-01-10,31.8300,31.9700,False,31.2700,31.6300,reg,902707 +MTDR,2018-01-11,32.7300,33.3950,False,31.9900,32.0500,reg,1606407 +MTDR,2018-01-12,32.7500,33.0000,False,32.3500,32.8400,reg,1643800 +MTDR,2018-01-16,32.1800,33.4400,False,32.1100,33.0000,reg,1994555 +MTDR,2018-01-17,32.2100,32.5900,False,31.8000,32.2900,reg,978626 +MTDR,2018-01-18,32.1900,32.5900,False,31.6500,32.1100,reg,1073893 +MTDR,2018-01-19,31.6600,32.1600,False,31.3800,31.7900,reg,1882966 +MTDR,2018-01-22,32.6200,32.7600,False,31.5950,31.8100,reg,940144 +MTDR,2018-01-23,33.3000,33.4600,False,32.7000,33.0700,reg,1358882 +MTDR,2018-01-24,33.2400,33.9600,False,32.9800,33.6500,reg,1220802 +MTDR,2018-01-25,32.6700,33.5200,False,32.4700,33.4600,reg,784154 +MTDR,2018-01-26,32.8700,32.9600,False,32.1700,32.1700,reg,832180 +MTDR,2018-01-29,32.6800,33.1000,False,32.3800,32.6800,reg,578293 +MTDR,2018-01-30,32.1300,32.4100,False,31.2700,32.2000,reg,960317 +MTDR,2018-01-31,32.4100,32.6300,False,31.9300,32.1500,reg,999318 +MTDR,2018-02-01,32.9900,33.1200,False,32.3800,32.5800,reg,698878 +MTDR,2018-02-02,31.1800,32.4900,False,31.0900,32.4900,reg,1529379 +MTDR,2018-02-05,30.3700,31.5300,False,30.2900,30.8300,reg,1758457 +MTDR,2018-02-06,30.0700,30.8100,False,29.4300,29.6800,reg,2170226 +MTDR,2018-02-07,29.4300,30.9100,False,29.4000,30.2300,reg,1668498 +MTDR,2018-02-08,27.9500,29.7450,False,27.9400,29.5100,reg,1480735 +MTDR,2018-02-09,28.2500,28.4600,False,27.0900,28.2400,reg,1230367 +MTDR,2018-02-12,28.9600,29.3600,False,28.4600,28.6300,reg,1309583 +MTDR,2018-02-13,28.2600,28.7700,False,27.9800,28.6400,reg,1161065 +MTDR,2018-02-14,29.5700,29.7100,False,27.9560,27.9600,reg,969206 +MTDR,2018-02-15,29.5700,29.7300,False,28.6600,29.7300,reg,1403031 +MTDR,2018-02-16,29.6800,30.1500,False,29.4000,29.4000,reg,668595 +MTDR,2018-02-20,29.3600,30.0200,False,29.1000,29.7700,reg,1605021 +MTDR,2018-02-21,28.6800,29.5700,False,28.6500,29.2800,reg,1321001 +MTDR,2018-02-22,29.1400,29.8800,False,27.7300,28.0100,reg,1383316 +MTDR,2018-02-23,30.0200,30.0301,False,29.2150,29.4700,reg,1358672 +MTDR,2018-02-26,30.2400,30.2800,False,29.6700,30.2200,reg,957801 +MTDR,2018-02-27,29.6700,30.5800,False,29.6700,30.0700,reg,965164 +MTDR,2018-02-28,28.8600,30.2800,False,28.8500,29.9200,reg,1435461 +MTDR,2018-03-01,28.8600,29.2250,False,28.4800,28.8800,reg,1001756 +MTDR,2018-03-02,29.7000,29.7300,False,28.4200,28.5900,reg,872619 +MTDR,2018-03-05,30.9700,31.1900,False,29.4400,29.5500,reg,1712635 +MTDR,2018-03-06,29.0100,31.3000,False,28.9700,31.2400,reg,1819645 +MTDR,2018-03-07,28.4300,29.1800,False,28.0200,28.9000,reg,2011653 +MTDR,2018-03-08,28.3000,28.6100,False,28.0000,28.4500,reg,1221092 +MTDR,2018-03-09,29.3300,29.3500,False,28.5800,28.5800,reg,1115285 +MTDR,2018-03-12,29.3200,29.9300,False,29.1100,29.2300,reg,950059 +MTDR,2018-03-13,28.9200,29.6674,False,28.8000,29.5300,reg,697822 +MTDR,2018-03-14,28.8600,29.2500,False,28.7800,29.0200,reg,600439 +MTDR,2018-03-15,28.5200,29.4700,False,28.4500,29.1800,reg,1124978 +MTDR,2018-03-16,28.8700,29.0700,False,28.2800,28.5700,reg,1471841 +MTDR,2018-03-19,28.0000,28.7300,False,27.6400,28.6200,reg,1054170 +MTDR,2018-03-20,28.8300,29.0700,False,28.2300,28.2600,reg,758620 +MTDR,2018-03-21,29.8900,30.2200,False,29.0100,29.1400,reg,980856 +MTDR,2018-03-22,29.2000,29.8000,False,29.1500,29.4100,reg,845932 +MTDR,2018-03-23,29.1100,29.9800,False,28.8900,29.3200,reg,998021 +MTDR,2018-03-26,29.3700,29.7500,False,28.7600,29.7500,reg,953660 +MTDR,2018-03-27,28.3200,29.4000,False,28.1700,29.3400,reg,1487550 +MTDR,2018-03-28,28.7500,28.7900,False,28.2200,28.3800,reg,950180 +MTDR,2018-03-29,29.9100,30.0300,False,28.7800,28.9000,reg,1140872 +MTDR,2018-04-02,28.1000,29.6945,False,27.5300,29.6700,reg,1015531 +MTDR,2018-04-03,28.8700,28.9600,False,27.7100,28.3300,reg,1229859 +MTDR,2018-04-04,28.6900,28.8300,False,27.9700,28.2100,reg,932873 +MTDR,2018-04-05,28.9300,29.1200,False,28.6100,28.7900,reg,1548323 +MTDR,2018-04-06,27.6000,28.9000,False,26.9700,28.6300,reg,1706564 +MTDR,2018-04-09,27.9400,28.4500,False,27.6700,27.8100,reg,1355249 +MTDR,2018-04-10,29.8200,29.9300,False,28.4700,28.8800,reg,1706123 +MTDR,2018-04-11,30.8600,31.2600,False,29.7300,29.7500,reg,1773050 +MTDR,2018-04-12,30.6300,31.0200,False,30.2700,30.9800,reg,1079609 +MTDR,2018-04-13,31.3900,31.6000,False,30.8600,31.1700,reg,1121459 +MTDR,2018-04-16,31.3900,31.7350,False,31.0600,31.5300,reg,965822 +MTDR,2018-04-17,32.0800,32.3310,False,31.1300,31.3900,reg,887728 +MTDR,2018-04-18,32.7500,33.1800,False,31.9200,32.4400,reg,1290571 +MTDR,2018-04-19,33.0800,33.7400,False,32.6200,32.8600,reg,1223834 +MTDR,2018-04-20,33.0200,33.3400,False,32.3200,32.9300,reg,788565 +MTDR,2018-04-23,33.7200,33.7800,False,32.6100,32.8600,reg,844672 +MTDR,2018-04-24,33.3000,34.2300,False,32.8500,33.6000,reg,1217125 +MTDR,2018-04-25,33.7200,34.0200,False,33.0300,33.2800,reg,903955 +MTDR,2018-04-26,33.3500,34.0600,False,33.1400,33.9100,reg,1212286 +MTDR,2018-04-27,32.4500,33.3200,False,32.4400,33.1200,reg,1012835 +MTDR,2018-04-30,32.7400,33.5400,False,32.2800,32.3200,reg,1187267 +MTDR,2018-05-01,32.6600,32.8100,False,32.0600,32.5300,reg,943690 +MTDR,2018-05-02,32.5900,33.3900,False,32.4800,32.6100,reg,1287901 +MTDR,2018-05-03,31.0000,33.2000,False,30.6900,32.2100,reg,1889467 +MTDR,2018-05-04,31.5100,31.6350,False,30.5500,30.9600,reg,1330129 +MTDR,2018-05-07,32.5700,33.4500,False,31.9400,31.9700,reg,2276883 +MTDR,2018-05-08,33.5900,33.6400,False,31.6000,32.4000,reg,1814382 +MTDR,2018-05-09,34.1900,35.2200,False,34.1100,34.3300,reg,2004088 +MTDR,2018-05-10,34.1300,34.8300,False,33.6800,34.8300,reg,1070388 +MTDR,2018-05-11,33.7800,34.6600,False,33.5900,34.3000,reg,762357 +MTDR,2018-05-14,33.8100,34.2100,False,33.6800,33.8400,reg,816547 +MTDR,2018-05-15,32.8700,33.0500,False,32.2500,32.5000,reg,7018126 +MTDR,2018-05-16,33.2300,33.3400,False,32.2700,32.9800,reg,2978552 +MTDR,2018-05-17,34.2800,34.3500,False,33.3400,33.4200,reg,1922303 +MTDR,2018-05-18,33.2100,34.3500,False,32.9300,34.3500,reg,1530543 +MTDR,2018-05-21,33.1200,33.6700,False,32.5650,33.6700,reg,1645929 +MTDR,2018-05-22,31.8000,33.5000,False,31.6900,33.1800,reg,1283767 +MTDR,2018-05-23,31.0600,32.0000,False,30.8700,31.6100,reg,1501815 +MTDR,2018-05-24,29.7900,30.8800,False,29.7700,30.5100,reg,1831545 +MTDR,2018-05-25,28.6700,29.1000,False,28.2000,28.8200,reg,2599917 +MTDR,2018-05-29,28.4800,28.8800,False,28.0200,28.3700,reg,1868660 +MTDR,2018-05-30,29.0600,29.2600,False,28.5800,28.7900,reg,1941857 +MTDR,2018-05-31,28.0700,29.3100,False,28.0400,28.7600,reg,2092020 +MTDR,2018-06-01,26.4000,28.2715,False,25.5700,28.0700,reg,3859149 +MTDR,2018-06-04,25.7800,26.6500,False,25.5298,26.4500,reg,2426642 +MTDR,2018-06-05,25.9300,26.1200,False,25.4700,25.5700,reg,1845436 +MTDR,2018-06-06,25.9100,26.2700,False,25.6500,26.2000,reg,1948124 +MTDR,2018-06-07,26.9300,27.1300,False,26.0400,26.0400,reg,1887706 diff --git a/company_library/MTEC.csv b/company_library/MTEC.csv index 5657ffbd..aa71bcbe 100644 --- a/company_library/MTEC.csv +++ b/company_library/MTEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -MTEC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -MTEC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ MTEC,2018-05-31,9.7400,9.7400,False,9.7000,9.7000,reg,5000 MTEC,2018-06-01,9.7400,9.7400,False,9.7400,9.7400,reg,0 MTEC,2018-06-04,9.7400,9.7400,False,9.7400,9.7400,reg,0 MTEC,2018-06-05,9.7800,9.9132,False,9.7500,9.9132,reg,10400 +MTEC,2018-06-06,9.7500,9.7500,False,9.6500,9.6500,reg,62000 +MTEC,2018-06-07,9.7500,9.7500,False,9.6500,9.6500,reg,62000 +MTEC,2018-06-08,9.7500,9.7500,False,9.7500,9.7500,reg,0 diff --git a/company_library/MTECU.csv b/company_library/MTECU.csv index e8cfa2aa..c3de7da3 100644 --- a/company_library/MTECU.csv +++ b/company_library/MTECU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTECU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 -MTECU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 -MTECU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -249,3 +246,6 @@ MTECU,2018-05-31,10.3000,10.3700,False,10.3000,10.3000,reg,5045 MTECU,2018-06-01,10.3000,10.3000,False,10.3000,10.3000,reg,0 MTECU,2018-06-04,10.3000,10.3000,False,10.3000,10.3000,reg,0 MTECU,2018-06-05,10.4000,10.4000,False,10.4000,10.4000,reg,45100 +MTECU,2018-06-06,10.4000,10.4000,False,10.4000,10.4000,reg,0 +MTECU,2018-06-07,10.4100,10.4500,False,10.4100,10.4400,reg,6967 +MTECU,2018-06-08,10.4100,10.4100,False,10.4100,10.4100,reg,0 diff --git a/company_library/MTECW.csv b/company_library/MTECW.csv index f656ca5a..af4b135d 100644 --- a/company_library/MTECW.csv +++ b/company_library/MTECW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTECW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -MTECW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -MTECW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ MTECW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,100 MTECW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 MTECW,2018-06-04,0.7500,0.7500,False,0.7500,0.7500,reg,1600 MTECW,2018-06-05,0.7500,0.7500,False,0.7500,0.7500,reg,0 +MTECW,2018-06-06,0.6900,0.7000,False,0.6700,0.7000,reg,59281 +MTECW,2018-06-07,0.6900,0.7000,False,0.6700,0.7000,reg,59281 +MTECW,2018-06-08,0.6900,0.6900,False,0.6900,0.6900,reg,0 diff --git a/company_library/MTEM.csv b/company_library/MTEM.csv index f6772550..4cc4b151 100644 --- a/company_library/MTEM.csv +++ b/company_library/MTEM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEM,2017-06-06,5.9240,5.9240,True,5.9240,5.9240,reg,0 -MTEM,2017-06-07,5.9240,5.9240,True,5.9240,5.9240,reg,0 -MTEM,2017-06-08,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-09,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-12,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-13,5.9240,5.9240,True,5.9240,5.9240,reg,0 @@ -249,3 +246,6 @@ MTEM,2018-05-31,6.3100,7.0250,False,6.2500,6.8100,reg,52522 MTEM,2018-06-01,6.5400,6.6300,False,6.3000,6.3000,reg,69587 MTEM,2018-06-04,6.6600,6.7250,False,6.1000,6.5400,reg,61809 MTEM,2018-06-05,6.8000,6.9400,False,6.6200,6.8100,reg,45127 +MTEM,2018-06-06,6.8500,6.9900,False,6.6200,6.8100,reg,46111 +MTEM,2018-06-07,6.6000,6.8706,False,6.5246,6.8600,reg,32979 +MTEM,2018-06-08,6.4100,6.6500,False,6.3200,6.5800,reg,44434 diff --git a/company_library/MTEX.csv b/company_library/MTEX.csv index c3a40000..909cc611 100644 --- a/company_library/MTEX.csv +++ b/company_library/MTEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEX,2017-06-06,12.9100,14.2538,False,12.9100,14.2538,reg,9979 -MTEX,2017-06-07,13.3223,13.5819,False,13.2652,13.4859,reg,4500 -MTEX,2017-06-08,13.6059,13.6059,False,13.2114,13.2940,reg,2615 MTEX,2017-06-09,13.8699,14.2016,False,13.6072,14.2016,reg,5956 MTEX,2017-06-12,13.8699,13.8699,False,13.6299,13.6299,reg,2283 MTEX,2017-06-13,13.1980,14.0139,False,13.1500,13.7259,reg,3558 @@ -249,3 +246,6 @@ MTEX,2018-05-31,21.0000,21.0500,False,20.8500,20.8500,reg,10697 MTEX,2018-06-01,21.1000,21.1500,False,20.8000,21.1000,reg,18900 MTEX,2018-06-04,21.0000,21.1000,False,20.8000,20.8000,reg,12781 MTEX,2018-06-05,20.9500,21.1000,False,20.9500,20.9500,reg,12493 +MTEX,2018-06-06,21.0000,21.1000,False,20.9500,20.9500,reg,10332 +MTEX,2018-06-07,21.1500,21.2000,False,21.0000,21.0000,reg,10611 +MTEX,2018-06-08,21.1000,21.1500,False,21.0550,21.1000,reg,7232 diff --git a/company_library/MTFB.csv b/company_library/MTFB.csv index 6d4b6e47..b0aafdec 100644 --- a/company_library/MTFB.csv +++ b/company_library/MTFB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTFB,2017-06-06,8.5000,8.5000,False,8.5000,8.5000,reg,260 -MTFB,2017-06-07,8.5000,8.5000,False,8.5000,8.5000,reg,120 -MTFB,2017-06-08,8.1500,8.3400,False,8.1500,8.3400,reg,4395 MTFB,2017-06-09,7.7717,8.0543,False,7.7500,8.0500,reg,5432 MTFB,2017-06-12,7.7899,7.7899,False,7.7500,7.7600,reg,666 MTFB,2017-06-13,7.7460,7.7460,False,7.7460,7.7460,reg,114 @@ -249,3 +246,6 @@ MTFB,2018-05-31,9.0000,9.3700,False,9.0000,9.3200,reg,1699 MTFB,2018-06-01,9.0000,9.0000,False,9.0000,9.0000,reg,12 MTFB,2018-06-04,9.3700,9.3700,False,9.2000,9.2000,reg,1177 MTFB,2018-06-05,8.9800,9.4800,False,8.7033,9.4800,reg,1013 +MTFB,2018-06-06,8.2100,9.1000,False,8.2100,9.1000,reg,1143 +MTFB,2018-06-07,9.0500,9.0500,False,9.0500,9.0500,reg,211 +MTFB,2018-06-08,8.7200,9.0000,False,8.7200,9.0000,reg,714 diff --git a/company_library/MTFBW.csv b/company_library/MTFBW.csv index 96feecca..03d050b7 100644 --- a/company_library/MTFBW.csv +++ b/company_library/MTFBW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTFBW,2017-06-06,2.0500,2.0500,False,2.0500,2.0500,reg,900 -MTFBW,2017-06-07,2.0500,2.0500,False,2.0500,2.0500,reg,0 -MTFBW,2017-06-08,2.0500,2.0500,False,2.0500,2.0500,reg,0 MTFBW,2017-06-09,2.0500,2.0500,False,2.0500,2.0500,reg,0 MTFBW,2017-06-12,2.0500,2.0500,False,2.0500,2.0500,reg,193 MTFBW,2017-06-13,2.0500,2.0500,False,2.0500,2.0500,reg,0 @@ -249,3 +246,6 @@ MTFBW,2018-05-31,3.2360,3.2360,False,3.2360,3.2360,reg,0 MTFBW,2018-06-01,3.2360,3.2360,False,3.2360,3.2360,reg,0 MTFBW,2018-06-04,3.2360,3.2360,False,3.2360,3.2360,reg,0 MTFBW,2018-06-05,3.2360,3.2360,False,3.2360,3.2360,reg,0 +MTFBW,2018-06-06,3.0000,3.0000,False,3.0000,3.0000,reg,400 +MTFBW,2018-06-07,3.0000,3.0000,False,3.0000,3.0000,reg,0 +MTFBW,2018-06-08,3.0000,3.0000,False,3.0000,3.0000,reg,0 diff --git a/company_library/MTGE.csv b/company_library/MTGE.csv index 30662b20..6f8c125f 100644 --- a/company_library/MTGE.csv +++ b/company_library/MTGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTGE,2017-06-06,16.6187,16.7993,False,16.6187,16.7542,reg,243910 -MTGE,2017-06-07,16.6638,16.7090,False,16.5735,16.5735,reg,193213 -MTGE,2017-06-08,16.8445,16.9800,False,16.6187,16.6187,reg,192635 MTGE,2017-06-09,17.0251,17.1380,False,16.7767,16.9348,reg,397995 MTGE,2017-06-12,16.9800,17.1606,False,16.8896,17.0251,reg,291850 MTGE,2017-06-13,16.9800,17.1154,False,16.8896,17.0251,reg,205157 @@ -249,3 +246,6 @@ MTGE,2018-05-31,19.9500,20.1500,False,19.8000,20.1500,reg,508997 MTGE,2018-06-01,19.9000,19.9500,False,19.7500,19.9500,reg,919262 MTGE,2018-06-04,19.8500,19.9500,False,19.7500,19.9500,reg,902864 MTGE,2018-06-05,19.8500,19.8500,False,19.7750,19.8500,reg,445158 +MTGE,2018-06-06,19.8000,19.9000,False,19.7500,19.9000,reg,528382 +MTGE,2018-06-07,19.9000,19.9000,False,19.7500,19.7500,reg,359281 +MTGE,2018-06-08,19.9000,19.9500,False,19.8000,19.9000,reg,567268 diff --git a/company_library/MTGEP.csv b/company_library/MTGEP.csv index 00e38ef1..303f41c5 100644 --- a/company_library/MTGEP.csv +++ b/company_library/MTGEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTGEP,2017-06-06,23.9581,24.1893,False,23.9581,24.1362,reg,1550 -MTGEP,2017-06-07,24.0505,24.1789,False,24.0043,24.1789,reg,1500 -MTGEP,2017-06-08,24.0136,24.1616,False,24.0136,24.1616,reg,1000 MTGEP,2017-06-09,23.9581,24.1071,False,23.9581,24.0968,reg,2467 MTGEP,2017-06-12,23.8787,23.9581,False,23.8247,23.9581,reg,300 MTGEP,2017-06-13,24.0922,24.1893,False,24.0922,24.1893,reg,400 @@ -249,3 +246,6 @@ MTGEP,2018-05-31,25.9940,26.0050,False,25.9695,25.9800,reg,1500 MTGEP,2018-06-01,25.9940,25.9940,False,25.9940,25.9940,reg,0 MTGEP,2018-06-04,26.1090,26.1700,False,26.0073,26.0500,reg,2157 MTGEP,2018-06-05,26.1500,26.1500,False,26.0790,26.0790,reg,625 +MTGEP,2018-06-06,26.0900,26.0900,False,26.0001,26.0001,reg,4400 +MTGEP,2018-06-07,26.0949,26.0991,False,26.0949,26.0991,reg,522 +MTGEP,2018-06-08,26.1400,26.1799,False,26.0900,26.1000,reg,2823 diff --git a/company_library/MTLS.csv b/company_library/MTLS.csv index 65de3fca..ac1dc212 100644 --- a/company_library/MTLS.csv +++ b/company_library/MTLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTLS,2017-06-06,13.9300,13.9400,False,13.6001,13.7800,reg,68378 -MTLS,2017-06-07,13.7900,13.9300,False,13.5001,13.9000,reg,47308 -MTLS,2017-06-08,13.9296,14.0000,False,13.3400,13.7500,reg,137288 MTLS,2017-06-09,12.9600,14.1250,False,12.9300,13.9000,reg,118255 MTLS,2017-06-12,12.4300,12.8600,False,12.0200,12.8000,reg,109078 MTLS,2017-06-13,12.2800,12.8000,False,12.1400,12.4000,reg,29172 @@ -249,3 +246,6 @@ MTLS,2018-05-31,12.0800,12.2000,False,12.0100,12.0200,reg,72555 MTLS,2018-06-01,12.0500,12.1200,False,11.8900,12.0200,reg,94231 MTLS,2018-06-04,12.1800,12.2000,False,12.0600,12.0800,reg,55976 MTLS,2018-06-05,12.1900,12.2699,False,12.0200,12.2000,reg,79386 +MTLS,2018-06-06,12.1200,12.2500,False,12.0200,12.2500,reg,81769 +MTLS,2018-06-07,11.9700,12.2500,False,11.8700,12.2500,reg,165657 +MTLS,2018-06-08,12.5800,12.5800,False,11.9800,12.0000,reg,125654 diff --git a/company_library/MTN.csv b/company_library/MTN.csv new file mode 100644 index 00000000..ab14cc76 --- /dev/null +++ b/company_library/MTN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MTN,2017-06-08,206.3913,207.2660,False,199.4512,202.6227,reg,1076215 +MTN,2017-06-09,197.8263,207.7421,False,196.9747,206.6458,reg,955574 +MTN,2017-06-12,198.0319,199.0695,False,195.3068,196.7692,reg,649947 +MTN,2017-06-13,200.8608,201.6047,False,198.4724,198.5213,reg,367201 +MTN,2017-06-14,199.9798,202.4172,False,198.3550,200.8608,reg,338295 +MTN,2017-06-15,201.0370,201.1153,False,197.3663,198.6877,reg,287520 +MTN,2017-06-16,204.7860,204.7860,False,201.2425,201.2425,reg,500342 +MTN,2017-06-19,206.9297,207.1254,False,204.9622,205.7550,reg,380725 +MTN,2017-06-20,205.2754,207.5072,False,204.5413,206.5381,reg,329232 +MTN,2017-06-21,205.9704,207.1157,False,204.1409,205.7648,reg,338396 +MTN,2017-06-22,206.1955,207.2233,False,204.5706,206.0683,reg,287417 +MTN,2017-06-23,206.8122,208.1043,False,204.5902,206.1270,reg,271288 +MTN,2017-06-26,205.8412,208.3793,False,205.1428,207.6809,reg,253574 +MTN,2017-06-27,202.1522,205.5264,False,202.0144,205.5264,reg,222077 +MTN,2017-06-28,202.3194,203.1851,False,202.0243,203.0277,reg,258360 +MTN,2017-06-29,197.9122,202.2997,False,195.9348,202.2997,reg,452060 +MTN,2017-06-30,199.5354,200.3716,False,197.7154,197.7154,reg,248031 +MTN,2017-07-05,196.6136,197.6957,False,194.8330,196.7513,reg,449782 +MTN,2017-07-06,195.8561,196.3283,False,194.2673,195.8266,reg,245570 +MTN,2017-07-07,198.8959,199.5354,False,196.0824,196.4562,reg,559157 +MTN,2017-07-10,199.7518,200.7651,False,198.0794,198.9845,reg,225909 +MTN,2017-07-11,199.4468,199.7518,False,197.8138,199.3583,reg,237288 +MTN,2017-07-12,202.6539,203.2933,False,200.2535,200.5880,reg,293165 +MTN,2017-07-13,200.9126,202.5653,False,199.8207,202.5653,reg,270960 +MTN,2017-07-14,200.4699,201.6308,False,200.0863,201.4734,reg,209114 +MTN,2017-07-17,201.0110,202.0538,False,200.5191,200.9618,reg,178115 +MTN,2017-07-18,200.6667,201.3750,False,199.4468,201.0208,reg,180877 +MTN,2017-07-19,202.6735,202.9490,False,200.7159,200.7159,reg,167708 +MTN,2017-07-20,202.7621,203.4901,False,201.8472,202.8900,reg,162627 +MTN,2017-07-21,205.0444,206.1364,False,203.2048,203.4507,reg,265965 +MTN,2017-07-24,206.5004,207.2283,False,205.1034,205.6937,reg,322935 +MTN,2017-07-25,206.4610,207.6022,False,205.7527,207.3857,reg,221782 +MTN,2017-07-26,209.2942,210.3271,False,206.5692,206.5692,reg,250468 +MTN,2017-07-27,207.7497,209.9435,False,207.4251,209.7468,reg,209941 +MTN,2017-07-28,208.4875,209.8205,False,207.0316,207.3070,reg,161673 +MTN,2017-07-31,207.3366,208.9302,False,207.1398,208.4875,reg,175387 +MTN,2017-08-01,208.4777,209.4024,False,208.1727,208.5466,reg,365775 +MTN,2017-08-02,207.4251,209.3827,False,206.3921,208.6154,reg,271215 +MTN,2017-08-03,209.2647,209.4320,False,207.0808,207.5235,reg,213936 +MTN,2017-08-04,210.2091,210.9174,False,209.1417,209.8845,reg,188883 +MTN,2017-08-07,210.2583,210.9863,False,209.4811,210.9371,reg,214763 +MTN,2017-08-08,210.1698,211.2175,False,208.2219,210.2288,reg,168617 +MTN,2017-08-09,209.2647,212.4324,False,208.7237,209.8156,reg,284275 +MTN,2017-08-10,208.6843,209.7320,False,207.1890,208.3301,reg,164730 +MTN,2017-08-11,210.1993,211.1043,False,207.2972,207.2972,reg,161123 +MTN,2017-08-14,215.0590,215.4771,False,211.6946,211.6946,reg,284444 +MTN,2017-08-15,213.8884,215.7969,False,213.7704,215.2263,reg,218763 +MTN,2017-08-16,217.9513,218.3251,False,213.7094,213.8982,reg,274002 +MTN,2017-08-17,215.9838,218.4727,False,215.7083,217.4889,reg,218558 +MTN,2017-08-18,216.6331,218.0005,False,214.9705,215.8362,reg,203308 +MTN,2017-08-21,216.3379,217.6955,False,215.8559,216.7905,reg,202555 +MTN,2017-08-22,218.7678,219.6729,False,216.7708,216.7708,reg,300534 +MTN,2017-08-23,218.3743,219.8008,False,217.8627,218.3251,reg,198800 +MTN,2017-08-24,217.1938,219.5351,False,216.9183,219.5351,reg,183344 +MTN,2017-08-25,218.1284,218.8859,False,217.3463,217.7250,reg,154488 +MTN,2017-08-28,215.0984,219.1514,False,213.8785,218.6399,reg,381988 +MTN,2017-08-29,215.8460,216.3773,False,214.1245,214.1245,reg,198009 +MTN,2017-08-30,220.1844,220.7058,False,215.9149,215.9149,reg,341291 +MTN,2017-08-31,224.2473,224.4539,False,220.2238,221.0304,reg,277960 +MTN,2017-09-01,224.6802,226.2640,False,223.3324,224.6113,reg,188810 +MTN,2017-09-05,222.6733,224.8573,False,220.7353,224.2768,reg,233695 +MTN,2017-09-06,222.6241,223.7063,False,221.9749,223.1652,reg,183367 +MTN,2017-09-07,222.0831,223.6915,False,221.3649,223.4997,reg,156578 +MTN,2017-09-08,224.0309,225.4377,False,221.6522,222.2405,reg,191533 +MTN,2017-09-11,226.6379,228.1332,False,225.6148,225.6148,reg,260006 +MTN,2017-09-12,226.7264,228.6054,False,226.0279,227.0215,reg,208734 +MTN,2017-09-13,226.1361,227.0018,False,225.1327,226.5100,reg,177929 +MTN,2017-09-14,224.8081,225.6738,False,224.3752,225.6738,reg,187280 +MTN,2017-09-15,223.3521,225.0147,False,223.0767,224.7589,reg,306902 +MTN,2017-09-18,224.5720,225.7476,False,223.3915,223.8538,reg,195390 +MTN,2017-09-19,226.2935,226.5779,False,224.9163,225.2803,reg,262637 +MTN,2017-09-20,225.2606,227.2478,False,225.0934,226.6280,reg,164103 +MTN,2017-09-21,226.0279,226.2788,False,224.0161,225.3000,reg,264975 +MTN,2017-09-22,228.5070,228.6447,False,225.4180,225.4180,reg,213286 +MTN,2017-09-25,225.3983,228.9300,False,224.7884,228.5070,reg,228394 +MTN,2017-09-26,221.3354,226.1706,False,221.3157,226.0771,reg,510435 +MTN,2017-09-27,224.3359,225.4672,False,222.6438,223.0373,reg,528876 +MTN,2017-09-28,218.1874,223.8342,False,214.5967,222.8209,reg,1045429 +MTN,2017-09-29,224.4146,225.0343,False,217.4397,218.7875,reg,547472 +MTN,2017-10-02,218.3448,225.2803,False,217.8431,225.2803,reg,365243 +MTN,2017-10-03,218.0103,219.7516,False,216.7708,218.4825,reg,305070 +MTN,2017-10-04,216.9183,219.0236,False,216.3232,219.0236,reg,319293 +MTN,2017-10-05,212.9735,216.9674,False,212.6292,216.7118,reg,428655 +MTN,2017-10-06,215.1612,215.1908,False,211.3354,212.4130,reg,568601 +MTN,2017-10-09,214.0836,215.0524,False,213.0209,214.8646,reg,237884 +MTN,2017-10-10,213.3323,214.7954,False,213.1939,213.8167,reg,280580 +MTN,2017-10-11,213.8760,214.2912,False,212.9270,213.8365,reg,205119 +MTN,2017-10-12,214.4889,215.2996,False,213.4608,213.4608,reg,249741 +MTN,2017-10-13,214.9536,215.6159,False,214.1528,215.3391,reg,181977 +MTN,2017-10-16,213.9452,214.7163,False,213.1148,214.6273,reg,401404 +MTN,2017-10-17,216.4859,216.6242,False,213.7376,214.1133,reg,272697 +MTN,2017-10-18,219.2637,220.3610,False,215.5171,216.5452,reg,330507 +MTN,2017-10-19,219.9557,220.0743,False,216.9109,218.8683,reg,467127 +MTN,2017-10-20,225.8970,226.0354,False,219.6394,220.4500,reg,532801 +MTN,2017-10-23,226.6186,226.7867,False,225.6894,226.1837,reg,317982 +MTN,2017-10-24,224.1769,227.1920,False,223.9297,227.0141,reg,341854 +MTN,2017-10-25,223.0895,224.0780,False,221.7697,224.0187,reg,254066 +MTN,2017-10-26,223.1290,224.3153,False,222.5062,224.1275,reg,194711 +MTN,2017-10-27,224.7206,225.3236,False,222.0416,223.6233,reg,185991 +MTN,2017-10-30,223.7815,225.2445,False,221.9328,224.7997,reg,170878 +MTN,2017-10-31,226.4012,227.6566,False,224.0879,224.3746,reg,225132 +MTN,2017-11-01,227.8346,229.8117,False,227.0338,227.7851,reg,182303 +MTN,2017-11-02,229.1494,231.0968,False,228.0916,228.0916,reg,232339 +MTN,2017-11-03,232.9257,233.2915,False,228.7045,229.7227,reg,238593 +MTN,2017-11-06,234.0032,234.1515,False,232.1843,232.8960,reg,302062 +MTN,2017-11-07,233.0443,235.0511,False,232.0459,233.8352,reg,183682 +MTN,2017-11-08,232.2040,233.8747,False,230.6520,233.0542,reg,214557 +MTN,2017-11-09,229.9204,231.7295,False,228.9714,230.6718,reg,176998 +MTN,2017-11-10,229.3866,231.9223,False,229.2789,230.5037,reg,192565 +MTN,2017-11-13,226.7076,229.7326,False,226.5504,228.4673,reg,293386 +MTN,2017-11-14,227.1030,228.2498,False,224.8590,226.4605,reg,317279 +MTN,2017-11-15,224.3746,226.2034,False,223.9693,226.1837,reg,270602 +MTN,2017-11-16,225.9563,227.1426,False,223.1290,225.1259,reg,386535 +MTN,2017-11-17,227.7753,228.0323,False,224.7008,225.3533,reg,267736 +MTN,2017-11-20,225.8772,228.5958,False,225.8476,227.6270,reg,218696 +MTN,2017-11-21,227.3008,228.2053,False,226.4506,226.6780,reg,198066 +MTN,2017-11-22,227.3798,227.8148,False,226.4110,227.2118,reg,211353 +MTN,2017-11-27,224.7008,229.0802,False,224.5328,228.3387,reg,272867 +MTN,2017-11-28,223.4552,226.3122,False,222.1701,225.8179,reg,371395 +MTN,2017-11-29,221.2705,224.7404,False,221.0431,223.3564,reg,361126 +MTN,2017-11-30,222.5853,224.3647,False,219.5801,222.4074,reg,657007 +MTN,2017-12-01,221.1519,224.4784,False,218.5322,222.7830,reg,357176 +MTN,2017-12-04,218.3345,223.1290,False,218.1660,222.4864,reg,419147 +MTN,2017-12-05,220.8751,221.5671,False,218.3453,218.3740,reg,381968 +MTN,2017-12-06,218.6508,221.0036,False,217.8797,220.4105,reg,603367 +MTN,2017-12-07,222.9214,231.4033,False,216.9406,227.3700,reg,893027 +MTN,2017-12-08,222.9115,224.9677,False,218.7991,222.3480,reg,753689 +MTN,2017-12-11,222.0515,223.9989,False,217.8797,222.4370,reg,521983 +MTN,2017-12-12,215.9323,222.3283,False,215.7049,222.1207,reg,376199 +MTN,2017-12-13,218.2554,218.9276,False,214.8646,216.9900,reg,385856 +MTN,2017-12-14,216.1102,219.3626,False,215.8235,218.6904,reg,331370 +MTN,2017-12-15,217.3261,218.2974,False,214.9091,216.7231,reg,549716 +MTN,2017-12-18,219.4515,219.7086,False,216.0410,218.4926,reg,557991 +MTN,2017-12-19,216.7528,221.4484,False,216.4661,220.6873,reg,436679 +MTN,2017-12-20,214.5087,216.7470,False,214.4197,216.4957,reg,379934 +MTN,2017-12-21,213.1643,215.2294,False,210.7176,214.6372,reg,946308 +MTN,2017-12-22,212.7095,214.8361,False,212.2647,214.5384,reg,647993 +MTN,2017-12-26,213.5867,214.9378,False,212.4642,212.4642,reg,407213 +MTN,2017-12-27,212.4244,214.3616,False,209.4143,213.6165,reg,629360 +MTN,2017-12-28,213.3483,213.6165,False,210.6064,212.8715,reg,634379 +MTN,2017-12-29,211.0734,213.8649,False,210.8945,213.8649,reg,345399 +MTN,2018-01-02,209.0666,212.1661,False,205.2251,212.0072,reg,1060630 +MTN,2018-01-03,211.1926,211.1926,False,207.6262,210.8349,reg,1024713 +MTN,2018-01-04,207.6560,212.4840,False,206.5235,212.4840,reg,634796 +MTN,2018-01-05,205.9075,207.6560,False,204.0300,207.2685,reg,553824 +MTN,2018-01-08,204.3081,205.8082,False,203.5134,205.6095,reg,551060 +MTN,2018-01-09,211.9178,213.0701,False,203.7121,204.2783,reg,953979 +MTN,2018-01-10,212.1065,212.6926,False,208.8680,210.9641,reg,787840 +MTN,2018-01-11,217.5008,218.5539,False,212.2158,212.6430,reg,1003459 +MTN,2018-01-12,220.8487,221.7030,False,212.7324,213.0900,reg,1436543 +MTN,2018-01-16,220.6997,224.5840,False,219.0009,221.2560,reg,1039021 +MTN,2018-01-17,223.6203,223.7197,False,220.8387,221.3752,reg,750659 +MTN,2018-01-18,223.3322,223.3720,False,221.6931,222.2097,reg,617432 +MTN,2018-01-19,229.9385,230.1472,False,223.3124,224.1270,reg,562022 +MTN,2018-01-22,230.2167,232.7400,False,229.0742,230.3160,reg,651407 +MTN,2018-01-23,231.5876,233.3559,False,229.4438,229.5511,reg,427373 +MTN,2018-01-24,231.1207,232.8989,False,229.0444,232.4122,reg,369166 +MTN,2018-01-25,232.0843,234.4388,False,231.4783,232.4618,reg,481575 +MTN,2018-01-26,228.3689,233.1225,False,227.3954,232.9287,reg,523727 +MTN,2018-01-29,223.5806,228.1504,False,222.1203,227.2364,reg,526435 +MTN,2018-01-30,220.3122,222.7660,False,218.8420,222.0309,reg,459745 +MTN,2018-01-31,217.1233,221.6235,False,215.8517,221.6235,reg,528820 +MTN,2018-02-01,223.0640,223.7197,False,217.1133,217.6598,reg,548364 +MTN,2018-02-02,216.5471,222.9845,False,216.2392,221.8123,reg,282093 +MTN,2018-02-05,211.2224,216.8849,False,209.9359,214.6497,reg,400918 +MTN,2018-02-06,210.5468,213.6265,False,206.6327,206.8414,reg,593229 +MTN,2018-02-07,212.8417,214.2722,False,210.4517,210.7157,reg,321182 +MTN,2018-02-08,204.7154,213.3185,False,204.6459,212.5436,reg,412911 +MTN,2018-02-09,204.6161,208.1129,False,199.3609,206.1062,reg,468159 +MTN,2018-02-12,209.3647,209.6925,False,205.9075,206.0665,reg,448226 +MTN,2018-02-13,211.1131,211.3316,False,208.0732,208.5004,reg,287054 +MTN,2018-02-14,210.8945,212.8516,False,209.4342,209.7322,reg,337467 +MTN,2018-02-15,212.7920,213.0801,False,209.3647,212.3449,reg,332813 +MTN,2018-02-16,214.6199,216.3236,False,212.0072,212.2853,reg,364912 +MTN,2018-02-20,214.5802,215.5537,False,211.7688,213.3185,reg,348949 +MTN,2018-02-21,214.6894,216.8849,False,214.0785,214.4907,reg,311822 +MTN,2018-02-22,210.3084,217.1432,False,209.7024,215.5438,reg,702929 +MTN,2018-02-23,209.3349,211.2273,False,205.8281,210.7654,reg,503677 +MTN,2018-02-26,210.6462,212.1761,False,208.2222,209.4739,reg,416445 +MTN,2018-02-27,207.9838,211.5005,False,207.8944,210.7654,reg,304952 +MTN,2018-02-28,204.5167,210.2190,False,203.9008,209.6826,reg,464817 +MTN,2018-03-01,206.1062,206.5135,False,202.6789,204.2982,reg,323347 +MTN,2018-03-02,207.2884,208.5948,False,201.8444,204.4174,reg,460583 +MTN,2018-03-05,210.2587,210.6561,False,205.5400,205.7287,reg,360214 +MTN,2018-03-06,212.1761,213.2390,False,209.9607,210.3084,reg,659768 +MTN,2018-03-07,215.3848,216.1994,False,210.6164,210.6164,reg,621964 +MTN,2018-03-08,227.0278,230.2664,False,218.1962,218.1962,reg,1251699 +MTN,2018-03-09,225.4979,231.0412,False,224.4946,226.9980,reg,615830 +MTN,2018-03-12,221.9514,226.7496,False,220.5506,226.2231,reg,610820 +MTN,2018-03-13,219.9149,225.3290,False,218.9612,223.1137,reg,370499 +MTN,2018-03-14,221.5937,222.3587,False,218.8221,220.3420,reg,381091 +MTN,2018-03-15,224.0872,224.5939,False,221.8024,222.2693,reg,376024 +MTN,2018-03-16,225.4085,226.4516,False,223.9581,224.8721,reg,324085 +MTN,2018-03-19,226.2032,227.1371,False,223.5309,225.3290,reg,288678 +MTN,2018-03-20,228.9848,230.7531,False,226.4715,226.7993,reg,369467 +MTN,2018-03-21,228.1901,231.0710,False,227.5742,229.2630,reg,433002 +MTN,2018-03-22,226.4516,232.8916,False,226.0344,227.5046,reg,516870 +MTN,2018-03-23,222.1600,226.8490,False,221.0186,226.2529,reg,562990 +MTN,2018-03-26,226.9000,227.9200,False,222.9000,224.1900,reg,379326 +MTN,2018-03-27,222.8300,228.2800,False,222.2100,227.7200,reg,331768 +MTN,2018-03-28,223.7300,225.7400,False,222.6300,223.7300,reg,241582 +MTN,2018-03-29,221.7000,225.4100,False,221.6800,224.4400,reg,438552 +MTN,2018-04-02,219.2700,225.6450,False,217.2450,222.5400,reg,320903 +MTN,2018-04-03,222.9500,224.0500,False,217.7900,220.4800,reg,306560 +MTN,2018-04-04,225.6300,226.4900,False,219.4900,219.4900,reg,249144 +MTN,2018-04-05,228.9100,230.4100,False,226.6500,226.6500,reg,300553 +MTN,2018-04-06,223.8700,228.7200,False,222.3700,227.7300,reg,274834 +MTN,2018-04-09,225.1100,226.5400,False,224.1300,225.0900,reg,256700 +MTN,2018-04-10,227.2700,232.3400,False,226.9800,227.8800,reg,415676 +MTN,2018-04-11,227.9500,228.6200,False,226.2500,226.6100,reg,233309 +MTN,2018-04-12,225.8700,229.4400,False,225.7700,228.4100,reg,219311 +MTN,2018-04-13,223.4200,227.2200,False,222.5300,227.2200,reg,285419 +MTN,2018-04-16,225.4700,225.8600,False,223.0400,224.2500,reg,251279 +MTN,2018-04-17,228.8600,229.9600,False,225.8000,227.1700,reg,274430 +MTN,2018-04-18,226.7600,230.5100,False,226.7600,229.7700,reg,219596 +MTN,2018-04-19,231.6200,233.4100,False,226.5200,227.7600,reg,447979 +MTN,2018-04-20,231.3600,232.2700,False,229.8200,231.5300,reg,282122 +MTN,2018-04-23,233.4400,236.2300,False,231.8500,231.8500,reg,338676 +MTN,2018-04-24,230.8900,234.9499,False,230.5400,234.2200,reg,193579 +MTN,2018-04-25,230.1200,232.1600,False,229.7900,230.7600,reg,183740 +MTN,2018-04-26,230.0300,231.5150,False,229.3300,231.0200,reg,183560 +MTN,2018-04-27,230.7600,231.5800,False,228.5100,230.4600,reg,148062 +MTN,2018-04-30,229.3100,231.1900,False,228.7600,231.1900,reg,243279 +MTN,2018-05-01,225.7000,228.9400,False,225.2500,228.8800,reg,310491 +MTN,2018-05-02,222.1600,225.7500,False,222.0500,225.1700,reg,399934 +MTN,2018-05-03,224.5000,225.6100,False,221.5600,221.5600,reg,316844 +MTN,2018-05-04,227.7600,228.4000,False,222.7400,224.4400,reg,172568 +MTN,2018-05-07,228.2400,228.8700,False,225.8050,228.0800,reg,144312 +MTN,2018-05-08,228.5500,229.4200,False,226.2300,227.8200,reg,276908 +MTN,2018-05-09,231.4000,232.3300,False,228.3600,229.2100,reg,153734 +MTN,2018-05-10,233.6900,234.7800,False,230.6811,231.4700,reg,171380 +MTN,2018-05-11,238.0300,238.2100,False,234.0000,234.0000,reg,417483 +MTN,2018-05-14,237.8700,239.5400,False,237.1300,238.4700,reg,176980 +MTN,2018-05-15,236.1300,238.9600,False,235.2800,237.0500,reg,241094 +MTN,2018-05-16,235.9900,238.1600,False,235.6200,236.3100,reg,223166 +MTN,2018-05-17,236.6100,238.0000,False,235.7100,235.7100,reg,124946 +MTN,2018-05-18,238.9400,239.4490,False,236.7500,237.0000,reg,115977 +MTN,2018-05-21,239.7500,241.2100,False,239.5600,239.6000,reg,160600 +MTN,2018-05-22,237.0300,241.3300,False,236.9500,240.3600,reg,125295 +MTN,2018-05-23,237.2300,237.5500,False,234.6700,236.5400,reg,194022 +MTN,2018-05-24,238.3100,238.8750,False,236.0500,237.2000,reg,198830 +MTN,2018-05-25,241.3400,242.1200,False,238.0200,238.5100,reg,135003 +MTN,2018-05-29,240.6600,241.2400,False,238.1250,239.5900,reg,195373 +MTN,2018-05-30,243.1400,245.3000,False,240.8900,241.5900,reg,246915 +MTN,2018-05-31,240.7900,244.0400,False,240.5050,243.1900,reg,213936 +MTN,2018-06-01,245.4600,245.8100,False,241.8900,241.8900,reg,309980 +MTN,2018-06-04,255.0200,255.0200,False,246.0500,246.7800,reg,586516 +MTN,2018-06-05,256.9600,257.9776,False,252.6800,255.9300,reg,432098 +MTN,2018-06-06,259.1000,259.4800,False,256.4900,256.9600,reg,394193 +MTN,2018-06-07,270.7200,276.9050,False,268.5001,273.2400,reg,630324 diff --git a/company_library/MTP.csv b/company_library/MTP.csv index 8b83d40b..74ea7867 100644 --- a/company_library/MTP.csv +++ b/company_library/MTP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTP,2017-06-06,2.7700,2.7700,False,2.5400,2.5400,reg,27094 -MTP,2017-06-07,2.5300,3.1800,False,2.5200,2.8500,reg,100543 -MTP,2017-06-08,2.5799,2.6700,False,2.5100,2.5400,reg,28023 MTP,2017-06-09,2.5700,2.6000,False,2.5100,2.5100,reg,28765 MTP,2017-06-12,2.7100,2.7800,False,2.5100,2.6600,reg,65095 MTP,2017-06-13,2.7266,2.8000,False,2.6500,2.7100,reg,82602 @@ -249,3 +246,6 @@ MTP,2018-05-31,0.7264,0.7500,False,0.7100,0.7280,reg,30186 MTP,2018-06-01,0.7208,0.7400,False,0.7200,0.7400,reg,14532 MTP,2018-06-04,0.7000,0.7373,False,0.6900,0.7200,reg,32726 MTP,2018-06-05,0.6800,0.7479,False,0.6605,0.7300,reg,56235 +MTP,2018-06-06,0.6800,0.7000,False,0.6605,0.7000,reg,45099 +MTP,2018-06-07,0.6658,0.6925,False,0.6550,0.6800,reg,45157 +MTP,2018-06-08,0.7316,0.9300,False,0.6727,0.6990,reg,810609 diff --git a/company_library/MTR.csv b/company_library/MTR.csv new file mode 100644 index 00000000..5a43d234 --- /dev/null +++ b/company_library/MTR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MTR,2017-06-08,11.9845,12.1517,False,11.8247,11.8247,reg,7886 +MTR,2017-06-09,12.3222,12.3269,False,12.0169,12.0169,reg,5012 +MTR,2017-06-12,12.2311,12.4183,False,12.1032,12.1443,reg,6026 +MTR,2017-06-13,11.9617,12.2397,False,11.9161,12.1818,reg,4894 +MTR,2017-06-14,11.8704,12.0987,False,11.7791,12.0987,reg,6334 +MTR,2017-06-15,11.1399,11.7791,False,11.1399,11.7791,reg,24208 +MTR,2017-06-16,11.0029,11.1564,False,10.8660,11.1399,reg,8104 +MTR,2017-06-19,10.6377,11.0943,False,10.2725,11.0943,reg,19667 +MTR,2017-06-20,10.8660,11.0029,False,10.3608,10.6377,reg,6305 +MTR,2017-06-21,10.6834,11.0029,False,10.6377,10.7290,reg,3875 +MTR,2017-06-22,10.8203,10.9573,False,10.5930,10.6834,reg,8361 +MTR,2017-06-23,10.9527,10.9527,False,10.7715,10.7715,reg,1674 +MTR,2017-06-26,11.1399,11.4093,False,11.0486,11.0486,reg,4122 +MTR,2017-06-27,11.0486,11.2312,False,11.0486,11.0943,reg,5275 +MTR,2017-06-28,10.9244,11.1344,False,10.8628,11.0174,reg,7325 +MTR,2017-06-29,10.8628,11.1390,False,10.5406,11.1390,reg,5828 +MTR,2017-06-30,10.7707,10.8582,False,10.6326,10.7247,reg,6698 +MTR,2017-07-05,10.9088,11.0009,False,10.7707,11.0009,reg,4127 +MTR,2017-07-06,10.8628,10.9101,False,10.6787,10.8168,reg,11829 +MTR,2017-07-07,10.6787,10.8628,False,10.6787,10.8628,reg,1511 +MTR,2017-07-10,10.7560,10.8168,False,10.6729,10.8168,reg,5762 +MTR,2017-07-11,10.6787,10.7247,False,10.5866,10.6787,reg,13055 +MTR,2017-07-12,10.7707,10.7947,False,10.5912,10.6326,reg,6517 +MTR,2017-07-13,10.6326,10.7247,False,10.6326,10.7247,reg,2467 +MTR,2017-07-14,10.6787,10.7661,False,10.5866,10.5866,reg,6981 +MTR,2017-07-17,10.5866,10.7431,False,10.5866,10.5866,reg,3135 +MTR,2017-07-18,10.6326,10.6787,False,10.5866,10.6326,reg,3245 +MTR,2017-07-19,10.7247,10.7707,False,10.6460,10.6460,reg,26525 +MTR,2017-07-20,11.1390,11.3691,False,10.7247,10.8628,reg,25556 +MTR,2017-07-21,11.6453,11.9675,False,11.3594,11.4151,reg,16118 +MTR,2017-07-24,11.5532,11.7834,False,11.3522,11.7834,reg,13365 +MTR,2017-07-25,11.7834,12.0595,False,11.6857,11.7834,reg,10723 +MTR,2017-07-26,11.8754,12.0135,False,11.5532,11.8754,reg,10366 +MTR,2017-07-27,11.6163,12.0882,False,11.6163,12.0297,reg,2997 +MTR,2017-07-28,11.9368,11.9368,False,11.9368,11.9368,reg,1079 +MTR,2017-07-31,11.7974,12.0761,False,11.7045,11.7974,reg,5646 +MTR,2017-08-01,11.3794,11.8439,False,11.3794,11.8439,reg,8136 +MTR,2017-08-02,11.1634,11.5377,False,11.1518,11.5377,reg,4950 +MTR,2017-08-03,11.2401,11.2401,False,11.1181,11.1936,reg,1356 +MTR,2017-08-04,11.0332,11.1890,False,10.9149,11.1472,reg,9413 +MTR,2017-08-07,11.3100,11.4259,False,11.0018,11.1007,reg,4032 +MTR,2017-08-08,11.3794,11.4259,False,11.1639,11.4259,reg,2396 +MTR,2017-08-09,11.2865,11.3794,False,11.1007,11.1007,reg,5247 +MTR,2017-08-10,11.3330,11.3330,False,11.1936,11.2865,reg,1758 +MTR,2017-08-11,11.2401,11.2865,False,11.1815,11.1936,reg,5580 +MTR,2017-08-14,11.4259,11.5519,False,11.1472,11.2865,reg,2563 +MTR,2017-08-15,11.5652,11.5652,False,11.2865,11.3330,reg,3401 +MTR,2017-08-16,11.4259,11.4259,False,11.4259,11.4259,reg,984 +MTR,2017-08-17,11.5187,11.6116,False,11.5187,11.6116,reg,4062 +MTR,2017-08-18,11.7045,11.7045,False,11.5652,11.5652,reg,4761 +MTR,2017-08-21,11.5187,11.7974,False,11.3794,11.7974,reg,5136 +MTR,2017-08-22,11.7375,11.7375,False,11.7291,11.7291,reg,805 +MTR,2017-08-23,11.7045,11.7510,False,11.6116,11.7510,reg,5721 +MTR,2017-08-24,12.2296,12.2296,False,11.6291,11.6952,reg,11908 +MTR,2017-08-25,12.4477,12.4477,False,11.9934,12.2619,reg,9579 +MTR,2017-08-28,12.9121,13.1908,False,12.3548,12.4477,reg,35307 +MTR,2017-08-29,12.7290,12.8714,False,12.6485,12.8704,reg,10826 +MTR,2017-08-30,12.6354,12.6354,False,12.4061,12.4061,reg,4430 +MTR,2017-08-31,12.9630,13.0098,False,12.7758,13.0098,reg,7125 +MTR,2017-09-01,12.9356,13.1034,False,12.8694,12.8694,reg,2017 +MTR,2017-09-05,13.0098,13.1034,False,12.9414,13.0566,reg,2628 +MTR,2017-09-06,12.8226,12.8741,False,12.7290,12.8741,reg,4577 +MTR,2017-09-07,12.8226,12.8226,False,12.7290,12.8226,reg,2687 +MTR,2017-09-08,12.7758,12.8741,False,12.6822,12.6822,reg,1277 +MTR,2017-09-11,12.1674,12.7758,False,12.1184,12.7758,reg,16126 +MTR,2017-09-12,12.3078,12.4482,False,12.1674,12.1674,reg,5193 +MTR,2017-09-13,12.4014,12.5418,False,12.2142,12.2142,reg,6880 +MTR,2017-09-14,12.6354,12.6354,False,12.6057,12.6307,reg,1490 +MTR,2017-09-15,12.8226,12.8226,False,12.4014,12.4014,reg,2737 +MTR,2017-09-18,12.8265,12.8694,False,12.5418,12.6354,reg,5120 +MTR,2017-09-19,13.1296,13.2645,False,12.8694,12.8694,reg,8327 +MTR,2017-09-20,13.1034,13.1034,False,12.7758,13.1034,reg,4331 +MTR,2017-09-21,13.0566,13.2947,False,12.8529,13.1502,reg,8920 +MTR,2017-09-22,13.3374,13.3374,False,13.0098,13.1502,reg,6337 +MTR,2017-09-25,14.0393,14.0393,False,13.2204,13.3374,reg,22450 +MTR,2017-09-26,14.5073,14.7413,False,13.7571,14.0393,reg,13123 +MTR,2017-09-27,15.1157,15.1625,False,14.5073,14.6945,reg,21122 +MTR,2017-09-28,14.8089,15.2333,False,14.6202,15.2333,reg,16040 +MTR,2017-09-29,14.5731,14.7145,False,14.5259,14.7145,reg,7888 +MTR,2017-10-02,16.1766,16.3181,False,14.8079,14.8560,reg,43074 +MTR,2017-10-03,15.0918,16.0351,False,15.0918,15.9408,reg,33845 +MTR,2017-10-04,15.3277,15.3880,False,14.6202,15.2333,reg,9973 +MTR,2017-10-05,15.2333,15.6767,False,15.1390,15.3277,reg,11875 +MTR,2017-10-06,15.0918,15.1390,False,15.0683,15.1390,reg,3261 +MTR,2017-10-09,15.0447,15.1219,False,14.6674,15.0494,reg,17129 +MTR,2017-10-10,14.9504,15.0447,False,14.8677,14.9504,reg,2312 +MTR,2017-10-11,14.7712,15.0824,False,14.7145,14.9504,reg,5901 +MTR,2017-10-12,14.9032,15.0400,False,14.7617,14.7617,reg,3683 +MTR,2017-10-13,14.7428,14.9241,False,14.7145,14.8509,reg,1983 +MTR,2017-10-16,14.7617,14.9975,False,14.5966,14.7759,reg,7815 +MTR,2017-10-17,14.8089,14.9032,False,14.4599,14.7617,reg,3996 +MTR,2017-10-18,14.5731,14.8225,False,14.4316,14.7145,reg,6115 +MTR,2017-10-19,14.6202,14.8513,False,14.5731,14.6202,reg,3922 +MTR,2017-10-20,14.6370,14.6370,False,13.4883,14.4787,reg,24202 +MTR,2017-10-23,14.9504,15.0918,False,14.1533,14.1533,reg,9172 +MTR,2017-10-24,14.4787,14.9032,False,14.4787,14.9032,reg,2330 +MTR,2017-10-25,14.1731,14.8560,False,14.0083,14.7145,reg,10343 +MTR,2017-10-26,14.0543,14.2429,False,13.9879,14.1958,reg,6318 +MTR,2017-10-27,14.5259,14.5795,False,14.1014,14.1486,reg,9796 +MTR,2017-10-30,14.3833,15.0953,False,14.1934,14.6681,reg,5013 +MTR,2017-10-31,14.2884,14.8758,False,14.2884,14.6681,reg,4206 +MTR,2017-11-01,14.7631,14.8580,False,14.4754,14.6207,reg,9674 +MTR,2017-11-02,14.5863,14.7889,False,14.2884,14.7889,reg,8249 +MTR,2017-11-03,13.9561,14.3358,False,13.8137,14.3358,reg,9857 +MTR,2017-11-06,14.4782,14.6207,False,13.7588,13.7662,reg,12958 +MTR,2017-11-07,14.6681,14.6681,False,14.4545,14.5548,reg,3238 +MTR,2017-11-08,15.1683,15.4276,False,14.4782,14.8580,reg,11459 +MTR,2017-11-09,15.0004,15.0004,False,14.6207,14.7052,reg,5624 +MTR,2017-11-10,15.0953,15.1903,False,14.5779,14.5779,reg,3330 +MTR,2017-11-13,15.0479,15.0953,False,15.0004,15.0953,reg,819 +MTR,2017-11-14,15.3802,15.3971,False,15.1903,15.1903,reg,6035 +MTR,2017-11-15,14.8627,15.0479,False,14.7279,14.7631,reg,4390 +MTR,2017-11-16,15.4229,15.4276,False,14.9400,14.9400,reg,1851 +MTR,2017-11-17,15.1903,15.2941,False,14.8580,15.2378,reg,4249 +MTR,2017-11-20,16.2346,16.4245,False,15.1903,15.1903,reg,29136 +MTR,2017-11-21,16.4245,16.7093,False,16.2109,16.2109,reg,21085 +MTR,2017-11-22,16.2821,16.4292,False,15.7599,16.4292,reg,8762 +MTR,2017-11-27,16.6618,16.8517,False,16.5669,16.8517,reg,8817 +MTR,2017-11-28,16.8043,17.0416,False,16.6144,17.0416,reg,12246 +MTR,2017-11-29,16.2698,16.7483,False,16.1741,16.7483,reg,10287 +MTR,2017-11-30,16.6526,16.6526,False,16.3005,16.3914,reg,10511 +MTR,2017-12-01,15.7434,16.5228,False,15.3176,16.5228,reg,12020 +MTR,2017-12-04,15.5520,15.9464,False,15.5042,15.5999,reg,6722 +MTR,2017-12-05,15.2104,15.7434,False,14.8752,15.5042,reg,11013 +MTR,2017-12-06,14.7385,15.6908,False,14.7385,15.0783,reg,9562 +MTR,2017-12-07,14.9300,15.1214,False,14.7864,14.7864,reg,5879 +MTR,2017-12-08,14.7385,15.1214,False,14.7385,14.8835,reg,3549 +MTR,2017-12-11,14.7385,14.8821,False,14.6907,14.7385,reg,4014 +MTR,2017-12-12,14.7864,15.7434,False,13.9729,14.6428,reg,29854 +MTR,2017-12-13,14.8342,15.1185,False,14.5950,14.8687,reg,5036 +MTR,2017-12-14,14.3079,14.8821,False,14.1919,14.8821,reg,5851 +MTR,2017-12-15,14.4993,15.1117,False,14.2600,14.4036,reg,8552 +MTR,2017-12-18,14.6428,14.9778,False,14.6428,14.6428,reg,5740 +MTR,2017-12-19,13.8772,14.7385,False,13.8772,14.6428,reg,12800 +MTR,2017-12-20,15.2649,15.3128,False,13.8293,13.8772,reg,35843 +MTR,2017-12-21,16.0517,16.2698,False,15.0544,15.3128,reg,12374 +MTR,2017-12-22,16.5569,16.5569,False,15.5042,15.8870,reg,20158 +MTR,2017-12-26,17.0833,17.1264,False,16.3655,16.7005,reg,9328 +MTR,2017-12-27,16.7483,17.2269,False,16.6048,16.6048,reg,14689 +MTR,2017-12-28,17.0612,17.3504,False,16.6274,16.6274,reg,8709 +MTR,2017-12-29,17.7841,17.8323,False,17.0323,17.3504,reg,16388 +MTR,2018-01-02,17.9769,18.0733,False,17.4949,17.4949,reg,17555 +MTR,2018-01-03,18.6034,19.1336,False,18.0733,18.1697,reg,10486 +MTR,2018-01-04,18.7480,19.1336,False,18.3625,18.9408,reg,9695 +MTR,2018-01-05,18.8444,19.0372,False,18.7480,19.0372,reg,2428 +MTR,2018-01-08,17.6006,18.7962,False,17.6006,18.7962,reg,16384 +MTR,2018-01-09,17.1094,18.2452,False,16.9166,17.5913,reg,9449 +MTR,2018-01-10,16.9648,17.2559,False,16.6756,17.2559,reg,7823 +MTR,2018-01-11,17.3504,17.5753,False,16.9648,16.9648,reg,7139 +MTR,2018-01-12,17.3504,17.5913,False,17.2058,17.5383,reg,6430 +MTR,2018-01-16,17.2540,17.9769,False,16.8202,17.3022,reg,6838 +MTR,2018-01-17,17.4467,17.7311,False,16.8202,17.5431,reg,3887 +MTR,2018-01-18,17.5431,17.6395,False,17.4467,17.6395,reg,4689 +MTR,2018-01-19,17.5431,17.8382,False,17.4949,17.4949,reg,5182 +MTR,2018-01-22,18.0733,18.2179,False,17.6395,17.6395,reg,5278 +MTR,2018-01-23,18.5552,18.5552,False,18.0251,18.0251,reg,12627 +MTR,2018-01-24,18.7962,18.9938,False,18.2661,18.5070,reg,8030 +MTR,2018-01-25,18.4107,18.8926,False,18.3557,18.8410,reg,2785 +MTR,2018-01-26,18.3239,18.6044,False,18.3143,18.4107,reg,2544 +MTR,2018-01-29,18.4588,18.5552,False,18.3143,18.4588,reg,3587 +MTR,2018-01-30,17.4174,18.5539,False,17.0482,18.4082,reg,12754 +MTR,2018-01-31,15.1540,16.9025,False,14.7654,16.9025,reg,62957 +MTR,2018-02-01,15.2266,15.4454,False,15.1054,15.1054,reg,14543 +MTR,2018-02-02,15.1249,15.2746,False,14.8140,15.1054,reg,8833 +MTR,2018-02-05,14.5226,14.9111,False,14.5226,14.9111,reg,25049 +MTR,2018-02-06,15.2026,15.2026,False,14.4254,14.4254,reg,20331 +MTR,2018-02-07,15.4940,15.7806,False,15.2511,15.2511,reg,7084 +MTR,2018-02-08,14.4254,15.8340,False,14.4254,15.5911,reg,11392 +MTR,2018-02-09,15.0083,15.1054,False,14.6197,15.1054,reg,8626 +MTR,2018-02-12,14.6683,15.4454,False,14.1874,15.3483,reg,14116 +MTR,2018-02-13,14.7169,15.1741,False,14.4254,14.6683,reg,4653 +MTR,2018-02-14,15.1468,15.7553,False,14.7654,15.2997,reg,4159 +MTR,2018-02-15,14.5712,15.1540,False,14.5712,15.1540,reg,7597 +MTR,2018-02-16,14.5226,14.6683,False,14.4303,14.6440,reg,3351 +MTR,2018-02-20,14.8626,15.0569,False,14.5226,14.5226,reg,2257 +MTR,2018-02-21,14.6683,14.9111,False,14.6683,14.9111,reg,2571 +MTR,2018-02-22,15.0083,15.2654,False,15.0083,15.2654,reg,1576 +MTR,2018-02-23,15.3949,15.8291,False,15.0083,15.1209,reg,6189 +MTR,2018-02-26,15.1540,15.2997,False,15.0569,15.2997,reg,4821 +MTR,2018-02-27,15.2142,15.2318,False,14.7250,15.2142,reg,3855 +MTR,2018-02-28,14.9207,14.9207,False,14.6761,14.8718,reg,2049 +MTR,2018-03-01,14.6761,14.7739,False,14.1869,14.6761,reg,11970 +MTR,2018-03-02,14.6761,14.9207,False,14.5293,14.8228,reg,10267 +MTR,2018-03-05,15.0674,15.0674,False,14.5195,14.5195,reg,3529 +MTR,2018-03-06,14.5293,14.6761,False,14.4755,14.5782,reg,10854 +MTR,2018-03-07,14.5293,14.8571,False,14.3825,14.3825,reg,8738 +MTR,2018-03-08,14.6761,14.8718,False,14.4804,14.4804,reg,2738 +MTR,2018-03-09,15.2091,15.2091,False,14.4413,14.5293,reg,5368 +MTR,2018-03-12,14.9150,15.2142,False,14.8228,15.2142,reg,9042 +MTR,2018-03-13,14.9207,15.0185,False,14.9207,14.9451,reg,3241 +MTR,2018-03-14,14.7739,15.0185,False,14.7739,15.0185,reg,2099 +MTR,2018-03-15,14.5999,14.8130,False,14.5999,14.7917,reg,4777 +MTR,2018-03-16,14.6761,14.7641,False,14.6761,14.7250,reg,1687 +MTR,2018-03-19,14.8718,14.8718,False,14.5293,14.8718,reg,2536 +MTR,2018-03-20,14.8228,14.9696,False,14.6516,14.9696,reg,2751 +MTR,2018-03-21,14.8228,14.8718,False,14.7739,14.8718,reg,2823 +MTR,2018-03-22,14.8015,14.8424,False,14.7250,14.7250,reg,1835 +MTR,2018-03-23,14.9207,15.1164,False,14.7250,14.7250,reg,12143 +MTR,2018-03-26,15.0526,15.2602,False,14.8228,15.1653,reg,10552 +MTR,2018-03-27,14.9107,14.9696,False,14.8228,14.8473,reg,1830 +MTR,2018-03-28,15.1336,15.1336,False,14.8871,14.8871,reg,5084 +MTR,2018-03-29,14.8191,14.8871,False,14.7885,14.8871,reg,3831 +MTR,2018-04-02,14.7392,14.7885,False,14.6899,14.7885,reg,10602 +MTR,2018-04-03,14.3449,14.7885,False,14.1477,14.6899,reg,18725 +MTR,2018-04-04,14.3449,14.4499,False,14.2463,14.4499,reg,2559 +MTR,2018-04-05,14.4434,14.5420,False,14.2956,14.2956,reg,6319 +MTR,2018-04-06,14.3449,14.3941,False,14.2956,14.2956,reg,819 +MTR,2018-04-09,14.4927,14.7762,False,14.4383,14.4927,reg,3332 +MTR,2018-04-10,14.5913,14.8871,False,14.5420,14.5420,reg,8703 +MTR,2018-04-11,14.8871,14.8871,False,14.7392,14.7639,reg,5722 +MTR,2018-04-12,14.9906,15.2322,False,14.8427,14.8427,reg,4185 +MTR,2018-04-13,15.2322,15.3800,False,15.1336,15.1829,reg,4937 +MTR,2018-04-16,15.4293,15.5279,False,15.3554,15.4293,reg,4933 +MTR,2018-04-17,15.1568,15.3308,False,15.0547,15.3308,reg,8655 +MTR,2018-04-18,15.1336,15.3005,False,15.0673,15.2637,reg,16598 +MTR,2018-04-19,15.1829,15.1829,False,15.0399,15.1829,reg,7455 +MTR,2018-04-20,14.8378,15.7251,False,14.8378,15.4786,reg,16236 +MTR,2018-04-23,14.8871,14.9857,False,14.8378,14.8378,reg,6591 +MTR,2018-04-24,15.4786,15.5279,False,14.9364,14.9364,reg,4325 +MTR,2018-04-25,15.2815,15.4786,False,15.2057,15.2815,reg,3931 +MTR,2018-04-26,15.4786,15.5772,False,15.2864,15.5772,reg,9174 +MTR,2018-04-27,15.5917,15.6413,False,15.4193,15.4193,reg,556 +MTR,2018-04-30,15.1448,15.5420,False,15.1448,15.4924,reg,6022 +MTR,2018-05-01,15.2937,15.3930,False,15.0951,15.0951,reg,2611 +MTR,2018-05-02,15.2937,15.2937,False,15.2937,15.2937,reg,507 +MTR,2018-05-03,15.3930,15.3930,False,15.1448,15.1448,reg,11463 +MTR,2018-05-04,15.2255,15.3633,False,15.1448,15.1448,reg,2468 +MTR,2018-05-07,15.2595,15.3930,False,15.2595,15.3930,reg,984 +MTR,2018-05-08,15.1944,15.3930,False,15.1448,15.3930,reg,868 +MTR,2018-05-09,15.2252,15.2937,False,15.1448,15.1448,reg,4027 +MTR,2018-05-10,15.3434,15.3434,False,15.1253,15.2692,reg,1952 +MTR,2018-05-11,15.0951,15.2937,False,15.0951,15.0951,reg,2147 +MTR,2018-05-14,15.2193,15.2193,False,15.0951,15.0951,reg,5360 +MTR,2018-05-15,15.2520,15.2520,False,15.0951,15.0951,reg,793 +MTR,2018-05-16,15.0901,15.1944,False,15.0901,15.0951,reg,4640 +MTR,2018-05-17,15.2255,15.2580,False,15.1448,15.1448,reg,1627 +MTR,2018-05-18,14.8965,14.9958,False,14.7972,14.9958,reg,6509 +MTR,2018-05-21,14.8468,15.0796,False,14.8468,14.8965,reg,5249 +MTR,2018-05-22,14.8915,14.8965,False,14.7972,14.8965,reg,7287 +MTR,2018-05-23,14.7972,15.1100,False,14.7972,14.9998,reg,2113 +MTR,2018-05-24,14.8518,14.9461,False,14.8468,14.8851,reg,1107 +MTR,2018-05-25,14.9958,14.9958,False,14.8965,14.8965,reg,3114 +MTR,2018-05-29,14.8468,15.0951,False,14.7972,15.0951,reg,6708 +MTR,2018-05-30,15.1000,15.1000,False,14.9550,14.9550,reg,15090 +MTR,2018-05-31,15.2000,15.2840,False,15.1000,15.1000,reg,4350 +MTR,2018-06-01,15.3000,15.4000,False,15.3000,15.3000,reg,4888 +MTR,2018-06-04,15.3000,15.3306,False,15.3000,15.3000,reg,2558 +MTR,2018-06-05,15.3000,15.3502,False,15.3000,15.3500,reg,2098 +MTR,2018-06-06,15.4000,15.4000,False,15.3000,15.3000,reg,1778 +MTR,2018-06-07,15.4500,15.4500,False,15.3000,15.3000,reg,7836 diff --git a/company_library/MTRX.csv b/company_library/MTRX.csv index 94bc370f..6590f218 100644 --- a/company_library/MTRX.csv +++ b/company_library/MTRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTRX,2017-06-06,8.2500,8.4000,False,8.1500,8.3500,reg,216491 -MTRX,2017-06-07,8.2500,8.4000,False,8.1000,8.2500,reg,309318 -MTRX,2017-06-08,8.6500,8.7500,False,8.1000,8.2500,reg,260858 MTRX,2017-06-09,8.9000,8.9500,False,8.5000,8.6000,reg,381109 MTRX,2017-06-12,8.6000,9.2000,False,8.5500,8.9000,reg,287709 MTRX,2017-06-13,8.6000,8.8750,False,8.5500,8.7000,reg,237805 @@ -249,3 +246,6 @@ MTRX,2018-05-31,19.4000,19.9000,False,19.3500,19.5500,reg,197073 MTRX,2018-06-01,19.4500,19.7000,False,19.3750,19.5000,reg,160985 MTRX,2018-06-04,19.3000,19.7500,False,19.1250,19.6000,reg,152149 MTRX,2018-06-05,19.5000,19.5500,False,19.2000,19.2000,reg,120593 +MTRX,2018-06-06,18.8500,19.6500,False,18.7000,19.4500,reg,169661 +MTRX,2018-06-07,18.8500,19.0500,False,18.0600,18.9500,reg,153867 +MTRX,2018-06-08,18.6500,19.1000,False,18.3500,18.9000,reg,131632 diff --git a/company_library/MTSC.csv b/company_library/MTSC.csv index a7b8d1bb..9dacaa50 100644 --- a/company_library/MTSC.csv +++ b/company_library/MTSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSC,2017-06-06,51.8626,52.2048,False,50.6895,50.8850,reg,68284 -MTSC,2017-06-07,52.3026,52.8403,False,51.7160,52.0582,reg,180295 -MTSC,2017-06-08,53.4268,53.4757,False,51.7160,52.1559,reg,54518 MTSC,2017-06-09,53.4757,53.9156,False,52.9380,53.2313,reg,62788 MTSC,2017-06-12,53.1335,53.5246,False,52.5470,53.3291,reg,86938 MTSC,2017-06-13,53.1824,53.3291,False,52.6447,53.2802,reg,113542 @@ -249,3 +246,6 @@ MTSC,2018-05-31,52.4000,53.9500,False,52.4000,53.6000,reg,74528 MTSC,2018-06-01,52.8000,53.2000,False,52.3500,52.8000,reg,83390 MTSC,2018-06-04,53.4500,53.5000,False,52.8500,52.9500,reg,79613 MTSC,2018-06-05,54.1500,54.2000,False,53.0000,53.4000,reg,112730 +MTSC,2018-06-06,55.0000,55.1500,False,54.3000,54.3000,reg,85124 +MTSC,2018-06-07,55.6000,55.6500,False,54.8000,55.0000,reg,119007 +MTSC,2018-06-08,54.5000,55.8500,False,54.5000,55.6000,reg,51765 diff --git a/company_library/MTSI.csv b/company_library/MTSI.csv index 9b6e9e8b..07069b67 100644 --- a/company_library/MTSI.csv +++ b/company_library/MTSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSI,2017-06-06,58.8100,59.8500,False,57.3873,58.0700,reg,754837 -MTSI,2017-06-07,58.1300,59.4700,False,57.5000,58.8900,reg,653481 -MTSI,2017-06-08,59.2300,59.7600,False,57.6200,58.3700,reg,612639 MTSI,2017-06-09,54.8500,59.6300,False,53.6100,59.4200,reg,1221665 MTSI,2017-06-12,56.4900,57.4300,False,53.8200,54.5000,reg,1162499 MTSI,2017-06-13,56.9400,58.5800,False,56.2200,57.0800,reg,621400 @@ -249,3 +246,6 @@ MTSI,2018-05-31,22.5500,23.3600,False,22.2700,22.6800,reg,720481 MTSI,2018-06-01,23.7200,23.8100,False,22.6900,22.7800,reg,1091015 MTSI,2018-06-04,23.0100,24.4900,False,22.7000,23.8100,reg,617760 MTSI,2018-06-05,23.6300,23.6900,False,22.9250,23.1600,reg,859140 +MTSI,2018-06-06,23.9500,24.0700,False,23.1200,23.7900,reg,578118 +MTSI,2018-06-07,24.1600,24.6200,False,23.4250,23.9100,reg,717625 +MTSI,2018-06-08,24.5800,24.6900,False,23.7800,24.0600,reg,891775 diff --git a/company_library/MTSL.csv b/company_library/MTSL.csv index 4387f751..6c126502 100644 --- a/company_library/MTSL.csv +++ b/company_library/MTSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSL,2017-06-06,0.5208,0.5208,False,0.4999,0.5100,reg,12525 -MTSL,2017-06-07,0.5896,0.5900,False,0.5799,0.5799,reg,6100 -MTSL,2017-06-08,0.6600,0.6600,False,0.6600,0.6600,reg,1000 MTSL,2017-06-09,0.6000,0.6600,False,0.6000,0.6600,reg,13238 MTSL,2017-06-12,0.6000,0.6000,False,0.6000,0.6000,reg,0 MTSL,2017-06-13,0.6000,0.6000,False,0.6000,0.6000,reg,16 @@ -249,3 +246,6 @@ MTSL,2018-05-31,1.5100,1.5200,False,1.4400,1.4882,reg,22601 MTSL,2018-06-01,1.5000,1.5900,False,1.4100,1.4800,reg,14974 MTSL,2018-06-04,1.4287,1.4900,False,1.4100,1.4900,reg,22152 MTSL,2018-06-05,1.4500,1.6400,False,1.4500,1.4500,reg,77823 +MTSL,2018-06-06,1.4500,1.5800,False,1.4300,1.5300,reg,24341 +MTSL,2018-06-07,1.4600,1.5500,False,1.4115,1.4300,reg,22602 +MTSL,2018-06-08,1.4497,1.5000,False,1.4000,1.4700,reg,18863 diff --git a/company_library/MU.csv b/company_library/MU.csv index 2c0292c2..61e71693 100644 --- a/company_library/MU.csv +++ b/company_library/MU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MU,2017-06-06,31.5700,31.7700,False,30.8700,31.0400,reg,33125833 -MU,2017-06-07,32.5000,32.5500,False,31.7000,31.7000,reg,32635843 -MU,2017-06-08,32.4500,32.8600,False,31.8800,32.8400,reg,29156452 MU,2017-06-09,30.6000,32.9300,False,29.5500,32.6700,reg,53064220 MU,2017-06-12,31.2000,31.6850,False,29.2100,30.0600,reg,46550935 MU,2017-06-13,31.5400,32.2400,False,30.7700,31.7500,reg,33767863 @@ -249,3 +246,6 @@ MU,2018-05-31,57.5900,60.2500,False,57.1650,59.2300,reg,101882177 MU,2018-06-01,58.7400,59.3400,False,56.8800,58.8100,reg,74761515 MU,2018-06-04,59.1000,59.1600,False,56.6200,57.4300,reg,64350519 MU,2018-06-05,59.4100,60.1400,False,58.8300,59.8000,reg,41711285 +MU,2018-06-06,59.4200,59.5900,False,58.3000,59.2600,reg,36748973 +MU,2018-06-07,59.6300,60.2700,False,58.5600,59.8500,reg,42264729 +MU,2018-06-08,61.3900,61.6000,False,58.2200,58.6300,reg,57144868 diff --git a/company_library/MUDS.csv b/company_library/MUDS.csv index d4a30a1e..4942080f 100644 --- a/company_library/MUDS.csv +++ b/company_library/MUDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDS,2017-06-06,9.5600,9.5600,True,9.5600,9.5600,reg,0 -MUDS,2017-06-07,9.5600,9.5600,True,9.5600,9.5600,reg,0 -MUDS,2017-06-08,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-09,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-12,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-13,9.5600,9.5600,True,9.5600,9.5600,reg,0 @@ -249,3 +246,6 @@ MUDS,2018-05-31,9.6200,9.6400,False,9.6100,9.6400,reg,507515 MUDS,2018-06-01,9.6100,9.6100,False,9.6100,9.6100,reg,100 MUDS,2018-06-04,9.6100,9.6400,False,9.6000,9.6400,reg,600 MUDS,2018-06-05,9.6100,9.6400,False,9.6000,9.6100,reg,563356 +MUDS,2018-06-06,9.6000,9.6100,False,9.6000,9.6100,reg,4056 +MUDS,2018-06-07,9.6300,9.6300,False,9.6100,9.6100,reg,1100 +MUDS,2018-06-08,9.6300,9.6300,False,9.6300,9.6300,reg,0 diff --git a/company_library/MUDSU.csv b/company_library/MUDSU.csv index c9559b83..65a5b875 100644 --- a/company_library/MUDSU.csv +++ b/company_library/MUDSU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDSU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -MUDSU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -MUDSU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ MUDSU,2018-05-31,10.3000,10.3000,False,10.3000,10.3000,reg,0 MUDSU,2018-06-01,10.3000,10.3000,False,10.3000,10.3000,reg,0 MUDSU,2018-06-04,10.3000,10.3000,False,10.3000,10.3000,reg,0 MUDSU,2018-06-05,10.2900,10.2900,False,10.1570,10.1570,reg,25550 +MUDSU,2018-06-06,10.3500,10.3500,False,10.3500,10.3500,reg,1000 +MUDSU,2018-06-07,10.3500,10.3500,False,10.3500,10.3500,reg,0 +MUDSU,2018-06-08,10.2150,10.2150,False,10.2000,10.2000,reg,1000 diff --git a/company_library/MUDSW.csv b/company_library/MUDSW.csv index d66f3231..da808bd8 100644 --- a/company_library/MUDSW.csv +++ b/company_library/MUDSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDSW,2017-06-06,0.6600,0.6600,True,0.6600,0.6600,reg,0 -MUDSW,2017-06-07,0.6600,0.6600,True,0.6600,0.6600,reg,0 -MUDSW,2017-06-08,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-09,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-12,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-13,0.6600,0.6600,True,0.6600,0.6600,reg,0 @@ -249,3 +246,6 @@ MUDSW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,0 MUDSW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 MUDSW,2018-06-04,0.6500,0.6500,False,0.6500,0.6500,reg,0 MUDSW,2018-06-05,0.6500,0.6500,False,0.6200,0.6500,reg,700 +MUDSW,2018-06-06,0.6500,0.6500,False,0.6500,0.6500,reg,0 +MUDSW,2018-06-07,0.6500,0.6500,False,0.6500,0.6500,reg,0 +MUDSW,2018-06-08,0.6500,0.6500,False,0.6500,0.6500,reg,0 diff --git a/company_library/MUE.csv b/company_library/MUE.csv new file mode 100644 index 00000000..fb69131d --- /dev/null +++ b/company_library/MUE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MUE,2017-06-08,13.2336,13.2431,False,13.1673,13.1673,reg,18532 +MUE,2017-06-09,13.1673,13.2431,False,13.1484,13.2336,reg,24839 +MUE,2017-06-12,12.9987,13.1957,False,12.9969,13.1957,reg,81430 +MUE,2017-06-13,12.9627,13.0483,False,12.9627,13.0293,reg,50588 +MUE,2017-06-14,13.0198,13.0958,False,12.9817,13.0103,reg,51287 +MUE,2017-06-15,13.0331,13.0483,False,12.9976,13.0198,reg,34756 +MUE,2017-06-16,13.0578,13.1149,False,13.0483,13.0673,reg,41840 +MUE,2017-06-19,13.0198,13.1339,False,13.0198,13.1339,reg,38348 +MUE,2017-06-20,13.0483,13.0768,False,13.0103,13.0293,reg,45316 +MUE,2017-06-21,13.1054,13.1054,False,13.0388,13.0958,reg,25226 +MUE,2017-06-22,13.1339,13.1624,False,13.0958,13.1244,reg,25116 +MUE,2017-06-23,13.1149,13.1244,False,13.0863,13.0958,reg,27599 +MUE,2017-06-26,13.0958,13.1529,False,13.0958,13.1149,reg,16956 +MUE,2017-06-27,13.0578,13.1339,False,13.0388,13.1339,reg,37421 +MUE,2017-06-28,13.0578,13.0768,False,13.0388,13.0768,reg,57869 +MUE,2017-06-29,13.0007,13.0388,False,12.9437,13.0388,reg,106023 +MUE,2017-06-30,12.9627,13.0103,False,12.9342,13.0103,reg,45062 +MUE,2017-07-05,13.0863,13.0863,False,12.9437,13.0198,reg,70139 +MUE,2017-07-06,13.0768,13.0768,False,12.9627,13.0198,reg,38709 +MUE,2017-07-07,13.0578,13.0863,False,13.0198,13.0198,reg,22732 +MUE,2017-07-10,13.1624,13.1624,False,13.0863,13.1149,reg,45246 +MUE,2017-07-11,13.2195,13.2480,False,13.1244,13.1244,reg,18057 +MUE,2017-07-12,13.2902,13.3093,False,13.2329,13.2329,reg,23910 +MUE,2017-07-13,13.2615,13.3093,False,13.2424,13.2806,reg,44300 +MUE,2017-07-14,13.2997,13.3656,False,13.2806,13.2806,reg,29447 +MUE,2017-07-17,13.3093,13.3284,False,13.2711,13.2997,reg,28323 +MUE,2017-07-18,13.3284,13.3666,False,13.3093,13.3093,reg,43053 +MUE,2017-07-19,13.3475,13.3571,False,13.3093,13.3571,reg,25316 +MUE,2017-07-20,13.3093,13.3380,False,13.2902,13.3380,reg,17850 +MUE,2017-07-21,13.3380,13.3666,False,13.2997,13.2997,reg,27115 +MUE,2017-07-24,13.3475,13.3953,False,13.3188,13.3953,reg,21442 +MUE,2017-07-25,13.3017,13.3403,False,13.2424,13.3188,reg,53924 +MUE,2017-07-26,13.4048,13.4239,False,13.2615,13.2615,reg,49608 +MUE,2017-07-27,13.3284,13.4144,False,13.3241,13.4048,reg,46777 +MUE,2017-07-28,13.4230,13.4526,False,13.3188,13.3188,reg,70873 +MUE,2017-07-31,13.5482,13.5482,False,13.4144,13.4526,reg,65779 +MUE,2017-08-01,13.6437,13.6533,False,13.5654,13.5864,reg,54048 +MUE,2017-08-02,13.6246,13.6724,False,13.6150,13.6533,reg,39978 +MUE,2017-08-03,13.5768,13.6628,False,13.5768,13.6628,reg,18017 +MUE,2017-08-04,13.5290,13.6150,False,13.4861,13.5768,reg,28194 +MUE,2017-08-07,13.5386,13.5864,False,13.5004,13.5099,reg,42106 +MUE,2017-08-08,13.4431,13.5004,False,13.4239,13.5004,reg,25552 +MUE,2017-08-09,13.5004,13.5004,False,13.4250,13.4431,reg,49357 +MUE,2017-08-10,13.4717,13.5004,False,13.4048,13.5004,reg,19871 +MUE,2017-08-11,13.5427,13.6387,False,13.1492,13.2932,reg,150660 +MUE,2017-08-14,13.5331,13.7154,False,13.5235,13.6003,reg,42203 +MUE,2017-08-15,13.3988,13.5418,False,13.3220,13.5044,reg,72571 +MUE,2017-08-16,13.4084,13.4372,False,13.3604,13.4180,reg,44149 +MUE,2017-08-17,13.4755,13.4852,False,13.4108,13.4276,reg,23654 +MUE,2017-08-18,13.5140,13.5210,False,13.4180,13.5140,reg,33592 +MUE,2017-08-21,13.5615,13.5715,False,13.4852,13.5715,reg,11573 +MUE,2017-08-22,13.5608,13.6003,False,13.5140,13.6003,reg,24919 +MUE,2017-08-23,13.6099,13.6387,False,13.5331,13.6195,reg,32435 +MUE,2017-08-24,13.6003,13.6291,False,13.4852,13.6291,reg,22613 +MUE,2017-08-25,13.5811,13.6099,False,13.4852,13.6099,reg,28006 +MUE,2017-08-28,13.5805,13.5907,False,13.4756,13.5619,reg,28955 +MUE,2017-08-29,13.6003,13.6195,False,13.5715,13.5907,reg,43169 +MUE,2017-08-30,13.5331,13.5904,False,13.5235,13.5619,reg,47183 +MUE,2017-08-31,13.5907,13.6099,False,13.5140,13.5331,reg,41571 +MUE,2017-09-01,13.5907,13.6579,False,13.5331,13.6003,reg,20951 +MUE,2017-09-05,13.5619,13.6243,False,13.5140,13.6099,reg,48858 +MUE,2017-09-06,13.6099,13.6483,False,13.5907,13.6003,reg,32259 +MUE,2017-09-07,13.6003,13.7155,False,13.6003,13.6387,reg,67451 +MUE,2017-09-08,13.6483,13.6483,False,13.5811,13.6291,reg,43376 +MUE,2017-09-11,13.6483,13.7155,False,13.6291,13.6963,reg,21417 +MUE,2017-09-12,13.5715,13.6483,False,13.5715,13.6195,reg,35058 +MUE,2017-09-13,13.6675,13.6675,False,13.5811,13.6099,reg,45079 +MUE,2017-09-14,13.6521,13.7003,False,13.5942,13.7003,reg,49633 +MUE,2017-09-15,13.7774,13.7774,False,13.6521,13.6617,reg,37262 +MUE,2017-09-18,13.6810,13.8160,False,13.6714,13.7967,reg,45187 +MUE,2017-09-19,13.6521,13.7485,False,13.6425,13.6907,reg,72862 +MUE,2017-09-20,13.5750,13.6810,False,13.5750,13.6328,reg,31680 +MUE,2017-09-21,13.4978,13.5902,False,13.4882,13.5653,reg,39232 +MUE,2017-09-22,13.5846,13.6038,False,13.5171,13.5364,reg,36988 +MUE,2017-09-25,13.6810,13.6908,False,13.5557,13.5557,reg,53985 +MUE,2017-09-26,13.7003,13.7292,False,13.6328,13.7292,reg,45689 +MUE,2017-09-27,13.5942,13.6810,False,13.5460,13.6617,reg,78169 +MUE,2017-09-28,13.5750,13.6039,False,13.4978,13.5750,reg,43666 +MUE,2017-09-29,13.4303,13.6328,False,13.4207,13.5750,reg,81598 +MUE,2017-10-02,13.3629,13.5075,False,13.3629,13.4496,reg,46923 +MUE,2017-10-03,13.3050,13.3821,False,13.3050,13.3243,reg,76130 +MUE,2017-10-04,13.3243,13.4207,False,13.2857,13.2857,reg,70289 +MUE,2017-10-05,13.3629,13.4111,False,13.2761,13.3339,reg,52846 +MUE,2017-10-06,13.3146,13.3918,False,13.2568,13.3436,reg,63578 +MUE,2017-10-09,13.4014,13.4882,False,13.2954,13.2954,reg,56583 +MUE,2017-10-10,13.4014,13.4785,False,13.3918,13.3918,reg,38745 +MUE,2017-10-11,13.4593,13.5171,False,13.4111,13.4496,reg,48007 +MUE,2017-10-12,13.5750,13.6328,False,13.4303,13.5075,reg,54961 +MUE,2017-10-13,13.6273,13.6660,False,13.5785,13.6079,reg,39078 +MUE,2017-10-16,13.5885,13.6757,False,13.5885,13.6273,reg,27868 +MUE,2017-10-17,13.5982,13.6657,False,13.5595,13.5595,reg,53516 +MUE,2017-10-18,13.5595,13.5788,False,13.4723,13.5788,reg,55521 +MUE,2017-10-19,13.5692,13.6176,False,13.4626,13.5885,reg,50244 +MUE,2017-10-20,13.4529,13.5304,False,13.4142,13.5304,reg,59181 +MUE,2017-10-23,13.4626,13.4723,False,13.4336,13.4626,reg,9180 +MUE,2017-10-24,13.2786,13.4723,False,13.2786,13.4336,reg,65749 +MUE,2017-10-25,13.2011,13.2980,False,13.1721,13.2689,reg,84674 +MUE,2017-10-26,13.2108,13.2495,False,13.1624,13.2302,reg,36366 +MUE,2017-10-27,13.2302,13.2689,False,13.1914,13.2398,reg,35546 +MUE,2017-10-30,13.3076,13.3754,False,13.2641,13.2689,reg,43282 +MUE,2017-10-31,13.2883,13.3367,False,13.2515,13.3076,reg,23327 +MUE,2017-11-01,13.3561,13.3561,False,13.2883,13.2980,reg,28043 +MUE,2017-11-02,13.3658,13.3658,False,13.2980,13.2980,reg,16381 +MUE,2017-11-03,13.2689,13.3658,False,13.2302,13.3367,reg,34300 +MUE,2017-11-06,13.3658,13.3658,False,13.2495,13.2495,reg,47835 +MUE,2017-11-07,13.4045,13.4045,False,13.3270,13.3658,reg,39921 +MUE,2017-11-08,13.2980,13.4142,False,13.2980,13.3948,reg,31983 +MUE,2017-11-09,13.2786,13.3173,False,13.2592,13.2883,reg,29103 +MUE,2017-11-10,13.2786,13.3076,False,13.2205,13.2495,reg,22289 +MUE,2017-11-13,13.4045,13.4142,False,13.2883,13.2980,reg,60109 +MUE,2017-11-14,13.4376,13.5543,False,13.3597,13.3597,reg,45652 +MUE,2017-11-15,13.4862,13.5252,False,13.3987,13.3987,reg,57128 +MUE,2017-11-16,13.5446,13.5933,False,13.4570,13.4570,reg,70408 +MUE,2017-11-17,13.5543,13.5835,False,13.5252,13.5252,reg,43835 +MUE,2017-11-20,13.4570,13.5446,False,13.4570,13.5252,reg,40417 +MUE,2017-11-21,13.5933,13.6127,False,13.4668,13.4668,reg,32847 +MUE,2017-11-22,13.5349,13.6030,False,13.5106,13.6030,reg,34196 +MUE,2017-11-27,13.4862,13.5448,False,13.4862,13.5252,reg,26589 +MUE,2017-11-28,13.4862,13.5349,False,13.4084,13.5057,reg,95456 +MUE,2017-11-29,13.4570,13.5154,False,13.3792,13.4473,reg,66479 +MUE,2017-11-30,13.4473,13.4960,False,13.4181,13.4960,reg,32700 +MUE,2017-12-01,13.4570,13.5057,False,13.4376,13.5057,reg,29998 +MUE,2017-12-04,13.4279,13.4570,False,13.3889,13.3889,reg,42648 +MUE,2017-12-05,13.4570,13.5446,False,13.4279,13.4279,reg,73935 +MUE,2017-12-06,13.6808,13.6808,False,13.4960,13.4960,reg,77616 +MUE,2017-12-07,13.7100,13.9338,False,13.6225,13.6614,reg,81899 +MUE,2017-12-08,13.7003,13.7295,False,13.6322,13.6906,reg,74565 +MUE,2017-12-11,13.6944,13.7335,False,13.6672,13.6944,reg,41344 +MUE,2017-12-12,13.5674,13.7042,False,13.5674,13.6847,reg,74286 +MUE,2017-12-13,13.5869,13.6260,False,13.5478,13.5478,reg,61363 +MUE,2017-12-14,13.5869,13.6084,False,13.5674,13.5771,reg,49223 +MUE,2017-12-15,13.5429,13.5967,False,13.4892,13.5967,reg,49641 +MUE,2017-12-18,13.5185,13.6065,False,13.5185,13.5478,reg,79603 +MUE,2017-12-19,13.4696,13.5478,False,13.4207,13.5185,reg,84263 +MUE,2017-12-20,13.4794,13.5380,False,13.3621,13.4207,reg,78719 +MUE,2017-12-21,13.5869,13.7130,False,13.4501,13.4794,reg,110476 +MUE,2017-12-22,13.6358,13.6358,False,13.5283,13.6260,reg,41692 +MUE,2017-12-26,13.5967,13.6749,False,13.5576,13.5967,reg,41358 +MUE,2017-12-27,13.6553,13.7433,False,13.5967,13.5967,reg,58758 +MUE,2017-12-28,13.6260,13.6847,False,13.5869,13.6553,reg,49653 +MUE,2017-12-29,13.5967,13.7346,False,13.5869,13.6651,reg,51595 +MUE,2018-01-02,13.5478,13.6749,False,13.5478,13.6651,reg,62459 +MUE,2018-01-03,13.6505,13.6553,False,13.5283,13.5283,reg,46230 +MUE,2018-01-04,13.5771,13.6553,False,13.5771,13.6162,reg,49506 +MUE,2018-01-05,13.6065,13.6553,False,13.5674,13.6260,reg,61306 +MUE,2018-01-08,13.6260,13.6260,False,13.5674,13.6260,reg,42925 +MUE,2018-01-09,13.5576,13.5988,False,13.5185,13.5967,reg,62172 +MUE,2018-01-10,13.4501,13.5185,False,13.4207,13.5185,reg,53127 +MUE,2018-01-11,13.4794,13.5283,False,13.4305,13.4305,reg,55033 +MUE,2018-01-12,13.4637,13.5324,False,13.4539,13.4735,reg,51368 +MUE,2018-01-16,13.4097,13.5015,False,13.4048,13.4735,reg,82327 +MUE,2018-01-17,13.3949,13.4440,False,13.3851,13.4342,reg,60052 +MUE,2018-01-18,13.3557,13.4048,False,13.3164,13.3753,reg,43409 +MUE,2018-01-19,13.3458,13.3976,False,13.3360,13.3360,reg,41651 +MUE,2018-01-22,13.3262,13.4146,False,13.3164,13.3753,reg,37500 +MUE,2018-01-23,13.3557,13.4048,False,13.3360,13.3655,reg,23298 +MUE,2018-01-24,13.2967,13.3655,False,13.2967,13.3557,reg,38501 +MUE,2018-01-25,13.1985,13.3458,False,13.1887,13.2869,reg,115123 +MUE,2018-01-26,13.0610,13.1985,False,12.9825,13.1985,reg,116177 +MUE,2018-01-29,12.8254,13.0414,False,12.7763,12.9923,reg,176048 +MUE,2018-01-30,12.7664,12.8338,False,12.7482,12.8057,reg,152980 +MUE,2018-01-31,12.6781,12.8548,False,12.6584,12.7664,reg,406763 +MUE,2018-02-01,12.6977,12.7495,False,12.5995,12.6486,reg,226340 +MUE,2018-02-02,12.5995,12.7173,False,12.5700,12.6584,reg,141753 +MUE,2018-02-05,12.5700,12.6584,False,12.5209,12.5897,reg,146107 +MUE,2018-02-06,12.6290,12.6781,False,12.5307,12.5504,reg,42025 +MUE,2018-02-07,12.7075,12.7321,False,12.6290,12.6781,reg,115000 +MUE,2018-02-08,12.6977,12.7173,False,12.6388,12.6682,reg,105741 +MUE,2018-02-09,12.6191,12.6388,False,12.5700,12.6388,reg,91682 +MUE,2018-02-12,12.6879,12.6879,False,12.6093,12.6388,reg,49976 +MUE,2018-02-13,12.7272,12.7369,False,12.6530,12.6584,reg,43007 +MUE,2018-02-14,12.7114,12.7266,False,12.6916,12.6916,reg,17363 +MUE,2018-02-15,12.7311,12.7410,False,12.6818,12.7015,reg,34650 +MUE,2018-02-16,12.7311,12.7607,False,12.7114,12.7410,reg,59471 +MUE,2018-02-20,12.6818,12.7648,False,12.6423,12.7212,reg,55734 +MUE,2018-02-21,12.6719,12.7114,False,12.6324,12.7114,reg,54403 +MUE,2018-02-22,12.6127,12.6818,False,12.5832,12.6818,reg,65743 +MUE,2018-02-23,12.6818,12.6916,False,12.6127,12.6522,reg,59675 +MUE,2018-02-26,12.7114,12.7212,False,12.6719,12.6916,reg,40198 +MUE,2018-02-27,12.6719,12.7410,False,12.6423,12.7114,reg,46148 +MUE,2018-02-28,12.6522,12.7212,False,12.6127,12.7015,reg,40766 +MUE,2018-03-01,12.6324,12.6620,False,12.5831,12.6423,reg,84619 +MUE,2018-03-02,12.4646,12.5337,False,12.4449,12.5140,reg,178958 +MUE,2018-03-05,12.3561,12.5535,False,12.3363,12.4942,reg,156432 +MUE,2018-03-06,12.3561,12.3659,False,12.3166,12.3265,reg,39941 +MUE,2018-03-07,12.3462,12.3561,False,12.3265,12.3462,reg,59093 +MUE,2018-03-08,12.3265,12.3561,False,12.3166,12.3462,reg,61980 +MUE,2018-03-09,12.3561,12.3659,False,12.2871,12.2969,reg,62349 +MUE,2018-03-12,12.2969,12.3857,False,12.2821,12.3265,reg,77099 +MUE,2018-03-13,12.2574,12.3265,False,12.2475,12.3067,reg,62033 +MUE,2018-03-14,12.2812,12.2911,False,12.2217,12.2812,reg,27844 +MUE,2018-03-15,12.2514,12.3109,False,12.2514,12.3109,reg,56098 +MUE,2018-03-16,12.2514,12.2713,False,12.2118,12.2118,reg,75304 +MUE,2018-03-19,12.1325,12.2713,False,12.0730,12.2713,reg,137213 +MUE,2018-03-20,12.1523,12.1721,False,12.0829,12.1028,reg,61032 +MUE,2018-03-21,12.1622,12.1821,False,12.0829,12.1226,reg,114886 +MUE,2018-03-22,12.1523,12.1771,False,12.1226,12.1523,reg,92568 +MUE,2018-03-23,12.1424,12.1622,False,12.0631,12.1325,reg,108898 +MUE,2018-03-26,12.0928,12.1325,False,12.0135,12.1127,reg,116685 +MUE,2018-03-27,12.0730,12.1127,False,12.0532,12.0730,reg,152780 +MUE,2018-03-28,12.1127,12.1424,False,12.0829,12.1127,reg,63792 +MUE,2018-03-29,12.1424,12.1424,False,12.0928,12.0928,reg,80312 +MUE,2018-04-02,12.1523,12.1622,False,12.1127,12.1226,reg,39687 +MUE,2018-04-03,12.1424,12.1622,False,12.1325,12.1424,reg,19142 +MUE,2018-04-04,12.1721,12.1721,False,12.1325,12.1424,reg,64286 +MUE,2018-04-05,12.1821,12.1920,False,12.1523,12.1523,reg,95960 +MUE,2018-04-06,12.2019,12.2415,False,12.1721,12.1721,reg,65032 +MUE,2018-04-09,12.2415,12.2415,False,12.1821,12.1821,reg,38024 +MUE,2018-04-10,12.2316,12.2415,False,12.1920,12.2019,reg,79628 +MUE,2018-04-11,12.2514,12.2713,False,12.2217,12.2217,reg,51281 +MUE,2018-04-12,12.2614,12.2713,False,12.2415,12.2415,reg,82653 +MUE,2018-04-13,12.2476,12.2772,False,12.2365,12.2753,reg,32929 +MUE,2018-04-16,12.1956,12.2355,False,12.1956,12.2056,reg,52532 +MUE,2018-04-17,12.1508,12.2255,False,12.1409,12.2056,reg,66260 +MUE,2018-04-18,12.1459,12.1558,False,12.0762,12.1060,reg,70804 +MUE,2018-04-19,12.1558,12.1558,False,12.0961,12.1260,reg,33379 +MUE,2018-04-20,12.1459,12.1658,False,12.1260,12.1459,reg,27117 +MUE,2018-04-23,12.0762,12.1260,False,12.0762,12.1060,reg,42848 +MUE,2018-04-24,12.0861,12.1060,False,12.0662,12.0762,reg,31814 +MUE,2018-04-25,12.0364,12.0861,False,12.0264,12.0662,reg,77417 +MUE,2018-04-26,12.0164,12.0562,False,12.0117,12.0264,reg,106680 +MUE,2018-04-27,12.0364,12.0562,False,12.0254,12.0264,reg,38168 +MUE,2018-04-30,12.0364,12.0563,False,12.0264,12.0463,reg,51938 +MUE,2018-05-01,12.0463,12.0563,False,12.0322,12.0364,reg,78894 +MUE,2018-05-02,12.0861,12.1260,False,12.0264,12.0364,reg,116244 +MUE,2018-05-03,12.1259,12.1658,False,12.0961,12.0961,reg,64235 +MUE,2018-05-04,12.0961,12.1558,False,12.0900,12.1359,reg,93489 +MUE,2018-05-07,12.1060,12.1757,False,12.0861,12.0961,reg,92028 +MUE,2018-05-08,12.0861,12.1160,False,12.0860,12.0961,reg,28467 +MUE,2018-05-09,12.0364,12.1060,False,12.0364,12.0861,reg,62881 +MUE,2018-05-10,12.0861,12.1060,False,12.0662,12.0662,reg,47530 +MUE,2018-05-11,12.1160,12.1160,False,12.0861,12.0861,reg,48108 +MUE,2018-05-14,12.1300,12.1386,False,12.0984,12.1000,reg,39044 +MUE,2018-05-15,12.0800,12.1100,False,12.0700,12.0800,reg,73153 +MUE,2018-05-16,12.1000,12.1299,False,12.0700,12.0700,reg,35675 +MUE,2018-05-17,12.0500,12.1000,False,12.0500,12.0900,reg,64218 +MUE,2018-05-18,12.1000,12.1000,False,12.0300,12.0300,reg,56397 +MUE,2018-05-21,12.0700,12.0900,False,12.0500,12.0600,reg,40733 +MUE,2018-05-22,12.0400,12.0800,False,12.0400,12.0600,reg,33700 +MUE,2018-05-23,12.0701,12.1000,False,12.0658,12.1000,reg,17917 +MUE,2018-05-24,12.1200,12.1300,False,12.0500,12.0800,reg,153845 +MUE,2018-05-25,12.1500,12.1500,False,12.1300,12.1500,reg,37941 +MUE,2018-05-29,12.1900,12.2000,False,12.1600,12.1700,reg,70004 +MUE,2018-05-30,12.2200,12.2400,False,12.1500,12.1700,reg,82019 +MUE,2018-05-31,12.3000,12.3000,False,12.2100,12.2100,reg,52616 +MUE,2018-06-01,12.2900,12.2900,False,12.2300,12.2900,reg,64838 +MUE,2018-06-04,12.2600,12.3000,False,12.2400,12.2800,reg,76514 +MUE,2018-06-05,12.2400,12.3000,False,12.2400,12.2600,reg,48593 +MUE,2018-06-06,12.2100,12.2900,False,12.2000,12.2300,reg,68198 +MUE,2018-06-07,12.2200,12.2500,False,12.1900,12.2300,reg,62924 diff --git a/company_library/MUI.csv b/company_library/MUI.csv new file mode 100644 index 00000000..71261d7a --- /dev/null +++ b/company_library/MUI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MUI,2017-06-08,13.5988,13.6084,False,13.5701,13.5988,reg,50528 +MUI,2017-06-09,13.5605,13.5892,False,13.5317,13.5509,reg,42348 +MUI,2017-06-12,13.5317,13.5509,False,13.5222,13.5413,reg,52138 +MUI,2017-06-13,13.5563,13.5851,False,13.5178,13.5563,reg,44985 +MUI,2017-06-14,13.6140,13.6140,False,13.5755,13.5851,reg,119932 +MUI,2017-06-15,13.6140,13.6140,False,13.5659,13.6044,reg,67960 +MUI,2017-06-16,13.5659,13.6332,False,13.5563,13.6044,reg,238175 +MUI,2017-06-19,13.6140,13.6236,False,13.5755,13.5755,reg,84006 +MUI,2017-06-20,13.5851,13.6429,False,13.5466,13.5948,reg,301348 +MUI,2017-06-21,13.6044,13.6140,False,13.5563,13.5948,reg,47833 +MUI,2017-06-22,13.5948,13.6236,False,13.5755,13.6236,reg,72897 +MUI,2017-06-23,13.5755,13.6236,False,13.5755,13.6140,reg,99451 +MUI,2017-06-26,13.6140,13.6236,False,13.5851,13.5851,reg,43538 +MUI,2017-06-27,13.5851,13.5996,False,13.5563,13.5948,reg,43465 +MUI,2017-06-28,13.6044,13.6236,False,13.5370,13.5851,reg,64096 +MUI,2017-06-29,13.4889,13.5659,False,13.4793,13.5659,reg,157821 +MUI,2017-06-30,13.5082,13.5274,False,13.4601,13.5274,reg,34997 +MUI,2017-07-05,13.4216,13.5274,False,13.3350,13.5274,reg,223817 +MUI,2017-07-06,13.2773,13.3927,False,13.2773,13.3831,reg,201079 +MUI,2017-07-07,13.3061,13.3157,False,13.2676,13.3061,reg,190263 +MUI,2017-07-10,13.3638,13.3638,False,13.2869,13.3157,reg,196909 +MUI,2017-07-11,13.3927,13.4312,False,13.3254,13.3735,reg,231769 +MUI,2017-07-12,13.4405,13.4598,False,13.4019,13.4115,reg,281016 +MUI,2017-07-13,13.4502,13.4598,False,13.3826,13.4308,reg,109032 +MUI,2017-07-14,13.4984,13.5274,False,13.4791,13.4888,reg,71937 +MUI,2017-07-17,13.4888,13.5274,False,13.4598,13.5177,reg,94175 +MUI,2017-07-18,13.4984,13.5371,False,13.4888,13.4888,reg,105968 +MUI,2017-07-19,13.5853,13.5853,False,13.4984,13.5081,reg,208419 +MUI,2017-07-20,13.5564,13.5853,False,13.5371,13.5757,reg,131718 +MUI,2017-07-21,13.5757,13.5757,False,13.5467,13.5757,reg,62832 +MUI,2017-07-24,13.5757,13.5757,False,13.5371,13.5467,reg,54190 +MUI,2017-07-25,13.5467,13.5757,False,13.5177,13.5660,reg,164275 +MUI,2017-07-26,13.5950,13.6143,False,13.5371,13.5371,reg,120618 +MUI,2017-07-27,13.6240,13.6336,False,13.5564,13.5950,reg,126646 +MUI,2017-07-28,13.7012,13.7495,False,13.5853,13.5853,reg,333421 +MUI,2017-07-31,13.6915,13.7205,False,13.6819,13.7012,reg,80699 +MUI,2017-08-01,13.7012,13.7495,False,13.6915,13.7398,reg,145308 +MUI,2017-08-02,13.7495,13.7495,False,13.7109,13.7205,reg,138733 +MUI,2017-08-03,13.8171,13.8171,False,13.7302,13.7302,reg,157258 +MUI,2017-08-04,13.7978,13.8171,False,13.7398,13.8171,reg,186830 +MUI,2017-08-07,13.7881,13.7978,False,13.7591,13.7978,reg,46843 +MUI,2017-08-08,13.6915,13.8074,False,13.6915,13.7881,reg,111306 +MUI,2017-08-09,13.7109,13.7398,False,13.6529,13.7012,reg,122730 +MUI,2017-08-10,13.7302,13.7398,False,13.6433,13.7012,reg,99476 +MUI,2017-08-11,13.7878,13.7975,False,13.5940,13.7297,reg,56518 +MUI,2017-08-14,13.7491,13.7878,False,13.7188,13.7588,reg,61452 +MUI,2017-08-15,13.6909,13.7297,False,13.6328,13.6909,reg,124320 +MUI,2017-08-16,13.7297,13.7297,False,13.6522,13.6715,reg,113302 +MUI,2017-08-17,13.7200,13.7200,False,13.6716,13.7103,reg,33747 +MUI,2017-08-18,13.7297,13.7297,False,13.6812,13.6909,reg,64022 +MUI,2017-08-21,13.7588,13.7648,False,13.7191,13.7297,reg,50193 +MUI,2017-08-22,13.7684,13.7878,False,13.7394,13.7684,reg,66712 +MUI,2017-08-23,13.7975,13.7975,False,13.7491,13.7684,reg,82778 +MUI,2017-08-24,13.7975,13.8072,False,13.7588,13.8072,reg,65065 +MUI,2017-08-25,13.8363,13.8363,False,13.7781,13.8072,reg,116530 +MUI,2017-08-28,13.8169,13.8249,False,13.7878,13.7975,reg,51418 +MUI,2017-08-29,13.8750,13.8750,False,13.8169,13.8363,reg,141515 +MUI,2017-08-30,13.8460,13.8702,False,13.8169,13.8653,reg,26542 +MUI,2017-08-31,13.8653,13.8750,False,13.8266,13.8460,reg,37788 +MUI,2017-09-01,13.8266,13.8847,False,13.8266,13.8847,reg,97799 +MUI,2017-09-05,13.7975,13.8653,False,13.7975,13.8460,reg,66118 +MUI,2017-09-06,13.8363,13.8845,False,13.7878,13.8460,reg,68775 +MUI,2017-09-07,13.9041,13.9332,False,13.8556,13.8556,reg,194513 +MUI,2017-09-08,13.9525,13.9525,False,13.9041,13.9041,reg,57564 +MUI,2017-09-11,13.9622,13.9622,False,13.9319,13.9622,reg,54256 +MUI,2017-09-12,13.9622,13.9622,False,13.9235,13.9332,reg,86411 +MUI,2017-09-13,13.9622,13.9622,False,13.9428,13.9622,reg,62958 +MUI,2017-09-14,13.9131,13.9909,False,13.8995,13.9909,reg,88181 +MUI,2017-09-15,13.9228,13.9520,False,13.9034,13.9228,reg,80451 +MUI,2017-09-18,13.9812,13.9909,False,13.9131,13.9131,reg,96753 +MUI,2017-09-19,14.0104,14.0104,False,13.9538,13.9812,reg,156679 +MUI,2017-09-20,13.9909,14.0006,False,13.9201,13.9812,reg,72691 +MUI,2017-09-21,13.9715,13.9909,False,13.9228,13.9715,reg,32556 +MUI,2017-09-22,13.8742,13.9715,False,13.8742,13.9715,reg,44812 +MUI,2017-09-25,13.8645,13.9034,False,13.8548,13.8548,reg,51301 +MUI,2017-09-26,13.8451,13.9243,False,13.8353,13.8645,reg,100594 +MUI,2017-09-27,13.8353,13.8548,False,13.7576,13.8159,reg,102660 +MUI,2017-09-28,13.8353,13.8548,False,13.7867,13.8062,reg,60030 +MUI,2017-09-29,13.7770,13.8645,False,13.7673,13.8451,reg,77156 +MUI,2017-10-02,13.7576,13.8159,False,13.7576,13.7770,reg,92073 +MUI,2017-10-03,13.7576,13.7965,False,13.7478,13.7478,reg,77387 +MUI,2017-10-04,13.8256,13.8256,False,13.7284,13.7284,reg,107630 +MUI,2017-10-05,13.8548,13.8548,False,13.7892,13.8451,reg,79761 +MUI,2017-10-06,13.8353,13.8451,False,13.7478,13.8451,reg,54689 +MUI,2017-10-09,13.8548,13.8597,False,13.7965,13.8353,reg,69446 +MUI,2017-10-10,13.8451,13.9131,False,13.8256,13.8742,reg,87746 +MUI,2017-10-11,13.9131,13.9131,False,13.8353,13.8840,reg,96051 +MUI,2017-10-12,13.8937,13.9228,False,13.8159,13.9228,reg,77365 +MUI,2017-10-13,13.8737,13.9030,False,13.8347,13.8932,reg,57719 +MUI,2017-10-16,13.8932,13.9030,False,13.8347,13.8542,reg,60947 +MUI,2017-10-17,13.9517,13.9517,False,13.8249,13.8444,reg,60513 +MUI,2017-10-18,13.9322,13.9322,False,13.8054,13.9127,reg,76879 +MUI,2017-10-19,14.0200,14.0200,False,13.9127,13.9322,reg,82135 +MUI,2017-10-20,13.9322,13.9615,False,13.8639,13.9615,reg,56369 +MUI,2017-10-23,13.8834,13.9390,False,13.8834,13.9322,reg,34448 +MUI,2017-10-24,13.9225,13.9225,False,13.8639,13.8639,reg,47078 +MUI,2017-10-25,13.7664,13.8737,False,13.7468,13.8737,reg,144023 +MUI,2017-10-26,13.6883,13.7859,False,13.6298,13.7859,reg,112274 +MUI,2017-10-27,13.6590,13.6981,False,13.6200,13.6981,reg,61715 +MUI,2017-10-30,13.6688,13.7273,False,13.6688,13.7078,reg,70374 +MUI,2017-10-31,13.6786,13.6786,False,13.6395,13.6395,reg,94799 +MUI,2017-11-01,13.6981,13.7176,False,13.6493,13.7176,reg,76758 +MUI,2017-11-02,13.6590,13.7273,False,13.6405,13.7273,reg,52037 +MUI,2017-11-03,13.6883,13.6883,False,13.6493,13.6590,reg,78953 +MUI,2017-11-06,13.7468,13.7468,False,13.6786,13.6883,reg,43560 +MUI,2017-11-07,13.7273,13.7566,False,13.6981,13.7566,reg,65701 +MUI,2017-11-08,13.7566,13.7956,False,13.7273,13.7273,reg,80956 +MUI,2017-11-09,13.8151,13.8151,False,13.7273,13.7566,reg,47325 +MUI,2017-11-10,13.7761,13.7761,False,13.6786,13.7761,reg,100093 +MUI,2017-11-13,13.7176,13.7761,False,13.6982,13.7761,reg,52374 +MUI,2017-11-14,13.7171,13.7270,False,13.5800,13.6779,reg,98287 +MUI,2017-11-15,13.7171,13.8140,False,13.6878,13.7367,reg,56205 +MUI,2017-11-16,13.7856,13.7954,False,13.6975,13.7269,reg,56626 +MUI,2017-11-17,13.7171,13.7954,False,13.6779,13.7660,reg,82349 +MUI,2017-11-20,13.6877,13.6975,False,13.6779,13.6779,reg,51816 +MUI,2017-11-21,13.7073,13.7105,False,13.6681,13.7073,reg,53715 +MUI,2017-11-22,13.7073,13.7073,False,13.6094,13.7073,reg,68123 +MUI,2017-11-27,13.7465,13.7563,False,13.6681,13.6975,reg,101564 +MUI,2017-11-28,13.7758,13.8052,False,13.6388,13.7269,reg,172012 +MUI,2017-11-29,13.6681,13.7516,False,13.6583,13.7367,reg,132004 +MUI,2017-11-30,13.7269,13.7367,False,13.6583,13.6975,reg,104612 +MUI,2017-12-01,13.6975,13.7410,False,13.6779,13.7073,reg,79496 +MUI,2017-12-04,13.6681,13.6779,False,13.6388,13.6583,reg,90817 +MUI,2017-12-05,13.7367,13.7660,False,13.6681,13.6681,reg,84206 +MUI,2017-12-06,13.8542,13.8542,False,13.7563,13.7563,reg,73359 +MUI,2017-12-07,13.8542,13.8640,False,13.8215,13.8346,reg,82101 +MUI,2017-12-08,13.8444,13.8444,False,13.7954,13.8052,reg,50701 +MUI,2017-12-11,13.8075,13.8075,False,13.7682,13.8075,reg,107576 +MUI,2017-12-12,13.6601,13.7584,False,13.6601,13.7584,reg,87143 +MUI,2017-12-13,13.7387,13.7387,False,13.6601,13.6601,reg,230967 +MUI,2017-12-14,13.7289,13.7289,False,13.6700,13.7289,reg,215115 +MUI,2017-12-15,13.6601,13.7289,False,13.6503,13.6994,reg,125009 +MUI,2017-12-18,13.5717,13.6601,False,13.5619,13.6306,reg,117276 +MUI,2017-12-19,13.5520,13.5707,False,13.4636,13.5619,reg,291991 +MUI,2017-12-20,13.4734,13.5029,False,13.4341,13.4931,reg,274087 +MUI,2017-12-21,13.5324,13.5324,False,13.4341,13.4439,reg,134742 +MUI,2017-12-22,13.5619,13.5619,False,13.5029,13.5127,reg,199521 +MUI,2017-12-26,13.5815,13.5815,False,13.5324,13.5324,reg,169073 +MUI,2017-12-27,13.6012,13.6208,False,13.5648,13.5717,reg,156708 +MUI,2017-12-28,13.6110,13.6208,False,13.5619,13.6012,reg,151694 +MUI,2017-12-29,13.6798,13.6798,False,13.5815,13.6012,reg,346437 +MUI,2018-01-02,13.6503,13.6994,False,13.6405,13.6994,reg,74712 +MUI,2018-01-03,13.7781,13.7781,False,13.6601,13.6601,reg,75835 +MUI,2018-01-04,13.7682,13.7879,False,13.7486,13.7584,reg,136787 +MUI,2018-01-05,13.8075,13.8075,False,13.7486,13.7781,reg,174273 +MUI,2018-01-08,13.7584,13.8174,False,13.7191,13.8174,reg,111464 +MUI,2018-01-09,13.7191,13.7682,False,13.6700,13.7289,reg,88615 +MUI,2018-01-10,13.6601,13.7191,False,13.6306,13.6601,reg,153812 +MUI,2018-01-11,13.6208,13.7093,False,13.6110,13.6405,reg,115986 +MUI,2018-01-12,13.6006,13.6359,False,13.5513,13.6203,reg,146136 +MUI,2018-01-16,13.5907,13.6203,False,13.5809,13.6006,reg,112674 +MUI,2018-01-17,13.6302,13.6795,False,13.5710,13.5710,reg,148607 +MUI,2018-01-18,13.6203,13.6203,False,13.5710,13.5809,reg,122644 +MUI,2018-01-19,13.6105,13.6203,False,13.4921,13.6203,reg,213482 +MUI,2018-01-22,13.6105,13.6302,False,13.5612,13.6302,reg,106707 +MUI,2018-01-23,13.6598,13.6598,False,13.6006,13.6006,reg,79316 +MUI,2018-01-24,13.6499,13.6598,False,13.6095,13.6105,reg,138975 +MUI,2018-01-25,13.5316,13.6302,False,13.5316,13.6302,reg,93980 +MUI,2018-01-26,13.4329,13.5316,False,13.3442,13.5118,reg,270697 +MUI,2018-01-29,13.2653,13.3935,False,13.2653,13.3935,reg,198152 +MUI,2018-01-30,13.2061,13.3343,False,13.1962,13.2357,reg,240523 +MUI,2018-01-31,13.2850,13.3047,False,13.2258,13.2258,reg,169108 +MUI,2018-02-01,13.2554,13.2751,False,13.2061,13.2554,reg,105661 +MUI,2018-02-02,13.2455,13.2455,False,13.1779,13.2061,reg,146364 +MUI,2018-02-05,13.1864,13.2949,False,13.1173,13.1864,reg,182739 +MUI,2018-02-06,13.2258,13.2357,False,13.1568,13.2357,reg,124938 +MUI,2018-02-07,13.2949,13.3146,False,13.2356,13.2554,reg,72779 +MUI,2018-02-08,13.2949,13.3442,False,13.2160,13.2949,reg,98587 +MUI,2018-02-09,13.2258,13.2949,False,13.1765,13.2602,reg,292057 +MUI,2018-02-12,13.2258,13.2554,False,13.2258,13.2258,reg,123759 +MUI,2018-02-13,13.3343,13.3343,False,13.2258,13.2258,reg,73761 +MUI,2018-02-14,13.3239,13.3932,False,13.2744,13.2744,reg,146195 +MUI,2018-02-15,13.2645,13.3437,False,13.2546,13.3437,reg,94034 +MUI,2018-02-16,13.2942,13.3437,False,13.2744,13.3239,reg,73690 +MUI,2018-02-20,13.2744,13.2843,False,13.2447,13.2546,reg,123356 +MUI,2018-02-21,13.2645,13.2942,False,13.2150,13.2645,reg,67083 +MUI,2018-02-22,13.2051,13.2447,False,13.2051,13.2348,reg,61956 +MUI,2018-02-23,13.2150,13.2348,False,13.2051,13.2150,reg,59799 +MUI,2018-02-26,13.2447,13.2843,False,13.2348,13.2447,reg,76982 +MUI,2018-02-27,13.2348,13.2677,False,13.1952,13.2645,reg,97204 +MUI,2018-02-28,13.1952,13.2383,False,13.1556,13.2051,reg,90246 +MUI,2018-03-01,13.1655,13.2150,False,13.1160,13.2150,reg,97489 +MUI,2018-03-02,13.0764,13.0962,False,13.0269,13.0863,reg,81356 +MUI,2018-03-05,13.0863,13.1358,False,13.0566,13.1259,reg,98508 +MUI,2018-03-06,13.1259,13.1259,False,13.0467,13.0566,reg,106921 +MUI,2018-03-07,13.1160,13.1259,False,13.0962,13.1061,reg,61004 +MUI,2018-03-08,13.1259,13.1259,False,13.0863,13.0962,reg,85827 +MUI,2018-03-09,13.1160,13.1160,False,13.0863,13.0863,reg,77739 +MUI,2018-03-12,13.0863,13.2249,False,13.0665,13.0962,reg,61863 +MUI,2018-03-13,13.0962,13.1358,False,13.0665,13.1160,reg,86069 +MUI,2018-03-14,13.1007,13.1106,False,13.0802,13.0908,reg,89253 +MUI,2018-03-15,12.9815,13.0909,False,12.9617,13.0908,reg,260443 +MUI,2018-03-16,12.9617,12.9822,False,12.9319,12.9617,reg,78873 +MUI,2018-03-19,12.9517,12.9617,False,12.9120,12.9319,reg,83019 +MUI,2018-03-20,12.9319,12.9617,False,12.9219,12.9319,reg,146546 +MUI,2018-03-21,12.9517,12.9517,False,12.9120,12.9319,reg,137046 +MUI,2018-03-22,12.9915,13.0113,False,12.9468,12.9517,reg,108796 +MUI,2018-03-23,12.9517,12.9716,False,12.9319,12.9418,reg,67896 +MUI,2018-03-26,12.9418,13.0113,False,12.9319,12.9617,reg,117035 +MUI,2018-03-27,12.9915,12.9915,False,12.9517,12.9915,reg,51529 +MUI,2018-03-28,13.0014,13.0113,False,12.9418,12.9617,reg,68904 +MUI,2018-03-29,13.0213,13.0213,False,12.9815,13.0014,reg,85730 +MUI,2018-04-02,12.9915,13.0312,False,12.9617,13.0312,reg,111105 +MUI,2018-04-03,12.9915,13.0014,False,12.9716,13.0014,reg,50336 +MUI,2018-04-04,13.0312,13.0312,False,12.9815,12.9815,reg,144128 +MUI,2018-04-05,13.0312,13.0510,False,12.9815,13.0312,reg,101260 +MUI,2018-04-06,13.0510,13.0908,False,13.0213,13.0213,reg,38651 +MUI,2018-04-09,13.0709,13.0709,False,13.0411,13.0411,reg,74481 +MUI,2018-04-10,13.0312,13.0808,False,12.9915,13.0808,reg,95929 +MUI,2018-04-11,13.0610,13.0610,False,13.0213,13.0610,reg,55118 +MUI,2018-04-12,13.0312,13.0560,False,13.0113,13.0312,reg,81563 +MUI,2018-04-13,13.0357,13.0357,False,12.9958,13.0058,reg,80181 +MUI,2018-04-16,13.0357,13.0755,False,12.9958,13.0257,reg,207129 +MUI,2018-04-17,13.0456,13.0855,False,13.0177,13.0257,reg,156395 +MUI,2018-04-18,13.0556,13.0556,False,13.0058,13.0357,reg,87594 +MUI,2018-04-19,13.0556,13.0556,False,12.9958,13.0456,reg,123499 +MUI,2018-04-20,13.0058,13.0556,False,12.9858,13.0058,reg,86675 +MUI,2018-04-23,13.0058,13.0058,False,12.9759,12.9759,reg,52307 +MUI,2018-04-24,13.0058,13.0058,False,12.9559,13.0058,reg,71159 +MUI,2018-04-25,12.9260,12.9759,False,12.9161,12.9759,reg,45417 +MUI,2018-04-26,12.9759,12.9759,False,12.9310,12.9460,reg,68667 +MUI,2018-04-27,12.9460,12.9958,False,12.9460,12.9759,reg,69823 +MUI,2018-04-30,12.9659,12.9769,False,12.9260,12.9559,reg,153809 +MUI,2018-05-01,12.9759,12.9759,False,12.9161,12.9659,reg,93624 +MUI,2018-05-02,12.9858,12.9958,False,12.9559,12.9858,reg,83672 +MUI,2018-05-03,13.0058,13.0357,False,12.9759,12.9759,reg,188451 +MUI,2018-05-04,12.9759,13.0855,False,12.9759,13.0058,reg,78864 +MUI,2018-05-07,13.0556,13.0656,False,12.9759,12.9759,reg,104062 +MUI,2018-05-08,13.0755,13.0955,False,13.0121,13.0357,reg,66560 +MUI,2018-05-09,13.0157,13.0755,False,13.0157,13.0556,reg,105979 +MUI,2018-05-10,13.0556,13.1154,False,13.0157,13.0157,reg,110120 +MUI,2018-05-11,13.0855,13.1054,False,13.0556,13.0556,reg,113105 +MUI,2018-05-14,13.0600,13.1000,False,13.0500,13.0600,reg,39211 +MUI,2018-05-15,13.0100,13.0500,False,12.9900,13.0500,reg,81275 +MUI,2018-05-16,12.9600,13.0100,False,12.9200,13.0100,reg,137489 +MUI,2018-05-17,12.9700,12.9900,False,12.9516,12.9700,reg,97454 +MUI,2018-05-18,12.9700,13.0000,False,12.9600,12.9600,reg,119526 +MUI,2018-05-21,12.9900,12.9900,False,12.9500,12.9600,reg,70486 +MUI,2018-05-22,12.9800,12.9900,False,12.9520,12.9700,reg,65672 +MUI,2018-05-23,13.0000,13.0200,False,12.9500,12.9900,reg,83895 +MUI,2018-05-24,13.0200,13.0900,False,13.0019,13.0100,reg,94579 +MUI,2018-05-25,13.0800,13.1200,False,13.0600,13.0600,reg,218428 +MUI,2018-05-29,13.1200,13.1200,False,13.0000,13.1200,reg,86502 +MUI,2018-05-30,13.1100,13.1300,False,13.0500,13.1000,reg,119299 +MUI,2018-05-31,13.1600,13.1900,False,13.0950,13.1100,reg,66006 +MUI,2018-06-01,13.1800,13.1800,False,13.1400,13.1400,reg,57572 +MUI,2018-06-04,13.1500,13.1600,False,13.1200,13.1500,reg,57054 +MUI,2018-06-05,13.1300,13.1500,False,13.0950,13.1100,reg,74290 +MUI,2018-06-06,13.1200,13.1707,False,13.0700,13.0700,reg,77361 +MUI,2018-06-07,13.2300,13.2300,False,13.1100,13.1300,reg,94350 diff --git a/company_library/MVBF.csv b/company_library/MVBF.csv index 540cf644..eb655d94 100644 --- a/company_library/MVBF.csv +++ b/company_library/MVBF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MVBF,2017-06-06,18.8999,18.8999,True,18.8999,18.8999,reg,0 -MVBF,2017-06-07,18.8999,18.8999,True,18.8999,18.8999,reg,0 -MVBF,2017-06-08,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-09,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-12,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-13,18.8999,18.8999,True,18.8999,18.8999,reg,0 @@ -249,3 +246,6 @@ MVBF,2018-05-31,18.1300,18.7300,False,17.9600,18.7300,reg,12327 MVBF,2018-06-01,19.1900,19.1900,False,18.7500,18.9450,reg,11644 MVBF,2018-06-04,19.4900,19.4900,False,18.8750,19.1700,reg,8436 MVBF,2018-06-05,19.2800,19.5900,False,18.9750,18.9900,reg,14274 +MVBF,2018-06-06,19.3400,19.5900,False,19.2221,19.2221,reg,7627 +MVBF,2018-06-07,19.6000,19.6000,False,19.0150,19.4000,reg,13102 +MVBF,2018-06-08,19.3700,19.5900,False,19.0500,19.0500,reg,10162 diff --git a/company_library/MVIS.csv b/company_library/MVIS.csv index d5599036..607d0149 100644 --- a/company_library/MVIS.csv +++ b/company_library/MVIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MVIS,2017-06-06,1.9900,2.0600,False,1.9800,2.0200,reg,347330 -MVIS,2017-06-07,1.9500,2.0200,False,1.9400,1.9900,reg,485682 -MVIS,2017-06-08,1.9000,1.9500,False,1.8800,1.9300,reg,620411 MVIS,2017-06-09,1.7800,1.9000,False,1.7500,1.8900,reg,1371986 MVIS,2017-06-12,1.8100,1.8500,False,1.7400,1.7800,reg,679415 MVIS,2017-06-13,1.8300,1.8946,False,1.7900,1.7900,reg,601200 @@ -249,3 +246,6 @@ MVIS,2018-05-31,1.6300,1.7000,False,1.6000,1.6600,reg,423792 MVIS,2018-06-01,1.5300,1.6400,False,1.5000,1.6400,reg,438178 MVIS,2018-06-04,1.4800,1.5700,False,1.4600,1.5500,reg,408245 MVIS,2018-06-05,1.4300,1.5000,False,1.4200,1.4900,reg,525486 +MVIS,2018-06-06,1.4400,1.4600,False,1.4200,1.4300,reg,445518 +MVIS,2018-06-07,1.4300,1.4600,False,1.4100,1.4400,reg,340375 +MVIS,2018-06-08,1.3000,1.4000,False,1.2500,1.4000,reg,1260438 diff --git a/company_library/MVT.csv b/company_library/MVT.csv new file mode 100644 index 00000000..ca1f4842 --- /dev/null +++ b/company_library/MVT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MVT,2017-06-08,15.2159,15.2253,False,15.1307,15.1686,reg,21135 +MVT,2017-06-09,15.1496,15.2348,False,15.1402,15.2348,reg,20275 +MVT,2017-06-12,15.2159,15.2348,False,15.1592,15.2348,reg,19162 +MVT,2017-06-13,15.1902,15.2662,False,15.1712,15.2662,reg,6705 +MVT,2017-06-14,15.1712,15.3613,False,15.1712,15.2377,reg,41844 +MVT,2017-06-15,15.0856,15.1559,False,15.0666,15.1522,reg,33294 +MVT,2017-06-16,15.1902,15.2092,False,15.0761,15.0761,reg,33989 +MVT,2017-06-19,15.1332,15.1997,False,15.1332,15.1902,reg,21106 +MVT,2017-06-20,15.1712,15.2567,False,15.1617,15.1902,reg,24466 +MVT,2017-06-21,15.2377,15.2567,False,15.1902,15.2567,reg,19873 +MVT,2017-06-22,15.1332,15.2567,False,15.1237,15.2092,reg,22142 +MVT,2017-06-23,15.1617,15.1807,False,15.0856,15.0856,reg,14431 +MVT,2017-06-26,15.1142,15.2187,False,15.1046,15.2187,reg,7753 +MVT,2017-06-27,14.9716,15.1368,False,14.9335,15.1046,reg,41493 +MVT,2017-06-28,15.0001,15.0761,False,14.9430,14.9430,reg,23845 +MVT,2017-06-29,14.9526,14.9906,False,14.9240,14.9335,reg,31117 +MVT,2017-06-30,14.9145,14.9526,False,14.8385,14.9431,reg,40906 +MVT,2017-07-05,15.0476,15.0476,False,14.9488,15.0191,reg,19150 +MVT,2017-07-06,14.9716,15.0381,False,14.9050,15.0381,reg,38403 +MVT,2017-07-07,14.9907,15.0011,False,14.9335,14.9526,reg,12572 +MVT,2017-07-10,15.0666,15.2092,False,14.9240,14.9240,reg,60285 +MVT,2017-07-11,15.0856,15.1142,False,14.9335,15.0286,reg,33079 +MVT,2017-07-12,15.1076,15.1362,False,15.1076,15.1076,reg,4293 +MVT,2017-07-13,15.1458,15.1744,False,15.0599,15.0599,reg,11093 +MVT,2017-07-14,15.2222,15.2317,False,15.1853,15.1935,reg,5869 +MVT,2017-07-17,15.1744,15.2222,False,15.1649,15.2222,reg,3851 +MVT,2017-07-18,15.1267,15.1732,False,15.1267,15.1362,reg,23599 +MVT,2017-07-19,15.1649,15.2031,False,15.1267,15.1267,reg,9165 +MVT,2017-07-20,15.1267,15.1744,False,15.1076,15.1649,reg,6584 +MVT,2017-07-21,15.1653,15.2031,False,15.1458,15.2031,reg,8607 +MVT,2017-07-24,15.1086,15.2031,False,15.1076,15.2031,reg,17493 +MVT,2017-07-25,15.0885,15.1353,False,15.0694,15.0789,reg,23397 +MVT,2017-07-26,15.1362,15.1362,False,15.0408,15.0408,reg,14574 +MVT,2017-07-27,15.1458,15.1553,False,15.0789,15.1553,reg,9875 +MVT,2017-07-28,15.2126,15.2317,False,15.1171,15.1171,reg,25794 +MVT,2017-07-31,15.2890,15.2986,False,15.1649,15.1649,reg,22363 +MVT,2017-08-01,15.3654,15.3654,False,15.2986,15.3272,reg,30487 +MVT,2017-08-02,15.3463,15.3644,False,15.2795,15.3559,reg,13562 +MVT,2017-08-03,15.2890,15.3750,False,15.2795,15.3473,reg,51648 +MVT,2017-08-04,15.2031,15.4036,False,15.2031,15.4036,reg,30068 +MVT,2017-08-07,15.2222,15.2890,False,15.1750,15.2890,reg,18992 +MVT,2017-08-08,15.0980,15.2317,False,15.0980,15.2317,reg,30834 +MVT,2017-08-09,15.0217,15.1840,False,15.0121,15.1076,reg,37601 +MVT,2017-08-10,15.0121,15.0789,False,14.8498,14.9739,reg,44749 +MVT,2017-08-11,15.1205,15.1205,False,14.8903,14.9478,reg,20905 +MVT,2017-08-14,15.1109,15.1781,False,15.0438,15.1781,reg,8921 +MVT,2017-08-15,15.0150,15.0917,False,14.9766,15.0917,reg,28020 +MVT,2017-08-16,15.0054,15.0534,False,14.9382,15.0246,reg,27137 +MVT,2017-08-17,15.0054,15.0917,False,14.9958,15.0243,reg,15874 +MVT,2017-08-18,15.0917,15.0917,False,14.9766,15.0054,reg,19038 +MVT,2017-08-21,15.1781,15.1877,False,15.0725,15.0917,reg,29457 +MVT,2017-08-22,15.1397,15.1781,False,15.0917,15.1781,reg,36963 +MVT,2017-08-23,15.1205,15.1589,False,15.1134,15.1589,reg,14589 +MVT,2017-08-24,15.1109,15.1397,False,15.1013,15.1215,reg,20837 +MVT,2017-08-25,15.1109,15.1205,False,15.0725,15.0821,reg,12860 +MVT,2017-08-28,15.0821,15.1397,False,15.0534,15.1301,reg,22805 +MVT,2017-08-29,15.1397,15.1685,False,15.0917,15.0917,reg,28829 +MVT,2017-08-30,15.1109,15.1493,False,15.1109,15.1119,reg,5977 +MVT,2017-08-31,15.1589,15.1589,False,15.1109,15.1138,reg,14414 +MVT,2017-09-01,15.1781,15.1877,False,15.1576,15.1877,reg,8557 +MVT,2017-09-05,15.1685,15.2165,False,15.1685,15.1973,reg,33781 +MVT,2017-09-06,15.2548,15.2548,False,15.1685,15.1781,reg,20853 +MVT,2017-09-07,15.1589,15.2644,False,15.1397,15.2356,reg,46217 +MVT,2017-09-08,15.1397,15.1972,False,15.1397,15.1397,reg,13922 +MVT,2017-09-11,15.1301,15.1978,False,15.1301,15.1973,reg,11198 +MVT,2017-09-12,15.1205,15.1781,False,15.1205,15.1493,reg,21439 +MVT,2017-09-13,15.1589,15.2069,False,15.1205,15.1205,reg,24033 +MVT,2017-09-14,15.2003,15.2003,False,15.1300,15.1618,reg,16037 +MVT,2017-09-15,15.1425,15.1907,False,15.1040,15.1040,reg,28645 +MVT,2017-09-18,15.2196,15.2196,False,15.1329,15.1425,reg,35625 +MVT,2017-09-19,15.1714,15.2003,False,15.1435,15.1907,reg,11048 +MVT,2017-09-20,15.1232,15.1887,False,15.1040,15.1329,reg,17760 +MVT,2017-09-21,15.0750,15.1618,False,15.0750,15.0750,reg,18523 +MVT,2017-09-22,15.1136,15.1232,False,15.0632,15.1232,reg,9360 +MVT,2017-09-25,15.0943,15.1714,False,15.0847,15.0847,reg,18443 +MVT,2017-09-26,15.0750,15.1329,False,15.0558,15.1204,reg,10222 +MVT,2017-09-27,14.9883,15.0558,False,14.9883,15.0268,reg,23611 +MVT,2017-09-28,14.8919,14.9979,False,14.8919,14.9979,reg,38868 +MVT,2017-09-29,14.9208,14.9305,False,14.8919,14.9112,reg,10202 +MVT,2017-10-02,14.9401,14.9786,False,14.8919,14.9401,reg,28023 +MVT,2017-10-03,14.9690,14.9786,False,14.8919,14.8919,reg,17992 +MVT,2017-10-04,15.0172,15.0943,False,14.9112,14.9112,reg,31347 +MVT,2017-10-05,14.9883,15.0172,False,14.9401,14.9401,reg,32040 +MVT,2017-10-06,14.9401,14.9594,False,14.9305,14.9305,reg,25323 +MVT,2017-10-09,14.9401,14.9786,False,14.9401,14.9497,reg,12912 +MVT,2017-10-10,14.9305,14.9755,False,14.8823,14.9497,reg,28923 +MVT,2017-10-11,14.9497,14.9783,False,14.9112,14.9497,reg,13370 +MVT,2017-10-12,15.0076,15.0172,False,14.9594,14.9883,reg,11323 +MVT,2017-10-13,15.0105,15.0589,False,14.9911,15.0589,reg,11856 +MVT,2017-10-16,14.9911,15.0191,False,14.9524,14.9524,reg,6701 +MVT,2017-10-17,14.9911,15.0298,False,14.9911,15.0298,reg,13845 +MVT,2017-10-18,14.9814,15.0202,False,14.9049,15.0202,reg,33955 +MVT,2017-10-19,14.9524,15.0008,False,14.9331,14.9717,reg,12503 +MVT,2017-10-20,14.8458,14.9262,False,14.8458,14.9136,reg,32703 +MVT,2017-10-23,14.9039,14.9135,False,14.8362,14.8458,reg,26225 +MVT,2017-10-24,14.8458,14.9036,False,14.8168,14.8652,reg,21582 +MVT,2017-10-25,14.7490,14.8555,False,14.7490,14.8168,reg,26441 +MVT,2017-10-26,14.7199,14.7684,False,14.6812,14.7490,reg,36051 +MVT,2017-10-27,14.6328,14.7877,False,14.6231,14.7877,reg,34883 +MVT,2017-10-30,14.7393,14.7781,False,14.6812,14.7781,reg,22962 +MVT,2017-10-31,14.7296,14.7875,False,14.7006,14.7781,reg,31341 +MVT,2017-11-01,14.7296,14.8739,False,14.7199,14.7199,reg,44803 +MVT,2017-11-02,14.8458,14.8458,False,14.7296,14.7490,reg,27342 +MVT,2017-11-03,14.8458,14.8458,False,14.7886,14.8168,reg,14040 +MVT,2017-11-06,14.9814,14.9911,False,14.8458,14.8458,reg,54261 +MVT,2017-11-07,15.0589,15.0589,False,14.9330,14.9620,reg,21059 +MVT,2017-11-08,15.0879,15.1073,False,15.0395,15.1073,reg,14754 +MVT,2017-11-09,15.0008,15.1073,False,15.0008,15.1073,reg,21483 +MVT,2017-11-10,15.1073,15.1073,False,15.0008,15.0008,reg,12294 +MVT,2017-11-13,15.1557,15.1557,False,15.0696,15.1073,reg,28388 +MVT,2017-11-14,15.2268,15.2268,False,15.1003,15.1003,reg,66671 +MVT,2017-11-15,15.2170,15.3532,False,15.1587,15.1587,reg,53059 +MVT,2017-11-16,15.1392,15.2170,False,15.1392,15.2170,reg,15519 +MVT,2017-11-17,15.0808,15.2073,False,15.0808,15.1295,reg,27096 +MVT,2017-11-20,15.0516,15.1089,False,15.0322,15.0808,reg,15009 +MVT,2017-11-21,15.1100,15.1408,False,15.0419,15.0419,reg,13292 +MVT,2017-11-22,15.0818,15.2268,False,15.0614,15.2268,reg,32188 +MVT,2017-11-27,15.0516,15.1002,False,15.0322,15.0614,reg,17405 +MVT,2017-11-28,15.0030,15.0614,False,14.9835,14.9835,reg,22241 +MVT,2017-11-29,15.0127,15.0322,False,14.9539,15.0030,reg,13080 +MVT,2017-11-30,15.0808,15.1003,False,15.0224,15.1003,reg,7393 +MVT,2017-12-01,15.1197,15.2268,False,15.0797,15.2268,reg,10534 +MVT,2017-12-04,15.0322,15.2268,False,15.0127,15.2268,reg,60463 +MVT,2017-12-05,15.2365,15.2462,False,15.0419,15.0419,reg,30526 +MVT,2017-12-06,15.2365,15.3435,False,15.2163,15.2365,reg,17614 +MVT,2017-12-07,15.1781,15.2073,False,15.1538,15.1781,reg,69035 +MVT,2017-12-08,15.1489,15.1976,False,15.1392,15.1781,reg,29171 +MVT,2017-12-11,15.1910,15.2496,False,15.1470,15.1519,reg,17202 +MVT,2017-12-12,15.1030,15.2105,False,15.1030,15.2007,reg,32476 +MVT,2017-12-13,15.1323,15.1910,False,15.0932,15.1812,reg,26761 +MVT,2017-12-14,15.1323,15.2349,False,15.0834,15.0834,reg,59622 +MVT,2017-12-15,15.0639,15.1616,False,15.0541,15.0834,reg,43388 +MVT,2017-12-18,15.0150,15.1616,False,15.0150,15.1225,reg,31861 +MVT,2017-12-19,14.9075,15.0150,False,14.8488,14.9857,reg,38903 +MVT,2017-12-20,14.9759,14.9941,False,14.8195,14.8586,reg,49120 +MVT,2017-12-21,14.8977,15.0150,False,14.8097,14.9661,reg,51840 +MVT,2017-12-22,14.9954,15.0346,False,14.8586,14.8684,reg,26068 +MVT,2017-12-26,15.0248,15.0346,False,14.9075,14.9075,reg,44625 +MVT,2017-12-27,15.0443,15.1030,False,15.0150,15.0346,reg,52577 +MVT,2017-12-28,14.9954,15.1910,False,14.9700,15.1910,reg,46876 +MVT,2017-12-29,15.1030,15.2726,False,15.0160,15.1225,reg,47955 +MVT,2018-01-02,15.1030,15.2105,False,15.0834,15.2105,reg,29616 +MVT,2018-01-03,15.1519,15.1812,False,15.1128,15.1812,reg,28301 +MVT,2018-01-04,15.1714,15.2105,False,15.0932,15.0932,reg,39318 +MVT,2018-01-05,15.2887,15.3767,False,15.1812,15.3767,reg,30889 +MVT,2018-01-08,15.3278,15.3962,False,15.2887,15.3962,reg,22739 +MVT,2018-01-09,15.3962,15.3962,False,15.2692,15.2692,reg,16396 +MVT,2018-01-10,15.4744,15.5429,False,15.2887,15.5233,reg,40345 +MVT,2018-01-11,15.4549,15.4981,False,15.4158,15.4158,reg,35482 +MVT,2018-01-12,15.1604,15.4186,False,15.1288,15.4186,reg,56764 +MVT,2018-01-16,15.1436,15.2221,False,15.0945,15.2221,reg,29353 +MVT,2018-01-17,15.1239,15.1667,False,15.0552,15.1436,reg,21330 +MVT,2018-01-18,15.0159,15.1338,False,15.0159,15.0257,reg,41277 +MVT,2018-01-19,15.1338,15.1389,False,14.9766,14.9766,reg,27994 +MVT,2018-01-22,15.1151,15.1436,False,15.0797,15.1436,reg,30436 +MVT,2018-01-23,15.2025,15.2025,False,15.0961,15.1436,reg,17706 +MVT,2018-01-24,15.1239,15.2614,False,15.1239,15.2614,reg,46466 +MVT,2018-01-25,15.0159,15.1338,False,15.0159,15.1239,reg,34493 +MVT,2018-01-26,14.9472,15.0748,False,14.8882,15.0748,reg,44062 +MVT,2018-01-29,14.7704,14.8784,False,14.7115,14.8686,reg,75889 +MVT,2018-01-30,14.7311,14.8784,False,14.6525,14.8784,reg,65448 +MVT,2018-01-31,14.7213,14.7507,False,14.6525,14.6624,reg,73677 +MVT,2018-02-01,14.6820,14.9766,False,14.6722,14.9766,reg,45239 +MVT,2018-02-02,14.6329,14.6722,False,14.5985,14.6722,reg,31392 +MVT,2018-02-05,14.3776,14.6820,False,14.2892,14.5347,reg,99138 +MVT,2018-02-06,14.4463,14.4758,False,14.2794,14.2794,reg,41854 +MVT,2018-02-07,14.6133,14.6525,False,14.4758,14.4758,reg,48929 +MVT,2018-02-08,14.6525,14.6722,False,14.5806,14.6034,reg,32791 +MVT,2018-02-09,14.5347,14.6722,False,14.5249,14.6722,reg,21655 +MVT,2018-02-12,14.4856,14.6231,False,14.4856,14.5347,reg,58777 +MVT,2018-02-13,14.6231,14.6722,False,14.4758,14.4758,reg,40551 +MVT,2018-02-14,14.5767,14.7741,False,14.5767,14.7741,reg,15096 +MVT,2018-02-15,14.6458,14.7149,False,14.5767,14.5767,reg,25975 +MVT,2018-02-16,14.6655,14.6951,False,14.6556,14.6556,reg,21785 +MVT,2018-02-20,14.6359,14.7149,False,14.6359,14.6359,reg,31195 +MVT,2018-02-21,14.6172,14.6655,False,14.6162,14.6458,reg,26937 +MVT,2018-02-22,14.5866,14.7050,False,14.5866,14.6162,reg,26711 +MVT,2018-02-23,14.7346,14.7346,False,14.5668,14.5668,reg,20523 +MVT,2018-02-26,14.7247,14.7444,False,14.6853,14.7346,reg,11559 +MVT,2018-02-27,14.7149,14.7642,False,14.6655,14.7050,reg,16435 +MVT,2018-02-28,14.7839,14.7839,False,14.6754,14.7050,reg,17248 +MVT,2018-03-01,14.8432,14.8432,False,14.7543,14.8037,reg,27685 +MVT,2018-03-02,14.9122,14.9122,False,14.5964,14.7247,reg,83031 +MVT,2018-03-05,15.0020,15.0701,False,14.9212,15.0504,reg,28604 +MVT,2018-03-06,15.2774,15.2873,False,14.9813,14.9813,reg,34653 +MVT,2018-03-07,15.1491,15.2478,False,15.1294,15.2478,reg,25676 +MVT,2018-03-08,15.1688,15.2971,False,15.1688,15.2971,reg,7302 +MVT,2018-03-09,14.9418,15.1497,False,14.9221,15.0701,reg,70965 +MVT,2018-03-12,14.9519,14.9971,False,14.9519,14.9971,reg,8225 +MVT,2018-03-13,14.9418,15.0109,False,14.9418,14.9418,reg,17901 +MVT,2018-03-14,14.9850,15.0345,False,14.8819,14.9354,reg,46550 +MVT,2018-03-15,14.9750,15.0246,False,14.9354,14.9354,reg,23869 +MVT,2018-03-16,14.9354,15.0147,False,14.8859,15.0147,reg,31258 +MVT,2018-03-19,14.8660,14.9552,False,14.8363,14.9552,reg,18503 +MVT,2018-03-20,14.7768,14.8660,False,14.7570,14.8660,reg,33503 +MVT,2018-03-21,14.4993,14.7471,False,14.4002,14.7273,reg,65489 +MVT,2018-03-22,14.4399,14.5489,False,14.3705,14.5489,reg,31040 +MVT,2018-03-23,14.3309,14.4002,False,14.3209,14.4002,reg,13398 +MVT,2018-03-26,14.2417,14.3903,False,14.1723,14.3903,reg,45258 +MVT,2018-03-27,14.2218,14.2615,False,14.1525,14.1525,reg,90331 +MVT,2018-03-28,14.2119,14.2714,False,14.1822,14.2615,reg,83462 +MVT,2018-03-29,14.2218,14.2813,False,14.2119,14.2516,reg,60192 +MVT,2018-04-02,14.2218,14.3011,False,14.1822,14.2813,reg,33905 +MVT,2018-04-03,14.2218,14.2589,False,14.1525,14.2516,reg,42099 +MVT,2018-04-04,14.2218,14.2615,False,14.1723,14.1723,reg,105016 +MVT,2018-04-05,14.2615,14.2615,False,14.1921,14.1921,reg,5722 +MVT,2018-04-06,14.2714,14.3606,False,14.2714,14.3011,reg,50933 +MVT,2018-04-09,14.2714,14.3903,False,14.2228,14.3903,reg,23693 +MVT,2018-04-10,14.2218,14.2639,False,14.1822,14.2317,reg,30247 +MVT,2018-04-11,14.2813,14.3011,False,14.2111,14.2218,reg,38496 +MVT,2018-04-12,14.2317,14.2744,False,14.1822,14.2417,reg,53286 +MVT,2018-04-13,14.2153,14.2153,False,14.1872,14.2153,reg,28166 +MVT,2018-04-16,14.1257,14.1855,False,14.0859,14.1257,reg,79358 +MVT,2018-04-17,14.0859,14.1257,False,14.0262,14.0660,reg,62238 +MVT,2018-04-18,14.0361,14.0461,False,13.9963,14.0361,reg,30406 +MVT,2018-04-19,14.0351,14.0361,False,13.9764,14.0005,reg,34172 +MVT,2018-04-20,14.0162,14.0262,False,13.9764,13.9764,reg,6978 +MVT,2018-04-23,13.9665,14.0047,False,13.9465,13.9764,reg,23168 +MVT,2018-04-24,13.9665,14.0063,False,13.9465,13.9963,reg,26156 +MVT,2018-04-25,13.8968,13.9665,False,13.8868,13.9565,reg,39955 +MVT,2018-04-26,13.9366,13.9366,False,13.8470,13.8470,reg,39694 +MVT,2018-04-27,13.9963,14.0063,False,13.9366,13.9665,reg,16848 +MVT,2018-04-30,13.9864,14.0063,False,13.9067,13.9764,reg,70278 +MVT,2018-05-01,13.9864,14.0262,False,13.9067,14.0063,reg,64526 +MVT,2018-05-02,14.0262,14.0262,False,13.9665,13.9665,reg,15139 +MVT,2018-05-03,14.0063,14.0461,False,13.9864,14.0361,reg,35307 +MVT,2018-05-04,14.0063,14.0959,False,14.0063,14.0361,reg,41190 +MVT,2018-05-07,13.9963,14.0859,False,13.9864,14.0560,reg,21243 +MVT,2018-05-08,13.9864,13.9963,False,13.9266,13.9963,reg,34156 +MVT,2018-05-09,13.9565,14.0063,False,13.9565,13.9963,reg,17877 +MVT,2018-05-10,13.9963,13.9963,False,13.9465,13.9764,reg,34168 +MVT,2018-05-11,13.9565,14.0760,False,13.9366,14.0760,reg,65998 +MVT,2018-05-14,14.0400,14.0499,False,13.9700,14.0200,reg,49339 +MVT,2018-05-15,13.9300,14.0200,False,13.9200,13.9500,reg,58771 +MVT,2018-05-16,13.9800,14.0300,False,13.9200,13.9300,reg,46448 +MVT,2018-05-17,13.9200,13.9800,False,13.9200,13.9800,reg,19169 +MVT,2018-05-18,13.9300,13.9500,False,13.9100,13.9100,reg,19767 +MVT,2018-05-21,13.9300,13.9592,False,13.9110,13.9300,reg,64096 +MVT,2018-05-22,13.9100,13.9500,False,13.8400,13.9500,reg,81763 +MVT,2018-05-23,13.9600,13.9600,False,13.8950,13.9200,reg,41114 +MVT,2018-05-24,13.9600,13.9900,False,13.9400,13.9600,reg,47336 +MVT,2018-05-25,13.9700,14.0000,False,13.9473,13.9800,reg,63846 +MVT,2018-05-29,14.0900,14.0900,False,13.9900,14.0200,reg,44226 +MVT,2018-05-30,14.0500,14.0900,False,14.0102,14.0900,reg,25643 +MVT,2018-05-31,14.0900,14.0900,False,14.0600,14.0600,reg,27118 +MVT,2018-06-01,14.1000,14.1000,False,14.0700,14.0900,reg,23465 +MVT,2018-06-04,14.1300,14.1300,False,14.0800,14.1000,reg,39979 +MVT,2018-06-05,14.1500,14.1700,False,14.1000,14.1000,reg,20096 +MVT,2018-06-06,14.1300,14.1700,False,14.1200,14.1500,reg,44068 +MVT,2018-06-07,14.1500,14.1500,False,14.1200,14.1500,reg,14610 diff --git a/company_library/MXE.csv b/company_library/MXE.csv new file mode 100644 index 00000000..60f4849d --- /dev/null +++ b/company_library/MXE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MXE,2017-06-08,11.1382,11.1581,False,11.1167,11.1581,reg,2539 +MXE,2017-06-09,11.1482,11.1581,False,11.1316,11.1581,reg,2162 +MXE,2017-06-12,11.1247,11.1581,False,11.0594,11.1283,reg,3570 +MXE,2017-06-13,11.1581,11.1781,False,11.1283,11.1581,reg,9136 +MXE,2017-06-14,11.2875,11.2875,False,11.2079,11.2179,reg,5563 +MXE,2017-06-15,11.1980,11.1981,False,10.8894,11.1283,reg,15903 +MXE,2017-06-16,11.2676,11.2776,False,11.1880,11.1880,reg,5399 +MXE,2017-06-19,11.2776,11.3274,False,11.2477,11.2975,reg,10997 +MXE,2017-06-20,11.1681,11.2179,False,11.1183,11.2179,reg,5839 +MXE,2017-06-21,11.0885,11.1749,False,11.0752,11.1681,reg,6997 +MXE,2017-06-22,11.1980,11.2477,False,11.1023,11.1581,reg,4100 +MXE,2017-06-23,11.2577,11.3174,False,11.1581,11.1681,reg,5802 +MXE,2017-06-26,11.3970,11.4359,False,11.3274,11.3274,reg,3498 +MXE,2017-06-27,11.2656,11.3473,False,11.2577,11.3473,reg,3692 +MXE,2017-06-28,11.3970,11.3971,False,11.3373,11.3373,reg,2264 +MXE,2017-06-29,11.2875,11.3174,False,11.2378,11.3174,reg,2537 +MXE,2017-06-30,11.3672,11.3672,False,11.3274,11.3402,reg,7966 +MXE,2017-07-05,11.3138,11.3138,False,11.2378,11.2746,reg,1928 +MXE,2017-07-06,11.2875,11.2875,False,11.2477,11.2676,reg,543 +MXE,2017-07-07,11.4269,11.4269,False,11.3373,11.3871,reg,3615 +MXE,2017-07-10,11.5613,11.6160,False,11.2676,11.2676,reg,19087 +MXE,2017-07-11,11.6260,11.6459,False,11.5663,11.5663,reg,1607 +MXE,2017-07-12,11.7454,11.7554,False,11.6757,11.6757,reg,6632 +MXE,2017-07-13,11.8201,11.8350,False,11.6359,11.6459,reg,13936 +MXE,2017-07-14,12.0142,12.0241,False,11.8947,11.8947,reg,9706 +MXE,2017-07-17,12.0739,12.1057,False,11.9345,11.9345,reg,11109 +MXE,2017-07-18,12.1238,12.1665,False,12.0241,12.0938,reg,8497 +MXE,2017-07-19,12.1028,12.1407,False,12.0739,12.1237,reg,8550 +MXE,2017-07-20,12.1336,12.1336,False,12.0550,12.0938,reg,1747 +MXE,2017-07-21,12.0440,12.1436,False,12.0440,12.1436,reg,7297 +MXE,2017-07-24,12.0540,12.0540,False,11.9246,11.9246,reg,15097 +MXE,2017-07-25,12.0042,12.0590,False,12.0042,12.0590,reg,1842 +MXE,2017-07-26,12.0739,12.0838,False,12.0092,12.0092,reg,2442 +MXE,2017-07-27,11.9843,12.1137,False,11.9445,12.1137,reg,7176 +MXE,2017-07-28,11.9146,11.9146,False,11.8549,11.9067,reg,3878 +MXE,2017-07-31,11.8250,11.8599,False,11.7504,11.8450,reg,15011 +MXE,2017-08-01,11.8051,11.8505,False,11.7554,11.7554,reg,9479 +MXE,2017-08-02,11.8051,11.8649,False,11.8051,11.8151,reg,4201 +MXE,2017-08-03,11.8051,11.8350,False,11.8051,11.8051,reg,4110 +MXE,2017-08-04,11.8450,11.8450,False,11.8151,11.8450,reg,2469 +MXE,2017-08-07,11.9246,11.9246,False,11.7046,11.7046,reg,7600 +MXE,2017-08-08,11.9843,11.9843,False,11.7753,11.7753,reg,6386 +MXE,2017-08-09,11.8655,11.8655,False,11.7653,11.7653,reg,3943 +MXE,2017-08-10,11.7156,11.8051,False,11.7156,11.8051,reg,8363 +MXE,2017-08-11,11.7156,11.7156,False,11.6558,11.6558,reg,2283 +MXE,2017-08-14,11.9047,11.9246,False,11.8051,11.8350,reg,4475 +MXE,2017-08-15,11.9345,11.9345,False,11.8151,11.8151,reg,1171 +MXE,2017-08-16,11.9146,11.9544,False,11.9146,11.9544,reg,585 +MXE,2017-08-17,11.7454,11.8978,False,11.7454,11.8748,reg,4080 +MXE,2017-08-18,11.7839,11.8549,False,11.6837,11.8450,reg,9035 +MXE,2017-08-21,11.9146,11.9424,False,11.8549,11.8549,reg,3387 +MXE,2017-08-22,11.9843,11.9943,False,11.9274,11.9445,reg,8161 +MXE,2017-08-23,11.9544,11.9544,False,11.7554,11.8649,reg,5297 +MXE,2017-08-24,11.9644,11.9644,False,11.9266,11.9266,reg,702 +MXE,2017-08-25,12.0326,12.0326,False,11.9943,12.0142,reg,1846 +MXE,2017-08-28,11.9343,11.9662,False,11.8748,11.9246,reg,8506 +MXE,2017-08-29,11.8848,11.8848,False,11.8250,11.8250,reg,674 +MXE,2017-08-30,11.9644,11.9644,False,11.8748,11.9047,reg,4716 +MXE,2017-08-31,11.9644,11.9644,False,11.9345,11.9345,reg,14766 +MXE,2017-09-01,11.9644,11.9644,False,11.9445,11.9445,reg,5477 +MXE,2017-09-05,11.9246,11.9644,False,11.7753,11.8968,reg,15024 +MXE,2017-09-06,11.9246,11.9246,False,11.9246,11.9246,reg,0 +MXE,2017-09-07,12.0142,12.0142,False,11.8549,11.8549,reg,2144 +MXE,2017-09-08,11.8390,11.8390,False,11.8390,11.8390,reg,1003 +MXE,2017-09-11,11.9445,11.9445,False,11.8947,11.8947,reg,895 +MXE,2017-09-12,11.8188,11.8848,False,11.7952,11.8848,reg,2915 +MXE,2017-09-13,11.7753,11.8250,False,11.7752,11.8151,reg,5086 +MXE,2017-09-14,11.7454,11.7654,False,11.6061,11.7255,reg,4150 +MXE,2017-09-15,11.7952,11.8002,False,11.7355,11.7554,reg,2019 +MXE,2017-09-18,11.8450,11.8470,False,11.7255,11.7255,reg,6189 +MXE,2017-09-19,11.7255,11.8250,False,11.6966,11.8250,reg,7200 +MXE,2017-09-20,11.7852,11.8051,False,11.7454,11.7554,reg,2176 +MXE,2017-09-21,11.7990,11.8296,False,11.6658,11.7653,reg,8193 +MXE,2017-09-22,11.8320,11.8450,False,11.8320,11.8350,reg,560 +MXE,2017-09-25,11.7887,11.7952,False,11.7156,11.7952,reg,1608 +MXE,2017-09-26,11.7404,11.7454,False,11.6004,11.7355,reg,5803 +MXE,2017-09-27,11.5961,11.6956,False,11.5762,11.6160,reg,11022 +MXE,2017-09-28,11.5066,11.5268,False,11.4966,11.5065,reg,2491 +MXE,2017-09-29,11.5358,11.6149,False,11.5065,11.5563,reg,3260 +MXE,2017-10-02,11.5039,11.5364,False,11.5039,11.5364,reg,400 +MXE,2017-10-03,11.5165,11.5165,False,11.4803,11.4966,reg,3253 +MXE,2017-10-04,11.4966,11.5113,False,11.4966,11.5076,reg,1834 +MXE,2017-10-05,11.5264,11.5662,False,11.5165,11.5563,reg,21891 +MXE,2017-10-06,11.3871,11.4688,False,10.9889,11.4468,reg,10240 +MXE,2017-10-09,11.3545,11.4269,False,11.0387,11.4269,reg,1100 +MXE,2017-10-10,11.1382,11.3274,False,11.1084,11.3274,reg,12106 +MXE,2017-10-11,11.1880,11.1880,False,11.0941,11.0941,reg,10098 +MXE,2017-10-12,11.0885,11.1183,False,11.0885,11.0984,reg,2265 +MXE,2017-10-13,10.9682,11.0961,False,10.9203,11.0961,reg,4162 +MXE,2017-10-16,10.7500,10.9093,False,10.6704,10.9093,reg,19621 +MXE,2017-10-17,10.8894,10.9143,False,10.6605,10.7998,reg,15887 +MXE,2017-10-18,10.8703,10.9491,False,10.8297,10.8396,reg,30855 +MXE,2017-10-19,10.8496,10.8695,False,10.6216,10.8695,reg,2017 +MXE,2017-10-20,10.8396,10.8723,False,10.7899,10.7899,reg,6238 +MXE,2017-10-23,10.5709,10.6677,False,10.5709,10.6605,reg,16349 +MXE,2017-10-24,10.7202,10.7500,False,10.5311,10.5908,reg,9419 +MXE,2017-10-25,10.5609,10.6505,False,10.4967,10.6505,reg,6585 +MXE,2017-10-26,10.4814,10.6903,False,10.4814,10.6903,reg,2273 +MXE,2017-10-27,10.5211,10.5311,False,10.4514,10.5211,reg,4769 +MXE,2017-10-30,10.4116,10.5115,False,10.4116,10.5112,reg,5623 +MXE,2017-10-31,10.4315,10.4912,False,10.4216,10.4912,reg,1543 +MXE,2017-11-01,10.3702,10.4514,False,10.3618,10.4216,reg,15042 +MXE,2017-11-02,10.4614,10.4614,False,10.3618,10.3618,reg,4546 +MXE,2017-11-03,10.4720,10.4813,False,10.1628,10.3618,reg,41248 +MXE,2017-11-06,10.5808,10.6205,False,10.4017,10.4147,reg,16201 +MXE,2017-11-07,10.5609,10.6893,False,10.5012,10.6893,reg,15371 +MXE,2017-11-08,10.5311,10.6007,False,10.5012,10.6007,reg,9500 +MXE,2017-11-09,10.4912,10.5228,False,10.4514,10.4713,reg,5326 +MXE,2017-11-10,10.4017,10.4614,False,10.3917,10.4273,reg,2312 +MXE,2017-11-13,10.3220,10.3519,False,10.3031,10.3519,reg,1048 +MXE,2017-11-14,10.2524,10.3021,False,10.2524,10.2922,reg,3758 +MXE,2017-11-15,10.1827,10.2225,False,10.1421,10.2225,reg,14640 +MXE,2017-11-16,10.3030,10.3030,False,10.2026,10.2026,reg,1946 +MXE,2017-11-17,10.4315,10.4315,False,10.2922,10.2922,reg,1450 +MXE,2017-11-20,10.3917,10.3917,False,10.3409,10.3463,reg,13961 +MXE,2017-11-21,10.5858,10.6505,False,10.4912,10.5112,reg,21437 +MXE,2017-11-22,10.6007,10.6222,False,10.5510,10.6007,reg,5422 +MXE,2017-11-27,10.5112,10.6505,False,10.4614,10.6505,reg,26512 +MXE,2017-11-28,10.5211,10.5211,False,10.5211,10.5211,reg,3802 +MXE,2017-11-29,10.6406,10.6406,False,10.5211,10.5211,reg,7375 +MXE,2017-11-30,10.5211,10.6993,False,10.5161,10.6903,reg,9104 +MXE,2017-12-01,10.5808,10.6307,False,10.5113,10.5113,reg,3635 +MXE,2017-12-04,10.5679,10.6206,False,10.5384,10.5384,reg,1943 +MXE,2017-12-05,10.5020,10.5088,False,10.5013,10.5013,reg,1301 +MXE,2017-12-06,10.4269,10.5113,False,10.4269,10.5012,reg,7505 +MXE,2017-12-07,10.3611,10.4329,False,10.3611,10.4315,reg,7970 +MXE,2017-12-08,10.4661,10.4661,False,10.3419,10.3917,reg,4498 +MXE,2017-12-11,10.4325,10.4813,False,10.4179,10.4713,reg,1756 +MXE,2017-12-12,10.2125,10.4117,False,10.2125,10.4017,reg,49326 +MXE,2017-12-13,10.3320,10.3430,False,10.2295,10.2324,reg,24479 +MXE,2017-12-14,10.3021,10.3818,False,10.3021,10.3818,reg,15348 +MXE,2017-12-15,10.3290,10.3355,False,10.2623,10.2623,reg,5871 +MXE,2017-12-18,10.4700,10.4700,False,10.3801,10.4100,reg,2590 +MXE,2017-12-19,10.4000,10.4500,False,10.3500,10.4500,reg,14490 +MXE,2017-12-20,10.3510,10.4700,False,10.3510,10.3900,reg,7380 +MXE,2017-12-21,10.3100,10.3700,False,9.9100,10.3700,reg,22186 +MXE,2017-12-22,10.2200,10.3100,False,10.0000,10.2605,reg,12187 +MXE,2017-12-26,10.2100,10.2300,False,10.1000,10.2000,reg,22717 +MXE,2017-12-27,10.1400,10.3000,False,10.1300,10.3000,reg,45783 +MXE,2017-12-28,10.0950,10.1600,False,10.0400,10.0500,reg,28700 +MXE,2017-12-29,10.2600,10.2900,False,10.1680,10.1900,reg,24419 +MXE,2018-01-02,10.3700,10.4200,False,10.2700,10.2700,reg,14708 +MXE,2018-01-03,10.4100,10.4931,False,10.4100,10.4100,reg,14938 +MXE,2018-01-04,10.5200,10.5500,False,10.4600,10.4600,reg,10593 +MXE,2018-01-05,10.5400,10.5499,False,10.4200,10.4760,reg,7262 +MXE,2018-01-08,10.6500,10.6580,False,10.4900,10.4900,reg,12944 +MXE,2018-01-09,10.5600,10.6400,False,10.4800,10.6400,reg,20914 +MXE,2018-01-10,10.5100,10.5400,False,10.4000,10.5200,reg,22985 +MXE,2018-01-11,10.4600,10.4900,False,10.4000,10.4000,reg,11051 +MXE,2018-01-12,10.6100,10.7200,False,10.5154,10.5154,reg,12570 +MXE,2018-01-16,10.7900,10.8000,False,10.7200,10.7200,reg,12955 +MXE,2018-01-17,10.8900,10.9541,False,10.8500,10.8500,reg,2423 +MXE,2018-01-18,10.9200,10.9400,False,10.8796,10.9400,reg,4900 +MXE,2018-01-19,11.2600,11.2600,False,10.9400,11.0000,reg,33703 +MXE,2018-01-22,11.2000,11.2500,False,11.1200,11.2300,reg,23122 +MXE,2018-01-23,11.1200,11.2100,False,10.9150,11.2100,reg,18690 +MXE,2018-01-24,11.3600,11.3600,False,11.2100,11.2700,reg,25053 +MXE,2018-01-25,11.3000,11.4500,False,11.2742,11.3800,reg,25815 +MXE,2018-01-26,11.4400,11.5000,False,11.3300,11.3400,reg,6240 +MXE,2018-01-29,11.3000,11.4100,False,11.3000,11.4100,reg,15235 +MXE,2018-01-30,11.1100,11.2174,False,11.0805,11.2100,reg,15146 +MXE,2018-01-31,11.2200,11.2200,False,11.1610,11.1900,reg,9266 +MXE,2018-02-01,11.4190,11.4190,False,11.2100,11.2100,reg,9879 +MXE,2018-02-02,11.2000,11.2500,False,11.1300,11.2500,reg,7056 +MXE,2018-02-05,11.0000,11.2199,False,10.8000,11.1801,reg,9438 +MXE,2018-02-06,11.0500,11.1000,False,10.8600,10.9400,reg,32947 +MXE,2018-02-07,10.8900,11.1800,False,10.8400,10.8400,reg,19746 +MXE,2018-02-08,10.7702,10.9600,False,10.7455,10.9600,reg,13883 +MXE,2018-02-09,10.7700,10.9000,False,10.5499,10.9000,reg,24210 +MXE,2018-02-12,10.8500,10.9100,False,10.7901,10.8400,reg,11906 +MXE,2018-02-13,10.9100,10.9300,False,10.7800,10.7800,reg,6682 +MXE,2018-02-14,10.9900,11.0199,False,10.7500,10.8000,reg,11192 +MXE,2018-02-15,11.1600,11.2100,False,11.1100,11.1200,reg,8151 +MXE,2018-02-16,11.2722,11.3633,False,11.2201,11.2500,reg,3002 +MXE,2018-02-20,11.1900,11.1900,False,11.0300,11.1400,reg,30161 +MXE,2018-02-21,11.1100,11.3800,False,11.0800,11.1300,reg,38530 +MXE,2018-02-22,11.1780,11.4300,False,11.1610,11.2100,reg,2205 +MXE,2018-02-23,11.1600,11.2500,False,11.1600,11.2500,reg,5320 +MXE,2018-02-26,11.1000,11.1100,False,10.9900,11.1000,reg,30364 +MXE,2018-02-27,10.8978,11.0500,False,10.8900,11.0500,reg,25186 +MXE,2018-02-28,10.8000,10.9600,False,10.7325,10.9100,reg,6622 +MXE,2018-03-01,10.8700,10.9200,False,10.6101,10.7500,reg,29877 +MXE,2018-03-02,10.8400,10.8600,False,10.7000,10.7300,reg,15088 +MXE,2018-03-05,10.8200,10.8700,False,10.7300,10.8000,reg,13343 +MXE,2018-03-06,10.8900,10.9400,False,10.8300,10.9100,reg,31929 +MXE,2018-03-07,10.8700,10.8850,False,10.7400,10.8500,reg,21495 +MXE,2018-03-08,11.0100,11.0700,False,10.8583,10.9100,reg,20578 +MXE,2018-03-09,11.0900,11.1700,False,11.0500,11.0500,reg,4930 +MXE,2018-03-12,11.0600,11.1100,False,11.0000,11.1100,reg,11715 +MXE,2018-03-13,11.0817,11.1500,False,11.0800,11.1200,reg,14925 +MXE,2018-03-14,11.0600,11.1300,False,11.0200,11.1300,reg,7133 +MXE,2018-03-15,10.9701,11.0000,False,10.7300,11.0000,reg,8773 +MXE,2018-03-16,10.8800,10.9100,False,10.8800,10.9100,reg,1352 +MXE,2018-03-19,10.7600,10.8700,False,10.6800,10.8700,reg,8305 +MXE,2018-03-20,10.8497,10.8800,False,10.8300,10.8400,reg,11956 +MXE,2018-03-21,11.0400,11.0700,False,10.8500,10.8500,reg,5631 +MXE,2018-03-22,10.9700,11.1000,False,10.8200,11.0100,reg,17535 +MXE,2018-03-23,10.7800,11.0100,False,10.7800,11.0100,reg,8640 +MXE,2018-03-26,10.8600,10.9200,False,10.8000,10.9200,reg,13896 +MXE,2018-03-27,10.8500,10.9500,False,10.7990,10.8500,reg,19979 +MXE,2018-03-28,10.7900,11.0507,False,10.7200,10.8300,reg,37589 +MXE,2018-03-29,10.9600,10.9900,False,10.8000,10.8510,reg,33799 +MXE,2018-04-02,10.7700,10.9400,False,10.5800,10.7700,reg,16049 +MXE,2018-04-03,10.9999,11.0200,False,10.9000,10.9700,reg,9907 +MXE,2018-04-04,11.2200,11.2200,False,10.9899,10.9899,reg,11164 +MXE,2018-04-05,11.2700,11.3601,False,11.1950,11.2400,reg,5459 +MXE,2018-04-06,11.1500,11.2500,False,11.0900,11.1300,reg,2511 +MXE,2018-04-09,11.1924,11.2700,False,11.1924,11.2000,reg,1410 +MXE,2018-04-10,11.2800,11.2800,False,11.1900,11.2399,reg,9384 +MXE,2018-04-11,11.3100,11.3400,False,11.2400,11.2400,reg,2897 +MXE,2018-04-12,11.3800,11.3800,False,11.3800,11.3800,reg,102 +MXE,2018-04-13,11.4700,11.4900,False,11.4400,11.4400,reg,2433 +MXE,2018-04-16,11.5000,11.5483,False,11.3800,11.5100,reg,3286 +MXE,2018-04-17,11.6399,11.6399,False,11.2610,11.5500,reg,4580 +MXE,2018-04-18,11.5834,11.6900,False,11.5834,11.6300,reg,7327 +MXE,2018-04-19,11.3200,11.5300,False,11.3200,11.5100,reg,4291 +MXE,2018-04-20,11.1630,11.3000,False,11.1500,11.2500,reg,7049 +MXE,2018-04-23,11.0400,11.1320,False,11.0400,11.0700,reg,4320 +MXE,2018-04-24,11.0000,11.0000,False,11.0000,11.0000,reg,203 +MXE,2018-04-25,10.9300,10.9400,False,10.8204,10.8800,reg,4218 +MXE,2018-04-26,11.0301,11.0411,False,10.9100,10.9300,reg,5502 +MXE,2018-04-27,11.0800,11.1300,False,11.0600,11.0600,reg,1573 +MXE,2018-04-30,10.9299,11.0699,False,10.9000,11.0100,reg,13708 +MXE,2018-05-01,10.8700,10.9000,False,10.7100,10.8500,reg,9635 +MXE,2018-05-02,10.7500,10.8042,False,10.7400,10.7400,reg,5132 +MXE,2018-05-03,10.5900,10.7400,False,10.5900,10.7400,reg,11570 +MXE,2018-05-04,10.5000,10.5500,False,10.4900,10.5400,reg,2189 +MXE,2018-05-07,10.2700,10.4500,False,10.2500,10.4500,reg,2808 +MXE,2018-05-08,10.2100,10.2800,False,10.1700,10.2800,reg,70669 +MXE,2018-05-09,10.1499,10.2100,False,10.1000,10.2100,reg,5031 +MXE,2018-05-10,10.3500,10.4500,False,10.2100,10.2100,reg,1994 +MXE,2018-05-11,10.3607,10.4100,False,10.3399,10.3700,reg,20286 +MXE,2018-05-14,10.2083,10.3900,False,10.1983,10.3900,reg,6444 +MXE,2018-05-15,10.0900,10.1300,False,10.0300,10.0300,reg,11635 +MXE,2018-05-16,10.0100,10.1500,False,10.0100,10.0900,reg,2880 +MXE,2018-05-17,9.9150,10.0500,False,9.9150,10.0500,reg,10999 +MXE,2018-05-18,9.8299,9.8600,False,9.7400,9.8600,reg,10492 +MXE,2018-05-21,9.7800,9.8500,False,9.7500,9.8500,reg,18919 +MXE,2018-05-22,9.8400,9.9859,False,9.7499,9.8100,reg,15111 +MXE,2018-05-23,9.9600,9.9800,False,9.7904,9.8200,reg,4231 +MXE,2018-05-24,9.9100,9.9500,False,9.8200,9.9500,reg,2730 +MXE,2018-05-25,9.8600,9.9520,False,9.8600,9.9100,reg,1380 +MXE,2018-05-29,9.7224,9.8000,False,9.6500,9.7800,reg,8800 +MXE,2018-05-30,9.7700,9.8000,False,9.7200,9.7800,reg,5473 +MXE,2018-05-31,9.7200,9.7900,False,9.6700,9.7900,reg,2560 +MXE,2018-06-01,9.8499,9.8499,False,9.6300,9.6300,reg,15325 +MXE,2018-06-04,9.7799,9.8000,False,9.7310,9.7601,reg,10841 +MXE,2018-06-05,9.6100,9.6800,False,9.6000,9.6800,reg,8069 +MXE,2018-06-06,9.6200,9.6600,False,9.5500,9.5800,reg,3609 +MXE,2018-06-07,9.5600,9.6200,False,9.5000,9.6200,reg,4916 diff --git a/company_library/MXIM.csv b/company_library/MXIM.csv index 14dfa405..c5c2d468 100644 --- a/company_library/MXIM.csv +++ b/company_library/MXIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MXIM,2017-06-06,47.1786,47.6887,False,46.7510,46.9259,reg,2185744 -MXIM,2017-06-07,47.6353,47.8394,False,47.3243,47.4021,reg,1518808 -MXIM,2017-06-08,48.0143,48.1212,False,47.5284,47.7130,reg,2891829 MXIM,2017-06-09,45.7501,48.2961,False,45.1087,48.1017,reg,2941028 MXIM,2017-06-12,45.4003,45.6092,False,44.3508,45.2156,reg,3788390 MXIM,2017-06-13,45.8084,46.0443,False,45.2108,45.8084,reg,2358075 @@ -249,3 +246,6 @@ MXIM,2018-05-31,58.6500,59.3700,False,58.3000,58.6600,reg,1892615 MXIM,2018-06-01,60.0900,60.1500,False,59.0100,59.2100,reg,1380404 MXIM,2018-06-04,60.8300,60.9300,False,59.5800,60.1000,reg,3010048 MXIM,2018-06-05,61.3600,61.5000,False,60.4300,61.0000,reg,2291796 +MXIM,2018-06-06,61.3900,61.4000,False,60.7200,61.2700,reg,2886495 +MXIM,2018-06-07,61.1400,62.3600,False,60.7300,61.3900,reg,2432342 +MXIM,2018-06-08,60.7500,60.9500,False,60.1200,60.5700,reg,1304642 diff --git a/company_library/MXWL.csv b/company_library/MXWL.csv index 6e788b99..e46cd205 100644 --- a/company_library/MXWL.csv +++ b/company_library/MXWL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MXWL,2017-06-06,5.7400,5.7900,False,5.6900,5.7500,reg,128601 -MXWL,2017-06-07,5.6600,5.7800,False,5.6300,5.7500,reg,197292 -MXWL,2017-06-08,5.7400,5.7700,False,5.6400,5.6700,reg,66653 MXWL,2017-06-09,5.7400,5.8600,False,5.7000,5.7800,reg,108807 MXWL,2017-06-12,5.6800,5.8300,False,5.5200,5.7400,reg,189320 MXWL,2017-06-13,5.8000,5.8400,False,5.6500,5.7000,reg,136353 @@ -249,3 +246,6 @@ MXWL,2018-05-31,5.1500,5.3600,False,5.1400,5.2800,reg,150006 MXWL,2018-06-01,5.2000,5.2100,False,5.1500,5.1800,reg,70785 MXWL,2018-06-04,5.1800,5.2699,False,5.1300,5.2100,reg,102995 MXWL,2018-06-05,5.2100,5.2500,False,5.1800,5.1800,reg,79889 +MXWL,2018-06-06,5.3100,5.3400,False,5.2000,5.2000,reg,94574 +MXWL,2018-06-07,5.4700,5.6000,False,5.3200,5.3200,reg,185919 +MXWL,2018-06-08,5.4000,5.5000,False,5.3700,5.4500,reg,104394 diff --git a/company_library/MYC.csv b/company_library/MYC.csv new file mode 100644 index 00000000..a318b4cb --- /dev/null +++ b/company_library/MYC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MYC,2017-06-08,14.4521,14.4996,False,14.4332,14.4427,reg,46271 +MYC,2017-06-09,14.4996,14.4996,False,14.4047,14.4521,reg,76983 +MYC,2017-06-12,14.4996,14.4996,False,14.4521,14.4996,reg,14639 +MYC,2017-06-13,14.5110,14.5110,False,14.4539,14.4634,reg,23575 +MYC,2017-06-14,14.4824,14.5587,False,14.4348,14.5396,reg,59629 +MYC,2017-06-15,14.5015,14.5587,False,14.4729,14.4729,reg,46261 +MYC,2017-06-16,14.5491,14.6063,False,14.4920,14.4920,reg,28047 +MYC,2017-06-19,14.5777,14.5851,False,14.5396,14.5396,reg,6938 +MYC,2017-06-20,14.4920,14.6158,False,14.4824,14.5396,reg,108051 +MYC,2017-06-21,14.5491,14.5587,False,14.5015,14.5015,reg,50284 +MYC,2017-06-22,14.5968,14.6063,False,14.5301,14.5587,reg,13825 +MYC,2017-06-23,14.5968,14.6063,False,14.4824,14.6063,reg,34446 +MYC,2017-06-26,14.5873,14.6254,False,14.5873,14.6063,reg,12245 +MYC,2017-06-27,14.5939,14.6063,False,14.5491,14.5873,reg,17851 +MYC,2017-06-28,14.5873,14.6063,False,14.5587,14.6063,reg,15873 +MYC,2017-06-29,14.4824,14.5301,False,14.4634,14.5015,reg,34118 +MYC,2017-06-30,14.4729,14.4824,False,14.4062,14.4634,reg,39287 +MYC,2017-07-05,14.3776,14.4634,False,14.3395,14.4634,reg,56750 +MYC,2017-07-06,14.2824,14.3395,False,14.2824,14.3300,reg,48057 +MYC,2017-07-07,14.3300,14.3491,False,14.2538,14.2824,reg,55350 +MYC,2017-07-10,14.4157,14.4348,False,14.2824,14.3395,reg,59693 +MYC,2017-07-11,14.3776,14.4137,False,14.3491,14.4062,reg,22295 +MYC,2017-07-12,14.3795,14.4657,False,14.3700,14.3987,reg,19865 +MYC,2017-07-13,14.3891,14.4657,False,14.3508,14.3508,reg,64475 +MYC,2017-07-14,14.5900,14.5900,False,14.4752,14.4752,reg,36593 +MYC,2017-07-17,14.5039,14.5805,False,14.4944,14.5805,reg,14856 +MYC,2017-07-18,14.5135,14.5613,False,14.4944,14.5039,reg,21249 +MYC,2017-07-19,14.5422,14.5613,False,14.4370,14.5613,reg,45537 +MYC,2017-07-20,14.4944,14.5518,False,14.4752,14.4944,reg,59873 +MYC,2017-07-21,14.5039,14.5613,False,14.4848,14.4944,reg,54494 +MYC,2017-07-24,14.4465,14.5231,False,14.4465,14.4848,reg,56706 +MYC,2017-07-25,14.4465,14.4657,False,14.3987,14.4274,reg,43644 +MYC,2017-07-26,14.4944,14.5326,False,14.4561,14.4561,reg,26945 +MYC,2017-07-27,14.4465,14.5422,False,14.4465,14.4465,reg,51019 +MYC,2017-07-28,14.5709,14.5709,False,14.4848,14.4848,reg,42106 +MYC,2017-07-31,14.7622,14.7718,False,14.5805,14.5805,reg,139607 +MYC,2017-08-01,14.8579,14.8579,False,14.7622,14.7622,reg,54028 +MYC,2017-08-02,14.9536,14.9536,False,14.8579,14.8770,reg,92637 +MYC,2017-08-03,15.0301,15.0397,False,14.9275,14.9632,reg,43045 +MYC,2017-08-04,14.9057,15.0301,False,14.9057,15.0206,reg,52865 +MYC,2017-08-07,14.9239,14.9632,False,14.8962,14.8962,reg,11871 +MYC,2017-08-08,14.9727,14.9727,False,14.9194,14.9536,reg,27665 +MYC,2017-08-09,14.8770,15.0206,False,14.8675,14.9823,reg,24826 +MYC,2017-08-10,14.8388,14.9249,False,14.8005,14.9249,reg,28525 +MYC,2017-08-11,14.8887,14.9752,False,14.4949,14.4949,reg,121744 +MYC,2017-08-14,14.8887,14.9464,False,14.8887,14.9271,reg,31802 +MYC,2017-08-15,14.7831,14.8791,False,14.7735,14.8791,reg,32859 +MYC,2017-08-16,14.6774,14.8311,False,14.6678,14.8119,reg,79990 +MYC,2017-08-17,14.7254,14.7639,False,14.7158,14.7158,reg,21320 +MYC,2017-08-18,14.7927,14.7927,False,14.7062,14.7254,reg,16237 +MYC,2017-08-21,14.7735,14.8215,False,14.7735,14.8215,reg,10712 +MYC,2017-08-22,14.8503,14.8503,False,14.7542,14.8023,reg,26749 +MYC,2017-08-23,14.8599,14.9175,False,14.8503,14.8599,reg,28033 +MYC,2017-08-24,14.8407,14.8983,False,14.8215,14.8695,reg,23619 +MYC,2017-08-25,14.8407,14.8791,False,14.8023,14.8791,reg,19219 +MYC,2017-08-28,14.8023,14.8407,False,14.7927,14.7927,reg,7136 +MYC,2017-08-29,14.8983,14.9079,False,14.7639,14.7735,reg,53963 +MYC,2017-08-30,14.8503,14.9079,False,14.8503,14.9079,reg,18123 +MYC,2017-08-31,14.8599,14.9271,False,14.8599,14.8791,reg,18634 +MYC,2017-09-01,14.8407,14.8887,False,14.8407,14.8887,reg,26589 +MYC,2017-09-05,14.8407,14.9656,False,14.8311,14.9656,reg,28658 +MYC,2017-09-06,14.9271,14.9464,False,14.8791,14.8791,reg,30807 +MYC,2017-09-07,14.9271,14.9848,False,14.9079,14.9464,reg,42658 +MYC,2017-09-08,14.9175,14.9848,False,14.9175,14.9175,reg,13221 +MYC,2017-09-11,14.9752,14.9752,False,14.9175,14.9368,reg,16946 +MYC,2017-09-12,14.9656,14.9656,False,14.9271,14.9368,reg,33763 +MYC,2017-09-13,14.8983,15.0328,False,14.8983,14.9848,reg,56024 +MYC,2017-09-14,14.8520,14.9195,False,14.8520,14.9195,reg,23751 +MYC,2017-09-15,14.9292,14.9678,False,14.8906,14.9003,reg,29388 +MYC,2017-09-18,14.9871,14.9967,False,14.8906,14.9292,reg,69769 +MYC,2017-09-19,15.0160,15.0256,False,14.9292,14.9967,reg,50603 +MYC,2017-09-20,15.0160,15.0353,False,14.9581,15.0256,reg,31583 +MYC,2017-09-21,14.9678,15.0546,False,14.9581,14.9871,reg,77406 +MYC,2017-09-22,14.9581,14.9871,False,14.9111,14.9678,reg,21401 +MYC,2017-09-25,14.9774,14.9871,False,14.9003,14.9292,reg,23951 +MYC,2017-09-26,14.9581,15.0160,False,14.9195,14.9292,reg,48641 +MYC,2017-09-27,14.8231,14.9292,False,14.7942,14.9292,reg,48114 +MYC,2017-09-28,14.8328,14.8397,False,14.7467,14.7845,reg,24054 +MYC,2017-09-29,14.9003,14.9003,False,14.8135,14.8520,reg,33193 +MYC,2017-10-02,14.7074,14.9099,False,14.7074,14.8617,reg,49546 +MYC,2017-10-03,14.7267,14.7749,False,14.6592,14.7170,reg,25382 +MYC,2017-10-04,14.7749,14.7749,False,14.6881,14.7556,reg,20138 +MYC,2017-10-05,14.7942,14.7942,False,14.7267,14.7749,reg,25151 +MYC,2017-10-06,14.7942,14.8617,False,14.7652,14.7652,reg,27025 +MYC,2017-10-09,15.0449,15.0449,False,14.8135,14.8231,reg,19586 +MYC,2017-10-10,15.0160,15.0256,False,14.8906,15.0256,reg,28405 +MYC,2017-10-11,14.9967,15.0353,False,14.9774,15.0256,reg,26344 +MYC,2017-10-12,14.9774,15.0256,False,14.9774,15.0063,reg,38769 +MYC,2017-10-13,15.0762,15.0859,False,14.9890,14.9890,reg,18322 +MYC,2017-10-16,15.0665,15.0859,False,14.9890,15.0859,reg,12617 +MYC,2017-10-17,15.0762,15.0762,False,14.9600,15.0374,reg,13404 +MYC,2017-10-18,15.0278,15.0859,False,14.9808,15.0665,reg,48904 +MYC,2017-10-19,15.0278,15.1052,False,14.9987,15.0859,reg,35491 +MYC,2017-10-20,15.0181,15.0568,False,14.9987,15.0084,reg,17412 +MYC,2017-10-23,15.0278,15.0665,False,14.9987,14.9987,reg,21640 +MYC,2017-10-24,14.9890,15.1052,False,14.9794,15.0084,reg,34835 +MYC,2017-10-25,14.9890,15.0084,False,14.9213,14.9794,reg,20074 +MYC,2017-10-26,14.9406,14.9890,False,14.8825,14.9794,reg,38227 +MYC,2017-10-27,14.8341,14.9019,False,14.8341,14.9019,reg,19267 +MYC,2017-10-30,14.8438,14.9116,False,14.7857,14.8825,reg,27124 +MYC,2017-10-31,14.7373,14.8051,False,14.7373,14.8051,reg,26741 +MYC,2017-11-01,14.7954,14.8728,False,14.7470,14.7566,reg,26603 +MYC,2017-11-02,14.7857,14.8438,False,14.7566,14.7566,reg,39308 +MYC,2017-11-03,14.7373,14.7954,False,14.7373,14.7566,reg,11478 +MYC,2017-11-06,14.7470,14.8147,False,14.7373,14.7566,reg,15213 +MYC,2017-11-07,14.9213,14.9213,False,14.7470,14.7470,reg,17294 +MYC,2017-11-08,15.0278,15.0319,False,14.9427,14.9600,reg,31417 +MYC,2017-11-09,14.7470,15.1052,False,14.7470,14.9890,reg,102190 +MYC,2017-11-10,14.7276,14.7566,False,14.6695,14.7179,reg,19429 +MYC,2017-11-13,14.7276,14.8147,False,14.7082,14.7082,reg,20922 +MYC,2017-11-14,14.9629,15.0212,False,14.7295,14.7295,reg,49072 +MYC,2017-11-15,15.0212,15.1087,False,14.9434,15.0309,reg,36023 +MYC,2017-11-16,14.8559,15.0018,False,14.8559,14.9532,reg,54633 +MYC,2017-11-17,14.8559,14.9045,False,14.8073,14.8657,reg,45495 +MYC,2017-11-20,14.7295,14.8657,False,14.7295,14.8268,reg,27724 +MYC,2017-11-21,14.7198,14.7879,False,14.7101,14.7587,reg,45521 +MYC,2017-11-22,14.6323,14.7607,False,14.6304,14.7004,reg,67635 +MYC,2017-11-27,14.5837,14.6518,False,14.5643,14.6518,reg,11334 +MYC,2017-11-28,14.6615,14.6615,False,14.5740,14.6323,reg,48796 +MYC,2017-11-29,14.6420,14.6420,False,14.5740,14.6226,reg,40358 +MYC,2017-11-30,14.5837,14.6518,False,14.5703,14.6518,reg,42883 +MYC,2017-12-01,14.6323,14.7198,False,14.5740,14.5740,reg,60863 +MYC,2017-12-04,14.6518,14.6907,False,14.5351,14.6129,reg,41760 +MYC,2017-12-05,14.7393,14.7393,False,14.6226,14.6809,reg,33882 +MYC,2017-12-06,14.7587,14.8462,False,14.7198,14.7490,reg,49488 +MYC,2017-12-07,14.9143,14.9143,False,14.7490,14.7782,reg,43449 +MYC,2017-12-08,14.8657,14.9143,False,14.7004,14.9143,reg,78993 +MYC,2017-12-11,14.9847,14.9847,False,14.8476,14.9357,reg,36706 +MYC,2017-12-12,14.7985,14.9259,False,14.7299,14.9259,reg,51528 +MYC,2017-12-13,14.7887,14.8377,False,14.6613,14.8377,reg,64911 +MYC,2017-12-14,14.7299,14.7887,False,14.7201,14.7887,reg,62865 +MYC,2017-12-15,14.7103,14.7495,False,14.6613,14.7495,reg,92367 +MYC,2017-12-18,14.6613,14.7299,False,14.6417,14.6809,reg,91283 +MYC,2017-12-19,14.5927,14.6515,False,14.5731,14.5927,reg,77666 +MYC,2017-12-20,14.4261,14.5231,False,14.4163,14.4261,reg,96137 +MYC,2017-12-21,14.5045,14.6025,False,14.3967,14.3967,reg,101797 +MYC,2017-12-22,14.4163,14.5633,False,14.4163,14.5437,reg,180023 +MYC,2017-12-26,14.4359,14.6025,False,14.3967,14.4653,reg,140118 +MYC,2017-12-27,14.5927,14.6025,False,14.4251,14.4261,reg,95785 +MYC,2017-12-28,14.5339,14.5633,False,14.5045,14.5437,reg,51949 +MYC,2017-12-29,14.4947,14.5339,False,14.4261,14.4849,reg,161734 +MYC,2018-01-02,14.5143,14.5633,False,14.4849,14.4849,reg,67695 +MYC,2018-01-03,14.6221,14.7005,False,14.5339,14.5731,reg,49179 +MYC,2018-01-04,14.6417,14.6613,False,14.5486,14.6319,reg,36554 +MYC,2018-01-05,14.6326,14.6809,False,14.6025,14.6809,reg,72346 +MYC,2018-01-08,14.6221,14.6809,False,14.5829,14.6809,reg,27736 +MYC,2018-01-09,14.6123,14.6809,False,14.5829,14.6417,reg,45884 +MYC,2018-01-10,14.5731,14.5927,False,14.5143,14.5339,reg,26868 +MYC,2018-01-11,14.5633,14.6025,False,14.5339,14.6025,reg,29329 +MYC,2018-01-12,14.5554,14.6046,False,14.5161,14.5751,reg,84805 +MYC,2018-01-16,14.4964,14.5653,False,14.4373,14.5357,reg,73076 +MYC,2018-01-17,14.5751,14.5751,False,14.4767,14.4964,reg,41051 +MYC,2018-01-18,14.5161,14.5357,False,14.4767,14.5259,reg,24870 +MYC,2018-01-19,14.5161,14.5456,False,14.4669,14.5456,reg,31548 +MYC,2018-01-22,14.4669,14.5066,False,14.4570,14.4964,reg,19062 +MYC,2018-01-23,14.4767,14.5357,False,14.4472,14.4472,reg,31021 +MYC,2018-01-24,14.3980,14.4865,False,14.3980,14.4865,reg,29576 +MYC,2018-01-25,14.3684,14.4078,False,14.3488,14.3684,reg,39302 +MYC,2018-01-26,14.2208,14.3980,False,14.2208,14.3783,reg,87528 +MYC,2018-01-29,13.9748,14.1913,False,13.9748,14.1913,reg,120325 +MYC,2018-01-30,13.8961,14.1421,False,13.8862,13.9748,reg,150815 +MYC,2018-01-31,13.9256,14.0338,False,13.8961,13.9256,reg,85356 +MYC,2018-02-01,13.9157,13.9748,False,13.9157,13.9256,reg,57884 +MYC,2018-02-02,13.8272,13.9157,False,13.8272,13.8961,reg,114108 +MYC,2018-02-05,13.6303,13.8567,False,13.5833,13.6992,reg,109955 +MYC,2018-02-06,13.7091,13.7484,False,13.6205,13.6599,reg,133274 +MYC,2018-02-07,13.8764,13.8764,False,13.7583,13.7583,reg,51667 +MYC,2018-02-08,13.8961,13.9059,False,13.8222,13.8567,reg,55698 +MYC,2018-02-09,13.8665,13.9059,False,13.7780,13.9059,reg,67998 +MYC,2018-02-12,13.8468,13.8468,False,13.7583,13.8468,reg,49354 +MYC,2018-02-13,13.9256,13.9256,False,13.7976,13.8173,reg,74242 +MYC,2018-02-14,13.9276,13.9276,False,13.8781,13.8781,reg,78246 +MYC,2018-02-15,13.9473,13.9473,False,13.8089,13.9177,reg,84604 +MYC,2018-02-16,13.8880,13.9966,False,13.7991,13.9177,reg,91625 +MYC,2018-02-20,13.8386,13.9177,False,13.8386,13.8880,reg,76940 +MYC,2018-02-21,13.8188,13.8682,False,13.7793,13.8188,reg,47265 +MYC,2018-02-22,13.7397,13.8287,False,13.7397,13.8188,reg,77553 +MYC,2018-02-23,13.7496,13.8089,False,13.7397,13.7397,reg,79894 +MYC,2018-02-26,13.7496,13.8188,False,13.7002,13.8089,reg,83946 +MYC,2018-02-27,13.7397,13.8386,False,13.7101,13.8188,reg,60659 +MYC,2018-02-28,13.6706,13.7793,False,13.6706,13.7694,reg,49210 +MYC,2018-03-01,13.6508,13.6903,False,13.6409,13.6706,reg,59949 +MYC,2018-03-02,13.6014,13.6310,False,13.4827,13.5915,reg,248196 +MYC,2018-03-05,13.6310,13.6607,False,13.6211,13.6310,reg,46923 +MYC,2018-03-06,13.6903,13.6903,False,13.6211,13.6706,reg,57043 +MYC,2018-03-07,13.6211,13.6903,False,13.6211,13.6706,reg,36938 +MYC,2018-03-08,13.5124,13.7397,False,13.4926,13.6804,reg,120106 +MYC,2018-03-09,13.4729,13.5321,False,13.4729,13.5223,reg,55635 +MYC,2018-03-12,13.4531,13.5223,False,13.4531,13.5124,reg,39602 +MYC,2018-03-13,13.4630,13.5322,False,13.4037,13.5025,reg,92509 +MYC,2018-03-14,13.4947,13.5443,False,13.4253,13.4352,reg,79661 +MYC,2018-03-15,13.4451,13.4947,False,13.4352,13.4650,reg,19818 +MYC,2018-03-16,13.4263,13.4451,False,13.4054,13.4451,reg,44066 +MYC,2018-03-19,13.3757,13.3950,False,13.3558,13.3757,reg,31837 +MYC,2018-03-20,13.3459,13.3757,False,13.2863,13.3757,reg,61974 +MYC,2018-03-21,13.2963,13.3558,False,13.2169,13.3360,reg,76322 +MYC,2018-03-22,13.2368,13.3360,False,13.2367,13.2963,reg,73023 +MYC,2018-03-23,13.1574,13.2566,False,13.1574,13.1772,reg,84089 +MYC,2018-03-26,13.2367,13.3459,False,13.1474,13.1673,reg,64855 +MYC,2018-03-27,13.1276,13.2367,False,13.0978,13.2367,reg,130278 +MYC,2018-03-28,13.2566,13.2566,False,13.0682,13.1474,reg,74876 +MYC,2018-03-29,13.2268,13.2566,False,13.1970,13.2566,reg,68296 +MYC,2018-04-02,13.2070,13.3260,False,13.1970,13.2169,reg,68232 +MYC,2018-04-03,13.2467,13.3062,False,13.2169,13.2268,reg,40582 +MYC,2018-04-04,13.3062,13.3260,False,13.2367,13.2963,reg,50551 +MYC,2018-04-05,13.3856,13.3856,False,13.2764,13.2863,reg,53285 +MYC,2018-04-06,13.4153,13.4540,False,13.3260,13.3260,reg,74731 +MYC,2018-04-09,13.4253,13.4550,False,13.3624,13.4153,reg,30191 +MYC,2018-04-10,13.4054,13.4451,False,13.3657,13.4253,reg,43278 +MYC,2018-04-11,13.3955,13.4955,False,13.3856,13.4054,reg,50095 +MYC,2018-04-12,13.4153,13.4253,False,13.3856,13.4253,reg,34019 +MYC,2018-04-13,13.2878,13.4243,False,13.2580,13.3675,reg,85978 +MYC,2018-04-16,13.3177,13.3177,False,13.2679,13.2779,reg,31015 +MYC,2018-04-17,13.2679,13.3127,False,13.2082,13.2779,reg,68600 +MYC,2018-04-18,13.2380,13.2580,False,13.1982,13.2082,reg,49297 +MYC,2018-04-19,13.1833,13.2082,False,13.1384,13.1982,reg,77165 +MYC,2018-04-20,13.1384,13.1912,False,13.1085,13.1085,reg,38413 +MYC,2018-04-23,13.1285,13.1683,False,13.1105,13.1285,reg,46708 +MYC,2018-04-24,13.1185,13.1584,False,13.0986,13.1484,reg,35113 +MYC,2018-04-25,13.0886,13.1434,False,13.0488,13.0986,reg,50535 +MYC,2018-04-26,13.0787,13.1285,False,13.0488,13.0587,reg,30132 +MYC,2018-04-27,13.1484,13.1683,False,13.0986,13.1384,reg,51664 +MYC,2018-04-30,13.1683,13.1882,False,13.1484,13.1484,reg,22805 +MYC,2018-05-01,13.2181,13.2181,False,13.1384,13.1982,reg,37473 +MYC,2018-05-02,13.2878,13.2878,False,13.2480,13.2580,reg,56087 +MYC,2018-05-03,13.2580,13.3078,False,13.2530,13.2978,reg,42162 +MYC,2018-05-04,13.3078,13.3476,False,13.2480,13.3277,reg,36923 +MYC,2018-05-07,13.2978,13.3277,False,13.2480,13.2779,reg,38335 +MYC,2018-05-08,13.2380,13.3277,False,13.2380,13.2779,reg,40752 +MYC,2018-05-09,13.2380,13.2878,False,13.1982,13.2380,reg,69924 +MYC,2018-05-10,13.2779,13.2977,False,13.2380,13.2679,reg,40133 +MYC,2018-05-11,13.2480,13.3376,False,13.2480,13.2779,reg,59656 +MYC,2018-05-14,13.2300,13.3200,False,13.2200,13.3000,reg,36158 +MYC,2018-05-15,13.2300,13.2300,False,13.1700,13.2300,reg,50664 +MYC,2018-05-16,13.2200,13.2390,False,13.1900,13.2200,reg,51378 +MYC,2018-05-17,13.1700,13.2400,False,13.1200,13.2100,reg,132782 +MYC,2018-05-18,13.1800,13.2100,False,13.1600,13.1800,reg,45988 +MYC,2018-05-21,13.2200,13.2299,False,13.1800,13.2200,reg,44188 +MYC,2018-05-22,13.1900,13.2500,False,13.1800,13.2000,reg,62374 +MYC,2018-05-23,13.2500,13.2600,False,13.2000,13.2000,reg,43345 +MYC,2018-05-24,13.2600,13.2900,False,13.2300,13.2600,reg,64564 +MYC,2018-05-25,13.3000,13.3200,False,13.2600,13.2800,reg,60424 +MYC,2018-05-29,13.4500,13.4500,False,13.3300,13.3300,reg,65955 +MYC,2018-05-30,13.4500,13.4500,False,13.4000,13.4400,reg,62875 +MYC,2018-05-31,13.4800,13.5200,False,13.4300,13.4700,reg,59846 +MYC,2018-06-01,13.4100,13.4500,False,13.3990,13.4500,reg,66235 +MYC,2018-06-04,13.3800,13.4400,False,13.3700,13.4200,reg,47103 +MYC,2018-06-05,13.4400,13.4600,False,13.3673,13.3700,reg,86579 +MYC,2018-06-06,13.4000,13.4300,False,13.3400,13.3800,reg,40071 +MYC,2018-06-07,13.4100,13.4400,False,13.3700,13.3700,reg,40437 diff --git a/company_library/MYGN.csv b/company_library/MYGN.csv index ef01d24e..6be6b004 100644 --- a/company_library/MYGN.csv +++ b/company_library/MYGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYGN,2017-06-06,21.6000,22.0000,False,20.8700,21.1000,reg,1172547 -MYGN,2017-06-07,21.5000,21.6300,False,21.2850,21.5400,reg,796298 -MYGN,2017-06-08,21.6600,21.8200,False,21.0100,21.4700,reg,632844 MYGN,2017-06-09,21.9800,22.1300,False,21.2112,21.5700,reg,754950 MYGN,2017-06-12,22.2400,22.4600,False,21.8500,21.9900,reg,1022123 MYGN,2017-06-13,22.6600,22.6800,False,22.2400,22.2700,reg,816044 @@ -249,3 +246,6 @@ MYGN,2018-05-31,36.5100,37.5650,False,36.4000,36.8600,reg,588477 MYGN,2018-06-01,39.4700,39.5200,False,36.7549,36.9700,reg,1125890 MYGN,2018-06-04,39.7700,39.9000,False,38.6500,39.3600,reg,785318 MYGN,2018-06-05,39.7900,39.9000,False,38.9600,39.9000,reg,479479 +MYGN,2018-06-06,39.3400,39.8000,False,39.1100,39.8000,reg,343175 +MYGN,2018-06-07,39.1200,39.3500,False,38.7700,39.3500,reg,382931 +MYGN,2018-06-08,39.1700,39.6100,False,38.9100,38.9100,reg,362268 diff --git a/company_library/MYI.csv b/company_library/MYI.csv new file mode 100644 index 00000000..39ed15c3 --- /dev/null +++ b/company_library/MYI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MYI,2017-06-08,13.7057,13.7303,False,13.6300,13.7057,reg,63544 +MYI,2017-06-09,13.6206,13.7057,False,13.5932,13.7057,reg,54187 +MYI,2017-06-12,13.5638,13.6254,False,13.5638,13.6017,reg,52396 +MYI,2017-06-13,13.5999,13.6380,False,13.4954,13.6094,reg,92064 +MYI,2017-06-14,13.5809,13.6665,False,13.5619,13.6190,reg,106223 +MYI,2017-06-15,13.5714,13.6094,False,13.5619,13.5809,reg,48452 +MYI,2017-06-16,13.6285,13.6285,False,13.5619,13.5809,reg,77834 +MYI,2017-06-19,13.6190,13.6475,False,13.5809,13.6285,reg,55847 +MYI,2017-06-20,13.6855,13.6855,False,13.5809,13.6380,reg,60796 +MYI,2017-06-21,13.7520,13.7805,False,13.6855,13.6950,reg,122245 +MYI,2017-06-22,13.7330,13.8185,False,13.7330,13.7805,reg,86829 +MYI,2017-06-23,13.7805,13.8185,False,13.7235,13.7520,reg,30743 +MYI,2017-06-26,13.6950,13.8565,False,13.6950,13.7805,reg,97379 +MYI,2017-06-27,13.6855,13.7406,False,13.6475,13.7330,reg,54785 +MYI,2017-06-28,13.6285,13.7045,False,13.6094,13.6855,reg,81629 +MYI,2017-06-29,13.5619,13.6190,False,13.4859,13.6190,reg,101117 +MYI,2017-06-30,13.5809,13.5809,False,13.4859,13.5809,reg,132194 +MYI,2017-07-05,13.5809,13.6379,False,13.5144,13.5904,reg,119293 +MYI,2017-07-06,13.5049,13.5904,False,13.4954,13.5429,reg,94512 +MYI,2017-07-07,13.5524,13.5714,False,13.4669,13.4859,reg,59122 +MYI,2017-07-10,13.6760,13.6760,False,13.5524,13.5524,reg,53098 +MYI,2017-07-11,13.7615,13.7710,False,13.6475,13.6665,reg,62998 +MYI,2017-07-12,13.7405,13.8455,False,13.7405,13.8073,reg,62501 +MYI,2017-07-13,13.7119,13.8264,False,13.6641,13.7978,reg,127928 +MYI,2017-07-14,13.8264,13.8264,False,13.7501,13.7787,reg,41212 +MYI,2017-07-17,13.7691,13.8455,False,13.6928,13.8264,reg,78725 +MYI,2017-07-18,13.7501,13.8264,False,13.7310,13.7691,reg,60766 +MYI,2017-07-19,13.7310,13.8169,False,13.7214,13.7691,reg,63981 +MYI,2017-07-20,13.7310,13.7882,False,13.7119,13.7787,reg,44003 +MYI,2017-07-21,13.7978,13.8264,False,13.7214,13.7501,reg,37406 +MYI,2017-07-24,13.7405,13.7978,False,13.6832,13.7882,reg,45593 +MYI,2017-07-25,13.7023,13.7310,False,13.6259,13.7310,reg,84961 +MYI,2017-07-26,13.7787,13.7882,False,13.6641,13.6641,reg,47065 +MYI,2017-07-27,13.7310,13.8169,False,13.7119,13.7501,reg,101916 +MYI,2017-07-28,13.9028,13.9028,False,13.7596,13.7596,reg,66886 +MYI,2017-07-31,13.9983,13.9983,False,13.9028,13.9028,reg,90811 +MYI,2017-08-01,14.0747,14.0747,False,13.9699,13.9983,reg,67596 +MYI,2017-08-02,14.0652,14.0938,False,14.0174,14.0843,reg,55563 +MYI,2017-08-03,14.0556,14.1320,False,14.0365,14.1224,reg,56254 +MYI,2017-08-04,13.9792,14.0747,False,13.9219,14.0652,reg,69252 +MYI,2017-08-07,13.9028,13.9983,False,13.8551,13.9792,reg,80438 +MYI,2017-08-08,13.7691,13.9315,False,13.7405,13.9124,reg,98254 +MYI,2017-08-09,13.7405,13.8264,False,13.6832,13.8169,reg,92538 +MYI,2017-08-10,13.7405,13.7978,False,13.6737,13.7978,reg,95918 +MYI,2017-08-11,13.7866,13.8537,False,13.5755,13.5755,reg,160925 +MYI,2017-08-14,13.7674,13.8633,False,13.7674,13.8057,reg,88884 +MYI,2017-08-15,13.7866,13.7866,False,13.7098,13.7866,reg,66529 +MYI,2017-08-16,13.8249,13.8249,False,13.7482,13.7961,reg,78980 +MYI,2017-08-17,13.8633,13.8729,False,13.8071,13.8249,reg,43363 +MYI,2017-08-18,13.8633,13.8729,False,13.7770,13.8633,reg,52974 +MYI,2017-08-21,13.9113,13.9305,False,13.8729,13.8921,reg,84814 +MYI,2017-08-22,13.9401,13.9976,False,13.9401,13.9784,reg,71109 +MYI,2017-08-23,14.0456,14.0456,False,14.0072,14.0072,reg,114065 +MYI,2017-08-24,13.9688,14.0744,False,13.9305,14.0744,reg,83544 +MYI,2017-08-25,13.9401,13.9688,False,13.9401,13.9401,reg,31110 +MYI,2017-08-28,13.9209,13.9592,False,13.8921,13.9592,reg,26145 +MYI,2017-08-29,13.9784,14.0168,False,13.9496,13.9592,reg,92638 +MYI,2017-08-30,14.0168,14.0360,False,13.9615,14.0168,reg,45927 +MYI,2017-08-31,13.9880,14.0456,False,13.9784,14.0456,reg,67994 +MYI,2017-09-01,14.0360,14.0648,False,14.0068,14.0072,reg,54858 +MYI,2017-09-05,14.0552,14.1032,False,14.0391,14.0744,reg,68104 +MYI,2017-09-06,14.1319,14.1511,False,14.0753,14.1127,reg,59645 +MYI,2017-09-07,14.1895,14.2471,False,14.1319,14.1703,reg,91162 +MYI,2017-09-08,14.2087,14.2279,False,14.1607,14.2087,reg,66719 +MYI,2017-09-11,14.2183,14.2375,False,14.1511,14.2183,reg,41131 +MYI,2017-09-12,14.2087,14.2087,False,14.1319,14.1607,reg,40657 +MYI,2017-09-13,14.2567,14.2567,False,14.1799,14.1991,reg,60782 +MYI,2017-09-14,14.2547,14.2547,False,14.1487,14.1969,reg,72862 +MYI,2017-09-15,14.2451,14.2740,False,14.2065,14.2740,reg,42146 +MYI,2017-09-18,14.1391,14.1969,False,14.0909,14.1391,reg,211760 +MYI,2017-09-19,14.0716,14.1391,False,14.0620,14.1005,reg,95182 +MYI,2017-09-20,14.0041,14.1075,False,13.9945,14.1005,reg,52464 +MYI,2017-09-21,13.9270,14.0331,False,13.9174,13.9945,reg,100423 +MYI,2017-09-22,13.9559,13.9978,False,13.8885,13.9752,reg,136877 +MYI,2017-09-25,13.9945,14.0192,False,13.9559,13.9849,reg,142509 +MYI,2017-09-26,13.9367,14.0331,False,13.9174,14.0331,reg,125851 +MYI,2017-09-27,13.8596,13.9174,False,13.8017,13.8788,reg,143755 +MYI,2017-09-28,13.8307,13.8403,False,13.7825,13.8403,reg,70398 +MYI,2017-09-29,13.8114,13.8596,False,13.8017,13.8596,reg,83763 +MYI,2017-10-02,13.8307,13.8692,False,13.7825,13.8210,reg,120271 +MYI,2017-10-03,13.8114,13.8499,False,13.7439,13.8499,reg,167323 +MYI,2017-10-04,13.7439,13.8499,False,13.7343,13.7728,reg,114003 +MYI,2017-10-05,13.8114,13.8307,False,13.7535,13.7535,reg,84114 +MYI,2017-10-06,13.8210,13.8307,False,13.7535,13.7728,reg,42733 +MYI,2017-10-09,13.8307,13.8499,False,13.7825,13.8499,reg,48829 +MYI,2017-10-10,13.8307,13.8499,False,13.7825,13.8210,reg,92788 +MYI,2017-10-11,13.8210,13.8499,False,13.7825,13.8210,reg,85094 +MYI,2017-10-12,13.8307,13.8499,False,13.8017,13.8307,reg,82264 +MYI,2017-10-13,13.8771,13.8868,False,13.8480,13.8578,reg,53125 +MYI,2017-10-16,13.9062,13.9256,False,13.8693,13.8868,reg,78972 +MYI,2017-10-17,13.9159,13.9546,False,13.8965,13.9062,reg,75335 +MYI,2017-10-18,13.8965,13.9352,False,13.8580,13.8965,reg,74068 +MYI,2017-10-19,14.0030,14.0030,False,13.9159,13.9159,reg,81136 +MYI,2017-10-20,13.9546,13.9643,False,13.8675,13.9643,reg,60552 +MYI,2017-10-23,13.8481,13.9488,False,13.8481,13.9449,reg,60308 +MYI,2017-10-24,13.8384,13.9449,False,13.8190,13.8771,reg,92110 +MYI,2017-10-25,13.7028,13.7997,False,13.7028,13.7900,reg,81484 +MYI,2017-10-26,13.6835,13.7319,False,13.6447,13.6835,reg,84879 +MYI,2017-10-27,13.5285,13.6738,False,13.5285,13.6544,reg,99030 +MYI,2017-10-30,13.6060,13.6544,False,13.5673,13.5963,reg,89131 +MYI,2017-10-31,13.6060,13.6641,False,13.5866,13.6254,reg,68262 +MYI,2017-11-01,13.6738,13.6835,False,13.5866,13.6060,reg,103207 +MYI,2017-11-02,13.7319,13.7416,False,13.6350,13.6350,reg,57920 +MYI,2017-11-03,13.7222,13.7512,False,13.6835,13.7416,reg,49100 +MYI,2017-11-06,13.8093,13.8287,False,13.7338,13.7512,reg,96537 +MYI,2017-11-07,13.8771,13.8868,False,13.7900,13.8190,reg,75707 +MYI,2017-11-08,13.8287,13.9256,False,13.8287,13.8675,reg,109132 +MYI,2017-11-09,13.7512,13.8481,False,13.7416,13.7803,reg,105006 +MYI,2017-11-10,13.6835,13.7319,False,13.6447,13.7222,reg,75929 +MYI,2017-11-13,13.7416,13.7416,False,13.6544,13.7222,reg,53126 +MYI,2017-11-14,13.7396,13.7980,False,13.7007,13.7104,reg,120111 +MYI,2017-11-15,13.8077,13.8175,False,13.7396,13.7493,reg,116163 +MYI,2017-11-16,13.8077,13.8272,False,13.7688,13.7785,reg,55681 +MYI,2017-11-17,13.7396,13.8272,False,13.7299,13.7883,reg,76849 +MYI,2017-11-20,13.6715,13.8077,False,13.6618,13.7591,reg,92258 +MYI,2017-11-21,13.7591,13.7591,False,13.6715,13.7007,reg,95603 +MYI,2017-11-22,13.6618,13.7309,False,13.6326,13.7202,reg,106345 +MYI,2017-11-27,13.6520,13.7104,False,13.6326,13.6910,reg,105916 +MYI,2017-11-28,13.6910,13.7007,False,13.5645,13.6423,reg,171913 +MYI,2017-11-29,13.6131,13.6715,False,13.5839,13.6618,reg,118334 +MYI,2017-11-30,13.6715,13.6812,False,13.6034,13.6326,reg,124443 +MYI,2017-12-01,13.7202,13.7396,False,13.6326,13.7396,reg,70432 +MYI,2017-12-04,13.6715,13.6812,False,13.6326,13.6423,reg,118624 +MYI,2017-12-05,13.7785,13.7785,False,13.6520,13.6715,reg,97708 +MYI,2017-12-06,13.8272,13.8661,False,13.7688,13.7980,reg,87632 +MYI,2017-12-07,13.8953,13.9050,False,13.8272,13.8467,reg,62972 +MYI,2017-12-08,13.8272,13.9537,False,13.8175,13.8564,reg,127683 +MYI,2017-12-11,13.9089,13.9089,False,13.8307,13.8307,reg,94014 +MYI,2017-12-12,13.7623,13.8601,False,13.7428,13.8601,reg,90353 +MYI,2017-12-13,13.6939,13.7916,False,13.6841,13.7916,reg,205329 +MYI,2017-12-14,13.6743,13.7037,False,13.6157,13.6743,reg,173958 +MYI,2017-12-15,13.6548,13.7037,False,13.6352,13.6646,reg,151805 +MYI,2017-12-18,13.5864,13.6450,False,13.5864,13.6352,reg,155746 +MYI,2017-12-19,13.5668,13.5961,False,13.5375,13.5864,reg,159730 +MYI,2017-12-20,13.4886,13.5570,False,13.4886,13.5570,reg,232358 +MYI,2017-12-21,13.4593,13.5473,False,13.4495,13.4886,reg,174533 +MYI,2017-12-22,13.5082,13.5082,False,13.4495,13.4691,reg,101271 +MYI,2017-12-26,13.4593,13.5473,False,13.4495,13.5473,reg,127085 +MYI,2017-12-27,13.5180,13.5277,False,13.4740,13.4789,reg,275390 +MYI,2017-12-28,13.5473,13.5570,False,13.4886,13.5082,reg,197095 +MYI,2017-12-29,13.4984,13.5570,False,13.4691,13.5277,reg,230338 +MYI,2018-01-02,13.4789,13.5277,False,13.4300,13.4984,reg,217465 +MYI,2018-01-03,13.6059,13.6059,False,13.4593,13.4593,reg,144998 +MYI,2018-01-04,13.5082,13.6059,False,13.4886,13.5473,reg,263472 +MYI,2018-01-05,13.4789,13.5375,False,13.4593,13.4984,reg,318157 +MYI,2018-01-08,13.4593,13.5180,False,13.4398,13.4789,reg,261686 +MYI,2018-01-09,13.3811,13.4495,False,13.3029,13.4007,reg,289859 +MYI,2018-01-10,13.2931,13.3226,False,13.2638,13.3225,reg,330344 +MYI,2018-01-11,13.3225,13.3518,False,13.2931,13.2931,reg,167136 +MYI,2018-01-12,13.2425,13.3210,False,13.2425,13.3112,reg,175626 +MYI,2018-01-16,13.2032,13.2920,False,13.1737,13.2425,reg,244339 +MYI,2018-01-17,13.1737,13.2326,False,13.1541,13.1737,reg,331626 +MYI,2018-01-18,13.1541,13.1934,False,13.1148,13.1639,reg,135575 +MYI,2018-01-19,13.1247,13.1639,False,13.1050,13.1345,reg,172620 +MYI,2018-01-22,13.0854,13.1443,False,13.0756,13.0952,reg,167639 +MYI,2018-01-23,13.1050,13.1443,False,13.0756,13.0952,reg,110442 +MYI,2018-01-24,13.0363,13.1148,False,13.0363,13.1148,reg,189196 +MYI,2018-01-25,12.9970,13.0363,False,12.9578,12.9872,reg,262780 +MYI,2018-01-26,12.8596,12.9774,False,12.8596,12.9676,reg,285913 +MYI,2018-01-29,12.6633,12.7811,False,12.6240,12.7811,reg,482877 +MYI,2018-01-30,12.5749,12.6535,False,12.5651,12.5651,reg,300752 +MYI,2018-01-31,12.5357,12.6437,False,12.5259,12.6142,reg,297659 +MYI,2018-02-01,12.5848,12.6142,False,12.5259,12.5455,reg,280854 +MYI,2018-02-02,12.5062,12.5651,False,12.4670,12.5259,reg,200881 +MYI,2018-02-05,12.4081,12.5357,False,12.3688,12.4571,reg,364928 +MYI,2018-02-06,12.5062,12.5259,False,12.2903,12.2903,reg,246508 +MYI,2018-02-07,12.6142,12.6437,False,12.5062,12.5062,reg,133351 +MYI,2018-02-08,12.5848,12.6142,False,12.5504,12.5946,reg,384719 +MYI,2018-02-09,12.5062,12.5946,False,12.4670,12.5357,reg,350753 +MYI,2018-02-12,12.5357,12.5553,False,12.4866,12.5160,reg,221588 +MYI,2018-02-13,12.5848,12.6044,False,12.5062,12.5062,reg,112809 +MYI,2018-02-14,12.5636,12.6030,False,12.5340,12.5340,reg,198685 +MYI,2018-02-15,12.5734,12.5931,False,12.5241,12.5340,reg,150112 +MYI,2018-02-16,12.6030,12.6030,False,12.5241,12.5734,reg,242717 +MYI,2018-02-20,12.5734,12.6030,False,12.5438,12.5438,reg,249046 +MYI,2018-02-21,12.5044,12.5833,False,12.4945,12.5734,reg,168068 +MYI,2018-02-22,12.5044,12.5340,False,12.4846,12.4847,reg,195337 +MYI,2018-02-23,12.5142,12.5425,False,12.5044,12.5241,reg,153010 +MYI,2018-02-26,12.5438,12.5537,False,12.4748,12.5438,reg,394363 +MYI,2018-02-27,12.5142,12.5734,False,12.4939,12.5340,reg,126814 +MYI,2018-02-28,12.5241,12.5537,False,12.5044,12.5044,reg,140702 +MYI,2018-03-01,12.4748,12.5241,False,12.4748,12.4847,reg,151910 +MYI,2018-03-02,12.5142,12.5503,False,12.4255,12.4255,reg,206362 +MYI,2018-03-05,12.5537,12.5636,False,12.5044,12.5044,reg,267436 +MYI,2018-03-06,12.5734,12.6228,False,12.5142,12.5438,reg,254068 +MYI,2018-03-07,12.5340,12.6129,False,12.5340,12.5537,reg,104420 +MYI,2018-03-08,12.5438,12.5734,False,12.5241,12.5340,reg,102368 +MYI,2018-03-09,12.5438,12.5833,False,12.5068,12.5241,reg,148787 +MYI,2018-03-12,12.5241,12.5790,False,12.5142,12.5438,reg,144606 +MYI,2018-03-13,12.5438,12.5537,False,12.5142,12.5438,reg,105460 +MYI,2018-03-14,12.5225,12.5622,False,12.4928,12.5423,reg,163037 +MYI,2018-03-15,12.4928,12.5423,False,12.4879,12.5225,reg,139003 +MYI,2018-03-16,12.4631,12.5126,False,12.4532,12.4829,reg,224085 +MYI,2018-03-19,12.4136,12.4532,False,12.4136,12.4334,reg,273005 +MYI,2018-03-20,12.4136,12.4532,False,12.3838,12.3838,reg,261659 +MYI,2018-03-21,12.4136,12.4333,False,12.3740,12.3838,reg,136248 +MYI,2018-03-22,12.4136,12.4631,False,12.3937,12.4136,reg,172518 +MYI,2018-03-23,12.4136,12.4284,False,12.3838,12.4036,reg,157781 +MYI,2018-03-26,12.4036,12.4334,False,12.3442,12.3739,reg,225584 +MYI,2018-03-27,12.4334,12.4334,False,12.3838,12.4036,reg,140409 +MYI,2018-03-28,12.4532,12.4928,False,12.3937,12.4036,reg,192019 +MYI,2018-03-29,12.5225,12.5225,False,12.4532,12.4532,reg,173834 +MYI,2018-04-02,12.4829,12.5225,False,12.4532,12.5225,reg,159634 +MYI,2018-04-03,12.4631,12.5225,False,12.4433,12.4829,reg,136491 +MYI,2018-04-04,12.5225,12.5225,False,12.4334,12.4334,reg,161621 +MYI,2018-04-05,12.4928,12.5324,False,12.4631,12.4631,reg,125063 +MYI,2018-04-06,12.5225,12.5622,False,12.4829,12.4928,reg,219931 +MYI,2018-04-09,12.5820,12.5820,False,12.4928,12.4928,reg,124158 +MYI,2018-04-10,12.5027,12.5659,False,12.5027,12.5423,reg,124255 +MYI,2018-04-11,12.5522,12.5522,False,12.4978,12.5027,reg,96502 +MYI,2018-04-12,12.4829,12.5504,False,12.4829,12.5225,reg,91803 +MYI,2018-04-13,12.4814,12.5312,False,12.4814,12.4814,reg,65887 +MYI,2018-04-16,12.5013,12.5212,False,12.4416,12.4416,reg,101196 +MYI,2018-04-17,12.4416,12.5212,False,12.4416,12.5212,reg,127201 +MYI,2018-04-18,12.4515,12.4615,False,12.4217,12.4416,reg,139953 +MYI,2018-04-19,12.4018,12.4416,False,12.3869,12.4217,reg,149153 +MYI,2018-04-20,12.4117,12.4217,False,12.3620,12.4117,reg,114523 +MYI,2018-04-23,12.3819,12.3991,False,12.3572,12.3719,reg,199997 +MYI,2018-04-24,12.3520,12.3819,False,12.3321,12.3819,reg,156866 +MYI,2018-04-25,12.3122,12.3519,False,12.3022,12.3321,reg,231818 +MYI,2018-04-26,12.3421,12.3421,False,12.3122,12.3421,reg,108760 +MYI,2018-04-27,12.3520,12.3818,False,12.3321,12.3321,reg,175327 +MYI,2018-04-30,12.3520,12.3918,False,12.3421,12.3620,reg,174775 +MYI,2018-05-01,12.4018,12.4018,False,12.3321,12.3321,reg,131499 +MYI,2018-05-02,12.4316,12.4715,False,12.3719,12.3719,reg,237537 +MYI,2018-05-03,12.4715,12.4814,False,12.4316,12.4316,reg,165452 +MYI,2018-05-04,12.4515,12.5710,False,12.4316,12.4814,reg,123839 +MYI,2018-05-07,12.4715,12.4914,False,12.4615,12.4615,reg,115799 +MYI,2018-05-08,12.4316,12.4914,False,12.4117,12.4316,reg,138949 +MYI,2018-05-09,12.4316,12.4316,False,12.3918,12.4117,reg,150749 +MYI,2018-05-10,12.4515,12.4715,False,12.4217,12.4515,reg,120148 +MYI,2018-05-11,12.4615,12.4715,False,12.4416,12.4615,reg,118411 +MYI,2018-05-14,12.4200,12.5000,False,12.4200,12.4300,reg,205515 +MYI,2018-05-15,12.4000,12.4500,False,12.3900,12.4000,reg,191546 +MYI,2018-05-16,12.4300,12.4400,False,12.4000,12.4000,reg,97386 +MYI,2018-05-17,12.3600,12.4200,False,12.3600,12.4100,reg,145446 +MYI,2018-05-18,12.4000,12.4200,False,12.3700,12.4200,reg,139893 +MYI,2018-05-21,12.4000,12.4050,False,12.3600,12.3600,reg,155983 +MYI,2018-05-22,12.3800,12.4000,False,12.3800,12.3900,reg,144716 +MYI,2018-05-23,12.4200,12.4200,False,12.3800,12.3800,reg,124776 +MYI,2018-05-24,12.4500,12.4800,False,12.4200,12.4200,reg,232968 +MYI,2018-05-25,12.4700,12.5000,False,12.4400,12.4600,reg,210415 +MYI,2018-05-29,12.5600,12.5837,False,12.5400,12.5400,reg,215873 +MYI,2018-05-30,12.6100,12.6100,False,12.5400,12.5500,reg,218945 +MYI,2018-05-31,12.6200,12.6500,False,12.5900,12.5900,reg,202797 +MYI,2018-06-01,12.6100,12.6600,False,12.6052,12.6200,reg,213636 +MYI,2018-06-04,12.6700,12.6700,False,12.6000,12.6000,reg,189179 +MYI,2018-06-05,12.7000,12.7000,False,12.6200,12.6700,reg,169352 +MYI,2018-06-06,12.6400,12.7000,False,12.6200,12.6300,reg,203360 +MYI,2018-06-07,12.6500,12.6500,False,12.6000,12.6000,reg,157459 diff --git a/company_library/MYL.csv b/company_library/MYL.csv index 410e8b73..0e1040f7 100644 --- a/company_library/MYL.csv +++ b/company_library/MYL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYL,2017-06-06,38.5500,38.8500,False,38.3800,38.5900,reg,2275391 -MYL,2017-06-07,39.3400,39.4150,False,38.6100,38.6300,reg,5181363 -MYL,2017-06-08,39.7100,39.9600,False,39.4400,39.7400,reg,7981115 MYL,2017-06-09,40.0900,40.6700,False,39.7100,39.7400,reg,9299326 MYL,2017-06-12,38.8800,40.0400,False,38.8400,39.7800,reg,6319977 MYL,2017-06-13,37.7700,38.9200,False,37.6700,38.8000,reg,7519479 @@ -249,3 +246,6 @@ MYL,2018-05-31,38.4600,39.3900,False,38.2900,39.2900,reg,7378686 MYL,2018-06-01,38.8400,39.8050,False,38.5100,38.8200,reg,4987937 MYL,2018-06-04,38.5000,39.1900,False,38.3000,39.0500,reg,4958685 MYL,2018-06-05,39.9800,41.6000,False,39.9450,40.5000,reg,12468195 +MYL,2018-06-06,40.4800,40.7500,False,39.3500,40.0100,reg,6429172 +MYL,2018-06-07,41.0100,41.2799,False,40.5400,40.5800,reg,6865526 +MYL,2018-06-08,41.3600,41.5290,False,40.8810,41.0100,reg,4245415 diff --git a/company_library/MYND.csv b/company_library/MYND.csv index b628ae44..54aac73a 100644 --- a/company_library/MYND.csv +++ b/company_library/MYND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYND,2017-06-06,4.0200,4.0200,True,4.0200,4.0200,reg,0 -MYND,2017-06-07,4.0200,4.0200,True,4.0200,4.0200,reg,0 -MYND,2017-06-08,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-09,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-12,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-13,4.0200,4.0200,True,4.0200,4.0200,reg,0 @@ -249,3 +246,6 @@ MYND,2018-05-31,2.6100,2.6700,False,2.5500,2.6600,reg,53545 MYND,2018-06-01,2.4500,2.6290,False,2.4500,2.5900,reg,80740 MYND,2018-06-04,2.5400,2.7343,False,2.4500,2.4500,reg,74463 MYND,2018-06-05,2.5000,2.6413,False,2.4622,2.5400,reg,42826 +MYND,2018-06-06,2.5500,2.6300,False,2.5100,2.5100,reg,27032 +MYND,2018-06-07,2.5600,2.6000,False,2.5004,2.5300,reg,26196 +MYND,2018-06-08,2.4000,2.6963,False,2.3000,2.5400,reg,202293 diff --git a/company_library/MYNDW.csv b/company_library/MYNDW.csv index 9712acbe..aa13023a 100644 --- a/company_library/MYNDW.csv +++ b/company_library/MYNDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYNDW,2017-06-06,0.0350,0.0350,True,0.0350,0.0350,reg,0 -MYNDW,2017-06-07,0.0350,0.0350,True,0.0350,0.0350,reg,0 -MYNDW,2017-06-08,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-09,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-12,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-13,0.0350,0.0350,True,0.0350,0.0350,reg,0 @@ -249,3 +246,6 @@ MYNDW,2018-05-31,0.3700,0.3700,False,0.3700,0.3700,reg,300 MYNDW,2018-06-01,0.6200,0.6200,False,0.6200,0.6200,reg,101 MYNDW,2018-06-04,0.6100,0.6100,False,0.6100,0.6100,reg,101 MYNDW,2018-06-05,0.6100,0.6100,False,0.6100,0.6100,reg,0 +MYNDW,2018-06-06,0.6100,0.6100,False,0.6100,0.6100,reg,0 +MYNDW,2018-06-07,0.6100,0.6100,False,0.6100,0.6100,reg,0 +MYNDW,2018-06-08,0.6100,0.6100,False,0.6100,0.6100,reg,0 diff --git a/company_library/MYOK.csv b/company_library/MYOK.csv index d7bfeff7..32bde32b 100644 --- a/company_library/MYOK.csv +++ b/company_library/MYOK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYOK,2017-06-06,12.8500,13.2000,False,12.6000,12.7500,reg,126593 -MYOK,2017-06-07,13.0500,13.3000,False,12.7500,12.9500,reg,129242 -MYOK,2017-06-08,13.7000,13.9000,False,13.0000,13.0000,reg,77640 MYOK,2017-06-09,13.1500,13.6500,False,13.0000,13.6500,reg,90878 MYOK,2017-06-12,13.7000,13.8000,False,12.7500,13.2500,reg,172411 MYOK,2017-06-13,13.5500,13.8500,False,13.2500,13.7500,reg,112182 @@ -249,3 +246,6 @@ MYOK,2018-05-31,47.6000,48.1000,False,46.3500,47.1000,reg,582043 MYOK,2018-06-01,48.4500,48.9000,False,46.5999,47.9000,reg,304769 MYOK,2018-06-04,46.4500,48.6000,False,46.1000,48.4500,reg,431563 MYOK,2018-06-05,47.3500,48.5000,False,45.5000,46.5500,reg,525905 +MYOK,2018-06-06,47.3000,47.6000,False,45.8861,47.5000,reg,617475 +MYOK,2018-06-07,46.1000,47.8500,False,44.8500,47.5000,reg,531847 +MYOK,2018-06-08,47.4500,48.5500,False,45.9038,45.9500,reg,467709 diff --git a/company_library/MYOS.csv b/company_library/MYOS.csv index 454aba2e..b29b3235 100644 --- a/company_library/MYOS.csv +++ b/company_library/MYOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYOS,2017-06-06,2.0400,2.1000,False,2.0300,2.0900,reg,17879 -MYOS,2017-06-07,2.1300,2.3050,False,2.0700,2.1000,reg,69959 -MYOS,2017-06-08,2.0700,2.2200,False,2.0600,2.1511,reg,12691 MYOS,2017-06-09,2.0900,2.1887,False,2.0500,2.0500,reg,14528 MYOS,2017-06-12,2.0500,2.1200,False,2.0100,2.0100,reg,12813 MYOS,2017-06-13,2.0200,2.0847,False,1.9800,2.0100,reg,18260 @@ -249,3 +246,6 @@ MYOS,2018-05-31,1.4439,1.5090,False,1.2874,1.4026,reg,36500 MYOS,2018-06-01,1.4700,1.5100,False,1.3500,1.5100,reg,12905 MYOS,2018-06-04,1.3700,1.5000,False,1.3700,1.4600,reg,14059 MYOS,2018-06-05,1.4900,1.4900,False,1.4500,1.4600,reg,11064 +MYOS,2018-06-06,1.5000,1.9000,False,1.4411,1.4900,reg,714147 +MYOS,2018-06-07,1.4900,1.5750,False,1.3933,1.5700,reg,23255 +MYOS,2018-06-08,1.6400,1.6400,False,1.4533,1.5193,reg,19895 diff --git a/company_library/MYRG.csv b/company_library/MYRG.csv index 984167c5..44d0f57b 100644 --- a/company_library/MYRG.csv +++ b/company_library/MYRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYRG,2017-06-06,29.5300,29.8100,False,29.3000,29.5300,reg,85782 -MYRG,2017-06-07,30.0500,30.2900,False,29.0170,29.5600,reg,108973 -MYRG,2017-06-08,30.7400,31.1700,False,30.0800,30.0800,reg,109717 MYRG,2017-06-09,31.2700,31.3550,False,30.7900,30.7900,reg,107558 MYRG,2017-06-12,31.5700,31.7600,False,30.6000,31.2600,reg,122231 MYRG,2017-06-13,31.1900,31.6500,False,30.6750,31.6000,reg,152932 @@ -249,3 +246,6 @@ MYRG,2018-05-31,39.0400,39.5700,False,38.8100,39.4500,reg,88643 MYRG,2018-06-01,39.5200,39.8600,False,38.5100,39.2400,reg,97397 MYRG,2018-06-04,40.0300,40.3400,False,39.1850,39.5300,reg,68490 MYRG,2018-06-05,40.3500,40.4100,False,39.6000,39.9600,reg,54719 +MYRG,2018-06-06,40.4300,40.6225,False,40.0300,40.4700,reg,42755 +MYRG,2018-06-07,39.8100,40.8100,False,39.6350,40.4300,reg,47999 +MYRG,2018-06-08,39.1300,40.1300,False,39.1300,39.8100,reg,48612 diff --git a/company_library/MYSZ.csv b/company_library/MYSZ.csv index 5a5d064b..c041d591 100644 --- a/company_library/MYSZ.csv +++ b/company_library/MYSZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYSZ,2017-06-06,1.5000,1.5000,False,1.3701,1.4200,reg,194506 -MYSZ,2017-06-07,1.8000,2.1900,False,1.4500,1.5000,reg,1413251 -MYSZ,2017-06-08,1.6000,1.9900,False,1.5200,1.9900,reg,552704 MYSZ,2017-06-09,1.5200,1.8000,False,1.4200,1.8000,reg,132482 MYSZ,2017-06-12,1.4400,1.5000,False,1.3800,1.5000,reg,117605 MYSZ,2017-06-13,1.3800,1.4779,False,1.3400,1.3900,reg,71472 @@ -249,3 +246,6 @@ MYSZ,2018-05-31,1.1600,1.1985,False,1.1000,1.1000,reg,1410734 MYSZ,2018-06-01,1.1615,1.2154,False,1.1400,1.1900,reg,803850 MYSZ,2018-06-04,1.2000,1.2774,False,1.1500,1.2500,reg,3445816 MYSZ,2018-06-05,1.1700,1.1900,False,1.1100,1.1800,reg,1399354 +MYSZ,2018-06-06,1.1650,1.1700,False,1.1100,1.1300,reg,749227 +MYSZ,2018-06-07,1.1250,1.1700,False,1.1000,1.1700,reg,1012525 +MYSZ,2018-06-08,1.1094,1.1244,False,1.1000,1.1200,reg,299491 diff --git a/company_library/MZA.csv b/company_library/MZA.csv new file mode 100644 index 00000000..cf8631b6 --- /dev/null +++ b/company_library/MZA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MZA,2017-06-08,14.9099,15.1275,False,14.9099,14.9651,reg,2726 +MZA,2017-06-09,14.9364,15.1753,False,14.8313,15.1753,reg,6403 +MZA,2017-06-12,14.9746,14.9746,False,14.6153,14.6153,reg,3680 +MZA,2017-06-13,14.4105,15.1109,False,14.4105,15.0885,reg,19338 +MZA,2017-06-14,14.3817,14.6695,False,14.3529,14.4776,reg,7417 +MZA,2017-06-15,14.5544,14.6024,False,14.5064,14.6024,reg,2975 +MZA,2017-06-16,14.5736,14.6791,False,14.4680,14.5448,reg,12250 +MZA,2017-06-19,14.5736,14.5736,False,14.5736,14.5736,reg,0 +MZA,2017-06-20,14.6392,14.6392,False,14.4872,14.4872,reg,5476 +MZA,2017-06-21,14.4680,14.6887,False,14.4680,14.6887,reg,8155 +MZA,2017-06-22,14.4680,14.5832,False,14.4201,14.5832,reg,8692 +MZA,2017-06-23,14.5640,14.5832,False,14.4105,14.4201,reg,4739 +MZA,2017-06-26,14.5765,14.6311,False,14.5640,14.5640,reg,1908 +MZA,2017-06-27,14.5390,14.6120,False,14.4418,14.4418,reg,1057 +MZA,2017-06-28,14.4680,14.6311,False,14.4680,14.6311,reg,4225 +MZA,2017-06-29,14.4968,14.4968,False,14.4106,14.4881,reg,3400 +MZA,2017-06-30,14.5256,14.5922,False,14.4201,14.4393,reg,5563 +MZA,2017-07-05,14.5544,14.6311,False,14.4245,14.6311,reg,2324 +MZA,2017-07-06,14.7847,14.7847,False,14.4872,14.4872,reg,16217 +MZA,2017-07-07,14.7847,14.7847,False,14.7847,14.7847,reg,0 +MZA,2017-07-10,15.3555,15.7825,False,14.7578,14.8710,reg,22931 +MZA,2017-07-11,15.8976,15.9072,False,15.4083,15.4467,reg,26622 +MZA,2017-07-12,15.8899,15.8899,False,15.7358,15.7673,reg,6201 +MZA,2017-07-13,15.6491,16.0632,False,15.6491,16.0632,reg,4940 +MZA,2017-07-14,15.6973,15.9573,False,15.6684,15.7936,reg,12747 +MZA,2017-07-17,15.6202,15.6588,False,15.5047,15.6491,reg,10364 +MZA,2017-07-18,16.1692,16.2173,False,15.6202,15.9862,reg,20572 +MZA,2017-07-19,16.4118,16.9781,False,15.9862,16.3329,reg,4863 +MZA,2017-07-20,15.8128,17.2381,False,15.8033,16.3714,reg,15456 +MZA,2017-07-21,16.1595,16.1595,False,15.5779,15.8225,reg,8040 +MZA,2017-07-24,15.9091,16.0825,False,15.7552,16.0151,reg,3862 +MZA,2017-07-25,16.0247,16.7566,False,15.8899,16.7566,reg,10419 +MZA,2017-07-26,15.9490,16.3425,False,15.8514,16.0631,reg,6557 +MZA,2017-07-27,16.3136,16.4195,False,15.9531,16.0247,reg,10729 +MZA,2017-07-28,16.6025,16.6121,False,16.3420,16.3420,reg,2810 +MZA,2017-07-31,15.9765,16.7373,False,15.9765,16.4581,reg,28171 +MZA,2017-08-01,15.8899,16.6121,False,15.6491,16.6121,reg,15464 +MZA,2017-08-02,15.7454,15.7454,False,15.7454,15.7454,reg,182 +MZA,2017-08-03,15.7165,15.9121,False,15.6010,15.6010,reg,8240 +MZA,2017-08-04,15.8711,15.8711,False,15.5666,15.7361,reg,7902 +MZA,2017-08-07,15.7936,15.8417,False,15.7262,15.7358,reg,1501 +MZA,2017-08-08,15.6010,15.6010,False,15.5762,15.5762,reg,546 +MZA,2017-08-09,15.7165,16.3714,False,15.3410,16.3714,reg,9670 +MZA,2017-08-10,15.4373,15.7647,False,15.1965,15.1965,reg,7973 +MZA,2017-08-11,15.2652,15.2652,False,15.2652,15.2652,reg,155 +MZA,2017-08-14,15.2845,15.5552,False,15.2748,15.5455,reg,4161 +MZA,2017-08-15,15.3038,15.5069,False,15.3038,15.5069,reg,2076 +MZA,2017-08-16,15.4183,15.4199,False,15.4183,15.4199,reg,1480 +MZA,2017-08-17,15.3135,15.3578,False,15.2942,15.3425,reg,620 +MZA,2017-08-18,15.2942,15.3198,False,15.2748,15.2748,reg,908 +MZA,2017-08-21,15.3135,15.3522,False,15.1685,15.1685,reg,3514 +MZA,2017-08-22,15.3715,15.4005,False,15.1782,15.1782,reg,18461 +MZA,2017-08-23,15.4005,15.4005,False,15.3522,15.3522,reg,2071 +MZA,2017-08-24,15.3304,15.3304,False,15.2845,15.2942,reg,1090 +MZA,2017-08-25,15.3304,15.3304,False,15.3304,15.3304,reg,1 +MZA,2017-08-28,15.3377,15.4199,False,15.3038,15.4199,reg,3216 +MZA,2017-08-29,15.3328,15.3618,False,15.3232,15.3232,reg,683 +MZA,2017-08-30,15.4101,15.4101,False,15.3522,15.3522,reg,4465 +MZA,2017-08-31,15.3909,15.4006,False,15.2977,15.4006,reg,3748 +MZA,2017-09-01,15.4837,16.3673,False,15.3425,15.4199,reg,7111 +MZA,2017-09-05,15.3889,15.4585,False,15.3812,15.3812,reg,2098 +MZA,2017-09-06,15.3328,16.2503,False,15.3328,16.2503,reg,6772 +MZA,2017-09-07,15.3812,15.4585,False,15.3812,15.4585,reg,3501 +MZA,2017-09-08,15.0428,15.4489,False,14.9848,15.3909,reg,11908 +MZA,2017-09-11,14.7528,15.4372,False,14.7431,15.0622,reg,22776 +MZA,2017-09-12,14.6948,14.8301,False,14.5304,14.7818,reg,27699 +MZA,2017-09-13,14.6754,14.8205,False,14.5594,14.7818,reg,39496 +MZA,2017-09-14,14.7162,14.8036,False,14.6968,14.7939,reg,2900 +MZA,2017-09-15,14.7648,14.7842,False,14.7356,14.7356,reg,1501 +MZA,2017-09-18,14.8133,14.9104,False,14.0755,14.7550,reg,31774 +MZA,2017-09-19,14.6968,14.7657,False,14.6871,14.6871,reg,4065 +MZA,2017-09-20,14.7550,14.8036,False,14.7112,14.8036,reg,3200 +MZA,2017-09-21,14.6483,14.6586,False,14.6483,14.6586,reg,623 +MZA,2017-09-22,14.6588,14.6609,False,14.6376,14.6376,reg,738 +MZA,2017-09-25,14.6149,14.6149,False,14.6149,14.6149,reg,502 +MZA,2017-09-26,14.6661,14.6661,False,14.6661,14.6661,reg,1113 +MZA,2017-09-27,14.6094,14.6094,False,14.6094,14.6094,reg,500 +MZA,2017-09-28,14.5803,14.5803,False,14.4832,14.4832,reg,2688 +MZA,2017-09-29,14.5027,14.5028,False,14.4735,14.4735,reg,3421 +MZA,2017-10-02,14.4689,14.8298,False,14.4250,14.6580,reg,6807 +MZA,2017-10-03,14.6289,15.0171,False,14.4541,14.4541,reg,39250 +MZA,2017-10-04,14.6580,14.6677,False,14.6279,14.6279,reg,2095 +MZA,2017-10-05,14.6483,14.6580,False,14.5997,14.6483,reg,7702 +MZA,2017-10-06,14.7259,14.7259,False,14.5900,14.6483,reg,3249 +MZA,2017-10-09,14.6460,14.8521,False,14.6460,14.8521,reg,625 +MZA,2017-10-10,15.0463,15.0463,False,14.5609,14.5803,reg,23900 +MZA,2017-10-11,15.0463,15.0463,False,14.8521,14.8521,reg,16879 +MZA,2017-10-12,14.8909,14.9395,False,14.8715,14.9395,reg,7473 +MZA,2017-10-13,14.7870,14.8929,False,14.7870,14.8442,reg,1898 +MZA,2017-10-16,14.8637,14.8637,False,14.8629,14.8637,reg,1560 +MZA,2017-10-17,14.8637,15.0001,False,14.8344,14.9026,reg,3335 +MZA,2017-10-18,15.0781,15.1853,False,14.8493,14.8493,reg,3875 +MZA,2017-10-19,14.9513,14.9514,False,14.9437,14.9514,reg,1202 +MZA,2017-10-20,14.8442,14.8442,False,14.8442,14.8442,reg,1119 +MZA,2017-10-23,14.8344,14.8344,False,14.7924,14.8344,reg,2617 +MZA,2017-10-24,14.8490,14.8580,False,14.8149,14.8539,reg,6500 +MZA,2017-10-25,14.7662,14.8637,False,14.7662,14.8247,reg,3561 +MZA,2017-10-26,14.7428,14.7857,False,14.7370,14.7857,reg,4637 +MZA,2017-10-27,14.6551,14.7272,False,14.6551,14.6679,reg,3088 +MZA,2017-10-30,14.7662,14.7857,False,14.7175,14.7175,reg,3463 +MZA,2017-10-31,14.8052,14.8052,False,14.6832,14.7759,reg,12688 +MZA,2017-11-01,14.8025,14.9904,False,14.7467,14.9904,reg,20240 +MZA,2017-11-02,14.8247,14.8247,False,14.5030,14.5030,reg,17538 +MZA,2017-11-03,14.8239,14.8247,False,14.6297,14.6297,reg,5522 +MZA,2017-11-06,14.9222,14.9904,False,14.9221,14.9904,reg,1785 +MZA,2017-11-07,14.8452,14.9124,False,14.7954,14.9007,reg,8594 +MZA,2017-11-08,14.8832,15.0099,False,14.8299,14.8299,reg,7418 +MZA,2017-11-09,14.8832,14.8832,False,14.8832,14.8832,reg,0 +MZA,2017-11-10,14.7186,14.7186,False,14.7186,14.7186,reg,1101 +MZA,2017-11-13,14.8637,14.8929,False,14.8149,14.8149,reg,3483 +MZA,2017-11-14,14.9439,14.9439,False,14.8558,14.8558,reg,8284 +MZA,2017-11-15,14.9405,15.0613,False,14.9243,15.0613,reg,7893 +MZA,2017-11-16,14.9966,15.3843,False,14.9635,14.9635,reg,6375 +MZA,2017-11-17,14.9537,15.0222,False,14.9537,14.9635,reg,3290 +MZA,2017-11-20,14.9394,14.9394,False,14.9394,14.9394,reg,650 +MZA,2017-11-21,14.9243,14.9243,False,14.8953,14.8953,reg,6223 +MZA,2017-11-22,14.8627,14.8627,False,14.8627,14.8627,reg,1466 +MZA,2017-11-27,14.7971,14.8069,False,14.6307,14.6307,reg,11938 +MZA,2017-11-28,14.8527,14.8851,False,14.8524,14.8851,reg,500 +MZA,2017-11-29,14.8558,14.9048,False,14.8558,14.8754,reg,15416 +MZA,2017-11-30,14.9145,14.9145,False,14.8754,14.8754,reg,2274 +MZA,2017-12-01,14.9408,14.9408,False,14.9097,14.9243,reg,8792 +MZA,2017-12-04,14.9390,14.9635,False,14.9194,14.9341,reg,2532 +MZA,2017-12-05,15.0198,15.2375,False,14.9341,15.2375,reg,4108 +MZA,2017-12-06,15.1984,15.2277,False,15.0026,15.0173,reg,9066 +MZA,2017-12-07,15.2766,15.4626,False,15.1690,15.4626,reg,9190 +MZA,2017-12-08,15.2680,15.2864,False,15.2473,15.2473,reg,7883 +MZA,2017-12-11,15.4162,15.5734,False,15.4130,15.4752,reg,4998 +MZA,2017-12-12,15.5932,15.6225,False,15.1607,15.1607,reg,3911 +MZA,2017-12-13,15.7699,15.7896,False,15.5439,15.7896,reg,3174 +MZA,2017-12-14,15.7011,15.8682,False,15.6520,15.8682,reg,4822 +MZA,2017-12-15,15.7011,15.7011,False,15.7011,15.7011,reg,0 +MZA,2017-12-18,15.4555,15.5439,False,15.3769,15.3769,reg,7212 +MZA,2017-12-19,15.4506,15.4752,False,15.3868,15.4162,reg,11397 +MZA,2017-12-20,15.4824,15.4824,False,15.4752,15.4752,reg,625 +MZA,2017-12-21,15.5145,15.6422,False,15.3474,15.4491,reg,9699 +MZA,2017-12-22,15.4555,15.4752,False,15.3867,15.4752,reg,3199 +MZA,2017-12-26,15.6668,15.6864,False,15.5538,15.5538,reg,4039 +MZA,2017-12-27,15.7306,15.7306,False,15.6847,15.6847,reg,3005 +MZA,2017-12-28,15.8682,15.8780,False,15.7208,15.7209,reg,11376 +MZA,2017-12-29,15.8878,15.9664,False,15.8868,15.9664,reg,2466 +MZA,2018-01-02,15.9370,15.9370,False,15.7699,15.7699,reg,2485 +MZA,2018-01-03,15.9664,15.9664,False,15.9252,15.9527,reg,1984 +MZA,2018-01-04,16.4086,16.6051,False,15.8485,15.8485,reg,14777 +MZA,2018-01-05,16.4381,16.6051,False,16.4087,16.4774,reg,2769 +MZA,2018-01-08,16.5953,16.7033,False,16.5854,16.7033,reg,8766 +MZA,2018-01-09,16.6346,16.6346,False,16.4577,16.4577,reg,10370 +MZA,2018-01-10,16.8543,16.8543,False,16.6247,16.6247,reg,13756 +MZA,2018-01-11,16.8507,16.9981,False,16.8507,16.9293,reg,9034 +MZA,2018-01-12,16.8627,16.9612,False,16.8626,16.8922,reg,4206 +MZA,2018-01-16,17.0706,17.1612,False,17.0706,17.1584,reg,12873 +MZA,2018-01-17,17.0046,17.0203,False,17.0006,17.0203,reg,5159 +MZA,2018-01-18,16.9549,16.9612,False,16.8823,16.8823,reg,8799 +MZA,2018-01-19,16.9564,17.0598,False,16.9119,16.9908,reg,5827 +MZA,2018-01-22,17.0203,17.0253,False,16.9612,16.9612,reg,7586 +MZA,2018-01-23,16.7787,16.9809,False,16.7787,16.9809,reg,12104 +MZA,2018-01-24,16.8231,16.8231,False,16.6949,16.7344,reg,17911 +MZA,2018-01-25,16.7864,16.8626,False,16.7848,16.8626,reg,600 +MZA,2018-01-26,16.7344,16.7639,False,16.7245,16.7245,reg,3582 +MZA,2018-01-29,16.5864,16.7245,False,16.5864,16.7245,reg,15096 +MZA,2018-01-30,16.4287,16.5667,False,16.4287,16.4385,reg,7563 +MZA,2018-01-31,16.5076,16.5174,False,16.3744,16.4849,reg,9020 +MZA,2018-02-01,16.3498,16.4016,False,16.2709,16.3596,reg,4465 +MZA,2018-02-02,16.3022,16.3022,False,16.2709,16.2709,reg,1317 +MZA,2018-02-05,15.8252,16.1821,False,15.7402,16.1821,reg,14881 +MZA,2018-02-06,15.9060,15.9060,False,15.6989,15.6989,reg,1215 +MZA,2018-02-07,16.0579,16.0579,False,15.9228,15.9849,reg,2775 +MZA,2018-02-08,15.9258,16.0145,False,15.8074,15.9653,reg,7161 +MZA,2018-02-09,15.8271,15.8271,False,15.8271,15.8271,reg,100 +MZA,2018-02-12,15.8417,15.8417,False,15.7698,15.7698,reg,4046 +MZA,2018-02-13,15.9258,15.9258,False,15.7778,15.8074,reg,5808 +MZA,2018-02-14,15.9475,15.9475,False,15.8784,15.8784,reg,1801 +MZA,2018-02-15,15.8287,15.9475,False,15.7495,15.9474,reg,2901 +MZA,2018-02-16,15.9995,16.0861,False,15.7495,15.7495,reg,10062 +MZA,2018-02-20,16.0366,16.0366,False,16.0069,16.0069,reg,1373 +MZA,2018-02-21,16.0663,16.0762,False,15.9970,16.0761,reg,6677 +MZA,2018-02-22,16.0515,16.0861,False,16.0515,16.0861,reg,4233 +MZA,2018-02-23,15.9970,15.9970,False,15.9970,15.9970,reg,234 +MZA,2018-02-26,16.0404,16.0404,False,16.0168,16.0168,reg,623 +MZA,2018-02-27,15.8980,16.0762,False,15.8089,16.0762,reg,8948 +MZA,2018-02-28,15.9574,15.9772,False,15.9376,15.9376,reg,1690 +MZA,2018-03-01,15.9871,15.9871,False,15.9543,15.9871,reg,1306 +MZA,2018-03-02,15.9871,16.2396,False,15.7495,15.8386,reg,27245 +MZA,2018-03-05,16.1047,16.1047,False,16.0251,16.0251,reg,1046 +MZA,2018-03-06,15.9525,16.1257,False,15.9525,16.1257,reg,3636 +MZA,2018-03-07,15.8644,15.9276,False,15.8387,15.8713,reg,3419 +MZA,2018-03-08,15.8713,16.3336,False,15.8386,16.3336,reg,7451 +MZA,2018-03-09,15.8386,15.8871,False,15.8188,15.8188,reg,2043 +MZA,2018-03-12,15.8386,15.8386,False,15.8386,15.8386,reg,91 +MZA,2018-03-13,16.0563,16.1356,False,15.9894,16.1356,reg,3134 +MZA,2018-03-14,16.2491,16.3365,False,16.1577,16.1577,reg,3842 +MZA,2018-03-15,16.1875,16.1875,False,16.1875,16.1875,reg,540 +MZA,2018-03-16,16.0385,16.1279,False,15.9889,16.1180,reg,4760 +MZA,2018-03-19,15.8800,15.9214,False,15.8800,15.8995,reg,1628 +MZA,2018-03-20,15.8896,15.9690,False,15.7605,15.9690,reg,4084 +MZA,2018-03-21,15.6910,15.9988,False,15.5718,15.9988,reg,7893 +MZA,2018-03-22,15.6979,15.6979,False,15.6979,15.6979,reg,317 +MZA,2018-03-23,15.5686,15.7406,False,15.5519,15.7307,reg,8285 +MZA,2018-03-26,15.5023,15.5916,False,15.5023,15.5916,reg,7943 +MZA,2018-03-27,15.4227,15.5023,False,15.3930,15.5023,reg,4919 +MZA,2018-03-28,15.3344,15.4328,False,15.3172,15.4328,reg,4030 +MZA,2018-03-29,15.3334,15.3434,False,15.1845,15.3235,reg,10650 +MZA,2018-04-02,15.2243,15.3334,False,15.1219,15.3334,reg,8965 +MZA,2018-04-03,15.0752,15.2937,False,15.0653,15.2937,reg,8628 +MZA,2018-04-04,15.0355,15.0771,False,14.9958,14.9958,reg,9853 +MZA,2018-04-05,14.9958,15.0703,False,14.9461,15.0703,reg,2950 +MZA,2018-04-06,15.0554,15.0851,False,15.0554,15.0851,reg,2819 +MZA,2018-04-09,15.0355,15.0355,False,15.0057,15.0107,reg,1484 +MZA,2018-04-10,15.0256,15.0407,False,15.0256,15.0407,reg,4603 +MZA,2018-04-11,15.0355,15.0653,False,15.0355,15.0454,reg,7515 +MZA,2018-04-12,15.0852,15.0852,False,14.9918,15.0454,reg,2530 +MZA,2018-04-13,15.0178,15.0373,False,14.9975,14.9975,reg,2697 +MZA,2018-04-16,14.9975,15.0074,False,14.9975,15.0074,reg,2954 +MZA,2018-04-17,14.9078,14.9526,False,14.8978,14.9477,reg,9605 +MZA,2018-04-18,14.8580,14.9477,False,14.8506,14.9477,reg,5687 +MZA,2018-04-19,14.7935,14.8629,False,14.7935,14.8580,reg,10773 +MZA,2018-04-20,14.7932,14.7932,False,14.7682,14.7733,reg,2907 +MZA,2018-04-23,14.7483,14.7483,False,14.7483,14.7483,reg,701 +MZA,2018-04-24,14.6985,14.7284,False,14.6886,14.7019,reg,9066 +MZA,2018-04-25,14.6780,14.7483,False,14.6487,14.6935,reg,5612 +MZA,2018-04-26,14.7483,14.8879,False,14.6098,14.7085,reg,10710 +MZA,2018-04-27,14.7882,14.7882,False,14.7473,14.7483,reg,2327 +MZA,2018-04-30,14.8281,14.8281,False,14.7581,14.8077,reg,6928 +MZA,2018-05-01,14.8335,14.8879,False,14.8335,14.8879,reg,717 +MZA,2018-05-02,14.7615,14.7882,False,14.7483,14.7882,reg,4179 +MZA,2018-05-03,14.7653,14.7982,False,14.7584,14.7882,reg,9308 +MZA,2018-05-04,14.7583,14.8978,False,14.7483,14.7683,reg,9557 +MZA,2018-05-07,14.8578,14.8580,False,14.7483,14.7483,reg,3304 +MZA,2018-05-08,14.7483,14.8480,False,14.7483,14.8480,reg,2905 +MZA,2018-05-09,14.7430,14.7882,False,14.7384,14.7882,reg,6070 +MZA,2018-05-10,14.8077,14.8380,False,14.7683,14.8297,reg,11536 +MZA,2018-05-11,14.8480,14.8480,False,14.7982,14.7982,reg,4132 +MZA,2018-05-14,14.8500,14.8625,False,14.8500,14.8500,reg,2017 +MZA,2018-05-15,15.0880,15.1000,False,14.8500,14.8500,reg,12344 +MZA,2018-05-16,14.9340,15.0000,False,14.8610,14.9801,reg,10563 +MZA,2018-05-17,14.8800,15.0500,False,14.8800,15.0500,reg,430 +MZA,2018-05-18,14.9800,14.9800,False,14.8500,14.8521,reg,6420 +MZA,2018-05-21,15.1900,15.1900,False,14.9300,15.0600,reg,9336 +MZA,2018-05-22,15.0801,15.1590,False,15.0765,15.0901,reg,7215 +MZA,2018-05-23,15.0752,15.1000,False,15.0300,15.0300,reg,7509 +MZA,2018-05-24,15.1142,15.1142,False,15.0400,15.1002,reg,2929 +MZA,2018-05-25,15.0800,15.0862,False,15.0500,15.0500,reg,1640 +MZA,2018-05-29,15.2801,15.5000,False,15.2801,15.5000,reg,10198 +MZA,2018-05-30,15.2300,15.2936,False,15.2100,15.2100,reg,3147 +MZA,2018-05-31,15.2500,15.2500,False,15.0300,15.0300,reg,4309 +MZA,2018-06-01,15.0700,15.2990,False,15.0600,15.0600,reg,13221 +MZA,2018-06-04,15.1100,15.1385,False,15.1000,15.1385,reg,1003 +MZA,2018-06-05,15.1100,15.1300,False,15.1100,15.1100,reg,1111 +MZA,2018-06-06,15.1940,15.1940,False,15.1100,15.1100,reg,8056 +MZA,2018-06-07,15.1550,15.1700,False,15.1100,15.1700,reg,561 diff --git a/company_library/MZOR.csv b/company_library/MZOR.csv index 09025f9c..f58bb9c3 100644 --- a/company_library/MZOR.csv +++ b/company_library/MZOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MZOR,2017-06-06,38.9100,39.9500,False,38.4400,38.4600,reg,397721 -MZOR,2017-06-07,37.3700,39.1700,False,37.1100,38.8200,reg,744059 -MZOR,2017-06-08,33.6700,34.7900,False,33.0300,34.2000,reg,2575379 MZOR,2017-06-09,30.5900,34.2600,False,29.5700,33.2800,reg,2066060 MZOR,2017-06-12,33.7600,34.3000,False,29.5500,31.5000,reg,1588061 MZOR,2017-06-13,33.8700,34.7000,False,32.4200,34.1000,reg,720881 @@ -249,3 +246,6 @@ MZOR,2018-05-31,59.5300,60.3600,False,59.1600,59.4400,reg,222963 MZOR,2018-06-01,59.2000,59.9878,False,58.7000,59.8200,reg,329017 MZOR,2018-06-04,58.4600,59.1000,False,57.8500,59.1000,reg,416944 MZOR,2018-06-05,59.0200,59.8400,False,57.8053,58.3000,reg,404052 +MZOR,2018-06-06,59.7300,59.7600,False,57.8600,59.5100,reg,479473 +MZOR,2018-06-07,58.8900,59.7800,False,58.1500,59.7500,reg,375460 +MZOR,2018-06-08,59.8500,60.9000,False,58.8138,58.8200,reg,369116 diff --git a/company_library/NAC.csv b/company_library/NAC.csv new file mode 100644 index 00000000..ad8ffd4a --- /dev/null +++ b/company_library/NAC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NAC,2017-06-08,14.2960,14.2960,False,14.2390,14.2485,reg,128132 +NAC,2017-06-09,14.3055,14.3340,False,14.2580,14.2960,reg,93253 +NAC,2017-06-12,14.2865,14.3340,False,14.2580,14.2865,reg,191322 +NAC,2017-06-13,14.3203,14.3585,False,14.3013,14.3013,reg,172297 +NAC,2017-06-14,14.2822,14.3585,False,14.2726,14.3299,reg,304930 +NAC,2017-06-15,14.3490,14.3490,False,14.2536,14.2536,reg,110069 +NAC,2017-06-16,14.3203,14.3490,False,14.3108,14.3108,reg,104509 +NAC,2017-06-19,14.3871,14.3967,False,14.3203,14.3203,reg,83697 +NAC,2017-06-20,14.4062,14.4634,False,14.3776,14.3871,reg,130137 +NAC,2017-06-21,14.4348,14.4539,False,14.3680,14.3680,reg,80046 +NAC,2017-06-22,14.4157,14.5016,False,14.3987,14.4062,reg,141500 +NAC,2017-06-23,14.4539,14.5207,False,14.4062,14.4157,reg,66265 +NAC,2017-06-26,14.4730,14.5081,False,14.4444,14.5016,reg,85971 +NAC,2017-06-27,14.5302,14.5684,False,14.4444,14.4539,reg,177315 +NAC,2017-06-28,14.5875,14.5875,False,14.4921,14.5111,reg,146656 +NAC,2017-06-29,14.4157,14.4921,False,14.4157,14.4825,reg,165061 +NAC,2017-06-30,14.3490,14.4253,False,14.3108,14.4157,reg,277286 +NAC,2017-07-05,14.5016,14.5016,False,14.3680,14.4348,reg,246551 +NAC,2017-07-06,14.4634,14.4825,False,14.4157,14.4444,reg,190858 +NAC,2017-07-07,14.4730,14.4825,False,14.3967,14.4157,reg,135483 +NAC,2017-07-10,14.5302,14.5302,False,14.4539,14.4730,reg,114384 +NAC,2017-07-11,14.5875,14.5875,False,14.4921,14.5207,reg,111207 +NAC,2017-07-12,14.5448,14.6215,False,14.5161,14.6023,reg,177158 +NAC,2017-07-13,14.5927,14.6215,False,14.5448,14.5448,reg,142808 +NAC,2017-07-14,14.7365,14.7365,False,14.6215,14.6406,reg,122414 +NAC,2017-07-17,14.6119,14.7115,False,14.6119,14.7077,reg,144289 +NAC,2017-07-18,14.6406,14.7077,False,14.5927,14.6215,reg,117173 +NAC,2017-07-19,14.7269,14.7269,False,14.6311,14.6790,reg,107127 +NAC,2017-07-20,14.6406,14.7269,False,14.6215,14.7269,reg,128582 +NAC,2017-07-21,14.6119,14.7077,False,14.5736,14.6406,reg,132404 +NAC,2017-07-24,14.5640,14.6023,False,14.5353,14.5927,reg,150986 +NAC,2017-07-25,14.5353,14.5736,False,14.5353,14.5544,reg,121220 +NAC,2017-07-26,14.5927,14.6023,False,14.5161,14.5161,reg,130474 +NAC,2017-07-27,14.5353,14.5832,False,14.5161,14.5832,reg,137391 +NAC,2017-07-28,14.5927,14.6406,False,14.5544,14.5640,reg,94576 +NAC,2017-07-31,14.7652,14.7652,False,14.6023,14.6119,reg,222615 +NAC,2017-08-01,14.8227,14.8706,False,14.7844,14.7940,reg,310842 +NAC,2017-08-02,14.8802,14.9185,False,14.8275,14.8610,reg,182366 +NAC,2017-08-03,14.9089,14.9281,False,14.8706,14.8898,reg,188258 +NAC,2017-08-04,14.7652,14.8994,False,14.7556,14.8802,reg,123328 +NAC,2017-08-07,14.7556,14.8227,False,14.7365,14.8035,reg,158720 +NAC,2017-08-08,14.7748,14.7748,False,14.7269,14.7460,reg,186782 +NAC,2017-08-09,14.7556,14.7940,False,14.7460,14.7748,reg,135619 +NAC,2017-08-10,14.6215,14.7556,False,14.6119,14.7460,reg,202281 +NAC,2017-08-11,14.6268,14.6845,False,14.5113,14.5113,reg,243189 +NAC,2017-08-14,14.6268,14.7038,False,14.6268,14.6460,reg,101268 +NAC,2017-08-15,14.5787,14.6268,False,14.5402,14.6268,reg,159490 +NAC,2017-08-16,14.5979,14.6172,False,14.5498,14.5690,reg,175616 +NAC,2017-08-17,14.5787,14.6653,False,14.5787,14.6268,reg,179318 +NAC,2017-08-18,14.6172,14.6364,False,14.5787,14.6172,reg,82690 +NAC,2017-08-21,14.6172,14.6556,False,14.5979,14.6172,reg,139823 +NAC,2017-08-22,14.6364,14.6653,False,14.6075,14.6075,reg,171161 +NAC,2017-08-23,14.6556,14.6845,False,14.6268,14.6460,reg,191563 +NAC,2017-08-24,14.6556,14.6845,False,14.6268,14.6556,reg,192826 +NAC,2017-08-25,14.5883,14.6556,False,14.5883,14.6364,reg,175440 +NAC,2017-08-28,14.6172,14.6364,False,14.5979,14.5979,reg,112627 +NAC,2017-08-29,14.7519,14.7519,False,14.6354,14.6364,reg,168608 +NAC,2017-08-30,14.7134,14.7615,False,14.7038,14.7519,reg,121696 +NAC,2017-08-31,14.7615,14.7807,False,14.7230,14.7615,reg,111349 +NAC,2017-09-01,14.7519,14.7999,False,14.7038,14.7807,reg,177872 +NAC,2017-09-05,14.6268,14.7423,False,14.5979,14.7230,reg,386944 +NAC,2017-09-06,14.6556,14.6845,False,14.6075,14.6749,reg,196533 +NAC,2017-09-07,14.7230,14.7230,False,14.6556,14.6749,reg,146355 +NAC,2017-09-08,14.7807,14.7807,False,14.7230,14.7230,reg,98857 +NAC,2017-09-11,14.7134,14.7711,False,14.6845,14.7711,reg,122360 +NAC,2017-09-12,14.8000,14.8000,False,14.6749,14.7615,reg,190782 +NAC,2017-09-13,14.8192,14.8192,False,14.7663,14.7904,reg,137012 +NAC,2017-09-14,14.7342,14.8212,False,14.7052,14.8212,reg,158286 +NAC,2017-09-15,14.8115,14.8115,False,14.7342,14.7729,reg,94032 +NAC,2017-09-18,14.7439,14.8115,False,14.7052,14.8115,reg,163452 +NAC,2017-09-19,14.6376,14.7729,False,14.6376,14.7729,reg,205816 +NAC,2017-09-20,14.6376,14.6859,False,14.6085,14.6666,reg,221363 +NAC,2017-09-21,14.5989,14.6569,False,14.5989,14.6376,reg,153701 +NAC,2017-09-22,14.6279,14.6376,False,14.5748,14.6183,reg,202875 +NAC,2017-09-25,14.6086,14.6473,False,14.5700,14.6376,reg,166406 +NAC,2017-09-26,14.5893,14.6183,False,14.5700,14.6086,reg,125858 +NAC,2017-09-27,14.4927,14.5506,False,14.4444,14.5506,reg,225058 +NAC,2017-09-28,14.4444,14.4927,False,14.4154,14.4540,reg,166181 +NAC,2017-09-29,14.4154,14.4927,False,14.3671,14.4927,reg,216699 +NAC,2017-10-02,14.3767,14.4637,False,14.3574,14.4154,reg,230850 +NAC,2017-10-03,14.4057,14.4154,False,14.3284,14.3671,reg,164335 +NAC,2017-10-04,14.4444,14.4444,False,14.3381,14.3671,reg,216537 +NAC,2017-10-05,14.4057,14.4347,False,14.3381,14.4057,reg,183319 +NAC,2017-10-06,14.3188,14.3864,False,14.3188,14.3284,reg,234488 +NAC,2017-10-09,14.3574,14.3574,False,14.3091,14.3188,reg,170750 +NAC,2017-10-10,14.3864,14.3960,False,14.3477,14.3574,reg,217060 +NAC,2017-10-11,14.4250,14.4250,False,14.3574,14.3574,reg,141897 +NAC,2017-10-12,14.4949,14.5046,False,14.3979,14.4464,reg,245079 +NAC,2017-10-13,14.4367,14.5143,False,14.4367,14.4949,reg,151135 +NAC,2017-10-16,14.4076,14.4367,False,14.3979,14.4367,reg,200133 +NAC,2017-10-17,14.4561,14.4852,False,14.3882,14.3882,reg,156800 +NAC,2017-10-18,14.4367,14.4561,False,14.3882,14.4270,reg,118360 +NAC,2017-10-19,14.4561,14.4852,False,14.4270,14.4270,reg,69631 +NAC,2017-10-20,14.3688,14.4270,False,14.3688,14.4270,reg,154772 +NAC,2017-10-23,14.4076,14.4173,False,14.3688,14.4076,reg,114668 +NAC,2017-10-24,14.4949,14.4949,False,14.3785,14.3979,reg,197733 +NAC,2017-10-25,14.3300,14.4270,False,14.3203,14.4270,reg,222655 +NAC,2017-10-26,14.2232,14.3300,False,14.2038,14.3300,reg,266226 +NAC,2017-10-27,14.1456,14.2232,False,14.0680,14.2135,reg,328688 +NAC,2017-10-30,14.0874,14.1941,False,14.0777,14.1650,reg,375234 +NAC,2017-10-31,14.0874,14.1165,False,14.0486,14.0971,reg,394640 +NAC,2017-11-01,14.0486,14.1165,False,14.0292,14.1165,reg,253034 +NAC,2017-11-02,14.1270,14.1553,False,14.0486,14.0874,reg,281126 +NAC,2017-11-03,14.0971,14.1456,False,14.0680,14.1359,reg,314353 +NAC,2017-11-06,14.1165,14.1359,False,14.0874,14.0874,reg,299248 +NAC,2017-11-07,14.2038,14.2232,False,14.1165,14.1165,reg,229031 +NAC,2017-11-08,14.2911,14.2911,False,14.2233,14.2329,reg,242687 +NAC,2017-11-09,14.2329,14.2814,False,14.2329,14.2620,reg,238471 +NAC,2017-11-10,14.1941,14.2339,False,14.1650,14.2329,reg,198490 +NAC,2017-11-13,14.3105,14.3105,False,14.1941,14.2232,reg,211242 +NAC,2017-11-14,14.3320,14.3612,False,14.2930,14.3222,reg,205533 +NAC,2017-11-15,14.3515,14.3710,False,14.2833,14.3222,reg,132605 +NAC,2017-11-16,14.3125,14.3320,False,14.2930,14.2930,reg,141424 +NAC,2017-11-17,14.3515,14.3612,False,14.2930,14.3612,reg,148460 +NAC,2017-11-20,14.2833,14.3417,False,14.2735,14.3417,reg,124200 +NAC,2017-11-21,14.1761,14.2833,False,14.1566,14.2735,reg,379685 +NAC,2017-11-22,14.1069,14.1946,False,14.0971,14.1654,reg,315193 +NAC,2017-11-27,14.0679,14.1069,False,14.0386,14.0581,reg,218300 +NAC,2017-11-28,14.0289,14.1069,False,14.0094,14.1069,reg,350219 +NAC,2017-11-29,14.0971,14.0971,False,13.9704,14.0094,reg,384117 +NAC,2017-11-30,14.0971,14.1069,False,14.0386,14.0776,reg,287851 +NAC,2017-12-01,14.1069,14.1264,False,14.0386,14.1264,reg,322412 +NAC,2017-12-04,14.0971,14.1069,False,14.0386,14.0386,reg,324464 +NAC,2017-12-05,14.1459,14.1654,False,14.0679,14.0679,reg,338489 +NAC,2017-12-06,14.2336,14.2434,False,14.1654,14.1751,reg,389711 +NAC,2017-12-07,14.2824,14.2824,False,14.2044,14.2434,reg,378975 +NAC,2017-12-08,14.2629,14.2956,False,14.2044,14.2824,reg,332118 +NAC,2017-12-11,14.2336,14.3116,False,14.2239,14.2629,reg,323079 +NAC,2017-12-12,14.1556,14.2239,False,14.1459,14.2141,reg,378885 +NAC,2017-12-13,14.2141,14.2336,False,14.1264,14.1556,reg,259821 +NAC,2017-12-14,14.1735,14.2321,False,14.1637,14.2224,reg,304932 +NAC,2017-12-15,14.1246,14.1931,False,14.1050,14.1931,reg,262115 +NAC,2017-12-18,14.0560,14.1148,False,14.0365,14.0952,reg,709649 +NAC,2017-12-19,13.9875,14.0560,False,13.9679,14.0365,reg,483043 +NAC,2017-12-20,13.9386,13.9582,False,13.8994,13.9484,reg,456912 +NAC,2017-12-21,13.9386,13.9777,False,13.8994,13.9386,reg,479519 +NAC,2017-12-22,13.9288,13.9777,False,13.9190,13.9484,reg,316057 +NAC,2017-12-26,13.9386,14.0071,False,13.9288,13.9386,reg,482925 +NAC,2017-12-27,14.0267,14.0658,False,13.9484,13.9582,reg,586075 +NAC,2017-12-28,14.0560,14.0658,False,13.9875,14.0267,reg,447329 +NAC,2017-12-29,14.0071,14.0854,False,13.9973,14.0560,reg,585406 +NAC,2018-01-02,14.0462,14.0854,False,13.9973,13.9973,reg,327322 +NAC,2018-01-03,14.1050,14.1441,False,14.0365,14.0756,reg,331868 +NAC,2018-01-04,14.0560,14.1246,False,14.0560,14.0854,reg,457258 +NAC,2018-01-05,14.0756,14.1343,False,14.0462,14.0952,reg,320805 +NAC,2018-01-08,14.0462,14.1246,False,14.0462,14.0756,reg,292916 +NAC,2018-01-09,14.0560,14.0854,False,14.0169,14.0854,reg,390312 +NAC,2018-01-10,14.0169,14.0462,False,13.9777,14.0462,reg,413713 +NAC,2018-01-11,13.9958,14.0449,False,13.9761,14.0351,reg,235221 +NAC,2018-01-12,13.9466,14.0056,False,13.9270,14.0056,reg,228741 +NAC,2018-01-16,13.9073,13.9761,False,13.9073,13.9663,reg,299857 +NAC,2018-01-17,13.9466,13.9564,False,13.9024,13.9073,reg,306573 +NAC,2018-01-18,13.9270,13.9368,False,13.8975,13.8975,reg,186298 +NAC,2018-01-19,13.8876,13.9368,False,13.8876,13.9270,reg,138341 +NAC,2018-01-22,13.9073,13.9171,False,13.8876,13.9171,reg,220191 +NAC,2018-01-23,13.9073,13.9663,False,13.8876,13.9073,reg,414308 +NAC,2018-01-24,13.8778,13.9368,False,13.8778,13.9073,reg,263719 +NAC,2018-01-25,13.8483,13.8839,False,13.8090,13.8778,reg,390690 +NAC,2018-01-26,13.7402,13.8287,False,13.6616,13.8188,reg,633708 +NAC,2018-01-29,13.5338,13.7009,False,13.5142,13.6911,reg,626150 +NAC,2018-01-30,13.4454,13.5338,False,13.3766,13.5142,reg,718973 +NAC,2018-01-31,13.4945,13.5043,False,13.4257,13.4650,reg,447396 +NAC,2018-02-01,13.4552,13.5220,False,13.4355,13.5043,reg,397312 +NAC,2018-02-02,13.3962,13.4060,False,13.3372,13.4060,reg,550496 +NAC,2018-02-05,13.1014,13.3962,False,13.0915,13.3962,reg,1301914 +NAC,2018-02-06,13.2390,13.2684,False,13.0326,13.0326,reg,591740 +NAC,2018-02-07,13.3864,13.4060,False,13.2291,13.2291,reg,335968 +NAC,2018-02-08,13.2979,13.3667,False,13.2586,13.3569,reg,269203 +NAC,2018-02-09,13.3372,13.3563,False,13.2979,13.3078,reg,472406 +NAC,2018-02-12,13.3372,13.3471,False,13.2684,13.3274,reg,315658 +NAC,2018-02-13,13.3766,13.3962,False,13.3078,13.3274,reg,374057 +NAC,2018-02-14,13.3652,13.3652,False,13.3257,13.3553,reg,271796 +NAC,2018-02-15,13.3060,13.3849,False,13.2566,13.3356,reg,443395 +NAC,2018-02-16,13.2961,13.3652,False,13.2764,13.3060,reg,314767 +NAC,2018-02-20,13.2862,13.3060,False,13.2171,13.2171,reg,334090 +NAC,2018-02-21,13.2468,13.2961,False,13.2270,13.2862,reg,257380 +NAC,2018-02-22,13.2468,13.2566,False,13.2109,13.2468,reg,203731 +NAC,2018-02-23,13.2468,13.2665,False,13.1974,13.2270,reg,367095 +NAC,2018-02-26,13.3553,13.3652,False,13.2664,13.2764,reg,805819 +NAC,2018-02-27,13.3356,13.3653,False,13.2764,13.3652,reg,394444 +NAC,2018-02-28,13.3159,13.3356,False,13.2665,13.3257,reg,300331 +NAC,2018-03-01,13.2764,13.3553,False,13.2566,13.3356,reg,329607 +NAC,2018-03-02,13.3257,13.3257,False,13.2171,13.2468,reg,347946 +NAC,2018-03-05,13.3652,13.3652,False,13.2764,13.3159,reg,321339 +NAC,2018-03-06,13.4146,13.4343,False,13.3356,13.3751,reg,218478 +NAC,2018-03-07,13.4343,13.4442,False,13.3652,13.3652,reg,203379 +NAC,2018-03-08,13.3751,13.4491,False,13.3751,13.4244,reg,253792 +NAC,2018-03-09,13.3257,13.3849,False,13.3060,13.3455,reg,268501 +NAC,2018-03-12,13.5034,13.5034,False,13.3060,13.3257,reg,455712 +NAC,2018-03-13,13.4837,13.4837,False,13.3751,13.4837,reg,274891 +NAC,2018-03-14,13.5317,13.5317,False,13.4326,13.4822,reg,260351 +NAC,2018-03-15,13.3533,13.4921,False,13.3434,13.4921,reg,299457 +NAC,2018-03-16,13.4227,13.4425,False,13.2938,13.2938,reg,250994 +NAC,2018-03-19,13.3632,13.4128,False,13.3434,13.3830,reg,228018 +NAC,2018-03-20,13.2740,13.3434,False,13.2641,13.3037,reg,311282 +NAC,2018-03-21,13.2442,13.2938,False,13.2244,13.2244,reg,197202 +NAC,2018-03-22,13.2641,13.2839,False,13.2343,13.2542,reg,210419 +NAC,2018-03-23,13.2145,13.2442,False,13.2145,13.2145,reg,225317 +NAC,2018-03-26,13.2442,13.2889,False,13.2145,13.2244,reg,237744 +NAC,2018-03-27,13.2145,13.2442,False,13.1848,13.2343,reg,392712 +NAC,2018-03-28,13.2839,13.2839,False,13.2046,13.2442,reg,479036 +NAC,2018-03-29,13.2740,13.3037,False,13.2343,13.2740,reg,427600 +NAC,2018-04-02,13.3335,13.3830,False,13.2304,13.2740,reg,453446 +NAC,2018-04-03,13.3335,13.3632,False,13.2938,13.3335,reg,315297 +NAC,2018-04-04,13.3533,13.3632,False,13.2641,13.3335,reg,327210 +NAC,2018-04-05,13.3434,13.3533,False,13.2839,13.3335,reg,202211 +NAC,2018-04-06,13.3632,13.4029,False,13.3136,13.3533,reg,496917 +NAC,2018-04-09,13.4029,13.4326,False,13.3037,13.3434,reg,296193 +NAC,2018-04-10,13.3731,13.4128,False,13.3236,13.4128,reg,204610 +NAC,2018-04-11,13.4029,13.4128,False,13.3830,13.3929,reg,155298 +NAC,2018-04-12,13.3815,13.4312,False,13.3516,13.4014,reg,174101 +NAC,2018-04-13,13.3317,13.3914,False,13.3118,13.3914,reg,256399 +NAC,2018-04-16,13.3118,13.3416,False,13.3018,13.3018,reg,253802 +NAC,2018-04-17,13.3416,13.3416,False,13.2918,13.3317,reg,166801 +NAC,2018-04-18,13.3516,13.3516,False,13.3018,13.3217,reg,181869 +NAC,2018-04-19,13.2918,13.3134,False,13.2719,13.3018,reg,222045 +NAC,2018-04-20,13.2719,13.2845,False,13.2222,13.2719,reg,319540 +NAC,2018-04-23,13.2222,13.2719,False,13.2122,13.2321,reg,226611 +NAC,2018-04-24,13.1823,13.2421,False,13.1724,13.2421,reg,234296 +NAC,2018-04-25,13.1525,13.1724,False,13.1226,13.1724,reg,249536 +NAC,2018-04-26,13.1624,13.1724,False,13.1525,13.1624,reg,122042 +NAC,2018-04-27,13.2122,13.2356,False,13.1624,13.1624,reg,205202 +NAC,2018-04-30,13.2520,13.2520,False,13.1923,13.2122,reg,232420 +NAC,2018-05-01,13.2321,13.2620,False,13.2212,13.2520,reg,240968 +NAC,2018-05-02,13.2421,13.2719,False,13.2421,13.2421,reg,216831 +NAC,2018-05-03,13.2918,13.3118,False,13.2520,13.2520,reg,231633 +NAC,2018-05-04,13.3018,13.3416,False,13.2819,13.3317,reg,190909 +NAC,2018-05-07,13.3018,13.3118,False,13.2520,13.2918,reg,429810 +NAC,2018-05-08,13.3416,13.3416,False,13.2520,13.2520,reg,180239 +NAC,2018-05-09,13.3018,13.3416,False,13.2819,13.2819,reg,199562 +NAC,2018-05-10,13.3217,13.3516,False,13.2918,13.3118,reg,273695 +NAC,2018-05-11,13.3715,13.4014,False,13.3267,13.3317,reg,140791 +NAC,2018-05-14,13.3000,13.3800,False,13.2700,13.3800,reg,285095 +NAC,2018-05-15,13.2700,13.3100,False,13.2500,13.2900,reg,232599 +NAC,2018-05-16,13.2500,13.3400,False,13.2500,13.2700,reg,262505 +NAC,2018-05-17,13.2700,13.3000,False,13.2500,13.2500,reg,171248 +NAC,2018-05-18,13.2900,13.3000,False,13.2500,13.2600,reg,204594 +NAC,2018-05-21,13.2500,13.2978,False,13.2500,13.2700,reg,169335 +NAC,2018-05-22,13.2600,13.3200,False,13.2500,13.2700,reg,304696 +NAC,2018-05-23,13.2800,13.3100,False,13.2500,13.2900,reg,231660 +NAC,2018-05-24,13.3200,13.3300,False,13.2700,13.3100,reg,336351 +NAC,2018-05-25,13.3600,13.3600,False,13.3000,13.3200,reg,317554 +NAC,2018-05-29,13.4700,13.4900,False,13.3969,13.4000,reg,398015 +NAC,2018-05-30,13.4600,13.4800,False,13.3800,13.4300,reg,872663 +NAC,2018-05-31,13.5000,13.5000,False,13.4300,13.4300,reg,509255 +NAC,2018-06-01,13.4700,13.4900,False,13.4400,13.4400,reg,227389 +NAC,2018-06-04,13.3700,13.4800,False,13.3700,13.4700,reg,473193 +NAC,2018-06-05,13.4400,13.4400,False,13.3500,13.3700,reg,324357 +NAC,2018-06-06,13.4300,13.4300,False,13.3500,13.4200,reg,255800 +NAC,2018-06-07,13.3900,13.4200,False,13.3773,13.4100,reg,138012 diff --git a/company_library/NAII.csv b/company_library/NAII.csv index 0fee8bb2..6bc07c0d 100644 --- a/company_library/NAII.csv +++ b/company_library/NAII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAII,2017-06-06,10.5000,10.6000,False,10.4000,10.6000,reg,10517 -NAII,2017-06-07,10.3000,10.4575,False,10.1500,10.4000,reg,13103 -NAII,2017-06-08,10.5500,10.5500,False,10.1500,10.2000,reg,3968 NAII,2017-06-09,10.2000,10.6200,False,10.2000,10.4000,reg,23795 NAII,2017-06-12,10.2000,10.4000,False,10.1500,10.2550,reg,10279 NAII,2017-06-13,10.2500,10.4630,False,10.2000,10.2000,reg,4311 @@ -249,3 +246,6 @@ NAII,2018-05-31,10.9500,10.9500,False,10.8500,10.8500,reg,4621 NAII,2018-06-01,11.2000,11.2000,False,10.9000,10.9000,reg,11071 NAII,2018-06-04,11.0500,11.2000,False,11.0500,11.1500,reg,4746 NAII,2018-06-05,11.1059,11.2000,False,10.9500,10.9500,reg,4249 +NAII,2018-06-06,11.1000,11.2000,False,11.0000,11.0500,reg,6143 +NAII,2018-06-07,10.9769,11.2000,False,10.9500,11.1450,reg,4004 +NAII,2018-06-08,10.8500,11.0000,False,10.8500,11.0000,reg,9884 diff --git a/company_library/NAKD.csv b/company_library/NAKD.csv index ae9f6a04..8f8f7f1d 100644 --- a/company_library/NAKD.csv +++ b/company_library/NAKD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAKD,2017-06-06,1.7700,1.8600,False,1.6500,1.6500,reg,1116402 -NAKD,2017-06-07,1.7000,1.7400,False,1.5500,1.7400,reg,340639 -NAKD,2017-06-08,1.6100,1.6699,False,1.5900,1.6500,reg,208377 NAKD,2017-06-09,1.8400,1.9200,False,1.6500,1.6700,reg,1700199 NAKD,2017-06-12,1.8200,1.8500,False,1.7500,1.8500,reg,346381 NAKD,2017-06-13,1.7900,1.8600,False,1.7800,1.7800,reg,160286 @@ -249,3 +246,6 @@ NAKD,2018-05-31,1.4100,1.4900,False,1.3600,1.4900,reg,87352 NAKD,2018-06-01,1.5500,1.5500,False,1.4200,1.4210,reg,87669 NAKD,2018-06-04,1.5500,1.6000,False,1.5500,1.6000,reg,55442 NAKD,2018-06-05,1.6200,1.6800,False,1.4801,1.6100,reg,100249 +NAKD,2018-06-06,1.5200,1.6600,False,1.3000,1.6500,reg,88292 +NAKD,2018-06-07,1.4400,1.5200,False,1.4400,1.5000,reg,114977 +NAKD,2018-06-08,1.3800,1.5000,False,1.3142,1.4800,reg,138736 diff --git a/company_library/NANO.csv b/company_library/NANO.csv index 731f5f45..27e2a0ec 100644 --- a/company_library/NANO.csv +++ b/company_library/NANO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NANO,2017-06-06,28.5900,28.7000,False,27.9200,27.9200,reg,123787 -NANO,2017-06-07,29.1400,29.2200,False,28.0100,28.3900,reg,247091 -NANO,2017-06-08,29.6400,29.6900,False,29.0351,29.1700,reg,239593 NANO,2017-06-09,28.2800,29.9600,False,28.0100,29.4500,reg,255685 NANO,2017-06-12,26.7550,28.0300,False,26.5642,27.9800,reg,381599 NANO,2017-06-13,26.9950,27.5279,False,26.5100,26.5300,reg,259452 @@ -249,3 +246,6 @@ NANO,2018-05-31,41.9700,42.1432,False,41.0750,41.4000,reg,1142925 NANO,2018-06-01,42.4200,42.6000,False,41.7500,42.4500,reg,462693 NANO,2018-06-04,42.2100,42.6300,False,41.3400,42.4800,reg,387060 NANO,2018-06-05,43.6300,43.6400,False,42.0101,42.2300,reg,340062 +NANO,2018-06-06,43.1400,44.1700,False,42.9700,43.8500,reg,394224 +NANO,2018-06-07,41.8700,43.0000,False,41.3100,43.0000,reg,382334 +NANO,2018-06-08,41.0800,41.5100,False,39.6400,41.4700,reg,529594 diff --git a/company_library/NAOV.csv b/company_library/NAOV.csv index 4874824a..1e0944b3 100644 --- a/company_library/NAOV.csv +++ b/company_library/NAOV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAOV,2017-06-06,5.8000,5.8000,False,5.8000,5.8000,reg,0 -NAOV,2017-06-07,5.8000,5.8000,False,5.8000,5.8000,reg,0 -NAOV,2017-06-08,5.8000,5.8000,False,5.8000,5.8000,reg,0 NAOV,2017-06-09,5.8000,5.8000,False,5.8000,5.8000,reg,0 NAOV,2017-06-12,5.8000,5.8000,False,5.8000,5.8000,reg,0 NAOV,2017-06-13,5.8000,5.8000,False,5.8000,5.8000,reg,0 @@ -249,3 +246,6 @@ NAOV,2018-05-31,4.6700,4.7500,False,4.4718,4.5500,reg,21281 NAOV,2018-06-01,4.6500,5.0000,False,4.6400,4.6500,reg,25754 NAOV,2018-06-04,4.7600,4.7600,False,4.6500,4.6500,reg,2865 NAOV,2018-06-05,4.8000,4.9269,False,4.6100,4.8700,reg,16982 +NAOV,2018-06-06,4.6500,4.8174,False,4.6200,4.8000,reg,10580 +NAOV,2018-06-07,4.5100,4.9499,False,4.5000,4.6500,reg,24595 +NAOV,2018-06-08,4.5100,4.8108,False,4.5100,4.7501,reg,16177 diff --git a/company_library/NATH.csv b/company_library/NATH.csv index e83d93f0..ba8d331c 100644 --- a/company_library/NATH.csv +++ b/company_library/NATH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATH,2017-06-06,59.9659,61.1877,False,59.5429,60.5768,reg,10737 -NATH,2017-06-07,58.9320,60.2008,False,58.7440,60.1538,reg,8905 -NATH,2017-06-08,58.1331,59.3079,False,58.1331,59.3079,reg,10043 NATH,2017-06-09,58.2270,59.2139,False,57.5221,58.3022,reg,26939 NATH,2017-06-12,59.1669,59.7779,False,58.3680,59.2139,reg,13529 NATH,2017-06-13,59.3079,60.7653,False,58.8380,58.8380,reg,7596 @@ -249,3 +246,6 @@ NATH,2018-05-31,85.5500,86.3500,False,83.9500,84.6000,reg,23205 NATH,2018-06-01,87.5500,87.8000,False,85.1000,85.9000,reg,15160 NATH,2018-06-04,86.7500,88.3250,False,86.1000,87.1000,reg,13892 NATH,2018-06-05,87.9500,88.2250,False,86.0060,86.6500,reg,20232 +NATH,2018-06-06,87.6000,89.5500,False,87.2000,88.0000,reg,18996 +NATH,2018-06-07,88.0000,88.9000,False,87.2500,87.8000,reg,2872 +NATH,2018-06-08,88.7000,90.0000,False,88.0000,88.0000,reg,16517 diff --git a/company_library/NATI.csv b/company_library/NATI.csv index f15aa207..63ec69b8 100644 --- a/company_library/NATI.csv +++ b/company_library/NATI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATI,2017-06-06,38.1850,38.3418,False,37.6951,37.8225,reg,690475 -NATI,2017-06-07,38.6259,38.8023,False,38.2095,38.3712,reg,534367 -NATI,2017-06-08,39.0179,39.0865,False,38.5182,38.6455,reg,483830 NATI,2017-06-09,38.9003,39.7626,False,38.6161,39.1943,reg,655260 NATI,2017-06-12,37.8910,39.0571,False,37.4795,38.8317,reg,814196 NATI,2017-06-13,38.2144,38.3418,False,37.8714,38.1262,reg,898730 @@ -249,3 +246,6 @@ NATI,2018-05-31,41.6200,42.4100,False,41.5100,41.6300,reg,640502 NATI,2018-06-01,42.6900,42.8200,False,41.6800,41.9200,reg,458262 NATI,2018-06-04,43.1600,43.2200,False,42.6750,42.7500,reg,434472 NATI,2018-06-05,42.9700,43.3700,False,41.0500,43.2000,reg,416177 +NATI,2018-06-06,43.5500,43.5800,False,42.7700,43.0700,reg,365623 +NATI,2018-06-07,43.0200,43.9200,False,42.6800,43.7000,reg,389500 +NATI,2018-06-08,43.2000,43.3599,False,42.2474,42.9800,reg,508717 diff --git a/company_library/NATR.csv b/company_library/NATR.csv index 3a978be2..85f0a0ba 100644 --- a/company_library/NATR.csv +++ b/company_library/NATR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATR,2017-06-06,13.3000,13.3500,False,12.6500,12.6500,reg,58723 -NATR,2017-06-07,13.1000,13.4500,False,13.0000,13.2000,reg,44731 -NATR,2017-06-08,13.5000,13.6500,False,13.0000,13.1500,reg,30155 NATR,2017-06-09,13.9500,14.7500,False,13.5000,13.7000,reg,54042 NATR,2017-06-12,13.4500,14.4500,False,13.3500,14.0000,reg,36444 NATR,2017-06-13,13.2000,13.5000,False,13.2000,13.4000,reg,29109 @@ -249,3 +246,6 @@ NATR,2018-05-31,9.0500,9.2000,False,9.0500,9.0500,reg,7371 NATR,2018-06-01,9.0500,9.1500,False,8.9500,9.1000,reg,9814 NATR,2018-06-04,9.0000,9.0500,False,8.9500,8.9640,reg,12980 NATR,2018-06-05,9.0000,9.1500,False,8.8500,9.0500,reg,9022 +NATR,2018-06-06,8.7000,9.0000,False,8.6000,9.0000,reg,20393 +NATR,2018-06-07,8.9000,8.9500,False,8.7000,8.7000,reg,11853 +NATR,2018-06-08,8.8000,8.9601,False,8.7500,8.9500,reg,22544 diff --git a/company_library/NAUH.csv b/company_library/NAUH.csv index 73c047b7..9f97bf58 100644 --- a/company_library/NAUH.csv +++ b/company_library/NAUH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAUH,2017-06-06,2.4058,2.4058,False,2.3674,2.3674,reg,1979 -NAUH,2017-06-07,2.3673,2.3709,False,2.3298,2.3298,reg,719 -NAUH,2017-06-08,2.4636,2.5213,False,2.2711,2.3288,reg,15901 NAUH,2017-06-09,2.5020,2.5694,False,2.4924,2.5309,reg,19649 NAUH,2017-06-12,2.5790,2.5983,False,2.4856,2.5983,reg,15069 NAUH,2017-06-13,2.5213,2.5790,False,2.4636,2.5502,reg,9960 @@ -249,3 +246,6 @@ NAUH,2018-05-31,1.1357,1.2290,False,1.1000,1.1000,reg,30997 NAUH,2018-06-01,1.1900,1.1900,False,1.0800,1.0800,reg,3062 NAUH,2018-06-04,1.1000,1.1299,False,1.0400,1.0828,reg,4561 NAUH,2018-06-05,1.1400,1.1400,False,1.1000,1.1000,reg,2486 +NAUH,2018-06-06,1.0800,1.1400,False,1.0599,1.1200,reg,22942 +NAUH,2018-06-07,1.1325,1.1325,False,1.1000,1.1300,reg,1150 +NAUH,2018-06-08,1.0800,1.1300,False,1.0800,1.1300,reg,2582 diff --git a/company_library/NAVG.csv b/company_library/NAVG.csv index 10314dba..82e0b151 100644 --- a/company_library/NAVG.csv +++ b/company_library/NAVG.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAVG,2017-06-06,52.7024,53.6480,False,52.7024,53.1006,reg,57335 -NAVG,2017-06-07,53.3103,53.6092,False,52.5131,52.7622,reg,64804 -NAVG,2017-06-08,53.8085,54.2569,False,53.1608,53.1608,reg,56451 -NAVG,2017-06-09,54.8050,55.0042,False,53.7089,53.9081,reg,74668 -NAVG,2017-06-12,53.7587,55.1039,False,53.6590,54.8548,reg,172317 -NAVG,2017-06-13,53.8085,54.3067,False,53.6590,53.8583,reg,97138 -NAVG,2017-06-14,54.2071,54.3067,False,53.5594,53.7587,reg,54384 -NAVG,2017-06-15,54.2569,54.4064,False,53.6590,53.6590,reg,45874 -NAVG,2017-06-16,54.2071,54.3067,False,53.7089,53.9081,reg,126901 -NAVG,2017-06-19,53.6092,54.3566,False,53.5096,54.3566,reg,41672 -NAVG,2017-06-20,53.0113,53.5594,False,52.9366,53.2106,reg,42419 -NAVG,2017-06-21,52.6128,53.2605,False,52.4633,53.2106,reg,53509 -NAVG,2017-06-22,53.1110,53.2306,False,52.2889,52.6128,reg,66915 -NAVG,2017-06-23,54.6057,54.7551,False,53.0612,53.4597,reg,298129 -NAVG,2017-06-26,54.3566,55.2035,False,54.1573,54.7053,reg,96613 -NAVG,2017-06-27,54.3067,54.6555,False,53.8085,54.3067,reg,55592 -NAVG,2017-06-28,54.8050,55.8014,False,54.2071,54.4562,reg,74152 -NAVG,2017-06-29,54.8050,55.1537,False,54.0327,54.8050,reg,77653 -NAVG,2017-06-30,54.7053,54.9046,False,54.3067,54.8050,reg,54980 -NAVG,2017-07-05,54.6057,54.8050,False,53.9580,54.8050,reg,61271 -NAVG,2017-07-06,54.4064,54.8050,False,54.0576,54.4064,reg,60109 -NAVG,2017-07-07,54.8050,55.1537,False,53.9081,54.5558,reg,86112 -NAVG,2017-07-10,54.1074,54.8050,False,54.1074,54.5558,reg,71874 -NAVG,2017-07-11,54.2569,54.3566,False,50.9686,54.0576,reg,96813 -NAVG,2017-07-12,54.3067,54.6555,False,53.9580,54.4064,reg,46624 -NAVG,2017-07-13,54.4064,54.8299,False,53.9580,54.3067,reg,38277 -NAVG,2017-07-14,54.6555,54.8050,False,52.9615,54.2569,reg,62438 -NAVG,2017-07-17,54.7053,54.8299,False,54.2569,54.3566,reg,83304 -NAVG,2017-07-18,54.6057,54.8050,False,54.3067,54.4562,reg,56737 -NAVG,2017-07-19,54.9046,55.3032,False,54.6555,54.6555,reg,102367 -NAVG,2017-07-20,55.7018,55.8512,False,54.6057,54.8050,reg,97366 -NAVG,2017-07-21,55.7516,56.2996,False,54.3566,56.0007,reg,70281 -NAVG,2017-07-24,55.7018,56.0007,False,55.3530,55.8014,reg,56963 -NAVG,2017-07-25,56.1502,56.2000,False,55.6519,55.9509,reg,141056 -NAVG,2017-07-26,55.6021,56.2996,False,55.5523,56.2996,reg,56380 -NAVG,2017-07-27,55.4028,56.0505,False,55.3032,55.8014,reg,45947 -NAVG,2017-07-28,56.3495,56.4989,False,55.2035,55.3530,reg,32175 -NAVG,2017-07-31,56.7979,57.0470,False,56.1502,56.4491,reg,49098 -NAVG,2017-08-01,56.7480,57.0470,False,56.5986,56.8975,reg,68922 -NAVG,2017-08-02,56.2000,56.7480,False,56.1502,56.7480,reg,35084 -NAVG,2017-08-03,56.1003,56.3993,False,55.9509,56.2000,reg,35582 -NAVG,2017-08-04,56.3993,57.4954,False,56.1003,57.4954,reg,68001 -NAVG,2017-08-07,56.2996,56.7979,False,54.7551,56.4491,reg,49310 -NAVG,2017-08-08,55.9509,56.8975,False,55.8512,56.1003,reg,62187 -NAVG,2017-08-09,56.1502,56.1502,False,54.9544,55.8014,reg,49763 -NAVG,2017-08-10,55.7018,56.3495,False,55.2534,55.8014,reg,59518 -NAVG,2017-08-11,55.1039,56.1003,False,55.0541,56.0505,reg,55248 -NAVG,2017-08-14,55.8512,56.2498,False,55.4527,55.6021,reg,59741 -NAVG,2017-08-15,55.5025,56.1502,False,55.4028,56.0505,reg,54311 -NAVG,2017-08-16,55.9011,56.1003,False,55.6519,55.6519,reg,40281 -NAVG,2017-08-17,55.1537,56.1253,False,54.8548,55.7516,reg,58130 -NAVG,2017-08-18,55.0541,55.4028,False,54.8050,54.9046,reg,69861 -NAVG,2017-08-21,55.6021,55.8512,False,54.5060,54.9046,reg,61809 -NAVG,2017-08-22,55.8116,56.2605,False,55.5123,55.7617,reg,43195 -NAVG,2017-08-23,55.2630,55.8365,False,55.2131,55.5123,reg,38597 -NAVG,2017-08-24,55.3627,55.7368,False,55.2630,55.6620,reg,76468 -NAVG,2017-08-25,55.4126,55.6121,False,55.2131,55.5622,reg,54749 -NAVG,2017-08-28,54.7642,55.6121,False,54.6644,55.4126,reg,62923 -NAVG,2017-08-29,55.0136,55.4126,False,54.2156,54.2156,reg,77106 -NAVG,2017-08-30,55.1632,55.3627,False,54.8390,54.9637,reg,59833 -NAVG,2017-08-31,55.6620,55.8615,False,55.1133,55.2131,reg,57776 -NAVG,2017-09-01,55.6620,56.0610,False,55.4126,55.6121,reg,44645 -NAVG,2017-09-05,53.4175,55.5622,False,53.3178,55.5622,reg,70328 -NAVG,2017-09-06,54.4151,54.8639,False,53.5173,53.6669,reg,92738 -NAVG,2017-09-07,54.3652,54.8141,False,53.7168,54.5148,reg,108671 -NAVG,2017-09-08,56.6595,56.6595,False,54.0659,54.2654,reg,212658 -NAVG,2017-09-11,56.9089,57.6071,False,56.8091,57.3079,reg,123896 -NAVG,2017-09-12,56.1109,57.1583,False,56.0111,57.0086,reg,65244 -NAVG,2017-09-13,56.0111,56.2605,False,55.6620,56.0610,reg,58339 -NAVG,2017-09-14,55.7617,55.9114,False,55.3128,55.9114,reg,55344 -NAVG,2017-09-15,56.3602,56.6096,False,55.5622,55.9114,reg,185130 -NAVG,2017-09-18,56.1607,56.6595,False,56.1109,56.3104,reg,42157 -NAVG,2017-09-19,56.0111,56.6096,False,55.7118,56.0610,reg,57557 -NAVG,2017-09-20,56.8091,56.8590,False,55.9612,55.9612,reg,70348 -NAVG,2017-09-21,56.4600,57.2580,False,56.4600,56.7592,reg,47565 -NAVG,2017-09-22,56.7592,57.7568,False,56.1607,56.4101,reg,48579 -NAVG,2017-09-25,56.8590,57.0086,False,56.4101,56.7592,reg,113064 -NAVG,2017-09-26,56.6595,57.1084,False,56.6096,56.8590,reg,150755 -NAVG,2017-09-27,57.4575,57.5573,False,56.7144,56.8590,reg,153107 -NAVG,2017-09-28,58.7044,58.7044,False,57.2580,57.5074,reg,61971 -NAVG,2017-09-29,58.2057,58.7543,False,58.1558,58.5548,reg,47804 -NAVG,2017-10-02,59.9015,59.9015,False,58.2555,58.2555,reg,70778 -NAVG,2017-10-03,60.0511,60.2007,False,59.2032,60.2007,reg,87386 -NAVG,2017-10-04,59.6521,60.0012,False,59.3029,59.8516,reg,76752 -NAVG,2017-10-05,59.3029,59.7518,False,59.1533,59.6022,reg,61055 -NAVG,2017-10-06,59.1034,59.5773,False,58.9039,59.2531,reg,73262 -NAVG,2017-10-09,58.9039,59.1034,False,58.4550,59.1034,reg,47456 -NAVG,2017-10-10,58.2555,59.3029,False,58.0560,59.2032,reg,107750 -NAVG,2017-10-11,57.8815,58.5049,False,57.4575,58.3054,reg,98890 -NAVG,2017-10-12,58.2555,58.8042,False,57.8067,58.0062,reg,62180 -NAVG,2017-10-13,58.2555,59.0536,False,58.2555,58.5049,reg,52840 -NAVG,2017-10-16,58.3054,58.4052,False,57.5573,58.3054,reg,49596 -NAVG,2017-10-17,57.7568,58.6545,False,57.6570,58.1059,reg,49891 -NAVG,2017-10-18,57.9563,58.0560,False,56.9637,57.7069,reg,51192 -NAVG,2017-10-19,58.3054,58.4550,False,57.1832,57.7568,reg,37300 -NAVG,2017-10-20,58.6795,59.2531,False,58.6545,58.8541,reg,66006 -NAVG,2017-10-23,58.2057,58.7044,False,58.2057,58.6545,reg,40149 -NAVG,2017-10-24,58.0062,58.6047,False,57.9563,58.3054,reg,38705 -NAVG,2017-10-25,58.2555,58.8042,False,57.1583,57.9563,reg,58174 -NAVG,2017-10-26,58.3054,58.6047,False,58.1059,58.2555,reg,48968 -NAVG,2017-10-27,58.5548,58.5548,False,57.8565,58.3553,reg,59482 -NAVG,2017-10-30,57.6071,58.5049,False,57.3578,58.3054,reg,52446 -NAVG,2017-10-31,57.8565,58.3054,False,57.4076,57.6570,reg,64475 -NAVG,2017-11-01,58.3553,59.2531,False,57.5573,58.3054,reg,49202 -NAVG,2017-11-02,58.3054,59.3029,False,58.0560,58.3553,reg,35778 -NAVG,2017-11-03,51.2729,56.0610,False,50.4250,55.5622,reg,308252 -NAVG,2017-11-06,51.1731,51.7716,False,49.6768,50.7242,reg,177527 -NAVG,2017-11-07,51.1731,51.9711,False,50.8738,51.1232,reg,253278 -NAVG,2017-11-08,51.5721,52.2205,False,51.1731,51.4225,reg,81021 -NAVG,2017-11-09,51.7217,52.1706,False,51.3726,51.4225,reg,59907 -NAVG,2017-11-10,51.4225,51.9711,False,51.4225,51.6719,reg,80366 -NAVG,2017-11-13,51.7217,52.2704,False,50.9736,51.2230,reg,62016 -NAVG,2017-11-14,51.3227,51.9711,False,51.2729,51.4724,reg,76570 -NAVG,2017-11-15,51.1731,51.6220,False,50.7242,51.0235,reg,94088 -NAVG,2017-11-16,50.8738,51.7217,False,50.7741,51.3726,reg,104548 -NAVG,2017-11-17,50.5247,51.2729,False,50.3751,50.6245,reg,142781 -NAVG,2017-11-20,50.6245,50.7741,False,50.2753,50.5746,reg,131185 -NAVG,2017-11-21,50.8738,51.4724,False,50.5746,50.7741,reg,159877 -NAVG,2017-11-22,50.6841,51.2833,False,50.0399,50.7840,reg,56970 -NAVG,2017-11-27,50.5343,51.1834,False,50.5343,50.6841,reg,115806 -NAVG,2017-11-28,51.3332,51.4331,False,50.3845,50.6841,reg,149520 -NAVG,2017-11-29,51.9325,52.4818,False,51.1335,51.3832,reg,133272 -NAVG,2017-11-30,51.4331,52.1821,False,51.1834,52.1322,reg,74650 -NAVG,2017-12-01,51.6329,52.3819,False,49.7853,51.4331,reg,103394 -NAVG,2017-12-04,50.9338,51.9325,False,50.5445,51.9325,reg,88746 -NAVG,2017-12-05,50.4344,51.1335,False,50.1972,51.1335,reg,96917 -NAVG,2017-12-06,46.2898,49.6355,False,45.7405,49.6355,reg,280091 -NAVG,2017-12-07,49.2360,49.6355,False,46.9390,46.9390,reg,171054 -NAVG,2017-12-08,48.4869,50.4844,False,48.4370,49.4357,reg,92922 -NAVG,2017-12-11,48.1374,50.8089,False,47.9876,48.3371,reg,88351 -NAVG,2017-12-12,48.9863,49.0862,False,48.1873,48.1873,reg,166079 -NAVG,2017-12-13,48.8365,49.1361,False,47.9377,49.0862,reg,121733 -NAVG,2017-12-14,48.7866,49.0862,False,47.1387,48.8864,reg,125062 -NAVG,2017-12-15,49.1860,49.4357,False,48.8365,48.8864,reg,229441 -NAVG,2017-12-18,49.4856,50.4344,False,48.9863,49.3858,reg,80517 -NAVG,2017-12-19,48.6617,49.8352,False,46.6893,49.6854,reg,226598 -NAVG,2017-12-20,48.6867,49.2859,False,48.3371,48.3371,reg,87198 -NAVG,2017-12-21,48.9364,49.4607,False,48.6867,48.6867,reg,50851 -NAVG,2017-12-22,48.6368,49.4357,False,48.4869,48.9863,reg,50910 -NAVG,2017-12-26,48.8864,49.1860,False,48.6867,48.6867,reg,60659 -NAVG,2017-12-27,48.8864,49.6355,False,48.6867,48.9364,reg,73676 -NAVG,2017-12-28,48.8864,49.2859,False,48.7366,48.7366,reg,61408 -NAVG,2017-12-29,48.6368,49.2859,False,48.5868,48.9364,reg,54720 -NAVG,2018-01-02,48.4370,48.8864,False,48.1873,48.6368,reg,110026 -NAVG,2018-01-03,48.4370,48.7366,False,48.1416,48.4370,reg,96699 -NAVG,2018-01-04,48.7366,49.0362,False,48.4370,48.7366,reg,70344 -NAVG,2018-01-05,48.6867,48.9863,False,48.4370,48.7866,reg,59224 -NAVG,2018-01-08,48.8864,49.1361,False,48.4869,48.4869,reg,89312 -NAVG,2018-01-09,48.8365,48.9364,False,48.3371,48.8864,reg,294747 -NAVG,2018-01-10,48.8365,49.2859,False,48.6867,48.7866,reg,70573 -NAVG,2018-01-11,48.8365,49.6355,False,48.7366,48.8864,reg,98392 -NAVG,2018-01-12,48.9863,49.6105,False,48.8365,48.9364,reg,76723 -NAVG,2018-01-16,48.8864,49.4357,False,48.6617,49.0362,reg,77993 -NAVG,2018-01-17,49.7353,49.8851,False,48.6368,49.0362,reg,67605 -NAVG,2018-01-18,49.1860,49.7353,False,49.0862,49.7353,reg,74171 -NAVG,2018-01-19,49.5855,49.7353,False,49.0362,49.0862,reg,46436 -NAVG,2018-01-22,49.6355,49.9850,False,49.3358,49.5356,reg,62419 -NAVG,2018-01-23,48.9863,49.6854,False,48.9364,49.4357,reg,68195 -NAVG,2018-01-24,48.7866,49.3358,False,48.5369,48.9863,reg,136018 -NAVG,2018-01-25,49.0362,49.0862,False,48.6368,48.8365,reg,81210 -NAVG,2018-01-26,48.6368,49.5356,False,48.4370,49.1361,reg,70479 -NAVG,2018-01-29,48.6368,49.2844,False,48.0875,48.5369,reg,66219 -NAVG,2018-01-30,48.6368,49.1860,False,48.2373,48.4370,reg,124147 -NAVG,2018-01-31,48.5369,49.1361,False,48.3371,48.7866,reg,78777 -NAVG,2018-02-01,48.6368,49.0362,False,48.0875,48.4370,reg,72063 -NAVG,2018-02-02,48.5868,48.9863,False,48.1873,48.4370,reg,91744 -NAVG,2018-02-05,47.1886,48.6867,False,47.1387,48.2373,reg,159148 -NAVG,2018-02-06,47.2386,47.6381,False,46.1899,46.6893,reg,167737 -NAVG,2018-02-07,48.1873,48.2373,False,47.4383,47.4383,reg,82909 -NAVG,2018-02-08,47.6880,48.9863,False,47.6381,48.1374,reg,113544 -NAVG,2018-02-09,48.2872,48.5868,False,47.2885,48.0875,reg,189510 -NAVG,2018-02-12,48.8864,48.9364,False,47.5382,48.4370,reg,122885 -NAVG,2018-02-13,48.6368,48.7866,False,48.2373,48.6368,reg,76293 -NAVG,2018-02-14,49.9850,49.9850,False,48.3371,48.3371,reg,86462 -NAVG,2018-02-15,50.6342,50.9338,False,49.3858,50.2347,reg,87309 -NAVG,2018-02-16,59.3229,59.8222,False,51.9325,52.2321,reg,373708 -NAVG,2018-02-20,54.0797,58.4740,False,52.6816,58.0745,reg,262777 -NAVG,2018-02-21,53.8300,54.6789,False,53.2308,54.0297,reg,90134 -NAVG,2018-02-22,53.9798,54.6789,False,53.2308,53.7801,reg,107639 -NAVG,2018-02-23,54.3793,54.5291,False,53.8799,54.0797,reg,79926 -NAVG,2018-02-26,55.4779,55.6277,False,54.1795,54.3793,reg,63156 -NAVG,2018-02-27,55.1283,56.3268,False,54.9785,55.4279,reg,116271 -NAVG,2018-02-28,53.8300,55.6277,False,53.7801,55.3780,reg,69064 -NAVG,2018-03-01,53.8000,54.2500,False,53.3000,53.8500,reg,56659 -NAVG,2018-03-02,54.1500,54.3500,False,53.2500,53.4500,reg,62780 -NAVG,2018-03-05,55.6500,55.9000,False,53.9500,53.9500,reg,103923 -NAVG,2018-03-06,56.2000,56.3500,False,54.9500,55.7000,reg,113730 -NAVG,2018-03-07,57.1000,57.2000,False,55.8500,55.8500,reg,125024 -NAVG,2018-03-08,57.3000,57.5500,False,56.3500,57.1500,reg,69107 -NAVG,2018-03-09,58.1000,58.5000,False,57.2425,57.2500,reg,69866 -NAVG,2018-03-12,58.3500,58.5000,False,57.8000,58.2000,reg,70884 -NAVG,2018-03-13,58.2000,58.4500,False,57.9310,58.2500,reg,69745 -NAVG,2018-03-14,57.5000,58.2500,False,57.3000,58.2000,reg,106869 -NAVG,2018-03-15,57.6000,58.0000,False,57.2000,57.5500,reg,71935 -NAVG,2018-03-16,58.1500,58.2500,False,57.3500,57.7500,reg,179961 -NAVG,2018-03-19,58.0500,58.2500,False,56.4750,58.0000,reg,94969 -NAVG,2018-03-20,58.2000,58.2500,False,57.9000,58.2500,reg,54842 -NAVG,2018-03-21,58.1000,58.4500,False,56.5250,58.2000,reg,44387 -NAVG,2018-03-22,57.3000,58.3500,False,54.8100,57.6000,reg,66140 -NAVG,2018-03-23,56.2000,57.5500,False,56.2000,57.3500,reg,76671 -NAVG,2018-03-26,57.2500,57.8000,False,56.3000,56.9500,reg,68754 -NAVG,2018-03-27,57.7000,57.9500,False,56.7500,57.5500,reg,128969 -NAVG,2018-03-28,58.2500,58.5500,False,56.8000,57.6500,reg,64116 -NAVG,2018-03-29,57.6500,58.5000,False,57.6000,58.5000,reg,100146 -NAVG,2018-04-02,56.7500,58.0000,False,56.4000,57.6000,reg,88106 -NAVG,2018-04-03,57.6000,57.9500,False,56.7000,57.0000,reg,98680 -NAVG,2018-04-04,57.6250,57.7000,False,56.8500,57.2000,reg,78759 -NAVG,2018-04-05,57.7000,57.8500,False,57.2000,57.8500,reg,44159 -NAVG,2018-04-06,57.0000,58.0500,False,57.0000,57.5000,reg,84846 -NAVG,2018-04-09,56.5000,57.4000,False,56.4500,57.4000,reg,124251 -NAVG,2018-04-10,57.9000,58.0000,False,56.8000,56.8000,reg,66104 -NAVG,2018-04-11,57.7500,58.2500,False,57.4000,57.8500,reg,83022 -NAVG,2018-04-12,57.6500,58.4500,False,57.6000,58.0000,reg,69004 -NAVG,2018-04-13,57.5000,57.9500,False,57.2500,57.8500,reg,77909 -NAVG,2018-04-16,57.9500,58.3500,False,57.4000,57.7500,reg,98865 -NAVG,2018-04-17,57.9500,58.2000,False,57.8000,58.1000,reg,107791 -NAVG,2018-04-18,58.0500,58.4000,False,57.8000,58.0000,reg,81518 -NAVG,2018-04-19,57.8500,58.4000,False,57.8000,58.1500,reg,89267 -NAVG,2018-04-20,57.8500,58.0500,False,57.3500,57.9000,reg,76714 -NAVG,2018-04-23,57.9000,58.1000,False,57.6000,58.0500,reg,51269 -NAVG,2018-04-24,57.8000,58.1250,False,57.3500,57.9500,reg,59526 -NAVG,2018-04-25,57.5500,58.0000,False,56.9550,57.7500,reg,77696 -NAVG,2018-04-26,57.3500,57.6000,False,57.0000,57.6000,reg,89175 -NAVG,2018-04-27,57.4000,57.6000,False,57.0500,57.4000,reg,48000 -NAVG,2018-04-30,56.5000,57.7000,False,56.5000,57.4500,reg,55911 -NAVG,2018-05-01,55.9000,56.5500,False,55.7500,56.3000,reg,131292 -NAVG,2018-05-02,54.9500,55.9500,False,54.7500,55.9500,reg,100531 -NAVG,2018-05-03,55.1500,55.4500,False,54.0250,54.9000,reg,100446 -NAVG,2018-05-04,55.5500,55.8000,False,54.9000,55.1000,reg,140076 -NAVG,2018-05-07,55.3500,55.6500,False,54.6500,55.4500,reg,106120 -NAVG,2018-05-08,57.0000,57.3500,False,56.2750,57.1000,reg,358303 -NAVG,2018-05-09,58.3000,58.8000,False,57.1000,57.1000,reg,549365 -NAVG,2018-05-10,58.6500,58.9500,False,58.2500,58.3000,reg,237387 -NAVG,2018-05-11,59.2500,59.4500,False,58.9000,58.9000,reg,149959 -NAVG,2018-05-14,58.6500,59.5500,False,58.6000,59.5500,reg,167400 -NAVG,2018-05-15,58.3000,58.8750,False,58.2000,58.7000,reg,127931 -NAVG,2018-05-16,58.5000,59.0000,False,58.3500,58.4500,reg,141288 -NAVG,2018-05-17,58.7500,59.1500,False,58.5500,58.5500,reg,117886 -NAVG,2018-05-18,58.7500,59.0750,False,58.4500,59.0000,reg,302290 -NAVG,2018-05-21,59.7000,59.8500,False,58.6500,58.6500,reg,92071 -NAVG,2018-05-22,59.6000,60.1500,False,59.5500,59.5500,reg,77596 -NAVG,2018-05-23,59.3500,60.0000,False,59.2500,59.7500,reg,68417 -NAVG,2018-05-24,59.5000,59.6000,False,59.0500,59.3000,reg,55884 -NAVG,2018-05-25,59.3000,59.8500,False,59.2500,59.5000,reg,59770 -NAVG,2018-05-29,59.1000,59.6250,False,58.6500,59.0500,reg,121859 -NAVG,2018-05-30,59.9500,60.0500,False,59.4000,59.4000,reg,123620 -NAVG,2018-05-31,58.8000,60.0000,False,58.7500,59.7000,reg,74856 -NAVG,2018-06-01,59.5000,59.9250,False,59.0000,59.0000,reg,174988 -NAVG,2018-06-04,60.3500,60.4500,False,59.5000,59.5500,reg,179928 -NAVG,2018-06-05,60.4000,61.2500,False,60.0250,60.5500,reg,116644 +NAVG,2017-06-09,54.7421,54.9412,False,53.6473,53.8463,reg,74668 +NAVG,2017-06-12,53.6970,55.0407,False,53.5975,54.7919,reg,172317 +NAVG,2017-06-13,53.7468,54.2445,False,53.5975,53.7966,reg,97138 +NAVG,2017-06-14,54.1449,54.2445,False,53.4980,53.6970,reg,54384 +NAVG,2017-06-15,54.1947,54.3440,False,53.5975,53.5975,reg,45874 +NAVG,2017-06-16,54.1449,54.2445,False,53.6473,53.8463,reg,126901 +NAVG,2017-06-19,53.5477,54.2942,False,53.4482,54.2942,reg,41672 +NAVG,2017-06-20,52.9506,53.4980,False,52.8759,53.1496,reg,42419 +NAVG,2017-06-21,52.5524,53.1994,False,52.4031,53.1496,reg,53509 +NAVG,2017-06-22,53.0501,53.1695,False,52.2290,52.5524,reg,66915 +NAVG,2017-06-23,54.5431,54.6924,False,53.0003,53.3984,reg,298129 +NAVG,2017-06-26,54.2942,55.1402,False,54.0952,54.6426,reg,96613 +NAVG,2017-06-27,54.2445,54.5928,False,53.7468,54.2445,reg,55592 +NAVG,2017-06-28,54.7421,55.7374,False,54.1449,54.3938,reg,74152 +NAVG,2017-06-29,54.7421,55.0905,False,53.9708,54.7421,reg,77653 +NAVG,2017-06-30,54.6426,54.8416,False,54.2445,54.7421,reg,54980 +NAVG,2017-07-05,54.5431,54.7421,False,53.8961,54.7421,reg,61271 +NAVG,2017-07-06,54.3440,54.7421,False,53.9956,54.3440,reg,60109 +NAVG,2017-07-07,54.7421,55.0905,False,53.8463,54.4933,reg,86112 +NAVG,2017-07-10,54.0454,54.7421,False,54.0454,54.4933,reg,71874 +NAVG,2017-07-11,54.1947,54.2942,False,50.9102,53.9956,reg,96813 +NAVG,2017-07-12,54.2445,54.5928,False,53.8961,54.3440,reg,46624 +NAVG,2017-07-13,54.3440,54.7670,False,53.8961,54.2445,reg,38277 +NAVG,2017-07-14,54.5928,54.7421,False,52.9008,54.1947,reg,62438 +NAVG,2017-07-17,54.6426,54.7670,False,54.1947,54.2942,reg,83304 +NAVG,2017-07-18,54.5431,54.7421,False,54.2445,54.3938,reg,56737 +NAVG,2017-07-19,54.8416,55.2398,False,54.5928,54.5928,reg,102367 +NAVG,2017-07-20,55.6379,55.7872,False,54.5431,54.7421,reg,97366 +NAVG,2017-07-21,55.6877,56.2351,False,54.2942,55.9365,reg,70281 +NAVG,2017-07-24,55.6379,55.9365,False,55.2895,55.7374,reg,56963 +NAVG,2017-07-25,56.0858,56.1356,False,55.5881,55.8867,reg,141056 +NAVG,2017-07-26,55.5384,56.2351,False,55.4886,56.2351,reg,56380 +NAVG,2017-07-27,55.3393,55.9863,False,55.2398,55.7374,reg,45947 +NAVG,2017-07-28,56.2848,56.4341,False,55.1402,55.2895,reg,32175 +NAVG,2017-07-31,56.7327,56.9816,False,56.0858,56.3844,reg,49098 +NAVG,2017-08-01,56.6830,56.9816,False,56.5337,56.8323,reg,68922 +NAVG,2017-08-02,56.1356,56.6830,False,56.0858,56.6830,reg,35084 +NAVG,2017-08-03,56.0360,56.3346,False,55.8867,56.1356,reg,35582 +NAVG,2017-08-04,56.3346,57.4295,False,56.0360,57.4295,reg,68001 +NAVG,2017-08-07,56.2351,56.7327,False,54.6924,56.3844,reg,49310 +NAVG,2017-08-08,55.8867,56.8323,False,55.7872,56.0360,reg,62187 +NAVG,2017-08-09,56.0858,56.0858,False,54.8914,55.7374,reg,49763 +NAVG,2017-08-10,55.6379,56.2848,False,55.1900,55.7374,reg,59518 +NAVG,2017-08-11,55.0407,56.0360,False,54.9909,55.9863,reg,55248 +NAVG,2017-08-14,55.7872,56.1853,False,55.3891,55.5384,reg,59741 +NAVG,2017-08-15,55.4388,56.0858,False,55.3393,55.9863,reg,54311 +NAVG,2017-08-16,55.8370,56.0360,False,55.5881,55.5881,reg,40281 +NAVG,2017-08-17,55.0905,56.0609,False,54.7919,55.6877,reg,58130 +NAVG,2017-08-18,54.9909,55.3393,False,54.7421,54.8416,reg,69861 +NAVG,2017-08-21,55.5384,55.7872,False,54.4435,54.8416,reg,61809 +NAVG,2017-08-22,55.7476,56.1960,False,55.4487,55.6978,reg,43195 +NAVG,2017-08-23,55.1996,55.7725,False,55.1498,55.4487,reg,38597 +NAVG,2017-08-24,55.2992,55.6729,False,55.1996,55.5981,reg,76468 +NAVG,2017-08-25,55.3491,55.5483,False,55.1498,55.4985,reg,54749 +NAVG,2017-08-28,54.7014,55.5483,False,54.6018,55.3491,reg,62923 +NAVG,2017-08-29,54.9505,55.3491,False,54.1534,54.1534,reg,77106 +NAVG,2017-08-30,55.1000,55.2992,False,54.7761,54.9007,reg,59833 +NAVG,2017-08-31,55.5981,55.7974,False,55.0501,55.1498,reg,57776 +NAVG,2017-09-01,55.5981,55.9967,False,55.3491,55.5483,reg,44645 +NAVG,2017-09-05,53.3563,55.4985,False,53.2566,55.4985,reg,70328 +NAVG,2017-09-06,54.3527,54.8010,False,53.4559,53.6054,reg,92738 +NAVG,2017-09-07,54.3029,54.7512,False,53.6552,54.4523,reg,108671 +NAVG,2017-09-08,56.5945,56.5945,False,54.0039,54.2032,reg,212658 +NAVG,2017-09-11,56.8436,57.5411,False,56.7440,57.2422,reg,123896 +NAVG,2017-09-12,56.0465,57.0927,False,55.9469,56.9433,reg,65244 +NAVG,2017-09-13,55.9469,56.1960,False,55.5981,55.9967,reg,58339 +NAVG,2017-09-14,55.6978,55.8472,False,55.2494,55.8472,reg,55344 +NAVG,2017-09-15,56.2956,56.5447,False,55.4985,55.8472,reg,185130 +NAVG,2017-09-18,56.0963,56.5945,False,56.0465,56.2458,reg,42157 +NAVG,2017-09-19,55.9469,56.5447,False,55.6480,55.9967,reg,57557 +NAVG,2017-09-20,56.7440,56.7938,False,55.8971,55.8971,reg,70348 +NAVG,2017-09-21,56.3953,57.1924,False,56.3953,56.6942,reg,47565 +NAVG,2017-09-22,56.6942,57.6906,False,56.0963,56.3454,reg,48579 +NAVG,2017-09-25,56.7938,56.9433,False,56.3454,56.6942,reg,113064 +NAVG,2017-09-26,56.5945,57.0429,False,56.5447,56.7938,reg,150755 +NAVG,2017-09-27,57.3916,57.4913,False,56.6493,56.7938,reg,153107 +NAVG,2017-09-28,58.6371,58.6371,False,57.1924,57.4415,reg,61971 +NAVG,2017-09-29,58.1389,58.6869,False,58.0891,58.4877,reg,47804 +NAVG,2017-10-02,59.8328,59.8328,False,58.1887,58.1887,reg,70778 +NAVG,2017-10-03,59.9822,60.1317,False,59.1353,60.1317,reg,87386 +NAVG,2017-10-04,59.5837,59.9324,False,59.2349,59.7830,reg,76752 +NAVG,2017-10-05,59.2349,59.6833,False,59.0855,59.5339,reg,61055 +NAVG,2017-10-06,59.0357,59.5090,False,58.8364,59.1851,reg,73262 +NAVG,2017-10-09,58.8364,59.0357,False,58.3880,59.0357,reg,47456 +NAVG,2017-10-10,58.1887,59.2349,False,57.9895,59.1353,reg,107750 +NAVG,2017-10-11,57.8151,58.4378,False,57.3916,58.2386,reg,98890 +NAVG,2017-10-12,58.1887,58.7368,False,57.7404,57.9396,reg,62180 +NAVG,2017-10-13,58.1887,58.9858,False,58.1887,58.4378,reg,52840 +NAVG,2017-10-16,58.2386,58.3382,False,57.4913,58.2386,reg,49596 +NAVG,2017-10-17,57.6906,58.5873,False,57.5909,58.0393,reg,49891 +NAVG,2017-10-18,57.8898,57.9895,False,56.8984,57.6407,reg,51192 +NAVG,2017-10-19,58.2386,58.3880,False,57.1176,57.6906,reg,37300 +NAVG,2017-10-20,58.6122,59.1851,False,58.5873,58.7866,reg,66006 +NAVG,2017-10-23,58.1389,58.6371,False,58.1389,58.5873,reg,40149 +NAVG,2017-10-24,57.9396,58.5375,False,57.8898,58.2386,reg,38705 +NAVG,2017-10-25,58.1887,58.7368,False,57.0927,57.8898,reg,58174 +NAVG,2017-10-26,58.2386,58.5375,False,58.0393,58.1887,reg,48968 +NAVG,2017-10-27,58.4877,58.4877,False,57.7902,58.2884,reg,59482 +NAVG,2017-10-30,57.5411,58.4378,False,57.2920,58.2386,reg,52446 +NAVG,2017-10-31,57.7902,58.2386,False,57.3418,57.5909,reg,64475 +NAVG,2017-11-01,58.2884,59.1851,False,57.4913,58.2386,reg,49202 +NAVG,2017-11-02,58.2386,59.2349,False,57.9895,58.2884,reg,35778 +NAVG,2017-11-03,51.2141,55.9967,False,50.3671,55.4985,reg,308252 +NAVG,2017-11-06,51.1144,51.7123,False,49.6199,50.6661,reg,177527 +NAVG,2017-11-07,51.1144,51.9115,False,50.8155,51.0646,reg,253278 +NAVG,2017-11-08,51.5130,52.1606,False,51.1144,51.3635,reg,81021 +NAVG,2017-11-09,51.6624,52.1108,False,51.3137,51.3635,reg,59907 +NAVG,2017-11-10,51.3635,51.9115,False,51.3635,51.6126,reg,80366 +NAVG,2017-11-13,51.6624,52.2104,False,50.9152,51.1642,reg,62016 +NAVG,2017-11-14,51.2639,51.9115,False,51.2141,51.4133,reg,76570 +NAVG,2017-11-15,51.1144,51.5628,False,50.6661,50.9650,reg,94088 +NAVG,2017-11-16,50.8155,51.6624,False,50.7159,51.3137,reg,104548 +NAVG,2017-11-17,50.4668,51.2141,False,50.3173,50.5664,reg,142781 +NAVG,2017-11-20,50.5664,50.7159,False,50.2177,50.5166,reg,131185 +NAVG,2017-11-21,50.8155,51.4133,False,50.5166,50.7159,reg,159877 +NAVG,2017-11-22,50.6260,51.2245,False,49.9826,50.7257,reg,56970 +NAVG,2017-11-27,50.4763,51.1248,False,50.4763,50.6260,reg,115806 +NAVG,2017-11-28,51.2744,51.3741,False,50.3267,50.6260,reg,149520 +NAVG,2017-11-29,51.8729,52.4216,False,51.0749,51.3243,reg,133272 +NAVG,2017-11-30,51.3741,52.1223,False,51.1248,52.0724,reg,74650 +NAVG,2017-12-01,51.5737,52.3218,False,49.7282,51.3741,reg,103394 +NAVG,2017-12-04,50.8754,51.8729,False,50.4865,51.8729,reg,88746 +NAVG,2017-12-05,50.3766,51.0749,False,50.1397,51.0749,reg,96917 +NAVG,2017-12-06,46.2367,49.5785,False,45.6881,49.5785,reg,280091 +NAVG,2017-12-07,49.1795,49.5785,False,46.8851,46.8851,reg,171054 +NAVG,2017-12-08,48.4314,50.4265,False,48.3815,49.3790,reg,92922 +NAVG,2017-12-11,48.0822,50.7507,False,47.9326,48.2817,reg,88351 +NAVG,2017-12-12,48.9301,49.0299,False,48.1321,48.1321,reg,166079 +NAVG,2017-12-13,48.7805,49.0798,False,47.8827,49.0299,reg,121733 +NAVG,2017-12-14,48.7306,49.0299,False,47.0847,48.8304,reg,125062 +NAVG,2017-12-15,49.1296,49.3790,False,48.7805,48.8304,reg,229441 +NAVG,2017-12-18,49.4289,50.3766,False,48.9301,49.3292,reg,80517 +NAVG,2017-12-19,48.6059,49.7781,False,46.6358,49.6284,reg,226598 +NAVG,2017-12-20,48.6309,49.2294,False,48.2817,48.2817,reg,87198 +NAVG,2017-12-21,48.8803,49.4040,False,48.6309,48.6309,reg,50851 +NAVG,2017-12-22,48.5810,49.3790,False,48.4314,48.9301,reg,50910 +NAVG,2017-12-26,48.8304,49.1296,False,48.6309,48.6309,reg,60659 +NAVG,2017-12-27,48.8304,49.5785,False,48.6309,48.8803,reg,73676 +NAVG,2017-12-28,48.8304,49.2294,False,48.6807,48.6807,reg,61408 +NAVG,2017-12-29,48.5810,49.2294,False,48.5311,48.8803,reg,54720 +NAVG,2018-01-02,48.3815,48.8304,False,48.1321,48.5810,reg,110026 +NAVG,2018-01-03,48.3815,48.6807,False,48.0864,48.3815,reg,96699 +NAVG,2018-01-04,48.6807,48.9800,False,48.3815,48.6807,reg,70344 +NAVG,2018-01-05,48.6309,48.9301,False,48.3815,48.7306,reg,59224 +NAVG,2018-01-08,48.8304,49.0798,False,48.4314,48.4314,reg,89312 +NAVG,2018-01-09,48.7805,48.8803,False,48.2817,48.8304,reg,294747 +NAVG,2018-01-10,48.7805,49.2294,False,48.6309,48.7306,reg,70573 +NAVG,2018-01-11,48.7805,49.5785,False,48.6807,48.8304,reg,98392 +NAVG,2018-01-12,48.9301,49.5536,False,48.7805,48.8803,reg,76723 +NAVG,2018-01-16,48.8304,49.3790,False,48.6059,48.9800,reg,77993 +NAVG,2018-01-17,49.6783,49.8279,False,48.5810,48.9800,reg,67605 +NAVG,2018-01-18,49.1296,49.6783,False,49.0299,49.6783,reg,74171 +NAVG,2018-01-19,49.5287,49.6783,False,48.9800,49.0299,reg,46436 +NAVG,2018-01-22,49.5785,49.9277,False,49.2793,49.4788,reg,62419 +NAVG,2018-01-23,48.9301,49.6284,False,48.8803,49.3790,reg,68195 +NAVG,2018-01-24,48.7306,49.2793,False,48.4812,48.9301,reg,136018 +NAVG,2018-01-25,48.9800,49.0299,False,48.5810,48.7805,reg,81210 +NAVG,2018-01-26,48.5810,49.4788,False,48.3815,49.0798,reg,70479 +NAVG,2018-01-29,48.5810,49.2279,False,48.0323,48.4812,reg,66219 +NAVG,2018-01-30,48.5810,49.1296,False,48.1820,48.3815,reg,124147 +NAVG,2018-01-31,48.4812,49.0798,False,48.2817,48.7306,reg,78777 +NAVG,2018-02-01,48.5810,48.9800,False,48.0323,48.3815,reg,72063 +NAVG,2018-02-02,48.5311,48.9301,False,48.1321,48.3815,reg,91744 +NAVG,2018-02-05,47.1345,48.6309,False,47.0847,48.1820,reg,159148 +NAVG,2018-02-06,47.1844,47.5834,False,46.1370,46.6358,reg,167737 +NAVG,2018-02-07,48.1321,48.1820,False,47.3839,47.3839,reg,82909 +NAVG,2018-02-08,47.6333,48.9301,False,47.5834,48.0822,reg,113544 +NAVG,2018-02-09,48.2318,48.5311,False,47.2343,48.0323,reg,189510 +NAVG,2018-02-12,48.8304,48.8803,False,47.4837,48.3815,reg,122885 +NAVG,2018-02-13,48.5810,48.7306,False,48.1820,48.5810,reg,76293 +NAVG,2018-02-14,49.9277,49.9277,False,48.2817,48.2817,reg,86462 +NAVG,2018-02-15,50.5761,50.8754,False,49.3292,50.1771,reg,87309 +NAVG,2018-02-16,59.2548,59.7536,False,51.8729,52.1722,reg,373708 +NAVG,2018-02-20,54.0177,58.4069,False,52.6212,58.0079,reg,262777 +NAVG,2018-02-21,53.7683,54.6162,False,53.1697,53.9678,reg,90134 +NAVG,2018-02-22,53.9179,54.6162,False,53.1697,53.7184,reg,107639 +NAVG,2018-02-23,54.3169,54.4666,False,53.8182,54.0177,reg,79926 +NAVG,2018-02-26,55.4142,55.5639,False,54.1174,54.3169,reg,63156 +NAVG,2018-02-27,55.0651,56.2622,False,54.9155,55.3644,reg,116271 +NAVG,2018-02-28,53.7683,55.5639,False,53.7184,55.3145,reg,69064 +NAVG,2018-03-01,53.7383,54.1878,False,53.2389,53.7883,reg,56659 +NAVG,2018-03-02,54.0879,54.2877,False,53.1889,53.3887,reg,62780 +NAVG,2018-03-05,55.5862,55.8359,False,53.8881,53.8881,reg,103923 +NAVG,2018-03-06,56.1356,56.2854,False,54.8870,55.6361,reg,113730 +NAVG,2018-03-07,57.0345,57.1344,False,55.7860,55.7860,reg,125024 +NAVG,2018-03-08,57.2343,57.4840,False,56.2854,57.0845,reg,69107 +NAVG,2018-03-09,58.0334,58.4329,False,57.1769,57.1844,reg,69866 +NAVG,2018-03-12,58.2831,58.4329,False,57.7337,58.1333,reg,70884 +NAVG,2018-03-13,58.1333,58.3830,False,57.8646,58.1832,reg,69745 +NAVG,2018-03-14,57.4341,58.1832,False,57.2343,58.1333,reg,106869 +NAVG,2018-03-15,57.5340,57.9335,False,57.1344,57.4840,reg,71935 +NAVG,2018-03-16,58.0833,58.1832,False,57.2842,57.6838,reg,179961 +NAVG,2018-03-19,57.9834,58.1832,False,56.4102,57.9335,reg,94969 +NAVG,2018-03-20,58.1333,58.1832,False,57.8336,58.1832,reg,54842 +NAVG,2018-03-21,58.0334,58.3830,False,56.4602,58.1333,reg,44387 +NAVG,2018-03-22,57.2343,58.2831,False,54.7472,57.5340,reg,66140 +NAVG,2018-03-23,56.1356,57.4840,False,56.1356,57.2842,reg,76671 +NAVG,2018-03-26,57.1844,57.7337,False,56.2354,56.8847,reg,68754 +NAVG,2018-03-27,57.6338,57.8836,False,56.6849,57.4840,reg,128969 +NAVG,2018-03-28,58.1832,58.4829,False,56.7349,57.5839,reg,64116 +NAVG,2018-03-29,57.5839,58.4329,False,57.5340,58.4329,reg,100146 +NAVG,2018-04-02,56.6849,57.9335,False,56.3353,57.5340,reg,88106 +NAVG,2018-04-03,57.5340,57.8836,False,56.6350,56.9346,reg,98680 +NAVG,2018-04-04,57.5589,57.6338,False,56.7848,57.1344,reg,78759 +NAVG,2018-04-05,57.6338,57.7837,False,57.1344,57.7837,reg,44159 +NAVG,2018-04-06,56.9346,57.9834,False,56.9346,57.4341,reg,84846 +NAVG,2018-04-09,56.4352,57.3342,False,56.3853,57.3342,reg,124251 +NAVG,2018-04-10,57.8336,57.9335,False,56.7349,56.7349,reg,66104 +NAVG,2018-04-11,57.6838,58.1832,False,57.3342,57.7837,reg,83022 +NAVG,2018-04-12,57.5839,58.3830,False,57.5340,57.9335,reg,69004 +NAVG,2018-04-13,57.4341,57.8836,False,57.1844,57.7837,reg,77909 +NAVG,2018-04-16,57.8836,58.2831,False,57.3342,57.6838,reg,98865 +NAVG,2018-04-17,57.8836,58.1333,False,57.7337,58.0334,reg,107791 +NAVG,2018-04-18,57.9834,58.3330,False,57.7337,57.9335,reg,81518 +NAVG,2018-04-19,57.7837,58.3330,False,57.7337,58.0833,reg,89267 +NAVG,2018-04-20,57.7837,57.9834,False,57.2842,57.8336,reg,76714 +NAVG,2018-04-23,57.8336,58.0334,False,57.5340,57.9834,reg,51269 +NAVG,2018-04-24,57.7337,58.0584,False,57.2842,57.8836,reg,59526 +NAVG,2018-04-25,57.4840,57.9335,False,56.8897,57.6838,reg,77696 +NAVG,2018-04-26,57.2842,57.5340,False,56.9346,57.5340,reg,89175 +NAVG,2018-04-27,57.3342,57.5340,False,56.9846,57.3342,reg,48000 +NAVG,2018-04-30,56.4352,57.6338,False,56.4352,57.3841,reg,55911 +NAVG,2018-05-01,55.8359,56.4852,False,55.6861,56.2354,reg,131292 +NAVG,2018-05-02,54.8870,55.8858,False,54.6872,55.8858,reg,100531 +NAVG,2018-05-03,55.0868,55.3864,False,53.9631,54.8371,reg,100446 +NAVG,2018-05-04,55.4863,55.7360,False,54.8371,55.0368,reg,140076 +NAVG,2018-05-07,55.2865,55.5862,False,54.5873,55.3864,reg,106120 +NAVG,2018-05-08,56.9346,57.2842,False,56.2105,57.0345,reg,358303 +NAVG,2018-05-09,58.2332,58.7326,False,57.0345,57.0345,reg,549365 +NAVG,2018-05-10,58.5828,58.8824,False,58.1832,58.2332,reg,237387 +NAVG,2018-05-11,59.1821,59.3818,False,58.8325,58.8325,reg,149959 +NAVG,2018-05-14,58.5828,59.4817,False,58.5328,59.4817,reg,167400 +NAVG,2018-05-15,58.2332,58.8075,False,58.1333,58.6327,reg,127931 +NAVG,2018-05-16,58.4329,58.9324,False,58.2831,58.3830,reg,141288 +NAVG,2018-05-17,58.6826,59.0822,False,58.4829,58.4829,reg,117886 +NAVG,2018-05-18,58.6826,59.0073,False,58.3830,58.9324,reg,302290 +NAVG,2018-05-21,59.6315,59.7814,False,58.5828,58.5828,reg,92071 +NAVG,2018-05-22,59.5317,60.0810,False,59.4817,59.4817,reg,77596 +NAVG,2018-05-23,59.2819,59.9312,False,59.1821,59.6815,reg,68417 +NAVG,2018-05-24,59.4318,59.5317,False,58.9823,59.2320,reg,55884 +NAVG,2018-05-25,59.2320,59.7814,False,59.1821,59.4318,reg,59770 +NAVG,2018-05-29,59.0322,59.5566,False,58.5828,58.9823,reg,121859 +NAVG,2018-05-30,59.8813,59.9811,False,59.3319,59.3319,reg,123620 +NAVG,2018-05-31,58.7326,59.9312,False,58.6826,59.6315,reg,74856 +NAVG,2018-06-01,59.4318,59.8563,False,58.9324,58.9324,reg,174988 +NAVG,2018-06-04,60.2808,60.3807,False,59.4318,59.4817,reg,179928 +NAVG,2018-06-05,60.3307,61.1798,False,59.9562,60.4806,reg,116644 +NAVG,2018-06-06,60.9800,61.0299,False,60.2558,60.2808,reg,96399 +NAVG,2018-06-07,60.8000,61.3000,False,60.5250,60.9000,reg,91982 +NAVG,2018-06-08,61.0500,61.2000,False,60.7250,60.8000,reg,63019 diff --git a/company_library/NAVI.csv b/company_library/NAVI.csv index ba5edb2d..dbd2c83f 100644 --- a/company_library/NAVI.csv +++ b/company_library/NAVI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAVI,2017-06-06,13.7505,13.7743,False,13.3598,13.4742,reg,2092451 -NAVI,2017-06-07,13.9411,14.0078,False,13.7791,13.8363,reg,2704382 -NAVI,2017-06-08,14.2079,14.3509,False,13.8363,13.9125,reg,3129469 NAVI,2017-06-09,14.5414,14.6653,False,14.2556,14.2556,reg,2689884 NAVI,2017-06-12,14.7511,14.9321,False,14.4938,14.5129,reg,3164130 NAVI,2017-06-13,14.8368,14.9131,False,14.6081,14.7701,reg,2689488 @@ -249,3 +246,6 @@ NAVI,2018-05-31,13.8100,14.1200,False,13.7100,14.0300,reg,2467839 NAVI,2018-06-01,14.3000,14.5100,False,14.0200,14.5100,reg,4893242 NAVI,2018-06-04,14.3700,14.7500,False,14.2150,14.3000,reg,64237971 NAVI,2018-06-05,14.7900,14.8600,False,14.4300,14.5400,reg,8312325 +NAVI,2018-06-06,14.9000,14.9200,False,14.6000,14.9000,reg,4524705 +NAVI,2018-06-07,14.8800,15.0250,False,14.7800,14.9300,reg,2987339 +NAVI,2018-06-08,14.8000,14.8600,False,14.5400,14.7700,reg,2045735 diff --git a/company_library/NBEV.csv b/company_library/NBEV.csv index ec8df760..eff8f5fe 100644 --- a/company_library/NBEV.csv +++ b/company_library/NBEV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBEV,2017-06-06,6.6600,7.2000,False,6.4220,6.8100,reg,1343514 -NBEV,2017-06-07,6.5500,6.7100,False,6.4200,6.7000,reg,510637 -NBEV,2017-06-08,6.7100,6.8600,False,6.4597,6.5800,reg,462330 NBEV,2017-06-09,6.5900,6.7700,False,6.5300,6.6900,reg,326880 NBEV,2017-06-12,6.6100,6.9279,False,6.4500,6.7100,reg,559285 NBEV,2017-06-13,6.2000,6.6900,False,6.0500,6.6400,reg,732531 @@ -249,3 +246,6 @@ NBEV,2018-05-31,1.7900,1.8500,False,1.7500,1.7800,reg,471288 NBEV,2018-06-01,1.7600,1.8400,False,1.7000,1.8300,reg,277683 NBEV,2018-06-04,1.7200,1.7700,False,1.7000,1.7400,reg,234396 NBEV,2018-06-05,1.7100,1.7447,False,1.7000,1.7300,reg,135112 +NBEV,2018-06-06,1.7200,1.7800,False,1.7100,1.7200,reg,192607 +NBEV,2018-06-07,1.7400,1.7500,False,1.7200,1.7400,reg,161157 +NBEV,2018-06-08,1.7100,1.7400,False,1.7100,1.7400,reg,124353 diff --git a/company_library/NBIX.csv b/company_library/NBIX.csv index 3a3221ce..124f0bee 100644 --- a/company_library/NBIX.csv +++ b/company_library/NBIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBIX,2017-06-06,45.4800,46.0700,False,44.7700,45.2000,reg,1310393 -NBIX,2017-06-07,44.6400,46.4700,False,44.5000,45.7700,reg,1062224 -NBIX,2017-06-08,43.7800,45.1000,False,43.4500,44.5400,reg,1067109 NBIX,2017-06-09,43.6500,45.0100,False,43.5400,43.8300,reg,835374 NBIX,2017-06-12,43.7000,44.2400,False,42.0500,43.5200,reg,1050331 NBIX,2017-06-13,44.2300,44.4400,False,43.2500,43.7300,reg,628364 @@ -249,3 +246,6 @@ NBIX,2018-05-31,96.2600,97.4800,False,95.4250,95.7300,reg,770186 NBIX,2018-06-01,98.4900,98.7350,False,95.6400,96.4800,reg,529602 NBIX,2018-06-04,100.5200,100.6500,False,96.8600,98.6200,reg,811397 NBIX,2018-06-05,99.5900,101.7244,False,98.6210,100.7000,reg,798529 +NBIX,2018-06-06,99.7000,100.4400,False,98.1100,100.1000,reg,558689 +NBIX,2018-06-07,98.6900,99.6300,False,96.1400,99.3900,reg,750333 +NBIX,2018-06-08,99.3100,100.2000,False,97.0300,98.3400,reg,588657 diff --git a/company_library/NBN.csv b/company_library/NBN.csv index e0aa02dd..db6f8c11 100644 --- a/company_library/NBN.csv +++ b/company_library/NBN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBN,2017-06-06,19.6144,19.7891,False,19.4647,19.6644,reg,24027 -NBN,2017-06-07,19.8640,19.9638,False,19.4647,19.6144,reg,33222 -NBN,2017-06-08,19.8640,20.0636,False,19.7345,19.9139,reg,13397 NBN,2017-06-09,19.6644,19.9638,False,19.6144,19.7143,reg,49799 NBN,2017-06-12,19.9139,20.1635,False,19.7143,19.7143,reg,43856 NBN,2017-06-13,20.0636,20.3631,False,19.9139,20.0137,reg,63683 @@ -249,3 +246,6 @@ NBN,2018-05-31,21.8000,22.1500,False,21.7000,21.8500,reg,10550 NBN,2018-06-01,22.0500,22.2250,False,21.8500,21.9000,reg,9351 NBN,2018-06-04,22.0000,22.1750,False,21.8000,22.1500,reg,14546 NBN,2018-06-05,22.0500,22.1200,False,21.9000,21.9000,reg,11394 +NBN,2018-06-06,22.1500,22.3000,False,22.0500,22.1500,reg,15665 +NBN,2018-06-07,22.1000,22.2500,False,22.0500,22.2500,reg,8817 +NBN,2018-06-08,22.1500,22.4000,False,22.0000,22.0000,reg,9841 diff --git a/company_library/NBRV.csv b/company_library/NBRV.csv index db98a43f..6aedbb7a 100644 --- a/company_library/NBRV.csv +++ b/company_library/NBRV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBRV,2017-06-06,11.0101,11.0101,True,11.0101,11.0101,reg,0 -NBRV,2017-06-07,11.0101,11.0101,True,11.0101,11.0101,reg,0 -NBRV,2017-06-08,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-09,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-12,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-13,11.0101,11.0101,True,11.0101,11.0101,reg,0 @@ -249,3 +246,6 @@ NBRV,2018-05-31,4.4700,4.6000,False,4.3700,4.5800,reg,738804 NBRV,2018-06-01,4.4100,4.5490,False,4.3500,4.4800,reg,395815 NBRV,2018-06-04,4.4000,4.5400,False,4.3600,4.3800,reg,255133 NBRV,2018-06-05,4.6100,4.6300,False,4.4100,4.4100,reg,478516 +NBRV,2018-06-06,4.5200,4.6800,False,4.5000,4.6100,reg,292845 +NBRV,2018-06-07,4.5100,4.5800,False,4.4200,4.5100,reg,261383 +NBRV,2018-06-08,4.4900,4.5900,False,4.4500,4.4800,reg,179349 diff --git a/company_library/NBTB.csv b/company_library/NBTB.csv index 1fd72d19..2fdbc1bc 100644 --- a/company_library/NBTB.csv +++ b/company_library/NBTB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBTB,2017-06-06,35.0190,35.2431,False,34.1272,34.5414,reg,98493 -NBTB,2017-06-07,35.4965,35.6232,False,34.6973,35.1554,reg,119809 -NBTB,2017-06-08,36.9098,37.5141,False,34.7266,36.0034,reg,204951 NBTB,2017-06-09,38.3815,38.4302,False,37.1047,37.2217,reg,180568 NBTB,2017-06-12,37.7090,39.3659,False,37.1388,38.3815,reg,131394 NBTB,2017-06-13,37.2899,37.7967,False,37.0462,37.7675,reg,107988 @@ -249,3 +246,6 @@ NBTB,2018-05-31,38.1000,38.6000,False,38.0200,38.3800,reg,81765 NBTB,2018-06-01,38.5300,38.7900,False,38.3300,38.3400,reg,97498 NBTB,2018-06-04,39.0400,39.0700,False,38.3800,38.7200,reg,100514 NBTB,2018-06-05,39.2200,39.3000,False,38.6900,38.9500,reg,80065 +NBTB,2018-06-06,39.7900,39.8200,False,39.2900,39.2900,reg,77869 +NBTB,2018-06-07,39.5900,39.9900,False,39.5500,39.7900,reg,69690 +NBTB,2018-06-08,39.4500,39.7800,False,38.8700,39.4700,reg,100217 diff --git a/company_library/NCBS.csv b/company_library/NCBS.csv index ad5825f3..704680eb 100644 --- a/company_library/NCBS.csv +++ b/company_library/NCBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCBS,2017-06-06,49.9000,50.0000,False,49.3500,49.3500,reg,10373 -NCBS,2017-06-07,49.9200,50.2400,False,49.8000,49.8700,reg,11504 -NCBS,2017-06-08,51.1400,51.4262,False,49.6400,49.6400,reg,39297 NCBS,2017-06-09,53.6600,53.8600,False,50.0150,51.5800,reg,43490 NCBS,2017-06-12,53.9700,55.5000,False,53.2200,54.5200,reg,26117 NCBS,2017-06-13,55.0400,55.1950,False,53.8301,54.0000,reg,22218 @@ -249,3 +246,6 @@ NCBS,2018-05-31,56.8300,57.5000,False,56.6300,57.1300,reg,18431 NCBS,2018-06-01,57.4900,57.5700,False,56.6072,57.0300,reg,17420 NCBS,2018-06-04,57.4200,57.6500,False,57.3300,57.6500,reg,12257 NCBS,2018-06-05,57.3700,57.6000,False,56.5900,56.5903,reg,19968 +NCBS,2018-06-06,57.5500,57.7000,False,57.2200,57.4000,reg,18139 +NCBS,2018-06-07,57.9800,58.0000,False,57.1700,57.7400,reg,26341 +NCBS,2018-06-08,57.1500,58.0300,False,57.0000,57.8700,reg,16509 diff --git a/company_library/NCLH.csv b/company_library/NCLH.csv index 36b7b230..e704f386 100644 --- a/company_library/NCLH.csv +++ b/company_library/NCLH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCLH,2017-06-06,49.7200,50.6000,False,49.6600,50.0000,reg,2200361 -NCLH,2017-06-07,50.7900,50.8100,False,49.7500,50.0800,reg,1942687 -NCLH,2017-06-08,51.7900,52.1000,False,50.6800,50.9300,reg,2061191 NCLH,2017-06-09,51.1300,52.3100,False,50.8000,51.9700,reg,2220339 NCLH,2017-06-12,50.4200,51.2600,False,49.5200,50.9800,reg,2055558 NCLH,2017-06-13,51.8400,52.2300,False,50.7700,50.7800,reg,1462659 @@ -249,3 +246,6 @@ NCLH,2018-05-31,52.3400,52.9700,False,52.0400,52.8700,reg,1763165 NCLH,2018-06-01,53.1800,53.2000,False,52.5500,52.5500,reg,1714228 NCLH,2018-06-04,53.0300,53.4500,False,52.8600,53.2600,reg,1468014 NCLH,2018-06-05,50.8000,51.6500,False,50.2600,51.1400,reg,3590757 +NCLH,2018-06-06,51.5500,51.5800,False,50.3600,50.7300,reg,1541415 +NCLH,2018-06-07,51.9500,52.5601,False,51.6000,51.8100,reg,2832992 +NCLH,2018-06-08,51.7500,51.8200,False,51.3200,51.8000,reg,888901 diff --git a/company_library/NCMI.csv b/company_library/NCMI.csv index a7bdf3ad..acc349f1 100644 --- a/company_library/NCMI.csv +++ b/company_library/NCMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCMI,2017-06-06,6.3914,6.4884,False,6.3032,6.4619,reg,777694 -NCMI,2017-06-07,6.4443,6.6382,False,6.3385,6.3649,reg,1409648 -NCMI,2017-06-08,6.6118,6.6294,False,6.4443,6.4531,reg,1366349 NCMI,2017-06-09,6.9115,7.0349,False,6.5545,6.6118,reg,1693387 NCMI,2017-06-12,6.8674,7.3258,False,6.8586,6.9203,reg,1311771 NCMI,2017-06-13,6.8145,6.9908,False,6.7793,6.8851,reg,1022883 @@ -249,3 +246,6 @@ NCMI,2018-05-31,7.4100,7.4400,False,7.2000,7.4000,reg,1458629 NCMI,2018-06-01,7.4500,7.5300,False,7.3900,7.4600,reg,526657 NCMI,2018-06-04,7.3900,7.5050,False,7.3400,7.4500,reg,454986 NCMI,2018-06-05,7.3500,7.4100,False,7.3000,7.3700,reg,621290 +NCMI,2018-06-06,7.2700,7.4100,False,7.2200,7.3900,reg,507750 +NCMI,2018-06-07,7.3000,7.4100,False,7.2500,7.2500,reg,872466 +NCMI,2018-06-08,7.2800,7.3700,False,7.2350,7.3200,reg,413845 diff --git a/company_library/NCNA.csv b/company_library/NCNA.csv index c53aaf2c..c0ca95a3 100644 --- a/company_library/NCNA.csv +++ b/company_library/NCNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCNA,2017-06-06,15.5000,15.5000,True,15.5000,15.5000,reg,0 -NCNA,2017-06-07,15.5000,15.5000,True,15.5000,15.5000,reg,0 -NCNA,2017-06-08,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-09,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-12,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-13,15.5000,15.5000,True,15.5000,15.5000,reg,0 @@ -249,3 +246,6 @@ NCNA,2018-05-31,27.1800,27.8800,False,26.0000,26.6000,reg,19098 NCNA,2018-06-01,27.0000,27.7800,False,26.5000,27.5700,reg,11626 NCNA,2018-06-04,26.9800,27.0000,False,26.2101,27.0000,reg,13562 NCNA,2018-06-05,27.8000,27.8000,False,26.8500,27.2000,reg,19045 +NCNA,2018-06-06,29.8400,30.0000,False,27.3600,28.0000,reg,53229 +NCNA,2018-06-07,28.4900,32.0000,False,28.3500,29.9100,reg,34799 +NCNA,2018-06-08,28.2400,28.4900,False,27.1100,28.3000,reg,20117 diff --git a/company_library/NCOM.csv b/company_library/NCOM.csv index a9f1feb2..450cb905 100644 --- a/company_library/NCOM.csv +++ b/company_library/NCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCOM,2017-06-06,38.1500,38.5700,False,37.9500,38.5000,reg,16919 -NCOM,2017-06-07,38.9000,38.9000,False,37.0000,37.6500,reg,178669 -NCOM,2017-06-08,38.7500,39.3000,False,38.5500,38.7000,reg,52784 NCOM,2017-06-09,39.1500,39.7500,False,37.5500,39.0000,reg,49480 NCOM,2017-06-12,38.3500,39.4450,False,38.1750,39.2000,reg,30616 NCOM,2017-06-13,38.4500,38.6000,False,38.0000,38.6000,reg,26215 @@ -249,3 +246,6 @@ NCOM,2018-05-31,46.0500,46.3500,False,45.7000,46.2000,reg,64764 NCOM,2018-06-01,46.6000,46.9000,False,46.1500,46.3000,reg,16847 NCOM,2018-06-04,46.8500,47.0000,False,46.0500,46.7000,reg,36356 NCOM,2018-06-05,46.8000,46.9250,False,46.5000,46.8500,reg,29207 +NCOM,2018-06-06,47.0000,47.2000,False,46.6500,46.7500,reg,40557 +NCOM,2018-06-07,47.1500,47.3500,False,46.7500,47.2000,reg,24360 +NCOM,2018-06-08,47.2500,47.6000,False,46.7500,47.1000,reg,51851 diff --git a/company_library/NCSM.csv b/company_library/NCSM.csv index 5a1f03f4..e1ef04d7 100644 --- a/company_library/NCSM.csv +++ b/company_library/NCSM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCSM,2017-06-06,25.9800,26.5000,False,25.1400,25.4300,reg,137155 -NCSM,2017-06-07,25.1000,26.2700,False,24.3000,26.0200,reg,119832 -NCSM,2017-06-08,25.7700,26.0700,False,24.5100,24.9400,reg,219448 NCSM,2017-06-09,25.7900,26.0400,False,25.0000,25.7000,reg,120513 NCSM,2017-06-12,26.2300,26.4380,False,25.0500,25.8000,reg,170402 NCSM,2017-06-13,26.1700,26.6400,False,25.7920,26.3000,reg,98254 @@ -249,3 +246,6 @@ NCSM,2018-05-31,15.2200,15.8900,False,15.0600,15.2200,reg,184236 NCSM,2018-06-01,14.5300,15.4700,False,14.5000,15.2200,reg,128409 NCSM,2018-06-04,14.2000,15.5700,False,14.0200,14.5600,reg,164938 NCSM,2018-06-05,13.7800,14.3000,False,13.5900,14.1600,reg,79687 +NCSM,2018-06-06,13.8500,14.1200,False,13.3258,13.8500,reg,182757 +NCSM,2018-06-07,14.0100,14.1000,False,13.5600,13.9000,reg,114037 +NCSM,2018-06-08,13.6900,14.6000,False,13.5300,14.0300,reg,157888 diff --git a/company_library/NCTY.csv b/company_library/NCTY.csv index e7bfdbb1..6e1e9d39 100644 --- a/company_library/NCTY.csv +++ b/company_library/NCTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCTY,2017-06-06,2.6700,2.8308,False,2.6700,2.8308,reg,2056 -NCTY,2017-06-07,2.6703,2.7570,False,2.6700,2.6700,reg,5479 -NCTY,2017-06-08,3.1200,3.3900,False,2.7600,2.8500,reg,88095 NCTY,2017-06-09,2.8800,3.1500,False,2.8257,3.1500,reg,15839 NCTY,2017-06-12,3.1197,3.2100,False,2.8803,2.8803,reg,10543 NCTY,2017-06-13,3.0600,3.1500,False,3.0000,3.1500,reg,2674 @@ -249,3 +246,6 @@ NCTY,2018-05-31,1.1200,1.1400,False,1.1100,1.1400,reg,62089 NCTY,2018-06-01,1.0700,1.1400,False,1.0500,1.1225,reg,137952 NCTY,2018-06-04,1.0600,1.0890,False,1.0200,1.0700,reg,66133 NCTY,2018-06-05,1.0300,1.0727,False,1.0200,1.0600,reg,72458 +NCTY,2018-06-06,1.2600,1.2800,False,1.0200,1.0300,reg,423390 +NCTY,2018-06-07,1.2400,1.3800,False,1.1800,1.3000,reg,744629 +NCTY,2018-06-08,1.1000,1.2200,False,1.1000,1.2200,reg,89623 diff --git a/company_library/NCZ.csv b/company_library/NCZ.csv new file mode 100644 index 00000000..4c3b6f54 --- /dev/null +++ b/company_library/NCZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NCZ,2017-06-08,5.5877,5.5967,False,5.5606,5.5877,reg,180552 +NCZ,2017-06-09,5.5425,5.6147,False,5.5245,5.5967,reg,233167 +NCZ,2017-06-12,5.5154,5.5606,False,5.4703,5.5154,reg,209350 +NCZ,2017-06-13,5.5516,5.5606,False,5.5245,5.5516,reg,227397 +NCZ,2017-06-14,5.5606,5.5967,False,5.5425,5.5696,reg,132051 +NCZ,2017-06-15,5.5516,5.5696,False,5.5154,5.5245,reg,138972 +NCZ,2017-06-16,5.6147,5.6238,False,5.5335,5.5786,reg,365098 +NCZ,2017-06-19,5.5967,5.6328,False,5.5877,5.6238,reg,182499 +NCZ,2017-06-20,5.6057,5.6238,False,5.5696,5.6147,reg,270312 +NCZ,2017-06-21,5.5877,5.6238,False,5.5786,5.6147,reg,127090 +NCZ,2017-06-22,5.5877,5.6147,False,5.5786,5.5967,reg,175909 +NCZ,2017-06-23,5.6193,5.6238,False,5.5787,5.6057,reg,179772 +NCZ,2017-06-26,5.5967,5.6147,False,5.5967,5.6057,reg,159771 +NCZ,2017-06-27,5.5516,5.6147,False,5.5425,5.5877,reg,269966 +NCZ,2017-06-28,5.6238,5.6238,False,5.5877,5.5877,reg,210645 +NCZ,2017-06-29,5.6147,5.6870,False,5.5696,5.6147,reg,165283 +NCZ,2017-06-30,5.6147,5.6328,False,5.6057,5.6238,reg,176022 +NCZ,2017-07-05,5.6599,5.6599,False,5.6238,5.6238,reg,301023 +NCZ,2017-07-06,5.6328,5.6509,False,5.6147,5.6328,reg,286418 +NCZ,2017-07-07,5.6689,5.6689,False,5.6328,5.6418,reg,219786 +NCZ,2017-07-10,5.7501,5.7772,False,5.6599,5.6599,reg,1052051 +NCZ,2017-07-11,5.7570,5.7570,False,5.7205,5.7297,reg,317724 +NCZ,2017-07-12,5.7661,5.7843,False,5.7479,5.7752,reg,276338 +NCZ,2017-07-13,5.7479,5.7752,False,5.7205,5.7752,reg,376401 +NCZ,2017-07-14,5.7752,5.7843,False,5.7570,5.7661,reg,238096 +NCZ,2017-07-17,5.7934,5.8116,False,5.7752,5.7934,reg,230943 +NCZ,2017-07-18,5.7752,5.7980,False,5.7706,5.7843,reg,264940 +NCZ,2017-07-19,5.7934,5.8207,False,5.7843,5.8025,reg,346056 +NCZ,2017-07-20,5.8116,5.8207,False,5.7934,5.7934,reg,199495 +NCZ,2017-07-21,5.7934,5.8481,False,5.7934,5.8207,reg,231683 +NCZ,2017-07-24,5.8390,5.8754,False,5.8025,5.8207,reg,267668 +NCZ,2017-07-25,5.8663,5.8663,False,5.8390,5.8572,reg,216336 +NCZ,2017-07-26,5.8572,5.8936,False,5.8572,5.8754,reg,263144 +NCZ,2017-07-27,5.8207,5.8754,False,5.8162,5.8754,reg,153941 +NCZ,2017-07-28,5.8572,5.8754,False,5.8390,5.8481,reg,181063 +NCZ,2017-07-31,5.8481,5.8936,False,5.8481,5.8572,reg,228283 +NCZ,2017-08-01,5.8663,5.8936,False,5.8663,5.8754,reg,293962 +NCZ,2017-08-02,5.8936,5.9118,False,5.8663,5.8936,reg,391722 +NCZ,2017-08-03,5.8390,5.9027,False,5.8299,5.9027,reg,359818 +NCZ,2017-08-04,5.8481,5.8663,False,5.8299,5.8299,reg,282207 +NCZ,2017-08-07,5.8754,5.8936,False,5.8572,5.8754,reg,263991 +NCZ,2017-08-08,5.8663,5.8936,False,5.8572,5.8936,reg,230887 +NCZ,2017-08-09,5.7905,5.8532,False,5.7629,5.8456,reg,495461 +NCZ,2017-08-10,5.5055,5.7629,False,5.5009,5.7629,reg,1199461 +NCZ,2017-08-11,5.6618,5.6710,False,5.4780,5.4872,reg,667160 +NCZ,2017-08-14,5.7169,5.7813,False,5.6894,5.7169,reg,532855 +NCZ,2017-08-15,5.6802,5.7445,False,5.6526,5.7445,reg,312796 +NCZ,2017-08-16,5.6894,5.7445,False,5.6710,5.7169,reg,296678 +NCZ,2017-08-17,5.6250,5.6894,False,5.6158,5.6526,reg,273535 +NCZ,2017-08-18,5.6434,5.6802,False,5.5515,5.6434,reg,338503 +NCZ,2017-08-21,5.6434,5.6802,False,5.6066,5.6526,reg,339614 +NCZ,2017-08-22,5.6986,5.6986,False,5.6434,5.6802,reg,186958 +NCZ,2017-08-23,5.7077,5.7169,False,5.6710,5.6894,reg,197269 +NCZ,2017-08-24,5.6894,5.7261,False,5.6618,5.7261,reg,141130 +NCZ,2017-08-25,5.6986,5.7261,False,5.6802,5.6986,reg,234950 +NCZ,2017-08-28,5.7169,5.7261,False,5.6863,5.7261,reg,158464 +NCZ,2017-08-29,5.6986,5.7077,False,5.6526,5.6618,reg,208463 +NCZ,2017-08-30,5.7353,5.7353,False,5.7031,5.7169,reg,133623 +NCZ,2017-08-31,5.7353,5.7537,False,5.7077,5.7353,reg,251367 +NCZ,2017-09-01,5.7261,5.7445,False,5.7169,5.7445,reg,197060 +NCZ,2017-09-05,5.6986,5.7307,False,5.6893,5.7261,reg,330912 +NCZ,2017-09-06,5.6618,5.6986,False,5.6618,5.6986,reg,411859 +NCZ,2017-09-07,5.6894,5.7077,False,5.6710,5.6710,reg,261525 +NCZ,2017-09-08,5.6685,5.6963,False,5.6592,5.6870,reg,222108 +NCZ,2017-09-11,5.6870,5.7242,False,5.6870,5.6870,reg,249104 +NCZ,2017-09-12,5.6870,5.6963,False,5.6592,5.6870,reg,408723 +NCZ,2017-09-13,5.6870,5.7149,False,5.6685,5.6963,reg,187731 +NCZ,2017-09-14,5.7427,5.7891,False,5.6698,5.6870,reg,515316 +NCZ,2017-09-15,5.7427,5.7613,False,5.7381,5.7613,reg,137540 +NCZ,2017-09-18,5.7705,5.7984,False,5.7520,5.7520,reg,178241 +NCZ,2017-09-19,5.7520,5.7891,False,5.7427,5.7705,reg,256478 +NCZ,2017-09-20,5.7520,5.7798,False,5.7149,5.7520,reg,175079 +NCZ,2017-09-21,5.7427,5.7613,False,5.7242,5.7334,reg,109816 +NCZ,2017-09-22,5.7798,5.7798,False,5.7427,5.7613,reg,158304 +NCZ,2017-09-25,5.7149,5.7752,False,5.7056,5.7705,reg,217418 +NCZ,2017-09-26,5.7520,5.7613,False,5.7242,5.7242,reg,137992 +NCZ,2017-09-27,5.7891,5.7891,False,5.7613,5.7613,reg,166237 +NCZ,2017-09-28,5.7891,5.7891,False,5.7520,5.7798,reg,211188 +NCZ,2017-09-29,5.7984,5.7984,False,5.7705,5.7705,reg,320690 +NCZ,2017-10-02,5.8076,5.8262,False,5.7798,5.7798,reg,380175 +NCZ,2017-10-03,5.7891,5.8355,False,5.7798,5.8076,reg,408619 +NCZ,2017-10-04,5.7891,5.7984,False,5.7613,5.7798,reg,319878 +NCZ,2017-10-05,5.8076,5.8355,False,5.7798,5.7891,reg,275418 +NCZ,2017-10-06,5.8076,5.8169,False,5.7798,5.7984,reg,222010 +NCZ,2017-10-09,5.8076,5.8262,False,5.7845,5.8076,reg,190781 +NCZ,2017-10-10,5.8262,5.8262,False,5.7984,5.8076,reg,242298 +NCZ,2017-10-11,5.8332,5.8426,False,5.8051,5.8145,reg,199879 +NCZ,2017-10-12,5.8145,5.8332,False,5.7958,5.8239,reg,160919 +NCZ,2017-10-13,5.8332,5.8425,False,5.8051,5.8239,reg,385449 +NCZ,2017-10-16,5.8332,5.8426,False,5.8240,5.8332,reg,100919 +NCZ,2017-10-17,5.8332,5.8426,False,5.8051,5.8239,reg,169335 +NCZ,2017-10-18,5.8145,5.8332,False,5.7958,5.8332,reg,251434 +NCZ,2017-10-19,5.8332,5.8426,False,5.7864,5.7958,reg,191165 +NCZ,2017-10-20,5.8707,5.8707,False,5.8332,5.8332,reg,124631 +NCZ,2017-10-23,5.8520,5.8800,False,5.8145,5.8520,reg,299291 +NCZ,2017-10-24,5.8613,5.8800,False,5.8520,5.8613,reg,107458 +NCZ,2017-10-25,5.8426,5.8613,False,5.7770,5.8520,reg,254113 +NCZ,2017-10-26,5.8145,5.8426,False,5.8051,5.8239,reg,113392 +NCZ,2017-10-27,5.8332,5.8707,False,5.8051,5.8332,reg,152635 +NCZ,2017-10-30,5.8426,5.8707,False,5.8239,5.8239,reg,147677 +NCZ,2017-10-31,5.8520,5.8613,False,5.8426,5.8426,reg,142404 +NCZ,2017-11-01,5.8239,5.8800,False,5.8239,5.8613,reg,259247 +NCZ,2017-11-02,5.8520,5.8707,False,5.8332,5.8426,reg,234531 +NCZ,2017-11-03,5.8520,5.8800,False,5.8145,5.8520,reg,340271 +NCZ,2017-11-06,5.8613,5.8988,False,5.8232,5.8707,reg,319644 +NCZ,2017-11-07,5.8520,5.8800,False,5.8520,5.8520,reg,180738 +NCZ,2017-11-08,5.8800,5.8894,False,5.8585,5.8707,reg,137829 +NCZ,2017-11-09,5.8051,5.8604,False,5.7864,5.8520,reg,287881 +NCZ,2017-11-10,5.8311,5.8500,False,5.8028,5.8028,reg,186583 +NCZ,2017-11-13,5.7933,5.8311,False,5.7933,5.8028,reg,221959 +NCZ,2017-11-14,5.6610,5.7934,False,5.6232,5.7839,reg,663582 +NCZ,2017-11-15,5.6799,5.6988,False,5.6043,5.6232,reg,342471 +NCZ,2017-11-16,5.7650,5.7650,False,5.7043,5.7083,reg,252293 +NCZ,2017-11-17,5.7933,5.8028,False,5.7555,5.7839,reg,190415 +NCZ,2017-11-20,5.8028,5.8217,False,5.7933,5.7933,reg,137353 +NCZ,2017-11-21,5.8311,5.8406,False,5.8122,5.8122,reg,123149 +NCZ,2017-11-22,5.8500,5.8500,False,5.8122,5.8311,reg,136653 +NCZ,2017-11-27,5.8311,5.8973,False,5.8122,5.8689,reg,226723 +NCZ,2017-11-28,5.8689,5.8878,False,5.8217,5.8311,reg,266426 +NCZ,2017-11-29,5.8500,5.8689,False,5.8028,5.8595,reg,372603 +NCZ,2017-11-30,5.8406,5.8878,False,5.8217,5.8595,reg,290100 +NCZ,2017-12-01,5.8595,5.8595,False,5.7656,5.8500,reg,372974 +NCZ,2017-12-04,5.8406,5.8689,False,5.8311,5.8500,reg,408219 +NCZ,2017-12-05,5.8500,5.8973,False,5.8406,5.8500,reg,232468 +NCZ,2017-12-06,5.9067,5.9067,False,5.8500,5.8689,reg,269613 +NCZ,2017-12-07,5.9067,5.9162,False,5.8878,5.8973,reg,215025 +NCZ,2017-12-08,5.8948,5.9330,False,5.8853,5.9234,reg,172780 +NCZ,2017-12-11,5.8948,5.9330,False,5.8853,5.8853,reg,194787 +NCZ,2017-12-12,5.8853,5.9330,False,5.8710,5.8948,reg,176070 +NCZ,2017-12-13,5.8757,5.9043,False,5.8662,5.9043,reg,220424 +NCZ,2017-12-14,5.9043,5.9043,False,5.8567,5.8757,reg,187286 +NCZ,2017-12-15,5.9139,5.9425,False,5.8757,5.8853,reg,168240 +NCZ,2017-12-18,5.9330,5.9425,False,5.9055,5.9139,reg,216167 +NCZ,2017-12-19,5.8948,5.9425,False,5.8853,5.9425,reg,343152 +NCZ,2017-12-20,5.9139,5.9139,False,5.8948,5.9139,reg,153614 +NCZ,2017-12-21,5.9330,5.9425,False,5.9043,5.9234,reg,229514 +NCZ,2017-12-22,5.8948,5.9425,False,5.8948,5.9139,reg,194182 +NCZ,2017-12-26,5.8757,5.9139,False,5.8662,5.9139,reg,238771 +NCZ,2017-12-27,5.8996,5.9043,False,5.8662,5.8757,reg,161767 +NCZ,2017-12-28,5.8662,5.9139,False,5.8662,5.8853,reg,236392 +NCZ,2017-12-29,5.9234,5.9234,False,5.8757,5.9043,reg,187310 +NCZ,2018-01-02,5.9139,5.9711,False,5.9091,5.9425,reg,307457 +NCZ,2018-01-03,5.9425,5.9616,False,5.9234,5.9616,reg,263531 +NCZ,2018-01-04,5.9711,6.0093,False,5.9425,5.9520,reg,154555 +NCZ,2018-01-05,6.0188,6.0283,False,5.9711,5.9807,reg,332368 +NCZ,2018-01-08,5.9902,6.0250,False,5.9902,6.0093,reg,293398 +NCZ,2018-01-09,6.0188,6.0283,False,5.9807,5.9902,reg,188777 +NCZ,2018-01-10,5.9997,6.0283,False,5.9902,6.0093,reg,145116 +NCZ,2018-01-11,6.0358,6.0455,False,5.9973,5.9973,reg,297450 +NCZ,2018-01-12,6.0166,6.0358,False,5.9877,6.0166,reg,393335 +NCZ,2018-01-16,6.0455,6.0551,False,6.0262,6.0455,reg,305623 +NCZ,2018-01-17,6.0647,6.0647,False,6.0455,6.0551,reg,164467 +NCZ,2018-01-18,6.0406,6.0743,False,6.0358,6.0551,reg,171780 +NCZ,2018-01-19,6.0647,6.0840,False,6.0358,6.0358,reg,152480 +NCZ,2018-01-22,6.0262,6.0840,False,6.0166,6.0551,reg,268773 +NCZ,2018-01-23,6.0743,6.1225,False,6.0166,6.0166,reg,260482 +NCZ,2018-01-24,6.0647,6.1032,False,6.0551,6.1032,reg,257504 +NCZ,2018-01-25,6.0743,6.0936,False,6.0455,6.0647,reg,199888 +NCZ,2018-01-26,6.1128,6.1225,False,6.0455,6.0647,reg,375594 +NCZ,2018-01-29,6.0358,6.1417,False,6.0262,6.0936,reg,382259 +NCZ,2018-01-30,5.9877,5.9973,False,5.9396,5.9973,reg,379211 +NCZ,2018-01-31,6.0070,6.0358,False,5.9588,5.9877,reg,341889 +NCZ,2018-02-01,5.9781,6.0455,False,5.9684,6.0455,reg,193023 +NCZ,2018-02-02,5.9396,6.0455,False,5.9203,5.9492,reg,577244 +NCZ,2018-02-05,5.7085,5.9588,False,5.6796,5.9299,reg,720405 +NCZ,2018-02-06,5.8337,5.8337,False,5.4871,5.6411,reg,622692 +NCZ,2018-02-07,5.9107,5.9396,False,5.7952,5.7952,reg,464067 +NCZ,2018-02-08,5.7759,5.9107,False,5.7759,5.8914,reg,404115 +NCZ,2018-02-09,5.7638,5.8610,False,5.6277,5.7638,reg,587967 +NCZ,2018-02-12,5.7929,5.8415,False,5.7103,5.7638,reg,501153 +NCZ,2018-02-13,5.7832,5.8124,False,5.7249,5.7443,reg,308823 +NCZ,2018-02-14,5.8415,5.8512,False,5.7540,5.7540,reg,271520 +NCZ,2018-02-15,5.8707,5.8998,False,5.8221,5.8415,reg,275433 +NCZ,2018-02-16,5.9387,5.9582,False,5.8804,5.8804,reg,228478 +NCZ,2018-02-20,5.8707,5.9669,False,5.8610,5.9290,reg,228382 +NCZ,2018-02-21,5.8998,5.9484,False,5.8804,5.8901,reg,232594 +NCZ,2018-02-22,5.8512,5.9290,False,5.8512,5.8998,reg,130763 +NCZ,2018-02-23,5.9290,5.9387,False,5.8804,5.8804,reg,162971 +NCZ,2018-02-26,5.9387,5.9776,False,5.9095,5.9387,reg,148129 +NCZ,2018-02-27,5.9193,5.9484,False,5.8804,5.9484,reg,136054 +NCZ,2018-02-28,5.9290,5.9776,False,5.8998,5.9193,reg,219424 +NCZ,2018-03-01,5.8901,5.9776,False,5.8610,5.9387,reg,265036 +NCZ,2018-03-02,5.9679,5.9679,False,5.8415,5.8610,reg,164308 +NCZ,2018-03-05,6.0068,6.0165,False,5.9290,5.9582,reg,212978 +NCZ,2018-03-06,6.0262,6.0359,False,5.9679,6.0165,reg,205464 +NCZ,2018-03-07,6.0359,6.0456,False,5.9679,5.9970,reg,188790 +NCZ,2018-03-08,6.0359,6.0602,False,5.9970,6.0456,reg,167565 +NCZ,2018-03-09,5.9844,6.0629,False,5.9844,6.0335,reg,278409 +NCZ,2018-03-12,6.0237,6.0237,False,5.9942,6.0138,reg,134833 +NCZ,2018-03-13,5.9452,6.0237,False,5.9452,6.0237,reg,132491 +NCZ,2018-03-14,5.9255,5.9648,False,5.9059,5.9452,reg,277518 +NCZ,2018-03-15,5.9452,5.9648,False,5.9354,5.9354,reg,114169 +NCZ,2018-03-16,5.9157,5.9648,False,5.9059,5.9354,reg,170534 +NCZ,2018-03-19,5.8765,5.9489,False,5.8471,5.9354,reg,213477 +NCZ,2018-03-20,5.9550,5.9550,False,5.8765,5.8863,reg,92467 +NCZ,2018-03-21,5.9354,5.9550,False,5.9157,5.9550,reg,120339 +NCZ,2018-03-22,5.8863,5.9255,False,5.8569,5.9157,reg,226672 +NCZ,2018-03-23,5.8176,5.8863,False,5.8176,5.8373,reg,211953 +NCZ,2018-03-26,5.8274,5.9059,False,5.8078,5.8373,reg,331391 +NCZ,2018-03-27,5.7391,5.8569,False,5.6999,5.8471,reg,492356 +NCZ,2018-03-28,5.7588,5.7686,False,5.7195,5.7686,reg,210462 +NCZ,2018-03-29,5.8373,5.8667,False,5.7588,5.7588,reg,259947 +NCZ,2018-04-02,5.8863,5.8863,False,5.8187,5.8667,reg,298010 +NCZ,2018-04-03,5.8667,5.8961,False,5.8471,5.8863,reg,292314 +NCZ,2018-04-04,5.9157,5.9157,False,5.7588,5.8176,reg,365007 +NCZ,2018-04-05,5.9157,5.9452,False,5.8569,5.9452,reg,185462 +NCZ,2018-04-06,5.9059,5.9255,False,5.8569,5.8569,reg,189645 +NCZ,2018-04-09,5.9255,5.9452,False,5.9059,5.9354,reg,215336 +NCZ,2018-04-10,5.9255,5.9452,False,5.9059,5.9255,reg,203338 +NCZ,2018-04-11,5.9132,5.9627,False,5.8735,5.9429,reg,465426 +NCZ,2018-04-12,5.8735,5.9330,False,5.8636,5.9231,reg,192777 +NCZ,2018-04-13,5.8636,5.8934,False,5.8240,5.8934,reg,192475 +NCZ,2018-04-16,5.8735,5.8835,False,5.8339,5.8636,reg,203679 +NCZ,2018-04-17,5.9132,5.9231,False,5.8735,5.8934,reg,273154 +NCZ,2018-04-18,5.9429,5.9429,False,5.9132,5.9231,reg,127798 +NCZ,2018-04-19,5.9132,5.9330,False,5.9033,5.9330,reg,130903 +NCZ,2018-04-20,5.8934,5.9231,False,5.8835,5.9231,reg,95998 +NCZ,2018-04-23,5.9231,5.9231,False,5.8838,5.9033,reg,113291 +NCZ,2018-04-24,5.8934,5.9627,False,5.8636,5.9429,reg,201887 +NCZ,2018-04-25,5.8735,5.8835,False,5.8191,5.8835,reg,307175 +NCZ,2018-04-26,5.8934,5.9132,False,5.8587,5.8934,reg,296868 +NCZ,2018-04-27,5.9033,5.9132,False,5.8735,5.8735,reg,171210 +NCZ,2018-04-30,5.8934,5.9429,False,5.8636,5.9033,reg,267995 +NCZ,2018-05-01,5.8735,5.9330,False,5.8636,5.9033,reg,328277 +NCZ,2018-05-02,5.9330,5.9627,False,5.9033,5.9033,reg,288009 +NCZ,2018-05-03,5.9231,5.9429,False,5.8835,5.9231,reg,260291 +NCZ,2018-05-04,5.9330,5.9924,False,5.9033,5.9033,reg,314424 +NCZ,2018-05-07,5.9825,5.9825,False,5.9528,5.9528,reg,164298 +NCZ,2018-05-08,5.9330,5.9924,False,5.9330,5.9825,reg,257203 +NCZ,2018-05-09,5.9825,5.9825,False,5.9429,5.9627,reg,214673 +NCZ,2018-05-10,5.9700,6.0100,False,5.9300,6.0000,reg,292412 +NCZ,2018-05-11,5.9200,5.9710,False,5.9200,5.9600,reg,233550 +NCZ,2018-05-14,5.8850,5.9700,False,5.8800,5.9400,reg,301678 +NCZ,2018-05-15,5.9300,5.9300,False,5.8600,5.8700,reg,216987 +NCZ,2018-05-16,5.9650,5.9700,False,5.9200,5.9300,reg,248450 +NCZ,2018-05-17,5.9400,5.9800,False,5.9400,5.9500,reg,165836 +NCZ,2018-05-18,5.9600,5.9890,False,5.9400,5.9400,reg,135897 +NCZ,2018-05-21,5.9800,6.0000,False,5.9600,5.9600,reg,232245 +NCZ,2018-05-22,6.0000,6.0100,False,5.9700,5.9700,reg,118717 +NCZ,2018-05-23,6.0100,6.0200,False,5.9700,6.0000,reg,192488 +NCZ,2018-05-24,6.0000,6.0300,False,5.9800,6.0200,reg,179484 +NCZ,2018-05-25,5.9800,6.0000,False,5.9700,6.0000,reg,277513 +NCZ,2018-05-29,5.9700,6.0000,False,5.9600,5.9900,reg,176558 +NCZ,2018-05-30,6.0200,6.0200,False,5.9700,5.9900,reg,203060 +NCZ,2018-05-31,5.9800,6.0100,False,5.9700,6.0100,reg,153754 +NCZ,2018-06-01,6.0500,6.0500,False,6.0100,6.0100,reg,223982 +NCZ,2018-06-04,6.0800,6.1000,False,6.0000,6.0200,reg,371362 +NCZ,2018-06-05,6.0900,6.0900,False,6.0400,6.0900,reg,166403 +NCZ,2018-06-06,6.0900,6.1000,False,6.0648,6.0800,reg,292154 +NCZ,2018-06-07,6.0800,6.0950,False,6.0500,6.0800,reg,276381 diff --git a/company_library/NDAQ.csv b/company_library/NDAQ.csv index f80632c3..ce7106ab 100644 --- a/company_library/NDAQ.csv +++ b/company_library/NDAQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDAQ,2017-06-06,66.9210,66.9798,False,66.1759,66.3916,reg,630604 -NDAQ,2017-06-07,68.2347,68.2837,False,67.0092,67.1955,reg,857501 -NDAQ,2017-06-08,68.8327,69.1072,False,68.2445,68.2445,reg,976961 NDAQ,2017-06-09,69.1562,69.4209,False,68.9013,69.4209,reg,1120687 NDAQ,2017-06-12,69.0190,69.4896,False,68.9308,69.0778,reg,1020126 NDAQ,2017-06-13,70.0876,70.5141,False,69.0974,69.0974,reg,932575 @@ -249,3 +246,6 @@ NDAQ,2018-05-31,91.8600,93.9800,False,91.6501,93.2900,reg,1274751 NDAQ,2018-06-01,92.0900,93.0200,False,91.8500,92.6400,reg,1598551 NDAQ,2018-06-04,93.1100,93.4100,False,92.3300,92.5000,reg,1577152 NDAQ,2018-06-05,93.3000,93.6900,False,92.8197,93.2100,reg,963548 +NDAQ,2018-06-06,94.8700,94.9200,False,93.3400,93.4847,reg,1165971 +NDAQ,2018-06-07,95.2300,95.7090,False,94.7100,94.7400,reg,1272220 +NDAQ,2018-06-08,95.1300,95.3900,False,92.7700,95.2600,reg,904773 diff --git a/company_library/NDLS.csv b/company_library/NDLS.csv index 1b58ceef..25db6cb5 100644 --- a/company_library/NDLS.csv +++ b/company_library/NDLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDLS,2017-06-06,4.1000,4.4000,False,4.1000,4.4000,reg,93261 -NDLS,2017-06-07,4.0000,4.3000,False,4.0000,4.1000,reg,386411 -NDLS,2017-06-08,4.1500,4.1500,False,3.9500,4.1000,reg,173847 NDLS,2017-06-09,4.0500,4.2395,False,3.9500,4.1500,reg,150119 NDLS,2017-06-12,3.6250,4.1500,False,3.5500,4.1000,reg,293173 NDLS,2017-06-13,3.7500,3.8000,False,3.5500,3.6000,reg,159516 @@ -249,3 +246,6 @@ NDLS,2018-05-31,8.6500,8.8000,False,8.3500,8.8000,reg,408539 NDLS,2018-06-01,8.5000,8.9500,False,8.2500,8.7500,reg,440840 NDLS,2018-06-04,8.3500,8.6000,False,8.2000,8.5000,reg,323578 NDLS,2018-06-05,8.4500,8.5750,False,8.3000,8.3500,reg,286545 +NDLS,2018-06-06,9.1500,9.2000,False,8.3500,8.4000,reg,455081 +NDLS,2018-06-07,9.6500,9.7963,False,9.3000,9.3500,reg,557382 +NDLS,2018-06-08,9.4500,9.7000,False,9.2500,9.6000,reg,223835 diff --git a/company_library/NDP.csv b/company_library/NDP.csv new file mode 100644 index 00000000..7092e06c --- /dev/null +++ b/company_library/NDP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NDP,2017-06-08,12.0419,12.1812,False,11.9722,12.0244,reg,72456 +NDP,2017-06-09,12.2421,12.3727,False,12.0157,12.0767,reg,56793 +NDP,2017-06-12,12.1812,12.4752,False,12.1637,12.2944,reg,18749 +NDP,2017-06-13,12.3118,12.3118,False,12.0854,12.2160,reg,30680 +NDP,2017-06-14,11.9983,12.2421,False,11.9287,12.2247,reg,62693 +NDP,2017-06-15,11.6762,11.9548,False,11.6152,11.8851,reg,109351 +NDP,2017-06-16,11.8590,11.8590,False,11.6239,11.7458,reg,49079 +NDP,2017-06-19,11.6849,11.8503,False,11.3462,11.8503,reg,163650 +NDP,2017-06-20,11.2843,11.5194,False,11.2234,11.5194,reg,99773 +NDP,2017-06-21,11.2234,11.5107,False,10.9970,11.2495,reg,92295 +NDP,2017-06-22,11.2669,11.4585,False,11.1537,11.2756,reg,78460 +NDP,2017-06-23,11.3366,11.5717,False,11.1537,11.2669,reg,84654 +NDP,2017-06-26,11.4672,11.4948,False,11.3279,11.4149,reg,93528 +NDP,2017-06-27,11.2408,11.5978,False,11.2234,11.5455,reg,78418 +NDP,2017-06-28,11.3366,11.4533,False,11.2060,11.2408,reg,40687 +NDP,2017-06-29,11.4062,11.5194,False,11.3247,11.3366,reg,69634 +NDP,2017-06-30,11.5891,11.6152,False,11.4237,11.4237,reg,22429 +NDP,2017-07-05,11.6326,11.7545,False,11.5816,11.7545,reg,43259 +NDP,2017-07-06,11.4933,11.8416,False,11.3714,11.6326,reg,70429 +NDP,2017-07-07,11.3714,11.4498,False,11.2669,11.3888,reg,32729 +NDP,2017-07-10,11.5804,11.6963,False,11.3018,11.3018,reg,60970 +NDP,2017-07-11,11.5717,11.7371,False,11.4759,11.5020,reg,38937 +NDP,2017-07-12,11.5804,11.8503,False,11.5543,11.6674,reg,43184 +NDP,2017-07-13,11.5891,11.7110,False,11.5630,11.5804,reg,25615 +NDP,2017-07-14,12.0244,12.0244,False,11.5891,11.5891,reg,38387 +NDP,2017-07-17,11.9025,12.1811,False,11.8590,11.9287,reg,76872 +NDP,2017-07-18,11.8764,12.0941,False,11.7023,11.9809,reg,55628 +NDP,2017-07-19,12.1463,12.1899,False,11.8068,11.8503,reg,127010 +NDP,2017-07-20,12.2595,12.6165,False,12.1028,12.1463,reg,94942 +NDP,2017-07-21,12.1986,12.4337,False,12.1637,12.2073,reg,39681 +NDP,2017-07-24,12.3640,12.5717,False,12.1899,12.2247,reg,56359 +NDP,2017-07-25,12.6165,12.6688,False,12.4511,12.5033,reg,67025 +NDP,2017-07-26,13.0170,13.4437,False,12.5991,12.5991,reg,79698 +NDP,2017-07-27,12.8429,12.9822,False,12.5382,12.9300,reg,26467 +NDP,2017-07-28,12.5817,12.8595,False,12.5817,12.8255,reg,27563 +NDP,2017-07-31,12.7715,12.8342,False,12.4075,12.6078,reg,40772 +NDP,2017-08-01,12.6601,12.8112,False,12.5382,12.7907,reg,16244 +NDP,2017-08-02,12.6339,12.7631,False,12.4598,12.6252,reg,40161 +NDP,2017-08-03,12.3118,12.6499,False,12.2605,12.5382,reg,53085 +NDP,2017-08-04,12.0331,12.4337,False,12.0331,12.3292,reg,28340 +NDP,2017-08-07,11.8677,12.3118,False,11.8416,12.3118,reg,52808 +NDP,2017-08-08,11.8329,12.0405,False,11.7711,11.8677,reg,53838 +NDP,2017-08-09,11.6936,12.0157,False,11.6762,11.8155,reg,54073 +NDP,2017-08-10,11.1973,11.8243,False,11.1973,11.7197,reg,107672 +NDP,2017-08-11,11.2669,11.7458,False,10.7967,11.0580,reg,136265 +NDP,2017-08-14,11.3279,11.5618,False,11.2730,11.3888,reg,40358 +NDP,2017-08-15,11.2321,11.5194,False,11.0231,11.2669,reg,56337 +NDP,2017-08-16,11.1102,11.3327,False,11.0754,11.1711,reg,34005 +NDP,2017-08-17,11.0405,11.1276,False,10.9709,11.0144,reg,48718 +NDP,2017-08-18,10.8838,11.0667,False,10.7532,10.9970,reg,102514 +NDP,2017-08-21,10.7097,11.0310,False,10.6923,10.8577,reg,76168 +NDP,2017-08-22,11.0505,11.0857,False,10.7164,10.7164,reg,70900 +NDP,2017-08-23,11.2401,11.3665,False,11.0505,11.0505,reg,103728 +NDP,2017-08-24,11.2491,11.2672,False,10.9850,11.1769,reg,94037 +NDP,2017-08-25,11.1227,11.3304,False,11.1047,11.2130,reg,70016 +NDP,2017-08-28,11.0234,11.2581,False,11.0144,11.2220,reg,49399 +NDP,2017-08-29,10.9151,11.0956,False,10.8248,10.8428,reg,33176 +NDP,2017-08-30,10.9873,11.1047,False,10.8519,10.8519,reg,40144 +NDP,2017-08-31,11.4568,11.4658,False,11.0812,11.1227,reg,63874 +NDP,2017-09-01,11.6915,11.7366,False,11.3394,11.4477,reg,47012 +NDP,2017-09-05,11.5380,11.7095,False,11.4116,11.6644,reg,42559 +NDP,2017-09-06,11.4658,11.6566,False,11.4658,11.5380,reg,70325 +NDP,2017-09-07,11.4387,11.4748,False,11.3123,11.4116,reg,39217 +NDP,2017-09-08,11.1227,11.3845,False,11.0145,11.3845,reg,45453 +NDP,2017-09-11,11.1047,11.2130,False,11.0234,11.0956,reg,41239 +NDP,2017-09-12,11.0956,11.2723,False,11.0685,11.0685,reg,54958 +NDP,2017-09-13,11.3755,11.4197,False,11.1227,11.1227,reg,89636 +NDP,2017-09-14,11.6102,11.6554,False,11.3304,11.3304,reg,49610 +NDP,2017-09-15,11.3755,11.5561,False,11.3394,11.4658,reg,16519 +NDP,2017-09-18,11.4206,11.4748,False,11.3105,11.4206,reg,29940 +NDP,2017-09-19,11.6102,11.6905,False,11.3599,11.3845,reg,48204 +NDP,2017-09-20,11.6554,11.7998,False,11.5200,11.5922,reg,58933 +NDP,2017-09-21,11.7186,11.7908,False,11.5530,11.5651,reg,75870 +NDP,2017-09-22,11.6915,11.8089,False,11.6283,11.7005,reg,72421 +NDP,2017-09-25,11.9714,11.9714,False,11.7366,11.7366,reg,55363 +NDP,2017-09-26,11.9714,11.9853,False,11.8341,11.9172,reg,28109 +NDP,2017-09-27,12.0165,12.0255,False,11.7366,11.9262,reg,60893 +NDP,2017-09-28,11.9984,12.1519,False,11.9082,11.9623,reg,68960 +NDP,2017-09-29,12.0609,12.0707,False,11.8720,11.8720,reg,56929 +NDP,2017-10-02,11.9894,12.0616,False,11.8359,11.8811,reg,48367 +NDP,2017-10-03,12.0255,12.0436,False,11.9262,11.9262,reg,42782 +NDP,2017-10-04,12.0075,12.0255,False,11.8991,12.0255,reg,40574 +NDP,2017-10-05,12.1158,12.1610,False,11.9623,11.9623,reg,44499 +NDP,2017-10-06,11.9533,12.0436,False,11.9172,11.9894,reg,96256 +NDP,2017-10-09,11.9361,11.9714,False,11.8901,11.9714,reg,92414 +NDP,2017-10-10,12.0165,12.0634,False,11.9352,11.9352,reg,83531 +NDP,2017-10-11,11.9894,12.0346,False,11.9533,12.0255,reg,69951 +NDP,2017-10-12,11.9623,11.9905,False,11.8578,11.9443,reg,41724 +NDP,2017-10-13,11.8630,12.0526,False,11.8630,11.9804,reg,56451 +NDP,2017-10-16,11.9082,12.1339,False,11.8811,11.8901,reg,64242 +NDP,2017-10-17,11.8630,12.1610,False,11.7457,11.8450,reg,62870 +NDP,2017-10-18,11.7457,11.9352,False,11.7366,11.8179,reg,28147 +NDP,2017-10-19,11.7547,11.7547,False,11.6554,11.6644,reg,98838 +NDP,2017-10-20,11.6734,11.7818,False,11.6655,11.7186,reg,63704 +NDP,2017-10-23,11.6102,12.0075,False,11.5353,11.7366,reg,82143 +NDP,2017-10-24,11.3936,11.7276,False,11.3033,11.6915,reg,245125 +NDP,2017-10-25,11.1137,11.3665,False,11.0505,11.3574,reg,94869 +NDP,2017-10-26,11.0234,11.2130,False,10.9512,11.0776,reg,175580 +NDP,2017-10-27,11.3033,11.3304,False,11.0324,11.0776,reg,107632 +NDP,2017-10-30,11.4297,11.5470,False,11.3123,11.3484,reg,119338 +NDP,2017-10-31,11.4206,11.4568,False,11.3213,11.3845,reg,118155 +NDP,2017-11-01,11.5561,11.6960,False,11.5019,11.5019,reg,75528 +NDP,2017-11-02,11.3394,11.6373,False,11.2852,11.6012,reg,105055 +NDP,2017-11-03,11.5831,11.6556,False,11.1949,11.2672,reg,57306 +NDP,2017-11-06,12.0165,12.0165,False,11.5651,11.6825,reg,90934 +NDP,2017-11-07,11.9533,12.0436,False,11.8594,11.9082,reg,147233 +NDP,2017-11-08,11.8089,11.9352,False,11.7457,11.8630,reg,68618 +NDP,2017-11-09,11.8089,11.9623,False,11.7457,11.7457,reg,67757 +NDP,2017-11-10,11.8269,11.8901,False,11.7186,11.8089,reg,81661 +NDP,2017-11-13,11.6825,11.8269,False,11.6103,11.8269,reg,55615 +NDP,2017-11-14,11.4116,11.6644,False,11.2943,11.6554,reg,114265 +NDP,2017-11-15,11.5380,11.5380,False,11.2310,11.3936,reg,87691 +NDP,2017-11-16,11.5019,11.6193,False,11.2852,11.4838,reg,85929 +NDP,2017-11-17,11.6283,11.6554,False,11.4568,11.5290,reg,57870 +NDP,2017-11-20,11.6283,11.6644,False,11.4568,11.6644,reg,86036 +NDP,2017-11-21,11.5792,11.6727,False,11.5045,11.6353,reg,87556 +NDP,2017-11-22,11.6633,11.7101,False,11.5699,11.7101,reg,75981 +NDP,2017-11-27,11.5138,11.7194,False,11.4951,11.7194,reg,85731 +NDP,2017-11-28,11.4577,11.5699,False,11.4297,11.5605,reg,85279 +NDP,2017-11-29,11.4764,11.5589,False,11.3456,11.4017,reg,71633 +NDP,2017-11-30,11.5792,11.7755,False,11.4858,11.6820,reg,196594 +NDP,2017-12-01,11.8035,11.9624,False,11.5512,11.6353,reg,98218 +NDP,2017-12-04,11.7101,11.9344,False,11.6820,11.7942,reg,89055 +NDP,2017-12-05,11.5886,11.7942,False,11.5325,11.6353,reg,95192 +NDP,2017-12-06,11.3549,11.5979,False,11.2947,11.4858,reg,91828 +NDP,2017-12-07,11.3736,11.4671,False,11.2521,11.2989,reg,123923 +NDP,2017-12-08,11.5138,11.5699,False,11.4017,11.4764,reg,118282 +NDP,2017-12-11,11.6540,11.7381,False,11.5138,11.5138,reg,196008 +NDP,2017-12-12,11.6727,11.7942,False,11.5699,11.6820,reg,177947 +NDP,2017-12-13,11.6820,11.7288,False,11.5792,11.6540,reg,58452 +NDP,2017-12-14,11.6540,11.8035,False,11.5886,11.5886,reg,141533 +NDP,2017-12-15,11.6353,11.6727,False,11.5138,11.6727,reg,95823 +NDP,2017-12-18,11.6820,11.8222,False,11.6166,11.6166,reg,143471 +NDP,2017-12-19,11.7101,11.7942,False,11.6390,11.6446,reg,116998 +NDP,2017-12-20,11.8129,11.8316,False,11.6372,11.6633,reg,115105 +NDP,2017-12-21,12.0278,12.0932,False,11.8222,11.8222,reg,73899 +NDP,2017-12-22,12.2615,12.3549,False,12.0653,12.1026,reg,113813 +NDP,2017-12-26,12.3082,12.4297,False,12.2147,12.4297,reg,125697 +NDP,2017-12-27,12.3549,12.4203,False,12.2801,12.2988,reg,124561 +NDP,2017-12-28,12.4297,12.4389,False,12.2895,12.3175,reg,91825 +NDP,2017-12-29,12.4110,12.4297,False,12.3624,12.4297,reg,100362 +NDP,2018-01-02,12.6727,12.7100,False,12.4390,12.4484,reg,93386 +NDP,2018-01-03,12.8876,12.8970,False,12.6914,12.7007,reg,154068 +NDP,2018-01-04,12.9717,12.9904,False,12.8128,12.9437,reg,94774 +NDP,2018-01-05,12.8502,12.9250,False,12.7194,12.8876,reg,47528 +NDP,2018-01-08,12.9811,12.9811,False,12.8128,12.8876,reg,50908 +NDP,2018-01-09,12.9063,13.0325,False,12.9063,12.9343,reg,40534 +NDP,2018-01-10,12.7942,13.0091,False,12.7848,12.8876,reg,74275 +NDP,2018-01-11,13.2801,13.3175,False,12.8970,12.8970,reg,119472 +NDP,2018-01-12,13.2708,13.3175,False,13.1586,13.2241,reg,76015 +NDP,2018-01-16,13.1306,13.4390,False,13.1306,13.2708,reg,96604 +NDP,2018-01-17,13.2147,13.2792,False,13.1082,13.1399,reg,93534 +NDP,2018-01-18,13.1026,13.2708,False,13.0371,13.2708,reg,72568 +NDP,2018-01-19,12.9998,13.1213,False,12.9530,13.1213,reg,57445 +NDP,2018-01-22,13.1867,13.2443,False,13.0091,13.0091,reg,85447 +NDP,2018-01-23,13.3175,13.4016,False,13.1596,13.2241,reg,71546 +NDP,2018-01-24,13.3642,13.5325,False,13.3113,13.4390,reg,123985 +NDP,2018-01-25,13.2427,13.4110,False,13.2147,13.4016,reg,40982 +NDP,2018-01-26,13.1680,13.3082,False,13.1586,13.2988,reg,39241 +NDP,2018-01-29,13.1026,13.1960,False,13.0465,13.1026,reg,43540 +NDP,2018-01-30,12.7942,12.9904,False,12.6392,12.9904,reg,170226 +NDP,2018-01-31,12.6633,12.8502,False,12.6072,12.8502,reg,68249 +NDP,2018-02-01,12.7007,12.8035,False,12.6166,12.7007,reg,48450 +NDP,2018-02-02,12.2615,12.6073,False,12.2054,12.5979,reg,68655 +NDP,2018-02-05,12.1400,12.1773,False,11.8736,12.1493,reg,93119 +NDP,2018-02-06,11.9624,12.1400,False,11.5232,11.8409,reg,118470 +NDP,2018-02-07,11.8409,12.0643,False,11.7288,11.8409,reg,87699 +NDP,2018-02-08,11.2895,11.9158,False,11.2615,11.9157,reg,124977 +NDP,2018-02-09,11.0933,11.4110,False,10.7007,11.3923,reg,160424 +NDP,2018-02-12,11.4858,11.5232,False,11.2147,11.3456,reg,69280 +NDP,2018-02-13,11.3923,11.6063,False,11.3465,11.5325,reg,52334 +NDP,2018-02-14,11.6447,11.7007,False,11.2427,11.3923,reg,52822 +NDP,2018-02-15,11.7552,11.7568,False,11.5152,11.7007,reg,46000 +NDP,2018-02-16,11.8783,12.1493,False,11.6446,11.7007,reg,38355 +NDP,2018-02-20,11.9243,12.2884,False,11.7791,12.0017,reg,51383 +NDP,2018-02-21,11.4210,12.0694,False,11.3919,11.8952,reg,64940 +NDP,2018-02-22,11.4113,11.5081,False,11.3193,11.4306,reg,106740 +NDP,2018-02-23,11.6049,11.6436,False,11.4306,11.5371,reg,29113 +NDP,2018-02-26,11.8468,11.8565,False,11.5371,11.6823,reg,65606 +NDP,2018-02-27,11.6339,11.8371,False,11.6145,11.8371,reg,35190 +NDP,2018-02-28,11.4210,11.7791,False,11.4210,11.7016,reg,99884 +NDP,2018-03-01,11.2758,11.5565,False,11.2758,11.4016,reg,67558 +NDP,2018-03-02,11.3919,11.4306,False,11.0338,11.1306,reg,71173 +NDP,2018-03-05,11.3822,11.5361,False,11.2177,11.2177,reg,92343 +NDP,2018-03-06,11.3339,11.5555,False,11.2661,11.4597,reg,69748 +NDP,2018-03-07,11.2371,11.3968,False,11.1887,11.2080,reg,31889 +NDP,2018-03-08,11.1208,11.3242,False,11.0532,11.2177,reg,75713 +NDP,2018-03-09,11.2951,11.3629,False,11.1466,11.1693,reg,82540 +NDP,2018-03-12,11.4113,11.4694,False,11.3097,11.3726,reg,74620 +NDP,2018-03-13,11.3145,11.5274,False,11.2864,11.3532,reg,57980 +NDP,2018-03-14,11.2080,11.3842,False,11.1983,11.3822,reg,31192 +NDP,2018-03-15,10.9177,11.3145,False,10.7628,11.2758,reg,139135 +NDP,2018-03-16,11.1016,11.1780,False,10.9177,10.9661,reg,72128 +NDP,2018-03-19,10.4047,11.0436,False,10.3563,11.0338,reg,228581 +NDP,2018-03-20,10.5789,10.6467,False,10.4047,10.4047,reg,137517 +NDP,2018-03-21,10.8983,11.0338,False,10.5789,10.5789,reg,61193 +NDP,2018-03-22,10.8596,11.0241,False,10.7822,10.8886,reg,93569 +NDP,2018-03-23,10.8596,11.0532,False,10.8596,10.9177,reg,77179 +NDP,2018-03-26,10.9467,10.9757,False,10.7628,10.9177,reg,61861 +NDP,2018-03-27,10.7047,11.0241,False,10.7047,10.9177,reg,40064 +NDP,2018-03-28,10.6951,10.7434,False,10.6176,10.6176,reg,65495 +NDP,2018-03-29,10.8886,10.9466,False,10.6951,10.6951,reg,44607 +NDP,2018-04-02,10.6273,10.8886,False,10.3853,10.8886,reg,99164 +NDP,2018-04-03,10.7628,10.7628,False,10.4240,10.6079,reg,64805 +NDP,2018-04-04,10.7434,10.8112,False,10.4579,10.4724,reg,235133 +NDP,2018-04-05,11.0048,11.0724,False,10.8693,10.8693,reg,44058 +NDP,2018-04-06,10.8112,11.0919,False,10.6078,11.0435,reg,83762 +NDP,2018-04-09,10.7918,10.9273,False,10.7347,10.8886,reg,33216 +NDP,2018-04-10,11.1500,11.2371,False,10.9080,10.9661,reg,55179 +NDP,2018-04-11,11.4210,11.4210,False,11.1887,11.1887,reg,46376 +NDP,2018-04-12,11.3339,11.4210,False,11.2951,11.4210,reg,25510 +NDP,2018-04-13,11.4694,11.4877,False,11.3145,11.4306,reg,71940 +NDP,2018-04-16,11.6242,11.6411,False,11.4355,11.4694,reg,60744 +NDP,2018-04-17,11.7694,11.8071,False,11.5934,11.6242,reg,36424 +NDP,2018-04-18,12.0307,12.2049,False,11.8178,11.8759,reg,85309 +NDP,2018-04-19,11.9049,12.0543,False,11.8855,12.0017,reg,66422 +NDP,2018-04-20,11.7694,11.9050,False,11.7210,11.9049,reg,40825 +NDP,2018-04-23,11.9146,11.9533,False,11.7113,11.7113,reg,48864 +NDP,2018-04-24,11.7694,11.9727,False,11.6726,11.9533,reg,49195 +NDP,2018-04-25,11.8178,11.8841,False,11.6145,11.7694,reg,48584 +NDP,2018-04-26,11.9630,12.0017,False,11.8371,11.8371,reg,57443 +NDP,2018-04-27,11.9436,12.0694,False,11.9049,11.9049,reg,37337 +NDP,2018-04-30,11.9533,12.1117,False,11.8855,11.8855,reg,52249 +NDP,2018-05-01,12.0985,12.0985,False,11.8468,11.9146,reg,41999 +NDP,2018-05-02,11.9533,12.1178,False,11.9436,12.0888,reg,31872 +NDP,2018-05-03,11.7210,11.9436,False,11.5758,11.9436,reg,48266 +NDP,2018-05-04,11.7113,11.8077,False,11.5371,11.5952,reg,54842 +NDP,2018-05-07,11.8855,12.0693,False,11.8275,11.8565,reg,92719 +NDP,2018-05-08,12.1275,12.1275,False,11.6629,11.9533,reg,93309 +NDP,2018-05-09,12.3985,12.4759,False,12.2437,12.2824,reg,91427 +NDP,2018-05-10,12.4856,12.4937,False,12.3408,12.4663,reg,69618 +NDP,2018-05-11,12.4469,12.4469,False,12.2824,12.4276,reg,54889 +NDP,2018-05-14,12.6792,12.6792,False,12.4566,12.5340,reg,56726 +NDP,2018-05-15,12.6695,12.7470,False,12.5640,12.6792,reg,69848 +NDP,2018-05-16,12.7760,12.7760,False,12.6502,12.7373,reg,58028 +NDP,2018-05-17,13.0664,13.0991,False,12.8147,12.8244,reg,105611 +NDP,2018-05-18,13.3083,13.3083,False,12.9309,13.1535,reg,77998 +NDP,2018-05-21,13.2212,13.3567,False,13.2212,13.3374,reg,178919 +NDP,2018-05-22,13.1825,13.4535,False,12.9980,13.4535,reg,142087 +NDP,2018-05-23,12.8200,13.2100,False,12.7600,13.2100,reg,95114 +NDP,2018-05-24,12.3500,12.7400,False,12.3500,12.6300,reg,109912 +NDP,2018-05-25,12.1200,12.2900,False,11.8400,12.2900,reg,109931 +NDP,2018-05-29,12.0900,12.1900,False,11.9600,12.1400,reg,50420 +NDP,2018-05-30,12.4000,12.4000,False,12.0900,12.1800,reg,139321 +NDP,2018-05-31,12.4700,12.5300,False,12.3600,12.4200,reg,77057 +NDP,2018-06-01,12.4000,12.5700,False,12.3500,12.5700,reg,67240 +NDP,2018-06-04,12.2500,12.4900,False,12.1700,12.4500,reg,88515 +NDP,2018-06-05,12.1700,12.2500,False,12.0500,12.1700,reg,47888 +NDP,2018-06-06,12.1300,12.3200,False,12.0300,12.3200,reg,61732 +NDP,2018-06-07,12.4300,12.4300,False,12.2098,12.2100,reg,45620 diff --git a/company_library/NDRA.csv b/company_library/NDRA.csv index 3fb9cd0d..279761de 100644 --- a/company_library/NDRA.csv +++ b/company_library/NDRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDRA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NDRA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NDRA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ NDRA,2018-05-31,1.8900,2.8412,False,1.8000,1.9900,reg,267035 NDRA,2018-06-01,1.9173,2.0600,False,1.9000,2.0100,reg,19957 NDRA,2018-06-04,1.8000,2.0000,False,1.7000,1.9200,reg,14857 NDRA,2018-06-05,2.0100,3.5000,False,1.9200,1.9200,reg,1967187 +NDRA,2018-06-06,1.7100,2.0100,False,1.5710,1.9300,reg,288990 +NDRA,2018-06-07,1.7900,1.8200,False,1.6500,1.8200,reg,51013 +NDRA,2018-06-08,1.7400,1.7700,False,1.6600,1.7042,reg,19313 diff --git a/company_library/NDRAW.csv b/company_library/NDRAW.csv index e6c419d3..aad1d7e3 100644 --- a/company_library/NDRAW.csv +++ b/company_library/NDRAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDRAW,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 -NDRAW,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 -NDRAW,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-09,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-12,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-13,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -249,3 +246,6 @@ NDRAW,2018-05-31,0.7150,0.7150,False,0.7150,0.7150,reg,0 NDRAW,2018-06-01,0.7150,0.7150,False,0.7150,0.7150,reg,0 NDRAW,2018-06-04,0.7150,0.7150,False,0.7150,0.7150,reg,0 NDRAW,2018-06-05,0.5700,0.6000,False,0.4200,0.6000,reg,8200 +NDRAW,2018-06-06,0.5700,0.6000,False,0.4200,0.6000,reg,8200 +NDRAW,2018-06-07,0.5700,0.6000,False,0.4200,0.6000,reg,8200 +NDRAW,2018-06-08,0.5700,0.5700,False,0.5700,0.5700,reg,0 diff --git a/company_library/NDSN.csv b/company_library/NDSN.csv index 57c4bd6d..9d11d1c3 100644 --- a/company_library/NDSN.csv +++ b/company_library/NDSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDSN,2017-06-06,114.7767,115.6565,False,113.8352,115.3020,reg,494570 -NDSN,2017-06-07,113.2603,114.9650,False,112.6756,114.9650,reg,301389 -NDSN,2017-06-08,114.6974,115.2722,False,113.0522,113.6370,reg,374281 NDSN,2017-06-09,114.2613,116.1047,False,114.0235,114.8857,reg,294823 NDSN,2017-06-12,114.4794,114.6974,False,112.8540,114.1028,reg,539942 NDSN,2017-06-13,116.0849,116.3822,False,114.4199,115.0145,reg,546075 @@ -249,3 +246,6 @@ NDSN,2018-05-31,125.6300,128.7100,False,125.3300,128.5000,reg,184578 NDSN,2018-06-01,126.7200,128.0000,False,126.7000,127.2900,reg,168470 NDSN,2018-06-04,129.1600,129.2300,False,126.5200,127.2200,reg,184148 NDSN,2018-06-05,130.8700,131.8200,False,129.5000,129.5000,reg,295163 +NDSN,2018-06-06,131.4600,131.5000,False,130.3650,130.5000,reg,202333 +NDSN,2018-06-07,131.6300,132.3400,False,130.3900,131.9300,reg,131563 +NDSN,2018-06-08,132.9200,133.0150,False,131.3700,131.6400,reg,189222 diff --git a/company_library/NEBU.csv b/company_library/NEBU.csv index ee91de53..d49cd47a 100644 --- a/company_library/NEBU.csv +++ b/company_library/NEBU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBU,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NEBU,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NEBU,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,4 +245,7 @@ NEBU,2018-05-30,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-05-31,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-06-01,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-06-04,9.6500,9.6500,False,9.6500,9.6500,reg,0 -NEBU,2018-06-05,9.6500,9.6500,False,9.6500,9.6500,reg,0 +NEBU,2018-06-05,9.6500,9.6500,False,9.6500,9.6500,reg,2 +NEBU,2018-06-06,9.6500,9.6500,False,9.6500,9.6500,reg,0 +NEBU,2018-06-07,9.6500,9.6500,False,9.6500,9.6500,reg,0 +NEBU,2018-06-08,9.6500,9.6500,False,9.6500,9.6500,reg,0 diff --git a/company_library/NEBUU.csv b/company_library/NEBUU.csv index 61ee60ec..aa4e4c94 100644 --- a/company_library/NEBUU.csv +++ b/company_library/NEBUU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBUU,2017-06-06,10.0300,10.0300,True,10.0300,10.0300,reg,0 -NEBUU,2017-06-07,10.0300,10.0300,True,10.0300,10.0300,reg,0 -NEBUU,2017-06-08,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-09,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-12,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-13,10.0300,10.0300,True,10.0300,10.0300,reg,0 @@ -249,3 +246,6 @@ NEBUU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 NEBUU,2018-06-01,10.0601,10.0601,False,10.0601,10.0601,reg,128 NEBUU,2018-06-04,10.0601,10.0601,False,10.0601,10.0601,reg,4 NEBUU,2018-06-05,10.0100,10.0500,False,10.0000,10.0000,reg,890044 +NEBUU,2018-06-06,10.0100,10.0500,False,10.0000,10.0000,reg,890044 +NEBUU,2018-06-07,10.0100,10.0500,False,10.0000,10.0000,reg,890044 +NEBUU,2018-06-08,10.0100,10.0100,False,10.0100,10.0100,reg,120 diff --git a/company_library/NEBUW.csv b/company_library/NEBUW.csv index cea5c2d9..5adef329 100644 --- a/company_library/NEBUW.csv +++ b/company_library/NEBUW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBUW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NEBUW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NEBUW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ NEBUW,2018-05-31,1.1501,1.1501,False,1.1500,1.1500,reg,1000 NEBUW,2018-06-01,1.1501,1.1501,False,1.1501,1.1501,reg,0 NEBUW,2018-06-04,1.1501,1.1501,False,1.1501,1.1501,reg,0 NEBUW,2018-06-05,1.1501,1.1501,False,1.1501,1.1501,reg,0 +NEBUW,2018-06-06,1.1501,1.1501,False,1.1500,1.1500,reg,1000 +NEBUW,2018-06-07,1.1501,1.1501,False,1.1500,1.1500,reg,1000 +NEBUW,2018-06-08,1.1700,1.2000,False,1.1700,1.1700,reg,4500 diff --git a/company_library/NEE.csv b/company_library/NEE.csv index 22e234ae..43381c21 100644 --- a/company_library/NEE.csv +++ b/company_library/NEE.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEE,2017-06-06,138.1667,138.8676,False,137.9719,138.7410,reg,2055946 -NEE,2017-06-07,138.8092,139.1986,False,137.6993,138.1764,reg,1428756 NEE,2017-06-08,137.7091,138.8092,False,136.9108,138.8092,reg,1694077 NEE,2017-06-09,136.5311,137.9914,False,136.2488,137.3683,reg,1793257 NEE,2017-06-12,135.7328,137.1347,False,134.4964,136.8718,reg,2236564 @@ -249,3 +247,5 @@ NEE,2018-05-31,164.6814,165.4859,False,163.1221,163.6584,reg,2664989 NEE,2018-06-01,161.9700,164.5424,False,160.9179,164.5424,reg,1949315 NEE,2018-06-04,161.1700,163.0900,False,160.6900,162.5100,reg,1793429 NEE,2018-06-05,159.3000,161.4200,False,158.9500,161.3900,reg,2123334 +NEE,2018-06-06,156.1300,159.9900,False,155.7800,159.3200,reg,2529233 +NEE,2018-06-07,156.3800,157.6500,False,155.4600,156.1900,reg,1776144 diff --git a/company_library/NEM.csv b/company_library/NEM.csv new file mode 100644 index 00000000..48c1b78a --- /dev/null +++ b/company_library/NEM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NEM,2017-06-08,34.6265,34.8934,False,34.4485,34.8835,reg,5668904 +NEM,2017-06-09,33.9145,34.4386,False,33.7959,34.1420,reg,4610778 +NEM,2017-06-12,33.9936,34.2408,False,33.5784,33.6179,reg,4358345 +NEM,2017-06-13,34.0925,34.4355,False,33.8552,33.9145,reg,3930452 +NEM,2017-06-14,33.3411,34.7154,False,33.1235,34.6759,reg,6680856 +NEM,2017-06-15,32.6687,33.4202,False,32.5501,33.0741,reg,6799857 +NEM,2017-06-16,32.4710,32.8763,False,32.3424,32.7775,reg,7180921 +NEM,2017-06-19,32.5105,32.7432,False,32.1892,32.4017,reg,4365355 +NEM,2017-06-20,32.4710,32.6249,False,32.1842,32.4611,reg,3273581 +NEM,2017-06-21,32.7775,32.8516,False,32.3128,32.5105,reg,2643786 +NEM,2017-06-22,33.1235,33.2916,False,32.7775,33.0049,reg,3545833 +NEM,2017-06-23,33.4301,33.5586,False,33.2620,33.4597,reg,4271428 +NEM,2017-06-26,33.3905,33.7020,False,33.0545,33.1136,reg,3289184 +NEM,2017-06-27,32.6984,33.6377,False,32.6193,33.6377,reg,5678891 +NEM,2017-06-28,32.6687,33.0543,False,32.2979,32.8071,reg,3801730 +NEM,2017-06-29,31.8678,32.4512,False,31.8381,32.4512,reg,5850830 +NEM,2017-06-30,32.0260,32.1644,False,31.7590,31.8678,reg,4588491 +NEM,2017-07-05,32.3128,32.6194,False,31.6448,31.7689,reg,8030808 +NEM,2017-07-06,31.9172,32.3523,False,31.8480,32.1941,reg,3853384 +NEM,2017-07-07,31.6701,31.9865,False,31.5020,31.7887,reg,4185450 +NEM,2017-07-10,32.1644,32.2979,False,31.3438,31.5811,reg,4399604 +NEM,2017-07-11,32.5797,32.6390,False,31.8233,32.1644,reg,3962313 +NEM,2017-07-12,32.7972,33.1038,False,32.6984,32.9752,reg,3979512 +NEM,2017-07-13,32.5698,33.0741,False,32.5303,32.7775,reg,3917331 +NEM,2017-07-14,32.9258,33.2620,False,32.8665,33.0444,reg,4396783 +NEM,2017-07-17,33.3510,33.6090,False,33.0444,33.0939,reg,3600043 +NEM,2017-07-18,33.3312,33.5784,False,33.1136,33.4993,reg,5626230 +NEM,2017-07-19,33.4993,33.6772,False,33.2422,33.2817,reg,4668379 +NEM,2017-07-20,33.5388,33.9294,False,33.3312,33.4399,reg,5921184 +NEM,2017-07-21,34.0035,34.0727,False,33.6476,33.7662,reg,4465755 +NEM,2017-07-24,33.5190,34.0826,False,33.5092,34.0035,reg,4849125 +NEM,2017-07-25,35.8327,36.2235,False,34.1123,34.1914,reg,8897520 +NEM,2017-07-26,36.5447,36.8808,False,35.4175,35.5262,reg,7671387 +NEM,2017-07-27,36.0305,36.9303,False,35.9415,36.8512,reg,7528286 +NEM,2017-07-28,36.6435,36.7127,False,35.9514,36.2282,reg,4348114 +NEM,2017-07-31,36.7523,36.9105,False,36.3963,36.6534,reg,5299798 +NEM,2017-08-01,36.5644,36.8314,False,36.3668,36.6831,reg,5270622 +NEM,2017-08-02,36.4557,36.7226,False,36.0799,36.2975,reg,3854166 +NEM,2017-08-03,36.1788,36.6534,False,36.1491,36.3766,reg,4406323 +NEM,2017-08-04,35.7438,36.1393,False,35.4966,35.8822,reg,4072469 +NEM,2017-08-07,35.7635,36.0305,False,35.5658,35.7438,reg,3291752 +NEM,2017-08-08,35.3384,35.9712,False,35.1011,35.8822,reg,4745456 +NEM,2017-08-09,35.6943,35.9217,False,35.3186,35.8624,reg,4514464 +NEM,2017-08-10,36.0305,36.2480,False,35.8723,36.0898,reg,4600088 +NEM,2017-08-11,36.1195,36.3271,False,35.8723,36.0799,reg,4370299 +NEM,2017-08-14,35.6152,35.9415,False,35.4570,35.8921,reg,5183595 +NEM,2017-08-15,35.3680,35.5361,False,34.8242,35.0516,reg,3870368 +NEM,2017-08-16,35.7240,35.8229,False,35.2098,35.3483,reg,4766653 +NEM,2017-08-17,35.6449,35.8031,False,35.4768,35.8031,reg,5008518 +NEM,2017-08-18,35.4274,36.8808,False,35.3779,36.0305,reg,7433051 +NEM,2017-08-21,36.1986,36.3766,False,35.5163,35.5856,reg,4879012 +NEM,2017-08-22,36.0898,36.7127,False,35.9909,36.0997,reg,3412162 +NEM,2017-08-23,36.5644,36.5842,False,36.1491,36.1491,reg,3033791 +NEM,2017-08-24,36.4062,36.6781,False,36.2282,36.5249,reg,4823190 +NEM,2017-08-25,36.5743,36.9204,False,36.5644,36.5842,reg,4172170 +NEM,2017-08-28,37.8696,38.4727,False,36.8215,36.8512,reg,9008652 +NEM,2017-08-29,37.6125,38.4530,False,37.3456,38.4530,reg,7079194 +NEM,2017-08-30,37.6323,37.6768,False,37.3752,37.5532,reg,3991519 +NEM,2017-08-31,37.9091,37.9981,False,37.6323,37.7114,reg,6009426 +NEM,2017-09-01,38.2255,38.3838,False,37.7905,38.1563,reg,3958502 +NEM,2017-09-05,38.3145,38.6705,False,37.9785,38.5420,reg,6590870 +NEM,2017-09-06,37.9487,38.5123,False,37.5631,38.2849,reg,6326934 +NEM,2017-09-07,39.1550,39.1797,False,38.1662,38.2750,reg,5894422 +NEM,2017-09-08,38.8682,39.1055,False,38.5914,39.0363,reg,5478697 +NEM,2017-09-11,37.7905,38.8386,False,37.5779,38.3739,reg,5813735 +NEM,2017-09-12,37.9190,37.9981,False,37.5334,37.7114,reg,2828758 +NEM,2017-09-13,37.5277,37.9042,False,37.3841,37.7952,reg,3822519 +NEM,2017-09-14,37.7060,37.8844,False,37.0621,37.3296,reg,7749919 +NEM,2017-09-15,37.4980,37.7853,False,37.2008,37.7556,reg,4936368 +NEM,2017-09-18,37.4286,37.5978,False,37.2602,37.2800,reg,4079741 +NEM,2017-09-19,37.7358,37.7952,False,37.3989,37.4584,reg,3408438 +NEM,2017-09-20,37.2800,38.3450,False,36.8045,37.9141,reg,6197260 +NEM,2017-09-21,37.0819,37.5673,False,36.7252,36.7946,reg,4408513 +NEM,2017-09-22,37.5376,37.6169,False,37.1909,37.1909,reg,2859889 +NEM,2017-09-25,38.2707,38.3005,False,37.3098,37.4980,reg,4058545 +NEM,2017-09-26,37.6169,38.2113,False,37.5228,37.9141,reg,5120065 +NEM,2017-09-27,36.8639,37.1512,False,36.5370,36.8639,reg,6567696 +NEM,2017-09-28,37.2701,37.4683,False,36.7748,36.8738,reg,5976889 +NEM,2017-09-29,37.1611,37.3395,False,36.9136,37.3395,reg,2775028 +NEM,2017-10-02,37.5277,37.6268,False,36.9828,36.9828,reg,3461601 +NEM,2017-10-03,37.8745,37.9141,False,37.5277,37.6763,reg,2657977 +NEM,2017-10-04,37.7258,38.1221,False,37.4088,37.9438,reg,2984917 +NEM,2017-10-05,37.5971,37.9438,False,37.5475,37.7655,reg,2441022 +NEM,2017-10-06,37.7060,37.8150,False,37.0323,37.5574,reg,5167528 +NEM,2017-10-09,37.9240,38.0825,False,37.8200,37.9042,reg,2014118 +NEM,2017-10-10,37.5475,38.2113,False,37.4881,38.1618,reg,2735273 +NEM,2017-10-11,37.7258,37.9735,False,37.1364,37.8299,reg,3375557 +NEM,2017-10-12,38.0330,38.1717,False,37.6268,37.7457,reg,2754696 +NEM,2017-10-13,38.2311,38.4849,False,37.9636,38.3203,reg,2230569 +NEM,2017-10-16,37.6367,38.3896,False,37.4980,38.3896,reg,3928744 +NEM,2017-10-17,37.9933,38.1023,False,37.2008,37.3197,reg,3923778 +NEM,2017-10-18,37.5079,38.0032,False,37.5079,37.7556,reg,3320525 +NEM,2017-10-19,37.4881,37.9042,False,37.3890,37.7258,reg,4402239 +NEM,2017-10-20,37.4385,37.6169,False,37.2008,37.5178,reg,3477638 +NEM,2017-10-23,37.0224,37.3296,False,36.8293,37.1413,reg,4231388 +NEM,2017-10-24,36.7847,37.2206,False,36.7550,36.9729,reg,4038121 +NEM,2017-10-25,36.4082,36.8342,False,35.8534,36.7351,reg,8935873 +NEM,2017-10-26,35.4770,36.8441,False,34.7438,36.6658,reg,8557054 +NEM,2017-10-27,35.4671,36.0119,False,35.3383,35.4076,reg,4602389 +NEM,2017-10-30,35.8931,36.0516,False,35.2887,35.4671,reg,4744260 +NEM,2017-10-31,35.8237,35.9623,False,35.5463,35.8534,reg,4114382 +NEM,2017-11-01,35.3581,36.1209,False,35.2590,36.0218,reg,4001662 +NEM,2017-11-02,36.1407,36.1605,False,35.4324,35.4869,reg,5469635 +NEM,2017-11-03,35.7048,36.1457,False,35.4274,36.0317,reg,3430045 +NEM,2017-11-06,36.0317,36.4578,False,35.7841,35.7940,reg,4346810 +NEM,2017-11-07,35.7048,36.2051,False,35.6602,36.0417,reg,4340003 +NEM,2017-11-08,35.9723,36.1506,False,35.8039,35.9030,reg,3161639 +NEM,2017-11-09,35.5463,36.0813,False,35.4076,35.8831,reg,4218363 +NEM,2017-11-10,35.1897,35.7444,False,35.1649,35.5067,reg,4663192 +NEM,2017-11-13,35.3779,35.6801,False,35.1698,35.2590,reg,4428484 +NEM,2017-11-14,35.9426,36.0070,False,35.1599,35.2293,reg,4108386 +NEM,2017-11-15,35.7444,36.1407,False,35.6056,36.1308,reg,5011829 +NEM,2017-11-16,35.7544,35.8633,False,35.5166,35.7345,reg,2739018 +NEM,2017-11-17,35.8732,35.9822,False,35.5958,35.7940,reg,3139144 +NEM,2017-11-20,35.9921,36.1506,False,35.7246,35.8138,reg,2972468 +NEM,2017-11-21,36.0317,36.3983,False,35.9624,36.1506,reg,4109726 +NEM,2017-11-22,36.3686,36.5766,False,36.1308,36.2002,reg,4144273 +NEM,2017-11-27,36.7550,36.7649,False,36.3298,36.6262,reg,4760479 +NEM,2017-11-28,36.7946,37.2404,False,36.7451,36.7847,reg,4724116 +NEM,2017-11-29,36.2596,36.5667,False,35.9822,36.3587,reg,4232807 +NEM,2017-11-30,36.6460,36.8540,False,36.0119,36.0119,reg,9372356 +NEM,2017-12-01,36.8441,37.2602,False,36.4379,36.7252,reg,5074715 +NEM,2017-12-04,36.4974,36.8937,False,36.3191,36.8937,reg,3777345 +NEM,2017-12-05,35.8633,36.4528,False,35.7345,36.2596,reg,5984142 +NEM,2017-12-06,35.4968,36.0614,False,35.4472,35.9129,reg,5797417 +NEM,2017-12-07,35.6606,35.8691,False,35.1941,35.2734,reg,4047719 +NEM,2017-12-08,35.1443,35.9386,False,34.9160,35.5712,reg,5314131 +NEM,2017-12-11,34.4196,35.4918,False,34.2707,34.9259,reg,7943902 +NEM,2017-12-12,34.3402,34.4295,False,33.9507,34.3402,reg,6461231 +NEM,2017-12-13,35.4918,35.7599,False,34.3203,34.3998,reg,7527258 +NEM,2017-12-14,35.6407,35.8194,False,35.1245,35.4918,reg,4415035 +NEM,2017-12-15,35.6109,36.0279,False,35.5812,35.9485,reg,11602009 +NEM,2017-12-18,36.3853,36.6931,False,35.7400,35.7896,reg,4531050 +NEM,2017-12-19,36.0875,36.5144,False,35.9088,36.2860,reg,3151686 +NEM,2017-12-20,36.3456,36.4548,False,35.8492,36.2165,reg,2814071 +NEM,2017-12-21,36.4647,36.6633,False,36.2860,36.3158,reg,3669023 +NEM,2017-12-22,36.6534,36.7229,False,36.4449,36.5938,reg,2217762 +NEM,2017-12-26,37.2987,37.7653,False,36.6534,36.7328,reg,4347848 +NEM,2017-12-27,37.3284,37.5667,False,37.1795,37.3483,reg,4041964 +NEM,2017-12-28,37.2391,37.5369,False,37.0604,37.5369,reg,2244859 +NEM,2017-12-29,37.2490,37.4972,False,37.1001,37.4277,reg,2725899 +NEM,2018-01-02,37.8844,38.0184,False,37.5469,37.5965,reg,5325831 +NEM,2018-01-03,37.5667,37.9837,False,37.2192,37.9340,reg,5143550 +NEM,2018-01-04,37.9837,37.9837,False,37.1001,37.4774,reg,3876001 +NEM,2018-01-05,38.1227,38.1525,False,37.7454,37.9043,reg,2877273 +NEM,2018-01-08,38.0830,38.2418,False,37.6858,38.0730,reg,4719784 +NEM,2018-01-09,37.8348,38.0432,False,37.6759,37.8745,reg,3902571 +NEM,2018-01-10,38.0631,38.2219,False,37.8057,38.1922,reg,3542084 +NEM,2018-01-11,38.5595,38.6141,False,38.1227,38.1326,reg,4093259 +NEM,2018-01-12,39.5026,39.5523,False,38.5793,38.7580,reg,5068428 +NEM,2018-01-16,39.7111,39.9246,False,38.8474,39.5026,reg,6917779 +NEM,2018-01-17,39.1651,39.9593,False,39.1254,39.4034,reg,5215747 +NEM,2018-01-18,38.9566,39.7111,False,38.8871,39.1949,reg,4669408 +NEM,2018-01-19,39.1849,39.3537,False,38.9467,39.3537,reg,3960445 +NEM,2018-01-22,39.3736,39.4034,False,38.9566,39.2644,reg,2860852 +NEM,2018-01-23,40.0288,40.1479,False,38.8176,39.2445,reg,3284037 +NEM,2018-01-24,41.2698,41.7364,False,40.8727,40.8727,reg,8014426 +NEM,2018-01-25,40.4756,41.6272,False,40.3763,41.4485,reg,5814397 +NEM,2018-01-26,40.7535,41.0017,False,40.5351,40.5550,reg,3338425 +NEM,2018-01-29,39.7905,40.6245,False,39.7508,40.4855,reg,4742314 +NEM,2018-01-30,39.8104,40.2571,False,39.3636,39.8302,reg,4204321 +NEM,2018-01-31,40.2174,40.3167,False,39.5423,40.0983,reg,5987615 +NEM,2018-02-01,40.0685,40.7237,False,39.8799,39.9395,reg,4339331 +NEM,2018-02-02,38.6886,39.6019,False,38.6191,39.5920,reg,5936215 +NEM,2018-02-05,37.5270,39.1949,False,37.4873,38.8871,reg,8489691 +NEM,2018-02-06,37.3582,37.5568,False,36.7526,37.1398,reg,8980006 +NEM,2018-02-07,36.7626,37.5866,False,36.6136,37.3483,reg,8964032 +NEM,2018-02-08,36.3456,36.9611,False,36.2861,36.9214,reg,13378913 +NEM,2018-02-09,36.4945,36.6136,False,35.7201,36.6136,reg,11000534 +NEM,2018-02-12,36.6434,36.9214,False,36.1570,36.6335,reg,6256718 +NEM,2018-02-13,36.7526,36.9611,False,36.4747,36.6633,reg,5421607 +NEM,2018-02-14,38.7183,39.0261,False,36.5839,36.6633,reg,8195518 +NEM,2018-02-15,39.1254,39.1452,False,38.1971,38.9169,reg,5360040 +NEM,2018-02-16,38.8275,39.1055,False,38.4006,38.8573,reg,5396405 +NEM,2018-02-20,38.1127,38.8027,False,37.9092,38.4602,reg,5718405 +NEM,2018-02-21,37.8844,38.8474,False,37.8149,38.3014,reg,5736605 +NEM,2018-02-22,37.3582,38.4503,False,37.3086,37.6958,reg,4903517 +NEM,2018-02-23,38.4106,38.4701,False,37.4178,37.5270,reg,4812819 +NEM,2018-02-26,39.0360,39.0807,False,38.3709,38.7382,reg,4770371 +NEM,2018-02-27,38.1624,39.0261,False,37.8844,38.8176,reg,5350838 +NEM,2018-02-28,37.9241,38.7640,False,37.8894,38.2021,reg,6266297 +NEM,2018-03-01,37.8348,37.9936,False,36.8668,37.7653,reg,6502706 +NEM,2018-03-02,37.6561,38.3113,False,37.6561,38.0035,reg,5202883 +NEM,2018-03-05,38.0035,38.0929,False,37.2093,37.5171,reg,4398531 +NEM,2018-03-06,38.5694,38.8772,False,38.1475,38.3510,reg,6411487 +NEM,2018-03-07,37.5631,38.7388,False,37.4734,38.4499,reg,5732367 +NEM,2018-03-08,37.5232,37.7524,False,37.1845,37.5830,reg,4149581 +NEM,2018-03-09,37.5731,37.7125,False,37.1048,37.5133,reg,5675441 +NEM,2018-03-12,37.8421,37.8919,False,37.1446,37.1745,reg,3691714 +NEM,2018-03-13,38.0812,38.3303,False,37.8720,37.9417,reg,3895375 +NEM,2018-03-14,38.0513,38.4000,False,37.9317,38.1709,reg,3480019 +NEM,2018-03-15,37.1745,37.9416,False,37.1346,37.6926,reg,4156874 +NEM,2018-03-16,37.2542,37.4933,False,36.8258,37.2642,reg,10404884 +NEM,2018-03-19,37.3339,37.4635,False,36.9752,37.2542,reg,5226585 +NEM,2018-03-20,37.1645,37.4037,False,37.0549,37.3040,reg,3516539 +NEM,2018-03-21,38.0812,38.3901,False,37.1944,37.3738,reg,5200529 +NEM,2018-03-22,37.4734,38.3104,False,37.4535,38.1211,reg,4823125 +NEM,2018-03-23,38.6192,39.0228,False,38.0214,38.1211,reg,6879831 +NEM,2018-03-26,39.7451,39.8796,False,39.0078,39.0078,reg,7583342 +NEM,2018-03-27,38.8883,39.4960,False,38.7587,39.3167,reg,5873678 +NEM,2018-03-28,38.2506,38.7587,False,38.0812,38.6890,reg,5371452 +NEM,2018-03-29,38.9281,39.0277,False,38.1310,38.1310,reg,4650968 +NEM,2018-04-02,39.1274,39.4761,False,39.0377,39.2469,reg,4128392 +NEM,2018-04-03,38.6890,39.0078,False,38.4598,39.0078,reg,3488799 +NEM,2018-04-04,38.8484,39.1373,False,38.6989,39.0576,reg,4202825 +NEM,2018-04-05,39.1274,39.2370,False,38.4997,38.6491,reg,4815255 +NEM,2018-04-06,39.1473,39.4662,False,38.9082,39.2569,reg,4107026 +NEM,2018-04-09,38.4399,39.2071,False,38.0314,39.2071,reg,5983059 +NEM,2018-04-10,39.3267,39.5658,False,38.6093,38.6491,reg,4795074 +NEM,2018-04-11,40.4924,40.9906,False,39.7053,39.8547,reg,9140114 +NEM,2018-04-12,40.2533,40.5871,False,39.6854,40.1636,reg,5722189 +NEM,2018-04-13,41.4489,41.8275,False,40.7315,40.7315,reg,5578016 +NEM,2018-04-16,41.2696,41.7030,False,40.9755,41.5984,reg,3876519 +NEM,2018-04-17,41.2297,41.6333,False,41.0803,41.3194,reg,4155323 +NEM,2018-04-18,40.9408,41.7478,False,40.8327,41.5984,reg,7316951 +NEM,2018-04-19,41.7877,41.8076,False,41.0902,41.1799,reg,5464727 +NEM,2018-04-20,41.1998,41.6582,False,41.0304,41.5685,reg,3779850 +NEM,2018-04-23,40.9109,41.0603,False,40.4027,40.7116,reg,3383702 +NEM,2018-04-24,40.9009,41.3393,False,40.7116,41.0803,reg,4052396 +NEM,2018-04-25,40.3728,40.9109,False,40.2035,40.4027,reg,5238271 +NEM,2018-04-26,40.6219,41.0504,False,40.0042,40.4027,reg,2879997 +NEM,2018-04-27,40.5123,40.7614,False,40.1935,40.6020,reg,3454402 +NEM,2018-04-30,39.1473,40.2035,False,39.1174,40.1636,reg,5900821 +NEM,2018-05-01,39.0776,39.1373,False,38.5296,38.8783,reg,4192432 +NEM,2018-05-02,39.0477,39.4662,False,38.7089,39.2768,reg,6061904 +NEM,2018-05-03,39.6654,39.7152,False,39.1423,39.3765,reg,4935501 +NEM,2018-05-04,39.5060,39.6046,False,39.2968,39.3864,reg,3746809 +NEM,2018-05-07,39.7252,40.0939,False,39.4861,39.5060,reg,3164241 +NEM,2018-05-08,39.8348,39.8348,False,39.0676,39.4960,reg,3732196 +NEM,2018-05-09,39.8149,40.1437,False,39.6455,39.7850,reg,3096179 +NEM,2018-05-10,40.2732,40.3928,False,39.9743,39.9843,reg,3093152 +NEM,2018-05-11,40.2433,40.4924,False,39.9843,40.2732,reg,3015776 +NEM,2018-05-14,40.2433,40.6917,False,40.0092,40.3828,reg,3820761 +NEM,2018-05-15,39.3665,39.5957,False,38.8285,39.5359,reg,4709385 +NEM,2018-05-16,39.5459,39.5907,False,39.2669,39.3466,reg,3167477 +NEM,2018-05-17,39.2171,39.5658,False,39.0477,39.5658,reg,3091022 +NEM,2018-05-18,39.0178,39.1473,False,38.8584,39.0676,reg,3623694 +NEM,2018-05-21,39.2270,39.2669,False,38.6242,39.0377,reg,2758141 +NEM,2018-05-22,38.6491,39.3466,False,38.6292,39.1872,reg,3305932 +NEM,2018-05-23,39.4462,39.4861,False,38.6292,38.6292,reg,4101578 +NEM,2018-05-24,39.8248,39.8846,False,39.4363,39.4761,reg,3585915 +NEM,2018-05-25,39.2968,39.8049,False,39.1174,39.6854,reg,3788597 +NEM,2018-05-29,38.7886,39.5060,False,38.7288,38.8683,reg,5239572 +NEM,2018-05-30,39.0477,39.1971,False,38.6292,38.8783,reg,2619230 +NEM,2018-05-31,38.7886,39.2071,False,38.5893,39.1872,reg,6983915 +NEM,2018-06-01,38.4997,38.9032,False,38.3004,38.7488,reg,4139992 +NEM,2018-06-04,38.1111,38.6890,False,38.0115,38.6491,reg,3367134 +NEM,2018-06-05,38.4100,38.7039,False,38.1211,38.1808,reg,3003756 +NEM,2018-06-06,38.6600,38.6900,False,38.1950,38.4800,reg,6265886 +NEM,2018-06-07,38.5800,38.9200,False,38.4300,38.8000,reg,3642290 diff --git a/company_library/NEO.csv b/company_library/NEO.csv index 530d1a6f..ac3124d9 100644 --- a/company_library/NEO.csv +++ b/company_library/NEO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEO,2017-06-06,7.8900,8.0300,False,7.7286,7.7700,reg,579013 -NEO,2017-06-07,7.9700,8.1000,False,7.8950,7.9300,reg,359652 -NEO,2017-06-08,8.0100,8.0700,False,7.8450,7.9600,reg,270140 NEO,2017-06-09,8.2100,8.3000,False,7.9800,7.9900,reg,492701 NEO,2017-06-12,8.2700,8.3400,False,8.1100,8.2300,reg,308733 NEO,2017-06-13,8.1700,8.3500,False,8.1400,8.2700,reg,285144 @@ -249,3 +246,6 @@ NEO,2018-05-31,11.6000,11.7100,False,11.5850,11.6300,reg,277308 NEO,2018-06-01,12.5400,12.9500,False,11.6300,11.6500,reg,1282421 NEO,2018-06-04,12.6200,12.7900,False,12.2100,12.6000,reg,677933 NEO,2018-06-05,12.1400,12.7500,False,12.0800,12.6400,reg,607688 +NEO,2018-06-06,12.3100,12.6000,False,12.1200,12.2500,reg,527787 +NEO,2018-06-07,12.7300,12.8200,False,12.2600,12.4200,reg,716853 +NEO,2018-06-08,12.7600,12.8169,False,12.5700,12.7200,reg,313318 diff --git a/company_library/NEOG.csv b/company_library/NEOG.csv index 212f7b7c..a9138d8a 100644 --- a/company_library/NEOG.csv +++ b/company_library/NEOG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEOG,2017-06-06,48.4800,48.9075,False,47.3775,47.8725,reg,103800 -NEOG,2017-06-07,48.6600,48.7950,False,48.0900,48.5700,reg,75045 -NEOG,2017-06-08,49.3125,49.5525,False,48.0862,48.6075,reg,108926 NEOG,2017-06-09,50.6925,50.8500,False,49.0125,49.3725,reg,214390 NEOG,2017-06-12,50.1150,50.6850,False,49.6725,50.6775,reg,111852 NEOG,2017-06-13,50.8950,50.9100,False,49.9425,50.2125,reg,120114 @@ -249,3 +246,6 @@ NEOG,2018-05-31,75.7100,76.9500,False,75.6600,76.5700,reg,211196 NEOG,2018-06-01,75.6400,76.7000,False,75.5150,76.3000,reg,421098 NEOG,2018-06-04,77.6700,77.9000,False,75.7900,75.8000,reg,274192 NEOG,2018-06-05,77.5900,78.6400,False,76.8900,77.6100,reg,274596 +NEOG,2018-06-06,77.4900,78.5400,False,77.2800,77.6000,reg,194524 +NEOG,2018-06-07,77.0400,77.7600,False,76.3950,77.7200,reg,173653 +NEOG,2018-06-08,77.8700,77.9900,False,76.7400,77.0300,reg,209916 diff --git a/company_library/NEON.csv b/company_library/NEON.csv index 8d42d978..995ec66e 100644 --- a/company_library/NEON.csv +++ b/company_library/NEON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEON,2017-06-06,1.2500,1.3000,False,1.2300,1.2800,reg,117723 -NEON,2017-06-07,1.2600,1.2700,False,1.2400,1.2600,reg,104083 -NEON,2017-06-08,1.2900,1.2900,False,1.2310,1.2700,reg,70537 NEON,2017-06-09,1.2800,1.2900,False,1.2600,1.2900,reg,52773 NEON,2017-06-12,1.3200,1.3500,False,1.2800,1.2800,reg,203980 NEON,2017-06-13,1.3100,1.3300,False,1.2900,1.3200,reg,39349 @@ -249,3 +246,6 @@ NEON,2018-05-31,0.3400,0.3866,False,0.3251,0.3600,reg,310125 NEON,2018-06-01,0.3201,0.3709,False,0.3200,0.3350,reg,187322 NEON,2018-06-04,0.3200,0.3448,False,0.3015,0.3346,reg,188361 NEON,2018-06-05,0.3300,0.3450,False,0.3200,0.3200,reg,154316 +NEON,2018-06-06,0.3105,0.3400,False,0.3105,0.3300,reg,206267 +NEON,2018-06-07,0.3206,0.3349,False,0.3105,0.3211,reg,307314 +NEON,2018-06-08,0.3160,0.3350,False,0.3114,0.3114,reg,116846 diff --git a/company_library/NEOS.csv b/company_library/NEOS.csv index 8122c862..29da552b 100644 --- a/company_library/NEOS.csv +++ b/company_library/NEOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEOS,2017-06-06,8.2000,8.2500,False,7.7100,8.1500,reg,300433 -NEOS,2017-06-07,7.9000,8.2318,False,7.8500,8.0000,reg,317049 -NEOS,2017-06-08,7.9500,8.2944,False,7.9000,7.9500,reg,243812 NEOS,2017-06-09,7.9500,8.1500,False,7.8000,7.9000,reg,238156 NEOS,2017-06-12,7.9000,8.0500,False,7.7250,8.0000,reg,322945 NEOS,2017-06-13,7.9000,8.0500,False,7.8000,7.9500,reg,256321 @@ -249,3 +246,6 @@ NEOS,2018-05-31,6.7500,6.9000,False,6.7500,6.8000,reg,96022 NEOS,2018-06-01,6.7500,6.9000,False,6.6500,6.8500,reg,235036 NEOS,2018-06-04,6.6000,7.0000,False,6.6000,6.8000,reg,151790 NEOS,2018-06-05,6.7500,6.8500,False,6.6000,6.6500,reg,348495 +NEOS,2018-06-06,6.4000,6.8500,False,6.3500,6.7500,reg,539495 +NEOS,2018-06-07,6.4500,6.6000,False,6.0390,6.5000,reg,1999873 +NEOS,2018-06-08,6.5000,6.8500,False,6.3625,6.4000,reg,631693 diff --git a/company_library/NEP.csv b/company_library/NEP.csv new file mode 100644 index 00000000..08270b3e --- /dev/null +++ b/company_library/NEP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NEP,2017-06-08,33.7159,33.9756,False,33.5432,33.6582,reg,275603 +NEP,2017-06-09,33.7736,34.1775,False,33.5621,33.6582,reg,196932 +NEP,2017-06-12,33.7640,34.0075,False,33.5621,33.8987,reg,132166 +NEP,2017-06-13,33.9948,34.1006,False,33.6582,33.8506,reg,147917 +NEP,2017-06-14,33.7833,34.1150,False,33.4274,34.0141,reg,149180 +NEP,2017-06-15,33.7736,34.1631,False,33.4948,33.8698,reg,146206 +NEP,2017-06-16,33.8025,34.0429,False,33.5140,33.7736,reg,350885 +NEP,2017-06-19,33.7929,33.9948,False,33.5717,33.8794,reg,207049 +NEP,2017-06-20,33.7352,34.0333,False,33.6631,33.8698,reg,280243 +NEP,2017-06-21,33.7640,34.0044,False,33.6486,33.8410,reg,250291 +NEP,2017-06-22,35.6200,36.0624,False,33.8025,33.8025,reg,435828 +NEP,2017-06-23,37.1876,37.2933,False,35.3989,35.8124,reg,414622 +NEP,2017-06-26,37.8896,38.1829,False,36.9279,37.1202,reg,184134 +NEP,2017-06-27,37.5049,38.3031,False,37.3895,38.0434,reg,180961 +NEP,2017-06-28,36.7163,37.7501,False,36.6394,37.6684,reg,232403 +NEP,2017-06-29,36.1201,37.4510,False,35.7739,36.8606,reg,314235 +NEP,2017-06-30,35.5720,36.1970,False,35.2642,36.1105,reg,373251 +NEP,2017-07-05,35.5527,36.0773,False,34.9757,35.6777,reg,196933 +NEP,2017-07-06,35.5816,35.8403,False,35.1632,35.6681,reg,82795 +NEP,2017-07-07,35.8412,36.1490,False,35.5816,35.7643,reg,222460 +NEP,2017-07-10,36.7644,37.4376,False,35.7114,35.8412,reg,371540 +NEP,2017-07-11,36.4086,36.8702,False,36.1201,36.7644,reg,176813 +NEP,2017-07-12,36.8606,37.1587,False,36.3798,36.4759,reg,230186 +NEP,2017-07-13,36.2163,37.1847,False,36.1778,36.9856,reg,188995 +NEP,2017-07-14,36.7837,36.9789,False,36.6779,36.7644,reg,74227 +NEP,2017-07-17,37.0241,37.2501,False,36.7740,36.9375,reg,86649 +NEP,2017-07-18,37.0529,37.1972,False,36.8317,37.1202,reg,164136 +NEP,2017-07-19,36.6971,37.2356,False,36.5529,37.2356,reg,169090 +NEP,2017-07-20,36.5432,36.9125,False,36.2932,36.7548,reg,68842 +NEP,2017-07-21,36.8798,36.9375,False,36.4750,36.5432,reg,103340 +NEP,2017-07-24,37.1299,37.4712,False,36.7452,36.7452,reg,114564 +NEP,2017-07-25,37.3510,37.6299,False,36.9279,37.2933,reg,151184 +NEP,2017-07-26,38.2454,38.3415,False,36.1910,36.3798,reg,195608 +NEP,2017-07-27,38.0434,38.3896,False,37.5530,38.2550,reg,167481 +NEP,2017-07-28,38.4762,38.9378,False,38.0627,38.1300,reg,265767 +NEP,2017-07-31,39.6398,39.8994,False,38.2949,38.5435,reg,228049 +NEP,2017-08-01,39.2647,39.7744,False,38.5050,39.6975,reg,92781 +NEP,2017-08-02,39.2744,39.3388,False,38.9666,39.2359,reg,165891 +NEP,2017-08-03,39.2161,39.6140,False,38.8473,39.5850,reg,213551 +NEP,2017-08-04,39.1773,39.5122,False,39.1385,39.2161,reg,92533 +NEP,2017-08-07,38.8764,39.7888,False,38.5366,39.2258,reg,138311 +NEP,2017-08-08,38.3328,39.0955,False,37.8669,38.8375,reg,341028 +NEP,2017-08-09,37.4883,38.5658,False,37.3136,38.2648,reg,182041 +NEP,2017-08-10,36.6923,37.3953,False,36.6341,37.3815,reg,139306 +NEP,2017-08-11,37.1777,37.6436,False,35.8963,35.8963,reg,403499 +NEP,2017-08-14,38.4396,39.0996,False,37.0515,37.1874,reg,297887 +NEP,2017-08-15,38.5366,38.6240,False,37.9251,38.4784,reg,112869 +NEP,2017-08-16,38.6822,38.8181,False,38.2357,38.5949,reg,151851 +NEP,2017-08-17,37.9251,38.7114,False,37.6242,38.5949,reg,125709 +NEP,2017-08-18,37.9251,38.4153,False,37.4397,37.8183,reg,152656 +NEP,2017-08-21,37.7407,38.1581,False,37.7310,37.9251,reg,111539 +NEP,2017-08-22,37.7795,38.1192,False,37.3524,37.9251,reg,139989 +NEP,2017-08-23,38.4493,38.8181,False,37.7698,37.7698,reg,174627 +NEP,2017-08-24,38.2163,38.7890,False,38.0707,38.5075,reg,57390 +NEP,2017-08-25,37.7795,38.3424,False,37.6436,38.2163,reg,82150 +NEP,2017-08-28,38.1386,38.4201,False,37.6921,37.9348,reg,176071 +NEP,2017-08-29,38.5852,38.5949,False,37.9445,38.0222,reg,58254 +NEP,2017-08-30,38.5949,38.7405,False,38.2940,38.6822,reg,51796 +NEP,2017-08-31,40.2451,40.2451,False,38.5463,38.5755,reg,341472 +NEP,2017-09-01,40.5071,41.2352,False,39.8374,40.2936,reg,236513 +NEP,2017-09-05,40.7304,41.3953,False,40.3421,40.4198,reg,300439 +NEP,2017-09-06,41.0507,42.1282,False,40.7401,40.7984,reg,246952 +NEP,2017-09-07,40.4586,42.1088,False,40.1965,40.5266,reg,1111658 +NEP,2017-09-08,40.8663,41.1963,False,40.0412,40.6430,reg,238015 +NEP,2017-09-11,40.8663,41.8273,False,40.4101,41.4973,reg,158306 +NEP,2017-09-12,40.0412,41.1022,False,39.7015,40.9051,reg,126788 +NEP,2017-09-13,39.8956,40.3140,False,39.4782,39.8471,reg,93356 +NEP,2017-09-14,40.8372,40.9585,False,39.7209,39.9247,reg,255146 +NEP,2017-09-15,41.6332,41.7788,False,40.7984,40.7984,reg,224564 +NEP,2017-09-18,40.5460,42.4000,False,40.4198,42.0214,reg,323581 +NEP,2017-09-19,40.1383,41.0177,False,40.1286,40.6236,reg,420170 +NEP,2017-09-20,40.2256,40.7013,False,39.9830,40.1577,reg,127806 +NEP,2017-09-21,40.0995,40.4974,False,39.8860,40.0315,reg,115504 +NEP,2017-09-22,40.3324,40.7207,False,40.0606,40.2645,reg,199090 +NEP,2017-09-25,39.5073,40.3033,False,39.0899,40.0315,reg,258545 +NEP,2017-09-26,39.3811,39.7888,False,39.2355,39.6529,reg,174764 +NEP,2017-09-27,38.1581,39.6238,False,38.0804,39.5559,reg,526587 +NEP,2017-09-28,38.9346,38.9637,False,37.2369,37.7407,reg,534623 +NEP,2017-09-29,39.1093,39.3326,False,38.6822,38.9443,reg,95900 +NEP,2017-10-02,39.2841,39.5364,False,39.0123,39.3617,reg,114850 +NEP,2017-10-03,39.9538,39.9636,False,39.1676,39.5170,reg,127630 +NEP,2017-10-04,40.3421,40.4683,False,39.9733,40.0800,reg,115796 +NEP,2017-10-05,39.9636,40.5460,False,39.9636,40.3810,reg,337892 +NEP,2017-10-06,40.0218,40.1577,False,39.4588,39.8956,reg,80746 +NEP,2017-10-09,40.3712,40.5460,False,39.9927,40.0218,reg,167360 +NEP,2017-10-10,40.9634,41.4487,False,40.3712,40.5945,reg,211077 +NEP,2017-10-11,40.2936,41.1284,False,40.0897,40.7256,reg,377718 +NEP,2017-10-12,41.1866,42.0020,False,39.9927,40.6139,reg,371220 +NEP,2017-10-13,41.3225,42.7106,False,40.9051,41.3031,reg,411701 +NEP,2017-10-16,42.1185,42.4194,False,41.2788,41.3711,reg,371949 +NEP,2017-10-17,41.4293,42.3709,False,39.7985,41.8273,reg,553698 +NEP,2017-10-18,41.2546,41.6332,False,41.0507,41.5264,reg,287723 +NEP,2017-10-19,41.0993,41.4293,False,40.4295,40.8372,reg,227761 +NEP,2017-10-20,41.0701,41.6477,False,40.5897,41.4002,reg,189268 +NEP,2017-10-23,40.0800,41.0604,False,40.0412,40.8178,reg,200969 +NEP,2017-10-24,39.7306,39.9927,False,39.2841,39.7985,reg,283818 +NEP,2017-10-25,38.3231,39.6821,False,37.7892,39.6141,reg,426747 +NEP,2017-10-26,37.1582,38.5974,False,36.9835,37.3718,reg,684455 +NEP,2017-10-27,38.0610,38.6725,False,37.2941,37.2941,reg,538888 +NEP,2017-10-30,38.1095,38.3231,False,37.7212,37.8474,reg,315563 +NEP,2017-10-31,38.1872,38.3327,False,37.9445,38.3134,reg,203826 +NEP,2017-11-01,38.1775,38.6822,False,37.4883,38.3522,reg,331800 +NEP,2017-11-02,35.7410,38.4444,False,35.7022,38.1775,reg,430322 +NEP,2017-11-03,37.4997,37.9118,False,35.7337,35.7337,reg,500306 +NEP,2017-11-06,37.2152,38.4122,False,37.0288,37.4507,reg,217911 +NEP,2017-11-07,37.4114,37.5488,False,36.3420,37.1171,reg,251984 +NEP,2017-11-08,37.3330,37.5586,False,36.9307,37.1563,reg,136035 +NEP,2017-11-09,37.6862,37.7788,False,37.1760,37.2250,reg,194528 +NEP,2017-11-10,37.6567,38.0198,False,37.4311,37.6567,reg,100977 +NEP,2017-11-13,38.4613,38.6477,False,37.2937,37.6175,reg,216909 +NEP,2017-11-14,38.5202,38.7507,False,38.1375,38.3730,reg,132926 +NEP,2017-11-15,38.8047,39.2168,False,38.2160,38.5790,reg,144784 +NEP,2017-11-16,39.0304,39.1775,False,38.7066,38.7066,reg,120980 +NEP,2017-11-17,38.3828,39.0519,False,38.0198,38.8341,reg,97301 +NEP,2017-11-20,38.3534,38.4956,False,37.3722,38.4318,reg,106123 +NEP,2017-11-21,37.9805,38.8104,False,37.4409,38.4711,reg,165221 +NEP,2017-11-22,37.8922,38.6673,False,37.5194,38.5888,reg,91077 +NEP,2017-11-27,37.5684,38.2454,False,37.4703,38.2062,reg,107060 +NEP,2017-11-28,37.2839,37.8530,False,37.1269,37.3133,reg,151921 +NEP,2017-11-29,37.2839,37.7009,False,37.1760,37.4311,reg,279747 +NEP,2017-11-30,38.2945,38.6183,False,37.3330,37.3330,reg,200660 +NEP,2017-12-01,38.2356,38.4515,False,37.5292,38.1277,reg,321289 +NEP,2017-12-04,36.2733,38.3239,False,36.2733,38.3239,reg,504893 +NEP,2017-12-05,36.9209,37.0190,False,36.1752,36.3027,reg,329649 +NEP,2017-12-06,38.1473,39.0500,False,37.0182,37.0877,reg,386859 +NEP,2017-12-07,38.6183,38.9911,False,37.8726,38.8341,reg,178472 +NEP,2017-12-08,39.3345,39.3639,False,38.5300,38.8439,reg,123516 +NEP,2017-12-11,38.7262,39.9624,False,38.5398,39.4915,reg,120110 +NEP,2017-12-12,39.2953,40.0409,False,38.5103,40.0409,reg,370529 +NEP,2017-12-13,40.4138,40.5021,False,39.2507,39.3247,reg,208654 +NEP,2017-12-14,41.3851,41.8855,False,39.7270,40.6002,reg,343421 +NEP,2017-12-15,41.8266,42.1799,False,41.1595,41.5617,reg,303118 +NEP,2017-12-18,42.1406,42.4938,False,41.6254,41.9444,reg,729439 +NEP,2017-12-19,41.5912,42.1504,False,40.6198,42.1504,reg,361591 +NEP,2017-12-20,41.2085,41.7383,False,41.0221,41.5421,reg,183269 +NEP,2017-12-21,40.6787,41.5127,False,40.6787,41.3066,reg,310434 +NEP,2017-12-22,40.5610,41.1496,False,40.5511,40.7179,reg,233192 +NEP,2017-12-26,40.2470,40.7964,False,40.1292,40.7964,reg,185978 +NEP,2017-12-27,40.3647,40.5904,False,39.3738,40.3843,reg,256228 +NEP,2017-12-28,41.6598,41.7580,False,39.7466,40.3353,reg,244379 +NEP,2017-12-29,42.2976,42.4448,False,41.4994,41.5323,reg,156324 +NEP,2018-01-02,42.4938,43.4014,False,42.2682,42.5429,reg,361199 +NEP,2018-01-03,41.1791,42.7784,False,40.9927,42.6312,reg,335607 +NEP,2018-01-04,40.4530,41.2770,False,39.7957,41.1791,reg,481876 +NEP,2018-01-05,40.6100,41.8168,False,40.2028,40.3353,reg,422278 +NEP,2018-01-08,41.1889,41.3066,False,40.4825,40.8161,reg,126839 +NEP,2018-01-09,40.6493,41.2183,False,40.5119,41.2183,reg,126645 +NEP,2018-01-10,39.5602,40.8651,False,39.3738,40.5217,reg,295761 +NEP,2018-01-11,39.4228,39.6926,False,39.0402,39.5700,reg,273055 +NEP,2018-01-12,39.5504,39.8055,False,38.6379,39.5307,reg,347368 +NEP,2018-01-16,39.1971,39.7368,False,38.7556,39.5798,reg,261710 +NEP,2018-01-17,39.2266,39.7270,False,39.0598,39.5307,reg,170417 +NEP,2018-01-18,39.3836,39.6485,False,38.8666,39.1481,reg,526493 +NEP,2018-01-19,40.4923,40.6296,False,39.1481,39.6289,reg,406445 +NEP,2018-01-22,40.1587,40.8357,False,39.7663,40.6983,reg,178077 +NEP,2018-01-23,41.0712,41.1398,False,40.2372,40.5217,reg,193341 +NEP,2018-01-24,40.9632,41.2085,False,40.7179,41.2085,reg,207802 +NEP,2018-01-25,41.2281,41.3260,False,40.4628,41.2576,reg,166410 +NEP,2018-01-26,42.2289,42.4742,False,40.5217,40.5217,reg,300361 +NEP,2018-01-29,42.9942,43.2689,False,41.4931,42.1700,reg,495108 +NEP,2018-01-30,43.2886,43.7399,False,42.3859,42.9255,reg,276602 +NEP,2018-01-31,44.0637,44.5248,False,43.1954,43.5829,reg,504668 +NEP,2018-02-01,43.6418,44.3335,False,43.3769,43.7791,reg,524534 +NEP,2018-02-02,42.4783,43.5378,False,42.2803,43.5378,reg,387896 +NEP,2018-02-05,40.7356,42.3298,False,40.6069,42.3298,reg,361396 +NEP,2018-02-06,41.1416,41.4386,False,39.1316,40.2603,reg,845174 +NEP,2018-02-07,39.6563,41.4576,False,39.3692,40.8544,reg,517923 +NEP,2018-02-08,38.3295,39.8346,False,38.2305,39.6761,reg,273314 +NEP,2018-02-09,37.3889,39.0820,False,36.4779,38.5870,reg,493407 +NEP,2018-02-12,39.0127,39.3197,False,37.6265,37.9037,reg,368550 +NEP,2018-02-13,39.9534,40.2209,False,38.6464,38.9632,reg,441008 +NEP,2018-02-14,40.1613,40.3495,False,39.5474,39.8049,reg,190434 +NEP,2018-02-15,40.3000,40.7554,False,39.9237,40.3594,reg,150678 +NEP,2018-02-16,40.3891,41.0624,False,40.2702,40.3198,reg,226849 +NEP,2018-02-20,39.7059,40.9022,False,39.0622,40.3792,reg,220344 +NEP,2018-02-21,38.2899,39.7851,False,38.2206,39.6068,reg,235409 +NEP,2018-02-22,38.2404,38.9236,False,38.0919,38.5771,reg,242277 +NEP,2018-02-23,39.5078,39.5375,False,38.4186,38.5275,reg,192085 +NEP,2018-02-26,39.1514,39.8741,False,39.0622,39.5474,reg,333798 +NEP,2018-02-27,39.1117,39.3098,False,38.8246,39.0028,reg,252940 +NEP,2018-02-28,38.8543,39.4979,False,38.8444,39.0028,reg,277511 +NEP,2018-03-01,39.1117,39.4088,False,38.9830,39.0028,reg,180926 +NEP,2018-03-02,37.8443,39.1613,False,37.6958,39.0028,reg,283046 +NEP,2018-03-05,37.6760,38.4582,False,37.4186,37.8443,reg,184159 +NEP,2018-03-06,37.0918,37.9731,False,36.9433,37.9731,reg,228088 +NEP,2018-03-07,37.7453,37.8938,False,36.9808,37.0720,reg,163665 +NEP,2018-03-08,37.6364,37.8417,False,37.4087,37.7948,reg,70504 +NEP,2018-03-09,38.0424,38.3394,False,37.3889,37.9731,reg,187288 +NEP,2018-03-12,38.3790,38.5969,False,38.0721,38.1612,reg,182031 +NEP,2018-03-13,38.2305,38.9038,False,37.9731,38.4483,reg,274888 +NEP,2018-03-14,39.0127,39.0522,False,38.2305,38.5077,reg,270102 +NEP,2018-03-15,38.7355,39.4038,False,38.1315,39.0919,reg,258837 +NEP,2018-03-16,39.9039,40.1910,False,38.9137,39.5870,reg,342696 +NEP,2018-03-19,39.4088,40.3198,False,38.7157,39.9039,reg,255103 +NEP,2018-03-20,40.1316,40.3099,False,39.3593,39.4682,reg,444522 +NEP,2018-03-21,40.5277,40.6218,False,39.8346,40.1316,reg,238393 +NEP,2018-03-22,40.3396,40.6861,False,40.0326,40.2702,reg,371154 +NEP,2018-03-23,40.0128,40.9535,False,40.0029,40.3198,reg,143494 +NEP,2018-03-26,40.8346,40.9881,False,40.1019,40.2801,reg,152588 +NEP,2018-03-27,40.4089,41.2901,False,40.2702,40.9634,reg,104585 +NEP,2018-03-28,40.4881,41.0525,False,39.7257,40.5871,reg,117630 +NEP,2018-03-29,39.5969,40.8346,False,39.4286,40.8346,reg,335567 +NEP,2018-04-02,39.5177,40.8594,False,39.4286,39.5870,reg,263578 +NEP,2018-04-03,39.8049,40.1514,False,39.3098,39.9435,reg,153887 +NEP,2018-04-04,39.6365,40.1118,False,39.2613,39.3791,reg,198153 +NEP,2018-04-05,39.9138,40.2108,False,39.5078,39.7950,reg,208479 +NEP,2018-04-06,39.0820,40.0920,False,38.9236,39.6860,reg,237397 +NEP,2018-04-09,39.3296,39.8940,False,38.9731,39.2108,reg,231519 +NEP,2018-04-10,38.5672,39.3890,False,38.0869,39.3890,reg,295509 +NEP,2018-04-11,38.2305,38.9830,False,38.0523,38.8147,reg,173129 +NEP,2018-04-12,37.9136,39.0424,False,37.6760,38.3691,reg,171468 +NEP,2018-04-13,38.0919,38.2602,False,37.8641,38.1216,reg,129108 +NEP,2018-04-16,38.8543,39.0127,False,38.0473,38.2305,reg,222597 +NEP,2018-04-17,39.5276,39.8148,False,38.9533,38.9533,reg,100691 +NEP,2018-04-18,39.6761,40.0623,False,39.4979,39.4979,reg,98131 +NEP,2018-04-19,39.4979,40.1019,False,39.1415,39.6365,reg,192370 +NEP,2018-04-20,39.4088,39.5365,False,39.0622,39.4187,reg,174791 +NEP,2018-04-23,39.9732,40.0920,False,39.2900,39.4385,reg,168667 +NEP,2018-04-24,40.1910,41.3891,False,39.3495,40.5673,reg,424363 +NEP,2018-04-25,41.1713,41.3594,False,39.9237,40.0821,reg,281835 +NEP,2018-04-26,42.0427,42.8150,False,41.1416,41.1416,reg,453923 +NEP,2018-04-27,42.1714,42.3100,False,41.2109,41.6565,reg,119392 +NEP,2018-04-30,41.2604,42.3795,False,41.0228,42.0229,reg,189519 +NEP,2018-05-01,41.5773,41.6763,False,40.9832,41.2604,reg,104040 +NEP,2018-05-02,41.4188,42.2209,False,41.3990,41.5773,reg,286381 +NEP,2018-05-03,42.3100,42.3892,False,41.0921,41.4089,reg,202941 +NEP,2018-05-04,43.1500,43.4500,False,42.1700,42.1700,reg,235107 +NEP,2018-05-07,43.1300,43.8500,False,43.1300,43.3600,reg,188801 +NEP,2018-05-08,43.2200,43.3200,False,42.5100,43.1800,reg,238825 +NEP,2018-05-09,43.5300,43.6700,False,42.3600,43.3100,reg,460457 +NEP,2018-05-10,44.7500,44.9800,False,43.5300,43.8400,reg,290879 +NEP,2018-05-11,44.2700,44.7000,False,43.9050,44.7000,reg,248268 +NEP,2018-05-14,43.1400,44.6100,False,42.8450,44.2500,reg,122626 +NEP,2018-05-15,42.7900,43.1000,False,42.0900,43.0000,reg,130289 +NEP,2018-05-16,43.1100,43.1200,False,42.5400,42.9800,reg,95692 +NEP,2018-05-17,42.8400,42.9900,False,41.8000,42.9300,reg,218986 +NEP,2018-05-18,43.2600,43.3100,False,42.7400,42.7400,reg,133249 +NEP,2018-05-21,43.5000,43.7000,False,43.2350,43.6800,reg,101922 +NEP,2018-05-22,43.3000,43.9900,False,42.9200,43.5700,reg,169485 +NEP,2018-05-23,43.6600,43.7600,False,43.2700,43.3000,reg,131499 +NEP,2018-05-24,43.8500,44.5000,False,43.5000,43.5400,reg,185944 +NEP,2018-05-25,44.0600,44.1499,False,43.8500,43.9600,reg,128349 +NEP,2018-05-29,44.3000,44.6100,False,43.8148,43.8500,reg,264636 +NEP,2018-05-30,45.1100,45.4100,False,44.3800,44.4000,reg,237715 +NEP,2018-05-31,44.9600,45.8300,False,44.9000,45.7300,reg,238898 +NEP,2018-06-01,44.0500,44.7500,False,44.0000,44.7500,reg,126275 +NEP,2018-06-04,43.9200,44.3570,False,43.5900,44.1600,reg,134932 +NEP,2018-06-05,44.1300,45.5000,False,44.0200,45.0000,reg,137237 +NEP,2018-06-06,43.8400,44.3600,False,43.4600,44.0000,reg,123722 +NEP,2018-06-07,43.3800,43.7925,False,43.2500,43.7600,reg,90620 diff --git a/company_library/NEPT.csv b/company_library/NEPT.csv index e3b8b33b..945b6218 100644 --- a/company_library/NEPT.csv +++ b/company_library/NEPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEPT,2017-06-06,1.1000,1.1090,False,1.0800,1.0800,reg,55197 -NEPT,2017-06-07,1.1000,1.1300,False,1.0600,1.0900,reg,195415 -NEPT,2017-06-08,0.9700,1.1100,False,0.9700,1.1100,reg,408770 NEPT,2017-06-09,0.9700,1.0000,False,0.9600,0.9700,reg,232652 NEPT,2017-06-12,0.9600,1.0000,False,0.9600,1.0000,reg,102932 NEPT,2017-06-13,0.9362,0.9696,False,0.9200,0.9600,reg,253471 @@ -249,3 +246,6 @@ NEPT,2018-05-31,2.8000,2.9300,False,2.7800,2.9100,reg,185377 NEPT,2018-06-01,2.8400,2.8600,False,2.6900,2.7300,reg,383372 NEPT,2018-06-04,2.7700,2.8650,False,2.7400,2.8600,reg,110471 NEPT,2018-06-05,2.7500,2.8000,False,2.6800,2.7500,reg,236422 +NEPT,2018-06-06,2.6100,2.8400,False,2.5900,2.7100,reg,392057 +NEPT,2018-06-07,2.4900,2.6300,False,2.4600,2.6100,reg,551483 +NEPT,2018-06-08,2.5300,2.5900,False,2.4900,2.4900,reg,290631 diff --git a/company_library/NERV.csv b/company_library/NERV.csv index cacee568..218c00b5 100644 --- a/company_library/NERV.csv +++ b/company_library/NERV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NERV,2017-06-06,9.2000,9.4750,False,9.0000,9.3500,reg,163690 -NERV,2017-06-07,8.9500,9.5500,False,8.8500,9.2500,reg,203874 -NERV,2017-06-08,9.2500,9.3000,False,8.8000,9.0500,reg,528986 NERV,2017-06-09,9.1000,9.6000,False,9.0000,9.3000,reg,238625 NERV,2017-06-12,9.2500,9.4500,False,9.0500,9.0500,reg,181415 NERV,2017-06-13,9.5500,9.5510,False,9.1500,9.2000,reg,152916 @@ -249,3 +246,6 @@ NERV,2018-05-31,8.8000,9.2500,False,8.7500,9.1500,reg,188152 NERV,2018-06-01,8.8000,8.8500,False,8.3500,8.7500,reg,151506 NERV,2018-06-04,8.5000,8.9250,False,8.4571,8.8500,reg,170715 NERV,2018-06-05,8.6000,8.7050,False,8.4000,8.4500,reg,148118 +NERV,2018-06-06,8.4000,8.5500,False,8.0000,8.5500,reg,194221 +NERV,2018-06-07,8.2500,8.5000,False,8.2000,8.4500,reg,64212 +NERV,2018-06-08,8.5000,8.5500,False,8.2000,8.3000,reg,73077 diff --git a/company_library/NESR.csv b/company_library/NESR.csv index 2847aae5..74a6e39e 100644 --- a/company_library/NESR.csv +++ b/company_library/NESR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NESR,2017-06-06,9.5500,9.5500,False,9.5350,9.5350,reg,1100 -NESR,2017-06-07,9.4800,9.6200,False,9.4800,9.5000,reg,27592 -NESR,2017-06-08,9.4800,9.4901,False,9.4800,9.4900,reg,13663 NESR,2017-06-09,9.4800,9.5000,False,9.4700,9.4849,reg,26459 NESR,2017-06-12,9.5200,9.5200,False,9.5100,9.5100,reg,1104 NESR,2017-06-13,9.5500,9.5500,False,9.5101,9.5200,reg,48800 @@ -249,3 +246,6 @@ NESR,2018-05-31,10.1900,10.2900,False,10.1900,10.2500,reg,6372 NESR,2018-06-01,10.2000,10.2000,False,10.1524,10.1524,reg,746 NESR,2018-06-04,10.1000,10.1831,False,10.1000,10.1829,reg,101553 NESR,2018-06-05,10.0100,10.0100,False,10.0100,10.0100,reg,269 +NESR,2018-06-06,10.1850,10.2000,False,10.1850,10.1900,reg,4004 +NESR,2018-06-07,10.2550,10.3000,False,10.1296,10.2000,reg,71191 +NESR,2018-06-08,10.2300,10.2600,False,10.2000,10.2600,reg,25877 diff --git a/company_library/NESRW.csv b/company_library/NESRW.csv index e60a9a06..ce57a372 100644 --- a/company_library/NESRW.csv +++ b/company_library/NESRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NESRW,2017-06-06,0.4200,0.4500,False,0.4200,0.4500,reg,31000 -NESRW,2017-06-07,0.4100,0.4200,False,0.4100,0.4100,reg,18700 -NESRW,2017-06-08,0.4000,0.4000,False,0.3970,0.4000,reg,7833 NESRW,2017-06-09,0.3901,0.3901,False,0.3901,0.3901,reg,5222 NESRW,2017-06-12,0.3901,0.3901,False,0.3901,0.3901,reg,0 NESRW,2017-06-13,0.3800,0.4500,False,0.3800,0.4500,reg,47665 @@ -249,3 +246,6 @@ NESRW,2018-05-31,1.2500,1.2500,False,1.2000,1.2000,reg,9845 NESRW,2018-06-01,1.2400,1.2500,False,1.0500,1.0500,reg,11223 NESRW,2018-06-04,1.2400,1.2400,False,1.2400,1.2400,reg,0 NESRW,2018-06-05,1.2500,1.2500,False,1.2300,1.2300,reg,17300 +NESRW,2018-06-06,1.2500,1.2500,False,1.2300,1.2300,reg,17300 +NESRW,2018-06-07,1.2500,1.3250,False,1.2000,1.2000,reg,91500 +NESRW,2018-06-08,1.2500,1.2500,False,1.1500,1.1500,reg,100400 diff --git a/company_library/NETE.csv b/company_library/NETE.csv index e5397398..39b37cca 100644 --- a/company_library/NETE.csv +++ b/company_library/NETE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NETE,2017-06-06,7.3010,7.5440,False,7.3000,7.5210,reg,6881 -NETE,2017-06-07,7.3110,7.5000,False,7.3000,7.3000,reg,4421 -NETE,2017-06-08,7.5000,7.5380,False,7.3000,7.5380,reg,2642 NETE,2017-06-09,7.4000,7.5900,False,7.2500,7.5000,reg,4098 NETE,2017-06-12,7.3020,7.5060,False,7.2500,7.2500,reg,3095 NETE,2017-06-13,7.4000,7.4020,False,7.2000,7.4020,reg,2673 @@ -249,3 +246,6 @@ NETE,2018-05-31,6.7100,7.1190,False,6.6700,7.0000,reg,154380 NETE,2018-06-01,7.0500,7.2399,False,6.6200,6.7000,reg,181065 NETE,2018-06-04,6.8500,7.2900,False,6.8500,7.0600,reg,164354 NETE,2018-06-05,6.7600,7.0473,False,6.7100,6.8400,reg,248506 +NETE,2018-06-06,6.4900,6.9890,False,6.4800,6.8940,reg,146742 +NETE,2018-06-07,6.4800,6.6200,False,6.4700,6.5300,reg,79624 +NETE,2018-06-08,7.4000,7.6290,False,6.3355,6.4500,reg,593469 diff --git a/company_library/NEWA.csv b/company_library/NEWA.csv index d2795553..19fe872c 100644 --- a/company_library/NEWA.csv +++ b/company_library/NEWA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWA,2017-06-06,7.3200,7.3200,True,7.3200,7.3200,reg,0 -NEWA,2017-06-07,7.3200,7.3200,True,7.3200,7.3200,reg,0 -NEWA,2017-06-08,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-09,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-12,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-13,7.3200,7.3200,True,7.3200,7.3200,reg,0 @@ -249,3 +246,6 @@ NEWA,2018-05-31,15.1500,15.9200,False,14.8001,15.9200,reg,88858 NEWA,2018-06-01,14.7900,15.5000,False,14.1500,15.1394,reg,83512 NEWA,2018-06-04,13.8300,14.9000,False,13.1501,14.9000,reg,154850 NEWA,2018-06-05,14.7000,14.8600,False,13.6298,13.7700,reg,102997 +NEWA,2018-06-06,14.8800,14.8800,False,13.7800,14.4000,reg,88244 +NEWA,2018-06-07,15.4500,16.2200,False,14.1000,14.7500,reg,122682 +NEWA,2018-06-08,15.5900,15.9000,False,14.9700,15.2000,reg,101154 diff --git a/company_library/NEWT.csv b/company_library/NEWT.csv index 365d5c49..55aaf63a 100644 --- a/company_library/NEWT.csv +++ b/company_library/NEWT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWT,2017-06-06,15.6238,15.9036,False,15.5306,15.7638,reg,223012 -NEWT,2017-06-07,15.5865,15.7684,False,15.5119,15.6238,reg,97275 -NEWT,2017-06-08,15.7824,15.8291,False,15.5772,15.5959,reg,77799 NEWT,2017-06-09,15.7638,16.0041,False,15.6891,15.8757,reg,62023 NEWT,2017-06-12,15.5212,15.9690,False,15.3813,15.8291,reg,151558 NEWT,2017-06-13,15.6518,15.6891,False,15.5119,15.6238,reg,56602 @@ -249,3 +246,6 @@ NEWT,2018-05-31,20.1700,20.2800,False,20.0200,20.1200,reg,71237 NEWT,2018-06-01,20.1800,20.3500,False,20.1400,20.2000,reg,93724 NEWT,2018-06-04,20.7000,20.7600,False,20.2000,20.2000,reg,91420 NEWT,2018-06-05,19.6000,20.1000,False,17.7000,20.1000,reg,604757 +NEWT,2018-06-06,19.9300,19.9500,False,19.6000,19.6000,reg,184005 +NEWT,2018-06-07,20.1700,20.3200,False,19.8700,19.9200,reg,156367 +NEWT,2018-06-08,20.1200,20.5300,False,19.8100,20.1800,reg,159365 diff --git a/company_library/NEWTI.csv b/company_library/NEWTI.csv index 5a47f109..83f2b428 100644 --- a/company_library/NEWTI.csv +++ b/company_library/NEWTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWTI,2017-06-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 -NEWTI,2017-06-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 -NEWTI,2017-06-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 @@ -249,3 +246,6 @@ NEWTI,2018-05-31,25.5400,25.5400,False,25.5000,25.5000,reg,675 NEWTI,2018-06-01,25.5027,25.5027,False,25.5027,25.5027,reg,139 NEWTI,2018-06-04,25.6000,25.6000,False,25.5800,25.6000,reg,1606 NEWTI,2018-06-05,25.7000,25.7100,False,25.5000,25.5000,reg,4600 +NEWTI,2018-06-06,25.7170,25.7264,False,25.7000,25.7264,reg,6846 +NEWTI,2018-06-07,25.7000,25.7600,False,25.7000,25.7027,reg,3155 +NEWTI,2018-06-08,25.6000,25.8999,False,25.6000,25.8700,reg,4011 diff --git a/company_library/NEWTZ.csv b/company_library/NEWTZ.csv index ea768b82..c7d71de3 100644 --- a/company_library/NEWTZ.csv +++ b/company_library/NEWTZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWTZ,2017-06-06,26.7497,26.7500,False,26.7497,26.7500,reg,200 -NEWTZ,2017-06-07,26.9000,26.9000,False,26.7500,26.7500,reg,855 -NEWTZ,2017-06-08,26.8999,26.8999,False,26.8999,26.8999,reg,300 NEWTZ,2017-06-09,26.8680,26.9000,False,26.7328,26.7328,reg,2350 NEWTZ,2017-06-12,26.8800,26.8800,False,26.8400,26.8400,reg,800 NEWTZ,2017-06-13,26.8800,26.8800,False,26.8800,26.8800,reg,0 @@ -248,4 +245,7 @@ NEWTZ,2018-05-30,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-05-31,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-06-01,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-06-04,25.7742,25.9900,False,25.7742,25.9900,reg,2571 -NEWTZ,2018-06-05,25.7742,25.7742,False,25.7742,25.7742,reg,0 +NEWTZ,2018-06-05,25.7742,25.7742,False,25.7742,25.7742,reg,52 +NEWTZ,2018-06-06,25.9348,25.9348,False,25.9348,25.9348,reg,466 +NEWTZ,2018-06-07,25.9348,25.9348,False,25.9348,25.9348,reg,0 +NEWTZ,2018-06-08,25.9348,25.9348,False,25.9348,25.9348,reg,0 diff --git a/company_library/NEXT.csv b/company_library/NEXT.csv index 20781e19..df3d4203 100644 --- a/company_library/NEXT.csv +++ b/company_library/NEXT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEXT,2017-06-06,9.9497,9.9497,True,9.9497,9.9497,reg,0 -NEXT,2017-06-07,9.9497,9.9497,True,9.9497,9.9497,reg,0 -NEXT,2017-06-08,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-09,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-12,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-13,9.9497,9.9497,True,9.9497,9.9497,reg,0 @@ -249,3 +246,6 @@ NEXT,2018-05-31,6.8300,6.9000,False,6.4100,6.5900,reg,15666 NEXT,2018-06-01,7.0100,7.3900,False,6.6200,6.7700,reg,26185 NEXT,2018-06-04,6.5800,7.1450,False,6.4400,6.9700,reg,17107 NEXT,2018-06-05,6.8000,7.5300,False,6.0100,6.5400,reg,54725 +NEXT,2018-06-06,6.5800,6.7900,False,6.3900,6.7800,reg,14988 +NEXT,2018-06-07,6.5000,6.6350,False,6.0000,6.6200,reg,15356 +NEXT,2018-06-08,6.4500,6.8900,False,6.1900,6.4700,reg,20130 diff --git a/company_library/NFBK.csv b/company_library/NFBK.csv index dea498e2..aaf9ebf2 100644 --- a/company_library/NFBK.csv +++ b/company_library/NFBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFBK,2017-06-06,16.2038,16.3650,False,16.1207,16.1207,reg,53718 -NFBK,2017-06-07,16.2380,16.4529,False,16.1207,16.1989,reg,66297 -NFBK,2017-06-08,16.8046,17.0782,False,16.1891,16.2575,reg,72129 NFBK,2017-06-09,17.4886,17.5765,False,16.6972,16.8633,reg,141770 NFBK,2017-06-12,17.3420,17.8012,False,17.0001,17.5179,reg,78055 NFBK,2017-06-13,17.1857,17.6058,False,17.0538,17.3225,reg,107648 @@ -249,3 +246,6 @@ NFBK,2018-05-31,16.3400,16.4700,False,16.2600,16.3500,reg,126201 NFBK,2018-06-01,16.3700,16.5000,False,16.3200,16.4000,reg,90877 NFBK,2018-06-04,16.6300,16.6800,False,16.3700,16.4200,reg,102249 NFBK,2018-06-05,16.6000,16.6600,False,16.3900,16.5800,reg,69390 +NFBK,2018-06-06,16.7700,16.8000,False,16.4500,16.6100,reg,85900 +NFBK,2018-06-07,16.9000,16.9400,False,16.7300,16.7800,reg,77950 +NFBK,2018-06-08,16.7500,16.9700,False,16.7100,16.8800,reg,96605 diff --git a/company_library/NFEC.csv b/company_library/NFEC.csv index 8944a724..a3e39a22 100644 --- a/company_library/NFEC.csv +++ b/company_library/NFEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFEC,2017-06-06,0.8301,0.8610,False,0.8300,0.8610,reg,4977 -NFEC,2017-06-07,0.8500,0.8500,False,0.8305,0.8400,reg,6926 -NFEC,2017-06-08,1.0400,1.0400,False,0.8600,0.8600,reg,44493 NFEC,2017-06-09,1.0100,1.0400,False,0.9700,1.0400,reg,11583 NFEC,2017-06-12,0.9900,1.0400,False,0.8420,0.9200,reg,26814 NFEC,2017-06-13,0.9300,1.0137,False,0.9100,1.0137,reg,7374 @@ -249,3 +246,6 @@ NFEC,2018-05-31,2.4800,2.6400,False,2.1200,2.6400,reg,742904 NFEC,2018-06-01,2.5600,2.6200,False,2.4300,2.4600,reg,161858 NFEC,2018-06-04,2.6800,2.7000,False,2.4700,2.6100,reg,172418 NFEC,2018-06-05,3.1400,3.3000,False,2.6200,2.6600,reg,793749 +NFEC,2018-06-06,3.4000,3.6290,False,2.7500,3.1200,reg,554727 +NFEC,2018-06-07,3.6800,3.9800,False,3.4600,3.4600,reg,466466 +NFEC,2018-06-08,3.9900,4.2500,False,3.6900,3.6900,reg,308451 diff --git a/company_library/NFLX.csv b/company_library/NFLX.csv index 37f46811..be4220e0 100644 --- a/company_library/NFLX.csv +++ b/company_library/NFLX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFLX,2017-06-06,165.1700,166.8200,False,164.5100,164.9500,reg,4382092 -NFLX,2017-06-07,165.6100,166.4000,False,164.4086,165.6000,reg,3353099 -NFLX,2017-06-08,165.8800,166.8700,False,164.8400,166.1200,reg,3719102 NFLX,2017-06-09,158.0300,166.2700,False,154.5000,166.2700,reg,10291954 NFLX,2017-06-12,151.4400,155.5300,False,148.3100,155.3000,reg,14114477 NFLX,2017-06-13,152.7200,155.6800,False,150.1300,154.3800,reg,8484746 @@ -249,3 +246,6 @@ NFLX,2018-05-31,351.6000,355.5300,False,350.2100,353.8000,reg,6921687 NFLX,2018-06-01,359.9300,359.9900,False,352.8200,353.8800,reg,7112292 NFLX,2018-06-04,361.8100,363.0000,False,355.5100,362.6847,reg,7681995 NFLX,2018-06-05,365.8000,369.8300,False,361.4124,363.3200,reg,8358045 +NFLX,2018-06-06,367.4500,369.6799,False,363.3300,367.7848,reg,7712302 +NFLX,2018-06-07,361.4000,368.7000,False,357.8000,368.5400,reg,8278040 +NFLX,2018-06-08,360.5700,362.3900,False,356.2500,358.0600,reg,5225736 diff --git a/company_library/NFTY.csv b/company_library/NFTY.csv index 47d7a6b7..2823151f 100644 --- a/company_library/NFTY.csv +++ b/company_library/NFTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFTY,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NFTY,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -NFTY,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ NFTY,2018-05-31,37.9599,37.9599,False,37.9599,37.9599,reg,100 NFTY,2018-06-01,37.9599,37.9599,False,37.9599,37.9599,reg,31 NFTY,2018-06-04,37.7200,37.7500,False,37.6500,37.6500,reg,665 NFTY,2018-06-05,37.1444,37.1444,False,36.9200,36.9700,reg,831 +NFTY,2018-06-06,37.1444,37.1444,False,36.9200,36.9700,reg,831 +NFTY,2018-06-07,37.2100,37.6537,False,37.1800,37.6537,reg,1703 +NFTY,2018-06-08,37.8551,37.8551,False,37.8300,37.8300,reg,1096 diff --git a/company_library/NFX.csv b/company_library/NFX.csv new file mode 100644 index 00000000..80ccb1f0 --- /dev/null +++ b/company_library/NFX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NFX,2017-06-08,28.8600,29.3500,False,28.6900,28.6900,reg,4009810 +NFX,2017-06-09,30.0600,30.2800,False,28.9100,28.9500,reg,4810624 +NFX,2017-06-12,30.3700,30.9600,False,30.0100,30.5500,reg,3689410 +NFX,2017-06-13,31.1100,31.1200,False,30.1300,30.3600,reg,2801212 +NFX,2017-06-14,30.0600,30.9300,False,29.5800,30.9100,reg,4252755 +NFX,2017-06-15,29.4100,30.6500,False,29.1800,29.8900,reg,2965360 +NFX,2017-06-16,29.3300,29.6800,False,28.8600,29.6800,reg,3462791 +NFX,2017-06-19,29.2400,29.5600,False,29.1600,29.3300,reg,2293064 +NFX,2017-06-20,29.1200,29.5400,False,28.1500,28.6900,reg,3601635 +NFX,2017-06-21,27.8300,29.1800,False,27.4600,28.8300,reg,4129618 +NFX,2017-06-22,27.5600,28.2300,False,27.3800,27.8200,reg,4308390 +NFX,2017-06-23,27.5400,27.9400,False,27.2500,27.6500,reg,6876701 +NFX,2017-06-26,27.6600,28.2200,False,27.3800,27.7000,reg,2024607 +NFX,2017-06-27,27.4000,28.0400,False,27.3350,27.8300,reg,3314165 +NFX,2017-06-28,27.5600,28.0400,False,27.2200,27.4600,reg,2920665 +NFX,2017-06-29,28.6000,29.0400,False,27.6900,27.7200,reg,6937273 +NFX,2017-06-30,28.4600,28.9200,False,27.9500,28.7700,reg,4172111 +NFX,2017-07-05,27.5300,29.2100,False,27.4400,29.2100,reg,4211736 +NFX,2017-07-06,26.2400,27.8100,False,26.1500,27.6000,reg,4122622 +NFX,2017-07-07,26.0900,26.2000,False,25.4600,26.0100,reg,3402638 +NFX,2017-07-10,26.3600,26.5000,False,25.8900,25.9600,reg,3458002 +NFX,2017-07-11,26.8300,27.1800,False,26.2400,26.4300,reg,2547806 +NFX,2017-07-12,26.6000,27.5000,False,26.4550,27.2600,reg,2731305 +NFX,2017-07-13,26.6700,26.8800,False,26.3500,26.5400,reg,3073670 +NFX,2017-07-14,27.0400,27.1700,False,26.5200,26.7100,reg,3450864 +NFX,2017-07-17,26.9000,27.3400,False,26.8700,26.9000,reg,2372756 +NFX,2017-07-18,26.1900,27.2000,False,25.9000,27.1400,reg,2953990 +NFX,2017-07-19,27.8800,27.8900,False,26.0500,26.1100,reg,3659101 +NFX,2017-07-20,26.8000,28.1800,False,26.7600,28.1000,reg,4810304 +NFX,2017-07-21,26.4900,26.9250,False,26.2500,26.7900,reg,3143914 +NFX,2017-07-24,26.6600,26.9700,False,26.4800,26.5600,reg,2283626 +NFX,2017-07-25,27.8400,28.1800,False,27.0800,27.1600,reg,2867064 +NFX,2017-07-26,27.9900,28.7700,False,27.7200,28.1200,reg,3657571 +NFX,2017-07-27,28.4900,28.5250,False,27.7500,27.9400,reg,2352653 +NFX,2017-07-28,28.6600,29.2900,False,28.3200,28.4300,reg,3129743 +NFX,2017-07-31,28.7300,29.0700,False,28.2600,28.5700,reg,4345237 +NFX,2017-08-01,28.2200,28.8400,False,27.8050,28.7500,reg,3926598 +NFX,2017-08-02,26.7000,27.4900,False,25.5100,27.4900,reg,7932488 +NFX,2017-08-03,26.3800,27.0700,False,26.0900,26.7000,reg,4583173 +NFX,2017-08-04,27.8300,27.8800,False,26.4000,26.4300,reg,2823443 +NFX,2017-08-07,26.4400,27.6100,False,26.2903,27.5400,reg,3863791 +NFX,2017-08-08,26.3400,27.6500,False,26.2300,26.2300,reg,4916726 +NFX,2017-08-09,26.6000,26.8900,False,26.1400,26.5100,reg,2601664 +NFX,2017-08-10,26.2600,27.0900,False,26.2200,26.8000,reg,2306996 +NFX,2017-08-11,25.9200,26.4000,False,25.7000,26.2000,reg,2854991 +NFX,2017-08-14,25.8100,26.2050,False,25.7200,25.9800,reg,2815200 +NFX,2017-08-15,25.4900,25.8000,False,25.0300,25.7100,reg,2884427 +NFX,2017-08-16,25.1900,25.8200,False,25.0200,25.6200,reg,2136569 +NFX,2017-08-17,24.9700,25.6900,False,24.9400,25.1100,reg,2471887 +NFX,2017-08-18,25.3100,25.7300,False,24.9100,25.0100,reg,2837719 +NFX,2017-08-21,24.5100,25.3600,False,24.4100,25.2500,reg,2409377 +NFX,2017-08-22,24.7500,25.0200,False,24.6200,24.6200,reg,2748813 +NFX,2017-08-23,24.9300,25.2200,False,24.5900,24.7200,reg,2701494 +NFX,2017-08-24,25.0900,25.2400,False,24.7000,24.7700,reg,1993524 +NFX,2017-08-25,25.3100,25.4354,False,25.0600,25.2000,reg,2622597 +NFX,2017-08-28,25.3900,25.4400,False,24.8200,25.2100,reg,2680456 +NFX,2017-08-29,25.4300,25.4600,False,24.6850,25.0900,reg,2092886 +NFX,2017-08-30,25.5100,25.9200,False,25.0300,25.2400,reg,2264572 +NFX,2017-08-31,26.1300,26.3200,False,25.6000,25.7300,reg,3086086 +NFX,2017-09-01,26.1000,26.4400,False,25.8800,26.1800,reg,2990301 +NFX,2017-09-05,25.9500,26.6000,False,25.5700,26.3900,reg,2943619 +NFX,2017-09-06,26.4400,26.7200,False,26.1500,26.2100,reg,3834512 +NFX,2017-09-07,26.2200,26.4000,False,25.7800,26.3100,reg,2552713 +NFX,2017-09-08,24.8000,26.1900,False,24.4700,26.1200,reg,3485100 +NFX,2017-09-11,25.1300,25.3507,False,24.7300,24.9500,reg,2074404 +NFX,2017-09-12,25.8200,26.2000,False,24.9700,25.1500,reg,2352863 +NFX,2017-09-13,26.8400,27.1600,False,25.8500,25.8500,reg,3367230 +NFX,2017-09-14,27.2100,27.5300,False,26.9000,27.0400,reg,3481998 +NFX,2017-09-15,27.1100,27.3950,False,26.8700,27.2100,reg,3628368 +NFX,2017-09-18,27.6900,27.7350,False,26.8700,26.8800,reg,3106068 +NFX,2017-09-19,27.8000,27.9600,False,27.4900,27.7100,reg,1914405 +NFX,2017-09-20,28.6600,29.0100,False,27.9300,28.0300,reg,2863314 +NFX,2017-09-21,28.4700,28.6500,False,28.2100,28.5500,reg,1943525 +NFX,2017-09-22,28.8200,28.8500,False,28.2700,28.3400,reg,1849629 +NFX,2017-09-25,29.5200,29.7200,False,28.9600,29.0600,reg,3024121 +NFX,2017-09-26,29.5900,29.8100,False,29.2400,29.3200,reg,2105150 +NFX,2017-09-27,29.7800,29.8400,False,28.9900,29.7000,reg,2707912 +NFX,2017-09-28,29.5500,30.0500,False,29.2800,29.6600,reg,3196576 +NFX,2017-09-29,29.6700,29.7100,False,29.0850,29.3700,reg,1817088 +NFX,2017-10-02,29.9900,30.0500,False,28.8900,29.1600,reg,2857331 +NFX,2017-10-03,30.3700,30.4200,False,29.9700,30.1300,reg,3099836 +NFX,2017-10-04,30.3000,30.6800,False,29.9900,30.4400,reg,1952336 +NFX,2017-10-05,30.4700,30.6900,False,30.2300,30.3500,reg,1596935 +NFX,2017-10-06,30.2500,30.4900,False,30.0700,30.2200,reg,2893542 +NFX,2017-10-09,29.9900,30.4000,False,29.8500,30.2500,reg,1814341 +NFX,2017-10-10,30.1600,30.6100,False,29.9100,30.4100,reg,3021605 +NFX,2017-10-11,30.2300,30.3500,False,29.8700,30.0000,reg,3217179 +NFX,2017-10-12,29.7800,30.0300,False,29.5300,29.8000,reg,1926486 +NFX,2017-10-13,29.6500,30.1400,False,29.4400,30.0400,reg,2606542 +NFX,2017-10-16,30.0200,30.7700,False,29.8900,29.9500,reg,2831208 +NFX,2017-10-17,30.2200,30.3300,False,29.5546,30.1100,reg,2645125 +NFX,2017-10-18,29.6500,30.5000,False,29.6300,30.2700,reg,1885911 +NFX,2017-10-19,29.2700,29.8300,False,29.1000,29.3600,reg,3191993 +NFX,2017-10-20,29.7800,29.8350,False,29.2000,29.4600,reg,2973371 +NFX,2017-10-23,28.5200,29.9050,False,28.5100,29.8300,reg,2967308 +NFX,2017-10-24,28.8100,29.1100,False,28.5700,28.8300,reg,2642783 +NFX,2017-10-25,28.8200,29.0811,False,28.3200,28.6500,reg,2779200 +NFX,2017-10-26,29.0700,29.1100,False,28.0600,28.7600,reg,2199870 +NFX,2017-10-27,30.1000,30.1400,False,28.8300,28.9100,reg,3349922 +NFX,2017-10-30,30.0900,30.5200,False,29.8800,30.2500,reg,3095051 +NFX,2017-10-31,30.7900,31.1500,False,29.9400,30.0600,reg,4769673 +NFX,2017-11-01,30.9000,31.9700,False,30.3100,31.9100,reg,7466652 +NFX,2017-11-02,29.4900,31.1400,False,29.0650,30.8600,reg,4317779 +NFX,2017-11-03,30.6600,30.9450,False,29.4300,29.4500,reg,3517128 +NFX,2017-11-06,33.0700,33.1000,False,30.8600,30.9600,reg,4894918 +NFX,2017-11-07,32.8600,33.2400,False,32.4800,33.0200,reg,3577068 +NFX,2017-11-08,32.2800,32.8600,False,31.9500,32.7100,reg,2300125 +NFX,2017-11-09,32.9900,33.3100,False,31.9200,32.0600,reg,2077004 +NFX,2017-11-10,33.3100,33.3300,False,32.4700,32.8300,reg,2648913 +NFX,2017-11-13,32.0900,33.2800,False,32.0301,33.2200,reg,3122196 +NFX,2017-11-14,29.8200,31.9600,False,29.7700,31.9600,reg,4928662 +NFX,2017-11-15,29.5700,29.8799,False,28.9910,29.4000,reg,2954721 +NFX,2017-11-16,29.4400,29.8700,False,29.3500,29.6200,reg,1665462 +NFX,2017-11-17,30.3000,30.3700,False,29.7200,29.7400,reg,1814926 +NFX,2017-11-20,30.0100,30.1850,False,29.1900,30.0900,reg,1435052 +NFX,2017-11-21,30.1800,30.5000,False,29.6710,30.2900,reg,1917986 +NFX,2017-11-22,30.6600,30.9200,False,30.5400,30.6700,reg,1238552 +NFX,2017-11-27,29.6900,30.6000,False,29.6900,30.5400,reg,1742166 +NFX,2017-11-28,29.9200,30.0200,False,29.4200,29.6500,reg,1073007 +NFX,2017-11-29,30.1000,30.4400,False,29.5300,29.9200,reg,1520597 +NFX,2017-11-30,30.9300,31.1700,False,30.3500,30.4800,reg,2411822 +NFX,2017-12-01,31.8800,32.3050,False,31.0800,31.2900,reg,2315377 +NFX,2017-12-04,31.4000,32.2100,False,31.3000,31.8500,reg,1945836 +NFX,2017-12-05,30.5600,31.2600,False,30.5000,31.1800,reg,1968000 +NFX,2017-12-06,28.4400,30.3000,False,28.4200,30.2600,reg,2815975 +NFX,2017-12-07,28.8600,29.0000,False,28.0500,28.5000,reg,1896408 +NFX,2017-12-08,29.3900,30.0900,False,29.1500,29.3100,reg,2781178 +NFX,2017-12-11,30.3600,30.5800,False,29.4700,29.4700,reg,2253181 +NFX,2017-12-12,30.2400,30.5700,False,29.7700,30.2400,reg,1887195 +NFX,2017-12-13,29.0700,30.3000,False,29.0250,30.3000,reg,2078790 +NFX,2017-12-14,28.6300,29.3000,False,28.6200,28.9700,reg,1719488 +NFX,2017-12-15,27.8100,29.0600,False,27.7700,29.0500,reg,3607497 +NFX,2017-12-18,28.7400,28.9500,False,27.9600,28.1100,reg,2451434 +NFX,2017-12-19,29.8400,29.9800,False,28.8400,29.0400,reg,2737407 +NFX,2017-12-20,30.4300,30.4800,False,29.4800,30.1200,reg,1910396 +NFX,2017-12-21,31.0100,31.2100,False,29.8900,30.3100,reg,3090131 +NFX,2017-12-22,31.4600,31.7600,False,30.6400,31.0000,reg,1321811 +NFX,2017-12-26,32.1900,32.3500,False,31.3900,31.6000,reg,1209664 +NFX,2017-12-27,31.8200,32.1300,False,31.6400,32.0600,reg,1267157 +NFX,2017-12-28,31.9800,32.1300,False,31.6000,31.8800,reg,1480667 +NFX,2017-12-29,31.5300,32.2600,False,31.5200,32.2400,reg,1133396 +NFX,2018-01-02,32.9000,32.9100,False,31.8100,31.8400,reg,2408374 +NFX,2018-01-03,33.1000,33.5800,False,32.9200,33.0000,reg,3967329 +NFX,2018-01-04,33.8400,33.9700,False,33.0200,33.7200,reg,3462188 +NFX,2018-01-05,33.9200,34.0150,False,33.0600,33.5500,reg,3217955 +NFX,2018-01-08,34.8000,34.9350,False,33.6600,33.8900,reg,3041924 +NFX,2018-01-09,34.5200,35.2000,False,34.4000,34.8900,reg,2124811 +NFX,2018-01-10,34.0300,35.0400,False,33.9450,34.7100,reg,2135996 +NFX,2018-01-11,34.6000,35.1500,False,33.9800,34.2500,reg,2212221 +NFX,2018-01-12,34.7500,34.8200,False,34.0600,34.6300,reg,2046538 +NFX,2018-01-16,34.1000,35.1200,False,34.0800,34.9500,reg,1926615 +NFX,2018-01-17,34.3300,34.7000,False,33.7600,34.3300,reg,2186744 +NFX,2018-01-18,33.7400,34.4000,False,33.7000,34.3300,reg,2243593 +NFX,2018-01-19,33.3200,33.4800,False,33.0000,33.4600,reg,3670246 +NFX,2018-01-22,34.1400,34.1500,False,33.4700,33.7600,reg,1629794 +NFX,2018-01-23,33.8600,34.3400,False,33.6750,34.0500,reg,1893867 +NFX,2018-01-24,34.1300,34.4000,False,33.6300,34.0200,reg,2431250 +NFX,2018-01-25,33.8100,34.5800,False,33.6800,34.3200,reg,3444678 +NFX,2018-01-26,33.9600,34.0200,False,33.5100,33.8100,reg,2071192 +NFX,2018-01-29,33.3300,34.3600,False,33.2350,33.7500,reg,3558375 +NFX,2018-01-30,31.6700,32.7900,False,31.4600,32.6800,reg,3581755 +NFX,2018-01-31,31.6600,32.3200,False,31.4400,31.9100,reg,2634464 +NFX,2018-02-01,32.0600,32.2800,False,31.5975,31.7500,reg,2256601 +NFX,2018-02-02,30.3600,31.8700,False,30.3100,31.6600,reg,3736398 +NFX,2018-02-05,29.4100,30.6400,False,29.2800,30.0000,reg,4250786 +NFX,2018-02-06,29.6400,30.1300,False,28.6500,28.9000,reg,3701765 +NFX,2018-02-07,28.5300,29.9300,False,28.4600,29.5700,reg,3800172 +NFX,2018-02-08,26.3800,28.8400,False,26.3400,28.5700,reg,3909500 +NFX,2018-02-09,25.9800,26.7900,False,24.5600,26.6000,reg,5406616 +NFX,2018-02-12,26.7800,27.3300,False,26.2500,26.4400,reg,3838653 +NFX,2018-02-13,26.1100,26.7800,False,26.0100,26.4400,reg,2816644 +NFX,2018-02-14,26.7300,26.7800,False,25.4100,25.7000,reg,3524933 +NFX,2018-02-15,25.6900,26.8700,False,25.0450,26.8700,reg,4520733 +NFX,2018-02-16,25.9000,26.5700,False,25.5100,25.5600,reg,4352675 +NFX,2018-02-20,25.7300,26.4000,False,25.5550,26.0300,reg,5699220 +NFX,2018-02-21,23.2000,25.0200,False,23.1000,24.3300,reg,13105350 +NFX,2018-02-22,23.4600,24.2300,False,22.9600,23.6000,reg,7312432 +NFX,2018-02-23,24.6600,24.7000,False,23.5600,23.6700,reg,6302475 +NFX,2018-02-26,24.8600,25.0600,False,24.4100,24.7500,reg,4971429 +NFX,2018-02-27,24.2400,25.0100,False,24.2300,24.7400,reg,4065338 +NFX,2018-02-28,23.3300,24.6200,False,23.3100,24.3600,reg,5292428 +NFX,2018-03-01,23.3500,23.9400,False,23.2400,23.4000,reg,4548183 +NFX,2018-03-02,23.9600,24.0100,False,23.0500,23.3000,reg,3771395 +NFX,2018-03-05,24.3800,24.6200,False,23.8800,23.9500,reg,3728369 +NFX,2018-03-06,23.2000,24.7100,False,23.1700,24.6700,reg,5575638 +NFX,2018-03-07,22.9400,23.6300,False,22.7200,23.0100,reg,5428250 +NFX,2018-03-08,23.5100,23.6100,False,22.9300,23.1000,reg,4133467 +NFX,2018-03-09,23.3700,23.9300,False,23.2600,23.8100,reg,3630249 +NFX,2018-03-12,23.3000,23.6600,False,23.1500,23.3100,reg,2957627 +NFX,2018-03-13,23.5000,23.8100,False,23.3000,23.4200,reg,4011856 +NFX,2018-03-14,23.5400,23.8100,False,23.4200,23.5200,reg,3185820 +NFX,2018-03-15,23.7700,24.2000,False,23.5800,23.7200,reg,4615244 +NFX,2018-03-16,24.2700,24.6811,False,23.6400,23.8900,reg,6411568 +NFX,2018-03-19,23.1600,24.1600,False,23.0200,23.9300,reg,4676057 +NFX,2018-03-20,23.4000,23.8800,False,23.3500,23.3800,reg,3640184 +NFX,2018-03-21,24.8000,25.0400,False,23.5400,23.5900,reg,6133832 +NFX,2018-03-22,24.2600,24.8700,False,24.2400,24.5200,reg,5994826 +NFX,2018-03-23,24.3600,25.2900,False,24.1200,24.3900,reg,5351639 +NFX,2018-03-26,24.6300,24.8200,False,24.0850,24.7100,reg,6034184 +NFX,2018-03-27,23.6700,24.9600,False,23.5200,24.6700,reg,4423416 +NFX,2018-03-28,23.4100,24.0900,False,23.2550,23.8100,reg,3358532 +NFX,2018-03-29,24.4200,24.5100,False,23.5300,23.5500,reg,3449644 +NFX,2018-04-02,23.5800,24.2800,False,23.0150,24.2800,reg,4103113 +NFX,2018-04-03,24.3400,24.3600,False,23.2441,23.7500,reg,3662884 +NFX,2018-04-04,23.8100,24.0200,False,23.4800,23.6900,reg,3979430 +NFX,2018-04-05,24.6600,24.9450,False,23.9400,24.0100,reg,4398162 +NFX,2018-04-06,24.2500,24.8800,False,23.7900,24.4500,reg,4231750 +NFX,2018-04-09,24.4500,25.0400,False,24.2500,24.4200,reg,3923654 +NFX,2018-04-10,25.9300,26.3300,False,24.8900,24.8900,reg,5832852 +NFX,2018-04-11,26.6200,26.8000,False,25.8000,25.9300,reg,4715834 +NFX,2018-04-12,26.0100,26.6600,False,25.4800,26.6200,reg,6007327 +NFX,2018-04-13,25.8900,26.3800,False,25.8200,26.1100,reg,4059237 +NFX,2018-04-16,26.0000,26.0600,False,25.5900,25.8000,reg,3431100 +NFX,2018-04-17,26.3400,26.4800,False,25.6400,25.8700,reg,2988975 +NFX,2018-04-18,27.8900,28.3700,False,26.9300,27.0100,reg,6332660 +NFX,2018-04-19,28.1100,28.3100,False,27.5226,28.1300,reg,4296015 +NFX,2018-04-20,27.9100,28.0800,False,27.2900,27.9100,reg,3256744 +NFX,2018-04-23,28.3700,28.5600,False,27.5800,27.7300,reg,2880313 +NFX,2018-04-24,28.4200,28.7500,False,27.9900,28.5600,reg,3423374 +NFX,2018-04-25,29.3800,29.5200,False,27.9600,28.3000,reg,4461724 +NFX,2018-04-26,29.5500,29.5800,False,29.0550,29.5100,reg,2865747 +NFX,2018-04-27,29.5600,29.8200,False,29.1500,29.4500,reg,3077026 +NFX,2018-04-30,29.8000,30.3900,False,29.4300,29.5000,reg,5101508 +NFX,2018-05-01,30.0800,30.3250,False,29.3000,29.5100,reg,4981953 +NFX,2018-05-02,27.8900,29.5400,False,27.0600,29.5300,reg,9115217 +NFX,2018-05-03,26.8800,28.0000,False,26.6700,27.6800,reg,4733720 +NFX,2018-05-04,27.3400,27.4200,False,26.5500,26.8900,reg,6143208 +NFX,2018-05-07,27.3400,28.1600,False,27.0300,27.6700,reg,5019413 +NFX,2018-05-08,27.8700,27.8900,False,26.4500,27.2600,reg,5506791 +NFX,2018-05-09,28.1900,29.2700,False,28.0500,28.4800,reg,4761394 +NFX,2018-05-10,28.0900,28.4300,False,27.6575,28.2000,reg,3155506 +NFX,2018-05-11,27.9500,28.3300,False,27.8000,28.1000,reg,2008866 +NFX,2018-05-14,28.6800,28.9000,False,28.0600,28.1600,reg,2960842 +NFX,2018-05-15,29.1100,29.1300,False,28.2700,28.6800,reg,3156085 +NFX,2018-05-16,28.9500,29.0900,False,28.6175,29.0700,reg,2600138 +NFX,2018-05-17,29.3400,29.6650,False,29.0800,29.3200,reg,3581289 +NFX,2018-05-18,28.9900,29.4600,False,28.9200,29.3400,reg,2272317 +NFX,2018-05-21,30.1500,30.2800,False,29.2200,29.3600,reg,2709664 +NFX,2018-05-22,29.7200,30.9800,False,29.5800,30.2800,reg,3673397 +NFX,2018-05-23,29.4300,29.7800,False,28.9800,29.5300,reg,3270317 +NFX,2018-05-24,29.1700,29.5050,False,28.6300,29.0000,reg,2617501 +NFX,2018-05-25,28.0100,28.3000,False,27.3500,28.3000,reg,3573163 +NFX,2018-05-29,27.9000,28.1900,False,27.4700,27.5200,reg,3431199 +NFX,2018-05-30,29.3900,29.6600,False,28.1700,28.2100,reg,3531794 +NFX,2018-05-31,29.2400,30.0500,False,29.0000,29.2100,reg,4467000 +NFX,2018-06-01,29.9500,30.3900,False,29.1100,29.4000,reg,3670043 +NFX,2018-06-04,28.2000,30.4400,False,28.1200,30.0600,reg,4810121 +NFX,2018-06-05,28.1600,28.6400,False,27.7600,28.0000,reg,4376045 +NFX,2018-06-06,28.3000,28.6800,False,27.8700,28.3000,reg,2535473 +NFX,2018-06-07,28.8700,29.2000,False,28.4563,28.4900,reg,2809059 diff --git a/company_library/NGHC.csv b/company_library/NGHC.csv index f744ae11..da2d098b 100644 --- a/company_library/NGHC.csv +++ b/company_library/NGHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHC,2017-06-06,21.5139,21.5635,False,21.3055,21.4047,reg,162127 -NGHC,2017-06-07,21.4742,21.7322,False,21.3948,21.5436,reg,124710 -NGHC,2017-06-08,21.6528,21.8116,False,21.4345,21.5039,reg,203867 NGHC,2017-06-09,21.8413,22.0894,False,21.5436,21.6627,reg,726475 NGHC,2017-06-12,21.6528,22.1589,False,21.5933,21.8215,reg,221161 NGHC,2017-06-13,21.5933,21.7620,False,21.4146,21.7620,reg,157063 @@ -249,3 +246,6 @@ NGHC,2018-05-31,27.3800,27.7650,False,27.0900,27.6200,reg,243835 NGHC,2018-06-01,27.6600,27.7400,False,27.4200,27.5400,reg,190808 NGHC,2018-06-04,26.6400,27.2500,False,26.1100,27.2500,reg,397463 NGHC,2018-06-05,26.9000,26.9400,False,26.5200,26.6500,reg,318268 +NGHC,2018-06-06,27.1500,27.1600,False,26.7500,27.0300,reg,194510 +NGHC,2018-06-07,27.2200,27.2800,False,26.9700,27.1900,reg,104694 +NGHC,2018-06-08,27.3300,27.4900,False,27.2300,27.2300,reg,156225 diff --git a/company_library/NGHCN.csv b/company_library/NGHCN.csv index f2bcc73a..68cc4288 100644 --- a/company_library/NGHCN.csv +++ b/company_library/NGHCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCN,2017-06-06,23.8024,23.8033,False,23.6344,23.6825,reg,16945 -NGHCN,2017-06-07,23.7960,23.8033,False,23.6455,23.6455,reg,6226 -NGHCN,2017-06-08,23.7476,23.7940,False,23.6641,23.6641,reg,3498 NGHCN,2017-06-09,23.7848,23.8312,False,23.6734,23.6734,reg,9809 NGHCN,2017-06-12,23.6978,23.8312,False,23.6978,23.7903,reg,5698 NGHCN,2017-06-13,23.8219,23.8312,False,23.7662,23.8302,reg,4296 @@ -249,3 +246,6 @@ NGHCN,2018-05-31,25.0700,25.0800,False,24.9500,25.0800,reg,22480 NGHCN,2018-06-01,25.1500,25.1500,False,24.9500,24.9500,reg,6933 NGHCN,2018-06-04,25.2600,25.2600,False,24.9611,25.0742,reg,14592 NGHCN,2018-06-05,25.3000,25.3000,False,25.2100,25.2700,reg,7950 +NGHCN,2018-06-06,25.3600,25.3700,False,25.2900,25.2900,reg,9288 +NGHCN,2018-06-07,25.4000,25.4000,False,25.3300,25.3410,reg,5398 +NGHCN,2018-06-08,25.4500,25.4700,False,25.3600,25.3900,reg,9705 diff --git a/company_library/NGHCO.csv b/company_library/NGHCO.csv index 585207b2..b361990a 100644 --- a/company_library/NGHCO.csv +++ b/company_library/NGHCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCO,2017-06-06,23.7911,23.7912,False,23.6518,23.7912,reg,11808 -NGHCO,2017-06-07,23.7912,23.8097,False,23.6982,23.7891,reg,5538 -NGHCO,2017-06-08,23.8283,23.8283,False,23.7445,23.7447,reg,4022 NGHCO,2017-06-09,23.8181,23.8527,False,23.7912,23.7912,reg,8513 NGHCO,2017-06-12,23.8034,23.8841,False,23.7447,23.8376,reg,14789 NGHCO,2017-06-13,23.8283,23.9213,False,23.7726,23.9213,reg,11589 @@ -249,3 +246,6 @@ NGHCO,2018-05-31,25.0350,25.0600,False,25.0000,25.0600,reg,5634 NGHCO,2018-06-01,25.0400,25.1200,False,25.0387,25.0611,reg,7714 NGHCO,2018-06-04,25.2400,25.2400,False,25.0790,25.1000,reg,7897 NGHCO,2018-06-05,25.2500,25.2500,False,25.1900,25.2390,reg,9769 +NGHCO,2018-06-06,25.2952,25.3400,False,25.2400,25.2500,reg,24398 +NGHCO,2018-06-07,25.3800,25.3800,False,25.2810,25.3300,reg,4619 +NGHCO,2018-06-08,25.4000,25.4000,False,25.3425,25.3600,reg,8729 diff --git a/company_library/NGHCP.csv b/company_library/NGHCP.csv index 7a1ab4bc..d71c30a4 100644 --- a/company_library/NGHCP.csv +++ b/company_library/NGHCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCP,2017-06-06,23.7493,23.7493,False,23.7233,23.7493,reg,2480 -NGHCP,2017-06-07,23.8423,23.8590,False,23.7915,23.7915,reg,900 -NGHCP,2017-06-08,23.8330,23.8330,False,23.7586,23.7771,reg,2057 NGHCP,2017-06-09,23.9698,23.9698,False,23.8609,23.8650,reg,2577 NGHCP,2017-06-12,23.9766,24.0083,False,23.7704,23.9091,reg,1440 NGHCP,2017-06-13,23.9074,23.9724,False,23.8795,23.9576,reg,2776 @@ -249,3 +246,6 @@ NGHCP,2018-05-31,25.1903,25.2000,False,25.1426,25.2000,reg,850 NGHCP,2018-06-01,25.1903,25.1903,False,25.1903,25.1903,reg,0 NGHCP,2018-06-04,25.3245,25.3245,False,25.1700,25.1700,reg,610 NGHCP,2018-06-05,25.2400,25.5530,False,25.2300,25.4100,reg,2405 +NGHCP,2018-06-06,25.3527,25.3984,False,25.2700,25.2700,reg,2110 +NGHCP,2018-06-07,25.3400,25.3858,False,25.2500,25.3501,reg,6900 +NGHCP,2018-06-08,25.4500,25.4500,False,25.3101,25.4268,reg,2967 diff --git a/company_library/NGHCZ.csv b/company_library/NGHCZ.csv index ca8046eb..4b7385d7 100644 --- a/company_library/NGHCZ.csv +++ b/company_library/NGHCZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCZ,2017-06-06,25.3289,25.4900,False,25.3100,25.4900,reg,6301 -NGHCZ,2017-06-07,25.3420,25.3999,False,25.3200,25.3999,reg,4639 -NGHCZ,2017-06-08,25.3847,25.4210,False,25.3847,25.4210,reg,744 NGHCZ,2017-06-09,25.4200,25.4800,False,25.3100,25.4500,reg,5969 NGHCZ,2017-06-12,25.4240,25.4400,False,25.4200,25.4399,reg,1310 NGHCZ,2017-06-13,25.5300,25.5900,False,25.4464,25.5100,reg,6340 @@ -249,3 +246,6 @@ NGHCZ,2018-05-31,25.2489,25.3000,False,25.1500,25.3000,reg,3232 NGHCZ,2018-06-01,25.1650,25.2050,False,25.1500,25.2050,reg,5358 NGHCZ,2018-06-04,25.2000,25.2650,False,25.0600,25.1800,reg,4807 NGHCZ,2018-06-05,25.2700,25.2700,False,25.1250,25.1344,reg,5197 +NGHCZ,2018-06-06,25.1983,25.3168,False,25.1800,25.3168,reg,18917 +NGHCZ,2018-06-07,25.1908,25.2408,False,25.1801,25.2400,reg,2738 +NGHCZ,2018-06-08,25.3000,25.3500,False,25.2220,25.2500,reg,5005 diff --git a/company_library/NGL.csv b/company_library/NGL.csv new file mode 100644 index 00000000..25455424 --- /dev/null +++ b/company_library/NGL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NGL,2017-06-08,11.0520,11.3162,False,10.6998,10.7878,reg,916367 +NGL,2017-06-09,11.7125,11.8006,False,11.0080,11.1841,reg,686920 +NGL,2017-06-12,11.6244,11.9107,False,11.4923,11.8446,reg,647699 +NGL,2017-06-13,11.7125,11.8666,False,11.5804,11.6244,reg,424007 +NGL,2017-06-14,11.0520,11.6465,False,10.9419,11.5804,reg,874178 +NGL,2017-06-15,10.4356,11.0520,False,10.4356,10.9199,reg,839428 +NGL,2017-06-16,10.7438,10.8319,False,10.3475,10.3475,reg,2475118 +NGL,2017-06-19,10.7878,10.8539,False,10.4576,10.7878,reg,769967 +NGL,2017-06-20,10.2154,10.6557,False,10.1494,10.4796,reg,881127 +NGL,2017-06-21,10.3035,10.7878,False,10.1274,10.2154,reg,702422 +NGL,2017-06-22,10.8759,11.0080,False,10.2154,10.3916,reg,674985 +NGL,2017-06-23,10.5677,10.9640,False,10.5677,10.8319,reg,763630 +NGL,2017-06-26,10.8319,10.9199,False,10.4356,10.6557,reg,855689 +NGL,2017-06-27,11.2282,11.4043,False,10.7438,10.8319,reg,914946 +NGL,2017-06-28,11.6244,11.8446,False,11.2282,11.2722,reg,789722 +NGL,2017-06-29,11.8446,12.1528,False,11.6244,11.7125,reg,943783 +NGL,2017-06-30,12.3290,12.5491,False,11.8446,11.9327,reg,1373813 +NGL,2017-07-05,12.9014,13.0115,False,12.4611,12.7693,reg,1685247 +NGL,2017-07-06,12.2849,12.9894,False,12.1709,12.8133,reg,699541 +NGL,2017-07-07,11.8886,12.3730,False,11.7125,12.2409,reg,588246 +NGL,2017-07-10,11.8886,12.1088,False,11.8006,11.9327,reg,442309 +NGL,2017-07-11,12.0648,12.1969,False,11.8446,11.9767,reg,292969 +NGL,2017-07-12,12.0207,12.3290,False,11.9327,12.1528,reg,313148 +NGL,2017-07-13,11.4483,12.0163,False,11.3162,11.9767,reg,1015762 +NGL,2017-07-14,12.0207,12.0207,False,11.3162,11.4043,reg,425074 +NGL,2017-07-17,11.6685,11.8006,False,11.3162,11.4483,reg,538274 +NGL,2017-07-18,11.4483,11.7702,False,11.3603,11.7125,reg,1000046 +NGL,2017-07-19,11.4043,11.6244,False,11.3162,11.5804,reg,635600 +NGL,2017-07-20,11.2282,11.4923,False,11.0080,11.4043,reg,767745 +NGL,2017-07-21,11.1401,11.3559,False,11.0961,11.2282,reg,465956 +NGL,2017-07-24,11.0961,11.3058,False,11.0080,11.2282,reg,736035 +NGL,2017-07-25,11.1401,11.2722,False,11.0080,11.2282,reg,607455 +NGL,2017-07-26,11.4483,11.4923,False,11.0520,11.2722,reg,662365 +NGL,2017-07-27,11.2722,11.5364,False,11.1841,11.5364,reg,671177 +NGL,2017-07-28,11.2722,11.4043,False,11.0520,11.3162,reg,529665 +NGL,2017-07-31,11.2282,11.3162,False,11.0961,11.3162,reg,648061 +NGL,2017-08-01,11.2722,11.3162,False,11.0080,11.2282,reg,780212 +NGL,2017-08-02,11.1269,11.4448,False,11.0360,11.3085,reg,506758 +NGL,2017-08-03,8.9015,10.7181,False,8.7425,10.7181,reg,4505118 +NGL,2017-08-04,9.1286,9.4919,False,8.9209,8.9469,reg,1583245 +NGL,2017-08-07,9.7190,9.7644,False,8.9923,9.0832,reg,1274924 +NGL,2017-08-08,9.7190,9.9006,False,9.4465,9.7644,reg,1174261 +NGL,2017-08-09,9.6736,9.7644,False,9.3556,9.6281,reg,714924 +NGL,2017-08-10,9.2648,9.6963,False,9.2194,9.6736,reg,639335 +NGL,2017-08-11,9.0377,9.2648,False,8.9469,9.0832,reg,681861 +NGL,2017-08-14,8.9469,9.2103,False,8.7652,9.1740,reg,840127 +NGL,2017-08-15,8.7652,8.9923,False,8.6744,8.9923,reg,731401 +NGL,2017-08-16,8.6290,8.8107,False,8.5382,8.7198,reg,563617 +NGL,2017-08-17,8.2657,8.7198,False,8.1748,8.5382,reg,823882 +NGL,2017-08-18,8.4473,8.4927,False,8.1748,8.2203,reg,790035 +NGL,2017-08-21,8.2203,8.4927,False,8.1294,8.4927,reg,679977 +NGL,2017-08-22,8.6290,8.8334,False,8.2203,8.2203,reg,1239154 +NGL,2017-08-23,8.9015,8.9696,False,8.5382,8.5836,reg,1128382 +NGL,2017-08-24,8.6744,8.9637,False,8.5836,8.9015,reg,753709 +NGL,2017-08-25,8.4473,8.8107,False,8.4473,8.7198,reg,829087 +NGL,2017-08-28,8.4473,8.6744,False,8.4246,8.4473,reg,1117824 +NGL,2017-08-29,8.3565,8.5382,False,8.1748,8.4019,reg,1524210 +NGL,2017-08-30,8.2657,8.6290,False,8.1294,8.5382,reg,1688014 +NGL,2017-08-31,8.1294,8.3565,False,8.0386,8.2657,reg,2673415 +NGL,2017-09-01,8.1294,8.2430,False,8.0613,8.1748,reg,1165024 +NGL,2017-09-05,8.0840,8.3111,False,8.0386,8.1748,reg,1274284 +NGL,2017-09-06,8.2203,8.2657,False,8.0386,8.0840,reg,1528535 +NGL,2017-09-07,8.0840,8.3111,False,8.0840,8.1748,reg,1363304 +NGL,2017-09-08,7.9023,8.0386,False,7.7888,7.9932,reg,2353432 +NGL,2017-09-11,8.0840,8.2203,False,7.8569,7.8569,reg,2867632 +NGL,2017-09-12,8.4019,8.6744,False,8.1748,8.3565,reg,2834787 +NGL,2017-09-13,9.3102,9.6281,False,8.4927,8.4927,reg,2866015 +NGL,2017-09-14,9.5373,9.9006,False,9.3102,9.3556,reg,2122253 +NGL,2017-09-15,9.2648,9.5782,False,9.0377,9.4919,reg,14388454 +NGL,2017-09-18,9.4011,9.6736,False,9.2648,9.3556,reg,896479 +NGL,2017-09-19,9.5827,9.7417,False,9.4465,9.4465,reg,1286276 +NGL,2017-09-20,9.5373,9.7871,False,9.5146,9.6736,reg,1367257 +NGL,2017-09-21,9.9915,10.0823,False,9.4465,9.4919,reg,889957 +NGL,2017-09-22,9.8552,10.1277,False,9.6281,10.0369,reg,649530 +NGL,2017-09-25,10.0823,10.2640,False,9.8098,9.8098,reg,1832968 +NGL,2017-09-26,10.1731,10.5819,False,10.0823,10.1277,reg,1025369 +NGL,2017-09-27,9.9915,10.4002,False,9.9006,10.2640,reg,869062 +NGL,2017-09-28,9.9915,10.1731,False,9.7644,10.1731,reg,756763 +NGL,2017-09-29,10.4910,10.6273,False,10.0369,10.0369,reg,1911199 +NGL,2017-10-02,10.8089,10.8544,False,10.3548,10.4456,reg,1482921 +NGL,2017-10-03,11.1723,11.3539,False,10.7181,10.8998,reg,1774759 +NGL,2017-10-04,10.8544,11.2631,False,10.8089,11.1269,reg,1055222 +NGL,2017-10-05,10.8998,11.0360,False,10.8089,10.9906,reg,915731 +NGL,2017-10-06,10.6727,10.9452,False,10.5425,10.8089,reg,668233 +NGL,2017-10-09,10.6273,10.7181,False,10.5592,10.6273,reg,318654 +NGL,2017-10-10,10.5365,10.8998,False,10.4456,10.7635,reg,328908 +NGL,2017-10-11,10.8089,10.9906,False,10.2640,10.4002,reg,1193165 +NGL,2017-10-12,10.6727,10.7181,False,10.4910,10.7181,reg,1097371 +NGL,2017-10-13,10.8089,10.8544,False,10.5137,10.7635,reg,628170 +NGL,2017-10-16,10.5819,11.0360,False,10.5819,10.8998,reg,700153 +NGL,2017-10-17,10.3094,10.7181,False,10.2640,10.6727,reg,508659 +NGL,2017-10-18,10.0369,10.4456,False,9.9915,10.3094,reg,928152 +NGL,2017-10-19,10.0823,10.1277,False,9.9460,9.9915,reg,278751 +NGL,2017-10-20,10.3094,10.3548,False,10.1050,10.2185,reg,487774 +NGL,2017-10-23,10.0369,10.4910,False,9.9915,10.3548,reg,596954 +NGL,2017-10-24,9.9915,10.1731,False,9.8552,10.0369,reg,323167 +NGL,2017-10-25,9.6281,10.0369,False,9.4919,9.9915,reg,672982 +NGL,2017-10-26,9.3556,9.6909,False,9.1513,9.6736,reg,1231339 +NGL,2017-10-27,10.2640,10.6046,False,9.3556,9.3556,reg,1914675 +NGL,2017-10-30,10.5365,10.7181,False,10.2185,10.2640,reg,990345 +NGL,2017-10-31,10.5819,10.6273,False,10.1277,10.5819,reg,784539 +NGL,2017-11-01,10.2185,10.7136,False,10.0823,10.6727,reg,920239 +NGL,2017-11-02,9.9006,10.3548,False,9.9006,10.1731,reg,823329 +NGL,2017-11-03,10.4564,10.5506,False,9.7546,9.8912,reg,651558 +NGL,2017-11-06,10.6448,10.7155,False,10.1738,10.3622,reg,1220433 +NGL,2017-11-07,11.8695,11.9637,False,10.7861,10.8332,reg,1944668 +NGL,2017-11-08,11.6340,11.9166,False,11.2571,11.9166,reg,1061610 +NGL,2017-11-09,12.1521,12.3405,False,11.9124,11.9637,reg,1633443 +NGL,2017-11-10,11.9637,12.2698,False,11.8695,12.2463,reg,1159900 +NGL,2017-11-13,11.7282,12.0108,False,11.2571,11.8224,reg,1583955 +NGL,2017-11-14,11.5397,11.7282,False,11.3513,11.7282,reg,787078 +NGL,2017-11-15,11.2571,11.4455,False,11.0687,11.3984,reg,778485 +NGL,2017-11-16,11.2100,11.3513,False,11.1158,11.2571,reg,573649 +NGL,2017-11-17,11.2571,11.3513,False,11.1629,11.2100,reg,545042 +NGL,2017-11-20,11.0216,11.2100,False,10.8898,11.0687,reg,1011350 +NGL,2017-11-21,10.9745,11.1629,False,10.8803,11.0687,reg,651019 +NGL,2017-11-22,11.6340,11.7282,False,11.0782,11.1629,reg,1016085 +NGL,2017-11-27,11.3042,11.6340,False,11.2336,11.4926,reg,417384 +NGL,2017-11-28,11.1629,11.3042,False,10.9274,11.3042,reg,792800 +NGL,2017-11-29,11.2571,11.3513,False,11.0986,11.1158,reg,1333436 +NGL,2017-11-30,11.7753,11.9872,False,11.2477,11.3513,reg,1267436 +NGL,2017-12-01,12.0579,12.1992,False,11.8789,12.0579,reg,1115578 +NGL,2017-12-04,11.3513,12.3169,False,11.3042,11.9637,reg,1646485 +NGL,2017-12-05,12.1050,12.2227,False,11.5869,11.5869,reg,645687 +NGL,2017-12-06,11.7753,12.1521,False,11.5869,11.9637,reg,646958 +NGL,2017-12-07,12.4818,12.4818,False,11.6811,11.7753,reg,995433 +NGL,2017-12-08,13.0470,13.2354,False,12.4818,12.5289,reg,3099471 +NGL,2017-12-11,13.4238,13.5651,False,13.0470,13.1883,reg,1724144 +NGL,2017-12-12,13.7535,13.8477,False,13.1412,13.4238,reg,1530194 +NGL,2017-12-13,13.4238,13.8948,False,13.4238,13.7535,reg,1572330 +NGL,2017-12-14,13.0470,13.7064,False,12.8586,13.4238,reg,1528537 +NGL,2017-12-15,12.9528,13.1883,False,12.7173,13.1412,reg,14157309 +NGL,2017-12-18,13.1883,13.2354,False,12.6702,12.9057,reg,2752901 +NGL,2017-12-19,12.9528,13.3296,False,12.7173,13.2825,reg,1017091 +NGL,2017-12-20,13.0470,13.0941,False,12.8586,13.0470,reg,624551 +NGL,2017-12-21,13.4709,13.5180,False,12.9528,12.9528,reg,749652 +NGL,2017-12-22,13.5180,13.6122,False,13.2354,13.6122,reg,519180 +NGL,2017-12-26,13.4709,13.7158,False,13.2825,13.5180,reg,1127094 +NGL,2017-12-27,13.1412,13.5180,False,13.1412,13.3767,reg,873608 +NGL,2017-12-28,12.9528,13.3296,False,12.8115,13.0470,reg,874161 +NGL,2017-12-29,13.2354,13.3390,False,12.8115,12.9999,reg,527080 +NGL,2018-01-02,13.7535,14.0126,False,13.3296,13.3296,reg,748526 +NGL,2018-01-03,14.0361,14.2481,False,13.8006,13.9419,reg,571954 +NGL,2018-01-04,14.2716,14.4600,False,13.9890,14.1303,reg,853006 +NGL,2018-01-05,14.6013,14.7426,False,14.1303,14.3658,reg,1018252 +NGL,2018-01-08,14.6013,14.6484,False,14.2245,14.6013,reg,633694 +NGL,2018-01-09,14.6484,14.7897,False,14.3658,14.6484,reg,475011 +NGL,2018-01-10,14.8368,15.0252,False,14.4694,14.6013,reg,654281 +NGL,2018-01-11,15.4962,15.6375,False,14.8839,14.9781,reg,1133082 +NGL,2018-01-12,15.6375,15.8259,False,15.5009,15.5433,reg,940569 +NGL,2018-01-16,15.1665,16.0614,False,15.0205,15.8259,reg,1449993 +NGL,2018-01-17,15.0252,15.2607,False,14.8839,15.1665,reg,375245 +NGL,2018-01-18,14.8839,15.2136,False,14.8604,14.9781,reg,603765 +NGL,2018-01-19,15.0723,15.0723,False,14.5071,14.7426,reg,432017 +NGL,2018-01-22,15.8730,16.0143,False,15.0723,15.0723,reg,524804 +NGL,2018-01-23,16.2028,16.2970,False,15.7788,16.0143,reg,640098 +NGL,2018-01-24,16.1556,16.6267,False,16.1556,16.2028,reg,765998 +NGL,2018-01-25,16.0614,16.4854,False,15.7788,16.3912,reg,451644 +NGL,2018-01-26,15.7788,16.2499,False,15.6375,16.1556,reg,646540 +NGL,2018-01-29,15.4491,16.0614,False,15.3549,15.6375,reg,620296 +NGL,2018-01-30,15.5904,15.6375,False,14.9781,15.2136,reg,786272 +NGL,2018-01-31,15.7788,15.9201,False,15.6375,15.7317,reg,777245 +NGL,2018-02-01,15.4491,16.0143,False,15.4020,15.7788,reg,975745 +NGL,2018-02-02,14.8368,15.4962,False,14.7426,15.2136,reg,1179476 +NGL,2018-02-05,14.3925,15.0686,False,14.1993,14.6823,reg,870127 +NGL,2018-02-06,14.7789,15.0203,False,14.1510,14.1510,reg,1261125 +NGL,2018-02-07,15.0203,15.2135,False,14.6823,14.8272,reg,866344 +NGL,2018-02-08,14.8755,15.3584,False,14.6823,15.0203,reg,851085 +NGL,2018-02-09,12.3157,15.1556,False,11.6879,15.1169,reg,3914580 +NGL,2018-02-12,12.5089,12.8953,False,11.8810,11.9776,reg,891401 +NGL,2018-02-13,12.7987,13.0450,False,12.4123,12.5089,reg,738731 +NGL,2018-02-14,12.8470,13.1851,False,12.5572,12.6538,reg,945335 +NGL,2018-02-15,12.3640,12.9919,False,12.0259,12.9436,reg,1007527 +NGL,2018-02-16,12.3640,12.4606,False,12.0259,12.2674,reg,1555658 +NGL,2018-02-20,12.5089,12.7745,False,12.1708,12.2191,reg,1200676 +NGL,2018-02-21,12.6055,12.8470,False,12.5089,12.6055,reg,1107525 +NGL,2018-02-22,12.2191,12.7987,False,12.1708,12.6538,reg,1500206 +NGL,2018-02-23,12.2191,12.3640,False,11.9293,12.2674,reg,475305 +NGL,2018-02-26,12.3640,12.3640,False,12.0356,12.1708,reg,670895 +NGL,2018-02-27,12.2191,12.5572,False,12.1225,12.2674,reg,1184142 +NGL,2018-02-28,11.8328,12.5089,False,11.7362,12.3157,reg,444310 +NGL,2018-03-01,11.7845,12.0259,False,11.6396,11.7845,reg,369405 +NGL,2018-03-02,11.9776,11.9776,False,11.3198,11.7362,reg,810216 +NGL,2018-03-05,12.3157,12.3640,False,11.8810,11.8810,reg,229182 +NGL,2018-03-06,11.9293,12.3157,False,11.8810,12.2674,reg,202168 +NGL,2018-03-07,11.8328,12.0694,False,11.6976,11.8328,reg,198376 +NGL,2018-03-08,11.4947,11.8810,False,11.3498,11.8328,reg,395170 +NGL,2018-03-09,11.4947,11.6396,False,11.3981,11.5430,reg,714935 +NGL,2018-03-12,11.7362,11.7651,False,11.4705,11.4947,reg,465942 +NGL,2018-03-13,11.3498,11.7845,False,11.2097,11.6879,reg,957782 +NGL,2018-03-14,10.9151,11.4464,False,10.8668,11.3015,reg,421842 +NGL,2018-03-15,10.2872,11.0286,False,9.7560,10.9151,reg,1326365 +NGL,2018-03-16,11.1566,11.3015,False,10.4321,10.4321,reg,841858 +NGL,2018-03-19,10.7219,11.1807,False,10.1907,11.1566,reg,918405 +NGL,2018-03-20,10.5770,10.9634,False,10.4321,10.9634,reg,822170 +NGL,2018-03-21,10.6736,10.8456,False,10.2872,10.6736,reg,729670 +NGL,2018-03-22,10.3355,10.6640,False,10.2390,10.5287,reg,530384 +NGL,2018-03-23,10.0458,10.6736,False,9.9492,10.3838,reg,612254 +NGL,2018-03-26,9.9492,10.1424,False,9.6594,10.0941,reg,603127 +NGL,2018-03-27,10.0941,10.4119,False,9.8043,10.0458,reg,503350 +NGL,2018-03-28,10.3355,10.5770,False,9.9009,9.9975,reg,402341 +NGL,2018-03-29,10.6253,10.6572,False,10.2872,10.4804,reg,583291 +NGL,2018-04-02,10.2872,10.7219,False,10.1907,10.6253,reg,432633 +NGL,2018-04-03,10.3355,10.4321,False,9.9975,10.4321,reg,301392 +NGL,2018-04-04,10.5770,10.6736,False,10.1907,10.2390,reg,302085 +NGL,2018-04-05,10.7219,10.8668,False,10.4804,10.5770,reg,384531 +NGL,2018-04-06,10.4321,10.6736,False,10.2872,10.5770,reg,300877 +NGL,2018-04-09,10.3838,10.6640,False,10.2872,10.6253,reg,254420 +NGL,2018-04-10,10.8668,11.0117,False,10.4321,10.5770,reg,365030 +NGL,2018-04-11,11.1083,11.1566,False,10.6253,10.8185,reg,288518 +NGL,2018-04-12,11.1083,11.2532,False,10.9634,11.1566,reg,319930 +NGL,2018-04-13,11.1566,11.1807,False,10.8668,11.1083,reg,240168 +NGL,2018-04-16,11.5913,11.6879,False,11.0841,11.1566,reg,598715 +NGL,2018-04-17,11.9293,12.1708,False,11.4560,11.6879,reg,583535 +NGL,2018-04-18,11.6879,12.1708,False,11.6396,12.0259,reg,365834 +NGL,2018-04-19,11.5913,11.9293,False,11.4464,11.6396,reg,531911 +NGL,2018-04-20,12.0742,12.3640,False,11.4464,11.4947,reg,479330 +NGL,2018-04-23,12.3157,12.3157,False,11.9293,11.9293,reg,324516 +NGL,2018-04-24,11.9293,12.2191,False,11.5913,12.2191,reg,514219 +NGL,2018-04-25,12.1708,12.2674,False,11.8810,11.9293,reg,382284 +NGL,2018-04-26,12.1708,12.4123,False,12.0742,12.2674,reg,339472 +NGL,2018-04-27,12.2674,12.3157,False,11.9293,12.2674,reg,271752 +NGL,2018-04-30,12.2191,12.4510,False,12.0259,12.1708,reg,600312 +NGL,2018-05-01,12.2191,12.2674,False,12.0984,12.2191,reg,490504 +NGL,2018-05-02,11.4947,12.3157,False,11.3136,12.2191,reg,611291 +NGL,2018-05-03,11.0600,11.5913,False,10.9634,11.4464,reg,448978 +NGL,2018-05-04,11.2000,11.4000,False,10.8500,11.0500,reg,543696 +NGL,2018-05-07,11.3500,11.5500,False,11.2000,11.2500,reg,299254 +NGL,2018-05-08,11.2500,11.3950,False,10.8500,11.2500,reg,327092 +NGL,2018-05-09,11.5000,11.7000,False,11.3000,11.3000,reg,395567 +NGL,2018-05-10,11.3500,11.6000,False,11.3000,11.5000,reg,588420 +NGL,2018-05-11,10.9000,11.5000,False,10.8500,11.4000,reg,607628 +NGL,2018-05-14,10.9500,11.0000,False,10.6500,10.9500,reg,622892 +NGL,2018-05-15,11.3000,11.4500,False,10.8500,10.8500,reg,473354 +NGL,2018-05-16,10.8000,11.4000,False,10.7750,11.3500,reg,704116 +NGL,2018-05-17,10.9000,11.1500,False,10.7500,10.7500,reg,685260 +NGL,2018-05-18,10.7500,11.0000,False,10.6500,10.8500,reg,535865 +NGL,2018-05-21,10.8000,11.0000,False,10.7000,10.8500,reg,432432 +NGL,2018-05-22,11.1000,11.2000,False,10.7000,10.8000,reg,831957 +NGL,2018-05-23,10.6500,11.0500,False,10.6500,10.9000,reg,941603 +NGL,2018-05-24,10.4000,10.6500,False,10.4000,10.6000,reg,781849 +NGL,2018-05-25,10.6000,10.8000,False,10.2500,10.3000,reg,700906 +NGL,2018-05-29,10.6000,10.7500,False,10.5000,10.6000,reg,574268 +NGL,2018-05-30,10.7000,10.8500,False,10.5500,10.7000,reg,780307 +NGL,2018-05-31,10.7000,12.3000,False,10.7000,11.9000,reg,4746405 +NGL,2018-06-01,11.6000,11.7000,False,10.9000,11.0000,reg,2169776 +NGL,2018-06-04,11.6000,11.9000,False,11.5050,11.6500,reg,1484774 +NGL,2018-06-05,11.4500,11.7500,False,11.3500,11.5500,reg,1243320 +NGL,2018-06-06,11.4500,11.6000,False,11.1500,11.4000,reg,971563 +NGL,2018-06-07,11.8000,11.9000,False,11.4000,11.7000,reg,1314103 diff --git a/company_library/NH.csv b/company_library/NH.csv index ce4ef6d2..7360b55f 100644 --- a/company_library/NH.csv +++ b/company_library/NH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NH,2017-06-06,3.1300,3.3000,False,3.1000,3.2000,reg,115007 -NH,2017-06-07,3.5800,3.6800,False,3.1100,3.1500,reg,210251 -NH,2017-06-08,3.4000,3.7800,False,3.3400,3.6000,reg,186870 NH,2017-06-09,3.3900,3.5200,False,3.3260,3.4300,reg,143793 NH,2017-06-12,3.2800,3.4500,False,3.2500,3.4500,reg,90479 NH,2017-06-13,3.5700,3.6000,False,3.1800,3.2800,reg,172282 @@ -249,3 +246,6 @@ NH,2018-05-31,3.4200,3.4600,False,3.4000,3.4000,reg,23738 NH,2018-06-01,3.3600,3.4600,False,3.3500,3.4500,reg,52255 NH,2018-06-04,3.4300,3.4700,False,3.3200,3.3700,reg,35368 NH,2018-06-05,3.4800,3.5000,False,3.4100,3.4100,reg,67536 +NH,2018-06-06,3.4900,3.5400,False,3.4700,3.4900,reg,77178 +NH,2018-06-07,3.5000,3.5500,False,3.4800,3.5000,reg,42330 +NH,2018-06-08,3.4100,3.5500,False,3.3900,3.5100,reg,58080 diff --git a/company_library/NHLD.csv b/company_library/NHLD.csv index 7a4e4bd9..19256f15 100644 --- a/company_library/NHLD.csv +++ b/company_library/NHLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHLD,2017-06-06,2.8300,2.8702,False,2.7743,2.8500,reg,62632 -NHLD,2017-06-07,2.8000,2.8500,False,2.7700,2.8500,reg,49132 -NHLD,2017-06-08,2.9000,2.9000,False,2.8074,2.8074,reg,21462 NHLD,2017-06-09,2.8500,2.9000,False,2.8400,2.9000,reg,5378 NHLD,2017-06-12,2.8900,2.9400,False,2.8700,2.9000,reg,16032 NHLD,2017-06-13,2.8500,2.8500,False,2.7800,2.8200,reg,11513 @@ -249,3 +246,6 @@ NHLD,2018-05-31,3.5100,3.5406,False,3.4410,3.4600,reg,2436 NHLD,2018-06-01,3.5000,3.5100,False,3.4900,3.4910,reg,7322 NHLD,2018-06-04,3.4500,3.6000,False,3.4400,3.4900,reg,6348 NHLD,2018-06-05,3.4800,3.5600,False,3.4800,3.5552,reg,806 +NHLD,2018-06-06,3.3900,3.5300,False,3.3200,3.4773,reg,14895 +NHLD,2018-06-07,3.4000,3.4000,False,3.2000,3.3769,reg,14964 +NHLD,2018-06-08,3.4400,3.4400,False,3.2600,3.2900,reg,5203 diff --git a/company_library/NHLDW.csv b/company_library/NHLDW.csv index b727182f..bac08480 100644 --- a/company_library/NHLDW.csv +++ b/company_library/NHLDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHLDW,2017-06-06,0.7399,0.7399,False,0.7399,0.7399,reg,0 -NHLDW,2017-06-07,0.6800,0.7000,False,0.3104,0.3400,reg,3502 -NHLDW,2017-06-08,0.7399,0.7399,False,0.6800,0.6842,reg,1800 NHLDW,2017-06-09,0.7399,0.7399,False,0.7399,0.7399,reg,0 NHLDW,2017-06-12,0.7200,0.7200,False,0.7200,0.7200,reg,100 NHLDW,2017-06-13,0.7200,0.7200,False,0.7200,0.7200,reg,0 @@ -249,3 +246,6 @@ NHLDW,2018-05-31,1.0000,1.0000,False,1.0000,1.0000,reg,2 NHLDW,2018-06-01,1.0000,1.0000,False,1.0000,1.0000,reg,0 NHLDW,2018-06-04,1.0000,1.0000,False,1.0000,1.0000,reg,0 NHLDW,2018-06-05,1.0000,1.0000,False,1.0000,1.0000,reg,0 +NHLDW,2018-06-06,1.1502,1.1502,False,1.1502,1.1502,reg,100 +NHLDW,2018-06-07,1.1502,1.1502,False,1.1502,1.1502,reg,0 +NHLDW,2018-06-08,1.0450,1.0450,False,1.0000,1.0300,reg,14800 diff --git a/company_library/NHTC.csv b/company_library/NHTC.csv index 322bb078..a9751eed 100644 --- a/company_library/NHTC.csv +++ b/company_library/NHTC.csv @@ -1,238 +1,235 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHTC,2017-06-06,27.5404,28.1150,False,27.2872,27.5210,reg,30638 -NHTC,2017-06-07,27.7449,27.9689,False,27.5060,27.5112,reg,15309 -NHTC,2017-06-08,27.8618,28.0468,False,27.4041,27.7157,reg,29442 -NHTC,2017-06-09,27.9592,28.2416,False,27.8618,27.8618,reg,40558 -NHTC,2017-06-12,27.8326,28.2319,False,27.7658,27.7742,reg,28660 -NHTC,2017-06-13,28.0566,28.1150,False,27.4934,27.9787,reg,27904 -NHTC,2017-06-14,27.9202,28.1442,False,27.8618,28.0955,reg,15379 -NHTC,2017-06-15,27.9981,28.1567,False,27.7255,27.7644,reg,20554 -NHTC,2017-06-16,27.6768,28.1734,False,27.6378,27.7839,reg,34728 -NHTC,2017-06-19,27.6183,27.8715,False,27.5891,27.8715,reg,19848 -NHTC,2017-06-20,28.0176,28.0468,False,27.5015,27.5210,reg,20010 -NHTC,2017-06-21,27.9105,28.1150,False,27.7693,27.9008,reg,15894 -NHTC,2017-06-22,27.6281,28.0468,False,27.6183,28.0079,reg,36730 -NHTC,2017-06-23,28.1637,28.2416,False,27.6670,27.9008,reg,73723 -NHTC,2017-06-26,27.6573,28.0663,False,27.6086,28.0663,reg,28182 -NHTC,2017-06-27,27.4236,27.6865,False,27.3651,27.6865,reg,17314 -NHTC,2017-06-28,27.5599,27.7888,False,27.4528,27.5794,reg,12307 -NHTC,2017-06-29,27.1217,27.6670,False,27.1022,27.6670,reg,29110 -NHTC,2017-06-30,27.1217,27.3164,False,27.0730,27.0827,reg,20972 -NHTC,2017-07-05,27.4138,27.5112,False,27.0340,27.0535,reg,21135 -NHTC,2017-07-06,27.1412,27.4236,False,27.0730,27.2872,reg,26845 -NHTC,2017-07-07,27.9981,28.0468,False,27.1314,27.1314,reg,44936 -NHTC,2017-07-10,27.5015,28.0468,False,27.4723,27.9008,reg,43092 -NHTC,2017-07-11,27.8715,28.4364,False,27.3944,27.3944,reg,87242 -NHTC,2017-07-12,28.2221,28.5143,False,27.8034,27.8228,reg,68536 -NHTC,2017-07-13,28.1832,28.4169,False,28.0760,28.3195,reg,23922 -NHTC,2017-07-14,25.9336,27.8228,False,25.8070,27.8228,reg,231231 -NHTC,2017-07-17,25.1935,25.8070,False,23.6256,25.6122,reg,148473 -NHTC,2017-07-18,24.8234,25.2129,False,24.1125,25.1448,reg,62035 -NHTC,2017-07-19,25.1058,25.5246,False,24.7844,24.7844,reg,43378 -NHTC,2017-07-20,24.8429,25.2519,False,24.7065,24.9889,reg,24235 -NHTC,2017-07-21,24.7065,25.0961,False,24.5410,25.0863,reg,36606 -NHTC,2017-07-24,24.4923,24.7163,False,24.2586,24.6384,reg,46563 -NHTC,2017-07-25,24.7942,24.9743,False,24.5191,24.5215,reg,31120 -NHTC,2017-07-26,24.8916,25.2421,False,24.7747,24.8039,reg,16606 -NHTC,2017-07-27,24.3365,25.0279,False,24.3073,24.9695,reg,44727 -NHTC,2017-07-28,24.1904,24.6335,False,23.8203,24.3365,reg,55481 -NHTC,2017-07-31,23.9859,24.3852,False,23.9469,24.1709,reg,52481 -NHTC,2017-08-01,23.3237,23.9275,False,23.1192,23.8690,reg,93159 -NHTC,2017-08-02,22.4375,23.5184,False,22.1648,23.3237,reg,84361 -NHTC,2017-08-03,21.6973,22.5991,False,21.5902,22.3985,reg,156060 -NHTC,2017-08-04,21.2786,22.1453,False,21.1496,21.6389,reg,72438 -NHTC,2017-08-07,20.0905,21.2396,False,19.7399,21.2104,reg,161269 -NHTC,2017-08-08,20.3826,20.6736,False,19.4771,20.0613,reg,85820 -NHTC,2017-08-09,20.0126,20.5774,False,19.9931,20.2366,reg,49662 -NHTC,2017-08-10,19.2919,19.9152,False,18.6881,19.8081,reg,97588 -NHTC,2017-08-11,19.1361,19.6133,False,18.6881,19.2335,reg,70072 -NHTC,2017-08-14,19.1069,20.4021,False,18.9998,19.3893,reg,122078 -NHTC,2017-08-15,19.4185,19.9152,False,18.6989,19.1946,reg,55700 -NHTC,2017-08-16,19.6036,20.0262,False,19.4283,19.4380,reg,51909 -NHTC,2017-08-17,18.9671,19.6525,False,18.8888,19.5840,reg,78487 -NHTC,2017-08-18,18.1641,18.9965,False,17.9291,18.8202,reg,182856 -NHTC,2017-08-21,18.8104,18.9671,False,17.6755,18.0075,reg,125012 -NHTC,2017-08-22,19.4665,19.7798,False,18.8300,18.9083,reg,83114 -NHTC,2017-08-23,19.3098,20.0638,False,18.9965,19.3686,reg,66441 -NHTC,2017-08-24,19.4371,19.4959,False,19.1336,19.4273,reg,38287 -NHTC,2017-08-25,19.6232,19.8973,False,19.2315,19.4175,reg,37867 -NHTC,2017-08-28,19.5448,19.8190,False,19.3881,19.6427,reg,36754 -NHTC,2017-08-29,19.8288,19.9463,False,19.4077,19.4861,reg,31377 -NHTC,2017-08-30,19.7309,19.8680,False,19.5350,19.7798,reg,12981 -NHTC,2017-08-31,19.7602,20.0932,False,19.6427,19.7309,reg,44353 -NHTC,2017-09-01,19.8092,19.8777,False,19.5040,19.8777,reg,31480 -NHTC,2017-09-05,19.6721,19.9627,False,19.0944,19.8288,reg,48547 -NHTC,2017-09-06,19.8680,19.9169,False,19.4665,19.6623,reg,45647 -NHTC,2017-09-07,19.5742,19.7602,False,19.4861,19.7602,reg,32725 -NHTC,2017-09-08,19.2217,19.6917,False,18.9965,19.6329,reg,46703 -NHTC,2017-09-11,19.4371,19.7504,False,19.2520,19.3979,reg,44902 -NHTC,2017-09-12,19.7700,20.0932,False,19.3490,19.4077,reg,35061 -NHTC,2017-09-13,20.4751,20.5436,False,19.4861,19.8288,reg,80887 -NHTC,2017-09-14,21.2878,21.9341,False,20.4653,20.5632,reg,89798 -NHTC,2017-09-15,21.2780,21.8068,False,21.1066,21.3465,reg,112935 -NHTC,2017-09-18,21.8361,21.9341,False,21.2780,21.2878,reg,89811 -NHTC,2017-09-19,22.0614,22.2278,False,21.6648,21.7872,reg,55552 -NHTC,2017-09-20,22.0418,22.2670,False,21.8655,22.1299,reg,69282 -NHTC,2017-09-21,22.2180,22.4726,False,21.9536,22.0320,reg,50324 -NHTC,2017-09-22,22.1397,22.4726,False,22.0418,22.4530,reg,29375 -NHTC,2017-09-25,22.3257,22.4726,False,22.0711,22.1495,reg,36439 -NHTC,2017-09-26,22.9622,23.1972,False,22.2768,22.2964,reg,66823 -NHTC,2017-09-27,23.3539,23.7157,False,23.0014,23.0210,reg,107371 -NHTC,2017-09-28,23.5302,23.9610,False,23.4029,23.4029,reg,78720 -NHTC,2017-09-29,23.4029,23.9904,False,22.6685,23.8239,reg,122226 -NHTC,2017-10-02,23.2854,23.8729,False,22.9426,23.4029,reg,67542 -NHTC,2017-10-03,23.2462,23.9708,False,22.8153,23.3637,reg,74520 -NHTC,2017-10-04,23.3441,23.7162,False,23.1091,23.2658,reg,40285 -NHTC,2017-10-05,23.3245,23.5302,False,23.1189,23.4714,reg,29848 -NHTC,2017-10-06,23.1972,23.3833,False,22.6880,23.3833,reg,103678 -NHTC,2017-10-09,23.2658,23.9904,False,22.9622,22.9622,reg,81386 -NHTC,2017-10-10,24.0002,24.0002,False,23.4322,23.4322,reg,102058 -NHTC,2017-10-11,24.2058,24.6660,False,23.9218,24.0883,reg,190492 -NHTC,2017-10-12,24.1764,24.6185,False,23.5791,24.3233,reg,89071 -NHTC,2017-10-13,24.4114,24.9451,False,24.1862,24.3233,reg,66755 -NHTC,2017-10-16,19.4469,22.5020,False,19.2021,21.9341,reg,620041 -NHTC,2017-10-17,19.7015,20.1715,False,19.3881,19.7113,reg,205991 -NHTC,2017-10-18,19.3294,19.8777,False,18.9377,19.7798,reg,131730 -NHTC,2017-10-19,19.1531,19.6525,False,18.9181,19.2511,reg,154769 -NHTC,2017-10-20,18.8006,19.2413,False,18.6048,19.2413,reg,147977 -NHTC,2017-10-23,18.6831,18.8888,False,18.5362,18.8104,reg,104460 -NHTC,2017-10-24,18.8006,19.0649,False,18.6537,18.8790,reg,71230 -NHTC,2017-10-25,18.9083,19.0063,False,18.5852,18.8692,reg,100119 -NHTC,2017-10-26,18.6831,18.9573,False,18.5852,18.8985,reg,51721 -NHTC,2017-10-27,18.6831,18.8006,False,18.5069,18.8006,reg,75073 -NHTC,2017-10-30,18.6733,18.8300,False,18.5852,18.6342,reg,92768 -NHTC,2017-10-31,18.8594,19.5350,False,18.7223,18.8202,reg,93670 -NHTC,2017-11-01,18.6929,19.7798,False,18.6244,19.0160,reg,145381 -NHTC,2017-11-02,19.0552,19.2021,False,18.5558,18.6244,reg,85332 -NHTC,2017-11-03,18.7419,19.0944,False,18.5852,19.0160,reg,66897 -NHTC,2017-11-06,18.2033,19.0846,False,18.1250,18.7615,reg,89687 -NHTC,2017-11-07,16.9401,18.2816,False,16.6562,18.2816,reg,156895 -NHTC,2017-11-08,17.4395,17.7627,False,16.7443,16.9401,reg,110047 -NHTC,2017-11-09,17.6060,18.0173,False,17.3514,17.4983,reg,35258 -NHTC,2017-11-10,17.4787,17.7725,False,17.3318,17.6452,reg,78308 -NHTC,2017-11-13,17.6956,18.0801,False,17.3505,17.3505,reg,71593 -NHTC,2017-11-14,18.0209,18.2871,False,17.6266,17.8139,reg,124183 -NHTC,2017-11-15,17.6660,18.0603,False,17.5974,17.9815,reg,64947 -NHTC,2017-11-16,18.0111,18.1688,False,17.6266,17.8336,reg,36129 -NHTC,2017-11-17,18.1984,18.3857,False,17.7605,17.8829,reg,99787 -NHTC,2017-11-20,18.1786,18.4892,False,17.8730,18.2575,reg,53330 -NHTC,2017-11-21,18.0998,18.3068,False,17.8533,18.2476,reg,46230 -NHTC,2017-11-22,17.7350,18.1589,False,17.5970,18.1589,reg,42167 -NHTC,2017-11-27,17.8237,18.1688,False,17.5576,17.8336,reg,70190 -NHTC,2017-11-28,18.1786,18.2279,False,17.7547,17.9223,reg,46295 -NHTC,2017-11-29,18.1688,18.5533,False,17.9420,18.2378,reg,66089 -NHTC,2017-11-30,17.6956,18.4547,False,17.5773,18.1885,reg,142120 -NHTC,2017-12-01,17.2520,17.7449,False,16.8379,17.7449,reg,102270 -NHTC,2017-12-04,16.8971,17.6956,False,16.8576,17.4590,reg,44773 -NHTC,2017-12-05,17.0252,17.2618,False,16.8576,17.2520,reg,70705 -NHTC,2017-12-06,17.1534,17.5674,False,16.7591,17.0548,reg,67313 -NHTC,2017-12-07,17.0252,17.4590,False,16.9661,17.1830,reg,54430 -NHTC,2017-12-08,17.1238,17.4886,False,17.0252,17.0252,reg,40165 -NHTC,2017-12-11,16.8576,17.3555,False,16.7886,17.0942,reg,73419 -NHTC,2017-12-12,16.7295,17.1830,False,16.5323,16.9069,reg,80525 -NHTC,2017-12-13,16.5717,17.0946,False,16.5422,16.7393,reg,73799 -NHTC,2017-12-14,16.4732,16.8774,False,16.3943,16.6506,reg,100516 -NHTC,2017-12-15,16.1774,16.6309,False,15.8422,16.5619,reg,236206 -NHTC,2017-12-18,15.7141,16.4830,False,15.4578,16.3253,reg,175733 -NHTC,2017-12-19,15.3000,15.7141,False,15.0733,15.6746,reg,155910 -NHTC,2017-12-20,16.1676,16.3844,False,15.3000,15.3493,reg,176622 -NHTC,2017-12-21,15.2902,16.3549,False,15.1817,16.2661,reg,116107 -NHTC,2017-12-22,15.4479,15.6549,False,14.8564,15.3000,reg,105796 -NHTC,2017-12-26,15.6944,15.7239,False,15.0438,15.4873,reg,120632 -NHTC,2017-12-27,15.7732,16.2464,False,15.6155,15.7338,reg,102906 -NHTC,2017-12-28,15.7141,16.1676,False,15.3690,15.7732,reg,84947 -NHTC,2017-12-29,14.9747,15.7338,False,14.9648,15.7042,reg,125859 -NHTC,2018-01-02,15.6056,15.6352,False,14.7973,14.9747,reg,102260 -NHTC,2018-01-03,14.4818,15.7436,False,14.3931,15.7436,reg,141929 -NHTC,2018-01-04,14.8564,15.0930,False,14.3241,14.5114,reg,181136 -NHTC,2018-01-05,14.6395,15.1522,False,14.5114,14.8564,reg,125122 -NHTC,2018-01-08,14.8958,15.1423,False,14.3241,14.6395,reg,153679 -NHTC,2018-01-09,14.6987,15.1719,False,14.6099,14.8958,reg,89850 -NHTC,2018-01-10,14.5804,14.6888,False,14.2551,14.6888,reg,208946 -NHTC,2018-01-11,14.9254,15.1324,False,14.5015,14.5902,reg,201459 -NHTC,2018-01-12,15.0141,15.4380,False,14.7973,14.9254,reg,232986 -NHTC,2018-01-16,17.2520,19.6672,False,15.4873,15.5366,reg,696835 -NHTC,2018-01-17,14.2896,17.4886,False,13.9494,17.0055,reg,609355 -NHTC,2018-01-18,15.5662,15.7732,False,14.4917,14.5212,reg,206940 -NHTC,2018-01-19,15.3986,15.9507,False,15.3690,15.3888,reg,165810 -NHTC,2018-01-22,15.5268,15.7239,False,14.9846,15.3986,reg,135259 -NHTC,2018-01-23,15.8324,16.0197,False,15.4686,15.5366,reg,118355 -NHTC,2018-01-24,16.0098,16.1084,False,15.8127,15.8422,reg,72596 -NHTC,2018-01-25,16.7886,16.9028,False,16.0098,16.0394,reg,134891 -NHTC,2018-01-26,16.5619,17.2027,False,16.2661,16.8971,reg,247407 -NHTC,2018-01-29,16.1774,16.5323,False,15.4183,16.5323,reg,165351 -NHTC,2018-01-30,16.2070,16.3056,False,15.6648,16.1873,reg,90862 -NHTC,2018-01-31,15.8915,16.1281,False,15.6944,16.1281,reg,183651 -NHTC,2018-02-01,15.9605,16.2168,False,15.8225,15.8422,reg,85806 -NHTC,2018-02-02,15.9112,16.4140,False,15.7239,15.9112,reg,100753 -NHTC,2018-02-05,15.4775,15.8619,False,15.3296,15.8127,reg,110125 -NHTC,2018-02-06,15.6648,15.8422,False,15.2212,15.2705,reg,129709 -NHTC,2018-02-07,15.6648,15.9950,False,15.3277,15.6648,reg,63410 -NHTC,2018-02-08,15.5071,15.8817,False,15.3150,15.6352,reg,123478 -NHTC,2018-02-09,15.5465,15.7141,False,15.2902,15.5563,reg,85764 -NHTC,2018-02-12,15.6451,15.6648,False,15.0733,15.5859,reg,73901 -NHTC,2018-02-13,15.7141,15.8915,False,15.4972,15.6451,reg,37964 -NHTC,2018-02-14,16.2366,16.7689,False,15.4380,15.4380,reg,108066 -NHTC,2018-02-15,16.5225,16.5422,False,16.1084,16.2859,reg,62812 -NHTC,2018-02-16,17.0055,17.3308,False,16.4732,16.4732,reg,127731 -NHTC,2018-02-20,16.6900,16.9758,False,16.5520,16.9266,reg,70647 -NHTC,2018-02-21,16.8576,17.1041,False,16.6506,16.7295,reg,82789 -NHTC,2018-02-22,17.0942,17.3505,False,16.8182,16.9661,reg,85384 -NHTC,2018-02-23,16.6309,17.1830,False,16.3943,17.1830,reg,50563 -NHTC,2018-02-26,17.0879,17.1078,False,16.4918,16.6110,reg,64386 -NHTC,2018-02-27,17.2170,17.3859,False,16.7700,17.1475,reg,51064 -NHTC,2018-02-28,17.3164,17.5946,False,17.0436,17.2270,reg,69662 -NHTC,2018-03-01,17.0780,17.4952,False,16.9091,17.2965,reg,59812 -NHTC,2018-03-02,17.4654,17.5548,False,16.7899,16.9885,reg,50999 -NHTC,2018-03-05,17.4257,17.6840,False,17.0283,17.4555,reg,53380 -NHTC,2018-03-06,17.4853,17.5350,False,17.0879,17.4157,reg,61126 -NHTC,2018-03-07,17.8131,18.1311,False,17.4058,17.4058,reg,94447 -NHTC,2018-03-08,18.0615,18.2602,False,17.4754,17.8429,reg,216560 -NHTC,2018-03-09,18.2403,18.4490,False,17.9324,18.1509,reg,74383 -NHTC,2018-03-12,18.5980,18.6576,False,18.3198,18.3794,reg,61365 -NHTC,2018-03-13,19.3232,19.3729,False,18.6775,18.6775,reg,106846 -NHTC,2018-03-14,18.7371,19.6302,False,18.6775,19.3530,reg,116174 -NHTC,2018-03-15,18.9358,19.3232,False,18.2490,18.7371,reg,76331 -NHTC,2018-03-16,19.4921,19.5716,False,18.9109,19.0351,reg,124257 -NHTC,2018-03-19,18.7967,19.4723,False,18.5483,19.3828,reg,60654 -NHTC,2018-03-20,18.6377,18.8762,False,18.4788,18.8762,reg,30284 -NHTC,2018-03-21,19.0252,19.0947,False,18.6245,18.6775,reg,32581 -NHTC,2018-03-22,18.9358,19.1047,False,18.6576,18.8861,reg,36735 -NHTC,2018-03-23,18.5483,18.9755,False,18.4589,18.9755,reg,45600 -NHTC,2018-03-26,18.6278,18.7271,False,18.3596,18.7271,reg,35804 -NHTC,2018-03-27,18.8364,18.8762,False,18.4937,18.5980,reg,33280 -NHTC,2018-03-28,18.8166,18.9656,False,18.5980,18.8265,reg,49234 -NHTC,2018-03-29,18.8861,19.3034,False,18.8254,18.8960,reg,113361 -NHTC,2018-04-02,18.6079,19.1742,False,18.4192,18.9358,reg,41440 -NHTC,2018-04-03,18.4986,18.8563,False,18.4490,18.8513,reg,42678 -NHTC,2018-04-04,18.7967,18.9755,False,18.3397,18.3894,reg,57877 -NHTC,2018-04-05,18.8861,19.0947,False,18.5980,18.8861,reg,55311 -NHTC,2018-04-06,18.7172,19.0768,False,18.5433,18.7537,reg,51506 -NHTC,2018-04-09,18.7569,19.0550,False,18.5582,18.8066,reg,30660 -NHTC,2018-04-10,18.7768,18.8861,False,18.5284,18.8861,reg,37335 -NHTC,2018-04-11,18.8066,19.0252,False,18.7498,18.7868,reg,38996 -NHTC,2018-04-12,19.4424,19.7206,False,19.0749,19.1245,reg,209502 -NHTC,2018-04-13,19.2239,19.5915,False,18.6802,19.5915,reg,68234 -NHTC,2018-04-16,19.2835,19.4041,False,19.0847,19.2636,reg,20368 -NHTC,2018-04-17,19.3630,19.4325,False,19.0451,19.3332,reg,43240 -NHTC,2018-04-18,19.1643,19.5219,False,18.3993,19.3431,reg,123134 -NHTC,2018-04-19,18.8265,19.3133,False,18.6973,19.1841,reg,36309 -NHTC,2018-04-20,18.5682,19.0252,False,18.4291,18.7172,reg,45132 -NHTC,2018-04-23,18.5881,18.7331,False,18.3496,18.5980,reg,44677 -NHTC,2018-04-24,18.3695,18.7172,False,18.2304,18.6477,reg,19431 -NHTC,2018-04-25,18.4986,18.5086,False,18.0416,18.3297,reg,33645 -NHTC,2018-04-26,18.5086,18.5632,False,18.3596,18.3993,reg,27529 -NHTC,2018-04-27,18.3496,18.5582,False,18.2513,18.3496,reg,29285 -NHTC,2018-04-30,18.4390,18.5682,False,18.4124,18.4490,reg,29387 -NHTC,2018-05-01,18.4291,18.5483,False,18.2453,18.4490,reg,43852 -NHTC,2018-05-02,19.6113,19.7604,False,18.8762,19.0848,reg,188076 -NHTC,2018-05-03,20.2372,20.4061,False,19.3828,19.6213,reg,94472 -NHTC,2018-05-04,21.0022,21.2655,False,20.2472,20.2472,reg,142527 -NHTC,2018-05-07,20.8731,21.4493,False,20.7141,21.0022,reg,170906 -NHTC,2018-05-08,20.8830,21.4393,False,20.7638,21.2407,reg,272391 -NHTC,2018-05-09,20.5850,21.0221,False,20.5651,20.8830,reg,142207 -NHTC,2018-05-10,21.0320,21.0618,False,20.0286,20.6644,reg,139326 -NHTC,2018-05-11,21.3400,21.5288,False,20.7439,21.0718,reg,105597 +NHTC,2017-06-09,25.1186,25.3723,False,25.0311,25.0311,reg,40558 +NHTC,2017-06-12,25.0049,25.3636,False,24.9448,24.9524,reg,28660 +NHTC,2017-06-13,25.2061,25.2586,False,24.7001,25.1361,reg,27904 +NHTC,2017-06-14,25.0836,25.2848,False,25.0311,25.2411,reg,15379 +NHTC,2017-06-15,25.1536,25.2960,False,24.9086,24.9436,reg,20554 +NHTC,2017-06-16,24.8649,25.3111,False,24.8299,24.9611,reg,34728 +NHTC,2017-06-19,24.8124,25.0399,False,24.7861,25.0399,reg,19848 +NHTC,2017-06-20,25.1711,25.1973,False,24.7074,24.7249,reg,20010 +NHTC,2017-06-21,25.0749,25.2586,False,24.9480,25.0661,reg,15894 +NHTC,2017-06-22,24.8211,25.1973,False,24.8124,25.1624,reg,36730 +NHTC,2017-06-23,25.3023,25.3723,False,24.8561,25.0661,reg,73723 +NHTC,2017-06-26,24.8474,25.2148,False,24.8036,25.2148,reg,28182 +NHTC,2017-06-27,24.6374,24.8736,False,24.5849,24.8736,reg,17314 +NHTC,2017-06-28,24.7599,24.9655,False,24.6637,24.7774,reg,12307 +NHTC,2017-06-29,24.3662,24.8561,False,24.3487,24.8561,reg,29110 +NHTC,2017-06-30,24.3662,24.5412,False,24.3224,24.3312,reg,20972 +NHTC,2017-07-05,24.6287,24.7161,False,24.2874,24.3049,reg,21135 +NHTC,2017-07-06,24.3837,24.6374,False,24.3224,24.5149,reg,26845 +NHTC,2017-07-07,25.1536,25.1973,False,24.3749,24.3749,reg,44936 +NHTC,2017-07-10,24.7074,25.1973,False,24.6812,25.0661,reg,43092 +NHTC,2017-07-11,25.0399,25.5473,False,24.6112,24.6112,reg,87242 +NHTC,2017-07-12,25.3548,25.6173,False,24.9786,24.9961,reg,68536 +NHTC,2017-07-13,25.3198,25.5298,False,25.2236,25.4423,reg,23922 +NHTC,2017-07-14,23.2988,24.9961,False,23.1851,24.9961,reg,231231 +NHTC,2017-07-17,22.6339,23.1851,False,21.2253,23.0101,reg,148473 +NHTC,2017-07-18,22.3014,22.6514,False,21.6627,22.5901,reg,62035 +NHTC,2017-07-19,22.5551,22.9313,False,22.2664,22.2664,reg,43378 +NHTC,2017-07-20,22.3189,22.6864,False,22.1964,22.4501,reg,24235 +NHTC,2017-07-21,22.1964,22.5464,False,22.0477,22.5376,reg,36606 +NHTC,2017-07-24,22.0039,22.2052,False,21.7940,22.1352,reg,46563 +NHTC,2017-07-25,22.2752,22.4370,False,22.0280,22.0302,reg,31120 +NHTC,2017-07-26,22.3626,22.6776,False,22.2577,22.2839,reg,16606 +NHTC,2017-07-27,21.8639,22.4851,False,21.8377,22.4326,reg,44727 +NHTC,2017-07-28,21.7327,22.1308,False,21.4002,21.8639,reg,55481 +NHTC,2017-07-31,21.5490,21.9077,False,21.5140,21.7152,reg,52481 +NHTC,2017-08-01,20.9540,21.4965,False,20.7703,21.4440,reg,93159 +NHTC,2017-08-02,20.1579,21.1290,False,19.9129,20.9540,reg,84361 +NHTC,2017-08-03,19.4929,20.3031,False,19.3967,20.1229,reg,156060 +NHTC,2017-08-04,19.1167,19.8954,False,19.0009,19.4405,reg,72438 +NHTC,2017-08-07,18.0493,19.0817,False,17.7344,19.0555,reg,161269 +NHTC,2017-08-08,18.3118,18.5732,False,17.4982,18.0231,reg,85820 +NHTC,2017-08-09,17.9794,18.4868,False,17.9619,18.1806,reg,49662 +NHTC,2017-08-10,17.3319,17.8919,False,16.7895,17.7956,reg,97588 +NHTC,2017-08-11,17.1919,17.6206,False,16.7895,17.2794,reg,70072 +NHTC,2017-08-14,17.1657,18.3293,False,17.0695,17.4194,reg,122078 +NHTC,2017-08-15,17.4457,17.8919,False,16.7991,17.2444,reg,55700 +NHTC,2017-08-16,17.6119,17.9916,False,17.4544,17.4632,reg,51909 +NHTC,2017-08-17,17.2556,17.8791,False,17.1843,17.8168,reg,78487 +NHTC,2017-08-18,16.5251,17.2823,False,16.3113,17.1219,reg,182856 +NHTC,2017-08-21,17.1130,17.2556,False,16.0805,16.3825,reg,125012 +NHTC,2017-08-22,17.7099,17.9950,False,17.1308,17.2021,reg,83114 +NHTC,2017-08-23,17.5674,18.2533,False,17.2823,17.6208,reg,66441 +NHTC,2017-08-24,17.6832,17.7366,False,17.4070,17.6743,reg,38287 +NHTC,2017-08-25,17.8524,18.1019,False,17.4961,17.6653,reg,37867 +NHTC,2017-08-28,17.7812,18.0306,False,17.6386,17.8702,reg,36754 +NHTC,2017-08-29,18.0395,18.1464,False,17.6564,17.7277,reg,31377 +NHTC,2017-08-30,17.9504,18.0751,False,17.7722,17.9950,reg,12981 +NHTC,2017-08-31,17.9771,18.2800,False,17.8702,17.9504,reg,44353 +NHTC,2017-09-01,18.0217,18.0840,False,17.7440,18.0840,reg,31480 +NHTC,2017-09-05,17.8970,18.1614,False,17.3714,18.0395,reg,48547 +NHTC,2017-09-06,18.0751,18.1197,False,17.7099,17.8881,reg,45647 +NHTC,2017-09-07,17.8079,17.9771,False,17.7277,17.9771,reg,32725 +NHTC,2017-09-08,17.4872,17.9148,False,17.2823,17.8613,reg,46703 +NHTC,2017-09-11,17.6832,17.9682,False,17.5148,17.6475,reg,44902 +NHTC,2017-09-12,17.9860,18.2800,False,17.6030,17.6564,reg,35061 +NHTC,2017-09-13,18.6275,18.6898,False,17.7277,18.0395,reg,80887 +NHTC,2017-09-14,19.3668,19.9548,False,18.6185,18.7076,reg,89798 +NHTC,2017-09-15,19.3579,19.8390,False,19.2020,19.4203,reg,112935 +NHTC,2017-09-18,19.8657,19.9548,False,19.3579,19.3668,reg,89811 +NHTC,2017-09-19,20.0706,20.2221,False,19.7098,19.8212,reg,55552 +NHTC,2017-09-20,20.0528,20.2577,False,19.8924,20.1330,reg,69282 +NHTC,2017-09-21,20.2131,20.4448,False,19.9726,20.0439,reg,50324 +NHTC,2017-09-22,20.1419,20.4448,False,20.0528,20.4269,reg,29375 +NHTC,2017-09-25,20.3111,20.4448,False,20.0795,20.1508,reg,36439 +NHTC,2017-09-26,20.8902,21.1040,False,20.2666,20.2844,reg,66823 +NHTC,2017-09-27,21.2465,21.5757,False,20.9258,20.9436,reg,107371 +NHTC,2017-09-28,21.4069,21.7988,False,21.2911,21.2911,reg,78720 +NHTC,2017-09-29,21.2911,21.8256,False,20.6229,21.6741,reg,122226 +NHTC,2017-10-02,21.1842,21.7187,False,20.8724,21.2911,reg,67542 +NHTC,2017-10-03,21.1485,21.8077,False,20.7566,21.2554,reg,74520 +NHTC,2017-10-04,21.2376,21.5761,False,21.0238,21.1663,reg,40285 +NHTC,2017-10-05,21.2198,21.4069,False,21.0327,21.3534,reg,29848 +NHTC,2017-10-06,21.1040,21.2732,False,20.6407,21.2732,reg,103678 +NHTC,2017-10-09,21.1663,21.8256,False,20.8902,20.8902,reg,81386 +NHTC,2017-10-10,21.8345,21.8345,False,21.3178,21.3178,reg,102058 +NHTC,2017-10-11,22.0216,22.4402,False,21.7632,21.9146,reg,190492 +NHTC,2017-10-12,21.9948,22.3970,False,21.4514,22.1285,reg,89071 +NHTC,2017-10-13,22.2086,22.6941,False,22.0037,22.1285,reg,66755 +NHTC,2017-10-16,17.6921,20.4715,False,17.4694,19.9548,reg,620041 +NHTC,2017-10-17,17.9237,18.3513,False,17.6386,17.9326,reg,205991 +NHTC,2017-10-18,17.5852,18.0840,False,17.2288,17.9950,reg,131730 +NHTC,2017-10-19,17.4248,17.8791,False,17.2110,17.5139,reg,154769 +NHTC,2017-10-20,17.1041,17.5050,False,16.9259,17.5050,reg,147977 +NHTC,2017-10-23,16.9972,17.1843,False,16.8636,17.1130,reg,104460 +NHTC,2017-10-24,17.1041,17.3446,False,16.9705,17.1754,reg,71230 +NHTC,2017-10-25,17.2021,17.2912,False,16.9081,17.1665,reg,100119 +NHTC,2017-10-26,16.9972,17.2467,False,16.9081,17.1932,reg,51721 +NHTC,2017-10-27,16.9972,17.1041,False,16.8369,17.1041,reg,75073 +NHTC,2017-10-30,16.9883,17.1308,False,16.9081,16.9527,reg,92768 +NHTC,2017-10-31,17.1576,17.7722,False,17.0328,17.1219,reg,93670 +NHTC,2017-11-01,17.0061,17.9950,False,16.9438,17.3001,reg,145381 +NHTC,2017-11-02,17.3357,17.4694,False,16.8814,16.9438,reg,85332 +NHTC,2017-11-03,17.0507,17.3714,False,16.9081,17.3001,reg,66897 +NHTC,2017-11-06,16.5607,17.3625,False,16.4894,17.0685,reg,89687 +NHTC,2017-11-07,15.4115,16.6320,False,15.1532,16.6320,reg,156895 +NHTC,2017-11-08,15.8659,16.1598,False,15.2334,15.4115,reg,110047 +NHTC,2017-11-09,16.0173,16.3914,False,15.7857,15.9193,reg,35258 +NHTC,2017-11-10,15.9015,16.1687,False,15.7679,16.0529,reg,78308 +NHTC,2017-11-13,16.2362,16.5889,False,15.9196,15.9196,reg,71593 +NHTC,2017-11-14,16.5346,16.7789,False,16.1728,16.3447,reg,124183 +NHTC,2017-11-15,16.2090,16.5708,False,16.1461,16.4985,reg,64947 +NHTC,2017-11-16,16.5256,16.6703,False,16.1728,16.3628,reg,36129 +NHTC,2017-11-17,16.6975,16.8693,False,16.2957,16.4080,reg,99787 +NHTC,2017-11-20,16.6794,16.9643,False,16.3990,16.7517,reg,53330 +NHTC,2017-11-21,16.6070,16.7970,False,16.3809,16.7427,reg,46230 +NHTC,2017-11-22,16.2723,16.6613,False,16.1457,16.6613,reg,42167 +NHTC,2017-11-27,16.3537,16.6703,False,16.1095,16.3628,reg,70190 +NHTC,2017-11-28,16.6794,16.7246,False,16.2904,16.4442,reg,46295 +NHTC,2017-11-29,16.6703,17.0231,False,16.4623,16.7336,reg,66089 +NHTC,2017-11-30,16.2362,16.9326,False,16.1276,16.6884,reg,142120 +NHTC,2017-12-01,15.8291,16.2814,False,15.4492,16.2814,reg,102270 +NHTC,2017-12-04,15.5035,16.2362,False,15.4673,16.0191,reg,44773 +NHTC,2017-12-05,15.6211,15.8382,False,15.4673,15.8291,reg,70705 +NHTC,2017-12-06,15.7387,16.1186,False,15.3769,15.6482,reg,67313 +NHTC,2017-12-07,15.6211,16.0191,False,15.5668,15.7658,reg,54430 +NHTC,2017-12-08,15.7115,16.0462,False,15.6211,15.6211,reg,40165 +NHTC,2017-12-11,15.4673,15.9241,False,15.4040,15.6844,reg,73419 +NHTC,2017-12-12,15.3497,15.7658,False,15.1688,15.5125,reg,80525 +NHTC,2017-12-13,15.2050,15.6848,False,15.1779,15.3588,reg,73799 +NHTC,2017-12-14,15.1146,15.4854,False,15.0422,15.2774,reg,100516 +NHTC,2017-12-15,14.8432,15.2593,False,14.5357,15.1960,reg,236206 +NHTC,2017-12-18,14.4181,15.1236,False,14.1829,14.9789,reg,175733 +NHTC,2017-12-19,14.0382,14.4181,False,13.8301,14.3819,reg,155910 +NHTC,2017-12-20,14.8341,15.0331,False,14.0382,14.0834,reg,176622 +NHTC,2017-12-21,14.0291,15.0060,False,13.9296,14.9246,reg,116107 +NHTC,2017-12-22,14.1738,14.3638,False,13.6311,14.0382,reg,105796 +NHTC,2017-12-26,14.4000,14.4271,False,13.8031,14.2100,reg,120632 +NHTC,2017-12-27,14.4723,14.9065,False,14.3276,14.4362,reg,102906 +NHTC,2017-12-28,14.4181,14.8341,False,14.1015,14.4723,reg,84947 +NHTC,2017-12-29,13.7397,14.4362,False,13.7306,14.4090,reg,125859 +NHTC,2018-01-02,14.3186,14.3457,False,13.5769,13.7397,reg,102260 +NHTC,2018-01-03,13.2874,14.4452,False,13.2060,14.4452,reg,141929 +NHTC,2018-01-04,13.6311,13.8482,False,13.1427,13.3146,reg,181136 +NHTC,2018-01-05,13.4321,13.9025,False,13.3146,13.6311,reg,125122 +NHTC,2018-01-08,13.6673,13.8934,False,13.1427,13.4321,reg,153679 +NHTC,2018-01-09,13.4864,13.9206,False,13.4050,13.6673,reg,89850 +NHTC,2018-01-10,13.3779,13.4774,False,13.0794,13.4774,reg,208946 +NHTC,2018-01-11,13.6945,13.8844,False,13.3055,13.3869,reg,201459 +NHTC,2018-01-12,13.7759,14.1648,False,13.5769,13.6945,reg,232986 +NHTC,2018-01-16,15.8291,18.0452,False,14.2100,14.2553,reg,696835 +NHTC,2018-01-17,13.1110,16.0462,False,12.7990,15.6030,reg,609355 +NHTC,2018-01-18,14.2824,14.4723,False,13.2965,13.3236,reg,206940 +NHTC,2018-01-19,14.1286,14.6352,False,14.1015,14.1196,reg,165810 +NHTC,2018-01-22,14.2462,14.4271,False,13.7487,14.1286,reg,135259 +NHTC,2018-01-23,14.5266,14.6985,False,14.1928,14.2553,reg,118355 +NHTC,2018-01-24,14.6894,14.7799,False,14.5085,14.5357,reg,72596 +NHTC,2018-01-25,15.4040,15.5087,False,14.6894,14.7166,reg,134891 +NHTC,2018-01-26,15.1960,15.7839,False,14.9246,15.5035,reg,247407 +NHTC,2018-01-29,14.8432,15.1688,False,14.1467,15.1688,reg,165351 +NHTC,2018-01-30,14.8703,14.9608,False,14.3728,14.8522,reg,90862 +NHTC,2018-01-31,14.5809,14.7980,False,14.4000,14.7980,reg,183651 +NHTC,2018-02-01,14.6442,14.8794,False,14.5176,14.5357,reg,85806 +NHTC,2018-02-02,14.5990,15.0603,False,14.4271,14.5990,reg,100753 +NHTC,2018-02-05,14.2010,14.5537,False,14.0653,14.5085,reg,110125 +NHTC,2018-02-06,14.3728,14.5357,False,13.9658,14.0110,reg,129709 +NHTC,2018-02-07,14.3728,14.6759,False,14.0636,14.3728,reg,63410 +NHTC,2018-02-08,14.2281,14.5718,False,14.0519,14.3457,reg,123478 +NHTC,2018-02-09,14.2643,14.4181,False,14.0291,14.2733,reg,85764 +NHTC,2018-02-12,14.3548,14.3728,False,13.8301,14.3005,reg,73901 +NHTC,2018-02-13,14.4181,14.5809,False,14.2191,14.3548,reg,37964 +NHTC,2018-02-14,14.8975,15.3859,False,14.1648,14.1648,reg,108066 +NHTC,2018-02-15,15.1598,15.1779,False,14.7799,14.9427,reg,62812 +NHTC,2018-02-16,15.6030,15.9015,False,15.1146,15.1146,reg,127731 +NHTC,2018-02-20,15.3135,15.5758,False,15.1869,15.5306,reg,70647 +NHTC,2018-02-21,15.4673,15.6934,False,15.2774,15.3497,reg,82789 +NHTC,2018-02-22,15.6844,15.9196,False,15.4311,15.5668,reg,85384 +NHTC,2018-02-23,15.2593,15.7658,False,15.0422,15.7658,reg,50563 +NHTC,2018-02-26,15.6786,15.6968,False,15.1317,15.2410,reg,64386 +NHTC,2018-02-27,15.7971,15.9520,False,15.3869,15.7333,reg,51064 +NHTC,2018-02-28,15.8882,16.1435,False,15.6379,15.8062,reg,69662 +NHTC,2018-03-01,15.6695,16.0523,False,15.5145,15.8700,reg,59812 +NHTC,2018-03-02,16.0250,16.1070,False,15.4051,15.5874,reg,50999 +NHTC,2018-03-05,15.9885,16.2255,False,15.6239,16.0159,reg,53380 +NHTC,2018-03-06,16.0432,16.0888,False,15.6786,15.9794,reg,61126 +NHTC,2018-03-07,16.3440,16.6357,False,15.9703,15.9703,reg,94447 +NHTC,2018-03-08,16.5719,16.7542,False,16.0341,16.3714,reg,216560 +NHTC,2018-03-09,16.7360,16.9274,False,16.4534,16.6539,reg,74383 +NHTC,2018-03-12,17.0641,17.1188,False,16.8089,16.8636,reg,61365 +NHTC,2018-03-13,17.7296,17.7751,False,17.1371,17.1371,reg,106846 +NHTC,2018-03-14,17.1918,18.0112,False,17.1371,17.7569,reg,116174 +NHTC,2018-03-15,17.3741,17.7296,False,16.7439,17.1918,reg,76331 +NHTC,2018-03-16,17.8845,17.9574,False,17.3513,17.4652,reg,124257 +NHTC,2018-03-19,17.2464,17.8663,False,17.0186,17.7843,reg,60654 +NHTC,2018-03-20,17.1006,17.3194,False,16.9547,17.3194,reg,30284 +NHTC,2018-03-21,17.4561,17.5199,False,17.0885,17.1371,reg,32581 +NHTC,2018-03-22,17.3741,17.5290,False,17.1188,17.3285,reg,36735 +NHTC,2018-03-23,17.0186,17.4105,False,16.9365,17.4105,reg,45600 +NHTC,2018-03-26,17.0915,17.1826,False,16.8454,17.1826,reg,35804 +NHTC,2018-03-27,17.2829,17.3194,False,16.9684,17.0641,reg,33280 +NHTC,2018-03-28,17.2647,17.4014,False,17.0641,17.2738,reg,49234 +NHTC,2018-03-29,17.3285,17.7113,False,17.2728,17.3376,reg,113361 +NHTC,2018-04-02,17.0732,17.5928,False,16.9001,17.3741,reg,41440 +NHTC,2018-04-03,16.9730,17.3011,False,16.9274,17.2966,reg,42678 +NHTC,2018-04-04,17.2464,17.4105,False,16.8271,16.8727,reg,57877 +NHTC,2018-04-05,17.3285,17.5199,False,17.0641,17.3285,reg,55311 +NHTC,2018-04-06,17.1735,17.5035,False,17.0140,17.2070,reg,51506 +NHTC,2018-04-09,17.2100,17.4834,False,17.0277,17.2556,reg,30660 +NHTC,2018-04-10,17.2282,17.3285,False,17.0003,17.3285,reg,37335 +NHTC,2018-04-11,17.2556,17.4561,False,17.2034,17.2373,reg,38996 +NHTC,2018-04-12,17.8389,18.0942,False,17.5017,17.5473,reg,209502 +NHTC,2018-04-13,17.6384,17.9757,False,17.1396,17.9757,reg,68234 +NHTC,2018-04-16,17.6931,17.8038,False,17.5107,17.6749,reg,20368 +NHTC,2018-04-17,17.7660,17.8298,False,17.4743,17.7387,reg,43240 +NHTC,2018-04-18,17.5837,17.9119,False,16.8818,17.7478,reg,123134 +NHTC,2018-04-19,17.2738,17.7204,False,17.1553,17.6019,reg,36309 +NHTC,2018-04-20,17.0368,17.4561,False,16.9092,17.1735,reg,45132 +NHTC,2018-04-23,17.0550,17.1881,False,16.8362,17.0641,reg,44677 +NHTC,2018-04-24,16.8545,17.1735,False,16.7269,17.1097,reg,19431 +NHTC,2018-04-25,16.9730,16.9821,False,16.5537,16.8180,reg,33645 +NHTC,2018-04-26,16.9821,17.0322,False,16.8454,16.8818,reg,27529 +NHTC,2018-04-27,16.8362,17.0277,False,16.7460,16.8362,reg,29285 +NHTC,2018-04-30,16.9183,17.0368,False,16.8939,16.9274,reg,29387 +NHTC,2018-05-01,16.9092,17.0186,False,16.7405,16.9274,reg,43852 +NHTC,2018-05-02,17.9939,18.1306,False,17.3194,17.5108,reg,188076 +NHTC,2018-05-03,18.5682,18.7231,False,17.7843,18.0030,reg,94472 +NHTC,2018-05-04,19.2701,19.5116,False,18.5773,18.5773,reg,142527 +NHTC,2018-05-07,19.1516,19.6803,False,19.0057,19.2701,reg,170906 +NHTC,2018-05-08,19.1607,19.6712,False,19.0513,19.4888,reg,272391 +NHTC,2018-05-09,18.8872,19.2883,False,18.8690,19.1607,reg,142207 +NHTC,2018-05-10,19.2974,19.3248,False,18.3768,18.9601,reg,139326 +NHTC,2018-05-11,19.5800,19.7532,False,19.0331,19.3339,reg,105597 NHTC,2018-05-14,20.2000,20.8300,False,19.5700,20.0000,reg,148458 NHTC,2018-05-15,20.2900,20.4750,False,20.0937,20.1500,reg,81273 NHTC,2018-05-16,20.2100,20.4100,False,19.9600,20.2900,reg,87771 @@ -249,3 +246,6 @@ NHTC,2018-05-31,22.0400,22.2200,False,21.8700,22.2200,reg,58058 NHTC,2018-06-01,22.1400,22.2000,False,21.7900,21.9700,reg,41836 NHTC,2018-06-04,21.6800,22.3600,False,21.6500,22.1800,reg,101987 NHTC,2018-06-05,21.7300,21.7900,False,21.3110,21.6400,reg,61715 +NHTC,2018-06-06,21.5100,21.7600,False,21.5000,21.6400,reg,34964 +NHTC,2018-06-07,21.3400,21.6400,False,21.2200,21.5000,reg,41849 +NHTC,2018-06-08,21.6700,21.7900,False,21.1700,21.3900,reg,87796 diff --git a/company_library/NICE.csv b/company_library/NICE.csv index 2d82c3d0..942e4d17 100644 --- a/company_library/NICE.csv +++ b/company_library/NICE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NICE,2017-06-06,80.8600,81.0500,False,80.0000,80.8100,reg,260261 -NICE,2017-06-07,80.1800,81.1600,False,80.0200,81.0000,reg,130781 -NICE,2017-06-08,80.5500,80.5700,False,79.6000,80.4900,reg,172710 NICE,2017-06-09,78.3200,80.8600,False,77.4300,80.8600,reg,220629 NICE,2017-06-12,77.7600,77.9100,False,76.2300,77.6400,reg,224818 NICE,2017-06-13,79.1800,79.1800,False,78.0700,78.3300,reg,220592 @@ -249,3 +246,6 @@ NICE,2018-05-31,105.7500,106.0900,False,104.5500,104.6200,reg,230753 NICE,2018-06-01,106.9400,107.7500,False,105.9100,106.4900,reg,182520 NICE,2018-06-04,108.0700,108.5500,False,106.4100,106.7200,reg,288596 NICE,2018-06-05,108.5300,109.5100,False,107.1500,108.0300,reg,302522 +NICE,2018-06-06,108.6300,108.9500,False,107.9400,108.8900,reg,160029 +NICE,2018-06-07,107.0900,108.9200,False,106.2584,108.9200,reg,357774 +NICE,2018-06-08,106.4100,108.1350,False,105.8300,107.0000,reg,602866 diff --git a/company_library/NICK.csv b/company_library/NICK.csv index 795ac3fa..e1a51c8e 100644 --- a/company_library/NICK.csv +++ b/company_library/NICK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NICK,2017-06-06,8.8900,9.0400,False,8.5800,8.5800,reg,10527 -NICK,2017-06-07,8.9800,9.1700,False,8.8100,9.1700,reg,10899 -NICK,2017-06-08,8.7000,9.0400,False,8.7000,9.0400,reg,4565 NICK,2017-06-09,8.9500,8.9500,False,8.7400,8.7500,reg,6898 NICK,2017-06-12,8.6600,8.8400,False,8.4100,8.8400,reg,20074 NICK,2017-06-13,8.1600,8.5900,False,8.0000,8.5900,reg,44980 @@ -249,3 +246,6 @@ NICK,2018-05-31,8.7000,8.7000,False,8.7000,8.7000,reg,122 NICK,2018-06-01,8.6900,8.7373,False,8.6700,8.7152,reg,3898 NICK,2018-06-04,8.6500,8.7300,False,8.6500,8.6500,reg,6931 NICK,2018-06-05,8.7200,8.7200,False,8.6500,8.6500,reg,983 +NICK,2018-06-06,8.6000,8.7300,False,8.6000,8.6100,reg,7083 +NICK,2018-06-07,8.7200,8.7300,False,8.6000,8.7300,reg,3324 +NICK,2018-06-08,8.6600,8.7399,False,8.6500,8.6500,reg,1747 diff --git a/company_library/NIHD.csv b/company_library/NIHD.csv index 6651c033..f24e407f 100644 --- a/company_library/NIHD.csv +++ b/company_library/NIHD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NIHD,2017-06-06,0.8489,1.2200,False,0.8400,1.0700,reg,16512873 -NIHD,2017-06-07,0.8101,0.8501,False,0.7600,0.8500,reg,2665546 -NIHD,2017-06-08,0.7740,0.8525,False,0.7700,0.7901,reg,1467725 NIHD,2017-06-09,0.7502,0.8000,False,0.7303,0.7800,reg,1759712 NIHD,2017-06-12,0.7060,0.7379,False,0.6710,0.7379,reg,2876453 NIHD,2017-06-13,0.7003,0.7300,False,0.6780,0.7191,reg,1973263 @@ -249,3 +246,6 @@ NIHD,2018-05-31,2.2900,2.4100,False,2.2600,2.3200,reg,491478 NIHD,2018-06-01,2.3300,2.3700,False,2.2500,2.3100,reg,524717 NIHD,2018-06-04,2.1900,2.3700,False,2.1700,2.3200,reg,546403 NIHD,2018-06-05,2.3600,2.3600,False,2.1710,2.1800,reg,510545 +NIHD,2018-06-06,2.3400,2.3934,False,2.2200,2.3500,reg,733463 +NIHD,2018-06-07,2.3100,2.4100,False,2.2300,2.3800,reg,907822 +NIHD,2018-06-08,2.2900,2.3500,False,2.2700,2.3000,reg,333673 diff --git a/company_library/NITE.csv b/company_library/NITE.csv index d0918984..72aba1b8 100644 --- a/company_library/NITE.csv +++ b/company_library/NITE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NITE,2017-06-06,17.2500,17.2500,True,17.2500,17.2500,reg,0 -NITE,2017-06-07,17.2500,17.2500,True,17.2500,17.2500,reg,0 -NITE,2017-06-08,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-09,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-12,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-13,17.2500,17.2500,True,17.2500,17.2500,reg,0 @@ -249,3 +246,6 @@ NITE,2018-05-31,14.0800,14.5100,False,13.4700,14.1800,reg,21343 NITE,2018-06-01,14.9900,15.0000,False,14.0100,15.0000,reg,5941 NITE,2018-06-04,14.0000,14.7200,False,14.0000,14.7200,reg,27440 NITE,2018-06-05,14.0600,14.6000,False,14.0600,14.3000,reg,25752 +NITE,2018-06-06,14.2750,14.4800,False,14.0100,14.0100,reg,71811 +NITE,2018-06-07,14.3300,14.3400,False,13.9250,14.2000,reg,18068 +NITE,2018-06-08,14.5600,14.5600,False,13.8050,14.0600,reg,43779 diff --git a/company_library/NK.csv b/company_library/NK.csv index 112a94c7..d4fbfd9c 100644 --- a/company_library/NK.csv +++ b/company_library/NK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NK,2017-06-06,4.2400,4.4100,False,4.0200,4.0500,reg,812241 -NK,2017-06-07,4.3800,4.6900,False,4.2000,4.2700,reg,1109057 -NK,2017-06-08,4.1200,4.6100,False,4.0600,4.4000,reg,686011 NK,2017-06-09,4.2100,4.3600,False,3.9000,4.0600,reg,584626 NK,2017-06-12,4.9000,5.2500,False,4.2800,4.2800,reg,1404509 NK,2017-06-13,5.6300,5.6598,False,4.8000,4.8000,reg,1194021 @@ -249,3 +246,6 @@ NK,2018-05-31,3.6600,3.9000,False,3.6400,3.9000,reg,305020 NK,2018-06-01,3.7100,3.8600,False,3.6800,3.7100,reg,167301 NK,2018-06-04,3.7300,3.8090,False,3.6300,3.7200,reg,211033 NK,2018-06-05,3.7100,3.8100,False,3.6800,3.7200,reg,179128 +NK,2018-06-06,3.7400,3.8600,False,3.7000,3.7100,reg,200741 +NK,2018-06-07,3.6600,3.7700,False,3.6200,3.7500,reg,208377 +NK,2018-06-08,3.6600,3.7400,False,3.6400,3.6600,reg,132390 diff --git a/company_library/NKE.csv b/company_library/NKE.csv index 4e36082c..09676f1d 100644 --- a/company_library/NKE.csv +++ b/company_library/NKE.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKE,2017-06-06,51.8252,52.4375,False,51.7758,52.2399,reg,8923047 -NKE,2017-06-07,52.5658,52.6942,False,52.0918,52.1313,reg,7438258 NKE,2017-06-08,52.5362,53.4645,False,52.4868,52.8720,reg,7785615 NKE,2017-06-09,52.7930,52.8028,False,52.1412,52.5362,reg,8347402 NKE,2017-06-12,53.3558,53.5731,False,52.8325,52.8423,reg,9180135 @@ -249,3 +247,5 @@ NKE,2018-05-31,71.6000,72.0188,False,71.0366,71.7994,reg,7856161 NKE,2018-06-01,72.7600,72.9500,False,72.1200,72.1200,reg,4085865 NKE,2018-06-04,73.8300,73.8700,False,72.7900,73.0000,reg,4581921 NKE,2018-06-05,74.0500,74.2200,False,73.1400,73.6100,reg,4928658 +NKE,2018-06-06,74.7500,74.9400,False,74.1900,74.3800,reg,5318054 +NKE,2018-06-07,74.7600,75.9101,False,74.6500,74.9500,reg,6846263 diff --git a/company_library/NKSH.csv b/company_library/NKSH.csv index afcbcaab..ca8aa2c7 100644 --- a/company_library/NKSH.csv +++ b/company_library/NKSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKSH,2017-06-06,39.8139,40.4717,False,39.8139,40.4474,reg,2097 -NKSH,2017-06-07,40.3986,40.4474,False,39.9601,39.9601,reg,4133 -NKSH,2017-06-08,40.5448,41.3733,False,39.9113,39.9113,reg,10037 NKSH,2017-06-09,42.8352,43.0789,False,40.5448,40.5448,reg,11361 NKSH,2017-06-12,43.3226,43.6149,False,42.5428,42.7865,reg,8336 NKSH,2017-06-13,42.7865,43.3713,False,42.2992,43.3713,reg,4322 @@ -249,3 +246,6 @@ NKSH,2018-05-31,48.1500,48.9000,False,48.0250,48.9000,reg,15375 NKSH,2018-06-01,48.5000,48.6500,False,48.0500,48.6500,reg,16969 NKSH,2018-06-04,48.3000,48.4000,False,48.2500,48.3500,reg,8934 NKSH,2018-06-05,47.9500,48.1500,False,47.2500,48.1000,reg,10508 +NKSH,2018-06-06,47.8500,47.9000,False,47.8500,47.9000,reg,4799 +NKSH,2018-06-07,47.8750,48.0000,False,47.4500,47.4500,reg,11092 +NKSH,2018-06-08,47.6000,48.0500,False,47.4000,48.0500,reg,7974 diff --git a/company_library/NKTR.csv b/company_library/NKTR.csv index 9e4e04d9..9ac8da92 100644 --- a/company_library/NKTR.csv +++ b/company_library/NKTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKTR,2017-06-06,19.6800,19.8100,False,19.0400,19.4500,reg,1614066 -NKTR,2017-06-07,18.8500,19.8100,False,18.8200,19.7200,reg,1026780 -NKTR,2017-06-08,18.6550,19.1229,False,18.4000,18.9000,reg,1415671 NKTR,2017-06-09,19.0200,19.5870,False,18.7100,18.7100,reg,1249040 NKTR,2017-06-12,18.0300,19.1350,False,17.5900,19.0300,reg,1389291 NKTR,2017-06-13,18.2700,18.5100,False,17.9200,18.1900,reg,751103 @@ -249,3 +246,6 @@ NKTR,2018-05-31,80.2700,83.4700,False,80.0700,81.0300,reg,10466480 NKTR,2018-06-01,90.3500,92.1700,False,79.3300,79.4700,reg,4324649 NKTR,2018-06-04,52.5700,63.3400,False,50.5600,62.2700,reg,30875681 NKTR,2018-06-05,55.9600,57.3100,False,52.7100,53.9400,reg,12905115 +NKTR,2018-06-06,59.9800,65.4700,False,56.7000,56.7000,reg,15771889 +NKTR,2018-06-07,52.9700,62.5190,False,52.3200,61.2200,reg,10660298 +NKTR,2018-06-08,54.1400,55.3700,False,52.5000,53.6100,reg,7273878 diff --git a/company_library/NLNK.csv b/company_library/NLNK.csv index 930f3675..edc1249e 100644 --- a/company_library/NLNK.csv +++ b/company_library/NLNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NLNK,2017-06-06,11.0300,11.4000,False,10.6600,11.3400,reg,602238 -NLNK,2017-06-07,10.6200,11.1724,False,10.2700,11.0300,reg,674340 -NLNK,2017-06-08,6.2400,8.2300,False,6.1300,7.3500,reg,8313215 NLNK,2017-06-09,6.4600,6.8600,False,6.0300,6.3500,reg,3939380 NLNK,2017-06-12,6.2000,6.5500,False,5.9000,6.5500,reg,1543686 NLNK,2017-06-13,6.1400,6.3105,False,6.0100,6.1800,reg,957648 @@ -249,3 +246,6 @@ NLNK,2018-05-31,5.2600,5.3300,False,5.1698,5.2400,reg,732051 NLNK,2018-06-01,5.2600,5.3800,False,5.1900,5.3000,reg,523688 NLNK,2018-06-04,5.1600,5.2916,False,5.0000,5.2500,reg,783595 NLNK,2018-06-05,5.2000,5.4000,False,5.1300,5.1500,reg,630156 +NLNK,2018-06-06,5.3000,5.3150,False,5.1700,5.1800,reg,382902 +NLNK,2018-06-07,5.2000,5.3800,False,5.1100,5.3000,reg,313490 +NLNK,2018-06-08,5.1900,5.2700,False,5.0800,5.1800,reg,272477 diff --git a/company_library/NLST.csv b/company_library/NLST.csv index 6056d370..2ce4e595 100644 --- a/company_library/NLST.csv +++ b/company_library/NLST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NLST,2017-06-06,1.1900,1.2600,False,1.1900,1.2600,reg,241760 -NLST,2017-06-07,1.1400,1.2200,False,1.1400,1.2000,reg,258284 -NLST,2017-06-08,1.1600,1.2000,False,1.1000,1.1500,reg,166145 NLST,2017-06-09,1.1600,1.1800,False,1.1400,1.1500,reg,65872 NLST,2017-06-12,1.1100,1.1500,False,1.0850,1.1500,reg,204828 NLST,2017-06-13,1.1101,1.1401,False,1.0900,1.1300,reg,112741 @@ -249,3 +246,6 @@ NLST,2018-05-31,0.1751,0.1900,False,0.1523,0.1610,reg,9146510 NLST,2018-06-01,0.2310,0.2997,False,0.1875,0.1900,reg,26604011 NLST,2018-06-04,0.2026,0.2500,False,0.2020,0.2500,reg,5796797 NLST,2018-06-05,0.2202,0.2280,False,0.2000,0.2010,reg,2664608 +NLST,2018-06-06,0.2250,0.2440,False,0.2212,0.2350,reg,3218141 +NLST,2018-06-07,0.2081,0.2190,False,0.1999,0.2053,reg,1884589 +NLST,2018-06-08,0.2109,0.2160,False,0.2000,0.2000,reg,1369963 diff --git a/company_library/NMIH.csv b/company_library/NMIH.csv index 764d8113..52659bed 100644 --- a/company_library/NMIH.csv +++ b/company_library/NMIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMIH,2017-06-06,10.5000,10.6000,False,10.4000,10.5500,reg,263335 -NMIH,2017-06-07,10.7000,10.7500,False,10.4500,10.5000,reg,393344 -NMIH,2017-06-08,11.0000,11.1500,False,10.6000,10.6500,reg,430795 NMIH,2017-06-09,11.1500,11.3500,False,10.9750,11.0000,reg,473519 NMIH,2017-06-12,11.0500,11.1750,False,10.8500,11.1000,reg,263015 NMIH,2017-06-13,11.2000,11.3000,False,10.9500,11.0500,reg,229166 @@ -249,3 +246,6 @@ NMIH,2018-05-31,16.6500,17.2000,False,16.5500,17.2000,reg,384680 NMIH,2018-06-01,16.9000,17.1000,False,16.5000,16.8000,reg,358692 NMIH,2018-06-04,17.0500,17.0750,False,16.8250,16.9000,reg,291113 NMIH,2018-06-05,17.2000,17.2500,False,16.8000,17.0000,reg,361024 +NMIH,2018-06-06,17.8000,18.0000,False,17.2000,17.2000,reg,873204 +NMIH,2018-06-07,17.6000,18.0661,False,17.5500,17.9000,reg,335627 +NMIH,2018-06-08,18.0000,18.1000,False,17.6500,17.7000,reg,461724 diff --git a/company_library/NMM.csv b/company_library/NMM.csv new file mode 100644 index 00000000..6dc34ad6 --- /dev/null +++ b/company_library/NMM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NMM,2017-06-08,1.6226,1.6325,False,1.5039,1.5336,reg,579950 +NMM,2017-06-09,1.6721,1.7018,False,1.5831,1.6523,reg,722847 +NMM,2017-06-12,1.6523,1.7117,False,1.6029,1.6721,reg,338585 +NMM,2017-06-13,1.6622,1.6622,False,1.6217,1.6622,reg,696778 +NMM,2017-06-14,1.6523,1.7018,False,1.6325,1.6622,reg,321251 +NMM,2017-06-15,1.6226,1.6622,False,1.6029,1.6226,reg,275766 +NMM,2017-06-16,1.5831,1.6325,False,1.5645,1.6128,reg,581343 +NMM,2017-06-19,1.5930,1.6029,False,1.5633,1.5831,reg,174849 +NMM,2017-06-20,1.5633,1.5930,False,1.5336,1.5930,reg,393244 +NMM,2017-06-21,1.5534,1.5732,False,1.5336,1.5732,reg,259668 +NMM,2017-06-22,1.4841,1.5633,False,1.4841,1.5336,reg,2413093 +NMM,2017-06-23,1.5336,1.5484,False,1.4643,1.5336,reg,949628 +NMM,2017-06-26,1.5732,1.5831,False,1.5336,1.5336,reg,295045 +NMM,2017-06-27,1.5930,1.6029,False,1.5633,1.5831,reg,326806 +NMM,2017-06-28,1.5633,1.6029,False,1.5633,1.6029,reg,404136 +NMM,2017-06-29,1.5831,1.5831,False,1.5534,1.5633,reg,259152 +NMM,2017-06-30,1.5732,1.6128,False,1.5583,1.5831,reg,390104 +NMM,2017-07-05,1.5831,1.5930,False,1.5435,1.5930,reg,210191 +NMM,2017-07-06,1.5138,1.5732,False,1.5138,1.5435,reg,437912 +NMM,2017-07-07,1.4643,1.5435,False,1.4544,1.5435,reg,547417 +NMM,2017-07-10,1.4446,1.4990,False,1.4396,1.4446,reg,424214 +NMM,2017-07-11,1.4446,1.4742,False,1.4347,1.4347,reg,379766 +NMM,2017-07-12,1.5534,1.5633,False,1.4643,1.4643,reg,293566 +NMM,2017-07-13,1.5930,1.6029,False,1.5138,1.5435,reg,417740 +NMM,2017-07-14,1.5831,1.6207,False,1.5336,1.5930,reg,421138 +NMM,2017-07-17,1.5633,1.6226,False,1.5611,1.5732,reg,248038 +NMM,2017-07-18,1.5831,1.6128,False,1.5534,1.5534,reg,261925 +NMM,2017-07-19,1.6226,1.6226,False,1.5732,1.5732,reg,217690 +NMM,2017-07-20,1.5732,1.6217,False,1.5633,1.6128,reg,457874 +NMM,2017-07-21,1.5732,1.6226,False,1.5435,1.5633,reg,738736 +NMM,2017-07-24,1.5732,1.6029,False,1.5633,1.5633,reg,132969 +NMM,2017-07-25,1.6721,1.6919,False,1.6029,1.6029,reg,808289 +NMM,2017-07-26,1.6622,1.7216,False,1.6325,1.6622,reg,651500 +NMM,2017-07-27,1.7315,1.7810,False,1.7018,1.7018,reg,3616967 +NMM,2017-07-28,1.7216,1.7711,False,1.6919,1.7117,reg,1202171 +NMM,2017-07-31,1.7711,1.8205,False,1.7018,1.7018,reg,1841813 +NMM,2017-08-01,1.8304,1.8403,False,1.7711,1.7711,reg,1193413 +NMM,2017-08-02,1.8205,1.8700,False,1.7958,1.8304,reg,488980 +NMM,2017-08-03,1.8403,1.8700,False,1.8106,1.8106,reg,532324 +NMM,2017-08-04,1.8205,1.8601,False,1.7908,1.8403,reg,668347 +NMM,2017-08-07,1.9294,1.9689,False,1.8125,1.8205,reg,1458450 +NMM,2017-08-08,1.9492,2.0283,False,1.8997,1.9393,reg,1241536 +NMM,2017-08-09,1.9096,1.9492,False,1.8304,1.9492,reg,795519 +NMM,2017-08-10,1.8502,1.9689,False,1.8502,1.8997,reg,494043 +NMM,2017-08-11,1.8799,1.9393,False,1.8205,1.8502,reg,404151 +NMM,2017-08-14,1.9096,1.9393,False,1.8502,1.8601,reg,321191 +NMM,2017-08-15,1.8601,1.9393,False,1.8601,1.8799,reg,456045 +NMM,2017-08-16,1.9096,1.9640,False,1.8799,1.8799,reg,751050 +NMM,2017-08-17,1.8700,1.9788,False,1.8601,1.9096,reg,524448 +NMM,2017-08-18,1.8601,1.9195,False,1.7908,1.8799,reg,716573 +NMM,2017-08-21,1.8205,1.8877,False,1.7908,1.8403,reg,389938 +NMM,2017-08-22,1.9195,1.9492,False,1.8007,1.8007,reg,495103 +NMM,2017-08-23,1.9689,1.9986,False,1.8898,1.9096,reg,489633 +NMM,2017-08-24,1.9393,1.9689,False,1.8997,1.9492,reg,462510 +NMM,2017-08-25,2.0580,2.0778,False,1.9393,1.9492,reg,1413220 +NMM,2017-08-28,1.9689,2.0588,False,1.9689,2.0580,reg,943506 +NMM,2017-08-29,1.9986,2.0283,False,1.9294,1.9590,reg,1032729 +NMM,2017-08-30,1.9689,2.0055,False,1.9393,1.9887,reg,964967 +NMM,2017-08-31,2.0679,2.1075,False,1.9393,1.9590,reg,895008 +NMM,2017-09-01,2.1075,2.1272,False,2.0481,2.0778,reg,514248 +NMM,2017-09-05,2.0283,2.1371,False,2.0184,2.0976,reg,765810 +NMM,2017-09-06,2.1174,2.1272,False,2.0580,2.0580,reg,564342 +NMM,2017-09-07,2.0382,2.1272,False,2.0382,2.0877,reg,967149 +NMM,2017-09-08,2.1075,2.1272,False,2.0481,2.0481,reg,317022 +NMM,2017-09-11,2.1272,2.1470,False,2.0976,2.1174,reg,939895 +NMM,2017-09-12,2.1272,2.1767,False,2.1155,2.1371,reg,814290 +NMM,2017-09-13,2.0976,2.1075,False,2.0481,2.1075,reg,465829 +NMM,2017-09-14,2.1569,2.1569,False,2.0778,2.0778,reg,569058 +NMM,2017-09-15,2.1767,2.1767,False,2.1371,2.1371,reg,552983 +NMM,2017-09-18,2.1569,2.2163,False,2.1272,2.1767,reg,587710 +NMM,2017-09-19,2.1668,2.1767,False,2.0976,2.1371,reg,330748 +NMM,2017-09-20,2.1569,2.1767,False,2.1272,2.1668,reg,527232 +NMM,2017-09-21,2.1272,2.1767,False,2.1174,2.1371,reg,601157 +NMM,2017-09-22,2.1075,2.1470,False,2.0976,2.1272,reg,369663 +NMM,2017-09-25,2.0679,2.1174,False,2.0321,2.1075,reg,584387 +NMM,2017-09-26,2.0778,2.0778,False,1.9887,2.0481,reg,541034 +NMM,2017-09-27,2.0778,2.0778,False,1.9887,2.0580,reg,624012 +NMM,2017-09-28,2.0778,2.0778,False,2.0283,2.0679,reg,226690 +NMM,2017-09-29,2.0283,2.0629,False,1.9887,2.0580,reg,330860 +NMM,2017-10-02,1.9986,2.0283,False,1.9814,1.9986,reg,240747 +NMM,2017-10-03,2.0481,2.0481,False,1.9937,1.9986,reg,240920 +NMM,2017-10-04,2.0481,2.1371,False,2.0283,2.0580,reg,388705 +NMM,2017-10-05,2.1075,2.1174,False,2.0184,2.0283,reg,317950 +NMM,2017-10-06,2.0580,2.1174,False,2.0184,2.0778,reg,266259 +NMM,2017-10-09,2.0283,2.0728,False,1.9887,2.0580,reg,279476 +NMM,2017-10-10,2.0382,2.0679,False,1.9986,2.0184,reg,302735 +NMM,2017-10-11,2.0184,2.0481,False,2.0085,2.0481,reg,104089 +NMM,2017-10-12,2.0382,2.0580,False,2.0085,2.0085,reg,143232 +NMM,2017-10-13,2.0976,2.1075,False,2.0481,2.0580,reg,367456 +NMM,2017-10-16,2.0976,2.1174,False,2.0679,2.0976,reg,447009 +NMM,2017-10-17,2.0778,2.1371,False,2.0679,2.0778,reg,259250 +NMM,2017-10-18,2.0580,2.1075,False,2.0580,2.0877,reg,214328 +NMM,2017-10-19,2.0481,2.0778,False,1.9887,2.0382,reg,333113 +NMM,2017-10-20,2.0778,2.0877,False,2.0580,2.0580,reg,257005 +NMM,2017-10-23,2.0481,2.0976,False,2.0382,2.0580,reg,325780 +NMM,2017-10-24,2.0679,2.1174,False,2.0481,2.0580,reg,561237 +NMM,2017-10-25,2.0382,2.0718,False,1.9492,2.0481,reg,422317 +NMM,2017-10-26,2.0184,2.0580,False,2.0036,2.0382,reg,559193 +NMM,2017-10-27,2.0184,2.0778,False,1.9986,2.0184,reg,472897 +NMM,2017-10-30,2.0382,2.0778,False,1.9986,2.0283,reg,157389 +NMM,2017-10-31,2.0778,2.0778,False,1.9788,2.0481,reg,206232 +NMM,2017-11-01,2.0481,2.0778,False,2.0283,2.0679,reg,242886 +NMM,2017-11-02,2.0184,2.0679,False,2.0085,2.0382,reg,353003 +NMM,2017-11-03,1.9689,2.0382,False,1.9294,2.0283,reg,407737 +NMM,2017-11-06,2.0481,2.0778,False,1.9788,1.9788,reg,488987 +NMM,2017-11-07,2.0778,2.1075,False,2.0580,2.0778,reg,928093 +NMM,2017-11-08,2.0877,2.1174,False,2.0382,2.0877,reg,800151 +NMM,2017-11-09,2.0778,2.1174,False,2.0481,2.1075,reg,706613 +NMM,2017-11-10,2.0877,2.1174,False,2.0778,2.0778,reg,504370 +NMM,2017-11-13,2.1075,2.1272,False,2.0778,2.1075,reg,603471 +NMM,2017-11-14,1.9788,2.1174,False,1.9195,2.1174,reg,1005718 +NMM,2017-11-15,1.8898,2.0036,False,1.8502,1.9788,reg,890429 +NMM,2017-11-16,1.8700,1.9293,False,1.8502,1.8997,reg,811725 +NMM,2017-11-17,1.9492,1.9689,False,1.8502,1.8799,reg,403472 +NMM,2017-11-20,1.9294,1.9492,False,1.8898,1.9393,reg,255995 +NMM,2017-11-21,1.9492,1.9788,False,1.9096,1.9492,reg,545545 +NMM,2017-11-22,1.8799,1.9689,False,1.8700,1.9689,reg,578824 +NMM,2017-11-27,1.9096,1.9294,False,1.8898,1.8997,reg,679789 +NMM,2017-11-28,2.0085,2.0431,False,1.8997,1.9393,reg,1185826 +NMM,2017-11-29,2.0085,2.0283,False,1.9590,1.9887,reg,841453 +NMM,2017-11-30,2.0877,2.0877,False,1.9789,1.9986,reg,865518 +NMM,2017-12-01,2.0778,2.1075,False,2.0382,2.0778,reg,671974 +NMM,2017-12-04,2.1174,2.1470,False,2.0877,2.1174,reg,825844 +NMM,2017-12-05,2.0580,2.0976,False,2.0580,2.0976,reg,764845 +NMM,2017-12-06,2.0283,2.0679,False,2.0085,2.0382,reg,644228 +NMM,2017-12-07,2.0184,2.0877,False,2.0085,2.0382,reg,548326 +NMM,2017-12-08,2.0976,2.1075,False,2.0184,2.0283,reg,793796 +NMM,2017-12-11,2.2658,2.2658,False,2.1271,2.1272,reg,2064215 +NMM,2017-12-12,2.3251,2.3944,False,2.2361,2.2361,reg,1407578 +NMM,2017-12-13,2.2460,2.3152,False,2.1569,2.3152,reg,1717339 +NMM,2017-12-14,2.2262,2.2509,False,2.1668,2.2361,reg,722497 +NMM,2017-12-15,2.2658,2.2954,False,2.2064,2.2262,reg,737825 +NMM,2017-12-18,2.3152,2.3400,False,2.2658,2.2954,reg,1470923 +NMM,2017-12-19,2.2658,2.3548,False,2.2658,2.3350,reg,1289848 +NMM,2017-12-20,2.2658,2.3251,False,2.2460,2.3152,reg,1652948 +NMM,2017-12-21,2.2559,2.2856,False,2.2460,2.2856,reg,1079404 +NMM,2017-12-22,2.2460,2.2954,False,2.2361,2.2559,reg,1148806 +NMM,2017-12-26,2.2658,2.2954,False,2.2460,2.2559,reg,1006135 +NMM,2017-12-27,2.2559,2.3205,False,2.2361,2.2954,reg,785729 +NMM,2017-12-28,2.2460,2.2757,False,2.2163,2.2559,reg,773603 +NMM,2017-12-29,2.3350,2.3350,False,2.2460,2.2658,reg,1656521 +NMM,2018-01-02,2.3449,2.3548,False,2.2954,2.3449,reg,1381456 +NMM,2018-01-03,2.4043,2.4241,False,2.3350,2.3449,reg,2443050 +NMM,2018-01-04,2.4043,2.4340,False,2.4043,2.4142,reg,1434678 +NMM,2018-01-05,2.4142,2.4340,False,2.3746,2.3944,reg,1064768 +NMM,2018-01-08,2.4735,2.5923,False,2.4241,2.4241,reg,1752976 +NMM,2018-01-09,2.5230,2.5527,False,2.4240,2.4834,reg,844626 +NMM,2018-01-10,2.3845,2.5032,False,2.3845,2.5032,reg,857877 +NMM,2018-01-11,2.4439,2.4439,False,2.3350,2.4142,reg,933142 +NMM,2018-01-12,2.4142,2.4637,False,2.3845,2.4241,reg,428839 +NMM,2018-01-16,2.3251,2.4241,False,2.3053,2.4043,reg,941236 +NMM,2018-01-17,2.2757,2.2954,False,2.1381,2.2757,reg,1587401 +NMM,2018-01-18,2.2163,2.2757,False,2.1767,2.2460,reg,785756 +NMM,2018-01-19,2.2361,2.2757,False,2.1965,2.2064,reg,470094 +NMM,2018-01-22,2.2856,2.2922,False,2.2361,2.2361,reg,412340 +NMM,2018-01-23,2.3053,2.3152,False,2.2658,2.2856,reg,573209 +NMM,2018-01-24,2.2262,2.3449,False,2.1866,2.3251,reg,919005 +NMM,2018-01-25,2.1866,2.2658,False,2.1569,2.2658,reg,954582 +NMM,2018-01-26,2.2064,2.2262,False,2.1569,2.1767,reg,557312 +NMM,2018-01-29,2.1470,2.2064,False,2.1272,2.1866,reg,930130 +NMM,2018-01-30,2.0976,2.1470,False,2.0877,2.1174,reg,1353076 +NMM,2018-01-31,2.0580,2.1421,False,2.0580,2.1272,reg,1173888 +NMM,2018-02-01,2.0679,2.1174,False,2.0481,2.0580,reg,983363 +NMM,2018-02-02,2.0481,2.0877,False,2.0283,2.0778,reg,1121782 +NMM,2018-02-05,2.0580,2.1371,False,1.9887,2.0184,reg,2434984 +NMM,2018-02-06,2.1272,2.1668,False,2.0283,2.0283,reg,1484750 +NMM,2018-02-07,2.0679,2.1767,False,2.0580,2.1569,reg,804984 +NMM,2018-02-08,2.0382,2.1371,False,2.0293,2.0679,reg,1585172 +NMM,2018-02-09,2.0184,2.0580,False,1.9195,2.0580,reg,1620273 +NMM,2018-02-12,2.0877,2.1421,False,2.0009,2.0283,reg,896999 +NMM,2018-02-13,2.1174,2.1569,False,2.0778,2.0778,reg,748491 +NMM,2018-02-14,1.9590,1.9689,False,1.8799,1.9195,reg,4061724 +NMM,2018-02-15,1.9393,1.9689,False,1.8601,1.9492,reg,1811497 +NMM,2018-02-16,1.8799,1.9590,False,1.8799,1.9393,reg,1057797 +NMM,2018-02-20,1.9195,1.9590,False,1.8602,1.8700,reg,1187493 +NMM,2018-02-21,1.8997,1.9393,False,1.8898,1.9195,reg,523912 +NMM,2018-02-22,1.9294,1.9393,False,1.8997,1.9096,reg,597226 +NMM,2018-02-23,1.9393,1.9590,False,1.8997,1.9393,reg,423738 +NMM,2018-02-26,1.9492,1.9566,False,1.9294,1.9393,reg,249950 +NMM,2018-02-27,1.9492,1.9788,False,1.9294,1.9689,reg,893010 +NMM,2018-02-28,1.9294,1.9590,False,1.9294,1.9393,reg,524542 +NMM,2018-03-01,1.9689,1.9788,False,1.8904,1.9294,reg,813981 +NMM,2018-03-02,1.9590,1.9689,False,1.8799,1.9294,reg,495516 +NMM,2018-03-05,1.9590,1.9689,False,1.9096,1.9590,reg,603862 +NMM,2018-03-06,2.0382,2.0629,False,1.9492,1.9788,reg,886846 +NMM,2018-03-07,2.0382,2.0778,False,1.9986,1.9986,reg,603666 +NMM,2018-03-08,2.0382,2.0481,False,1.9986,2.0382,reg,412639 +NMM,2018-03-09,2.0877,2.0877,False,2.0347,2.0481,reg,620611 +NMM,2018-03-12,2.0976,2.1272,False,2.0689,2.1174,reg,690758 +NMM,2018-03-13,2.0778,2.1174,False,2.0481,2.0877,reg,628933 +NMM,2018-03-14,2.0085,2.0679,False,1.9986,2.0679,reg,810474 +NMM,2018-03-15,1.9689,2.0283,False,1.9393,2.0085,reg,659534 +NMM,2018-03-16,1.9986,2.0196,False,1.9492,1.9492,reg,215273 +NMM,2018-03-19,1.9195,1.9986,False,1.8898,1.9887,reg,733342 +NMM,2018-03-20,1.8898,1.9195,False,1.8156,1.9096,reg,1412254 +NMM,2018-03-21,1.9195,1.9294,False,1.8700,1.8799,reg,733109 +NMM,2018-03-22,1.8205,1.9096,False,1.7908,1.9096,reg,1371151 +NMM,2018-03-23,1.8106,1.8601,False,1.8007,1.8205,reg,995698 +NMM,2018-03-26,1.7711,1.8437,False,1.7315,1.8205,reg,717316 +NMM,2018-03-27,1.7216,1.8106,False,1.7018,1.8007,reg,1112349 +NMM,2018-03-28,1.6622,1.7414,False,1.6622,1.7414,reg,1546346 +NMM,2018-03-29,1.7810,1.8205,False,1.6523,1.6622,reg,970634 +NMM,2018-04-02,1.7315,1.7908,False,1.7018,1.7810,reg,438549 +NMM,2018-04-03,1.6919,1.7612,False,1.6820,1.7315,reg,370042 +NMM,2018-04-04,1.6622,1.6820,False,1.5930,1.6721,reg,608486 +NMM,2018-04-05,1.6919,1.7661,False,1.6424,1.6424,reg,490553 +NMM,2018-04-06,1.6226,1.6919,False,1.6029,1.6919,reg,588917 +NMM,2018-04-09,1.6128,1.6523,False,1.6128,1.6226,reg,326250 +NMM,2018-04-10,1.7117,1.7315,False,1.5930,1.6029,reg,716745 +NMM,2018-04-11,1.6721,1.7315,False,1.6474,1.7018,reg,430972 +NMM,2018-04-12,1.6721,1.6969,False,1.6424,1.6622,reg,594084 +NMM,2018-04-13,1.6820,1.7064,False,1.6424,1.6721,reg,241397 +NMM,2018-04-16,1.6919,1.7117,False,1.6424,1.7117,reg,249469 +NMM,2018-04-17,1.6919,1.7018,False,1.6424,1.6919,reg,921451 +NMM,2018-04-18,1.7612,1.7810,False,1.6622,1.6919,reg,1295249 +NMM,2018-04-19,1.8304,1.8403,False,1.7612,1.7711,reg,759445 +NMM,2018-04-20,1.7908,1.8403,False,1.7810,1.8205,reg,302986 +NMM,2018-04-23,1.8007,1.8552,False,1.7810,1.7810,reg,373324 +NMM,2018-04-24,1.7711,1.8106,False,1.7315,1.8106,reg,590069 +NMM,2018-04-25,1.7810,1.8007,False,1.7414,1.7810,reg,305796 +NMM,2018-04-26,1.7612,1.8007,False,1.7513,1.7810,reg,526495 +NMM,2018-04-27,1.7315,1.7661,False,1.6820,1.7513,reg,885172 +NMM,2018-04-30,1.7018,1.7216,False,1.6820,1.7117,reg,411915 +NMM,2018-05-01,1.6820,1.6919,False,1.6424,1.6820,reg,697224 +NMM,2018-05-02,1.7612,1.7711,False,1.6622,1.7117,reg,318170 +NMM,2018-05-03,1.8403,1.8601,False,1.7414,1.7810,reg,534389 +NMM,2018-05-04,1.8403,1.8601,False,1.7908,1.8304,reg,316950 +NMM,2018-05-07,1.8997,1.9096,False,1.8403,1.8502,reg,586642 +NMM,2018-05-08,1.8700,1.9195,False,1.7711,1.9195,reg,979053 +NMM,2018-05-09,1.9000,1.9200,False,1.8700,1.8900,reg,410582 +NMM,2018-05-10,1.8900,1.9200,False,1.8900,1.8900,reg,158727 +NMM,2018-05-11,1.9200,1.9370,False,1.8700,1.8900,reg,378173 +NMM,2018-05-14,1.9200,1.9800,False,1.9000,1.9200,reg,514224 +NMM,2018-05-15,1.9100,1.9500,False,1.9000,1.9200,reg,327312 +NMM,2018-05-16,1.9000,1.9150,False,1.8800,1.9000,reg,310250 +NMM,2018-05-17,1.8600,1.9300,False,1.8600,1.8900,reg,269766 +NMM,2018-05-18,1.8500,1.8862,False,1.8400,1.8700,reg,134417 +NMM,2018-05-21,1.8300,1.8900,False,1.8300,1.8700,reg,298886 +NMM,2018-05-22,1.8300,1.8700,False,1.8100,1.8500,reg,524435 +NMM,2018-05-23,1.8000,1.8400,False,1.7800,1.8200,reg,492512 +NMM,2018-05-24,1.7800,1.8200,False,1.7600,1.8000,reg,598211 +NMM,2018-05-25,1.7600,1.8000,False,1.7600,1.7700,reg,452505 +NMM,2018-05-29,1.7700,1.8100,False,1.7600,1.7900,reg,264566 +NMM,2018-05-30,1.8200,1.8400,False,1.7600,1.7700,reg,676892 +NMM,2018-05-31,1.8300,1.8400,False,1.7800,1.8000,reg,372906 +NMM,2018-06-01,1.8300,1.8400,False,1.7800,1.8200,reg,565225 +NMM,2018-06-04,1.8200,1.8400,False,1.7900,1.8200,reg,595272 +NMM,2018-06-05,1.7900,1.8200,False,1.7800,1.8000,reg,762425 +NMM,2018-06-06,1.8000,1.8300,False,1.7900,1.8100,reg,561884 +NMM,2018-06-07,1.8200,1.8200,False,1.7900,1.8100,reg,329481 diff --git a/company_library/NMRD.csv b/company_library/NMRD.csv index b3f0a923..e9374715 100644 --- a/company_library/NMRD.csv +++ b/company_library/NMRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMRD,2017-06-06,5.6600,5.6600,True,5.6600,5.6600,reg,0 -NMRD,2017-06-07,5.6600,5.6600,True,5.6600,5.6600,reg,0 -NMRD,2017-06-08,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-09,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-12,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-13,5.6600,5.6600,True,5.6600,5.6600,reg,0 @@ -249,3 +246,6 @@ NMRD,2018-05-31,2.8000,2.9400,False,2.7900,2.9400,reg,12224 NMRD,2018-06-01,2.9100,2.9891,False,2.8000,2.8100,reg,21048 NMRD,2018-06-04,2.9600,3.2000,False,2.9500,2.9500,reg,10200 NMRD,2018-06-05,2.8700,2.9690,False,2.8500,2.9690,reg,1210 +NMRD,2018-06-06,2.8800,2.9900,False,2.8600,2.8600,reg,3748 +NMRD,2018-06-07,2.8700,2.9500,False,2.8700,2.9500,reg,7919 +NMRD,2018-06-08,2.8000,2.8500,False,2.8000,2.8100,reg,8091 diff --git a/company_library/NMRK.csv b/company_library/NMRK.csv index d82f69f2..16bc31c8 100644 --- a/company_library/NMRK.csv +++ b/company_library/NMRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMRK,2017-06-06,13.9620,13.9620,True,13.9620,13.9620,reg,0 -NMRK,2017-06-07,13.9620,13.9620,True,13.9620,13.9620,reg,0 -NMRK,2017-06-08,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-09,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-12,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-13,13.9620,13.9620,True,13.9620,13.9620,reg,0 @@ -249,3 +246,6 @@ NMRK,2018-05-31,13.4300,13.8700,False,13.3700,13.8700,reg,498407 NMRK,2018-06-01,13.4400,13.5500,False,13.2900,13.4400,reg,395185 NMRK,2018-06-04,13.3800,13.7000,False,13.3400,13.4600,reg,135844 NMRK,2018-06-05,13.4700,13.4900,False,13.3300,13.3800,reg,238222 +NMRK,2018-06-06,13.5000,13.5700,False,13.4400,13.4600,reg,238662 +NMRK,2018-06-07,13.3500,13.5600,False,13.3300,13.4700,reg,115070 +NMRK,2018-06-08,13.6500,13.6600,False,13.1200,13.3500,reg,594958 diff --git a/company_library/NNBR.csv b/company_library/NNBR.csv index 27def3f8..6acdfd9b 100644 --- a/company_library/NNBR.csv +++ b/company_library/NNBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NNBR,2017-06-06,28.4785,28.8246,False,28.1324,28.7257,reg,121464 -NNBR,2017-06-07,27.7368,28.5774,False,27.6874,28.4785,reg,208044 -NNBR,2017-06-08,28.0829,28.2065,False,27.6380,27.8357,reg,262921 NNBR,2017-06-09,28.2313,28.6762,False,27.8852,28.2313,reg,207271 NNBR,2017-06-12,28.1818,28.6268,False,27.6380,28.2313,reg,289358 NNBR,2017-06-13,27.9840,28.5279,False,27.8357,28.2313,reg,101503 @@ -249,3 +246,6 @@ NNBR,2018-05-31,21.6000,22.4000,False,21.4000,22.3500,reg,123635 NNBR,2018-06-01,21.3000,21.8500,False,21.2500,21.6500,reg,189708 NNBR,2018-06-04,20.7500,21.4000,False,20.6500,21.3500,reg,165920 NNBR,2018-06-05,21.0000,21.0250,False,20.4000,20.6500,reg,79726 +NNBR,2018-06-06,20.7000,21.1500,False,20.7000,21.1000,reg,101893 +NNBR,2018-06-07,20.6500,20.9500,False,20.5000,20.8000,reg,120524 +NNBR,2018-06-08,20.3000,21.2750,False,20.2500,20.6500,reg,99678 diff --git a/company_library/NNC.csv b/company_library/NNC.csv new file mode 100644 index 00000000..6e3ed99a --- /dev/null +++ b/company_library/NNC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NNC,2017-06-08,12.7947,12.8235,False,12.7659,12.7851,reg,37657 +NNC,2017-06-09,12.9195,12.9195,False,12.8044,12.8715,reg,74091 +NNC,2017-06-12,12.9003,12.9580,False,12.8715,12.9580,reg,37153 +NNC,2017-06-13,12.9235,12.9427,False,12.8695,12.9427,reg,9259 +NNC,2017-06-14,12.9235,12.9716,False,12.8849,12.9331,reg,62013 +NNC,2017-06-15,12.8946,12.9427,False,12.8656,12.9427,reg,28615 +NNC,2017-06-16,12.9331,12.9620,False,12.9042,12.9138,reg,13665 +NNC,2017-06-19,13.0102,13.0102,False,12.9138,12.9620,reg,32465 +NNC,2017-06-20,13.0295,13.0391,False,12.9331,12.9813,reg,53351 +NNC,2017-06-21,12.9909,13.0198,False,12.9620,13.0102,reg,23509 +NNC,2017-06-22,13.0295,13.0680,False,13.0247,13.0680,reg,16689 +NNC,2017-06-23,13.0295,13.0391,False,13.0102,13.0295,reg,7318 +NNC,2017-06-26,13.0295,13.0873,False,13.0102,13.0873,reg,20046 +NNC,2017-06-27,12.9813,13.0391,False,12.9813,12.9909,reg,9830 +NNC,2017-06-28,13.0198,13.0391,False,12.9909,13.0102,reg,15191 +NNC,2017-06-29,12.9427,12.9832,False,12.9102,12.9813,reg,43517 +NNC,2017-06-30,12.8464,12.9427,False,12.7789,12.9427,reg,42452 +NNC,2017-07-05,12.8984,13.0102,False,12.8656,13.0102,reg,18254 +NNC,2017-07-06,12.7982,12.8560,False,12.7982,12.8560,reg,16245 +NNC,2017-07-07,12.7644,12.8059,False,12.7595,12.7596,reg,18242 +NNC,2017-07-10,12.7885,12.8464,False,12.7596,12.7596,reg,16527 +NNC,2017-07-11,12.8367,12.8367,False,12.7934,12.7934,reg,10466 +NNC,2017-07-12,12.9083,12.9276,False,12.8793,12.8986,reg,9754 +NNC,2017-07-13,12.8599,12.9083,False,12.8309,12.8793,reg,27690 +NNC,2017-07-14,12.9373,12.9566,False,12.8889,12.8889,reg,32270 +NNC,2017-07-17,12.9083,12.9528,False,12.8889,12.8889,reg,16489 +NNC,2017-07-18,12.9566,12.9663,False,12.8986,12.8986,reg,10066 +NNC,2017-07-19,12.9470,12.9663,False,12.8986,12.9083,reg,19544 +NNC,2017-07-20,12.9566,12.9663,False,12.9083,12.9179,reg,21746 +NNC,2017-07-21,12.9566,13.0146,False,12.8599,12.9566,reg,35478 +NNC,2017-07-24,12.9373,12.9470,False,12.9342,12.9373,reg,5398 +NNC,2017-07-25,12.8889,12.9083,False,12.8503,12.8696,reg,27378 +NNC,2017-07-26,12.9760,12.9760,False,12.8905,12.8905,reg,22005 +NNC,2017-07-27,12.9760,13.0243,False,12.9396,12.9663,reg,43726 +NNC,2017-07-28,13.0630,13.0630,False,12.9951,13.0146,reg,4601 +NNC,2017-07-31,13.0823,13.0823,False,13.0533,13.0630,reg,9344 +NNC,2017-08-01,13.1017,13.1984,False,13.1017,13.1887,reg,38518 +NNC,2017-08-02,13.1403,13.1500,False,13.1113,13.1403,reg,23033 +NNC,2017-08-03,13.1597,13.2177,False,13.1210,13.1210,reg,40284 +NNC,2017-08-04,13.0676,13.1787,False,13.0533,13.1597,reg,23727 +NNC,2017-08-07,13.0727,13.1210,False,13.0533,13.1210,reg,14089 +NNC,2017-08-08,13.0243,13.1113,False,13.0146,13.0533,reg,50723 +NNC,2017-08-09,12.9856,13.0533,False,12.9760,13.0340,reg,29148 +NNC,2017-08-10,12.8889,12.9760,False,12.8793,12.9663,reg,19183 +NNC,2017-08-11,12.9704,12.9704,False,12.6018,12.6018,reg,142607 +NNC,2017-08-14,12.9704,12.9850,False,12.9317,12.9704,reg,16771 +NNC,2017-08-15,12.9607,12.9607,False,12.8637,12.8637,reg,42289 +NNC,2017-08-16,12.9704,12.9705,False,12.9025,12.9510,reg,20934 +NNC,2017-08-17,12.9702,12.9898,False,12.9025,12.9607,reg,26362 +NNC,2017-08-18,13.0189,13.0189,False,12.9219,12.9704,reg,13724 +NNC,2017-08-21,12.9898,13.0092,False,12.9511,12.9801,reg,12409 +NNC,2017-08-22,12.9898,13.0383,False,12.9801,13.0383,reg,18027 +NNC,2017-08-23,13.0383,13.0673,False,12.9995,12.9995,reg,9339 +NNC,2017-08-24,13.0480,13.0577,False,12.9995,13.0170,reg,9088 +NNC,2017-08-25,13.0040,13.0480,False,13.0005,13.0394,reg,5370 +NNC,2017-08-28,13.0385,13.0771,False,12.9607,12.9607,reg,23184 +NNC,2017-08-29,13.1548,13.1548,False,13.0579,13.0868,reg,17754 +NNC,2017-08-30,13.0965,13.1353,False,13.0577,13.1256,reg,16375 +NNC,2017-08-31,13.1159,13.1256,False,13.0864,13.0864,reg,5249 +NNC,2017-09-01,13.1256,13.1645,False,13.0868,13.1159,reg,22179 +NNC,2017-09-05,13.1742,13.1839,False,13.1373,13.1451,reg,33007 +NNC,2017-09-06,13.1795,13.2421,False,13.1742,13.2421,reg,15493 +NNC,2017-09-07,13.1742,13.1936,False,13.1742,13.1839,reg,9350 +NNC,2017-09-08,13.1451,13.1936,False,13.1451,13.1645,reg,3897 +NNC,2017-09-11,13.1936,13.2615,False,13.1460,13.2227,reg,20876 +NNC,2017-09-12,13.1742,13.2033,False,13.1538,13.2033,reg,20076 +NNC,2017-09-13,13.1256,13.1645,False,13.0868,13.1353,reg,21791 +NNC,2017-09-14,13.1237,13.1781,False,13.1182,13.1198,reg,15688 +NNC,2017-09-15,13.1490,13.1587,False,13.0809,13.0809,reg,17102 +NNC,2017-09-18,13.1393,13.1587,False,13.1003,13.1393,reg,24657 +NNC,2017-09-19,13.1198,13.1393,False,13.1003,13.1003,reg,18159 +NNC,2017-09-20,13.0127,13.1258,False,13.0127,13.1198,reg,11708 +NNC,2017-09-21,12.9544,13.0517,False,12.9544,13.0517,reg,8343 +NNC,2017-09-22,13.0419,13.0614,False,12.9738,12.9738,reg,14128 +NNC,2017-09-25,13.0322,13.1003,False,13.0030,13.1003,reg,23987 +NNC,2017-09-26,13.0030,13.0809,False,12.9933,13.0809,reg,11435 +NNC,2017-09-27,12.9252,13.0030,False,12.9057,12.9738,reg,21344 +NNC,2017-09-28,12.8862,12.9339,False,12.8862,12.9252,reg,38979 +NNC,2017-09-29,12.9835,12.9933,False,12.8765,12.9154,reg,25684 +NNC,2017-10-02,13.0419,13.1101,False,12.9739,13.1101,reg,24798 +NNC,2017-10-03,12.9641,13.0906,False,12.8765,13.0906,reg,30491 +NNC,2017-10-04,12.8473,12.9719,False,12.8473,12.9252,reg,52545 +NNC,2017-10-05,12.8960,12.9057,False,12.8599,12.8668,reg,38829 +NNC,2017-10-06,12.9252,12.9544,False,12.8186,12.8376,reg,37600 +NNC,2017-10-09,12.9252,12.9641,False,12.8724,12.9641,reg,24525 +NNC,2017-10-10,12.9252,12.9640,False,12.8960,12.9252,reg,20181 +NNC,2017-10-11,12.9446,12.9738,False,12.9057,12.9446,reg,9205 +NNC,2017-10-12,12.9681,12.9797,False,12.9389,12.9485,reg,14122 +NNC,2017-10-13,12.9876,13.0266,False,12.9681,12.9778,reg,3270 +NNC,2017-10-16,12.9974,13.0071,False,12.9485,12.9655,reg,17432 +NNC,2017-10-17,12.9681,13.0071,False,12.9583,13.0071,reg,14296 +NNC,2017-10-18,12.9681,12.9868,False,12.9007,12.9583,reg,25406 +NNC,2017-10-19,12.9671,12.9876,False,12.9583,12.9876,reg,12675 +NNC,2017-10-20,12.9486,12.9583,False,12.9290,12.9290,reg,42842 +NNC,2017-10-23,12.9095,12.9837,False,12.8997,12.9485,reg,29450 +NNC,2017-10-24,12.8899,12.9583,False,12.8899,12.9485,reg,8282 +NNC,2017-10-25,12.7532,12.8803,False,12.7532,12.8704,reg,52681 +NNC,2017-10-26,12.7556,12.8411,False,12.7435,12.8118,reg,34285 +NNC,2017-10-27,12.7630,12.7923,False,12.7314,12.7923,reg,21615 +NNC,2017-10-30,12.8020,12.8020,False,12.7435,12.7728,reg,19888 +NNC,2017-10-31,12.7623,12.8020,False,12.7532,12.7923,reg,24156 +NNC,2017-11-01,12.7142,12.7435,False,12.7044,12.7435,reg,71087 +NNC,2017-11-02,12.7532,12.7532,False,12.7015,12.7435,reg,22386 +NNC,2017-11-03,12.7142,12.7532,False,12.6946,12.7532,reg,26267 +NNC,2017-11-06,12.8118,12.8216,False,12.6751,12.7142,reg,63680 +NNC,2017-11-07,12.8313,12.8411,False,12.7728,12.7886,reg,21996 +NNC,2017-11-08,12.8118,12.8313,False,12.7923,12.8313,reg,10449 +NNC,2017-11-09,12.8411,12.8704,False,12.7825,12.7923,reg,22988 +NNC,2017-11-10,12.7532,12.8020,False,12.7239,12.8020,reg,23994 +NNC,2017-11-13,12.7239,12.8114,False,12.7142,12.7532,reg,27632 +NNC,2017-11-14,12.7424,12.7520,False,12.7278,12.7278,reg,15528 +NNC,2017-11-15,12.7376,12.7768,False,12.7112,12.7278,reg,51352 +NNC,2017-11-16,12.7510,12.7742,False,12.7278,12.7278,reg,36965 +NNC,2017-11-17,12.7474,12.7915,False,12.7474,12.7474,reg,23030 +NNC,2017-11-20,12.6985,12.7788,False,12.6985,12.7278,reg,30038 +NNC,2017-11-21,12.8062,12.8062,False,12.6985,12.7180,reg,69528 +NNC,2017-11-22,12.7180,12.7818,False,12.6985,12.7768,reg,42755 +NNC,2017-11-27,12.7096,12.7866,False,12.6887,12.7866,reg,27265 +NNC,2017-11-28,12.7376,12.7474,False,12.6985,12.7474,reg,28847 +NNC,2017-11-29,12.6593,12.7180,False,12.6593,12.7180,reg,49327 +NNC,2017-11-30,12.6397,12.7083,False,12.6299,12.6691,reg,73343 +NNC,2017-12-01,12.6691,12.7866,False,12.6201,12.7376,reg,56717 +NNC,2017-12-04,12.6691,12.6985,False,12.6005,12.6985,reg,65728 +NNC,2017-12-05,12.7181,12.7181,False,12.6495,12.6985,reg,93675 +NNC,2017-12-06,12.7964,12.8357,False,12.7278,12.7278,reg,59506 +NNC,2017-12-07,12.8356,12.9042,False,12.7964,12.8062,reg,46924 +NNC,2017-12-08,12.8062,12.8302,False,12.7866,12.8258,reg,36950 +NNC,2017-12-11,12.8552,12.8650,False,12.7768,12.8160,reg,22121 +NNC,2017-12-12,12.7768,12.8226,False,12.6985,12.8160,reg,36133 +NNC,2017-12-13,12.8454,12.8650,False,12.7964,12.8062,reg,66545 +NNC,2017-12-14,12.8176,12.8668,False,12.7881,12.7881,reg,37715 +NNC,2017-12-15,12.8077,12.8569,False,12.7881,12.8569,reg,22597 +NNC,2017-12-18,12.7704,12.8373,False,12.7487,12.8373,reg,46105 +NNC,2017-12-19,12.7291,12.7525,False,12.7094,12.7094,reg,51677 +NNC,2017-12-20,12.6504,12.7291,False,12.6307,12.7291,reg,86128 +NNC,2017-12-21,12.6995,12.7094,False,12.6405,12.6504,reg,55223 +NNC,2017-12-22,12.7291,12.7291,False,12.6651,12.6700,reg,39147 +NNC,2017-12-26,12.7192,12.7782,False,12.7094,12.7782,reg,54395 +NNC,2017-12-27,12.7389,12.7860,False,12.7096,12.7291,reg,38612 +NNC,2017-12-28,12.7389,12.7783,False,12.7291,12.7300,reg,45799 +NNC,2017-12-29,12.6897,12.7881,False,12.6405,12.7881,reg,112153 +NNC,2018-01-02,12.7389,12.7487,False,12.7389,12.7389,reg,22023 +NNC,2018-01-03,12.7782,12.8286,False,12.7389,12.7389,reg,34823 +NNC,2018-01-04,12.7684,12.7881,False,12.7586,12.7586,reg,25760 +NNC,2018-01-05,12.7881,12.8176,False,12.7684,12.7684,reg,19893 +NNC,2018-01-08,12.8077,12.8274,False,12.7881,12.8274,reg,41762 +NNC,2018-01-09,12.7586,12.8176,False,12.7558,12.8176,reg,27822 +NNC,2018-01-10,12.7094,12.7881,False,12.6898,12.7389,reg,27163 +NNC,2018-01-11,12.7429,12.7627,False,12.7133,12.7133,reg,18611 +NNC,2018-01-12,12.7232,12.7429,False,12.6837,12.6837,reg,46107 +NNC,2018-01-16,12.7824,12.8318,False,12.7429,12.7627,reg,50605 +NNC,2018-01-17,12.7824,12.8022,False,12.7454,12.7627,reg,19420 +NNC,2018-01-18,12.7726,12.7726,False,12.7036,12.7528,reg,56395 +NNC,2018-01-19,12.7166,12.7429,False,12.6837,12.7429,reg,20611 +NNC,2018-01-22,12.7232,12.7384,False,12.6936,12.7035,reg,27366 +NNC,2018-01-23,12.7035,12.7824,False,12.7035,12.7824,reg,10951 +NNC,2018-01-24,12.6738,12.7133,False,12.6442,12.7133,reg,23717 +NNC,2018-01-25,12.6541,12.6837,False,12.6344,12.6640,reg,44099 +NNC,2018-01-26,12.6146,12.6442,False,12.5850,12.6344,reg,39715 +NNC,2018-01-29,12.5060,12.5505,False,12.4863,12.5357,reg,58872 +NNC,2018-01-30,12.4568,12.5307,False,12.4567,12.5258,reg,62909 +NNC,2018-01-31,12.4172,12.5096,False,12.3975,12.4764,reg,32431 +NNC,2018-02-01,12.4472,12.5850,False,12.4370,12.5850,reg,33359 +NNC,2018-02-02,12.4666,12.5059,False,12.4567,12.4666,reg,64050 +NNC,2018-02-05,12.3481,12.4764,False,12.3284,12.4370,reg,59645 +NNC,2018-02-06,12.3580,12.5159,False,12.2395,12.2395,reg,61309 +NNC,2018-02-07,12.3876,12.4863,False,12.3679,12.3679,reg,37226 +NNC,2018-02-08,12.4172,12.4567,False,12.3481,12.4567,reg,20658 +NNC,2018-02-09,12.3086,12.4109,False,12.2988,12.3876,reg,32753 +NNC,2018-02-12,12.3777,12.3876,False,12.2988,12.3580,reg,31302 +NNC,2018-02-13,12.4764,12.4764,False,12.3877,12.3975,reg,26363 +NNC,2018-02-14,12.4457,12.5002,False,12.4272,12.4903,reg,66890 +NNC,2018-02-15,12.4903,12.5002,False,12.4210,12.4705,reg,65904 +NNC,2018-02-16,12.4804,12.5002,False,12.4309,12.4309,reg,20550 +NNC,2018-02-20,12.3714,12.4309,False,12.3615,12.4309,reg,28503 +NNC,2018-02-21,12.3120,12.4409,False,12.3120,12.3912,reg,25143 +NNC,2018-02-22,12.3219,12.4309,False,12.3219,12.4309,reg,20402 +NNC,2018-02-23,12.3021,12.3416,False,12.2922,12.2922,reg,40360 +NNC,2018-02-26,12.3219,12.3615,False,12.2823,12.3120,reg,38262 +NNC,2018-02-27,12.2922,12.3615,False,12.2823,12.3615,reg,15508 +NNC,2018-02-28,12.3219,12.3219,False,12.3120,12.3219,reg,9599 +NNC,2018-03-01,12.3021,12.3417,False,12.2526,12.3417,reg,16300 +NNC,2018-03-02,12.2625,12.2922,False,12.2328,12.2922,reg,14087 +NNC,2018-03-05,12.2328,12.3021,False,12.2328,12.3021,reg,16930 +NNC,2018-03-06,12.2278,12.2481,False,12.2229,12.2481,reg,9694 +NNC,2018-03-07,12.2427,12.2526,False,12.2162,12.2162,reg,7739 +NNC,2018-03-08,12.2328,12.2724,False,12.2130,12.2130,reg,19003 +NNC,2018-03-09,12.2130,12.2510,False,12.1832,12.2229,reg,24852 +NNC,2018-03-12,12.2278,12.2526,False,12.2130,12.2526,reg,9555 +NNC,2018-03-13,12.2229,12.2427,False,12.1684,12.2328,reg,24029 +NNC,2018-03-14,12.2417,12.2417,False,12.1732,12.2417,reg,35033 +NNC,2018-03-15,12.1822,12.2417,False,12.1722,12.2417,reg,24039 +NNC,2018-03-16,12.2020,12.2118,False,12.1642,12.1722,reg,16798 +NNC,2018-03-19,12.1921,12.1921,False,12.1539,12.1831,reg,26849 +NNC,2018-03-20,12.1772,12.1871,False,12.1722,12.1723,reg,9559 +NNC,2018-03-21,12.1324,12.2219,False,12.1324,12.1921,reg,30576 +NNC,2018-03-22,12.1821,12.2407,False,12.1523,12.1523,reg,31464 +NNC,2018-03-23,12.1424,12.1772,False,12.1324,12.1722,reg,12667 +NNC,2018-03-26,12.1424,12.2119,False,12.1352,12.1424,reg,82989 +NNC,2018-03-27,12.1523,12.1921,False,12.1414,12.1921,reg,8082 +NNC,2018-03-28,12.2417,12.2517,False,12.1523,12.1722,reg,29668 +NNC,2018-03-29,12.1921,12.2417,False,12.1623,12.2219,reg,29303 +NNC,2018-04-02,12.2467,12.2517,False,12.1821,12.1821,reg,32136 +NNC,2018-04-03,12.1821,12.2616,False,12.1821,12.2616,reg,53032 +NNC,2018-04-04,12.1722,12.2219,False,12.1523,12.2219,reg,22061 +NNC,2018-04-05,12.1730,12.1921,False,12.1324,12.1324,reg,23845 +NNC,2018-04-06,12.2020,12.2219,False,12.1821,12.1921,reg,14434 +NNC,2018-04-09,12.1722,12.1921,False,12.1424,12.1921,reg,34092 +NNC,2018-04-10,12.1821,12.2169,False,12.1722,12.1722,reg,15384 +NNC,2018-04-11,12.2020,12.2219,False,12.1845,12.2219,reg,29821 +NNC,2018-04-12,12.2010,12.2164,False,12.1711,12.2010,reg,22040 +NNC,2018-04-13,12.2395,12.2409,False,12.2010,12.2010,reg,8394 +NNC,2018-04-16,12.2010,12.2209,False,12.1811,12.2209,reg,11334 +NNC,2018-04-17,12.1811,12.2508,False,12.1506,12.1711,reg,49336 +NNC,2018-04-18,12.1312,12.1811,False,12.1312,12.1512,reg,29209 +NNC,2018-04-19,12.1512,12.1711,False,12.1312,12.1611,reg,30021 +NNC,2018-04-20,12.1312,12.1611,False,12.0949,12.1611,reg,42862 +NNC,2018-04-23,12.1013,12.1441,False,12.0714,12.0714,reg,31278 +NNC,2018-04-24,12.1312,12.1361,False,12.1013,12.1013,reg,46569 +NNC,2018-04-25,12.0515,12.1013,False,12.0515,12.1013,reg,25392 +NNC,2018-04-26,12.0714,12.0914,False,12.0415,12.0415,reg,15472 +NNC,2018-04-27,12.1013,12.1113,False,12.0614,12.0914,reg,11515 +NNC,2018-04-30,12.1114,12.1512,False,12.0814,12.1113,reg,71445 +NNC,2018-05-01,12.1113,12.1318,False,12.0914,12.1213,reg,19751 +NNC,2018-05-02,12.1312,12.1811,False,12.1113,12.1113,reg,10678 +NNC,2018-05-03,12.1512,12.1711,False,12.1312,12.1312,reg,14322 +NNC,2018-05-04,12.1312,12.2110,False,12.1312,12.1611,reg,9776 +NNC,2018-05-07,12.1611,12.2071,False,12.1512,12.1512,reg,18162 +NNC,2018-05-08,12.1801,12.2015,False,12.1611,12.2010,reg,25250 +NNC,2018-05-09,12.1512,12.1711,False,12.1412,12.1512,reg,28130 +NNC,2018-05-10,12.1811,12.1970,False,12.1611,12.1611,reg,14646 +NNC,2018-05-11,12.2010,12.2209,False,12.1711,12.1711,reg,19065 +NNC,2018-05-14,12.2000,12.2400,False,12.1800,12.1800,reg,12908 +NNC,2018-05-15,12.1699,12.1790,False,12.1400,12.1600,reg,18733 +NNC,2018-05-16,12.0600,12.1500,False,12.0600,12.1100,reg,32516 +NNC,2018-05-17,12.0900,12.1200,False,12.0600,12.0700,reg,31460 +NNC,2018-05-18,12.0700,12.0900,False,12.0700,12.0900,reg,9484 +NNC,2018-05-21,12.0600,12.1000,False,12.0600,12.0600,reg,17174 +NNC,2018-05-22,12.0900,12.1005,False,12.0600,12.0600,reg,25342 +NNC,2018-05-23,12.1100,12.1300,False,12.1000,12.1000,reg,11941 +NNC,2018-05-24,12.1200,12.1700,False,12.1200,12.1300,reg,12875 +NNC,2018-05-25,12.1400,12.2000,False,12.1400,12.1400,reg,17967 +NNC,2018-05-29,12.2100,12.2300,False,12.1800,12.1800,reg,40407 +NNC,2018-05-30,12.2100,12.2700,False,12.1700,12.1700,reg,62748 +NNC,2018-05-31,12.2700,12.3000,False,12.2200,12.2400,reg,46271 +NNC,2018-06-01,12.3100,12.3300,False,12.1300,12.3200,reg,53027 +NNC,2018-06-04,12.2700,12.3700,False,12.2700,12.3700,reg,21350 +NNC,2018-06-05,12.2800,12.3100,False,12.2500,12.2800,reg,15673 +NNC,2018-06-06,12.2900,12.3300,False,12.2600,12.3300,reg,22799 +NNC,2018-06-07,12.2900,12.3500,False,12.2600,12.3500,reg,11602 diff --git a/company_library/NNDM.csv b/company_library/NNDM.csv index 51b72ce9..c055a703 100644 --- a/company_library/NNDM.csv +++ b/company_library/NNDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NNDM,2017-06-06,6.4092,6.6900,False,6.2500,6.6900,reg,22241 -NNDM,2017-06-07,6.3900,6.4700,False,6.3496,6.4700,reg,4852 -NNDM,2017-06-08,6.2800,6.3900,False,6.1000,6.3900,reg,28776 NNDM,2017-06-09,6.2000,6.2428,False,6.0100,6.2400,reg,18104 NNDM,2017-06-12,6.2500,6.2500,False,6.0900,6.1500,reg,7869 NNDM,2017-06-13,6.0800,6.2000,False,6.0500,6.1700,reg,9534 @@ -249,3 +246,6 @@ NNDM,2018-05-31,1.2548,1.3286,False,1.2500,1.3100,reg,31527 NNDM,2018-06-01,1.3399,1.3500,False,1.2610,1.3500,reg,28440 NNDM,2018-06-04,1.2659,1.3700,False,1.2600,1.3700,reg,15403 NNDM,2018-06-05,1.2790,1.3400,False,1.2500,1.3100,reg,30807 +NNDM,2018-06-06,1.3000,1.3000,False,1.2790,1.3000,reg,32896 +NNDM,2018-06-07,1.3900,1.7000,False,1.2806,1.3000,reg,228864 +NNDM,2018-06-08,1.3306,1.4000,False,1.3306,1.4000,reg,32762 diff --git a/company_library/NODK.csv b/company_library/NODK.csv index 772ad1a7..9c3f20e9 100644 --- a/company_library/NODK.csv +++ b/company_library/NODK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NODK,2017-06-06,18.6700,18.6700,False,18.2600,18.5000,reg,83391 -NODK,2017-06-07,18.7300,18.7400,False,18.0000,18.5500,reg,89621 -NODK,2017-06-08,18.5100,18.8000,False,18.3200,18.7900,reg,37051 NODK,2017-06-09,18.4400,18.5200,False,17.8900,18.5000,reg,33211 NODK,2017-06-12,18.4300,18.8000,False,18.1300,18.5000,reg,68888 NODK,2017-06-13,18.4700,18.6000,False,18.1500,18.5000,reg,214652 @@ -249,3 +246,6 @@ NODK,2018-05-31,16.3400,16.4900,False,16.2700,16.4900,reg,8471 NODK,2018-06-01,16.4700,16.5100,False,16.3500,16.3680,reg,122952 NODK,2018-06-04,16.4850,16.5700,False,16.4400,16.5700,reg,32042 NODK,2018-06-05,16.5800,16.5800,False,16.4500,16.4900,reg,254751 +NODK,2018-06-06,16.5700,16.6000,False,16.4800,16.5900,reg,17296 +NODK,2018-06-07,16.8700,16.9900,False,16.5495,16.5600,reg,23109 +NODK,2018-06-08,16.7400,16.7900,False,16.6800,16.7700,reg,15668 diff --git a/company_library/NOVN.csv b/company_library/NOVN.csv index ca1746fd..9c9d01f4 100644 --- a/company_library/NOVN.csv +++ b/company_library/NOVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NOVN,2017-06-06,4.4500,4.6580,False,4.3650,4.6300,reg,90437 -NOVN,2017-06-07,4.3700,4.4500,False,4.2700,4.4300,reg,66362 -NOVN,2017-06-08,4.5200,4.6399,False,4.3500,4.3500,reg,67764 NOVN,2017-06-09,4.3500,4.6101,False,4.2800,4.6100,reg,86204 NOVN,2017-06-12,4.2300,4.4100,False,4.2100,4.3500,reg,64483 NOVN,2017-06-13,4.5100,4.5899,False,4.2200,4.3247,reg,73779 @@ -249,3 +246,6 @@ NOVN,2018-05-31,3.1500,3.2200,False,3.1315,3.1900,reg,16045 NOVN,2018-06-01,3.1800,3.2499,False,3.1225,3.1500,reg,15915 NOVN,2018-06-04,3.0800,3.2400,False,3.0800,3.1668,reg,19412 NOVN,2018-06-05,3.0901,3.2300,False,3.0784,3.0800,reg,92177 +NOVN,2018-06-06,3.0600,3.2200,False,3.0600,3.1400,reg,277727 +NOVN,2018-06-07,3.1000,3.1800,False,2.8901,3.0990,reg,106935 +NOVN,2018-06-08,3.1300,3.1900,False,3.1200,3.1400,reg,26187 diff --git a/company_library/NOVT.csv b/company_library/NOVT.csv index 0d0ae5d2..6b3bdee9 100644 --- a/company_library/NOVT.csv +++ b/company_library/NOVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NOVT,2017-06-06,36.6500,37.1000,False,35.1500,35.1500,reg,481409 -NOVT,2017-06-07,38.0000,38.0500,False,36.7000,36.7000,reg,361728 -NOVT,2017-06-08,37.7000,39.0000,False,37.5500,38.1000,reg,449739 NOVT,2017-06-09,37.0500,38.3000,False,36.6500,37.5000,reg,313356 NOVT,2017-06-12,35.3500,37.2000,False,34.0500,37.2000,reg,320585 NOVT,2017-06-13,35.4000,36.0000,False,35.0500,35.3500,reg,197996 @@ -249,3 +246,6 @@ NOVT,2018-05-31,64.8500,65.1000,False,63.6500,63.6500,reg,359300 NOVT,2018-06-01,65.6000,66.5500,False,64.9500,65.7500,reg,239828 NOVT,2018-06-04,66.4500,66.9000,False,65.0000,66.0000,reg,239837 NOVT,2018-06-05,66.7500,67.4000,False,66.0500,66.5500,reg,162665 +NOVT,2018-06-06,67.1500,68.0000,False,66.6500,67.0000,reg,225735 +NOVT,2018-06-07,65.6000,67.4500,False,64.6000,67.2500,reg,189533 +NOVT,2018-06-08,66.2000,66.5000,False,64.9500,65.4500,reg,162879 diff --git a/company_library/NPV.csv b/company_library/NPV.csv new file mode 100644 index 00000000..7eb9afa6 --- /dev/null +++ b/company_library/NPV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NPV,2017-06-08,12.6918,12.8162,False,12.6918,12.8162,reg,39276 +NPV,2017-06-09,12.7109,12.7206,False,12.6959,12.7206,reg,19653 +NPV,2017-06-12,12.7013,12.7396,False,12.6918,12.6918,reg,11172 +NPV,2017-06-13,12.7551,12.7551,False,12.6975,12.7263,reg,17902 +NPV,2017-06-14,12.7455,12.8224,False,12.7455,12.7743,reg,26227 +NPV,2017-06-15,12.7455,12.7648,False,12.7263,12.7359,reg,13829 +NPV,2017-06-16,12.7647,12.7743,False,12.7455,12.7743,reg,13985 +NPV,2017-06-19,12.7359,12.7830,False,12.7359,12.7551,reg,15655 +NPV,2017-06-20,12.7936,12.7936,False,12.7455,12.7551,reg,14335 +NPV,2017-06-21,12.8128,12.8224,False,12.7839,12.7907,reg,10382 +NPV,2017-06-22,12.8128,12.8224,False,12.8032,12.8224,reg,5970 +NPV,2017-06-23,12.7839,12.8128,False,12.7743,12.7743,reg,7119 +NPV,2017-06-26,12.8224,12.8608,False,12.7753,12.8224,reg,20543 +NPV,2017-06-27,12.7936,12.8224,False,12.7743,12.8224,reg,22042 +NPV,2017-06-28,12.8032,12.8320,False,12.7839,12.8320,reg,11306 +NPV,2017-06-29,12.7119,12.7743,False,12.6975,12.7743,reg,24781 +NPV,2017-06-30,12.6687,12.7079,False,12.6495,12.6889,reg,36751 +NPV,2017-07-05,12.6783,12.7263,False,12.6495,12.7263,reg,14680 +NPV,2017-07-06,12.6399,12.6783,False,12.6015,12.6687,reg,21241 +NPV,2017-07-07,12.5822,12.6495,False,12.5630,12.6207,reg,24598 +NPV,2017-07-10,12.5919,12.6399,False,12.5630,12.5630,reg,16307 +NPV,2017-07-11,12.6783,12.6879,False,12.5630,12.5630,reg,29456 +NPV,2017-07-12,12.7130,12.7323,False,12.6937,12.7034,reg,13853 +NPV,2017-07-13,12.6841,12.7322,False,12.6455,12.6648,reg,18711 +NPV,2017-07-14,12.7901,12.8094,False,12.7034,12.7034,reg,9628 +NPV,2017-07-17,12.7997,12.8479,False,12.7612,12.7893,reg,16389 +NPV,2017-07-18,12.8383,12.8479,False,12.7949,12.8287,reg,10817 +NPV,2017-07-19,12.8768,12.8768,False,12.8270,12.8383,reg,7558 +NPV,2017-07-20,12.7901,12.8672,False,12.7805,12.8383,reg,25374 +NPV,2017-07-21,12.7901,12.8768,False,12.7708,12.8768,reg,24881 +NPV,2017-07-24,12.7515,12.7901,False,12.7419,12.7901,reg,15754 +NPV,2017-07-25,12.7515,12.8190,False,12.7515,12.7515,reg,23407 +NPV,2017-07-26,12.7901,12.8190,False,12.7323,12.7996,reg,39214 +NPV,2017-07-27,12.7226,12.8190,False,12.7226,12.8190,reg,35242 +NPV,2017-07-28,12.8094,12.8383,False,12.7515,12.7708,reg,22664 +NPV,2017-07-31,12.8479,12.8479,False,12.7805,12.7805,reg,67921 +NPV,2017-08-01,12.8479,12.9250,False,12.7901,12.9250,reg,35167 +NPV,2017-08-02,12.8672,12.9125,False,12.8190,12.8190,reg,25122 +NPV,2017-08-03,12.8768,12.9058,False,12.8768,12.8908,reg,13720 +NPV,2017-08-04,12.8287,12.8960,False,12.8287,12.8865,reg,17336 +NPV,2017-08-07,12.8383,12.8672,False,12.8383,12.8383,reg,13379 +NPV,2017-08-08,12.8190,12.8768,False,12.8190,12.8287,reg,19506 +NPV,2017-08-09,12.7419,12.8552,False,12.7130,12.8552,reg,33983 +NPV,2017-08-10,12.6937,12.7515,False,12.6552,12.7515,reg,30484 +NPV,2017-08-11,12.7479,12.7479,False,12.6479,12.6964,reg,13856 +NPV,2017-08-14,12.7285,12.7769,False,12.7285,12.7769,reg,12682 +NPV,2017-08-15,12.6512,12.7382,False,12.6512,12.7092,reg,43185 +NPV,2017-08-16,12.7092,12.7092,False,12.6608,12.6608,reg,11460 +NPV,2017-08-17,12.6892,12.7285,False,12.6802,12.6898,reg,26284 +NPV,2017-08-18,12.7092,12.7382,False,12.6801,12.7189,reg,28438 +NPV,2017-08-21,12.7285,12.7375,False,12.7092,12.7092,reg,5423 +NPV,2017-08-22,12.7189,12.7479,False,12.6898,12.7189,reg,22631 +NPV,2017-08-23,12.7672,12.7672,False,12.7092,12.7286,reg,28955 +NPV,2017-08-24,12.7092,12.7669,False,12.7092,12.7576,reg,19615 +NPV,2017-08-25,12.7382,12.7769,False,12.7189,12.7769,reg,20161 +NPV,2017-08-28,12.7479,12.7754,False,12.7092,12.7092,reg,20243 +NPV,2017-08-29,12.8543,12.8639,False,12.7769,12.7962,reg,36703 +NPV,2017-08-30,12.8253,12.8639,False,12.7682,12.8639,reg,15791 +NPV,2017-08-31,12.8349,12.8543,False,12.7769,12.7962,reg,28401 +NPV,2017-09-01,12.8253,12.8736,False,12.8253,12.8736,reg,8607 +NPV,2017-09-05,12.9026,12.9026,False,12.8353,12.8698,reg,23566 +NPV,2017-09-06,12.9026,12.9317,False,12.8930,12.9036,reg,12104 +NPV,2017-09-07,12.9607,12.9703,False,12.8833,12.9026,reg,45509 +NPV,2017-09-08,12.9026,13.0187,False,12.9026,12.9220,reg,39940 +NPV,2017-09-11,12.9123,12.9500,False,12.9026,12.9274,reg,9905 +NPV,2017-09-12,12.9317,12.9510,False,12.8833,12.9123,reg,10726 +NPV,2017-09-13,12.8543,12.9026,False,12.8349,12.9026,reg,33422 +NPV,2017-09-14,12.8213,12.9086,False,12.7825,12.9086,reg,23514 +NPV,2017-09-15,12.8892,12.8892,False,12.8019,12.8019,reg,18588 +NPV,2017-09-18,12.8504,12.8892,False,12.8407,12.8892,reg,18824 +NPV,2017-09-19,12.8504,12.8989,False,12.8504,12.8504,reg,19989 +NPV,2017-09-20,12.8213,12.8989,False,12.8213,12.8601,reg,58090 +NPV,2017-09-21,12.7727,12.8342,False,12.7630,12.8310,reg,18910 +NPV,2017-09-22,12.7727,12.8116,False,12.7533,12.7727,reg,18033 +NPV,2017-09-25,12.7825,12.8019,False,12.7533,12.7922,reg,37938 +NPV,2017-09-26,12.8310,12.8406,False,12.7533,12.7630,reg,27651 +NPV,2017-09-27,12.7436,12.8290,False,12.7436,12.8177,reg,25500 +NPV,2017-09-28,12.7145,12.7727,False,12.7048,12.7727,reg,14952 +NPV,2017-09-29,12.7533,12.7922,False,12.7436,12.7922,reg,16781 +NPV,2017-10-02,12.7630,12.8028,False,12.7339,12.7922,reg,42992 +NPV,2017-10-03,12.7630,12.8213,False,12.7145,12.7727,reg,51303 +NPV,2017-10-04,12.7339,12.8018,False,12.7145,12.7495,reg,45525 +NPV,2017-10-05,12.6951,12.8116,False,12.6951,12.7339,reg,49233 +NPV,2017-10-06,12.8116,12.8116,False,12.6660,12.7524,reg,37648 +NPV,2017-10-09,12.7630,12.8116,False,12.7630,12.8116,reg,13760 +NPV,2017-10-10,12.8116,12.8504,False,12.7339,12.7339,reg,40490 +NPV,2017-10-11,12.8892,12.8892,False,12.8213,12.8310,reg,14396 +NPV,2017-10-12,12.8074,12.8756,False,12.7587,12.8756,reg,21390 +NPV,2017-10-13,12.8366,12.8561,False,12.8171,12.8367,reg,7412 +NPV,2017-10-16,12.8269,12.8951,False,12.8003,12.8658,reg,25212 +NPV,2017-10-17,12.9438,12.9438,False,12.8366,12.9048,reg,33149 +NPV,2017-10-18,12.8756,12.9340,False,12.8464,12.9340,reg,23965 +NPV,2017-10-19,12.8366,12.8659,False,12.8366,12.8561,reg,7940 +NPV,2017-10-20,12.7879,12.8853,False,12.7879,12.8853,reg,18852 +NPV,2017-10-23,12.7879,12.8074,False,12.7879,12.7977,reg,16413 +NPV,2017-10-24,12.8269,12.8561,False,12.7879,12.8171,reg,28377 +NPV,2017-10-25,12.7977,12.8658,False,12.7684,12.8074,reg,29303 +NPV,2017-10-26,12.7587,12.8658,False,12.7197,12.8658,reg,58206 +NPV,2017-10-27,12.6126,12.7490,False,12.5931,12.7490,reg,41356 +NPV,2017-10-30,12.6905,12.6905,False,12.6418,12.6516,reg,27814 +NPV,2017-10-31,12.6418,12.6808,False,12.6418,12.6613,reg,29104 +NPV,2017-11-01,12.6711,12.7490,False,12.6029,12.7490,reg,44944 +NPV,2017-11-02,12.6905,12.7100,False,12.6516,12.6613,reg,12501 +NPV,2017-11-03,12.7330,12.7392,False,12.6613,12.6808,reg,17504 +NPV,2017-11-06,12.6321,12.7392,False,12.6321,12.7003,reg,52934 +NPV,2017-11-07,12.6808,12.7003,False,12.6516,12.6516,reg,11107 +NPV,2017-11-08,12.7197,12.7489,False,12.6993,12.7197,reg,8205 +NPV,2017-11-09,12.7490,12.7490,False,12.6808,12.7295,reg,3736 +NPV,2017-11-10,12.7490,12.7490,False,12.6711,12.6905,reg,17166 +NPV,2017-11-13,12.7197,12.7490,False,12.7003,12.7295,reg,18090 +NPV,2017-11-14,12.6670,12.7110,False,12.6320,12.6768,reg,30610 +NPV,2017-11-15,12.6767,12.7256,False,12.6572,12.6670,reg,19055 +NPV,2017-11-16,12.7158,12.7255,False,12.6866,12.6866,reg,6569 +NPV,2017-11-17,12.7158,12.7256,False,12.6572,12.7158,reg,32059 +NPV,2017-11-20,12.6963,12.7256,False,12.6726,12.7256,reg,28273 +NPV,2017-11-21,12.7158,12.8527,False,12.6670,12.6963,reg,75764 +NPV,2017-11-22,12.6963,12.7773,False,12.6963,12.7158,reg,5757 +NPV,2017-11-27,12.7131,12.7256,False,12.6670,12.7255,reg,25797 +NPV,2017-11-28,12.6865,12.6963,False,12.6572,12.6670,reg,45390 +NPV,2017-11-29,12.5986,12.6545,False,12.5497,12.6083,reg,43876 +NPV,2017-11-30,12.5692,12.6416,False,12.5595,12.6083,reg,41573 +NPV,2017-12-01,12.5888,12.6279,False,12.5497,12.5692,reg,67781 +NPV,2017-12-04,12.5986,12.6181,False,12.5106,12.5888,reg,38337 +NPV,2017-12-05,12.6572,12.6767,False,12.5790,12.6083,reg,28867 +NPV,2017-12-06,12.7647,12.7843,False,12.6963,12.7256,reg,35319 +NPV,2017-12-07,12.8038,12.8429,False,12.6865,12.7256,reg,49865 +NPV,2017-12-08,12.7256,12.9015,False,12.7256,12.7647,reg,51913 +NPV,2017-12-11,12.6865,12.7647,False,12.6767,12.7256,reg,27597 +NPV,2017-12-12,12.6572,12.6865,False,12.6376,12.6376,reg,22198 +NPV,2017-12-13,12.6767,12.7256,False,12.6376,12.6474,reg,47080 +NPV,2017-12-14,12.6720,12.7506,False,12.6622,12.6622,reg,51863 +NPV,2017-12-15,12.6622,12.7309,False,12.6622,12.6622,reg,22392 +NPV,2017-12-18,12.6524,12.7113,False,12.5935,12.6818,reg,108139 +NPV,2017-12-19,12.5641,12.6328,False,12.5542,12.5963,reg,48639 +NPV,2017-12-20,12.5837,12.6131,False,12.5150,12.5444,reg,60231 +NPV,2017-12-21,12.5444,12.6131,False,12.5052,12.6033,reg,69114 +NPV,2017-12-22,12.5739,12.6033,False,12.5052,12.5641,reg,39488 +NPV,2017-12-26,12.5150,12.5857,False,12.5052,12.5641,reg,57458 +NPV,2017-12-27,12.5935,12.6328,False,12.5346,12.5346,reg,68065 +NPV,2017-12-28,12.5837,12.6426,False,12.5837,12.6426,reg,47397 +NPV,2017-12-29,12.5837,12.6622,False,12.5248,12.6622,reg,70396 +NPV,2018-01-02,12.6033,12.6033,False,12.5248,12.5444,reg,57519 +NPV,2018-01-03,12.7015,12.7015,False,12.6131,12.6136,reg,36709 +NPV,2018-01-04,12.6720,12.6917,False,12.6328,12.6622,reg,23611 +NPV,2018-01-05,12.6818,12.7015,False,12.6230,12.6917,reg,56520 +NPV,2018-01-08,12.6720,12.7015,False,12.6427,12.6427,reg,41977 +NPV,2018-01-09,12.6426,12.7015,False,12.6230,12.6230,reg,60220 +NPV,2018-01-10,12.6328,12.6426,False,12.6033,12.6426,reg,21558 +NPV,2018-01-11,12.6190,12.6288,False,12.6091,12.6092,reg,11389 +NPV,2018-01-12,12.5796,12.6176,False,12.5205,12.5894,reg,25095 +NPV,2018-01-16,12.5894,12.6091,False,12.5500,12.6081,reg,14902 +NPV,2018-01-17,12.5993,12.5993,False,12.5697,12.5796,reg,10259 +NPV,2018-01-18,12.5402,12.5894,False,12.5303,12.5875,reg,48879 +NPV,2018-01-19,12.5599,12.5697,False,12.5082,12.5402,reg,30816 +NPV,2018-01-22,12.5500,12.5796,False,12.5303,12.5500,reg,31846 +NPV,2018-01-23,12.5599,12.5993,False,12.5402,12.5697,reg,33534 +NPV,2018-01-24,12.5106,12.5599,False,12.5106,12.5599,reg,25256 +NPV,2018-01-25,12.4860,12.5500,False,12.4712,12.5500,reg,27660 +NPV,2018-01-26,12.4023,12.4811,False,12.4023,12.4811,reg,34843 +NPV,2018-01-29,12.2840,12.4121,False,12.2644,12.3629,reg,64378 +NPV,2018-01-30,12.1659,12.3432,False,12.1659,12.3136,reg,77869 +NPV,2018-01-31,12.2151,12.2742,False,12.0969,12.2742,reg,59748 +NPV,2018-02-01,12.1955,12.2347,False,12.1757,12.2052,reg,27969 +NPV,2018-02-02,12.1264,12.1954,False,12.0969,12.1954,reg,47225 +NPV,2018-02-05,12.0279,12.1091,False,12.0082,12.1091,reg,55196 +NPV,2018-02-06,12.0969,12.1067,False,12.0278,12.0278,reg,12889 +NPV,2018-02-07,12.1757,12.1954,False,12.1264,12.1264,reg,59276 +NPV,2018-02-08,12.1363,12.1658,False,12.1166,12.1166,reg,21405 +NPV,2018-02-09,12.0378,12.1363,False,12.0279,12.1363,reg,23206 +NPV,2018-02-12,12.0575,12.1166,False,12.0476,12.0673,reg,52992 +NPV,2018-02-13,12.1166,12.1363,False,12.0575,12.0575,reg,30368 +NPV,2018-02-14,12.1225,12.1324,False,12.0533,12.0732,reg,45015 +NPV,2018-02-15,12.1522,12.1917,False,12.0829,12.0929,reg,36417 +NPV,2018-02-16,12.1818,12.2214,False,12.1126,12.1423,reg,40301 +NPV,2018-02-20,12.1324,12.2412,False,12.1027,12.1225,reg,59717 +NPV,2018-02-21,12.1126,12.1720,False,12.0929,12.1423,reg,23518 +NPV,2018-02-22,12.0236,12.1126,False,12.0138,12.1126,reg,12451 +NPV,2018-02-23,12.0632,12.0731,False,12.0434,12.0731,reg,15643 +NPV,2018-02-26,12.0929,12.1621,False,12.0830,12.0830,reg,27408 +NPV,2018-02-27,12.1225,12.1522,False,12.0632,12.0929,reg,27476 +NPV,2018-02-28,12.1225,12.1423,False,12.0731,12.0830,reg,50662 +NPV,2018-03-01,12.0533,12.1917,False,12.0236,12.1917,reg,78453 +NPV,2018-03-02,12.0533,12.0632,False,12.0434,12.0525,reg,26991 +NPV,2018-03-05,12.0731,12.1126,False,12.0244,12.1126,reg,21245 +NPV,2018-03-06,12.0533,12.1018,False,12.0434,12.0533,reg,22992 +NPV,2018-03-07,12.1423,12.1818,False,12.0731,12.0731,reg,53738 +NPV,2018-03-08,12.2016,12.4093,False,12.1225,12.1818,reg,39854 +NPV,2018-03-09,12.1720,12.2392,False,12.1621,12.1818,reg,31345 +NPV,2018-03-12,12.1423,12.2412,False,12.1423,12.2214,reg,30103 +NPV,2018-03-13,12.1027,12.1623,False,12.0830,12.1423,reg,21629 +NPV,2018-03-14,12.1285,12.2576,False,12.0988,12.2576,reg,47264 +NPV,2018-03-15,12.0888,12.1285,False,12.0789,12.1087,reg,18221 +NPV,2018-03-16,12.1285,12.1484,False,12.1285,12.1385,reg,47160 +NPV,2018-03-19,12.1186,12.1186,False,12.0591,12.0888,reg,19094 +NPV,2018-03-20,12.1087,12.1186,False,12.0789,12.0789,reg,16128 +NPV,2018-03-21,12.1087,12.1583,False,12.0988,12.1087,reg,33622 +NPV,2018-03-22,12.1087,12.1285,False,12.1087,12.1285,reg,10888 +NPV,2018-03-23,12.0888,12.1087,False,12.0839,12.1087,reg,27558 +NPV,2018-03-26,12.1484,12.1682,False,12.1087,12.1087,reg,27954 +NPV,2018-03-27,12.2377,12.2377,False,12.1087,12.1682,reg,33107 +NPV,2018-03-28,12.2973,12.2973,False,12.2377,12.2873,reg,22341 +NPV,2018-03-29,12.2675,12.3071,False,12.2377,12.2377,reg,14734 +NPV,2018-04-02,12.3568,12.4161,False,12.3280,12.3568,reg,23845 +NPV,2018-04-03,12.2278,12.4213,False,12.2278,12.3270,reg,44771 +NPV,2018-04-04,12.2576,12.2873,False,12.1881,12.1881,reg,7518 +NPV,2018-04-05,12.1782,12.2533,False,12.1782,12.2476,reg,23478 +NPV,2018-04-06,12.2377,12.2377,False,12.1087,12.1087,reg,23990 +NPV,2018-04-09,12.2278,12.2675,False,12.1782,12.2675,reg,26853 +NPV,2018-04-10,12.2079,12.2278,False,12.1782,12.1881,reg,14210 +NPV,2018-04-11,12.1881,12.2378,False,12.1732,12.2278,reg,28655 +NPV,2018-04-12,12.1642,12.2140,False,12.1640,12.1841,reg,13591 +NPV,2018-04-13,12.1742,12.1841,False,12.1642,12.1642,reg,5666 +NPV,2018-04-16,12.1841,12.1941,False,12.1542,12.1642,reg,22498 +NPV,2018-04-17,12.1443,12.1642,False,12.1443,12.1642,reg,15930 +NPV,2018-04-18,12.1343,12.1742,False,12.1144,12.1542,reg,21426 +NPV,2018-04-19,12.1343,12.1542,False,12.1243,12.1542,reg,19262 +NPV,2018-04-20,12.1343,12.1497,False,12.0845,12.1433,reg,23966 +NPV,2018-04-23,12.0745,12.1443,False,12.0745,12.0745,reg,37583 +NPV,2018-04-24,12.1223,12.1542,False,12.0347,12.0347,reg,11890 +NPV,2018-04-25,12.0646,12.1144,False,12.0646,12.1044,reg,24067 +NPV,2018-04-26,12.0845,12.1343,False,12.0745,12.0845,reg,49432 +NPV,2018-04-27,12.1243,12.1443,False,12.1243,12.1443,reg,28705 +NPV,2018-04-30,12.1542,12.1542,False,12.1194,12.1542,reg,16415 +NPV,2018-05-01,12.1343,12.1542,False,12.1243,12.1542,reg,28682 +NPV,2018-05-02,12.1443,12.1542,False,12.1343,12.1542,reg,13081 +NPV,2018-05-03,12.1542,12.1542,False,12.1194,12.1542,reg,21071 +NPV,2018-05-04,12.1742,12.1796,False,12.1343,12.1343,reg,26531 +NPV,2018-05-07,12.1542,12.2040,False,12.1542,12.1642,reg,46720 +NPV,2018-05-08,12.2040,12.2040,False,12.1243,12.1243,reg,26896 +NPV,2018-05-09,12.1791,12.1941,False,12.1542,12.1941,reg,12286 +NPV,2018-05-10,12.2040,12.2040,False,12.1542,12.1841,reg,19067 +NPV,2018-05-11,12.2140,12.2140,False,12.1742,12.2040,reg,27815 +NPV,2018-05-14,12.1400,12.2599,False,12.1400,12.2488,reg,27011 +NPV,2018-05-15,12.1600,12.1700,False,12.1450,12.1500,reg,24897 +NPV,2018-05-16,12.1600,12.1700,False,12.1590,12.1600,reg,10936 +NPV,2018-05-17,12.1600,12.1736,False,12.1600,12.1700,reg,17167 +NPV,2018-05-18,12.2000,12.2000,False,12.1400,12.1500,reg,24820 +NPV,2018-05-21,12.2300,12.2400,False,12.2100,12.2100,reg,18522 +NPV,2018-05-22,12.3100,12.4100,False,12.2500,12.4100,reg,37535 +NPV,2018-05-23,12.3400,12.3473,False,12.2600,12.3400,reg,12382 +NPV,2018-05-24,12.3600,12.4000,False,12.3500,12.3600,reg,25137 +NPV,2018-05-25,12.3500,12.3900,False,12.3400,12.3900,reg,15383 +NPV,2018-05-29,12.3700,12.4099,False,12.3700,12.3800,reg,11406 +NPV,2018-05-30,12.3500,12.4100,False,12.3400,12.3500,reg,33975 +NPV,2018-05-31,12.3500,12.4000,False,12.3500,12.3900,reg,13996 +NPV,2018-06-01,12.3800,12.6500,False,12.3600,12.6500,reg,23421 +NPV,2018-06-04,12.3449,12.4390,False,12.3400,12.4390,reg,14114 +NPV,2018-06-05,12.3400,12.3900,False,12.3300,12.3500,reg,21073 +NPV,2018-06-06,12.3100,12.4400,False,12.2950,12.4400,reg,21810 +NPV,2018-06-07,12.3000,12.3699,False,12.3000,12.3200,reg,8379 diff --git a/company_library/NR.csv b/company_library/NR.csv new file mode 100644 index 00000000..bfffaa06 --- /dev/null +++ b/company_library/NR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NR,2017-06-08,7.2500,7.3500,False,7.0250,7.0500,reg,589152 +NR,2017-06-09,7.8000,7.9000,False,7.2000,7.2000,reg,976421 +NR,2017-06-12,7.7000,8.1000,False,7.6500,7.8500,reg,822943 +NR,2017-06-13,7.8500,7.9500,False,7.7000,7.7500,reg,440218 +NR,2017-06-14,7.5500,7.7500,False,7.4000,7.7500,reg,773382 +NR,2017-06-15,7.2500,7.5250,False,7.2000,7.3500,reg,481236 +NR,2017-06-16,7.3000,7.3500,False,7.0500,7.1000,reg,1138022 +NR,2017-06-19,7.4000,7.4750,False,7.2500,7.3500,reg,514366 +NR,2017-06-20,7.0500,7.3000,False,7.0000,7.2500,reg,548749 +NR,2017-06-21,6.7000,7.1379,False,6.6500,7.0500,reg,955780 +NR,2017-06-22,6.6500,6.8000,False,6.5750,6.7000,reg,3383122 +NR,2017-06-23,6.6500,6.7500,False,6.6000,6.6500,reg,1130591 +NR,2017-06-26,6.8000,6.9000,False,6.6000,6.6500,reg,630806 +NR,2017-06-27,6.8500,7.0000,False,6.7750,6.9000,reg,1084026 +NR,2017-06-28,7.0500,7.1000,False,6.8000,6.8500,reg,718010 +NR,2017-06-29,7.5500,7.6250,False,7.1000,7.2500,reg,1404304 +NR,2017-06-30,7.3500,7.6500,False,7.2500,7.6000,reg,964184 +NR,2017-07-05,7.2500,7.5500,False,7.1500,7.5000,reg,593805 +NR,2017-07-06,7.0000,7.4000,False,6.9750,7.3000,reg,486095 +NR,2017-07-07,7.1000,7.1500,False,6.9000,7.0000,reg,547921 +NR,2017-07-10,7.3500,7.3500,False,7.0000,7.0500,reg,486538 +NR,2017-07-11,7.4000,7.4000,False,7.1500,7.3500,reg,506428 +NR,2017-07-12,7.2500,7.6000,False,7.2000,7.5000,reg,471099 +NR,2017-07-13,7.3500,7.4000,False,7.1500,7.2500,reg,624897 +NR,2017-07-14,7.4500,7.4810,False,7.3000,7.3000,reg,517293 +NR,2017-07-17,7.4500,7.6000,False,7.3500,7.4000,reg,505608 +NR,2017-07-18,7.4000,7.5000,False,7.3000,7.5000,reg,503023 +NR,2017-07-19,7.7000,7.7000,False,7.4000,7.4500,reg,616879 +NR,2017-07-20,7.7000,7.8500,False,7.6000,7.7500,reg,760120 +NR,2017-07-21,7.3500,7.8000,False,7.2500,7.7500,reg,600162 +NR,2017-07-24,7.2500,7.3500,False,7.2000,7.3500,reg,521463 +NR,2017-07-25,7.3500,7.5000,False,7.3000,7.4000,reg,495008 +NR,2017-07-26,7.3500,7.5000,False,7.2000,7.4500,reg,338423 +NR,2017-07-27,7.4500,7.5000,False,7.2000,7.4000,reg,530887 +NR,2017-07-28,7.8500,8.0000,False,7.6500,7.7000,reg,927482 +NR,2017-07-31,8.3500,8.4500,False,7.7750,7.9500,reg,1285661 +NR,2017-08-01,8.4500,8.5500,False,8.2000,8.3500,reg,804939 +NR,2017-08-02,8.4500,8.6000,False,8.3000,8.3500,reg,816430 +NR,2017-08-03,8.4000,8.5500,False,8.2000,8.4500,reg,610587 +NR,2017-08-04,8.4000,8.5000,False,8.2500,8.4000,reg,441897 +NR,2017-08-07,8.2500,8.4000,False,8.1500,8.3500,reg,658357 +NR,2017-08-08,8.2000,8.4000,False,8.1750,8.2500,reg,502472 +NR,2017-08-09,8.2000,8.2750,False,8.0750,8.2000,reg,371630 +NR,2017-08-10,8.1000,8.3000,False,8.1000,8.2000,reg,387186 +NR,2017-08-11,7.9500,8.2000,False,7.8500,7.9000,reg,524673 +NR,2017-08-14,8.2000,8.2000,False,7.9500,8.0500,reg,510771 +NR,2017-08-15,7.7500,8.2000,False,7.7000,8.1500,reg,528092 +NR,2017-08-16,7.5000,7.8000,False,7.4000,7.8000,reg,1016819 +NR,2017-08-17,7.4500,7.6000,False,7.4000,7.4500,reg,464728 +NR,2017-08-18,7.5500,7.7000,False,7.3000,7.4000,reg,1006197 +NR,2017-08-21,7.4500,7.5500,False,7.4000,7.5000,reg,428684 +NR,2017-08-22,7.5500,7.6500,False,7.4500,7.4500,reg,846593 +NR,2017-08-23,7.4500,7.5500,False,7.4000,7.5000,reg,388602 +NR,2017-08-24,7.4500,7.6250,False,7.4000,7.4500,reg,643931 +NR,2017-08-25,7.5500,7.6500,False,7.3750,7.5000,reg,623562 +NR,2017-08-28,7.5500,7.7500,False,7.3500,7.6000,reg,356471 +NR,2017-08-29,7.7500,7.7500,False,7.4000,7.4500,reg,637201 +NR,2017-08-30,7.7000,7.7500,False,7.5500,7.7000,reg,775365 +NR,2017-08-31,8.0500,8.0750,False,7.7000,7.7500,reg,619251 +NR,2017-09-01,8.2500,8.2500,False,7.8750,8.0000,reg,468083 +NR,2017-09-05,8.2500,8.3500,False,8.1000,8.3000,reg,540074 +NR,2017-09-06,8.5500,8.6500,False,8.2750,8.3000,reg,595733 +NR,2017-09-07,8.7000,8.7000,False,8.4500,8.5500,reg,484640 +NR,2017-09-08,8.3000,8.7000,False,8.1000,8.7000,reg,609470 +NR,2017-09-11,8.6500,8.6500,False,8.2750,8.3000,reg,441959 +NR,2017-09-12,8.9000,9.0250,False,8.6250,8.6500,reg,408096 +NR,2017-09-13,9.1000,9.2500,False,8.8500,8.9500,reg,505474 +NR,2017-09-14,9.4500,9.5000,False,9.2000,9.2000,reg,1074688 +NR,2017-09-15,9.5000,9.6000,False,9.4000,9.5000,reg,2256001 +NR,2017-09-18,9.5500,9.8250,False,9.4000,9.5000,reg,931237 +NR,2017-09-19,9.6500,9.7500,False,9.5000,9.5500,reg,574257 +NR,2017-09-20,9.6000,9.7500,False,9.5250,9.6500,reg,654998 +NR,2017-09-21,9.6000,9.6500,False,9.3000,9.6000,reg,570217 +NR,2017-09-22,9.6000,9.7750,False,9.5500,9.6000,reg,353237 +NR,2017-09-25,9.8000,9.8500,False,9.6000,9.7000,reg,882464 +NR,2017-09-26,9.7500,9.8500,False,9.7000,9.8500,reg,971184 +NR,2017-09-27,10.0000,10.0000,False,9.7000,9.7500,reg,858201 +NR,2017-09-28,10.1500,10.2000,False,9.9000,9.9500,reg,493395 +NR,2017-09-29,10.0000,10.1500,False,9.9250,10.1000,reg,805541 +NR,2017-10-02,10.0500,10.1500,False,9.8000,9.9000,reg,606150 +NR,2017-10-03,9.7000,10.0500,False,9.6500,10.0500,reg,695128 +NR,2017-10-04,9.7000,9.8500,False,9.6000,9.7000,reg,1089638 +NR,2017-10-05,9.7000,9.8500,False,9.6250,9.7500,reg,668095 +NR,2017-10-06,9.7000,9.8286,False,9.4500,9.6000,reg,534641 +NR,2017-10-09,9.8500,9.9000,False,9.6500,9.7000,reg,283242 +NR,2017-10-10,9.7500,10.0500,False,9.7000,10.0500,reg,398439 +NR,2017-10-11,9.8000,9.9000,False,9.7000,9.8000,reg,348365 +NR,2017-10-12,9.6500,9.7500,False,9.6000,9.7500,reg,448539 +NR,2017-10-13,9.8500,10.0000,False,9.8000,9.9000,reg,397349 +NR,2017-10-16,9.7000,9.9500,False,9.5500,9.9000,reg,270533 +NR,2017-10-17,9.5500,9.8000,False,9.5500,9.7500,reg,229926 +NR,2017-10-18,9.7000,9.8000,False,9.5000,9.6000,reg,834762 +NR,2017-10-19,9.5000,9.7309,False,9.3500,9.7000,reg,267616 +NR,2017-10-20,9.4500,9.5500,False,9.3500,9.5500,reg,334043 +NR,2017-10-23,9.3500,9.5500,False,9.3000,9.4500,reg,267538 +NR,2017-10-24,9.2000,9.5000,False,9.1500,9.5000,reg,448554 +NR,2017-10-25,9.1500,9.3000,False,9.0000,9.1500,reg,380498 +NR,2017-10-26,9.2500,9.3500,False,9.0750,9.1500,reg,223752 +NR,2017-10-27,9.2000,9.4250,False,9.1000,9.2000,reg,466591 +NR,2017-10-30,9.2000,9.4500,False,9.1500,9.2500,reg,545804 +NR,2017-10-31,8.7500,8.9000,False,8.2500,8.8500,reg,775828 +NR,2017-11-01,8.6000,8.9000,False,8.6000,8.7500,reg,538178 +NR,2017-11-02,9.0000,9.1500,False,8.7500,9.1500,reg,799355 +NR,2017-11-03,9.4500,9.4500,False,8.9000,9.0000,reg,819663 +NR,2017-11-06,9.4500,9.7500,False,9.4500,9.5000,reg,851753 +NR,2017-11-07,9.4500,9.6000,False,9.3000,9.5500,reg,692737 +NR,2017-11-08,9.3500,9.5500,False,9.3000,9.3000,reg,910032 +NR,2017-11-09,9.7500,9.8250,False,9.2500,9.3000,reg,663717 +NR,2017-11-10,9.6500,9.8500,False,9.5750,9.6500,reg,535484 +NR,2017-11-13,9.4000,9.6000,False,9.3000,9.5500,reg,393109 +NR,2017-11-14,8.7500,9.4000,False,8.7500,9.3000,reg,403846 +NR,2017-11-15,8.5500,8.7500,False,8.5500,8.6000,reg,363435 +NR,2017-11-16,8.5000,8.7500,False,8.5000,8.6000,reg,498304 +NR,2017-11-17,8.9500,9.0000,False,8.5000,8.5000,reg,533842 +NR,2017-11-20,8.7500,8.9500,False,8.6500,8.9500,reg,218921 +NR,2017-11-21,8.8500,8.9750,False,8.7750,8.8000,reg,489182 +NR,2017-11-22,8.9500,9.1250,False,8.9000,9.0000,reg,197383 +NR,2017-11-27,8.7500,8.9500,False,8.6500,8.9000,reg,345621 +NR,2017-11-28,8.8500,8.8500,False,8.6500,8.7500,reg,470374 +NR,2017-11-29,8.7500,8.9000,False,8.6500,8.8000,reg,260184 +NR,2017-11-30,8.8500,9.1000,False,8.8000,8.9500,reg,441511 +NR,2017-12-01,8.9500,9.2000,False,8.7000,9.0000,reg,294114 +NR,2017-12-04,9.0500,9.2000,False,8.9500,9.0000,reg,482860 +NR,2017-12-05,8.8000,9.1500,False,8.8000,9.0500,reg,317127 +NR,2017-12-06,8.4500,8.8500,False,8.4000,8.8000,reg,385842 +NR,2017-12-07,8.3000,8.4750,False,8.3000,8.3000,reg,318777 +NR,2017-12-08,8.2000,8.5000,False,8.2000,8.3500,reg,244901 +NR,2017-12-11,8.4500,8.5000,False,8.2500,8.2500,reg,367437 +NR,2017-12-12,8.4500,8.5500,False,8.3750,8.5000,reg,236747 +NR,2017-12-13,8.5000,8.6000,False,8.4000,8.4000,reg,261995 +NR,2017-12-14,8.4500,8.4750,False,8.3250,8.4000,reg,462911 +NR,2017-12-15,8.3500,8.6000,False,8.2500,8.4500,reg,1081872 +NR,2017-12-18,8.5000,8.5500,False,8.3974,8.4500,reg,281242 +NR,2017-12-19,8.3000,8.5500,False,8.2500,8.5000,reg,324362 +NR,2017-12-20,8.5000,8.6000,False,8.2500,8.4000,reg,328768 +NR,2017-12-21,8.7000,8.8500,False,8.5000,8.5500,reg,426786 +NR,2017-12-22,8.6500,8.7500,False,8.6000,8.7500,reg,312155 +NR,2017-12-26,8.7000,8.8000,False,8.6000,8.7000,reg,214888 +NR,2017-12-27,8.6000,8.7500,False,8.5500,8.7000,reg,163148 +NR,2017-12-28,8.5000,8.6500,False,8.5000,8.6000,reg,169091 +NR,2017-12-29,8.6000,8.6750,False,8.3000,8.5500,reg,513453 +NR,2018-01-02,8.7000,8.8000,False,8.6000,8.7000,reg,384512 +NR,2018-01-03,8.7500,8.8500,False,8.6500,8.7500,reg,423468 +NR,2018-01-04,8.8000,8.9000,False,8.6500,8.8000,reg,485350 +NR,2018-01-05,8.8500,8.9000,False,8.7000,8.8500,reg,369360 +NR,2018-01-08,8.9500,8.9500,False,8.7000,8.8000,reg,154726 +NR,2018-01-09,8.8500,8.9500,False,8.8000,8.9000,reg,325814 +NR,2018-01-10,8.8000,8.9000,False,8.7500,8.8500,reg,139094 +NR,2018-01-11,9.6000,9.6500,False,8.7500,8.9500,reg,761074 +NR,2018-01-12,9.8500,9.9500,False,9.5000,9.6500,reg,646991 +NR,2018-01-16,9.6500,9.8500,False,9.5250,9.8000,reg,699735 +NR,2018-01-17,9.7000,9.8000,False,9.5500,9.7500,reg,757507 +NR,2018-01-18,9.2500,9.6500,False,9.2500,9.6500,reg,388896 +NR,2018-01-19,9.4000,9.5000,False,9.0000,9.1500,reg,242898 +NR,2018-01-22,9.5500,9.5500,False,9.3500,9.4000,reg,334997 +NR,2018-01-23,9.7000,9.9000,False,9.4500,9.5500,reg,954857 +NR,2018-01-24,9.5000,9.8000,False,9.5000,9.7000,reg,268973 +NR,2018-01-25,9.5000,9.6500,False,9.3500,9.6500,reg,332421 +NR,2018-01-26,9.4500,9.5500,False,9.3500,9.5000,reg,161203 +NR,2018-01-29,9.1500,9.4000,False,9.1000,9.3500,reg,174158 +NR,2018-01-30,9.0500,9.1250,False,8.9000,9.1000,reg,277295 +NR,2018-01-31,9.1000,9.2000,False,9.0000,9.1000,reg,258757 +NR,2018-02-01,9.2000,9.4000,False,9.0500,9.0500,reg,470689 +NR,2018-02-02,8.7000,9.1000,False,8.6750,9.0500,reg,501870 +NR,2018-02-05,8.4000,8.9000,False,8.3500,8.6500,reg,347962 +NR,2018-02-06,8.4500,8.6500,False,8.2500,8.2500,reg,465651 +NR,2018-02-07,8.2000,8.5250,False,8.1000,8.4500,reg,448703 +NR,2018-02-08,8.0000,8.2500,False,7.9000,8.2000,reg,696019 +NR,2018-02-09,7.9000,8.5500,False,7.4500,7.4500,reg,520625 +NR,2018-02-12,8.1000,8.2500,False,7.7000,7.9500,reg,710807 +NR,2018-02-13,8.0000,8.2000,False,7.9500,8.0500,reg,473793 +NR,2018-02-14,8.3000,8.3750,False,7.9000,7.9000,reg,578138 +NR,2018-02-15,8.4000,8.4500,False,8.1250,8.3500,reg,701103 +NR,2018-02-16,8.5000,8.5500,False,8.3250,8.3500,reg,336758 +NR,2018-02-20,8.3500,8.5500,False,8.3000,8.4500,reg,627125 +NR,2018-02-21,8.4000,8.6000,False,8.2500,8.3500,reg,390520 +NR,2018-02-22,8.5000,8.6500,False,8.4000,8.5000,reg,274512 +NR,2018-02-23,8.6500,8.7000,False,8.4500,8.5000,reg,422742 +NR,2018-02-26,8.6500,8.7450,False,8.4500,8.6500,reg,197768 +NR,2018-02-27,8.4500,8.8000,False,8.4500,8.6500,reg,626354 +NR,2018-02-28,8.2500,8.6000,False,8.2500,8.5500,reg,581148 +NR,2018-03-01,8.3000,8.4000,False,8.1000,8.2000,reg,346000 +NR,2018-03-02,8.5500,8.6500,False,8.1500,8.2000,reg,402163 +NR,2018-03-05,8.7500,8.9000,False,8.5500,8.7000,reg,692859 +NR,2018-03-06,8.8500,9.0000,False,8.6500,8.8500,reg,1252146 +NR,2018-03-07,8.8000,9.0000,False,8.6000,8.7500,reg,495727 +NR,2018-03-08,8.8000,8.9500,False,8.7500,8.8000,reg,408540 +NR,2018-03-09,8.8000,9.0500,False,8.7500,8.9000,reg,689986 +NR,2018-03-12,8.9000,9.0000,False,8.7000,8.8000,reg,701327 +NR,2018-03-13,8.7500,9.0500,False,8.7000,8.9500,reg,557299 +NR,2018-03-14,8.7500,9.0250,False,8.6000,8.8500,reg,857633 +NR,2018-03-15,8.6000,8.8500,False,8.4500,8.7500,reg,342849 +NR,2018-03-16,8.8500,8.9500,False,8.6000,8.6000,reg,1234699 +NR,2018-03-19,8.6000,8.9000,False,8.5000,8.8500,reg,456620 +NR,2018-03-20,8.6500,8.7500,False,8.6000,8.6500,reg,246177 +NR,2018-03-21,9.0000,9.0000,False,8.6500,8.6500,reg,641074 +NR,2018-03-22,8.5500,9.0000,False,8.5000,8.8500,reg,406748 +NR,2018-03-23,8.3500,8.7500,False,8.3000,8.6000,reg,390394 +NR,2018-03-26,8.4500,8.5500,False,8.3000,8.4500,reg,901367 +NR,2018-03-27,8.1500,8.5000,False,8.1450,8.5000,reg,597154 +NR,2018-03-28,8.0500,8.2320,False,7.9500,8.1500,reg,757227 +NR,2018-03-29,8.1000,8.3000,False,8.0000,8.0500,reg,627738 +NR,2018-04-02,8.0000,8.1500,False,7.9000,8.0500,reg,438709 +NR,2018-04-03,8.4500,8.5000,False,7.9750,8.0500,reg,913248 +NR,2018-04-04,8.5500,8.6000,False,8.1500,8.3000,reg,521521 +NR,2018-04-05,8.8000,9.0500,False,8.6000,8.6000,reg,430393 +NR,2018-04-06,8.7000,8.9000,False,8.5250,8.8000,reg,737714 +NR,2018-04-09,8.4500,8.7500,False,8.4000,8.7500,reg,455696 +NR,2018-04-10,8.8000,8.8500,False,8.5500,8.6500,reg,826492 +NR,2018-04-11,9.0000,9.1250,False,8.8000,8.8500,reg,804443 +NR,2018-04-12,9.3000,9.3000,False,8.9000,9.0500,reg,506746 +NR,2018-04-13,9.4000,9.4500,False,9.2500,9.3500,reg,367837 +NR,2018-04-16,9.6500,9.7000,False,9.3000,9.4500,reg,405233 +NR,2018-04-17,9.7500,9.8000,False,9.5500,9.6500,reg,310711 +NR,2018-04-18,9.8000,10.0750,False,9.8000,9.8500,reg,406310 +NR,2018-04-19,9.8000,9.8750,False,9.5500,9.8500,reg,405360 +NR,2018-04-20,9.8000,9.9000,False,9.6500,9.7500,reg,336361 +NR,2018-04-23,9.6500,9.8000,False,9.5500,9.8000,reg,236866 +NR,2018-04-24,9.6500,9.8500,False,9.5500,9.7500,reg,419605 +NR,2018-04-25,9.6500,9.8000,False,9.5000,9.6000,reg,373855 +NR,2018-04-26,9.7000,9.9250,False,9.6000,9.6000,reg,285474 +NR,2018-04-27,10.2500,10.3000,False,9.3500,9.4000,reg,1019909 +NR,2018-04-30,10.5000,10.7500,False,10.3000,10.3500,reg,1440123 +NR,2018-05-01,10.4500,10.5000,False,10.2500,10.3000,reg,814770 +NR,2018-05-02,10.5000,10.6500,False,10.4250,10.4500,reg,1269879 +NR,2018-05-03,10.3000,10.5500,False,10.2000,10.5000,reg,513611 +NR,2018-05-04,10.6500,10.7500,False,10.2000,10.2500,reg,918433 +NR,2018-05-07,10.3000,10.7450,False,10.2755,10.6500,reg,1039631 +NR,2018-05-08,10.5500,10.5500,False,10.0500,10.3500,reg,566871 +NR,2018-05-09,10.6500,10.8500,False,10.6000,10.7000,reg,765863 +NR,2018-05-10,10.5500,10.6750,False,10.4500,10.6500,reg,258680 +NR,2018-05-11,10.3500,10.6000,False,10.3000,10.5500,reg,601717 +NR,2018-05-14,10.3000,10.5250,False,10.3000,10.4000,reg,341366 +NR,2018-05-15,10.5500,10.7250,False,10.2250,10.3000,reg,713659 +NR,2018-05-16,10.6000,10.7500,False,10.5500,10.6000,reg,461276 +NR,2018-05-17,10.7500,10.9000,False,10.6500,10.6500,reg,585538 +NR,2018-05-18,10.7000,10.8000,False,10.6000,10.7000,reg,384351 +NR,2018-05-21,10.9000,10.9000,False,10.7000,10.8000,reg,286599 +NR,2018-05-22,10.5000,10.9500,False,10.4750,10.8000,reg,434237 +NR,2018-05-23,10.6000,10.6500,False,10.3000,10.4000,reg,406946 +NR,2018-05-24,10.6000,10.7000,False,10.4500,10.5000,reg,334407 +NR,2018-05-25,10.6000,10.7000,False,10.4500,10.5000,reg,663866 +NR,2018-05-29,10.5500,10.6000,False,10.4000,10.5000,reg,385178 +NR,2018-05-30,10.8500,11.1500,False,10.6000,10.6500,reg,712355 +NR,2018-05-31,10.8500,10.9750,False,10.6500,10.8000,reg,674202 +NR,2018-06-01,10.8500,10.9500,False,10.7250,10.9000,reg,434568 +NR,2018-06-04,10.5500,10.9000,False,10.5000,10.9000,reg,556695 +NR,2018-06-05,10.6000,10.6000,False,10.3500,10.5000,reg,514847 +NR,2018-06-06,10.5000,10.7000,False,10.4500,10.6000,reg,412092 +NR,2018-06-07,10.6500,10.7750,False,10.5500,10.5500,reg,241341 diff --git a/company_library/NRC.csv b/company_library/NRC.csv index a5ab98cb..16864756 100644 --- a/company_library/NRC.csv +++ b/company_library/NRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NRC,2017-06-06,25.2814,25.4296,False,23.9976,23.9976,reg,19592 -NRC,2017-06-07,25.8246,26.9109,False,25.3802,25.3802,reg,26296 -NRC,2017-06-08,25.6271,26.2196,False,25.5283,25.5777,reg,25010 NRC,2017-06-09,26.0221,26.6136,False,25.5777,25.5777,reg,26251 NRC,2017-06-12,27.0097,27.2072,False,26.1209,26.1209,reg,34421 NRC,2017-06-13,27.7997,27.7997,False,27.1578,27.2565,reg,36240 @@ -249,3 +246,6 @@ NRC,2018-05-31,34.4500,35.0000,False,34.4083,34.8000,reg,25332 NRC,2018-06-01,36.1500,36.2500,False,34.6500,34.6500,reg,32278 NRC,2018-06-04,36.9000,37.0500,False,36.1500,36.1500,reg,15044 NRC,2018-06-05,37.4500,37.7000,False,36.1500,37.7000,reg,19025 +NRC,2018-06-06,37.9500,38.5000,False,37.1500,38.0000,reg,20507 +NRC,2018-06-07,37.2500,38.0000,False,36.7000,37.9500,reg,14377 +NRC,2018-06-08,37.3000,38.2000,False,36.8000,37.1500,reg,16327 diff --git a/company_library/NRIM.csv b/company_library/NRIM.csv index c6ca1939..f6d68b9c 100644 --- a/company_library/NRIM.csv +++ b/company_library/NRIM.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NRIM,2017-06-06,29.6483,29.8688,False,29.2072,29.6973,reg,8641 -NRIM,2017-06-07,28.8642,29.5993,False,28.8642,29.5993,reg,12713 -NRIM,2017-06-08,30.3344,30.6284,False,29.2072,29.2072,reg,16675 -NRIM,2017-06-09,31.6575,31.9025,False,30.4814,30.4814,reg,19127 -NRIM,2017-06-12,31.2165,32.0496,False,30.9714,31.7555,reg,13424 -NRIM,2017-06-13,31.1185,31.4125,False,30.9224,31.2165,reg,10008 -NRIM,2017-06-14,31.3145,31.4615,False,29.8443,29.8443,reg,8717 -NRIM,2017-06-15,31.3635,31.4615,False,30.8244,31.1675,reg,9191 -NRIM,2017-06-16,31.3145,31.4125,False,30.8734,31.1675,reg,54352 -NRIM,2017-06-19,31.1185,31.4566,False,30.9714,31.2655,reg,8084 -NRIM,2017-06-20,31.0695,31.1675,False,30.9224,31.0204,reg,8814 -NRIM,2017-06-21,29.9423,31.2655,False,29.8933,30.9224,reg,10046 -NRIM,2017-06-22,29.9913,30.0893,False,29.8443,29.8443,reg,4120 -NRIM,2017-06-23,29.8443,29.9423,False,29.4033,29.9423,reg,36991 -NRIM,2017-06-26,29.7463,29.8933,False,29.5503,29.6483,reg,5971 -NRIM,2017-06-27,29.5503,29.8443,False,29.5503,29.7463,reg,7636 -NRIM,2017-06-28,29.8933,30.1384,False,29.6973,29.7463,reg,6436 -NRIM,2017-06-29,29.8933,30.1384,False,29.5013,30.0403,reg,9966 -NRIM,2017-06-30,29.7953,29.9913,False,29.6973,29.9913,reg,6442 -NRIM,2017-07-05,30.0893,30.4324,False,29.7953,29.7953,reg,7880 -NRIM,2017-07-06,30.0403,30.4814,False,29.9913,30.0893,reg,9188 -NRIM,2017-07-07,30.2854,30.3344,False,29.6973,29.8443,reg,5287 -NRIM,2017-07-10,30.0893,30.3344,False,29.7751,29.8933,reg,5243 -NRIM,2017-07-11,29.5993,30.2364,False,29.5993,30.2364,reg,6886 -NRIM,2017-07-12,30.0403,30.0403,False,29.5728,29.5993,reg,7545 -NRIM,2017-07-13,29.9913,30.0648,False,29.8443,29.9913,reg,2903 -NRIM,2017-07-14,29.2563,29.8933,False,29.2563,29.8933,reg,9526 -NRIM,2017-07-17,29.1092,29.1092,False,28.4722,28.9622,reg,8329 -NRIM,2017-07-18,29.2072,29.3543,False,28.8152,28.9622,reg,5317 -NRIM,2017-07-19,29.4033,29.5503,False,29.0112,29.0112,reg,9547 -NRIM,2017-07-20,29.4033,29.5503,False,29.2072,29.5013,reg,9042 -NRIM,2017-07-21,29.1582,29.5993,False,28.8642,29.5993,reg,14946 -NRIM,2017-07-24,28.8152,29.1092,False,28.6192,29.1092,reg,5535 -NRIM,2017-07-25,29.0602,29.3053,False,28.9622,29.2072,reg,9944 -NRIM,2017-07-26,29.0112,29.4033,False,29.0112,29.1092,reg,5992 -NRIM,2017-07-27,28.3252,29.0602,False,28.2761,28.9132,reg,9680 -NRIM,2017-07-28,28.3742,28.6192,False,28.2023,28.2761,reg,8366 -NRIM,2017-07-31,28.5702,28.9132,False,28.2761,28.2761,reg,10551 -NRIM,2017-08-01,28.8152,28.8152,False,28.5212,28.5702,reg,3523 -NRIM,2017-08-02,28.6192,28.9622,False,28.3252,28.8152,reg,19874 -NRIM,2017-08-03,27.8351,28.1781,False,27.6881,28.0801,reg,9070 -NRIM,2017-08-04,27.7861,28.3252,False,27.7371,28.2271,reg,8253 -NRIM,2017-08-07,27.1490,27.6685,False,27.1000,27.5901,reg,9018 -NRIM,2017-08-08,27.4431,27.7371,False,26.9530,26.9530,reg,7807 -NRIM,2017-08-09,27.2960,27.5901,False,27.2470,27.4431,reg,9848 -NRIM,2017-08-10,26.8060,27.2470,False,26.7570,27.2470,reg,7358 -NRIM,2017-08-11,25.9239,26.7707,False,25.7867,26.7707,reg,6645 -NRIM,2017-08-14,27.1490,27.3007,False,25.8749,25.8749,reg,29178 -NRIM,2017-08-15,26.7570,27.6881,False,26.6590,27.1490,reg,8846 -NRIM,2017-08-16,27.5411,27.6881,False,26.9617,27.0020,reg,12961 -NRIM,2017-08-17,27.0510,28.2271,False,27.0020,27.4431,reg,18862 -NRIM,2017-08-18,26.9040,27.1490,False,26.7570,27.0510,reg,25054 -NRIM,2017-08-21,26.7080,26.9051,False,26.7080,26.8550,reg,6127 -NRIM,2017-08-22,27.1980,27.2176,False,26.8060,26.8060,reg,3774 -NRIM,2017-08-23,26.9530,27.1000,False,26.9530,27.0510,reg,4048 -NRIM,2017-08-24,26.7570,26.9040,False,26.6590,26.8550,reg,18588 -NRIM,2017-08-25,27.4921,27.8351,False,26.8795,26.9530,reg,63164 -NRIM,2017-08-28,28.9132,28.9622,False,27.5901,27.6391,reg,38378 -NRIM,2017-08-29,28.8642,29.6483,False,28.7662,28.9132,reg,34385 -NRIM,2017-08-30,28.8642,29.6483,False,28.7662,29.1092,reg,27499 -NRIM,2017-08-31,29.2563,29.5993,False,29.0602,29.1092,reg,25064 -NRIM,2017-09-01,29.4033,29.5287,False,29.3053,29.4033,reg,14649 -NRIM,2017-09-05,28.8642,29.4033,False,28.8152,29.4033,reg,12877 -NRIM,2017-09-06,29.2296,29.3283,False,28.8840,28.9827,reg,11848 -NRIM,2017-09-07,29.0815,29.2296,False,28.9333,29.2296,reg,12844 -NRIM,2017-09-08,29.1802,29.2296,False,29.0074,29.0815,reg,23565 -NRIM,2017-09-11,29.5258,29.5752,False,29.1802,29.5258,reg,55140 -NRIM,2017-09-12,29.5258,29.9208,False,29.5258,29.6246,reg,17810 -NRIM,2017-09-13,29.8714,30.3158,False,29.4765,29.4765,reg,25389 -NRIM,2017-09-14,29.9208,30.3652,False,29.8221,29.9702,reg,85046 -NRIM,2017-09-15,30.4639,30.6614,False,29.9208,29.9702,reg,67369 -NRIM,2017-09-18,31.5008,31.5008,False,30.5627,30.6121,reg,27557 -NRIM,2017-09-19,32.0439,32.0439,False,31.3263,31.5995,reg,46770 -NRIM,2017-09-20,33.2289,33.5251,False,32.1180,32.1427,reg,36198 -NRIM,2017-09-21,33.1301,33.6733,False,32.9820,33.3276,reg,38232 -NRIM,2017-09-22,33.5745,33.6239,False,32.9327,33.1795,reg,19896 -NRIM,2017-09-25,33.2783,33.8214,False,33.2042,33.6733,reg,31741 -NRIM,2017-09-26,33.6733,34.0189,False,33.2783,33.2783,reg,41204 -NRIM,2017-09-27,34.9076,35.1545,False,33.7226,33.7720,reg,38156 -NRIM,2017-09-28,34.8582,35.3520,False,34.2904,34.6608,reg,54277 -NRIM,2017-09-29,34.5126,35.0064,False,34.2658,34.8089,reg,73222 -NRIM,2017-10-02,34.8582,35.2039,False,34.5126,34.7101,reg,53071 -NRIM,2017-10-03,34.7595,35.0804,False,34.5620,35.0064,reg,23335 -NRIM,2017-10-04,34.1670,34.9570,False,34.1670,34.7101,reg,24655 -NRIM,2017-10-05,34.3151,34.7101,False,34.2164,34.3645,reg,26099 -NRIM,2017-10-06,34.1670,34.5028,False,34.0683,34.2658,reg,13209 -NRIM,2017-10-09,34.7101,34.7595,False,34.2164,34.3645,reg,12324 -NRIM,2017-10-10,35.3026,35.4458,False,34.7595,34.7595,reg,13694 -NRIM,2017-10-11,35.4507,36.2407,False,35.1051,35.3520,reg,36831 -NRIM,2017-10-12,35.1545,35.5001,False,35.1051,35.5001,reg,12537 -NRIM,2017-10-13,35.1545,35.3026,False,34.8089,35.2039,reg,10449 -NRIM,2017-10-16,34.4139,35.4507,False,34.2658,35.2039,reg,30934 -NRIM,2017-10-17,34.1670,34.6608,False,34.1670,34.2658,reg,8176 -NRIM,2017-10-18,34.9570,35.2532,False,34.3151,34.4633,reg,17924 -NRIM,2017-10-19,34.7101,35.0557,False,34.5126,34.7595,reg,12359 -NRIM,2017-10-20,35.2532,35.2532,False,34.8336,35.0557,reg,10127 -NRIM,2017-10-23,35.2039,35.3026,False,34.9076,35.2532,reg,13706 -NRIM,2017-10-24,35.2532,35.7470,False,35.2532,35.4014,reg,15401 -NRIM,2017-10-25,35.6976,35.7964,False,34.7595,35.0557,reg,65146 -NRIM,2017-10-26,35.1545,35.7964,False,35.0557,35.6976,reg,17094 -NRIM,2017-10-27,35.2039,35.2532,False,34.8089,35.2039,reg,18637 -NRIM,2017-10-30,34.0683,35.1545,False,34.0683,35.1545,reg,16571 -NRIM,2017-10-31,32.0933,33.9695,False,31.9452,33.9695,reg,21812 -NRIM,2017-11-01,32.2414,32.8833,False,31.4514,32.4883,reg,12342 -NRIM,2017-11-02,33.8214,33.8214,False,32.2414,32.8339,reg,8588 -NRIM,2017-11-03,33.7226,33.9201,False,33.3770,33.6733,reg,15078 -NRIM,2017-11-06,33.7226,34.1176,False,33.2289,33.5745,reg,14237 -NRIM,2017-11-07,32.9820,33.6733,False,32.5870,32.8339,reg,14182 -NRIM,2017-11-08,33.2289,33.5745,False,32.7845,32.9820,reg,13706 -NRIM,2017-11-09,32.7352,32.9820,False,32.3648,32.9327,reg,11125 -NRIM,2017-11-10,32.5870,33.0314,False,32.5870,32.7352,reg,9599 -NRIM,2017-11-13,32.8833,32.8833,False,32.1920,32.5870,reg,7119 -NRIM,2017-11-14,33.0808,33.1795,False,31.8267,32.6364,reg,11581 -NRIM,2017-11-15,32.8833,33.2289,False,32.7352,32.7352,reg,7061 -NRIM,2017-11-16,33.6239,34.0683,False,32.8833,32.8833,reg,21008 -NRIM,2017-11-17,33.8214,34.0683,False,33.1795,33.3770,reg,8772 -NRIM,2017-11-20,34.2164,34.2164,False,33.6733,33.6733,reg,8300 -NRIM,2017-11-21,34.5620,34.5620,False,34.0436,34.0436,reg,13413 -NRIM,2017-11-22,34.3151,34.7101,False,34.3151,34.4139,reg,11067 -NRIM,2017-11-27,34.2658,34.3967,False,33.9695,33.9695,reg,16299 -NRIM,2017-11-28,35.5001,35.5989,False,34.2658,34.2658,reg,14696 -NRIM,2017-11-29,37.0307,37.4751,False,35.5495,35.5495,reg,17425 -NRIM,2017-11-30,36.9813,37.2282,False,36.3642,36.8826,reg,37786 -NRIM,2017-12-01,36.2901,37.3270,False,35.8790,37.1788,reg,37951 -NRIM,2017-12-04,37.4257,37.6726,False,36.7838,36.9813,reg,20187 -NRIM,2017-12-05,37.0801,37.6232,False,36.7345,37.5245,reg,36473 -NRIM,2017-12-06,37.3979,37.6463,False,36.9510,36.9510,reg,18990 -NRIM,2017-12-07,36.3550,37.4476,False,36.3053,37.4476,reg,15745 -NRIM,2017-12-08,35.0637,36.6530,False,34.8154,36.6530,reg,19088 -NRIM,2017-12-11,35.4113,35.5603,False,35.2623,35.3120,reg,17345 -NRIM,2017-12-12,34.9644,35.6100,False,34.9147,35.5107,reg,12229 -NRIM,2017-12-13,35.0637,35.7093,False,34.9644,35.0637,reg,11186 -NRIM,2017-12-14,34.1697,35.2818,False,34.1697,35.0140,reg,12143 -NRIM,2017-12-15,35.0140,35.1133,False,34.2690,34.2690,reg,53417 -NRIM,2017-12-18,35.4610,36.1563,False,35.2127,35.2127,reg,16334 -NRIM,2017-12-19,34.5670,35.4610,False,34.3684,35.4610,reg,12790 -NRIM,2017-12-20,34.6167,35.1133,False,34.6167,34.8154,reg,11025 -NRIM,2017-12-21,35.8583,35.9577,False,34.7657,34.8154,reg,14315 -NRIM,2017-12-22,34.7657,35.6100,False,34.7657,35.6100,reg,9917 -NRIM,2017-12-26,33.7724,34.8154,False,33.5737,34.8154,reg,8091 -NRIM,2017-12-27,33.7724,34.1697,False,33.5737,33.5737,reg,16135 -NRIM,2017-12-28,33.7724,33.9710,False,33.4297,33.5737,reg,7703 -NRIM,2017-12-29,33.6234,33.9710,False,33.5737,33.7724,reg,14526 -NRIM,2018-01-02,33.5241,33.9710,False,33.3254,33.7227,reg,8186 -NRIM,2018-01-03,33.0274,33.4744,False,32.8784,33.4744,reg,9506 -NRIM,2018-01-04,33.0274,34.4429,False,33.0274,33.2757,reg,12798 -NRIM,2018-01-05,33.4247,33.4744,False,32.9777,33.4744,reg,12375 -NRIM,2018-01-08,33.5241,33.9710,False,33.1267,33.4247,reg,14326 -NRIM,2018-01-09,33.7227,33.8717,False,33.6234,33.6234,reg,2981 -NRIM,2018-01-10,34.1200,34.4886,False,33.6234,33.6234,reg,6851 -NRIM,2018-01-11,35.3120,35.6100,False,34.1200,34.2194,reg,9083 -NRIM,2018-01-12,34.8650,35.5603,False,34.6480,34.6480,reg,9181 -NRIM,2018-01-16,34.2194,35.4610,False,34.0207,34.8996,reg,10653 -NRIM,2018-01-17,34.5174,34.5670,False,33.9710,34.4677,reg,8635 -NRIM,2018-01-18,34.2690,34.7657,False,33.9164,34.2690,reg,8934 -NRIM,2018-01-19,34.6664,34.6664,False,33.9214,34.1697,reg,7498 -NRIM,2018-01-22,34.1697,34.8899,False,34.0207,34.6664,reg,33483 -NRIM,2018-01-23,34.1697,34.5670,False,34.1200,34.1697,reg,20173 -NRIM,2018-01-24,33.6234,34.3187,False,33.4347,34.0704,reg,8580 -NRIM,2018-01-25,33.6731,34.0704,False,33.6234,33.8717,reg,5885 -NRIM,2018-01-26,33.7724,34.0207,False,33.3751,34.0207,reg,9358 -NRIM,2018-01-29,33.5241,33.8717,False,33.4247,33.7724,reg,6936 -NRIM,2018-01-30,33.4247,33.5737,False,33.2757,33.5241,reg,5648 -NRIM,2018-01-31,33.2261,33.4744,False,33.1267,33.2261,reg,9602 -NRIM,2018-02-01,32.5804,32.9281,False,32.4314,32.9281,reg,7903 -NRIM,2018-02-02,33.2261,33.2261,False,32.3818,32.4811,reg,10604 -NRIM,2018-02-05,32.7791,33.2757,False,32.7791,32.9281,reg,33529 -NRIM,2018-02-06,32.9281,33.2757,False,32.7791,32.7791,reg,24911 -NRIM,2018-02-07,32.8287,33.2261,False,32.7791,32.9281,reg,11005 -NRIM,2018-02-08,33.0274,33.5241,False,32.7791,33.0771,reg,25446 -NRIM,2018-02-09,33.8221,33.9710,False,33.1267,33.1267,reg,16464 -NRIM,2018-02-12,34.2690,34.3684,False,33.4744,33.9710,reg,20815 -NRIM,2018-02-13,33.8221,34.2194,False,33.4247,34.2194,reg,15635 -NRIM,2018-02-14,33.2757,33.6731,False,33.0274,33.4744,reg,19342 -NRIM,2018-02-15,33.3751,33.5737,False,33.1267,33.4744,reg,7315 -NRIM,2018-02-16,33.5241,33.5737,False,33.2261,33.2261,reg,8677 -NRIM,2018-02-20,33.4744,33.5737,False,32.9777,33.5737,reg,9090 -NRIM,2018-02-21,33.3254,34.0704,False,33.3254,33.5241,reg,10800 -NRIM,2018-02-22,33.2757,33.7724,False,33.0274,33.2261,reg,9171 -NRIM,2018-02-23,33.6234,33.7227,False,33.0771,33.1267,reg,9117 -NRIM,2018-02-26,34.1697,34.2194,False,33.6731,33.6731,reg,14935 -NRIM,2018-02-27,33.8221,34.8601,False,33.7724,34.3187,reg,5613 -NRIM,2018-02-28,33.0274,34.0207,False,32.9281,33.9710,reg,14617 -NRIM,2018-03-01,33.2757,33.4744,False,33.0274,33.0771,reg,17942 -NRIM,2018-03-02,34.2194,34.2194,False,33.3751,33.3751,reg,58436 -NRIM,2018-03-05,34.8154,34.9147,False,34.2194,34.3684,reg,24623 -NRIM,2018-03-06,35.6100,35.6597,False,34.6664,34.9147,reg,9072 -NRIM,2018-03-07,36.0500,36.0500,False,35.5000,35.6500,reg,15762 -NRIM,2018-03-08,35.6000,36.0500,False,35.4500,36.0500,reg,12665 -NRIM,2018-03-09,35.6500,36.0500,False,35.6000,36.0000,reg,13098 -NRIM,2018-03-12,36.0000,36.0000,False,35.6000,35.6000,reg,7399 -NRIM,2018-03-13,35.9500,36.0500,False,35.7500,36.0000,reg,11253 -NRIM,2018-03-14,35.9500,36.0500,False,35.8000,36.0000,reg,9585 -NRIM,2018-03-15,35.6000,36.0000,False,35.3000,36.0000,reg,10548 -NRIM,2018-03-16,36.0500,36.0500,False,35.5500,35.5500,reg,36638 -NRIM,2018-03-19,36.0500,36.0500,False,35.8500,36.0000,reg,15933 -NRIM,2018-03-20,35.7000,35.9944,False,35.4500,35.8500,reg,11419 -NRIM,2018-03-21,36.0000,36.0500,False,35.4000,35.7000,reg,6185 -NRIM,2018-03-22,35.3000,36.0500,False,35.3000,35.7000,reg,8070 -NRIM,2018-03-23,34.0500,35.3000,False,34.0000,35.3000,reg,16501 -NRIM,2018-03-26,34.7500,34.8500,False,34.3500,34.5500,reg,14132 -NRIM,2018-03-27,33.9500,34.7500,False,33.8000,34.6000,reg,9557 -NRIM,2018-03-28,34.4000,34.4500,False,34.0500,34.1000,reg,8711 -NRIM,2018-03-29,34.5500,34.8500,False,34.5000,34.5000,reg,13542 -NRIM,2018-04-02,34.0500,34.5500,False,33.6000,34.5500,reg,8359 -NRIM,2018-04-03,34.0500,34.4000,False,33.5500,34.3000,reg,13343 -NRIM,2018-04-04,34.5500,34.7000,False,34.1000,34.1000,reg,5719 -NRIM,2018-04-05,34.9000,34.9500,False,34.4500,34.4500,reg,6058 -NRIM,2018-04-06,34.7500,34.9500,False,34.7000,34.9500,reg,14426 -NRIM,2018-04-09,34.7500,35.1500,False,34.7500,35.1500,reg,4800 -NRIM,2018-04-10,35.0000,35.1500,False,34.7913,35.0000,reg,11228 -NRIM,2018-04-11,35.8500,36.0000,False,34.8630,35.1000,reg,19147 -NRIM,2018-04-12,35.9500,36.1000,False,35.8000,35.8000,reg,9382 -NRIM,2018-04-13,35.6000,36.0500,False,35.6000,36.0500,reg,4093 -NRIM,2018-04-16,35.7500,35.8500,False,35.6000,35.8000,reg,5445 -NRIM,2018-04-17,35.8000,35.8000,False,35.5500,35.8000,reg,10532 -NRIM,2018-04-18,35.6500,35.9500,False,35.6500,35.8000,reg,10568 -NRIM,2018-04-19,35.6500,36.0200,False,35.6500,35.7500,reg,5331 -NRIM,2018-04-20,35.6500,35.6750,False,35.5000,35.5500,reg,6766 -NRIM,2018-04-23,35.7000,35.8000,False,35.5500,35.5550,reg,2803 -NRIM,2018-04-24,35.7000,35.9500,False,35.4500,35.7500,reg,9334 -NRIM,2018-04-25,35.4000,35.9000,False,35.3500,35.8500,reg,14752 -NRIM,2018-04-26,35.2500,35.4500,False,35.1000,35.3000,reg,11717 -NRIM,2018-04-27,35.1500,35.3500,False,35.1500,35.3500,reg,4412 -NRIM,2018-04-30,35.2000,35.4000,False,35.1000,35.4000,reg,20126 -NRIM,2018-05-01,35.6500,35.6500,False,35.1000,35.2000,reg,10438 -NRIM,2018-05-02,36.0000,36.0500,False,35.7000,35.7500,reg,11556 -NRIM,2018-05-03,36.0000,36.1000,False,35.4000,35.6000,reg,17202 -NRIM,2018-05-04,36.2000,36.2000,False,35.9500,36.0500,reg,40701 -NRIM,2018-05-07,36.9000,36.9000,False,36.2500,36.3000,reg,32040 -NRIM,2018-05-08,37.3000,37.4500,False,36.7500,36.7500,reg,24541 -NRIM,2018-05-09,37.9500,38.0500,False,37.3500,37.3500,reg,21320 -NRIM,2018-05-10,38.1500,38.3500,False,37.7000,37.8500,reg,13888 -NRIM,2018-05-11,37.6500,38.3000,False,37.5500,38.3000,reg,16637 -NRIM,2018-05-14,36.8500,38.0000,False,36.6500,38.0000,reg,22719 -NRIM,2018-05-15,37.0000,37.1000,False,36.6500,36.6500,reg,25303 -NRIM,2018-05-16,38.9000,39.1500,False,37.1500,37.2000,reg,26472 -NRIM,2018-05-17,38.9500,38.9500,False,38.6050,38.8000,reg,16537 -NRIM,2018-05-18,38.8500,38.9700,False,38.7000,38.9000,reg,13497 -NRIM,2018-05-21,39.1000,39.2500,False,38.5500,38.5500,reg,39560 -NRIM,2018-05-22,38.6500,39.2000,False,38.6500,38.9500,reg,13886 -NRIM,2018-05-23,38.9000,38.9000,False,38.6000,38.7500,reg,26631 -NRIM,2018-05-24,39.6500,39.8000,False,38.8000,38.9500,reg,15411 -NRIM,2018-05-25,39.7000,39.9500,False,39.6000,39.8000,reg,7534 -NRIM,2018-05-29,39.3500,40.0000,False,38.8000,39.8000,reg,19750 -NRIM,2018-05-30,39.8500,40.0000,False,38.4000,39.4500,reg,25164 -NRIM,2018-05-31,39.7000,40.0500,False,39.5500,39.7500,reg,23847 -NRIM,2018-06-01,40.0000,40.0750,False,39.8500,39.8500,reg,19083 -NRIM,2018-06-04,40.3000,40.5450,False,40.0000,40.0500,reg,28192 -NRIM,2018-06-05,40.4500,40.9000,False,39.8600,39.9500,reg,44316 +NRIM,2017-06-09,31.4697,31.7133,False,30.3005,30.3005,reg,19127 +NRIM,2017-06-12,31.0313,31.8594,False,30.7877,31.5671,reg,13424 +NRIM,2017-06-13,30.9338,31.2261,False,30.7390,31.0313,reg,10008 +NRIM,2017-06-14,31.1287,31.2748,False,29.6672,29.6672,reg,8717 +NRIM,2017-06-15,31.1774,31.2748,False,30.6415,30.9825,reg,9191 +NRIM,2017-06-16,31.1287,31.2261,False,30.6903,30.9825,reg,54352 +NRIM,2017-06-19,30.9338,31.2700,False,30.7877,31.0800,reg,8084 +NRIM,2017-06-20,30.8851,30.9825,False,30.7390,30.8364,reg,8814 +NRIM,2017-06-21,29.7647,31.0800,False,29.7160,30.7390,reg,10046 +NRIM,2017-06-22,29.8134,29.9108,False,29.6672,29.6672,reg,4120 +NRIM,2017-06-23,29.6672,29.7647,False,29.2288,29.7647,reg,36991 +NRIM,2017-06-26,29.5698,29.7160,False,29.3750,29.4724,reg,5971 +NRIM,2017-06-27,29.3750,29.6672,False,29.3750,29.5698,reg,7636 +NRIM,2017-06-28,29.7160,29.9595,False,29.5211,29.5698,reg,6436 +NRIM,2017-06-29,29.7160,29.9595,False,29.3262,29.8621,reg,9966 +NRIM,2017-06-30,29.6185,29.8134,False,29.5211,29.8134,reg,6442 +NRIM,2017-07-05,29.9108,30.2518,False,29.6185,29.6185,reg,7880 +NRIM,2017-07-06,29.8621,30.3005,False,29.8134,29.9108,reg,9188 +NRIM,2017-07-07,30.1057,30.1544,False,29.5211,29.6672,reg,5287 +NRIM,2017-07-10,29.9108,30.1544,False,29.5985,29.7160,reg,5243 +NRIM,2017-07-11,29.4237,30.0570,False,29.4237,30.0570,reg,6886 +NRIM,2017-07-12,29.8621,29.8621,False,29.3974,29.4237,reg,7545 +NRIM,2017-07-13,29.8134,29.8865,False,29.6672,29.8134,reg,2903 +NRIM,2017-07-14,29.0827,29.7160,False,29.0827,29.7160,reg,9526 +NRIM,2017-07-17,28.9365,28.9365,False,28.3032,28.7904,reg,8329 +NRIM,2017-07-18,29.0340,29.1801,False,28.6442,28.7904,reg,5317 +NRIM,2017-07-19,29.2288,29.3750,False,28.8391,28.8391,reg,9547 +NRIM,2017-07-20,29.2288,29.3750,False,29.0340,29.3262,reg,9042 +NRIM,2017-07-21,28.9852,29.4237,False,28.6930,29.4237,reg,14946 +NRIM,2017-07-24,28.6442,28.9365,False,28.4494,28.9365,reg,5535 +NRIM,2017-07-25,28.8878,29.1314,False,28.7904,29.0340,reg,9944 +NRIM,2017-07-26,28.8391,29.2288,False,28.8391,28.9365,reg,5992 +NRIM,2017-07-27,28.1571,28.8878,False,28.1084,28.7417,reg,9680 +NRIM,2017-07-28,28.2058,28.4494,False,28.0350,28.1084,reg,8366 +NRIM,2017-07-31,28.4007,28.7417,False,28.1084,28.1084,reg,10551 +NRIM,2017-08-01,28.6442,28.6442,False,28.3519,28.4007,reg,3523 +NRIM,2017-08-02,28.4494,28.7904,False,28.1571,28.6442,reg,19874 +NRIM,2017-08-03,27.6699,28.0109,False,27.5238,27.9135,reg,9070 +NRIM,2017-08-04,27.6212,28.1571,False,27.5725,28.0597,reg,8253 +NRIM,2017-08-07,26.9879,27.5043,False,26.9392,27.4264,reg,9018 +NRIM,2017-08-08,27.2802,27.5725,False,26.7931,26.7931,reg,7807 +NRIM,2017-08-09,27.1341,27.4264,False,27.0854,27.2802,reg,9848 +NRIM,2017-08-10,26.6469,27.0854,False,26.5982,27.0854,reg,7358 +NRIM,2017-08-11,25.7701,26.6119,False,25.6337,26.6119,reg,6645 +NRIM,2017-08-14,26.9879,27.1388,False,25.7214,25.7214,reg,29178 +NRIM,2017-08-15,26.5982,27.5238,False,26.5008,26.9879,reg,8846 +NRIM,2017-08-16,27.3777,27.5238,False,26.8017,26.8418,reg,12961 +NRIM,2017-08-17,26.8905,28.0597,False,26.8418,27.2802,reg,18862 +NRIM,2017-08-18,26.7444,26.9879,False,26.5982,26.8905,reg,25054 +NRIM,2017-08-21,26.5495,26.7454,False,26.5495,26.6956,reg,6127 +NRIM,2017-08-22,27.0367,27.0561,False,26.6469,26.6469,reg,3774 +NRIM,2017-08-23,26.7931,26.9392,False,26.7931,26.8905,reg,4048 +NRIM,2017-08-24,26.5982,26.7444,False,26.5008,26.6956,reg,18588 +NRIM,2017-08-25,27.3289,27.6699,False,26.7200,26.7931,reg,63164 +NRIM,2017-08-28,28.7417,28.7904,False,27.4264,27.4751,reg,38378 +NRIM,2017-08-29,28.6930,29.4724,False,28.5955,28.7417,reg,34385 +NRIM,2017-08-30,28.6930,29.4724,False,28.5955,28.9365,reg,27499 +NRIM,2017-08-31,29.0827,29.4237,False,28.8878,28.9365,reg,25064 +NRIM,2017-09-01,29.2288,29.3535,False,29.1314,29.2288,reg,14649 +NRIM,2017-09-05,28.6930,29.2288,False,28.6442,29.2288,reg,12877 +NRIM,2017-09-06,29.0562,29.1543,False,28.7126,28.8107,reg,11848 +NRIM,2017-09-07,28.9089,29.0562,False,28.7617,29.0562,reg,12844 +NRIM,2017-09-08,29.0071,29.0562,False,28.8353,28.9089,reg,23565 +NRIM,2017-09-11,29.3506,29.3997,False,29.0071,29.3506,reg,55140 +NRIM,2017-09-12,29.3506,29.7433,False,29.3506,29.4488,reg,17810 +NRIM,2017-09-13,29.6942,30.1359,False,29.3016,29.3016,reg,25389 +NRIM,2017-09-14,29.7433,30.1850,False,29.6451,29.7924,reg,85046 +NRIM,2017-09-15,30.2832,30.4795,False,29.7433,29.7924,reg,67369 +NRIM,2017-09-18,31.3139,31.3139,False,30.3813,30.4304,reg,27557 +NRIM,2017-09-19,31.8538,31.8538,False,31.1404,31.4121,reg,46770 +NRIM,2017-09-20,33.0317,33.3262,False,31.9274,31.9520,reg,36198 +NRIM,2017-09-21,32.9336,33.4735,False,32.7863,33.1299,reg,38232 +NRIM,2017-09-22,33.3753,33.4244,False,32.7373,32.9827,reg,19896 +NRIM,2017-09-25,33.0808,33.6207,False,33.0072,33.4735,reg,31741 +NRIM,2017-09-26,33.4735,33.8170,False,33.0808,33.0808,reg,41204 +NRIM,2017-09-27,34.7005,34.9459,False,33.5226,33.5716,reg,38156 +NRIM,2017-09-28,34.6514,35.1422,False,34.0870,34.4551,reg,54277 +NRIM,2017-09-29,34.3079,34.7987,False,34.0625,34.6023,reg,73222 +NRIM,2017-10-02,34.6514,34.9950,False,34.3079,34.5042,reg,53071 +NRIM,2017-10-03,34.5533,34.8723,False,34.3569,34.7987,reg,23335 +NRIM,2017-10-04,33.9643,34.7496,False,33.9643,34.5042,reg,24655 +NRIM,2017-10-05,34.1115,34.5042,False,34.0134,34.1606,reg,26099 +NRIM,2017-10-06,33.9643,34.2980,False,33.8661,34.0625,reg,13209 +NRIM,2017-10-09,34.5042,34.5533,False,34.0134,34.1606,reg,12324 +NRIM,2017-10-10,35.0932,35.2355,False,34.5533,34.5533,reg,13694 +NRIM,2017-10-11,35.2404,36.0257,False,34.8968,35.1422,reg,36831 +NRIM,2017-10-12,34.9459,35.2895,False,34.8968,35.2895,reg,12537 +NRIM,2017-10-13,34.9459,35.0932,False,34.6023,34.9950,reg,10449 +NRIM,2017-10-16,34.2097,35.2404,False,34.0625,34.9950,reg,30934 +NRIM,2017-10-17,33.9643,34.4551,False,33.9643,34.0625,reg,8176 +NRIM,2017-10-18,34.7496,35.0441,False,34.1115,34.2588,reg,17924 +NRIM,2017-10-19,34.5042,34.8478,False,34.3079,34.5533,reg,12359 +NRIM,2017-10-20,35.0441,35.0441,False,34.6269,34.8478,reg,10127 +NRIM,2017-10-23,34.9950,35.0932,False,34.7005,35.0441,reg,13706 +NRIM,2017-10-24,35.0441,35.5349,False,35.0441,35.1913,reg,15401 +NRIM,2017-10-25,35.4858,35.5840,False,34.5533,34.8478,reg,65146 +NRIM,2017-10-26,34.9459,35.5840,False,34.8478,35.4858,reg,17094 +NRIM,2017-10-27,34.9950,35.0441,False,34.6023,34.9950,reg,18637 +NRIM,2017-10-30,33.8661,34.9459,False,33.8661,34.9459,reg,16571 +NRIM,2017-10-31,31.9029,33.7680,False,31.7556,33.7680,reg,21812 +NRIM,2017-11-01,32.0501,32.6882,False,31.2648,32.2955,reg,12342 +NRIM,2017-11-02,33.6207,33.6207,False,32.0501,32.6391,reg,8588 +NRIM,2017-11-03,33.5226,33.7189,False,33.1790,33.4735,reg,15078 +NRIM,2017-11-06,33.5226,33.9152,False,33.0317,33.3753,reg,14237 +NRIM,2017-11-07,32.7863,33.4735,False,32.3937,32.6391,reg,14182 +NRIM,2017-11-08,33.0317,33.3753,False,32.5900,32.7863,reg,13706 +NRIM,2017-11-09,32.5409,32.7863,False,32.1728,32.7373,reg,11125 +NRIM,2017-11-10,32.3937,32.8354,False,32.3937,32.5409,reg,9599 +NRIM,2017-11-13,32.6882,32.6882,False,32.0010,32.3937,reg,7119 +NRIM,2017-11-14,32.8845,32.9827,False,31.6378,32.4428,reg,11581 +NRIM,2017-11-15,32.6882,33.0317,False,32.5409,32.5409,reg,7061 +NRIM,2017-11-16,33.4244,33.8661,False,32.6882,32.6882,reg,21008 +NRIM,2017-11-17,33.6207,33.8661,False,32.9827,33.1790,reg,8772 +NRIM,2017-11-20,34.0134,34.0134,False,33.4735,33.4735,reg,8300 +NRIM,2017-11-21,34.3569,34.3569,False,33.8416,33.8416,reg,13413 +NRIM,2017-11-22,34.1115,34.5042,False,34.1115,34.2097,reg,11067 +NRIM,2017-11-27,34.0625,34.1926,False,33.7680,33.7680,reg,16299 +NRIM,2017-11-28,35.2895,35.3876,False,34.0625,34.0625,reg,14696 +NRIM,2017-11-29,36.8110,37.2527,False,35.3386,35.3386,reg,17425 +NRIM,2017-11-30,36.7619,37.0073,False,36.1484,36.6638,reg,37786 +NRIM,2017-12-01,36.0748,37.1055,False,35.6661,36.9582,reg,37951 +NRIM,2017-12-04,37.2037,37.4491,False,36.5656,36.7619,reg,20187 +NRIM,2017-12-05,36.8601,37.4000,False,36.5165,37.3018,reg,36473 +NRIM,2017-12-06,37.1761,37.4229,False,36.7317,36.7317,reg,18990 +NRIM,2017-12-07,36.1393,37.2254,False,36.0899,37.2254,reg,15745 +NRIM,2017-12-08,34.8556,36.4355,False,34.6088,36.4355,reg,19088 +NRIM,2017-12-11,35.2012,35.3493,False,35.0531,35.1025,reg,17345 +NRIM,2017-12-12,34.7569,35.3987,False,34.7075,35.3000,reg,12229 +NRIM,2017-12-13,34.8556,35.4975,False,34.7569,34.8556,reg,11186 +NRIM,2017-12-14,33.9670,35.0725,False,33.9670,34.8063,reg,12143 +NRIM,2017-12-15,34.8063,34.9050,False,34.0657,34.0657,reg,53417 +NRIM,2017-12-18,35.2506,35.9418,False,35.0038,35.0038,reg,16334 +NRIM,2017-12-19,34.3619,35.2506,False,34.1645,35.2506,reg,12790 +NRIM,2017-12-20,34.4113,34.9050,False,34.4113,34.6088,reg,11025 +NRIM,2017-12-21,35.6456,35.7443,False,34.5594,34.6088,reg,14315 +NRIM,2017-12-22,34.5594,35.3987,False,34.5594,35.3987,reg,9917 +NRIM,2017-12-26,33.5720,34.6088,False,33.3745,34.6088,reg,8091 +NRIM,2017-12-27,33.5720,33.9670,False,33.3745,33.3745,reg,16135 +NRIM,2017-12-28,33.5720,33.7695,False,33.2313,33.3745,reg,7703 +NRIM,2017-12-29,33.4239,33.7695,False,33.3745,33.5720,reg,14526 +NRIM,2018-01-02,33.3252,33.7695,False,33.1277,33.5226,reg,8186 +NRIM,2018-01-03,32.8314,33.2758,False,32.6833,33.2758,reg,9506 +NRIM,2018-01-04,32.8314,34.2385,False,32.8314,33.0783,reg,12798 +NRIM,2018-01-05,33.2264,33.2758,False,32.7821,33.2758,reg,12375 +NRIM,2018-01-08,33.3252,33.7695,False,32.9302,33.2264,reg,14326 +NRIM,2018-01-09,33.5226,33.6707,False,33.4239,33.4239,reg,2981 +NRIM,2018-01-10,33.9176,34.2839,False,33.4239,33.4239,reg,6851 +NRIM,2018-01-11,35.1025,35.3987,False,33.9176,34.0163,reg,9083 +NRIM,2018-01-12,34.6582,35.3493,False,34.4424,34.4424,reg,9181 +NRIM,2018-01-16,34.0163,35.2506,False,33.8189,34.6925,reg,10653 +NRIM,2018-01-17,34.3126,34.3619,False,33.7695,34.2632,reg,8635 +NRIM,2018-01-18,34.0657,34.5594,False,33.7152,34.0657,reg,8934 +NRIM,2018-01-19,34.4607,34.4607,False,33.7201,33.9670,reg,7498 +NRIM,2018-01-22,33.9670,34.6828,False,33.8189,34.4607,reg,33483 +NRIM,2018-01-23,33.9670,34.3619,False,33.9176,33.9670,reg,20173 +NRIM,2018-01-24,33.4239,34.1151,False,33.2363,33.8682,reg,8580 +NRIM,2018-01-25,33.4733,33.8682,False,33.4239,33.6707,reg,5885 +NRIM,2018-01-26,33.5720,33.8189,False,33.1770,33.8189,reg,9358 +NRIM,2018-01-29,33.3252,33.6707,False,33.2264,33.5720,reg,6936 +NRIM,2018-01-30,33.2264,33.3745,False,33.0783,33.3252,reg,5648 +NRIM,2018-01-31,33.0289,33.2758,False,32.9302,33.0289,reg,9602 +NRIM,2018-02-01,32.3871,32.7327,False,32.2390,32.7327,reg,7903 +NRIM,2018-02-02,33.0289,33.0289,False,32.1896,32.2884,reg,10604 +NRIM,2018-02-05,32.5846,33.0783,False,32.5846,32.7327,reg,33529 +NRIM,2018-02-06,32.7327,33.0783,False,32.5846,32.5846,reg,24911 +NRIM,2018-02-07,32.6340,33.0289,False,32.5846,32.7327,reg,11005 +NRIM,2018-02-08,32.8314,33.3252,False,32.5846,32.8808,reg,25446 +NRIM,2018-02-09,33.6214,33.7695,False,32.9302,32.9302,reg,16464 +NRIM,2018-02-12,34.0657,34.1645,False,33.2758,33.7695,reg,20815 +NRIM,2018-02-13,33.6214,34.0163,False,33.2264,34.0163,reg,15635 +NRIM,2018-02-14,33.0783,33.4733,False,32.8314,33.2758,reg,19342 +NRIM,2018-02-15,33.1770,33.3745,False,32.9302,33.2758,reg,7315 +NRIM,2018-02-16,33.3252,33.3745,False,33.0289,33.0289,reg,8677 +NRIM,2018-02-20,33.2758,33.3745,False,32.7821,33.3745,reg,9090 +NRIM,2018-02-21,33.1277,33.8682,False,33.1277,33.3252,reg,10800 +NRIM,2018-02-22,33.0783,33.5720,False,32.8314,33.0289,reg,9171 +NRIM,2018-02-23,33.4239,33.5226,False,32.8808,32.9302,reg,9117 +NRIM,2018-02-26,33.9670,34.0163,False,33.4733,33.4733,reg,14935 +NRIM,2018-02-27,33.6214,34.6532,False,33.5720,34.1151,reg,5613 +NRIM,2018-02-28,32.8314,33.8189,False,32.7327,33.7695,reg,14617 +NRIM,2018-03-01,33.0783,33.2758,False,32.8314,32.8808,reg,17942 +NRIM,2018-03-02,34.0163,34.0163,False,33.1770,33.1770,reg,58436 +NRIM,2018-03-05,34.6088,34.7075,False,34.0163,34.1645,reg,24623 +NRIM,2018-03-06,35.3987,35.4481,False,34.4607,34.7075,reg,9072 +NRIM,2018-03-07,35.8361,35.8361,False,35.2894,35.4385,reg,15762 +NRIM,2018-03-08,35.3888,35.8361,False,35.2397,35.8361,reg,12665 +NRIM,2018-03-09,35.4385,35.8361,False,35.3888,35.7864,reg,13098 +NRIM,2018-03-12,35.7864,35.7864,False,35.3888,35.3888,reg,7399 +NRIM,2018-03-13,35.7367,35.8361,False,35.5379,35.7864,reg,11253 +NRIM,2018-03-14,35.7367,35.8361,False,35.5876,35.7864,reg,9585 +NRIM,2018-03-15,35.3888,35.7864,False,35.0906,35.7864,reg,10548 +NRIM,2018-03-16,35.8361,35.8361,False,35.3391,35.3391,reg,36638 +NRIM,2018-03-19,35.8361,35.8361,False,35.6373,35.7864,reg,15933 +NRIM,2018-03-20,35.4882,35.7808,False,35.2397,35.6373,reg,11419 +NRIM,2018-03-21,35.7864,35.8361,False,35.1900,35.4882,reg,6185 +NRIM,2018-03-22,35.0906,35.8361,False,35.0906,35.4882,reg,8070 +NRIM,2018-03-23,33.8480,35.0906,False,33.7983,35.0906,reg,16501 +NRIM,2018-03-26,34.5438,34.6432,False,34.1462,34.3450,reg,14132 +NRIM,2018-03-27,33.7486,34.5438,False,33.5995,34.3947,reg,9557 +NRIM,2018-03-28,34.1959,34.2456,False,33.8480,33.8977,reg,8711 +NRIM,2018-03-29,34.3450,34.6432,False,34.2953,34.2953,reg,13542 +NRIM,2018-04-02,33.8480,34.3450,False,33.4006,34.3450,reg,8359 +NRIM,2018-04-03,33.8480,34.1959,False,33.3509,34.0965,reg,13343 +NRIM,2018-04-04,34.3450,34.4941,False,33.8977,33.8977,reg,5719 +NRIM,2018-04-05,34.6929,34.7426,False,34.2456,34.2456,reg,6058 +NRIM,2018-04-06,34.5438,34.7426,False,34.4941,34.7426,reg,14426 +NRIM,2018-04-09,34.5438,34.9414,False,34.5438,34.9414,reg,4800 +NRIM,2018-04-10,34.7923,34.9414,False,34.5849,34.7923,reg,11228 +NRIM,2018-04-11,35.6373,35.7864,False,34.6561,34.8917,reg,19147 +NRIM,2018-04-12,35.7367,35.8858,False,35.5876,35.5876,reg,9382 +NRIM,2018-04-13,35.3888,35.8361,False,35.3888,35.8361,reg,4093 +NRIM,2018-04-16,35.5379,35.6373,False,35.3888,35.5876,reg,5445 +NRIM,2018-04-17,35.5876,35.5876,False,35.3391,35.5876,reg,10532 +NRIM,2018-04-18,35.4385,35.7367,False,35.4385,35.5876,reg,10568 +NRIM,2018-04-19,35.4385,35.8063,False,35.4385,35.5379,reg,5331 +NRIM,2018-04-20,35.4385,35.4633,False,35.2894,35.3391,reg,6766 +NRIM,2018-04-23,35.4882,35.5876,False,35.3391,35.3440,reg,2803 +NRIM,2018-04-24,35.4882,35.7367,False,35.2397,35.5379,reg,9334 +NRIM,2018-04-25,35.1900,35.6870,False,35.1403,35.6373,reg,14752 +NRIM,2018-04-26,35.0409,35.2397,False,34.8917,35.0906,reg,11717 +NRIM,2018-04-27,34.9414,35.1403,False,34.9414,35.1403,reg,4412 +NRIM,2018-04-30,34.9911,35.1900,False,34.8917,35.1900,reg,20126 +NRIM,2018-05-01,35.4385,35.4385,False,34.8917,34.9911,reg,10438 +NRIM,2018-05-02,35.7864,35.8361,False,35.4882,35.5379,reg,11556 +NRIM,2018-05-03,35.7864,35.8858,False,35.1900,35.3888,reg,17202 +NRIM,2018-05-04,35.9852,35.9852,False,35.7367,35.8361,reg,40701 +NRIM,2018-05-07,36.6811,36.6811,False,36.0349,36.0846,reg,32040 +NRIM,2018-05-08,37.0787,37.2278,False,36.5320,36.5320,reg,24541 +NRIM,2018-05-09,37.7248,37.8242,False,37.1284,37.1284,reg,21320 +NRIM,2018-05-10,37.9236,38.1225,False,37.4763,37.6254,reg,13888 +NRIM,2018-05-11,37.4266,38.0728,False,37.3272,38.0728,reg,16637 +NRIM,2018-05-14,36.6314,37.7745,False,36.4325,37.7745,reg,22719 +NRIM,2018-05-15,36.7805,36.8799,False,36.4325,36.4325,reg,25303 +NRIM,2018-05-16,38.6692,38.9177,False,36.9296,36.9793,reg,26472 +NRIM,2018-05-17,38.7189,38.7189,False,38.3759,38.5698,reg,16537 +NRIM,2018-05-18,38.6195,38.7388,False,38.4704,38.6692,reg,13497 +NRIM,2018-05-21,38.8680,39.0171,False,38.3213,38.3213,reg,39560 +NRIM,2018-05-22,38.4207,38.9674,False,38.4207,38.7189,reg,13886 +NRIM,2018-05-23,38.6692,38.6692,False,38.3710,38.5201,reg,26631 +NRIM,2018-05-24,39.4147,39.5639,False,38.5698,38.7189,reg,15411 +NRIM,2018-05-25,39.4644,39.7130,False,39.3650,39.5639,reg,7534 +NRIM,2018-05-29,39.1165,39.7627,False,38.5698,39.5639,reg,19750 +NRIM,2018-05-30,39.6136,39.7627,False,38.1722,39.2159,reg,25164 +NRIM,2018-05-31,39.4644,39.8124,False,39.3153,39.5142,reg,23847 +NRIM,2018-06-01,39.7627,39.8372,False,39.6136,39.6136,reg,19083 +NRIM,2018-06-04,40.0609,40.3044,False,39.7627,39.8124,reg,28192 +NRIM,2018-06-05,40.2100,40.6573,False,39.6235,39.7130,reg,44316 +NRIM,2018-06-06,40.3500,40.7000,False,40.1000,40.4500,reg,19848 +NRIM,2018-06-07,40.2000,40.4500,False,40.1500,40.3000,reg,22759 +NRIM,2018-06-08,39.8500,40.2000,False,39.8500,39.9500,reg,27570 diff --git a/company_library/NRP.csv b/company_library/NRP.csv new file mode 100644 index 00000000..91cd43cb --- /dev/null +++ b/company_library/NRP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NRP,2017-06-08,26.2502,26.4377,False,25.8752,25.8752,reg,25555 +NRP,2017-06-09,26.2970,26.6720,False,25.9220,26.1564,reg,28690 +NRP,2017-06-12,26.2033,26.6720,False,26.2033,26.3908,reg,11276 +NRP,2017-06-13,27.4689,27.5809,False,26.4377,26.4377,reg,16317 +NRP,2017-06-14,26.4845,27.9910,False,25.8845,27.6564,reg,32493 +NRP,2017-06-15,26.2033,26.4845,False,25.9689,26.1564,reg,24188 +NRP,2017-06-16,25.7814,26.2033,False,25.7814,25.9689,reg,39026 +NRP,2017-06-19,25.7814,26.4377,False,25.7814,25.7814,reg,16263 +NRP,2017-06-20,25.4064,26.0416,False,25.3127,25.7814,reg,18585 +NRP,2017-06-21,25.3595,25.6490,False,24.8903,25.4064,reg,26075 +NRP,2017-06-22,25.4064,25.4533,False,24.8439,25.2189,reg,14328 +NRP,2017-06-23,25.9689,26.2033,False,25.0314,25.2658,reg,16534 +NRP,2017-06-26,25.5939,26.1271,False,24.9377,25.7814,reg,27545 +NRP,2017-06-27,24.9845,25.8939,False,24.9377,25.4533,reg,19867 +NRP,2017-06-28,25.4908,25.6495,False,25.1720,25.4064,reg,17843 +NRP,2017-06-29,25.8283,25.8283,False,24.9377,25.4064,reg,7859 +NRP,2017-06-30,25.8283,25.9689,False,24.8439,25.8752,reg,40256 +NRP,2017-07-05,25.5470,25.8283,False,25.3127,25.3127,reg,9483 +NRP,2017-07-06,25.7345,25.8752,False,25.4064,25.5470,reg,7688 +NRP,2017-07-07,25.3127,26.2502,False,25.2658,25.9220,reg,23381 +NRP,2017-07-10,25.5470,25.8283,False,25.1720,25.1720,reg,14000 +NRP,2017-07-11,25.3127,25.6408,False,25.0783,25.3595,reg,38698 +NRP,2017-07-12,25.9689,26.2502,False,25.0783,25.5470,reg,30347 +NRP,2017-07-13,26.1564,26.2038,False,25.6408,26.0627,reg,5332 +NRP,2017-07-14,27.0470,27.3752,False,26.1095,26.1095,reg,18278 +NRP,2017-07-17,26.8595,27.4220,False,26.7189,26.8595,reg,18935 +NRP,2017-07-18,26.8127,27.2299,False,26.6276,27.0939,reg,6250 +NRP,2017-07-19,26.9533,27.2814,False,26.5783,27.0470,reg,3660 +NRP,2017-07-20,26.1564,27.0911,False,26.1564,27.0470,reg,18297 +NRP,2017-07-21,25.9220,26.2033,False,25.2189,26.2033,reg,13877 +NRP,2017-07-24,26.2970,26.3908,False,25.5470,25.6877,reg,22174 +NRP,2017-07-25,26.1564,26.5840,False,26.0673,26.4845,reg,6300 +NRP,2017-07-26,26.2502,26.8330,False,25.9689,26.3439,reg,18972 +NRP,2017-07-27,26.1564,26.5314,False,25.7814,26.1095,reg,13133 +NRP,2017-07-28,26.2970,26.4377,False,25.7814,25.7814,reg,12744 +NRP,2017-07-31,26.1564,26.4845,False,26.0627,26.0627,reg,47074 +NRP,2017-08-01,26.2502,26.4845,False,25.5939,25.5939,reg,32947 +NRP,2017-08-02,26.3439,26.6720,False,25.5939,25.5939,reg,31401 +NRP,2017-08-03,26.8203,27.0566,False,26.4392,26.4392,reg,10071 +NRP,2017-08-04,27.1538,27.6301,False,26.7727,27.5825,reg,16662 +NRP,2017-08-07,27.0108,27.1538,False,26.5821,26.9156,reg,21696 +NRP,2017-08-08,25.4864,27.2490,False,25.0100,27.2490,reg,35669 +NRP,2017-08-09,26.2010,26.5345,False,24.3907,25.4388,reg,28356 +NRP,2017-08-10,25.9628,26.0104,False,25.3016,26.0104,reg,18207 +NRP,2017-08-11,25.6770,26.1057,False,25.4388,25.6770,reg,24093 +NRP,2017-08-14,24.8671,26.4392,False,24.5337,26.2486,reg,25732 +NRP,2017-08-15,24.6766,25.6901,False,24.6289,25.0577,reg,19845 +NRP,2017-08-16,23.9620,24.8671,False,23.8191,24.8671,reg,26716 +NRP,2017-08-17,24.2002,24.2478,False,23.8191,24.0573,reg,17782 +NRP,2017-08-18,23.7714,24.2002,False,23.3903,23.6285,reg,26496 +NRP,2017-08-21,23.2474,23.4856,False,22.6758,23.4380,reg,50392 +NRP,2017-08-22,22.7710,23.5333,False,22.7710,23.2474,reg,26921 +NRP,2017-08-23,22.8663,22.8663,False,22.1041,22.7710,reg,80810 +NRP,2017-08-24,22.2947,22.7710,False,22.2470,22.6758,reg,9336 +NRP,2017-08-25,22.4376,22.6758,False,22.2947,22.2947,reg,6705 +NRP,2017-08-28,22.1994,22.4376,False,22.1518,22.3423,reg,11509 +NRP,2017-08-29,21.9136,22.2947,False,21.9136,22.1518,reg,10749 +NRP,2017-08-30,24.1526,24.2497,False,21.7278,21.9136,reg,58103 +NRP,2017-08-31,23.8667,24.9740,False,23.7238,24.3907,reg,26494 +NRP,2017-09-01,23.8191,24.4384,False,23.7714,23.8667,reg,14092 +NRP,2017-09-05,23.4380,23.8191,False,23.1140,23.7714,reg,25077 +NRP,2017-09-06,23.9144,24.1049,False,23.3396,23.4856,reg,8877 +NRP,2017-09-07,23.2951,23.9144,False,23.1998,23.9144,reg,9906 +NRP,2017-09-08,23.6285,23.6285,False,22.7234,23.1522,reg,14548 +NRP,2017-09-11,23.7238,24.2050,False,23.1522,23.1522,reg,17008 +NRP,2017-09-12,23.2474,23.7238,False,22.7710,23.6762,reg,18433 +NRP,2017-09-13,23.6762,23.7667,False,23.1998,23.1998,reg,12412 +NRP,2017-09-14,23.7714,24.2240,False,23.6285,23.8667,reg,35284 +NRP,2017-09-15,24.0096,24.2379,False,23.5333,23.5809,reg,28617 +NRP,2017-09-18,24.0573,24.1526,False,23.4380,24.0573,reg,25306 +NRP,2017-09-19,23.9144,23.9620,False,23.7714,23.7714,reg,5765 +NRP,2017-09-20,23.8191,24.0096,False,23.4380,24.0096,reg,19649 +NRP,2017-09-21,23.8667,23.8667,False,23.3427,23.4380,reg,20623 +NRP,2017-09-22,23.8667,24.0573,False,23.8191,23.8667,reg,16489 +NRP,2017-09-25,24.3907,24.4384,False,23.9144,23.9144,reg,10666 +NRP,2017-09-26,24.2002,24.7134,False,23.9144,24.2955,reg,15571 +NRP,2017-09-27,23.7714,24.3907,False,23.7238,24.2002,reg,11093 +NRP,2017-09-28,23.5333,23.9731,False,23.1998,23.6285,reg,20222 +NRP,2017-09-29,23.5809,23.7238,False,22.8663,23.7238,reg,17067 +NRP,2017-10-02,23.1998,23.6017,False,22.8663,23.3903,reg,13290 +NRP,2017-10-03,23.7238,23.9956,False,22.6281,22.8663,reg,25335 +NRP,2017-10-04,24.1049,24.2516,False,23.7714,23.9144,reg,12944 +NRP,2017-10-05,24.8195,24.9624,False,24.2955,24.2955,reg,17233 +NRP,2017-10-06,24.5813,24.8671,False,24.0573,24.7242,reg,20136 +NRP,2017-10-09,24.2955,24.4860,False,23.7808,24.2478,reg,20750 +NRP,2017-10-10,23.2474,24.5337,False,22.8187,24.0096,reg,44010 +NRP,2017-10-11,24.8671,25.2911,False,23.3427,23.9620,reg,26272 +NRP,2017-10-12,24.4860,24.5537,False,24.2526,24.4860,reg,8395 +NRP,2017-10-13,24.5337,24.6766,False,24.1049,24.5813,reg,10101 +NRP,2017-10-16,24.9148,24.9447,False,24.3560,24.4860,reg,15147 +NRP,2017-10-17,25.1530,25.2959,False,24.4384,24.7242,reg,8522 +NRP,2017-10-18,25.8199,26.5345,False,25.0100,25.0100,reg,42982 +NRP,2017-10-19,25.2959,25.9466,False,25.1530,25.8675,reg,9946 +NRP,2017-10-20,25.2482,25.7246,False,25.1053,25.5817,reg,9560 +NRP,2017-10-23,24.6766,25.2482,False,24.4384,25.1053,reg,14504 +NRP,2017-10-24,24.6766,24.6766,False,24.4476,24.6766,reg,7877 +NRP,2017-10-25,24.6289,24.6766,False,23.3427,24.5337,reg,17349 +NRP,2017-10-26,24.9148,25.1530,False,23.7333,24.3431,reg,33792 +NRP,2017-10-27,25.2482,25.3435,False,24.7719,24.8195,reg,12411 +NRP,2017-10-30,25.2959,25.5240,False,24.8671,24.8671,reg,21384 +NRP,2017-10-31,25.3911,25.4864,False,24.5908,25.1053,reg,14875 +NRP,2017-11-01,25.2959,26.1057,False,25.2959,26.1057,reg,14595 +NRP,2017-11-02,23.7714,25.0577,False,23.5333,25.0577,reg,13762 +NRP,2017-11-03,23.5809,24.0573,False,23.5380,23.9620,reg,7826 +NRP,2017-11-06,24.6969,25.0850,False,23.5324,23.6779,reg,23568 +NRP,2017-11-07,24.2117,24.5829,False,24.0176,24.5513,reg,11681 +NRP,2017-11-08,24.7454,24.7939,False,23.9691,24.3087,reg,8908 +NRP,2017-11-09,25.1335,25.3654,False,24.4057,24.5028,reg,15914 +NRP,2017-11-10,25.1821,25.4732,False,25.0850,25.3276,reg,10985 +NRP,2017-11-13,25.3762,25.4865,False,24.9880,25.2791,reg,11719 +NRP,2017-11-14,25.2306,25.5217,False,25.0365,25.5217,reg,9646 +NRP,2017-11-15,25.2306,25.4198,False,24.7454,25.0850,reg,36050 +NRP,2017-11-16,24.7454,25.2791,False,24.5998,25.0850,reg,16933 +NRP,2017-11-17,24.5998,25.0975,False,24.5513,24.8424,reg,743596 +NRP,2017-11-20,24.6969,24.7841,False,24.5125,24.5513,reg,13458 +NRP,2017-11-21,24.7454,24.8424,False,24.3572,24.7939,reg,36582 +NRP,2017-11-22,24.6969,25.0365,False,24.5028,25.0365,reg,14197 +NRP,2017-11-27,24.4543,24.6483,False,24.1631,24.6483,reg,26394 +NRP,2017-11-28,24.4057,24.6483,False,24.1631,24.5513,reg,41605 +NRP,2017-11-29,23.9691,24.4057,False,23.7750,24.4057,reg,52493 +NRP,2017-11-30,24.6483,24.8909,False,23.9205,23.9205,reg,20864 +NRP,2017-12-01,24.4057,24.8424,False,24.2602,24.8424,reg,13046 +NRP,2017-12-04,24.2117,24.3572,False,24.0176,24.2602,reg,31823 +NRP,2017-12-05,24.1631,24.2602,False,24.0661,24.2051,reg,19889 +NRP,2017-12-06,23.8235,24.0612,False,23.8235,23.9691,reg,19675 +NRP,2017-12-07,23.8720,24.2602,False,23.3822,23.8235,reg,35851 +NRP,2017-12-08,24.0176,24.0661,False,23.8235,23.8720,reg,24407 +NRP,2017-12-11,24.0176,24.1146,False,23.8235,23.8235,reg,27758 +NRP,2017-12-12,24.0176,24.1631,False,23.9691,24.0176,reg,31734 +NRP,2017-12-13,24.0176,24.1146,False,23.9691,24.0176,reg,191679 +NRP,2017-12-14,23.9691,24.2117,False,23.3431,23.8235,reg,14979 +NRP,2017-12-15,23.9691,24.2117,False,23.9205,24.0176,reg,35419 +NRP,2017-12-18,24.0661,24.1631,False,23.8720,24.0661,reg,85173 +NRP,2017-12-19,24.1146,24.1631,False,23.8235,23.9205,reg,89564 +NRP,2017-12-20,24.0661,24.1631,False,23.9205,24.1146,reg,21554 +NRP,2017-12-21,24.2117,24.2117,False,23.7847,24.1146,reg,50405 +NRP,2017-12-22,24.1631,24.2602,False,23.6294,24.0661,reg,26125 +NRP,2017-12-26,24.3572,24.6101,False,24.0661,24.0661,reg,50220 +NRP,2017-12-27,24.2117,24.9880,False,24.1146,24.2117,reg,47215 +NRP,2017-12-28,23.8720,24.1631,False,23.4159,24.1631,reg,41658 +NRP,2017-12-29,25.2306,25.2306,False,23.6052,23.7265,reg,40627 +NRP,2018-01-02,26.0069,26.3466,False,24.9928,25.0850,reg,33638 +NRP,2018-01-03,27.4140,27.7536,False,26.0554,26.1525,reg,38307 +NRP,2018-01-04,28.0448,28.0448,False,26.8803,27.2684,reg,25604 +NRP,2018-01-05,28.4329,28.5300,False,27.7702,28.0448,reg,19336 +NRP,2018-01-08,28.5785,28.6755,False,28.2874,28.4329,reg,17157 +NRP,2018-01-09,29.8400,29.8400,False,28.2874,28.4815,reg,47126 +NRP,2018-01-10,30.5193,30.6163,False,29.4033,29.8400,reg,36476 +NRP,2018-01-11,30.9560,31.0530,False,30.7619,30.8104,reg,38779 +NRP,2018-01-12,31.4897,31.5382,False,30.8812,31.0530,reg,79485 +NRP,2018-01-16,32.1205,32.2175,False,31.5625,31.5868,reg,70283 +NRP,2018-01-17,32.4116,32.4116,False,31.5382,32.2175,reg,29176 +NRP,2018-01-18,32.0720,32.4116,False,31.7857,32.4116,reg,26091 +NRP,2018-01-19,32.7027,32.7027,False,31.5382,32.0234,reg,27368 +NRP,2018-01-22,33.7702,33.7702,False,32.1071,32.4116,reg,47920 +NRP,2018-01-23,34.0613,34.1583,False,33.4791,33.4791,reg,66828 +NRP,2018-01-24,34.0613,34.2554,False,33.8284,34.1583,reg,54530 +NRP,2018-01-25,33.9643,34.0613,False,33.6731,33.9157,reg,29221 +NRP,2018-01-26,33.6246,33.9643,False,33.2850,33.9643,reg,30470 +NRP,2018-01-29,30.1311,33.6246,False,28.2874,32.3146,reg,91733 +NRP,2018-01-30,29.9856,30.3252,False,29.6459,29.8885,reg,23810 +NRP,2018-01-31,29.4033,30.8590,False,29.2093,30.1797,reg,21542 +NRP,2018-02-01,29.3063,29.5974,False,28.8696,29.5489,reg,17817 +NRP,2018-02-02,28.5785,29.0152,False,28.2437,29.0152,reg,24681 +NRP,2018-02-05,27.6081,28.5998,False,27.3655,28.0448,reg,34723 +NRP,2018-02-06,28.4955,28.7420,False,27.1151,27.1151,reg,15295 +NRP,2018-02-07,27.8546,28.5448,False,27.7067,28.5448,reg,12425 +NRP,2018-02-08,27.8546,28.4955,False,27.6574,27.8546,reg,16849 +NRP,2018-02-09,27.2630,28.1011,False,26.1784,27.8546,reg,27667 +NRP,2018-02-12,27.7067,27.8546,False,26.7700,27.3123,reg,18977 +NRP,2018-02-13,28.5941,28.5941,False,26.9322,27.5095,reg,15824 +NRP,2018-02-14,28.6927,28.8406,False,27.8102,28.5941,reg,8324 +NRP,2018-02-15,28.7913,28.9536,False,28.4462,28.8899,reg,6152 +NRP,2018-02-16,28.7814,28.9885,False,28.2993,28.7420,reg,11758 +NRP,2018-02-20,28.6434,28.9392,False,28.3969,28.9392,reg,10424 +NRP,2018-02-21,28.5941,28.8899,False,27.9137,28.8406,reg,6569 +NRP,2018-02-22,28.7913,28.7913,False,28.0025,28.5941,reg,8078 +NRP,2018-02-23,28.6927,28.8406,False,28.1602,28.6927,reg,19115 +NRP,2018-02-26,28.3476,28.7913,False,28.0025,28.6434,reg,9124 +NRP,2018-02-27,27.9532,28.4955,False,27.7237,28.4955,reg,7941 +NRP,2018-02-28,28.2490,28.3476,False,27.5834,28.3476,reg,16043 +NRP,2018-03-01,30.6154,31.0591,False,28.5941,28.5941,reg,63393 +NRP,2018-03-02,29.7773,30.1717,False,29.4815,30.1717,reg,15166 +NRP,2018-03-05,29.3829,29.7280,False,28.8406,29.7280,reg,45400 +NRP,2018-03-06,29.9252,29.9252,False,29.1413,29.5308,reg,12122 +NRP,2018-03-07,30.2210,30.4675,False,29.5801,29.5801,reg,7521 +NRP,2018-03-08,30.3689,30.8027,False,29.7773,30.8027,reg,12887 +NRP,2018-03-09,30.0731,30.4675,False,29.5308,30.3689,reg,22402 +NRP,2018-03-12,30.1717,30.4872,False,29.7822,30.0238,reg,19204 +NRP,2018-03-13,29.8266,30.1717,False,29.8266,30.0238,reg,11589 +NRP,2018-03-14,29.4322,29.8266,False,29.1364,29.8217,reg,19588 +NRP,2018-03-15,28.6927,29.4815,False,28.1011,29.4815,reg,41495 +NRP,2018-03-16,28.0518,29.2658,False,28.0518,28.7420,reg,69818 +NRP,2018-03-19,28.7913,29.1857,False,27.8053,28.0518,reg,25556 +NRP,2018-03-20,28.3476,28.8406,False,28.3476,28.8406,reg,13215 +NRP,2018-03-21,28.4462,29.2350,False,28.3476,28.5448,reg,31521 +NRP,2018-03-22,28.5941,28.6927,False,28.2490,28.2490,reg,9794 +NRP,2018-03-23,28.1997,28.4955,False,28.1011,28.4955,reg,11035 +NRP,2018-03-26,27.8546,28.4298,False,27.6081,28.2490,reg,18371 +NRP,2018-03-27,27.8053,28.7420,False,27.8053,27.9039,reg,13220 +NRP,2018-03-28,28.1011,28.3476,False,27.8053,27.8305,reg,13596 +NRP,2018-03-29,28.2983,28.5448,False,27.9532,28.2983,reg,17831 +NRP,2018-04-02,28.5448,28.6434,False,27.8053,28.0518,reg,26340 +NRP,2018-04-03,29.0871,29.4815,False,28.2490,28.5941,reg,34802 +NRP,2018-04-04,29.3336,29.4815,False,28.4462,28.8406,reg,15691 +NRP,2018-04-05,29.1857,29.3829,False,28.7666,29.3829,reg,5436 +NRP,2018-04-06,29.0871,29.1364,False,28.6611,28.9392,reg,13801 +NRP,2018-04-09,28.8406,29.3829,False,28.6611,29.0871,reg,15432 +NRP,2018-04-10,29.3336,29.6787,False,28.7420,29.6787,reg,69616 +NRP,2018-04-11,31.4535,32.8901,False,28.9885,29.2843,reg,110206 +NRP,2018-04-12,33.4748,33.5241,False,30.8619,31.4535,reg,38616 +NRP,2018-04-13,33.8199,33.9185,False,32.4888,33.4748,reg,73918 +NRP,2018-04-16,34.6087,34.6580,False,33.3762,33.8199,reg,54036 +NRP,2018-04-17,34.5594,34.7813,False,33.7607,34.5101,reg,53887 +NRP,2018-04-18,34.5101,34.8552,False,34.3129,34.8552,reg,54622 +NRP,2018-04-19,33.3762,34.5594,False,33.2776,34.3129,reg,44979 +NRP,2018-04-20,35.7919,35.7919,False,33.1845,33.4255,reg,66055 +NRP,2018-04-23,36.4821,37.1723,False,35.2989,35.9398,reg,87022 +NRP,2018-04-24,34.4608,36.6054,False,34.3721,36.4821,reg,53292 +NRP,2018-04-25,35.2989,35.2989,False,33.7706,34.3129,reg,39121 +NRP,2018-04-26,33.2776,35.3482,False,33.2776,35.3482,reg,53518 +NRP,2018-04-27,33.5241,33.9925,False,32.6466,33.3269,reg,52297 +NRP,2018-04-30,33.2776,33.9185,False,33.0311,33.5241,reg,49071 +NRP,2018-05-01,33.4255,33.7706,False,32.8339,33.5734,reg,41696 +NRP,2018-05-02,32.1437,33.4748,False,32.0944,33.1297,reg,41972 +NRP,2018-05-03,31.7000,32.3409,False,31.1577,32.0451,reg,58734 +NRP,2018-05-04,33.3500,33.3500,False,31.1500,31.8000,reg,47742 +NRP,2018-05-07,33.7500,34.4500,False,33.2000,33.7000,reg,52434 +NRP,2018-05-08,33.0000,33.9000,False,32.1500,33.8000,reg,61132 +NRP,2018-05-09,31.7000,33.5000,False,30.2000,33.4500,reg,57456 +NRP,2018-05-10,32.0000,32.7266,False,31.0000,31.7000,reg,59885 +NRP,2018-05-11,32.0000,32.7500,False,31.6500,31.9000,reg,20732 +NRP,2018-05-14,32.0000,32.7000,False,31.7000,31.8500,reg,17761 +NRP,2018-05-15,32.3000,32.6000,False,32.0000,32.0000,reg,38501 +NRP,2018-05-16,32.4500,32.8500,False,32.2000,32.4000,reg,16401 +NRP,2018-05-17,32.0000,33.1000,False,32.0000,32.3000,reg,34108 +NRP,2018-05-18,32.3000,32.4253,False,31.8500,32.0000,reg,37693 +NRP,2018-05-21,32.1000,32.5000,False,32.0000,32.3000,reg,11522 +NRP,2018-05-22,32.1000,32.2389,False,31.9000,32.1000,reg,22302 +NRP,2018-05-23,31.9000,32.1000,False,31.6500,31.9500,reg,8974 +NRP,2018-05-24,32.1000,32.1000,False,31.9500,32.0000,reg,6025 +NRP,2018-05-25,32.1500,32.1500,False,31.8500,31.8500,reg,14930 +NRP,2018-05-29,32.2000,32.4943,False,32.0000,32.0000,reg,7820 +NRP,2018-05-30,32.2500,32.4700,False,32.0500,32.0500,reg,11562 +NRP,2018-05-31,32.2000,32.4000,False,32.0500,32.0500,reg,5765 +NRP,2018-06-01,32.2000,32.3000,False,32.0750,32.2500,reg,6014 +NRP,2018-06-04,32.2000,32.7500,False,32.0500,32.2000,reg,39775 +NRP,2018-06-05,32.2500,32.5000,False,32.0000,32.5000,reg,13028 +NRP,2018-06-06,31.9000,32.3500,False,31.8500,32.1000,reg,10728 +NRP,2018-06-07,32.5500,32.6500,False,31.9500,32.2500,reg,10636 diff --git a/company_library/NRZ.csv b/company_library/NRZ.csv new file mode 100644 index 00000000..e15e30a4 --- /dev/null +++ b/company_library/NRZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NRZ,2017-06-08,14.4125,14.4747,False,14.2172,14.2261,reg,1405408 +NRZ,2017-06-09,14.5013,14.5369,False,14.4037,14.4037,reg,1771365 +NRZ,2017-06-12,14.6523,14.7234,False,14.5191,14.5280,reg,2079581 +NRZ,2017-06-13,14.7855,14.7944,False,14.6168,14.6523,reg,2157010 +NRZ,2017-06-14,14.8122,14.8122,False,14.5502,14.7145,reg,5450761 +NRZ,2017-06-15,14.8122,14.8654,False,14.6612,14.7411,reg,2194980 +NRZ,2017-06-16,14.8566,14.9187,False,14.6878,14.6878,reg,5092679 +NRZ,2017-06-19,15.0164,15.0430,False,14.8699,14.9098,reg,2513426 +NRZ,2017-06-20,14.3060,14.8743,False,14.2527,14.8388,reg,7826160 +NRZ,2017-06-21,14.2349,14.4747,False,14.2172,14.3859,reg,4106096 +NRZ,2017-06-22,14.8921,14.9542,False,14.5724,14.6701,reg,5259507 +NRZ,2017-06-23,14.7322,15.0519,False,14.6523,14.9276,reg,32717136 +NRZ,2017-06-26,14.5990,14.8965,False,14.4392,14.8299,reg,6811400 +NRZ,2017-06-27,14.4481,14.6878,False,14.3948,14.6523,reg,7243860 +NRZ,2017-06-28,14.4569,14.5369,False,14.2971,14.4836,reg,9404567 +NRZ,2017-06-29,14.5577,14.6493,False,14.4295,14.5944,reg,5482147 +NRZ,2017-06-30,14.2554,14.6219,False,14.2187,14.5944,reg,6596154 +NRZ,2017-07-05,14.2646,14.5577,False,14.2187,14.4753,reg,4151130 +NRZ,2017-07-06,14.0172,14.2920,False,13.9805,14.2371,reg,4960610 +NRZ,2017-07-07,14.0538,14.0996,False,13.7790,14.0172,reg,4264460 +NRZ,2017-07-10,14.0447,14.0996,False,13.9805,14.0538,reg,3496589 +NRZ,2017-07-11,14.1180,14.1821,False,14.0447,14.0538,reg,2647359 +NRZ,2017-07-12,14.1729,14.3012,False,14.1271,14.1638,reg,2158237 +NRZ,2017-07-13,14.0722,14.2416,False,13.9805,14.2004,reg,3674032 +NRZ,2017-07-14,14.2187,14.2829,False,14.0996,14.0996,reg,4986413 +NRZ,2017-07-17,14.4020,14.5183,False,14.2737,14.3195,reg,2763320 +NRZ,2017-07-18,14.3378,14.3745,False,14.2187,14.3470,reg,3091568 +NRZ,2017-07-19,14.4111,14.4798,False,14.3104,14.3195,reg,2214909 +NRZ,2017-07-20,14.5852,14.7135,False,14.4478,14.4844,reg,2938120 +NRZ,2017-07-21,14.6219,14.6860,False,14.5302,14.6127,reg,1683353 +NRZ,2017-07-24,14.6127,14.7593,False,14.5760,14.6219,reg,2119663 +NRZ,2017-07-25,14.5852,14.7226,False,14.5760,14.6493,reg,2040196 +NRZ,2017-07-26,14.6585,14.6860,False,14.5394,14.6219,reg,1890356 +NRZ,2017-07-27,14.8692,14.9150,False,14.5944,14.6860,reg,2981861 +NRZ,2017-07-28,14.6951,14.9333,False,14.6127,14.9242,reg,2952196 +NRZ,2017-07-31,15.5747,15.5747,False,15.1532,15.2540,reg,8937766 +NRZ,2017-08-01,15.7121,15.7900,False,15.5655,15.5838,reg,5239154 +NRZ,2017-08-02,15.6388,15.7945,False,15.5014,15.7304,reg,3800452 +NRZ,2017-08-03,15.3823,15.6479,False,15.3365,15.6388,reg,2832398 +NRZ,2017-08-04,15.4189,15.4830,False,15.1349,15.4281,reg,2822542 +NRZ,2017-08-07,15.3456,15.4922,False,15.2265,15.4647,reg,2645331 +NRZ,2017-08-08,15.2632,15.3639,False,15.2357,15.3639,reg,2391270 +NRZ,2017-08-09,15.2906,15.3090,False,15.0799,15.1715,reg,1826605 +NRZ,2017-08-10,15.1166,15.3090,False,15.0891,15.2174,reg,2565787 +NRZ,2017-08-11,15.1715,15.1899,False,14.9425,15.0524,reg,2173274 +NRZ,2017-08-14,15.1990,15.3319,False,15.1624,15.2082,reg,2083837 +NRZ,2017-08-15,15.2998,15.3090,False,15.1715,15.2082,reg,1886486 +NRZ,2017-08-16,15.4281,15.4464,False,15.2906,15.3273,reg,1872168 +NRZ,2017-08-17,15.2357,15.4372,False,15.2357,15.4281,reg,1663925 +NRZ,2017-08-18,15.1624,15.2540,False,15.1349,15.2448,reg,1933616 +NRZ,2017-08-21,15.2082,15.2501,False,15.0891,15.2082,reg,1925259 +NRZ,2017-08-22,15.2632,15.3044,False,15.1853,15.2082,reg,2029934 +NRZ,2017-08-23,15.1807,15.2723,False,15.1349,15.2540,reg,2487343 +NRZ,2017-08-24,15.1441,15.2357,False,15.0891,15.1899,reg,2184955 +NRZ,2017-08-25,15.2265,15.2632,False,15.0983,15.2632,reg,1718155 +NRZ,2017-08-28,15.1715,15.4006,False,15.1166,15.2540,reg,2750324 +NRZ,2017-08-29,15.0983,15.1990,False,15.0433,15.1166,reg,2158561 +NRZ,2017-08-30,14.9975,15.1532,False,14.9471,15.0983,reg,2327829 +NRZ,2017-08-31,15.0983,15.1715,False,15.0066,15.0433,reg,1902795 +NRZ,2017-09-01,15.2632,15.2723,False,15.0891,15.1074,reg,2162774 +NRZ,2017-09-05,15.0250,15.3456,False,14.9242,15.2723,reg,3420070 +NRZ,2017-09-06,15.0524,15.0948,False,14.9929,15.0616,reg,1644417 +NRZ,2017-09-07,14.9883,15.0891,False,14.9242,15.0891,reg,1677428 +NRZ,2017-09-08,14.9883,15.0066,False,14.9059,15.0066,reg,1579824 +NRZ,2017-09-11,15.0891,15.1303,False,15.0066,15.0250,reg,1772799 +NRZ,2017-09-12,15.1349,15.1532,False,15.0158,15.1074,reg,2112694 +NRZ,2017-09-13,15.0799,15.1532,False,15.0066,15.1349,reg,2195099 +NRZ,2017-09-14,15.0708,15.1257,False,15.0250,15.0708,reg,1680205 +NRZ,2017-09-15,15.1441,15.2082,False,15.0891,15.1624,reg,2805703 +NRZ,2017-09-18,15.2815,15.2998,False,15.1624,15.2082,reg,2477381 +NRZ,2017-09-19,15.3823,15.4372,False,15.2540,15.2540,reg,2643700 +NRZ,2017-09-20,15.3456,15.4464,False,15.2815,15.4281,reg,2274803 +NRZ,2017-09-21,15.3731,15.4005,False,15.2723,15.3914,reg,1757455 +NRZ,2017-09-22,15.4739,15.4922,False,15.3777,15.4006,reg,2967313 +NRZ,2017-09-25,15.4922,15.5334,False,15.3914,15.5288,reg,3674381 +NRZ,2017-09-26,15.6479,15.7029,False,15.4922,15.5288,reg,4866125 +NRZ,2017-09-27,15.7762,15.7945,False,15.6113,15.6754,reg,6294497 +NRZ,2017-09-28,15.8403,15.8449,False,15.6663,15.7945,reg,5874291 +NRZ,2017-09-29,15.7837,15.8781,False,15.7083,15.8309,reg,5240866 +NRZ,2017-10-02,15.9819,16.0196,False,15.7366,15.7837,reg,3610648 +NRZ,2017-10-03,15.9819,16.0668,False,15.8875,15.9724,reg,2825041 +NRZ,2017-10-04,16.0668,16.0762,False,15.9536,15.9819,reg,2158471 +NRZ,2017-10-05,16.2932,16.3215,False,16.0668,16.0856,reg,3750383 +NRZ,2017-10-06,16.2083,16.2649,False,16.0196,16.2649,reg,2463666 +NRZ,2017-10-09,16.1988,16.2451,False,16.1517,16.2272,reg,2038015 +NRZ,2017-10-10,16.1705,16.2366,False,16.1422,16.2366,reg,1366682 +NRZ,2017-10-11,16.1517,16.2224,False,16.1234,16.1800,reg,1761820 +NRZ,2017-10-12,16.1894,16.2272,False,16.1328,16.1611,reg,1293323 +NRZ,2017-10-13,16.2366,16.2555,False,16.1764,16.2272,reg,1538961 +NRZ,2017-10-16,16.1705,16.2838,False,16.1422,16.2555,reg,2115937 +NRZ,2017-10-17,16.1517,16.2130,False,16.1422,16.1988,reg,1299790 +NRZ,2017-10-18,16.1894,16.2272,False,16.1139,16.1705,reg,1380338 +NRZ,2017-10-19,16.2743,16.3026,False,16.1045,16.1611,reg,1661633 +NRZ,2017-10-20,16.5007,16.5102,False,16.3121,16.3404,reg,2207042 +NRZ,2017-10-23,16.4158,16.5102,False,16.3356,16.5102,reg,1810452 +NRZ,2017-10-24,16.4536,16.5102,False,16.2979,16.4630,reg,2042088 +NRZ,2017-10-25,16.2272,16.4913,False,16.0573,16.4819,reg,2902214 +NRZ,2017-10-26,16.0951,16.3026,False,16.0573,16.2555,reg,2658023 +NRZ,2017-10-27,16.8781,16.8781,False,16.4347,16.6140,reg,4968878 +NRZ,2017-10-30,16.4536,16.8970,False,16.3451,16.8781,reg,4064208 +NRZ,2017-10-31,16.6328,16.7272,False,16.4819,16.5385,reg,2510052 +NRZ,2017-11-01,16.7083,16.8310,False,16.6234,16.7555,reg,2305967 +NRZ,2017-11-02,16.5196,16.7838,False,16.4206,16.7838,reg,2072474 +NRZ,2017-11-03,16.5102,16.6140,False,16.4724,16.5102,reg,1430625 +NRZ,2017-11-06,16.3687,16.5291,False,16.3428,16.5196,reg,1942625 +NRZ,2017-11-07,16.5479,16.5668,False,16.3404,16.3687,reg,2175147 +NRZ,2017-11-08,16.4441,16.5857,False,16.3970,16.5668,reg,2315039 +NRZ,2017-11-09,16.3781,16.4783,False,16.3309,16.4441,reg,1734418 +NRZ,2017-11-10,16.2932,16.3962,False,16.2460,16.3687,reg,1383263 +NRZ,2017-11-13,16.4441,16.4630,False,16.3215,16.3215,reg,1528328 +NRZ,2017-11-14,16.4536,16.4724,False,16.3592,16.4441,reg,1237675 +NRZ,2017-11-15,16.3592,16.4441,False,16.3026,16.4064,reg,1584790 +NRZ,2017-11-16,16.4441,16.4976,False,16.3460,16.4158,reg,2895692 +NRZ,2017-11-17,16.4724,16.4819,False,16.4064,16.4253,reg,3076519 +NRZ,2017-11-20,16.6328,16.6800,False,16.5102,16.5291,reg,2284703 +NRZ,2017-11-21,16.8121,16.8828,False,16.6517,16.6989,reg,2214544 +NRZ,2017-11-22,16.9253,16.9347,False,16.7743,16.8404,reg,1971515 +NRZ,2017-11-27,16.7743,16.9159,False,16.7460,16.8593,reg,1533142 +NRZ,2017-11-28,16.6894,16.7743,False,16.6140,16.7460,reg,1362867 +NRZ,2017-11-29,16.6328,16.8121,False,16.5762,16.6894,reg,2508145 +NRZ,2017-11-30,16.6894,16.7743,False,16.6588,16.6800,reg,2352741 +NRZ,2017-12-01,16.7366,16.7555,False,16.5196,16.6611,reg,2025262 +NRZ,2017-12-04,16.8593,16.9064,False,16.7649,16.8593,reg,2491358 +NRZ,2017-12-05,16.8215,16.8781,False,16.8026,16.8498,reg,1278105 +NRZ,2017-12-06,16.7743,16.8970,False,16.7366,16.8215,reg,1681103 +NRZ,2017-12-07,16.9159,17.1046,False,16.7366,16.7743,reg,2788417 +NRZ,2017-12-08,16.9253,16.9819,False,16.8687,16.9819,reg,1478859 +NRZ,2017-12-11,16.9725,17.0479,False,16.9442,16.9725,reg,2542798 +NRZ,2017-12-12,17.0008,17.1234,False,16.9064,16.9819,reg,2353883 +NRZ,2017-12-13,17.0008,17.1517,False,16.9536,16.9913,reg,2475877 +NRZ,2017-12-14,17.0857,17.1329,False,16.9819,17.0291,reg,2247270 +NRZ,2017-12-15,17.2555,17.2649,False,17.0951,17.1140,reg,2453607 +NRZ,2017-12-18,17.2461,17.3876,False,17.1706,17.3215,reg,2416780 +NRZ,2017-12-19,16.9913,17.2838,False,16.9819,17.2649,reg,2907552 +NRZ,2017-12-20,17.1706,17.2083,False,16.9630,17.1234,reg,2259428 +NRZ,2017-12-21,17.2366,17.3215,False,17.1517,17.1706,reg,1675008 +NRZ,2017-12-22,17.2461,17.2980,False,17.1895,17.2932,reg,1894711 +NRZ,2017-12-26,17.2649,17.3121,False,17.1895,17.2461,reg,2263368 +NRZ,2017-12-27,17.2461,17.3121,False,17.1989,17.2932,reg,3124704 +NRZ,2017-12-28,17.5274,17.5274,False,17.2703,17.3625,reg,2560969 +NRZ,2017-12-29,17.3431,17.5662,False,17.2752,17.5468,reg,2350706 +NRZ,2018-01-02,17.0618,17.4013,False,16.9842,17.3431,reg,3211985 +NRZ,2018-01-03,16.9066,17.1491,False,16.8775,17.0230,reg,2626166 +NRZ,2018-01-04,17.1879,17.2703,False,16.9066,16.9066,reg,2761982 +NRZ,2018-01-05,17.1782,17.2558,False,17.0521,17.2267,reg,2767231 +NRZ,2018-01-08,17.2461,17.3140,False,17.1297,17.1976,reg,1786780 +NRZ,2018-01-09,17.0812,17.2655,False,17.0812,17.2461,reg,1407574 +NRZ,2018-01-10,17.1006,17.1879,False,16.7902,17.0618,reg,1965355 +NRZ,2018-01-11,17.2073,17.2267,False,17.0812,17.1006,reg,1086553 +NRZ,2018-01-12,17.2073,17.3140,False,17.1830,17.2364,reg,1474584 +NRZ,2018-01-16,17.1006,17.3130,False,17.0909,17.2364,reg,2741491 +NRZ,2018-01-17,16.6738,16.8775,False,16.5768,16.5865,reg,27177849 +NRZ,2018-01-18,16.6156,16.8290,False,16.6156,16.7417,reg,7689633 +NRZ,2018-01-19,16.7223,16.7805,False,16.6156,16.6835,reg,8346878 +NRZ,2018-01-22,16.9260,16.9793,False,16.7417,16.7514,reg,5309258 +NRZ,2018-01-23,17.0424,17.0618,False,16.9066,16.9357,reg,3759823 +NRZ,2018-01-24,17.1976,17.2412,False,17.0424,17.0715,reg,3023659 +NRZ,2018-01-25,17.3237,17.3528,False,17.1491,17.2073,reg,3518906 +NRZ,2018-01-26,17.2461,17.3916,False,17.1006,17.3528,reg,4429505 +NRZ,2018-01-29,17.0133,17.2655,False,16.9842,17.2558,reg,3162638 +NRZ,2018-01-30,16.8678,17.0084,False,16.7320,17.0036,reg,3498344 +NRZ,2018-01-31,16.7708,17.0521,False,16.6447,16.9648,reg,3669715 +NRZ,2018-02-01,16.8484,17.0230,False,16.7611,16.7708,reg,2325638 +NRZ,2018-02-02,16.5865,16.8581,False,16.5186,16.7902,reg,3523982 +NRZ,2018-02-05,15.6747,16.4022,False,14.7823,16.3828,reg,11391751 +NRZ,2018-02-06,16.2761,16.4119,False,15.3255,15.3546,reg,6278368 +NRZ,2018-02-07,16.0239,16.5452,False,16.0142,16.2470,reg,4013193 +NRZ,2018-02-08,15.6068,16.0530,False,15.6068,16.0433,reg,4760686 +NRZ,2018-02-09,15.8105,15.9172,False,15.5292,15.7232,reg,5295282 +NRZ,2018-02-12,16.1403,16.1985,False,15.7378,15.9075,reg,4561133 +NRZ,2018-02-13,16.4022,16.5089,False,16.1500,16.4895,reg,5951462 +NRZ,2018-02-14,16.3246,16.3925,False,16.1500,16.3537,reg,3131905 +NRZ,2018-02-15,16.4507,16.4604,False,16.2809,16.3828,reg,3416015 +NRZ,2018-02-16,16.3828,16.5089,False,16.2955,16.3828,reg,2573482 +NRZ,2018-02-20,16.2567,16.4604,False,16.2276,16.3925,reg,3558152 +NRZ,2018-02-21,16.1112,16.3925,False,16.0918,16.2955,reg,4805361 +NRZ,2018-02-22,16.0433,16.2664,False,16.0142,16.1985,reg,2667490 +NRZ,2018-02-23,16.0724,16.1888,False,15.9851,16.1015,reg,2196496 +NRZ,2018-02-26,16.2470,16.3403,False,16.1112,16.1597,reg,2748225 +NRZ,2018-02-27,15.9657,16.2761,False,15.9366,16.2179,reg,2299046 +NRZ,2018-02-28,15.6456,16.0821,False,15.6456,15.9948,reg,3477363 +NRZ,2018-03-01,15.7814,15.8687,False,15.6068,15.7232,reg,2590794 +NRZ,2018-03-02,15.8784,15.9221,False,15.5777,15.7038,reg,2030027 +NRZ,2018-03-05,16.0821,16.2035,False,15.8590,15.8784,reg,2384678 +NRZ,2018-03-06,16.1888,16.2858,False,16.0142,16.0821,reg,2246824 +NRZ,2018-03-07,16.0433,16.2858,False,16.0142,16.1015,reg,2101168 +NRZ,2018-03-08,16.1403,16.1694,False,16.0433,16.0918,reg,2091642 +NRZ,2018-03-09,16.3343,16.3440,False,16.0918,16.1791,reg,1808723 +NRZ,2018-03-12,16.4895,16.6350,False,16.3343,16.3343,reg,2560502 +NRZ,2018-03-13,16.5089,16.6495,False,16.4701,16.5865,reg,1895081 +NRZ,2018-03-14,16.5768,16.7126,False,16.5671,16.5768,reg,1859931 +NRZ,2018-03-15,16.5186,16.6592,False,16.3828,16.6253,reg,2275090 +NRZ,2018-03-16,16.7029,16.7320,False,16.4604,16.5186,reg,3419383 +NRZ,2018-03-19,16.5574,16.6641,False,16.3935,16.6447,reg,2767013 +NRZ,2018-03-20,16.4992,16.6059,False,16.4604,16.5283,reg,1847109 +NRZ,2018-03-21,16.5089,16.6253,False,16.4701,16.5380,reg,2124588 +NRZ,2018-03-22,16.2567,16.5186,False,16.2567,16.4022,reg,2628054 +NRZ,2018-03-23,15.9948,16.3537,False,15.9706,16.2761,reg,2647115 +NRZ,2018-03-26,16.1597,16.2373,False,16.0821,16.1985,reg,2588841 +NRZ,2018-03-27,16.2664,16.4167,False,16.1403,16.2179,reg,3157766 +NRZ,2018-03-28,16.1500,16.3828,False,16.0627,16.2761,reg,3663785 +NRZ,2018-03-29,16.4500,16.4900,False,16.1800,16.2300,reg,3409859 +NRZ,2018-04-02,16.1800,16.4500,False,16.0400,16.4300,reg,3758552 +NRZ,2018-04-03,16.2300,16.3700,False,16.0900,16.2000,reg,2665563 +NRZ,2018-04-04,16.3100,16.3900,False,16.0600,16.0700,reg,1800957 +NRZ,2018-04-05,16.4400,16.4800,False,16.1700,16.3100,reg,2365615 +NRZ,2018-04-06,16.3200,16.4600,False,16.2200,16.4000,reg,1577050 +NRZ,2018-04-09,16.1800,16.4300,False,16.1800,16.3800,reg,2040879 +NRZ,2018-04-10,16.2700,16.3600,False,16.1900,16.3200,reg,1734551 +NRZ,2018-04-11,16.2500,16.3050,False,16.1700,16.2500,reg,1086803 +NRZ,2018-04-12,16.2400,16.3100,False,16.2100,16.2700,reg,1165060 +NRZ,2018-04-13,16.1300,16.2800,False,16.0800,16.2800,reg,1453604 +NRZ,2018-04-16,16.2700,16.3300,False,16.1100,16.1900,reg,1160279 +NRZ,2018-04-17,16.4900,16.5000,False,16.2800,16.3100,reg,1542588 +NRZ,2018-04-18,16.5200,16.6300,False,16.4500,16.4900,reg,1961155 +NRZ,2018-04-19,16.5200,16.5700,False,16.4400,16.5000,reg,1948557 +NRZ,2018-04-20,16.5500,16.6000,False,16.4600,16.5500,reg,1844911 +NRZ,2018-04-23,16.5400,16.5900,False,16.4800,16.5900,reg,1276310 +NRZ,2018-04-24,16.5400,16.6750,False,16.4800,16.5600,reg,1754621 +NRZ,2018-04-25,16.6400,16.6900,False,16.4800,16.4900,reg,1734190 +NRZ,2018-04-26,16.9400,16.9700,False,16.6550,16.6700,reg,3428232 +NRZ,2018-04-27,17.3500,17.4450,False,16.9800,17.1500,reg,5360381 +NRZ,2018-04-30,17.4800,17.7200,False,17.4150,17.5000,reg,4120681 +NRZ,2018-05-01,17.7000,17.7300,False,17.4400,17.4800,reg,3072642 +NRZ,2018-05-02,17.6700,17.8400,False,17.5950,17.7000,reg,3161985 +NRZ,2018-05-03,17.7700,17.8300,False,17.5500,17.6400,reg,2995132 +NRZ,2018-05-04,17.9400,17.9900,False,17.7200,17.7700,reg,2761578 +NRZ,2018-05-07,17.9700,18.0300,False,17.8700,17.9700,reg,2052905 +NRZ,2018-05-08,17.8500,18.0100,False,17.8500,18.0000,reg,1979294 +NRZ,2018-05-09,17.8500,17.9000,False,17.7847,17.8700,reg,1637802 +NRZ,2018-05-10,17.9800,18.0000,False,17.8800,17.9200,reg,1375504 +NRZ,2018-05-11,17.9800,18.0750,False,17.9600,18.0000,reg,1240794 +NRZ,2018-05-14,17.9800,18.0350,False,17.9350,18.0000,reg,1672731 +NRZ,2018-05-15,18.0100,18.0400,False,17.8901,17.9000,reg,1535308 +NRZ,2018-05-16,18.0700,18.1000,False,17.9950,18.0200,reg,1596528 +NRZ,2018-05-17,18.0100,18.1100,False,17.9800,18.0600,reg,1563908 +NRZ,2018-05-18,18.0600,18.0700,False,17.9700,18.0400,reg,1534419 +NRZ,2018-05-21,18.0900,18.1300,False,18.0300,18.0700,reg,2291872 +NRZ,2018-05-22,18.1100,18.1700,False,18.0700,18.1100,reg,2248009 +NRZ,2018-05-23,18.1500,18.1900,False,18.0800,18.1100,reg,1766416 +NRZ,2018-05-24,18.1300,18.1900,False,18.0900,18.1300,reg,2307144 +NRZ,2018-05-25,18.1000,18.1400,False,17.9600,18.1000,reg,1620015 +NRZ,2018-05-29,18.1300,18.1900,False,18.0200,18.0600,reg,2857505 +NRZ,2018-05-30,18.0900,18.1550,False,18.0800,18.1500,reg,2282176 +NRZ,2018-05-31,17.8800,18.1000,False,17.8600,18.1000,reg,3124746 +NRZ,2018-06-01,17.8000,17.9200,False,17.7100,17.9100,reg,2625634 +NRZ,2018-06-04,17.8100,17.8800,False,17.7600,17.8300,reg,3337001 +NRZ,2018-06-05,17.8900,17.9100,False,17.7500,17.8300,reg,2315175 +NRZ,2018-06-06,18.0800,18.0900,False,17.8600,17.8800,reg,2214297 +NRZ,2018-06-07,18.1200,18.1700,False,18.0400,18.1000,reg,1977603 diff --git a/company_library/NSEC.csv b/company_library/NSEC.csv index 420b4d0f..8fdc27b8 100644 --- a/company_library/NSEC.csv +++ b/company_library/NSEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSEC,2017-06-06,14.6171,15.3568,False,14.5480,14.5480,reg,2130 -NSEC,2017-06-07,14.5776,14.6762,False,14.5579,14.5776,reg,1857 -NSEC,2017-06-08,14.5480,14.7946,False,14.5480,14.6269,reg,2071 NSEC,2017-06-09,14.5480,14.5973,False,14.5480,14.5973,reg,3088 NSEC,2017-06-12,14.5579,14.6664,False,14.5480,14.5579,reg,1745 NSEC,2017-06-13,14.5480,14.5579,False,14.5480,14.5480,reg,1922 @@ -249,3 +246,6 @@ NSEC,2018-05-31,15.8500,15.8500,False,15.8000,15.8000,reg,1058 NSEC,2018-06-01,15.8500,15.8500,False,15.5000,15.5500,reg,2636 NSEC,2018-06-04,15.7900,16.1103,False,15.3360,15.9000,reg,9459 NSEC,2018-06-05,16.2000,16.2000,False,15.5400,15.5400,reg,1948 +NSEC,2018-06-06,15.7200,16.2000,False,15.7200,16.1600,reg,1470 +NSEC,2018-06-07,16.0000,16.2000,False,15.5933,15.8700,reg,9238 +NSEC,2018-06-08,15.7200,16.3000,False,15.7200,16.0000,reg,3591 diff --git a/company_library/NSIT.csv b/company_library/NSIT.csv index f844829a..dd1244fd 100644 --- a/company_library/NSIT.csv +++ b/company_library/NSIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSIT,2017-06-06,42.2400,42.4751,False,41.2600,42.1000,reg,185767 -NSIT,2017-06-07,42.6200,42.8300,False,42.1800,42.3100,reg,186312 -NSIT,2017-06-08,43.7200,43.9000,False,42.4500,42.6800,reg,167433 NSIT,2017-06-09,42.8000,44.0500,False,42.4700,43.8100,reg,228661 NSIT,2017-06-12,43.1100,43.6613,False,42.3500,43.0000,reg,273456 NSIT,2017-06-13,42.7100,43.5800,False,42.4200,43.3500,reg,286485 @@ -249,3 +246,6 @@ NSIT,2018-05-31,46.9000,47.6927,False,46.7800,47.6400,reg,224406 NSIT,2018-06-01,47.6200,47.8500,False,47.0900,47.1500,reg,200018 NSIT,2018-06-04,48.6300,48.7600,False,47.5800,47.5800,reg,278688 NSIT,2018-06-05,49.3100,49.3500,False,48.5000,48.6600,reg,163022 +NSIT,2018-06-06,49.8600,50.0300,False,49.1450,49.3100,reg,258349 +NSIT,2018-06-07,50.0700,50.4900,False,49.6800,49.8600,reg,369912 +NSIT,2018-06-08,49.4900,50.0100,False,49.4300,49.8400,reg,136131 diff --git a/company_library/NSM.csv b/company_library/NSM.csv new file mode 100644 index 00000000..069e599f --- /dev/null +++ b/company_library/NSM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NSM,2017-06-08,16.7200,16.8600,False,16.4000,16.6800,reg,341600 +NSM,2017-06-09,17.4100,17.4500,False,16.7900,16.8500,reg,379653 +NSM,2017-06-12,17.6500,17.9600,False,17.3400,17.4400,reg,303403 +NSM,2017-06-13,17.9300,17.9600,False,17.6000,17.6700,reg,229023 +NSM,2017-06-14,17.9500,18.0400,False,17.6300,17.9100,reg,421304 +NSM,2017-06-15,18.2200,18.2450,False,17.7101,17.7400,reg,296125 +NSM,2017-06-16,18.0300,18.1500,False,17.8700,18.0400,reg,321327 +NSM,2017-06-19,18.2600,18.4500,False,18.0316,18.2000,reg,226288 +NSM,2017-06-20,17.7700,18.3800,False,17.7300,18.2600,reg,182442 +NSM,2017-06-21,17.6000,17.8400,False,17.5500,17.8000,reg,159651 +NSM,2017-06-22,17.8300,17.9499,False,17.5600,17.5900,reg,161053 +NSM,2017-06-23,17.9000,18.0500,False,17.7700,17.9400,reg,841557 +NSM,2017-06-26,17.9200,18.2000,False,17.7501,18.0200,reg,192681 +NSM,2017-06-27,17.7800,18.0000,False,17.7000,17.8200,reg,279196 +NSM,2017-06-28,17.9400,18.0400,False,17.7600,17.8200,reg,210391 +NSM,2017-06-29,17.8200,18.1800,False,17.7000,18.1000,reg,267548 +NSM,2017-06-30,17.8900,18.1600,False,17.7300,17.9800,reg,247623 +NSM,2017-07-05,17.8700,18.0500,False,17.7600,17.8700,reg,277259 +NSM,2017-07-06,17.7000,18.1000,False,17.5700,17.7900,reg,304645 +NSM,2017-07-07,17.8400,17.9800,False,17.6700,17.7300,reg,182561 +NSM,2017-07-10,18.1200,18.2000,False,17.7300,17.7500,reg,333416 +NSM,2017-07-11,18.1500,18.2000,False,17.9300,18.1200,reg,238007 +NSM,2017-07-12,17.8900,18.3000,False,17.8700,18.2400,reg,173824 +NSM,2017-07-13,17.9000,17.9900,False,17.7700,17.8900,reg,140376 +NSM,2017-07-14,18.0900,18.1050,False,17.7200,17.8400,reg,152917 +NSM,2017-07-17,17.9200,18.1500,False,17.8600,17.9400,reg,170172 +NSM,2017-07-18,17.8500,17.9800,False,17.7100,17.8400,reg,159953 +NSM,2017-07-19,18.1200,18.1700,False,17.7600,17.8800,reg,151704 +NSM,2017-07-20,18.0500,18.2300,False,17.8600,18.1500,reg,164772 +NSM,2017-07-21,18.1400,18.1900,False,17.9200,18.1900,reg,148294 +NSM,2017-07-24,18.1400,18.2100,False,17.9100,18.1300,reg,157535 +NSM,2017-07-25,18.3700,18.4400,False,18.1800,18.3100,reg,285394 +NSM,2017-07-26,18.1600,18.3700,False,18.0900,18.3700,reg,123431 +NSM,2017-07-27,18.0900,18.3446,False,18.0400,18.1600,reg,222471 +NSM,2017-07-28,17.8000,18.1500,False,17.7800,18.0700,reg,211855 +NSM,2017-07-31,17.8300,18.0400,False,17.7750,17.8600,reg,199443 +NSM,2017-08-01,17.8600,17.9500,False,17.7700,17.8200,reg,142146 +NSM,2017-08-02,17.7300,17.9100,False,17.6400,17.8500,reg,236009 +NSM,2017-08-03,18.2700,18.9999,False,17.8600,18.1700,reg,378569 +NSM,2017-08-04,17.6700,18.3700,False,17.2100,18.3700,reg,350770 +NSM,2017-08-07,17.6600,17.8000,False,17.5200,17.7500,reg,170969 +NSM,2017-08-08,18.1000,18.2000,False,17.5275,17.6600,reg,216987 +NSM,2017-08-09,17.7300,18.0400,False,17.4000,18.0400,reg,282140 +NSM,2017-08-10,16.9600,17.7000,False,16.8850,17.6100,reg,482246 +NSM,2017-08-11,16.8300,16.9100,False,16.3300,16.4800,reg,321952 +NSM,2017-08-14,17.1000,17.2150,False,16.8300,16.9800,reg,124154 +NSM,2017-08-15,17.1400,17.2400,False,17.0500,17.1200,reg,90729 +NSM,2017-08-16,17.1100,17.3800,False,17.0100,17.1900,reg,112767 +NSM,2017-08-17,16.7400,17.1900,False,16.7300,17.1100,reg,223803 +NSM,2017-08-18,16.8100,16.9400,False,16.6000,16.6100,reg,252465 +NSM,2017-08-21,16.5500,16.8300,False,16.4400,16.8100,reg,179270 +NSM,2017-08-22,16.6200,16.7400,False,16.4700,16.6000,reg,149308 +NSM,2017-08-23,16.7700,16.8500,False,16.5000,16.5000,reg,130536 +NSM,2017-08-24,16.8800,17.0200,False,16.6700,16.8100,reg,199317 +NSM,2017-08-25,16.8500,17.0320,False,16.6400,16.9100,reg,219718 +NSM,2017-08-28,16.7500,17.0300,False,16.7000,16.9000,reg,188272 +NSM,2017-08-29,16.8300,16.9800,False,16.7800,16.8000,reg,241256 +NSM,2017-08-30,16.8300,16.9000,False,16.7750,16.8200,reg,183815 +NSM,2017-08-31,17.2200,17.2800,False,16.8700,16.8700,reg,299621 +NSM,2017-09-01,17.3000,17.5400,False,17.2100,17.2900,reg,257643 +NSM,2017-09-05,16.5600,17.1900,False,16.4600,17.1900,reg,295747 +NSM,2017-09-06,16.3100,16.6400,False,16.2800,16.6100,reg,184375 +NSM,2017-09-07,16.1100,16.3800,False,15.9501,16.3400,reg,262805 +NSM,2017-09-08,16.2300,16.3300,False,16.0700,16.0900,reg,135926 +NSM,2017-09-11,16.2900,16.5700,False,16.2300,16.3800,reg,247083 +NSM,2017-09-12,16.3300,16.5300,False,16.3000,16.3300,reg,144544 +NSM,2017-09-13,16.8500,16.8600,False,16.3000,16.3000,reg,244415 +NSM,2017-09-14,17.1000,17.2500,False,16.7800,16.8100,reg,457935 +NSM,2017-09-15,17.3700,17.4100,False,16.9700,17.0400,reg,596584 +NSM,2017-09-18,17.1300,17.5900,False,17.1300,17.4900,reg,335023 +NSM,2017-09-19,17.1800,17.3900,False,17.1000,17.1500,reg,229544 +NSM,2017-09-20,17.3200,17.4700,False,17.0000,17.2000,reg,325860 +NSM,2017-09-21,17.7000,17.7800,False,17.0884,17.3100,reg,261829 +NSM,2017-09-22,17.8300,17.8899,False,17.5700,17.6700,reg,324902 +NSM,2017-09-25,17.7900,18.0500,False,17.7400,17.8100,reg,200103 +NSM,2017-09-26,18.0300,18.1100,False,17.8100,17.8100,reg,131099 +NSM,2017-09-27,18.4100,18.4400,False,18.0537,18.1900,reg,423156 +NSM,2017-09-28,18.1600,18.4500,False,17.9300,18.4500,reg,196916 +NSM,2017-09-29,18.5700,18.6300,False,18.1550,18.2500,reg,274231 +NSM,2017-10-02,18.7700,18.7750,False,18.5000,18.5800,reg,256242 +NSM,2017-10-03,18.8600,18.8750,False,18.5800,18.7700,reg,359859 +NSM,2017-10-04,18.3600,18.8500,False,18.3400,18.8500,reg,278403 +NSM,2017-10-05,18.4100,18.7100,False,18.3700,18.4500,reg,216653 +NSM,2017-10-06,18.6300,18.7800,False,18.3700,18.3700,reg,367131 +NSM,2017-10-09,18.6000,18.8500,False,18.5200,18.6700,reg,249185 +NSM,2017-10-10,18.6100,18.7600,False,18.5600,18.7100,reg,133647 +NSM,2017-10-11,18.6100,18.6700,False,18.4500,18.6400,reg,244435 +NSM,2017-10-12,18.4800,18.6000,False,18.4400,18.5500,reg,321216 +NSM,2017-10-13,19.6200,19.7000,False,18.4400,18.5100,reg,1219385 +NSM,2017-10-16,19.0400,20.2000,False,18.1500,19.6300,reg,1194506 +NSM,2017-10-17,19.2800,19.5600,False,19.1100,19.2000,reg,393976 +NSM,2017-10-18,20.1400,20.7100,False,18.8500,19.2100,reg,2285137 +NSM,2017-10-19,19.7100,20.2500,False,19.6100,20.2400,reg,915620 +NSM,2017-10-20,19.6500,20.0900,False,19.5900,19.9100,reg,439250 +NSM,2017-10-23,18.9700,19.6600,False,18.8700,19.6200,reg,340664 +NSM,2017-10-24,18.9700,19.3290,False,18.9600,19.0100,reg,296865 +NSM,2017-10-25,19.0400,19.2800,False,18.7200,19.0500,reg,343689 +NSM,2017-10-26,20.1700,20.2800,False,19.0400,19.0400,reg,1967101 +NSM,2017-10-27,19.6000,19.9000,False,18.6800,19.4200,reg,1061986 +NSM,2017-10-30,19.7300,19.8900,False,19.0300,19.4300,reg,862752 +NSM,2017-10-31,19.4700,20.6700,False,19.3500,20.6700,reg,1740934 +NSM,2017-11-01,19.4200,19.7200,False,19.1600,19.5500,reg,686456 +NSM,2017-11-02,19.0400,19.3600,False,18.3000,18.7500,reg,576765 +NSM,2017-11-03,18.7500,19.0000,False,18.6700,19.0000,reg,399674 +NSM,2017-11-06,18.9200,19.0100,False,18.6200,18.7800,reg,282343 +NSM,2017-11-07,18.0200,18.9800,False,17.8700,18.8700,reg,728664 +NSM,2017-11-08,17.1300,18.0277,False,16.5500,17.9900,reg,1467704 +NSM,2017-11-09,16.6800,17.2200,False,16.4500,17.0600,reg,908896 +NSM,2017-11-10,16.5900,16.8900,False,16.1400,16.6600,reg,688102 +NSM,2017-11-13,16.4800,16.6800,False,16.0400,16.4900,reg,563505 +NSM,2017-11-14,16.5700,16.6700,False,16.3200,16.3900,reg,470132 +NSM,2017-11-15,16.4200,16.5400,False,16.1800,16.3300,reg,745146 +NSM,2017-11-16,16.4800,16.6200,False,16.4000,16.4800,reg,467072 +NSM,2017-11-17,16.5800,16.6200,False,16.3500,16.3500,reg,180263 +NSM,2017-11-20,16.7100,16.8400,False,16.5500,16.6100,reg,208257 +NSM,2017-11-21,17.2500,17.4523,False,16.8700,17.2200,reg,420392 +NSM,2017-11-22,17.3600,17.4800,False,17.1400,17.1400,reg,306211 +NSM,2017-11-27,16.9000,17.3000,False,16.8800,17.2800,reg,258264 +NSM,2017-11-28,17.3900,17.5100,False,16.8700,16.9000,reg,699381 +NSM,2017-11-29,17.9100,17.9700,False,17.5200,17.5600,reg,405233 +NSM,2017-11-30,18.0700,18.3000,False,17.9000,18.1000,reg,727843 +NSM,2017-12-01,18.3000,18.4050,False,17.8000,18.0600,reg,415383 +NSM,2017-12-04,17.9500,18.7400,False,17.9350,18.5100,reg,296271 +NSM,2017-12-05,17.5900,18.0400,False,17.4700,18.0400,reg,426200 +NSM,2017-12-06,17.4100,17.7500,False,17.0310,17.5900,reg,259633 +NSM,2017-12-07,17.3700,17.6750,False,17.2300,17.3700,reg,246311 +NSM,2017-12-08,17.3900,17.5100,False,17.1700,17.4900,reg,219074 +NSM,2017-12-11,17.6300,17.7700,False,17.4900,17.5000,reg,241155 +NSM,2017-12-12,18.2900,18.2900,False,17.6700,17.7000,reg,761418 +NSM,2017-12-13,18.4300,18.4500,False,18.1200,18.2800,reg,442612 +NSM,2017-12-14,18.1300,18.4800,False,18.0000,18.3800,reg,496271 +NSM,2017-12-15,18.2000,18.4700,False,18.1500,18.1900,reg,727701 +NSM,2017-12-18,18.4100,18.7000,False,18.2200,18.4000,reg,260130 +NSM,2017-12-19,18.4200,18.6400,False,18.2600,18.5400,reg,293467 +NSM,2017-12-20,18.7200,18.7400,False,18.3500,18.5500,reg,197498 +NSM,2017-12-21,18.7400,18.9500,False,18.5701,18.7200,reg,400792 +NSM,2017-12-22,18.8400,19.0000,False,18.6900,18.9800,reg,248852 +NSM,2017-12-26,18.7900,19.1100,False,18.7200,18.8300,reg,196781 +NSM,2017-12-27,18.8800,19.0900,False,18.7300,18.8600,reg,216670 +NSM,2017-12-28,18.8600,19.0100,False,18.7500,19.0000,reg,203555 +NSM,2017-12-29,18.5000,18.9900,False,18.4800,18.9800,reg,238403 +NSM,2018-01-02,18.6100,18.6833,False,18.4000,18.6100,reg,360643 +NSM,2018-01-03,18.7200,18.8100,False,18.5600,18.7200,reg,289413 +NSM,2018-01-04,18.9300,19.2000,False,18.8500,18.8800,reg,188694 +NSM,2018-01-05,19.1000,19.1300,False,18.8800,19.0000,reg,205487 +NSM,2018-01-08,19.1500,19.1900,False,18.9600,19.1200,reg,152002 +NSM,2018-01-09,18.9100,19.4500,False,18.9000,19.1900,reg,450171 +NSM,2018-01-10,18.5400,19.1400,False,18.5200,18.8600,reg,323309 +NSM,2018-01-11,18.6200,18.9300,False,18.5500,18.6700,reg,379803 +NSM,2018-01-12,18.9400,19.0200,False,18.6000,18.6800,reg,217188 +NSM,2018-01-16,18.6400,19.0500,False,18.6400,19.0200,reg,289985 +NSM,2018-01-17,18.8200,18.8800,False,18.5750,18.6700,reg,206507 +NSM,2018-01-18,18.6600,18.9400,False,18.6400,18.8300,reg,164835 +NSM,2018-01-19,18.8700,18.8700,False,18.6000,18.6000,reg,308156 +NSM,2018-01-22,18.9200,18.9500,False,18.7000,18.8500,reg,224257 +NSM,2018-01-23,19.0500,19.0700,False,18.7300,18.9100,reg,211409 +NSM,2018-01-24,18.8400,19.3000,False,18.8100,19.1300,reg,326665 +NSM,2018-01-25,18.5800,18.9700,False,18.5000,18.9300,reg,211814 +NSM,2018-01-26,18.3700,18.5800,False,18.2900,18.5800,reg,189282 +NSM,2018-01-29,18.1700,18.4000,False,17.9500,18.3000,reg,263018 +NSM,2018-01-30,17.9500,18.2900,False,17.8400,18.0700,reg,282297 +NSM,2018-01-31,17.7400,18.1600,False,17.5100,18.0300,reg,436252 +NSM,2018-02-01,17.7900,17.9900,False,17.1500,17.5800,reg,397197 +NSM,2018-02-02,17.7200,17.8900,False,17.4900,17.7700,reg,331165 +NSM,2018-02-05,17.0000,17.8900,False,16.8500,17.4400,reg,481076 +NSM,2018-02-06,16.9800,17.3400,False,16.5600,16.6000,reg,807569 +NSM,2018-02-07,17.1100,17.3600,False,16.9200,17.0300,reg,282108 +NSM,2018-02-08,16.6900,17.2900,False,16.6500,17.1200,reg,427725 +NSM,2018-02-09,16.7600,17.1500,False,16.3700,17.0100,reg,405761 +NSM,2018-02-12,17.1000,17.2200,False,16.6700,16.8000,reg,184337 +NSM,2018-02-13,16.6300,17.5000,False,16.5200,17.4100,reg,4319724 +NSM,2018-02-14,17.0100,17.1500,False,16.6000,16.6300,reg,2351294 +NSM,2018-02-15,16.7600,17.0000,False,16.5633,17.0000,reg,1344896 +NSM,2018-02-16,16.8200,17.0000,False,16.7400,16.7400,reg,1081972 +NSM,2018-02-20,16.8000,17.0300,False,16.7700,16.7700,reg,785354 +NSM,2018-02-21,16.8800,17.0000,False,16.7200,16.8300,reg,600111 +NSM,2018-02-22,16.8800,17.0500,False,16.8300,16.9400,reg,300539 +NSM,2018-02-23,17.2000,17.2000,False,16.8000,16.9500,reg,715646 +NSM,2018-02-26,17.3800,17.4200,False,17.1400,17.2400,reg,338991 +NSM,2018-02-27,17.1500,17.4700,False,17.1400,17.3000,reg,267161 +NSM,2018-02-28,17.1200,17.3500,False,17.0600,17.2400,reg,424782 +NSM,2018-03-01,17.2300,17.3100,False,16.9200,16.9200,reg,430233 +NSM,2018-03-02,17.5800,17.6900,False,17.0850,17.2100,reg,574706 +NSM,2018-03-05,17.7200,17.9750,False,17.4200,17.4200,reg,341565 +NSM,2018-03-06,17.9100,18.0000,False,17.6300,17.7200,reg,598895 +NSM,2018-03-07,18.0500,18.0500,False,17.7200,17.8200,reg,568055 +NSM,2018-03-08,18.1600,18.2300,False,18.0600,18.0700,reg,445573 +NSM,2018-03-09,18.4500,18.5000,False,18.1900,18.2100,reg,487203 +NSM,2018-03-12,18.3400,18.5300,False,18.3000,18.4400,reg,235752 +NSM,2018-03-13,18.2900,18.4900,False,18.2300,18.4600,reg,353702 +NSM,2018-03-14,18.3700,18.4900,False,18.2400,18.3000,reg,265150 +NSM,2018-03-15,18.1600,18.3900,False,18.1300,18.3900,reg,186949 +NSM,2018-03-16,18.5000,18.7400,False,18.1400,18.1400,reg,516600 +NSM,2018-03-19,18.4400,18.5200,False,18.2300,18.5200,reg,223061 +NSM,2018-03-20,18.4300,18.6400,False,18.3650,18.4500,reg,207402 +NSM,2018-03-21,18.3400,18.4800,False,18.2356,18.4700,reg,279087 +NSM,2018-03-22,17.9200,18.3600,False,17.9150,18.2700,reg,309957 +NSM,2018-03-23,17.9900,18.5000,False,17.9900,18.0000,reg,352504 +NSM,2018-03-26,18.0300,18.2800,False,17.9400,18.2800,reg,381447 +NSM,2018-03-27,18.0200,18.1000,False,17.8600,18.1000,reg,268332 +NSM,2018-03-28,18.0100,18.2100,False,17.9600,18.0000,reg,183533 +NSM,2018-03-29,17.9600,18.1500,False,17.9600,18.0600,reg,201463 +NSM,2018-04-02,17.9700,18.1800,False,17.7600,17.9600,reg,289883 +NSM,2018-04-03,18.0000,18.1300,False,17.9500,18.0000,reg,160601 +NSM,2018-04-04,17.9900,18.1400,False,17.6901,17.8600,reg,209025 +NSM,2018-04-05,18.0000,18.0800,False,17.9200,18.0100,reg,417798 +NSM,2018-04-06,18.0100,18.1300,False,17.9150,17.9200,reg,353524 +NSM,2018-04-09,17.9500,18.2900,False,17.9500,18.0400,reg,177074 +NSM,2018-04-10,18.2500,18.4200,False,18.0400,18.0800,reg,309472 +NSM,2018-04-11,18.2200,18.3400,False,18.1200,18.1600,reg,169167 +NSM,2018-04-12,18.1500,18.3000,False,18.1500,18.2300,reg,107264 +NSM,2018-04-13,18.1200,18.2100,False,17.9300,18.1800,reg,168868 +NSM,2018-04-16,18.0300,18.2300,False,17.9700,18.1400,reg,192160 +NSM,2018-04-17,18.0400,18.1300,False,18.0000,18.1100,reg,125923 +NSM,2018-04-18,18.1100,18.2500,False,18.1000,18.1100,reg,117143 +NSM,2018-04-19,18.0000,18.2700,False,17.9900,18.1400,reg,96670 +NSM,2018-04-20,18.0200,18.0900,False,17.9600,17.9600,reg,153718 +NSM,2018-04-23,17.9500,18.0800,False,17.9077,18.0300,reg,125708 +NSM,2018-04-24,18.0000,18.1400,False,17.9800,18.0200,reg,169161 +NSM,2018-04-25,18.1000,18.2300,False,17.9300,17.9800,reg,107890 +NSM,2018-04-26,18.0600,18.1400,False,17.9100,18.0000,reg,124504 +NSM,2018-04-27,18.0500,18.1200,False,18.0000,18.0400,reg,104013 +NSM,2018-04-30,18.0200,18.1900,False,18.0200,18.0500,reg,129888 +NSM,2018-05-01,18.1600,18.1700,False,17.9900,18.1100,reg,122575 +NSM,2018-05-02,18.2200,18.2500,False,18.0100,18.1300,reg,233911 +NSM,2018-05-03,18.1900,18.2600,False,18.0950,18.2400,reg,158862 +NSM,2018-05-04,18.3500,18.5500,False,18.1700,18.1700,reg,256772 +NSM,2018-05-07,18.1800,18.6300,False,18.1200,18.3400,reg,236616 +NSM,2018-05-08,18.0500,18.2300,False,18.0300,18.1500,reg,251813 +NSM,2018-05-09,18.0400,18.0900,False,18.0100,18.0800,reg,181655 +NSM,2018-05-10,18.0100,18.1300,False,17.9800,18.1000,reg,214174 +NSM,2018-05-11,17.8900,18.1250,False,17.8800,18.0400,reg,277701 +NSM,2018-05-14,17.8900,18.1100,False,17.8000,18.0200,reg,219121 +NSM,2018-05-15,18.1700,18.1900,False,17.8200,17.8200,reg,141043 +NSM,2018-05-16,18.5300,18.6300,False,18.1600,18.1600,reg,314714 +NSM,2018-05-17,18.5100,18.9200,False,18.4600,18.6200,reg,190991 +NSM,2018-05-18,18.3400,18.5900,False,18.3300,18.5900,reg,212932 +NSM,2018-05-21,18.3600,18.4600,False,18.3400,18.4000,reg,71603 +NSM,2018-05-22,18.2100,18.4300,False,18.1800,18.3700,reg,147504 +NSM,2018-05-23,18.2500,18.2600,False,18.0700,18.2200,reg,79460 +NSM,2018-05-24,18.1100,18.2200,False,18.0000,18.1800,reg,66336 +NSM,2018-05-25,18.0400,18.0900,False,17.9500,18.0500,reg,153229 +NSM,2018-05-29,18.0300,18.1300,False,17.9100,17.9200,reg,141448 +NSM,2018-05-30,18.1200,18.1600,False,18.0600,18.0900,reg,112512 +NSM,2018-05-31,17.9200,18.1300,False,17.8900,18.1200,reg,197773 +NSM,2018-06-01,17.8400,18.0200,False,17.8400,18.0200,reg,259456 +NSM,2018-06-04,17.9300,17.9700,False,17.8300,17.9100,reg,102249 +NSM,2018-06-05,18.0300,18.0500,False,17.8300,17.8800,reg,105038 +NSM,2018-06-06,17.9900,18.0500,False,17.9100,18.0100,reg,116926 +NSM,2018-06-07,17.8700,18.0100,False,17.8650,18.0100,reg,124084 diff --git a/company_library/NSSC.csv b/company_library/NSSC.csv index df6975b8..b4514bce 100644 --- a/company_library/NSSC.csv +++ b/company_library/NSSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSSC,2017-06-06,9.5000,10.1000,False,9.5000,9.9500,reg,16138 -NSSC,2017-06-07,9.7500,10.0500,False,9.5500,9.6000,reg,19137 -NSSC,2017-06-08,10.1000,10.1000,False,9.6500,9.8000,reg,35746 NSSC,2017-06-09,10.2500,10.3500,False,9.9250,10.0000,reg,35012 NSSC,2017-06-12,9.5500,10.1750,False,9.4500,10.1500,reg,51607 NSSC,2017-06-13,9.5000,9.6500,False,9.5000,9.6500,reg,26947 @@ -249,3 +246,6 @@ NSSC,2018-05-31,11.8500,12.0500,False,11.7000,12.0000,reg,27352 NSSC,2018-06-01,11.8500,12.0250,False,11.7500,11.8500,reg,42022 NSSC,2018-06-04,11.8000,11.9000,False,11.7500,11.9000,reg,23509 NSSC,2018-06-05,11.8000,11.9500,False,11.7500,11.8500,reg,32031 +NSSC,2018-06-06,11.7500,12.0500,False,11.7500,11.8000,reg,52041 +NSSC,2018-06-07,11.8000,11.9000,False,11.7000,11.8500,reg,28686 +NSSC,2018-06-08,11.7500,12.1000,False,11.7289,11.8500,reg,22986 diff --git a/company_library/NSTG.csv b/company_library/NSTG.csv index 444e9413..b3630c83 100644 --- a/company_library/NSTG.csv +++ b/company_library/NSTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSTG,2017-06-06,16.8800,17.0300,False,16.8500,16.9300,reg,191861 -NSTG,2017-06-07,16.8000,16.9600,False,16.6500,16.9000,reg,201204 -NSTG,2017-06-08,16.7600,16.9750,False,16.6800,16.7000,reg,190596 NSTG,2017-06-09,15.8000,16.8300,False,15.7700,16.8200,reg,354162 NSTG,2017-06-12,15.0000,15.7250,False,14.7200,15.6400,reg,521306 NSTG,2017-06-13,15.2300,15.3200,False,14.7600,15.0900,reg,182450 @@ -249,3 +246,6 @@ NSTG,2018-05-31,12.8900,13.0750,False,12.8156,12.9600,reg,183769 NSTG,2018-06-01,12.9100,13.0150,False,12.7700,12.9800,reg,121305 NSTG,2018-06-04,14.0000,14.4700,False,12.9800,13.0700,reg,250988 NSTG,2018-06-05,14.0100,14.3199,False,13.9200,13.9300,reg,187172 +NSTG,2018-06-06,14.2900,14.4300,False,13.7700,14.0900,reg,168368 +NSTG,2018-06-07,14.4000,14.6300,False,14.1500,14.1500,reg,160964 +NSTG,2018-06-08,14.2600,14.7200,False,14.2500,14.4400,reg,90884 diff --git a/company_library/NSYS.csv b/company_library/NSYS.csv index bd294fbb..7e256ba2 100644 --- a/company_library/NSYS.csv +++ b/company_library/NSYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSYS,2017-06-06,3.4100,3.6300,False,3.2900,3.2900,reg,12202 -NSYS,2017-06-07,3.4200,3.5000,False,3.3300,3.3700,reg,25138 -NSYS,2017-06-08,3.4000,3.4500,False,3.3200,3.4200,reg,19275 NSYS,2017-06-09,3.4400,3.4500,False,3.3600,3.3600,reg,1551 NSYS,2017-06-12,3.2900,3.5400,False,3.2900,3.5400,reg,1688 NSYS,2017-06-13,3.3000,3.3000,False,3.2464,3.2499,reg,1426 @@ -249,3 +246,6 @@ NSYS,2018-05-31,3.1430,3.2400,False,3.1430,3.1880,reg,3515 NSYS,2018-06-01,3.2400,3.2400,False,3.2400,3.2400,reg,3670 NSYS,2018-06-04,3.1800,3.1800,False,3.1800,3.1800,reg,1370 NSYS,2018-06-05,3.1800,3.1800,False,3.1800,3.1800,reg,0 +NSYS,2018-06-06,3.1700,3.3200,False,3.1700,3.3200,reg,1581 +NSYS,2018-06-07,3.2336,3.2500,False,3.1700,3.1700,reg,1414 +NSYS,2018-06-08,3.2338,3.2500,False,3.2262,3.2400,reg,7365 diff --git a/company_library/NTAP.csv b/company_library/NTAP.csv index 0e61aa5d..5c1573d8 100644 --- a/company_library/NTAP.csv +++ b/company_library/NTAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTAP,2017-06-06,38.0739,38.5953,False,38.0443,38.0739,reg,2533154 -NTAP,2017-06-07,38.6346,38.9298,False,38.0837,38.2313,reg,2479938 -NTAP,2017-06-08,39.3627,39.4709,False,38.4576,38.5756,reg,3581990 NTAP,2017-06-09,38.8806,39.7414,False,38.4969,39.2249,reg,3003787 NTAP,2017-06-12,38.2313,39.0183,False,38.0247,38.5067,reg,4254954 NTAP,2017-06-13,38.3198,38.7330,False,38.0739,38.3198,reg,2887536 @@ -249,3 +246,6 @@ NTAP,2018-05-31,68.3200,68.7900,False,67.3500,68.0700,reg,4612917 NTAP,2018-06-01,69.7100,69.8900,False,67.6400,68.0800,reg,3140460 NTAP,2018-06-04,71.2700,71.4400,False,69.3500,69.5300,reg,3636515 NTAP,2018-06-05,72.8500,72.9300,False,71.2738,71.4000,reg,3059066 +NTAP,2018-06-06,74.9100,75.0100,False,72.7659,73.0000,reg,3844041 +NTAP,2018-06-07,74.0000,75.4000,False,73.0800,75.0000,reg,3723203 +NTAP,2018-06-08,74.3500,74.6900,False,73.6400,73.7300,reg,2073352 diff --git a/company_library/NTCT.csv b/company_library/NTCT.csv index e3158c77..8c835096 100644 --- a/company_library/NTCT.csv +++ b/company_library/NTCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTCT,2017-06-06,37.7000,38.0000,False,37.0070,37.2500,reg,711740 -NTCT,2017-06-07,37.3000,37.8000,False,37.1250,37.7000,reg,800738 -NTCT,2017-06-08,36.9500,37.4000,False,36.8500,37.4000,reg,933631 NTCT,2017-06-09,35.7000,37.3500,False,35.3000,36.8000,reg,917433 NTCT,2017-06-12,35.8500,36.1000,False,34.8500,35.5500,reg,751682 NTCT,2017-06-13,36.3000,36.6750,False,35.9500,36.0500,reg,580650 @@ -249,3 +246,6 @@ NTCT,2018-05-31,27.0000,27.3500,False,26.7500,27.2500,reg,1181866 NTCT,2018-06-01,26.7000,27.1000,False,26.4000,27.0000,reg,2328279 NTCT,2018-06-04,26.9500,26.9500,False,26.5500,26.7500,reg,958049 NTCT,2018-06-05,27.0500,27.7250,False,26.5000,26.9500,reg,601906 +NTCT,2018-06-06,27.1000,27.3500,False,26.8500,27.1000,reg,585526 +NTCT,2018-06-07,27.4500,27.4500,False,27.0500,27.0500,reg,876489 +NTCT,2018-06-08,27.5000,28.3000,False,27.0500,27.3500,reg,1229034 diff --git a/company_library/NTEC.csv b/company_library/NTEC.csv index 55889f2b..b5e691a6 100644 --- a/company_library/NTEC.csv +++ b/company_library/NTEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTEC,2017-06-06,5.6000,5.6500,False,5.5390,5.6500,reg,6252 -NTEC,2017-06-07,5.3500,5.7000,False,5.3000,5.7000,reg,90486 -NTEC,2017-06-08,5.4250,5.5500,False,5.3500,5.3500,reg,68058 NTEC,2017-06-09,5.3500,5.4615,False,5.3000,5.4615,reg,36427 NTEC,2017-06-12,5.5000,5.5500,False,5.3500,5.3500,reg,29247 NTEC,2017-06-13,5.5000,5.7000,False,5.4000,5.4500,reg,28433 @@ -249,3 +246,6 @@ NTEC,2018-05-31,4.6000,4.7000,False,4.5000,4.5000,reg,108116 NTEC,2018-06-01,4.7000,4.7000,False,4.5500,4.6500,reg,117343 NTEC,2018-06-04,4.7500,4.7500,False,4.6500,4.7000,reg,82373 NTEC,2018-06-05,4.6500,4.7500,False,4.5500,4.7000,reg,53201 +NTEC,2018-06-06,4.6750,4.7252,False,4.6500,4.7000,reg,19430 +NTEC,2018-06-07,4.6250,4.7500,False,4.5500,4.7000,reg,53431 +NTEC,2018-06-08,4.5500,4.6500,False,4.5500,4.6500,reg,16983 diff --git a/company_library/NTES.csv b/company_library/NTES.csv index e8553292..919166ab 100644 --- a/company_library/NTES.csv +++ b/company_library/NTES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTES,2017-06-06,300.6241,302.7283,False,291.3438,291.5423,reg,1815402 -NTES,2017-06-07,312.3164,312.6439,False,298.7681,300.7432,reg,1936403 -NTES,2017-06-08,311.3040,320.6935,False,305.9641,317.9640,reg,2616283 NTES,2017-06-09,301.3586,318.0136,False,295.0460,312.7432,reg,2166747 NTES,2017-06-12,304.1775,307.0658,False,294.2916,299.2842,reg,1390566 NTES,2017-06-13,299.4430,308.2172,False,298.2718,307.5621,reg,1296356 @@ -249,3 +246,6 @@ NTES,2018-05-31,228.3200,228.9300,False,225.6600,226.3500,reg,1046646 NTES,2018-06-01,232.4800,234.8400,False,228.1000,229.3000,reg,1084100 NTES,2018-06-04,237.4100,238.7000,False,233.5300,234.6700,reg,1283170 NTES,2018-06-05,238.3500,240.0000,False,235.5100,240.0000,reg,1101011 +NTES,2018-06-06,237.9300,240.8000,False,234.0250,238.0900,reg,1078867 +NTES,2018-06-07,239.6300,241.6900,False,237.0500,237.4700,reg,1076495 +NTES,2018-06-08,243.5800,243.9900,False,233.5500,236.8000,reg,1182914 diff --git a/company_library/NTGR.csv b/company_library/NTGR.csv index d6553681..6e8beec4 100644 --- a/company_library/NTGR.csv +++ b/company_library/NTGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTGR,2017-06-06,44.4000,44.7500,False,44.0500,44.3000,reg,407857 -NTGR,2017-06-07,44.9000,45.0500,False,44.3000,44.4000,reg,532389 -NTGR,2017-06-08,46.1000,46.3000,False,44.7750,44.9000,reg,525092 NTGR,2017-06-09,45.2000,46.3500,False,44.9000,46.2000,reg,742985 NTGR,2017-06-12,44.3000,45.1000,False,44.1500,45.1000,reg,530966 NTGR,2017-06-13,44.7000,44.8000,False,44.0511,44.3500,reg,509740 @@ -249,3 +246,6 @@ NTGR,2018-05-31,60.4500,61.5250,False,59.8750,60.9000,reg,288585 NTGR,2018-06-01,60.6000,61.5500,False,60.1500,60.7500,reg,287650 NTGR,2018-06-04,61.6000,62.0000,False,60.8000,60.8000,reg,198710 NTGR,2018-06-05,62.8500,62.9500,False,61.3000,61.7500,reg,162793 +NTGR,2018-06-06,63.1000,63.6000,False,62.3500,62.7500,reg,168431 +NTGR,2018-06-07,63.6000,63.6000,False,60.5863,62.7500,reg,198948 +NTGR,2018-06-08,62.4500,63.5000,False,62.3500,63.5000,reg,235852 diff --git a/company_library/NTIC.csv b/company_library/NTIC.csv index d58fd519..ae15bc80 100644 --- a/company_library/NTIC.csv +++ b/company_library/NTIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTIC,2017-06-06,16.7872,16.8859,False,16.7872,16.8859,reg,1821 -NTIC,2017-06-07,16.6193,16.8859,False,16.6193,16.8859,reg,2281 -NTIC,2017-06-08,16.6493,16.6493,False,16.6493,16.6493,reg,225 NTIC,2017-06-09,16.5403,16.8859,False,16.5403,16.7378,reg,2401 NTIC,2017-06-12,16.5403,16.5897,False,16.3428,16.4909,reg,2244 NTIC,2017-06-13,16.4415,16.4909,False,16.3922,16.4909,reg,1113 @@ -249,3 +246,6 @@ NTIC,2018-05-31,31.5500,31.5500,False,31.5500,31.5500,reg,95 NTIC,2018-06-01,32.0000,32.0000,False,31.2500,31.2500,reg,3139 NTIC,2018-06-04,32.0000,32.1000,False,31.7500,31.7500,reg,6461 NTIC,2018-06-05,32.0000,32.4000,False,31.4747,32.4000,reg,11167 +NTIC,2018-06-06,32.2500,33.3752,False,31.5500,31.5500,reg,6036 +NTIC,2018-06-07,31.7800,33.0500,False,31.7800,33.0500,reg,5226 +NTIC,2018-06-08,32.2500,32.9000,False,31.2800,31.2800,reg,2758 diff --git a/company_library/NTLA.csv b/company_library/NTLA.csv index 4a13f227..26f085f9 100644 --- a/company_library/NTLA.csv +++ b/company_library/NTLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTLA,2017-06-06,11.9800,12.3400,False,11.7500,12.3400,reg,213499 -NTLA,2017-06-07,11.9400,12.2200,False,11.7700,11.9600,reg,195684 -NTLA,2017-06-08,12.5900,12.6900,False,11.8110,11.9400,reg,351978 NTLA,2017-06-09,12.6000,12.9400,False,12.1601,12.6500,reg,251398 NTLA,2017-06-12,12.7300,12.8900,False,12.5300,12.5300,reg,174357 NTLA,2017-06-13,12.7900,12.8500,False,12.2400,12.6700,reg,163972 @@ -249,3 +246,6 @@ NTLA,2018-05-31,27.1000,27.3599,False,25.6350,25.7000,reg,1517947 NTLA,2018-06-01,25.4500,27.4900,False,25.2800,27.3700,reg,842454 NTLA,2018-06-04,25.5500,25.8800,False,24.2600,25.5100,reg,743093 NTLA,2018-06-05,27.0500,27.3800,False,25.5500,25.5500,reg,887756 +NTLA,2018-06-06,27.5000,27.8700,False,26.7510,27.0900,reg,592722 +NTLA,2018-06-07,26.9500,27.7500,False,26.6700,27.7100,reg,548397 +NTLA,2018-06-08,27.2300,27.6420,False,26.7975,26.8800,reg,582697 diff --git a/company_library/NTNX.csv b/company_library/NTNX.csv index 308431ec..cc51eb5f 100644 --- a/company_library/NTNX.csv +++ b/company_library/NTNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTNX,2017-06-06,18.4400,19.2600,False,18.4000,18.5900,reg,4020787 -NTNX,2017-06-07,18.6000,18.6400,False,18.1600,18.5100,reg,2841838 -NTNX,2017-06-08,17.8800,18.2500,False,16.6400,18.2300,reg,6211525 NTNX,2017-06-09,17.4800,18.0000,False,17.0100,17.9700,reg,3434137 NTNX,2017-06-12,17.2800,17.5300,False,16.8500,17.1000,reg,3158436 NTNX,2017-06-13,17.9500,18.1150,False,17.2350,17.3000,reg,2481979 @@ -249,3 +246,6 @@ NTNX,2018-05-31,53.4500,54.9800,False,53.1500,54.2800,reg,2569563 NTNX,2018-06-01,56.7200,56.8800,False,53.8000,53.8400,reg,3199019 NTNX,2018-06-04,56.9900,57.3500,False,54.6700,56.7900,reg,2566236 NTNX,2018-06-05,57.0200,57.1200,False,55.8068,57.0000,reg,2325393 +NTNX,2018-06-06,56.2000,56.9100,False,55.5400,56.6200,reg,2476664 +NTNX,2018-06-07,55.8500,59.0000,False,54.6700,56.5600,reg,4509062 +NTNX,2018-06-08,56.1900,56.7500,False,55.4000,55.4800,reg,1959681 diff --git a/company_library/NTRA.csv b/company_library/NTRA.csv index 514cfb15..e97e947a 100644 --- a/company_library/NTRA.csv +++ b/company_library/NTRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRA,2017-06-06,10.2500,10.5000,False,10.2000,10.3500,reg,141801 -NTRA,2017-06-07,9.9100,10.3100,False,9.8700,10.2100,reg,150531 -NTRA,2017-06-08,10.0500,10.3000,False,9.8600,9.8800,reg,98828 NTRA,2017-06-09,10.4100,10.4300,False,9.9500,10.0500,reg,167469 NTRA,2017-06-12,10.5500,10.6000,False,10.3428,10.3700,reg,183810 NTRA,2017-06-13,10.7100,10.9100,False,10.5000,10.5900,reg,110306 @@ -249,3 +246,6 @@ NTRA,2018-05-31,11.6600,11.8300,False,11.5300,11.7300,reg,195043 NTRA,2018-06-01,11.6900,11.7500,False,11.5300,11.7500,reg,122396 NTRA,2018-06-04,11.4200,11.8400,False,11.3550,11.7100,reg,133463 NTRA,2018-06-05,11.6600,11.7000,False,11.3300,11.4600,reg,179824 +NTRA,2018-06-06,12.5100,12.5700,False,11.6200,11.6200,reg,414414 +NTRA,2018-06-07,12.2500,12.5600,False,12.2100,12.4700,reg,229666 +NTRA,2018-06-08,12.2900,12.3700,False,12.0800,12.2100,reg,240964 diff --git a/company_library/NTRI.csv b/company_library/NTRI.csv index b8181e07..342e63a0 100644 --- a/company_library/NTRI.csv +++ b/company_library/NTRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRI,2017-06-06,49.0255,50.5921,False,48.3950,50.3452,reg,565407 -NTRI,2017-06-07,48.2435,50.0520,False,47.8524,49.0744,reg,430357 -NTRI,2017-06-08,45.4574,48.6345,False,44.5042,48.4878,reg,1326677 NTRI,2017-06-09,44.9686,46.0439,False,44.2843,45.7018,reg,657928 NTRI,2017-06-12,47.0704,47.8524,False,43.5022,46.0439,reg,1477539 NTRI,2017-06-13,49.4654,50.2475,False,46.7771,46.9237,reg,793802 @@ -249,3 +246,6 @@ NTRI,2018-05-31,37.3000,37.8500,False,36.1000,37.8500,reg,1026383 NTRI,2018-06-01,37.0000,37.9500,False,36.3000,37.4500,reg,773642 NTRI,2018-06-04,38.1500,38.2000,False,36.9000,37.1000,reg,807319 NTRI,2018-06-05,37.0500,38.1500,False,36.8500,38.1500,reg,720062 +NTRI,2018-06-06,35.6500,37.1500,False,35.4000,37.1000,reg,941139 +NTRI,2018-06-07,35.6500,36.1900,False,34.5000,35.8500,reg,863140 +NTRI,2018-06-08,35.2500,36.4327,False,35.2000,35.6500,reg,383492 diff --git a/company_library/NTRP.csv b/company_library/NTRP.csv index a64d181c..f01af2f4 100644 --- a/company_library/NTRP.csv +++ b/company_library/NTRP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRP,2017-06-06,6.1600,6.2000,False,6.0600,6.0600,reg,27302 -NTRP,2017-06-07,6.2000,6.3700,False,6.0100,6.0100,reg,26422 -NTRP,2017-06-08,6.6500,6.7400,False,6.1993,6.2300,reg,61592 NTRP,2017-06-09,7.4500,7.5300,False,6.5000,6.5000,reg,139200 NTRP,2017-06-12,7.1600,7.9000,False,6.9100,7.2500,reg,144508 NTRP,2017-06-13,7.7050,7.9770,False,7.1700,7.1700,reg,155747 @@ -249,3 +246,6 @@ NTRP,2018-05-31,10.5000,11.1900,False,9.5600,10.6400,reg,47547 NTRP,2018-06-01,10.4400,10.6400,False,9.6792,10.3200,reg,38821 NTRP,2018-06-04,10.1900,10.4400,False,9.7501,10.4400,reg,21165 NTRP,2018-06-05,10.1800,10.3300,False,9.8700,10.1200,reg,10953 +NTRP,2018-06-06,10.5000,10.9250,False,9.9100,10.0800,reg,40151 +NTRP,2018-06-07,10.5300,10.8000,False,10.2000,10.8000,reg,4745 +NTRP,2018-06-08,10.5600,10.9500,False,10.1800,10.5700,reg,24377 diff --git a/company_library/NTRS.csv b/company_library/NTRS.csv index a3ec3c67..54a348cb 100644 --- a/company_library/NTRS.csv +++ b/company_library/NTRS.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRS,2017-06-06,86.4927,87.2429,False,85.9695,86.8382,reg,1038014 -NTRS,2017-06-07,88.0523,88.4669,False,86.4631,86.5914,reg,900744 -NTRS,2017-06-08,88.9309,89.8489,False,87.8845,88.2695,reg,1141938 -NTRS,2017-06-09,90.5695,90.6485,False,88.7927,89.2764,reg,1222279 -NTRS,2017-06-12,90.7275,91.3691,False,90.1352,90.5695,reg,1135325 -NTRS,2017-06-13,91.5369,91.8331,False,90.6386,91.0039,reg,1088757 -NTRS,2017-06-14,92.1588,92.5142,False,90.0760,90.3919,reg,1263892 -NTRS,2017-06-15,92.6820,93.0571,False,91.5665,91.9910,reg,882850 -NTRS,2017-06-16,93.3335,93.3730,False,92.3168,92.9090,reg,1525832 -NTRS,2017-06-19,94.0739,94.3996,False,93.5309,93.7679,reg,907522 -NTRS,2017-06-20,93.4224,94.1627,False,93.3631,93.5408,reg,593446 -NTRS,2017-06-21,93.1756,93.5606,False,92.8992,93.5309,reg,838625 -NTRS,2017-06-22,93.1262,93.5211,False,92.5932,92.8202,reg,801314 -NTRS,2017-06-23,92.8005,93.7975,False,92.4352,93.5704,reg,1143908 -NTRS,2017-06-26,92.9880,93.5507,False,92.3967,92.9979,reg,625637 -NTRS,2017-06-27,94.1923,94.5181,False,92.9436,93.3533,reg,1189081 -NTRS,2017-06-28,95.4164,96.4430,False,94.4786,94.7649,reg,1363887 -NTRS,2017-06-29,95.7520,97.4499,False,94.6168,96.7687,reg,1440071 -NTRS,2017-06-30,95.9593,96.8576,False,95.7322,96.8576,reg,1137962 -NTRS,2017-07-05,97.7065,98.0125,False,96.6898,97.6078,reg,1175000 -NTRS,2017-07-06,96.2850,97.7756,False,96.0185,97.7164,reg,1403671 -NTRS,2017-07-07,96.8675,97.4400,False,96.1567,96.8181,reg,994060 -NTRS,2017-07-10,97.2820,97.7746,False,96.4430,96.6009,reg,863461 -NTRS,2017-07-11,96.6404,97.3610,False,96.3541,97.1438,reg,718322 -NTRS,2017-07-12,96.7194,96.8181,False,95.9149,96.7293,reg,828016 -NTRS,2017-07-13,96.9267,96.9760,False,96.2456,96.9464,reg,940108 -NTRS,2017-07-14,96.8477,97.1735,False,95.3868,96.2752,reg,545479 -NTRS,2017-07-17,96.7687,97.6621,False,95.9751,96.7589,reg,623686 -NTRS,2017-07-18,96.1172,96.6799,False,95.4164,95.9198,reg,1340459 -NTRS,2017-07-19,88.0622,91.3099,False,86.2311,90.3228,reg,5279941 -NTRS,2017-07-20,86.3742,88.3781,False,85.8807,88.0820,reg,4028543 -NTRS,2017-07-21,86.7098,86.8283,False,85.4562,86.4631,reg,2705755 -NTRS,2017-07-24,86.7691,87.3367,False,86.6210,86.6506,reg,1760489 -NTRS,2017-07-25,87.0159,88.2893,False,86.7345,87.8154,reg,1553709 -NTRS,2017-07-26,86.7691,87.2330,False,86.4532,86.9468,reg,1307869 -NTRS,2017-07-27,86.5322,87.2947,False,85.8510,86.7888,reg,1213169 -NTRS,2017-07-28,86.1373,86.7592,False,85.9497,86.5223,reg,946510 -NTRS,2017-07-31,86.3841,86.6802,False,85.8412,86.2064,reg,981797 -NTRS,2017-08-01,86.9764,87.0652,False,85.9991,87.0257,reg,1282306 -NTRS,2017-08-02,86.9764,87.2617,False,86.2163,86.9764,reg,1053490 -NTRS,2017-08-03,86.8480,87.2330,False,86.6901,86.9665,reg,1197510 -NTRS,2017-08-04,87.8450,88.3485,False,87.0159,87.2824,reg,1056823 -NTRS,2017-08-07,87.1541,88.0449,False,86.9862,87.7463,reg,645804 -NTRS,2017-08-08,87.6476,88.3584,False,86.5914,86.7888,reg,1042501 -NTRS,2017-08-09,88.0918,88.1609,False,86.9630,87.1047,reg,1271834 -NTRS,2017-08-10,86.0781,87.9240,False,85.9695,87.7957,reg,1845824 -NTRS,2017-08-11,86.0287,86.7987,False,85.6437,86.4729,reg,1043485 -NTRS,2017-08-14,87.4996,87.9339,False,86.7888,86.9764,reg,1216644 -NTRS,2017-08-15,87.5489,88.4916,False,87.5292,88.1017,reg,984283 -NTRS,2017-08-16,88.3287,88.6446,False,87.6526,87.8845,reg,1347217 -NTRS,2017-08-17,86.3051,88.0869,False,86.1965,87.9536,reg,1376056 -NTRS,2017-08-18,86.7987,87.2133,False,85.8905,86.0485,reg,1149151 -NTRS,2017-08-21,86.7395,87.0060,False,86.2854,86.7691,reg,729805 -NTRS,2017-08-22,87.9141,88.0918,False,86.7395,86.9665,reg,1285931 -NTRS,2017-08-23,88.0622,88.3386,False,87.3317,87.3416,reg,602777 -NTRS,2017-08-24,88.5953,88.7828,False,87.8895,88.4373,reg,1746548 -NTRS,2017-08-25,88.5755,89.3455,False,88.5064,88.7730,reg,1356373 -NTRS,2017-08-28,87.8154,88.9901,False,87.4897,88.8223,reg,617063 -NTRS,2017-08-29,87.4008,87.6279,False,86.6802,86.9171,reg,743183 -NTRS,2017-08-30,87.5893,87.9761,False,87.3810,87.6290,reg,709162 -NTRS,2017-08-31,87.7777,88.1150,False,87.4008,87.6488,reg,962099 -NTRS,2017-09-01,88.2340,88.6902,False,87.7281,87.9463,reg,640253 -NTRS,2017-09-05,85.8040,87.8553,False,85.6155,87.5992,reg,1341094 -NTRS,2017-09-06,85.8833,86.6272,False,84.9907,86.3396,reg,1274265 -NTRS,2017-09-07,86.1313,86.5280,False,85.1196,86.1511,reg,2000920 -NTRS,2017-09-08,87.7381,88.6307,False,86.2999,86.7462,reg,1392630 -NTRS,2017-09-11,89.2952,89.6821,False,87.9860,88.5415,reg,1292561 -NTRS,2017-09-12,89.8308,90.8822,False,89.3845,89.7217,reg,1237468 -NTRS,2017-09-13,87.5496,88.7894,False,86.2404,88.4819,reg,2401840 -NTRS,2017-09-14,87.0934,87.6984,False,86.9049,87.2322,reg,1507090 -NTRS,2017-09-15,87.2421,87.7579,False,86.6470,87.0239,reg,1338815 -NTRS,2017-09-18,87.8174,88.2042,False,87.3116,87.5893,reg,1001428 -NTRS,2017-09-19,87.8571,88.3332,False,87.6191,88.0455,reg,1026149 -NTRS,2017-09-20,88.9481,89.2258,False,87.5794,88.1447,reg,1053293 -NTRS,2017-09-21,90.0986,90.2127,False,88.6803,88.7497,reg,1325708 -NTRS,2017-09-22,89.6821,90.2970,False,89.3845,89.7019,reg,695338 -NTRS,2017-09-25,88.6605,89.6126,False,88.1646,89.4440,reg,868705 -NTRS,2017-09-26,89.1366,89.5928,False,88.3232,88.6902,reg,1179768 -NTRS,2017-09-27,90.9318,91.4872,False,90.0292,90.0292,reg,1084204 -NTRS,2017-09-28,91.1797,91.2690,False,90.5350,91.0706,reg,573353 -NTRS,2017-09-29,91.1797,91.8839,False,90.8723,91.2492,reg,545253 -NTRS,2017-10-02,91.7451,91.8641,False,90.8227,91.0607,reg,805605 -NTRS,2017-10-03,91.6360,91.6757,False,90.6937,91.6459,reg,1140507 -NTRS,2017-10-04,90.9119,91.8641,False,90.8624,91.4773,reg,764224 -NTRS,2017-10-05,92.2113,92.5882,False,91.0012,91.1103,reg,744851 -NTRS,2017-10-06,92.5088,93.2428,False,91.6757,92.2212,reg,1995336 -NTRS,2017-10-09,91.8939,92.6500,False,91.5666,92.5386,reg,685981 -NTRS,2017-10-10,92.5088,92.8758,False,91.8244,92.2906,reg,771492 -NTRS,2017-10-11,92.9651,93.0742,False,91.8542,92.3600,reg,945478 -NTRS,2017-10-12,92.5882,93.7089,False,92.5038,93.1833,reg,923946 -NTRS,2017-10-13,92.2311,92.8460,False,91.4376,92.3402,reg,1126563 -NTRS,2017-10-16,91.1698,92.4691,False,90.8128,92.2509,reg,1747359 -NTRS,2017-10-17,90.3565,91.4971,False,90.3168,91.2591,reg,2755848 -NTRS,2017-10-18,93.8081,95.6232,False,91.3087,94.2247,reg,5225122 -NTRS,2017-10-19,94.2049,95.3058,False,93.1932,93.7189,reg,1719505 -NTRS,2017-10-20,94.4925,95.4149,False,94.2594,95.1471,reg,1579078 -NTRS,2017-10-23,94.6313,95.1669,False,93.8577,94.7504,reg,985336 -NTRS,2017-10-24,95.6629,96.0596,False,94.6413,95.0678,reg,1114380 -NTRS,2017-10-25,93.9866,96.3175,False,92.7072,95.7918,reg,1310942 -NTRS,2017-10-26,94.7404,95.4347,False,92.2509,94.2941,reg,954524 -NTRS,2017-10-27,93.9371,94.9586,False,93.7982,94.6115,reg,1101317 -NTRS,2017-10-30,93.8775,94.5917,False,92.9551,93.2824,reg,818469 -NTRS,2017-10-31,92.7568,94.0065,False,92.6179,93.6693,reg,960568 -NTRS,2017-11-01,92.6477,93.8775,False,92.6179,93.1634,reg,859631 -NTRS,2017-11-02,93.2428,93.7684,False,92.4394,92.4791,reg,1417995 -NTRS,2017-11-03,93.6197,93.7684,False,92.6477,93.1138,reg,1074724 -NTRS,2017-11-06,93.4511,93.7883,False,93.2328,93.2328,reg,607869 -NTRS,2017-11-07,91.6558,93.9470,False,91.5269,93.4114,reg,752699 -NTRS,2017-11-08,92.1121,92.5088,False,91.1004,91.7153,reg,829125 -NTRS,2017-11-09,91.4079,92.3699,False,90.4557,91.5566,reg,550037 -NTRS,2017-11-10,91.7550,92.3204,False,90.9219,91.3285,reg,852545 -NTRS,2017-11-13,91.7054,91.9038,False,90.7136,90.8326,reg,878945 -NTRS,2017-11-14,91.8839,92.1517,False,91.2293,91.4971,reg,891323 -NTRS,2017-11-15,92.5187,92.7766,False,90.9318,91.2888,reg,1001930 -NTRS,2017-11-16,92.9452,93.8974,False,92.4691,92.7072,reg,1026092 -NTRS,2017-11-17,93.3023,93.8726,False,92.4989,92.5088,reg,1067158 -NTRS,2017-11-20,93.6593,93.8081,False,93.1337,93.6891,reg,613359 -NTRS,2017-11-21,93.6891,94.1553,False,93.2924,93.7486,reg,954020 -NTRS,2017-11-22,93.6197,94.3239,False,93.5998,93.7982,reg,482419 -NTRS,2017-11-27,93.3420,94.3834,False,93.1138,93.4213,reg,728178 -NTRS,2017-11-28,95.5042,95.5835,False,93.3122,93.5998,reg,1083292 -NTRS,2017-11-29,97.4382,98.1722,False,95.9108,96.1885,reg,1278320 -NTRS,2017-11-30,97.3984,98.6834,False,97.0896,97.8765,reg,1343649 -NTRS,2017-12-01,97.2789,98.0757,False,95.2468,97.7470,reg,1243946 -NTRS,2017-12-04,98.5638,99.2711,False,97.7072,98.3248,reg,1011432 -NTRS,2017-12-05,96.5716,99.0320,False,96.0039,99.0320,reg,1164698 -NTRS,2017-12-06,96.1234,96.8804,False,95.8843,96.3923,reg,627220 -NTRS,2017-12-07,96.9402,97.1892,False,95.5656,95.7449,reg,705378 -NTRS,2017-12-08,97.3486,97.5179,False,96.5816,97.2988,reg,646986 -NTRS,2017-12-11,97.1793,97.9512,False,96.8306,97.5478,reg,863235 -NTRS,2017-12-12,98.1654,98.8726,False,97.1095,97.1992,reg,1123635 -NTRS,2017-12-13,97.0996,98.6634,False,97.0000,98.2849,reg,1064354 -NTRS,2017-12-14,96.2130,97.5677,False,95.8345,97.5677,reg,594284 -NTRS,2017-12-15,97.4681,97.8865,False,95.9242,96.7709,reg,1570227 -NTRS,2017-12-18,98.2052,98.7631,False,97.6574,97.9761,reg,795938 -NTRS,2017-12-19,97.6375,98.7929,False,97.2390,98.5638,reg,1220583 -NTRS,2017-12-20,98.0558,98.4144,False,97.6275,97.9363,reg,1398030 -NTRS,2017-12-21,99.6595,100.1078,False,98.2451,98.6435,reg,1012125 -NTRS,2017-12-22,98.5937,100.0480,False,98.3447,99.7093,reg,652688 -NTRS,2017-12-26,98.3148,98.8328,False,97.9263,98.5240,reg,318844 -NTRS,2017-12-27,98.2949,98.6834,False,97.9761,98.4244,reg,574960 -NTRS,2017-12-28,99.9285,100.0281,False,98.3646,98.6535,reg,575145 -NTRS,2017-12-29,99.5002,101.0591,False,99.4703,100.1676,reg,637509 -NTRS,2018-01-02,99.0718,104.4308,False,98.8129,104.4308,reg,980173 -NTRS,2018-01-03,99.6595,99.8090,False,98.4343,99.1914,reg,1107000 -NTRS,2018-01-04,101.1537,101.5621,False,99.9683,100.1078,reg,1022634 -NTRS,2018-01-05,101.6019,101.7513,False,100.7353,101.1836,reg,1012448 -NTRS,2018-01-08,102.1000,102.1199,False,101.2334,101.2334,reg,691112 -NTRS,2018-01-09,103.8531,104.2615,False,102.2793,102.3390,reg,1127989 -NTRS,2018-01-10,105.3473,105.8950,False,104.1320,104.2217,reg,932516 -NTRS,2018-01-11,105.5365,105.7258,False,104.5105,105.5564,reg,779872 -NTRS,2018-01-12,106.8414,107.1402,False,105.5963,106.4031,reg,1110899 -NTRS,2018-01-16,106.1939,107.6204,False,105.6560,107.2598,reg,789456 -NTRS,2018-01-17,106.4728,107.0805,False,105.7357,106.8314,reg,1291040 -NTRS,2018-01-18,104.9687,106.8713,False,104.6400,106.8016,reg,1062778 -NTRS,2018-01-19,106.0744,106.2487,False,104.8293,105.3473,reg,1125395 -NTRS,2018-01-22,107.0107,107.0506,False,105.0883,105.9848,reg,1012272 -NTRS,2018-01-23,106.4728,106.8514,False,105.7258,106.0943,reg,1462427 -NTRS,2018-01-24,105.7557,108.4850,False,105.0982,107.5785,reg,2271842 -NTRS,2018-01-25,104.6002,107.1203,False,104.2117,107.0207,reg,1584155 -NTRS,2018-01-26,105.7656,105.9051,False,104.2715,104.5703,reg,1584393 -NTRS,2018-01-29,106.5227,107.1701,False,105.8752,106.0445,reg,1269125 -NTRS,2018-01-30,105.2775,106.7418,False,104.9289,106.0445,reg,999020 -NTRS,2018-01-31,104.9787,107.3096,False,104.6002,105.3273,reg,833982 -NTRS,2018-02-01,106.3633,106.4131,False,104.4109,104.4109,reg,1104693 -NTRS,2018-02-02,104.2217,107.0705,False,104.0224,106.4330,reg,1453484 -NTRS,2018-02-05,99.3508,104.8293,False,99.3209,103.1758,reg,2008695 -NTRS,2018-02-06,100.9644,100.9744,False,95.4660,96.9402,reg,2736442 -NTRS,2018-02-07,100.3369,102.8072,False,100.2572,100.2672,reg,1515519 -NTRS,2018-02-08,95.8246,100.3767,False,95.8046,100.3668,reg,1749051 -NTRS,2018-02-09,97.0000,97.7520,False,94.0216,97.1095,reg,1588703 -NTRS,2018-02-12,98.9722,99.7592,False,97.2291,97.7271,reg,1386988 -NTRS,2018-02-13,98.9623,99.2113,False,97.4382,97.9861,reg,1015870 -NTRS,2018-02-14,102.2892,102.5084,False,97.9463,98.5539,reg,1165733 -NTRS,2018-02-15,103.4646,104.4109,False,102.8072,103.3152,reg,1239137 -NTRS,2018-02-16,104.4508,105.1879,False,103.2355,103.2355,reg,1512837 -NTRS,2018-02-20,104.3113,105.4070,False,104.0623,104.0623,reg,1220112 -NTRS,2018-02-21,104.9687,106.4928,False,104.2914,104.7894,reg,870253 -NTRS,2018-02-22,103.7137,106.4081,False,103.4646,105.3373,reg,1252343 -NTRS,2018-02-23,106.1441,106.1641,False,103.9826,104.3910,reg,881281 -NTRS,2018-02-26,108.4152,108.4451,False,106.0346,106.7318,reg,987259 -NTRS,2018-02-27,107.1701,109.4611,False,107.1602,108.1064,reg,1414079 -NTRS,2018-02-28,105.4568,108.1662,False,105.4369,107.7279,reg,1329339 -NTRS,2018-03-01,103.2654,106.2238,False,102.9068,105.6361,reg,1161251 -NTRS,2018-03-02,104.3014,104.5902,False,100.7851,102.5482,reg,1327959 -NTRS,2018-03-05,105.9449,106.3932,False,102.9201,103.1658,reg,1125998 -NTRS,2018-03-06,106.3035,106.4629,False,104.8592,106.3234,reg,877703 -NTRS,2018-03-07,107.2000,107.7180,False,105.2676,105.2676,reg,1278239 -NTRS,2018-03-08,107.7700,107.9350,False,106.1600,107.6000,reg,1287478 -NTRS,2018-03-09,110.7000,110.7900,False,108.1301,108.5600,reg,1215408 -NTRS,2018-03-12,109.5100,110.8100,False,109.1500,110.6400,reg,1498707 -NTRS,2018-03-13,108.5500,110.1900,False,108.0300,110.1900,reg,783830 -NTRS,2018-03-14,106.4900,109.2000,False,106.1500,109.2000,reg,1016143 -NTRS,2018-03-15,106.1000,106.8100,False,105.5300,106.8100,reg,672068 -NTRS,2018-03-16,107.2100,108.1200,False,106.2800,106.2800,reg,1309265 -NTRS,2018-03-19,106.7200,107.6100,False,105.0800,107.3100,reg,814381 -NTRS,2018-03-20,106.3500,107.7800,False,106.2500,107.1100,reg,564339 -NTRS,2018-03-21,106.9500,107.8800,False,105.6100,106.4300,reg,1104535 -NTRS,2018-03-22,102.5100,106.3150,False,102.4100,105.8800,reg,1381080 -NTRS,2018-03-23,99.4500,103.1800,False,99.3900,102.4100,reg,1832420 -NTRS,2018-03-26,103.8000,104.0100,False,100.7000,101.3000,reg,1113442 -NTRS,2018-03-27,101.5800,104.9900,False,100.7900,104.4500,reg,1175427 -NTRS,2018-03-28,101.1300,102.0082,False,99.7200,101.5700,reg,1052420 -NTRS,2018-03-29,103.1300,103.6100,False,101.2400,101.4900,reg,925413 -NTRS,2018-04-02,101.4100,104.6700,False,99.9000,104.1700,reg,1449142 -NTRS,2018-04-03,103.9100,104.1100,False,101.4000,102.2700,reg,1342068 -NTRS,2018-04-04,104.8000,105.1100,False,101.5400,101.7900,reg,827067 -NTRS,2018-04-05,104.4600,105.8000,False,104.1200,105.2800,reg,846660 -NTRS,2018-04-06,101.1700,104.0600,False,100.0900,103.3600,reg,1201071 -NTRS,2018-04-09,102.0300,104.0700,False,101.8000,102.3200,reg,1291254 -NTRS,2018-04-10,103.2500,104.3000,False,102.7100,103.4400,reg,1406837 -NTRS,2018-04-11,102.3100,103.3200,False,101.2500,101.8900,reg,1468577 -NTRS,2018-04-12,105.0400,105.5300,False,103.3600,103.5700,reg,1296780 -NTRS,2018-04-13,103.9100,106.0200,False,103.3600,106.0200,reg,816288 -NTRS,2018-04-16,104.8900,105.2199,False,103.6400,104.8800,reg,1107020 -NTRS,2018-04-17,106.4500,109.0900,False,104.9900,107.5000,reg,2015057 -NTRS,2018-04-18,106.3100,109.1500,False,105.7900,108.0300,reg,1237637 -NTRS,2018-04-19,108.1500,108.9300,False,106.6200,106.6500,reg,972242 -NTRS,2018-04-20,107.6500,108.5500,False,106.4000,108.5500,reg,1422819 -NTRS,2018-04-23,107.3900,108.8500,False,107.1800,107.7900,reg,1023935 -NTRS,2018-04-24,107.0400,109.1200,False,106.3000,108.2900,reg,1494620 -NTRS,2018-04-25,106.8300,107.4300,False,106.0150,106.6700,reg,926746 -NTRS,2018-04-26,107.4300,108.9600,False,106.5100,106.8100,reg,1098739 -NTRS,2018-04-27,107.5200,108.0100,False,106.7400,107.0300,reg,885602 -NTRS,2018-04-30,106.7500,108.6400,False,106.6000,108.0000,reg,903488 -NTRS,2018-05-01,105.9100,106.6700,False,104.7000,106.5000,reg,708831 -NTRS,2018-05-02,104.5600,106.1400,False,104.3300,105.4100,reg,1161948 -NTRS,2018-05-03,103.9800,104.6800,False,101.8800,103.9400,reg,762382 -NTRS,2018-05-04,104.8400,106.0800,False,101.9100,103.1100,reg,1385845 -NTRS,2018-05-07,105.3600,105.7500,False,104.9400,105.1000,reg,914384 -NTRS,2018-05-08,105.4500,106.6800,False,105.0150,105.2700,reg,1162555 -NTRS,2018-05-09,106.2300,106.7800,False,104.8600,105.6500,reg,1541876 -NTRS,2018-05-10,107.9000,108.1500,False,106.2000,106.3400,reg,1155452 -NTRS,2018-05-11,108.9200,109.1600,False,107.5000,107.5000,reg,910333 -NTRS,2018-05-14,108.6400,109.5200,False,108.1900,109.3000,reg,576018 -NTRS,2018-05-15,107.9100,109.1600,False,107.3500,108.3500,reg,927839 -NTRS,2018-05-16,108.1900,108.8800,False,107.4700,107.9200,reg,621191 -NTRS,2018-05-17,108.6600,109.6900,False,106.7600,108.0700,reg,927089 -NTRS,2018-05-18,107.8200,108.8300,False,107.1800,108.4200,reg,693304 -NTRS,2018-05-21,108.4500,109.0100,False,107.8300,108.0500,reg,988022 -NTRS,2018-05-22,108.4300,109.5500,False,108.2700,109.0200,reg,579660 -NTRS,2018-05-23,107.8500,108.1600,False,106.5950,107.8100,reg,624451 -NTRS,2018-05-24,107.5300,107.6887,False,105.8700,107.4400,reg,1016829 -NTRS,2018-05-25,106.6100,107.5000,False,106.3200,107.0600,reg,561368 -NTRS,2018-05-29,102.3000,105.7200,False,101.7200,105.3700,reg,1343017 -NTRS,2018-05-30,103.7200,104.1300,False,102.6900,103.3000,reg,1257801 -NTRS,2018-05-31,102.5200,103.5300,False,102.2600,103.1900,reg,1120819 -NTRS,2018-06-01,105.7600,105.8000,False,103.8900,103.8900,reg,1364729 -NTRS,2018-06-04,105.3100,106.2335,False,104.8600,105.9900,reg,796961 -NTRS,2018-06-05,105.0400,105.3900,False,104.2200,104.9800,reg,747568 +NTRS,2017-06-09,90.2132,90.2919,False,88.4433,88.9251,reg,1222279 +NTRS,2017-06-12,90.3705,91.0096,False,89.7806,90.2132,reg,1135325 +NTRS,2017-06-13,91.1768,91.4718,False,90.2820,90.6458,reg,1088757 +NTRS,2017-06-14,91.7962,92.1502,False,89.7216,90.0362,reg,1263892 +NTRS,2017-06-15,92.3174,92.6910,False,91.2063,91.6291,reg,882850 +NTRS,2017-06-16,92.9663,93.0056,False,91.9536,92.5435,reg,1525832 +NTRS,2017-06-19,93.7037,94.0282,False,93.1629,93.3989,reg,907522 +NTRS,2017-06-20,93.0548,93.7922,False,92.9958,93.1728,reg,593446 +NTRS,2017-06-21,92.8090,93.1924,False,92.5337,93.1629,reg,838625 +NTRS,2017-06-22,92.7598,93.1531,False,92.2289,92.4550,reg,801314 +NTRS,2017-06-23,92.4353,93.4284,False,92.0715,93.2023,reg,1143908 +NTRS,2017-06-26,92.6222,93.1826,False,92.0332,92.6320,reg,625637 +NTRS,2017-06-27,93.8217,94.1462,False,92.5779,92.9860,reg,1189081 +NTRS,2017-06-28,95.0410,96.0635,False,94.1069,94.3920,reg,1363887 +NTRS,2017-06-29,95.3753,97.0665,False,94.2445,96.3880,reg,1440071 +NTRS,2017-06-30,95.5817,96.4765,False,95.3556,96.4765,reg,1137962 +NTRS,2017-07-05,97.3221,97.6269,False,96.3093,97.2238,reg,1175000 +NTRS,2017-07-06,95.9062,97.3909,False,95.6407,97.3319,reg,1403671 +NTRS,2017-07-07,96.4863,97.0566,False,95.7784,96.4372,reg,994060 +NTRS,2017-07-10,96.8993,97.3899,False,96.0635,96.2209,reg,863461 +NTRS,2017-07-11,96.2602,96.9780,False,95.9750,96.7616,reg,718322 +NTRS,2017-07-12,96.3388,96.4372,False,95.5375,96.3487,reg,828016 +NTRS,2017-07-13,96.5453,96.5945,False,95.8669,96.5650,reg,940108 +NTRS,2017-07-14,96.4667,96.7911,False,95.0115,95.8964,reg,545479 +NTRS,2017-07-17,96.3880,97.2778,False,95.5975,96.3782,reg,623686 +NTRS,2017-07-18,95.7391,96.2995,False,95.0410,95.5424,reg,1340459 +NTRS,2017-07-19,87.7157,90.9506,False,85.8918,89.9674,reg,5279941 +NTRS,2017-07-20,86.0344,88.0304,False,85.5428,87.7354,reg,4028543 +NTRS,2017-07-21,86.3687,86.4867,False,85.1200,86.1229,reg,2705755 +NTRS,2017-07-24,86.4277,86.9931,False,86.2802,86.3097,reg,1760489 +NTRS,2017-07-25,86.6735,87.9419,False,86.3933,87.4699,reg,1553709 +NTRS,2017-07-26,86.4277,86.8898,False,86.1130,86.6047,reg,1307869 +NTRS,2017-07-27,86.1917,86.9513,False,85.5133,86.4473,reg,1213169 +NTRS,2017-07-28,85.7984,86.4179,False,85.6116,86.1819,reg,946510 +NTRS,2017-07-31,86.0442,86.3392,False,85.5034,85.8672,reg,981797 +NTRS,2017-08-01,86.6342,86.7227,False,85.6607,86.6833,reg,1282306 +NTRS,2017-08-02,86.6342,86.9183,False,85.8771,86.6342,reg,1053490 +NTRS,2017-08-03,86.5063,86.8898,False,86.3490,86.6243,reg,1197510 +NTRS,2017-08-04,87.4994,88.0009,False,86.6735,86.9390,reg,1056823 +NTRS,2017-08-07,86.8112,87.6985,False,86.6440,87.4011,reg,645804 +NTRS,2017-08-08,87.3028,88.0107,False,86.2507,86.4473,reg,1042501 +NTRS,2017-08-09,87.7452,87.8141,False,86.6209,86.7620,reg,1271834 +NTRS,2017-08-10,85.7394,87.5781,False,85.6313,87.4503,reg,1845824 +NTRS,2017-08-11,85.6902,86.4572,False,85.3068,86.1327,reg,1043485 +NTRS,2017-08-14,87.1553,87.5879,False,86.4473,86.6342,reg,1216644 +NTRS,2017-08-15,87.2045,88.1435,False,87.1848,87.7551,reg,984283 +NTRS,2017-08-16,87.9812,88.2959,False,87.3077,87.5388,reg,1347217 +NTRS,2017-08-17,85.9656,87.7403,False,85.8574,87.6076,reg,1376056 +NTRS,2017-08-18,86.4572,86.8701,False,85.5526,85.7099,reg,1149151 +NTRS,2017-08-21,86.3982,86.6637,False,85.9459,86.4277,reg,729805 +NTRS,2017-08-22,87.5683,87.7452,False,86.3982,86.6243,reg,1285931 +NTRS,2017-08-23,87.7157,87.9911,False,86.9881,86.9980,reg,602777 +NTRS,2017-08-24,88.2467,88.4335,False,87.5437,88.0894,reg,1746548 +NTRS,2017-08-25,88.2270,88.9940,False,88.1582,88.4237,reg,1356373 +NTRS,2017-08-28,87.4699,88.6400,False,87.1455,88.4728,reg,617063 +NTRS,2017-08-29,87.0570,87.2831,False,86.3392,86.5752,reg,743183 +NTRS,2017-08-30,87.2447,87.6300,False,87.0372,87.2842,reg,709162 +NTRS,2017-08-31,87.4324,87.7683,False,87.0570,87.3039,reg,962099 +NTRS,2017-09-01,87.8868,88.3413,False,87.3830,87.6003,reg,640253 +NTRS,2017-09-05,85.4664,87.5096,False,85.2787,87.2546,reg,1341094 +NTRS,2017-09-06,85.5454,86.2864,False,84.6563,85.9999,reg,1274265 +NTRS,2017-09-07,85.7924,86.1876,False,84.7847,85.8122,reg,2000920 +NTRS,2017-09-08,87.3929,88.2820,False,85.9604,86.4049,reg,1392630 +NTRS,2017-09-11,88.9439,89.3292,False,87.6398,88.1931,reg,1292561 +NTRS,2017-09-12,89.4774,90.5246,False,89.0328,89.3687,reg,1237468 +NTRS,2017-09-13,87.2052,88.4401,False,85.9011,88.1338,reg,2401840 +NTRS,2017-09-14,86.7507,87.3533,False,86.5630,86.8890,reg,1507090 +NTRS,2017-09-15,86.8989,87.4126,False,86.3061,86.6815,reg,1338815 +NTRS,2017-09-18,87.4719,87.8572,False,86.9681,87.2447,reg,1001428 +NTRS,2017-09-19,87.5114,87.9856,False,87.2744,87.6991,reg,1026149 +NTRS,2017-09-20,88.5981,88.8748,False,87.2348,87.7979,reg,1053293 +NTRS,2017-09-21,89.7442,89.8578,False,88.3314,88.4006,reg,1325708 +NTRS,2017-09-22,89.3292,89.9417,False,89.0328,89.3490,reg,695338 +NTRS,2017-09-25,88.3116,89.2601,False,87.8177,89.0921,reg,868705 +NTRS,2017-09-26,88.7859,89.2403,False,87.9757,88.3413,reg,1179768 +NTRS,2017-09-27,90.5740,91.1273,False,89.6750,89.6750,reg,1084204 +NTRS,2017-09-28,90.8210,90.9099,False,90.1788,90.7123,reg,573353 +NTRS,2017-09-29,90.8210,91.5224,False,90.5147,90.8902,reg,545253 +NTRS,2017-10-02,91.3841,91.5027,False,90.4653,90.7025,reg,805605 +NTRS,2017-10-03,91.2755,91.3150,False,90.3369,91.2853,reg,1140507 +NTRS,2017-10-04,90.5543,91.5027,False,90.5049,91.1174,reg,764224 +NTRS,2017-10-05,91.8485,92.2239,False,90.6432,90.7518,reg,744851 +NTRS,2017-10-06,92.1448,92.8759,False,91.3150,91.8583,reg,1995336 +NTRS,2017-10-09,91.5323,92.2855,False,91.2063,92.1745,reg,685981 +NTRS,2017-10-10,92.1448,92.5104,False,91.4632,91.9275,reg,771492 +NTRS,2017-10-11,92.5993,92.7080,False,91.4928,91.9966,reg,945478 +NTRS,2017-10-12,92.2239,93.3402,False,92.1399,92.8166,reg,923946 +NTRS,2017-10-13,91.8682,92.4807,False,91.0779,91.9769,reg,1126563 +NTRS,2017-10-16,90.8111,92.1053,False,90.4555,91.8880,reg,1747359 +NTRS,2017-10-17,90.0010,91.1371,False,89.9615,90.9000,reg,2755848 +NTRS,2017-10-18,93.4390,95.2470,False,90.9494,93.8540,reg,5225122 +NTRS,2017-10-19,93.8342,94.9308,False,92.8265,93.3501,reg,1719505 +NTRS,2017-10-20,94.1207,95.0395,False,93.8885,94.7727,reg,1579078 +NTRS,2017-10-23,94.2590,94.7925,False,93.4884,94.3776,reg,985336 +NTRS,2017-10-24,95.2865,95.6817,False,94.2689,94.6937,reg,1114380 +NTRS,2017-10-25,93.6169,95.9385,False,92.3424,95.4149,reg,1310942 +NTRS,2017-10-26,94.3677,95.0593,False,91.8880,93.9231,reg,954524 +NTRS,2017-10-27,93.5675,94.5850,False,93.4292,94.2393,reg,1101317 +NTRS,2017-10-30,93.5082,94.2195,False,92.5894,92.9154,reg,818469 +NTRS,2017-10-31,92.3918,93.6366,False,92.2535,93.3007,reg,960568 +NTRS,2017-11-01,92.2831,93.5082,False,92.2535,92.7969,reg,859631 +NTRS,2017-11-02,92.8759,93.3995,False,92.0757,92.1152,reg,1417995 +NTRS,2017-11-03,93.2513,93.3995,False,92.2831,92.7475,reg,1074724 +NTRS,2017-11-06,93.0834,93.4193,False,92.8660,92.8660,reg,607869 +NTRS,2017-11-07,91.2952,93.5773,False,91.1668,93.0439,reg,752699 +NTRS,2017-11-08,91.7497,92.1448,False,90.7420,91.3545,reg,829125 +NTRS,2017-11-09,91.0482,92.0065,False,90.0998,91.1964,reg,550037 +NTRS,2017-11-10,91.3940,91.9571,False,90.5641,90.9692,reg,852545 +NTRS,2017-11-13,91.3446,91.5422,False,90.3567,90.4752,reg,878945 +NTRS,2017-11-14,91.5224,91.7892,False,90.8704,91.1371,reg,891323 +NTRS,2017-11-15,92.1547,92.4116,False,90.5740,90.9297,reg,1001930 +NTRS,2017-11-16,92.5795,93.5279,False,92.1053,92.3424,reg,1026092 +NTRS,2017-11-17,92.9352,93.5033,False,92.1350,92.1448,reg,1067158 +NTRS,2017-11-20,93.2908,93.4390,False,92.7672,93.3205,reg,613359 +NTRS,2017-11-21,93.3205,93.7848,False,92.9253,93.3798,reg,954020 +NTRS,2017-11-22,93.2513,93.9528,False,93.2316,93.4292,reg,482419 +NTRS,2017-11-27,92.9747,94.0120,False,92.7475,93.0537,reg,728178 +NTRS,2017-11-28,95.1284,95.2074,False,92.9451,93.2316,reg,1083292 +NTRS,2017-11-29,97.0549,97.7860,False,95.5335,95.8101,reg,1278320 +NTRS,2017-11-30,97.0152,98.2951,False,96.7076,97.4914,reg,1343649 +NTRS,2017-12-01,96.8961,97.6899,False,94.8721,97.3625,reg,1243946 +NTRS,2017-12-04,98.1760,98.8805,False,97.3228,97.9379,reg,1011432 +NTRS,2017-12-05,96.1917,98.6424,False,95.6261,98.6424,reg,1164698 +NTRS,2017-12-06,95.7452,96.4993,False,95.5071,96.0131,reg,627220 +NTRS,2017-12-07,96.5588,96.8068,False,95.1896,95.3682,reg,705378 +NTRS,2017-12-08,96.9656,97.1343,False,96.2016,96.9160,reg,646986 +NTRS,2017-12-11,96.7969,97.5659,False,96.4497,97.1640,reg,863235 +NTRS,2017-12-12,97.7792,98.4836,False,96.7275,96.8168,reg,1123635 +NTRS,2017-12-13,96.7175,98.2753,False,96.6183,97.8982,reg,1064354 +NTRS,2017-12-14,95.8345,97.1839,False,95.4575,97.1839,reg,594284 +NTRS,2017-12-15,97.0846,97.5014,False,95.5468,96.3901,reg,1570227 +NTRS,2017-12-18,97.8189,98.3745,False,97.2732,97.5907,reg,795938 +NTRS,2017-12-19,97.2533,98.4042,False,96.8564,98.1760,reg,1220583 +NTRS,2017-12-20,97.6700,98.0272,False,97.2434,97.5510,reg,1398030 +NTRS,2017-12-21,99.2674,99.7139,False,97.8585,98.2554,reg,1012125 +NTRS,2017-12-22,98.2058,99.6544,False,97.9578,99.3170,reg,652688 +NTRS,2017-12-26,97.9280,98.4439,False,97.5410,98.1364,reg,318844 +NTRS,2017-12-27,97.9082,98.2951,False,97.5907,98.0371,reg,574960 +NTRS,2017-12-28,99.5353,99.6345,False,97.9776,98.2653,reg,575145 +NTRS,2017-12-29,99.1087,100.6615,False,99.0789,99.7735,reg,637509 +NTRS,2018-01-02,98.6821,104.0200,False,98.4241,104.0200,reg,980173 +NTRS,2018-01-03,99.2674,99.4163,False,98.0471,98.8011,reg,1107000 +NTRS,2018-01-04,100.7557,101.1625,False,99.5750,99.7139,reg,1022634 +NTRS,2018-01-05,101.2022,101.3510,False,100.3390,100.7855,reg,1012448 +NTRS,2018-01-08,101.6983,101.7181,False,100.8351,100.8351,reg,691112 +NTRS,2018-01-09,103.4445,103.8513,False,101.8769,101.9364,reg,1127989 +NTRS,2018-01-10,104.9328,105.4784,False,103.7223,103.8116,reg,932516 +NTRS,2018-01-11,105.1213,105.3098,False,104.0993,105.1411,reg,779872 +NTRS,2018-01-12,106.4210,106.7187,False,105.1808,105.9845,reg,1110899 +NTRS,2018-01-16,105.7761,107.1969,False,105.2404,106.8378,reg,789456 +NTRS,2018-01-17,106.0539,106.6592,False,105.3197,106.4111,reg,1291040 +NTRS,2018-01-18,104.5558,106.4508,False,104.2283,106.3814,reg,1062778 +NTRS,2018-01-19,105.6571,105.8307,False,104.4168,104.9328,reg,1125395 +NTRS,2018-01-22,106.5897,106.6294,False,104.6748,105.5678,reg,1012272 +NTRS,2018-01-23,106.0539,106.4310,False,105.3098,105.6769,reg,1462427 +NTRS,2018-01-24,105.3396,108.0581,False,104.6847,107.1553,reg,2271842 +NTRS,2018-01-25,104.1886,106.6989,False,103.8017,106.5996,reg,1584155 +NTRS,2018-01-26,105.3495,105.4884,False,103.8612,104.1589,reg,1584393 +NTRS,2018-01-29,106.1035,106.7485,False,105.4586,105.6273,reg,1269125 +NTRS,2018-01-30,104.8633,106.3218,False,104.5161,105.6273,reg,999020 +NTRS,2018-01-31,104.5657,106.8874,False,104.1886,104.9129,reg,833982 +NTRS,2018-02-01,105.9448,105.9944,False,104.0001,104.0001,reg,1104693 +NTRS,2018-02-02,103.8116,106.6492,False,103.6132,106.0143,reg,1453484 +NTRS,2018-02-05,98.9599,104.4168,False,98.9301,102.7698,reg,2008695 +NTRS,2018-02-06,100.5672,100.5771,False,95.0904,96.5588,reg,2736442 +NTRS,2018-02-07,99.9421,102.4027,False,99.8627,99.8727,reg,1515519 +NTRS,2018-02-08,95.4476,99.9818,False,95.4277,99.9719,reg,1749051 +NTRS,2018-02-09,96.6183,97.3674,False,93.6517,96.7275,reg,1588703 +NTRS,2018-02-12,98.5828,99.3667,False,96.8465,97.3426,reg,1386988 +NTRS,2018-02-13,98.5729,98.8210,False,97.0549,97.6006,reg,1015870 +NTRS,2018-02-14,101.8868,102.1051,False,97.5609,98.1661,reg,1165733 +NTRS,2018-02-15,103.0576,104.0001,False,102.4027,102.9087,reg,1239137 +NTRS,2018-02-16,104.0398,104.7740,False,102.8294,102.8294,reg,1512837 +NTRS,2018-02-20,103.9009,104.9923,False,103.6529,103.6529,reg,1220112 +NTRS,2018-02-21,104.5558,106.0738,False,103.8811,104.3772,reg,870253 +NTRS,2018-02-22,103.3056,105.9894,False,103.0576,104.9229,reg,1252343 +NTRS,2018-02-23,105.7265,105.7464,False,103.5735,103.9803,reg,881281 +NTRS,2018-02-26,107.9887,108.0185,False,105.6174,106.3119,reg,987259 +NTRS,2018-02-27,106.7485,109.0305,False,106.7385,107.6811,reg,1414079 +NTRS,2018-02-28,105.0419,107.7406,False,105.0221,107.3041,reg,1329339 +NTRS,2018-03-01,102.8591,105.8059,False,102.5019,105.2205,reg,1161251 +NTRS,2018-03-02,103.8910,104.1787,False,100.3886,102.1448,reg,1327959 +NTRS,2018-03-05,105.5281,105.9746,False,102.5151,102.7599,reg,1125998 +NTRS,2018-03-06,105.8853,106.0440,False,104.4466,105.9051,reg,877703 +NTRS,2018-03-07,106.7782,107.2942,False,104.8534,104.8534,reg,1278239 +NTRS,2018-03-08,107.3460,107.5103,False,105.7423,107.1767,reg,1287478 +NTRS,2018-03-09,110.2645,110.3541,False,107.7047,108.1329,reg,1215408 +NTRS,2018-03-12,109.0791,110.3740,False,108.7206,110.2047,reg,1498707 +NTRS,2018-03-13,108.1229,109.7565,False,107.6050,109.7565,reg,783830 +NTRS,2018-03-14,106.0710,108.7704,False,105.7324,108.7704,reg,1016143 +NTRS,2018-03-15,105.6826,106.3898,False,105.1148,106.3898,reg,672068 +NTRS,2018-03-16,106.7882,107.6946,False,105.8618,105.8618,reg,1309265 +NTRS,2018-03-19,106.3001,107.1866,False,104.6666,106.8878,reg,814381 +NTRS,2018-03-20,105.9316,107.3559,False,105.8320,106.6886,reg,564339 +NTRS,2018-03-21,106.5292,107.4556,False,105.1945,106.0113,reg,1104535 +NTRS,2018-03-22,102.1067,105.8967,False,102.0071,105.4634,reg,1381080 +NTRS,2018-03-23,99.0587,102.7740,False,98.9990,102.0071,reg,1832420 +NTRS,2018-03-26,103.3916,103.6008,False,100.3038,100.9014,reg,1113442 +NTRS,2018-03-27,101.1803,104.5769,False,100.3934,104.0390,reg,1175427 +NTRS,2018-03-28,100.7321,101.6069,False,99.3277,101.1704,reg,1052420 +NTRS,2018-03-29,102.7242,103.2024,False,100.8417,101.0907,reg,925413 +NTRS,2018-04-02,101.0110,104.2582,False,99.5070,103.7602,reg,1449142 +NTRS,2018-04-03,103.5012,103.7004,False,101.0010,101.8676,reg,1342068 +NTRS,2018-04-04,104.3877,104.6965,False,101.1405,101.3895,reg,827067 +NTRS,2018-04-05,104.0490,105.3837,False,103.7103,104.8658,reg,846660 +NTRS,2018-04-06,100.7720,103.6506,False,99.6962,102.9533,reg,1201071 +NTRS,2018-04-09,101.6286,103.6605,False,101.3995,101.9174,reg,1291254 +NTRS,2018-04-10,102.8438,103.8896,False,102.3059,103.0330,reg,1406837 +NTRS,2018-04-11,101.9075,102.9135,False,100.8516,101.4891,reg,1468577 +NTRS,2018-04-12,104.6267,105.1148,False,102.9533,103.1625,reg,1296780 +NTRS,2018-04-13,103.5012,105.6029,False,102.9533,105.6029,reg,816288 +NTRS,2018-04-16,104.4773,104.8059,False,103.2322,104.4674,reg,1107020 +NTRS,2018-04-17,106.0312,108.6608,False,104.5769,107.0770,reg,2015057 +NTRS,2018-04-18,105.8917,108.7206,False,105.3738,107.6050,reg,1237637 +NTRS,2018-04-19,107.7245,108.5014,False,106.2005,106.2304,reg,972242 +NTRS,2018-04-20,107.2265,108.1229,False,105.9814,108.1229,reg,1422819 +NTRS,2018-04-23,106.9675,108.4217,False,106.7583,107.3659,reg,1023935 +NTRS,2018-04-24,106.6189,108.6907,False,105.8818,107.8639,reg,1494620 +NTRS,2018-04-25,106.4097,107.0073,False,105.5979,106.2503,reg,926746 +NTRS,2018-04-26,107.0073,108.5313,False,106.0909,106.3898,reg,1098739 +NTRS,2018-04-27,107.0970,107.5850,False,106.3200,106.6089,reg,885602 +NTRS,2018-04-30,106.3300,108.2126,False,106.1806,107.5751,reg,903488 +NTRS,2018-05-01,105.4933,106.2503,False,104.2881,106.0810,reg,708831 +NTRS,2018-05-02,104.1486,105.7224,False,103.9195,104.9953,reg,1161948 +NTRS,2018-05-03,103.5709,104.2681,False,101.4792,103.5311,reg,762382 +NTRS,2018-05-04,104.4275,105.6626,False,101.5090,102.7043,reg,1385845 +NTRS,2018-05-07,104.9455,105.3339,False,104.5271,104.6865,reg,914384 +NTRS,2018-05-08,105.0351,106.2603,False,104.6018,104.8558,reg,1162555 +NTRS,2018-05-09,105.8120,106.3599,False,104.4474,105.2343,reg,1541876 +NTRS,2018-05-10,107.4755,107.7245,False,105.7822,105.9216,reg,1155452 +NTRS,2018-05-11,108.4915,108.7305,False,107.0770,107.0770,reg,910333 +NTRS,2018-05-14,108.2126,109.0891,False,107.7643,108.8700,reg,576018 +NTRS,2018-05-15,107.4854,108.7305,False,106.9276,107.9237,reg,927839 +NTRS,2018-05-16,107.7643,108.4516,False,107.0472,107.4954,reg,621191 +NTRS,2018-05-17,108.2325,109.2584,False,106.3400,107.6448,reg,927089 +NTRS,2018-05-18,107.3958,108.4018,False,106.7583,107.9934,reg,693304 +NTRS,2018-05-21,108.0233,108.5811,False,107.4058,107.6249,reg,988022 +NTRS,2018-05-22,108.0034,109.1190,False,107.8440,108.5911,reg,579660 +NTRS,2018-05-23,107.4257,107.7345,False,106.1756,107.3858,reg,624451 +NTRS,2018-05-24,107.1069,107.2650,False,105.4535,107.0173,reg,1016829 +NTRS,2018-05-25,106.1906,107.0770,False,105.9017,106.6388,reg,561368 +NTRS,2018-05-29,101.8975,105.3041,False,101.3198,104.9554,reg,1343017 +NTRS,2018-05-30,103.3119,103.7203,False,102.2860,102.8936,reg,1257801 +NTRS,2018-05-31,102.1166,103.1227,False,101.8577,102.7840,reg,1120819 +NTRS,2018-06-01,105.3439,105.3837,False,103.4813,103.4813,reg,1364729 +NTRS,2018-06-04,104.8957,105.8155,False,104.4474,105.5730,reg,796961 +NTRS,2018-06-05,104.6267,104.9754,False,103.8100,104.5670,reg,747568 +NTRS,2018-06-06,106.3300,106.4794,False,104.7861,104.7861,reg,677611 +NTRS,2018-06-07,107.1000,107.8300,False,106.5500,106.8600,reg,597458 +NTRS,2018-06-08,106.9200,107.1650,False,106.0800,106.8700,reg,547763 diff --git a/company_library/NTRSP.csv b/company_library/NTRSP.csv index 823d70dc..54acbc2a 100644 --- a/company_library/NTRSP.csv +++ b/company_library/NTRSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRSP,2017-06-06,25.9857,26.1380,False,25.9012,26.1134,reg,3293 -NTRSP,2017-06-07,26.0527,26.0867,False,25.9585,26.0867,reg,3442 -NTRSP,2017-06-08,26.0622,26.0622,False,25.9203,26.0622,reg,8283 NTRSP,2017-06-09,25.9486,26.0433,False,25.9391,25.9959,reg,3030 NTRSP,2017-06-12,26.0243,26.0338,False,25.8444,25.9391,reg,12817 NTRSP,2017-06-13,26.1737,26.2601,False,25.9304,26.0153,reg,13735 @@ -249,3 +246,6 @@ NTRSP,2018-05-31,26.7700,26.7700,False,26.5600,26.5900,reg,8257 NTRSP,2018-06-01,26.8400,26.8400,False,26.5200,26.5900,reg,14342 NTRSP,2018-06-04,27.0600,27.0900,False,26.7279,26.7500,reg,25479 NTRSP,2018-06-05,27.1700,27.1900,False,27.0300,27.0300,reg,13169 +NTRSP,2018-06-06,27.1600,27.1600,False,27.0700,27.1100,reg,12697 +NTRSP,2018-06-07,27.1700,27.1786,False,27.0700,27.0800,reg,25232 +NTRSP,2018-06-08,27.1800,27.3500,False,27.0800,27.0800,reg,34056 diff --git a/company_library/NTWK.csv b/company_library/NTWK.csv index 0fcd7292..c4b28b76 100644 --- a/company_library/NTWK.csv +++ b/company_library/NTWK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTWK,2017-06-06,4.0000,4.0500,False,4.0000,4.0001,reg,12153 -NTWK,2017-06-07,4.0000,4.0000,False,3.9495,3.9500,reg,12219 -NTWK,2017-06-08,4.0500,4.1000,False,3.9500,3.9500,reg,6998 NTWK,2017-06-09,4.1000,4.2000,False,4.0610,4.1000,reg,13418 NTWK,2017-06-12,4.0000,4.1000,False,3.9000,4.0450,reg,18134 NTWK,2017-06-13,4.1000,4.1000,False,4.0000,4.0000,reg,14064 @@ -249,3 +246,6 @@ NTWK,2018-05-31,6.3250,6.3500,False,6.0500,6.1000,reg,49010 NTWK,2018-06-01,6.3000,6.3500,False,6.1550,6.2000,reg,48691 NTWK,2018-06-04,6.2500,6.3000,False,6.1500,6.3000,reg,32184 NTWK,2018-06-05,6.2866,6.3000,False,6.2000,6.2500,reg,17842 +NTWK,2018-06-06,6.1500,6.4500,False,6.1500,6.3000,reg,111635 +NTWK,2018-06-07,6.1500,6.2150,False,6.1000,6.2000,reg,110229 +NTWK,2018-06-08,6.1000,6.2000,False,6.0500,6.1000,reg,62763 diff --git a/company_library/NTX.csv b/company_library/NTX.csv new file mode 100644 index 00000000..d5a4a397 --- /dev/null +++ b/company_library/NTX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NTX,2017-06-08,13.7729,13.8303,False,13.7729,13.8303,reg,3283 +NTX,2017-06-09,13.7634,13.7919,False,13.7538,13.7729,reg,9237 +NTX,2017-06-12,13.7251,13.7634,False,13.7155,13.7634,reg,6695 +NTX,2017-06-13,13.7472,13.7472,False,13.7300,13.7376,reg,4592 +NTX,2017-06-14,13.7760,13.8048,False,13.7664,13.8048,reg,6508 +NTX,2017-06-15,13.7760,13.7762,False,13.7697,13.7760,reg,6998 +NTX,2017-06-16,13.8240,13.8624,False,13.7952,13.8624,reg,15442 +NTX,2017-06-19,13.8048,13.8432,False,13.8048,13.8254,reg,11354 +NTX,2017-06-20,13.7856,13.8336,False,13.7376,13.7856,reg,39845 +NTX,2017-06-21,13.7664,13.8336,False,13.7280,13.7760,reg,23323 +NTX,2017-06-22,13.8092,13.8117,False,13.7664,13.7664,reg,5357 +NTX,2017-06-23,13.8240,13.8336,False,13.7952,13.8336,reg,7516 +NTX,2017-06-26,13.8144,13.8622,False,13.8144,13.8240,reg,4498 +NTX,2017-06-27,13.7472,13.8239,False,13.7472,13.8239,reg,20550 +NTX,2017-06-28,13.7827,13.8144,False,13.7568,13.7982,reg,2716 +NTX,2017-06-29,13.6512,13.7280,False,13.6416,13.7088,reg,23903 +NTX,2017-06-30,13.6704,13.6992,False,13.6320,13.6608,reg,21199 +NTX,2017-07-05,13.6704,13.7812,False,13.6512,13.7812,reg,14361 +NTX,2017-07-06,13.6608,13.6896,False,13.6416,13.6896,reg,9678 +NTX,2017-07-07,13.6512,13.6512,False,13.6325,13.6512,reg,22721 +NTX,2017-07-10,13.6607,13.6704,False,13.6512,13.6608,reg,3819 +NTX,2017-07-11,13.7280,13.7280,False,13.6128,13.6128,reg,10332 +NTX,2017-07-12,13.8561,13.8561,False,13.7598,13.7598,reg,11446 +NTX,2017-07-13,13.7983,13.8947,False,13.7983,13.8613,reg,4585 +NTX,2017-07-14,13.9043,13.9043,False,13.8185,13.8571,reg,7197 +NTX,2017-07-17,13.9043,13.9043,False,13.8176,13.9043,reg,16535 +NTX,2017-07-18,13.8754,13.8851,False,13.8272,13.8272,reg,12395 +NTX,2017-07-19,13.8802,13.9043,False,13.8561,13.8561,reg,6586 +NTX,2017-07-20,13.9910,14.0007,False,13.8913,13.9043,reg,16555 +NTX,2017-07-21,14.0585,14.0585,False,13.9718,14.0103,reg,11227 +NTX,2017-07-24,14.0296,14.0970,False,14.0007,14.0586,reg,7089 +NTX,2017-07-25,14.0970,14.1067,False,14.0200,14.0681,reg,19018 +NTX,2017-07-26,14.0489,14.1163,False,14.0392,14.1163,reg,4214 +NTX,2017-07-27,14.0296,14.0874,False,14.0296,14.0734,reg,4403 +NTX,2017-07-28,14.0752,14.1163,False,14.0007,14.0296,reg,10776 +NTX,2017-07-31,14.0489,14.1452,False,14.0489,14.1162,reg,20685 +NTX,2017-08-01,14.1356,14.2705,False,14.1195,14.2705,reg,18871 +NTX,2017-08-02,14.2705,14.3090,False,14.0874,14.2917,reg,46113 +NTX,2017-08-03,14.2513,14.3379,False,14.2513,14.2994,reg,16728 +NTX,2017-08-04,14.2177,14.2223,False,14.2030,14.2223,reg,1760 +NTX,2017-08-07,14.2512,14.2608,False,14.1259,14.1259,reg,17390 +NTX,2017-08-08,14.1356,14.2416,False,14.1356,14.2416,reg,12352 +NTX,2017-08-09,14.1259,14.2416,False,14.1259,14.2416,reg,12996 +NTX,2017-08-10,14.0489,14.1380,False,14.0489,14.1260,reg,6690 +NTX,2017-08-11,14.0711,14.1194,False,14.0227,14.0227,reg,7631 +NTX,2017-08-14,14.0518,14.1016,False,14.0518,14.1002,reg,5651 +NTX,2017-08-15,13.9937,14.0421,False,13.9937,14.0324,reg,2752 +NTX,2017-08-16,13.9454,13.9652,False,13.8680,13.8874,reg,40179 +NTX,2017-08-17,13.9454,13.9936,False,13.8970,13.9647,reg,16803 +NTX,2017-08-18,14.0421,14.0421,False,13.9260,13.9647,reg,21417 +NTX,2017-08-21,13.9841,14.0227,False,13.9789,14.0227,reg,8716 +NTX,2017-08-22,14.0034,14.0614,False,13.9744,13.9937,reg,12414 +NTX,2017-08-23,13.9647,14.0521,False,13.9647,13.9841,reg,10787 +NTX,2017-08-24,13.9260,14.0034,False,13.9067,13.9938,reg,11712 +NTX,2017-08-25,13.9551,13.9744,False,13.9260,13.9357,reg,8680 +NTX,2017-08-28,13.9454,13.9647,False,13.9260,13.9551,reg,3642 +NTX,2017-08-29,14.0614,14.0614,False,13.9551,13.9551,reg,19427 +NTX,2017-08-30,14.0131,14.0227,False,14.0131,14.0227,reg,1402 +NTX,2017-08-31,14.0227,14.0420,False,14.0131,14.0227,reg,6709 +NTX,2017-09-01,13.9647,14.0518,False,13.9260,14.0324,reg,9762 +NTX,2017-09-05,14.0421,14.0711,False,13.9788,14.0711,reg,29792 +NTX,2017-09-06,14.0518,14.0614,False,14.0421,14.0614,reg,10505 +NTX,2017-09-07,14.0904,14.4438,False,14.0711,14.1001,reg,19808 +NTX,2017-09-08,14.0614,14.0904,False,13.9744,14.0904,reg,5561 +NTX,2017-09-11,14.0421,14.1097,False,14.0421,14.1001,reg,3696 +NTX,2017-09-12,14.1098,14.2162,False,14.0227,14.2162,reg,3200 +NTX,2017-09-13,14.1485,14.2258,False,14.0750,14.2258,reg,15737 +NTX,2017-09-14,14.1223,14.1611,False,14.0940,14.1611,reg,1711 +NTX,2017-09-15,14.1029,14.2096,False,14.0931,14.1029,reg,10190 +NTX,2017-09-18,14.1231,14.1514,False,14.0543,14.0543,reg,8724 +NTX,2017-09-19,14.1320,14.1417,False,14.0640,14.0640,reg,4192 +NTX,2017-09-20,14.0737,14.1416,False,14.0737,14.1223,reg,7001 +NTX,2017-09-21,13.8893,14.0931,False,13.8796,14.0931,reg,23853 +NTX,2017-09-22,14.0640,14.0640,False,13.9866,13.9961,reg,14728 +NTX,2017-09-25,14.0252,14.0640,False,14.0058,14.0524,reg,11469 +NTX,2017-09-26,14.1029,14.1126,False,14.0349,14.0349,reg,18117 +NTX,2017-09-27,14.0543,14.2970,False,14.0252,14.0834,reg,29379 +NTX,2017-09-28,14.1999,14.2290,False,14.0252,14.0446,reg,36682 +NTX,2017-09-29,14.2193,14.2193,False,14.1416,14.1999,reg,13373 +NTX,2017-10-02,14.1805,14.2193,False,14.1514,14.1514,reg,5381 +NTX,2017-10-03,14.1960,14.2225,False,14.1805,14.1805,reg,7262 +NTX,2017-10-04,14.3455,14.3455,False,14.1805,14.1805,reg,20106 +NTX,2017-10-05,14.2193,14.3164,False,14.2193,14.3164,reg,21774 +NTX,2017-10-06,14.3066,14.3067,False,14.2872,14.2872,reg,1994 +NTX,2017-10-09,14.3455,14.3787,False,14.2387,14.2581,reg,16828 +NTX,2017-10-10,14.3843,14.4134,False,14.2873,14.2873,reg,16480 +NTX,2017-10-11,14.3649,14.3886,False,14.3552,14.3843,reg,5434 +NTX,2017-10-12,14.4360,14.4846,False,14.4165,14.4165,reg,1945 +NTX,2017-10-13,14.3581,14.4165,False,14.3581,14.4068,reg,10583 +NTX,2017-10-16,14.3191,14.3581,False,14.3123,14.3581,reg,5325 +NTX,2017-10-17,14.3094,14.3376,False,14.2997,14.2997,reg,6829 +NTX,2017-10-18,14.3094,14.3129,False,14.2899,14.2997,reg,5987 +NTX,2017-10-19,14.3240,14.3240,False,14.2607,14.2607,reg,3028 +NTX,2017-10-20,14.3123,14.3301,False,14.2802,14.2814,reg,7534 +NTX,2017-10-23,14.3289,14.3289,False,14.3094,14.3094,reg,1815 +NTX,2017-10-24,14.2120,14.2705,False,14.2022,14.2607,reg,26980 +NTX,2017-10-25,14.0172,14.2022,False,14.0172,14.2022,reg,14872 +NTX,2017-10-26,13.9724,14.0571,False,13.9724,14.0561,reg,7964 +NTX,2017-10-27,13.9198,13.9587,False,13.9100,13.9490,reg,19213 +NTX,2017-10-30,14.0561,14.0756,False,13.9198,13.9198,reg,11405 +NTX,2017-10-31,14.0172,14.0365,False,13.9685,14.0181,reg,4864 +NTX,2017-11-01,14.1326,14.2424,False,13.9864,14.0269,reg,9546 +NTX,2017-11-02,13.9782,14.2315,False,13.9782,14.2315,reg,23933 +NTX,2017-11-03,14.0464,14.0464,False,13.9587,13.9587,reg,8976 +NTX,2017-11-06,13.9879,14.2021,False,13.9879,14.0464,reg,31126 +NTX,2017-11-07,14.2022,14.2022,False,14.0172,14.0172,reg,15402 +NTX,2017-11-08,14.4165,14.4165,False,14.1828,14.1828,reg,9147 +NTX,2017-11-09,14.3971,14.4555,False,14.3387,14.3484,reg,16024 +NTX,2017-11-10,14.2997,14.3776,False,14.2997,14.3776,reg,2714 +NTX,2017-11-13,14.3542,14.3581,False,14.2607,14.2607,reg,4588 +NTX,2017-11-14,14.4815,14.4815,False,14.3513,14.3513,reg,4910 +NTX,2017-11-15,14.4588,14.5321,False,14.4161,14.5321,reg,5523 +NTX,2017-11-16,14.4588,14.5272,False,14.4001,14.4001,reg,8205 +NTX,2017-11-17,14.4784,14.5566,False,14.4784,14.4869,reg,3342 +NTX,2017-11-20,14.4393,14.4589,False,14.4393,14.4589,reg,1252 +NTX,2017-11-21,14.4598,14.4598,False,14.4402,14.4567,reg,3775 +NTX,2017-11-22,14.4524,14.5405,False,14.4524,14.4720,reg,4780 +NTX,2017-11-27,14.3547,14.4231,False,14.3547,14.4231,reg,9421 +NTX,2017-11-28,14.2178,14.3679,False,14.1395,14.3679,reg,12788 +NTX,2017-11-29,14.1591,14.2569,False,14.1591,14.2569,reg,13817 +NTX,2017-11-30,14.1395,14.1493,False,14.1046,14.1200,reg,13132 +NTX,2017-12-01,14.1200,14.1650,False,14.0613,14.0613,reg,27709 +NTX,2017-12-04,14.0613,14.1102,False,14.0613,14.0905,reg,15245 +NTX,2017-12-05,14.1200,14.1298,False,14.0320,14.0320,reg,15750 +NTX,2017-12-06,14.1779,14.2178,False,14.1592,14.1592,reg,16286 +NTX,2017-12-07,14.0906,14.1600,False,14.0906,14.1102,reg,10857 +NTX,2017-12-08,14.0809,14.1493,False,14.0809,14.1102,reg,19910 +NTX,2017-12-11,14.1200,14.1200,False,14.1112,14.1200,reg,2466 +NTX,2017-12-12,14.1004,14.1298,False,14.1004,14.1102,reg,7718 +NTX,2017-12-13,14.1201,14.1201,False,14.0418,14.1004,reg,10834 +NTX,2017-12-14,14.1622,14.1824,False,14.1229,14.1229,reg,12078 +NTX,2017-12-15,14.1033,14.1916,False,14.0739,14.1916,reg,22968 +NTX,2017-12-18,14.1916,14.2211,False,14.0837,14.0837,reg,36196 +NTX,2017-12-19,14.2013,14.2310,False,14.1229,14.2309,reg,9673 +NTX,2017-12-20,14.1622,14.1622,False,14.0591,14.1229,reg,7785 +NTX,2017-12-21,13.9561,14.1426,False,13.9463,14.0542,reg,29626 +NTX,2017-12-22,13.9561,13.9934,False,13.9168,13.9365,reg,7417 +NTX,2017-12-26,13.9940,14.0140,False,13.9475,13.9561,reg,3991 +NTX,2017-12-27,14.0640,14.0837,False,14.0150,14.0248,reg,11683 +NTX,2017-12-28,14.0542,14.1033,False,13.9953,13.9953,reg,20264 +NTX,2017-12-29,14.0739,14.1720,False,14.0150,14.0739,reg,50513 +NTX,2018-01-02,14.0542,14.0582,False,13.9463,13.9463,reg,29891 +NTX,2018-01-03,14.1720,14.1720,False,14.0641,14.0739,reg,11490 +NTX,2018-01-04,14.1720,14.2603,False,14.1641,14.1641,reg,8263 +NTX,2018-01-05,14.1131,14.2603,False,14.1033,14.2603,reg,9511 +NTX,2018-01-08,14.0640,14.1916,False,14.0542,14.1033,reg,15643 +NTX,2018-01-09,14.0248,14.0935,False,14.0150,14.0935,reg,18143 +NTX,2018-01-10,13.9463,14.0346,False,13.9463,13.9463,reg,8281 +NTX,2018-01-11,14.0233,14.0477,False,14.0182,14.0182,reg,4633 +NTX,2018-01-12,14.0083,14.0379,False,13.9702,14.0280,reg,14473 +NTX,2018-01-16,14.0280,14.0379,False,13.9886,13.9886,reg,9169 +NTX,2018-01-17,13.9788,14.0477,False,13.9788,14.0083,reg,28492 +NTX,2018-01-18,13.9499,13.9942,False,13.9465,13.9689,reg,8004 +NTX,2018-01-19,13.9591,13.9886,False,13.9561,13.9591,reg,7689 +NTX,2018-01-22,13.9164,14.0083,False,13.9010,13.9394,reg,16409 +NTX,2018-01-23,13.9620,14.0182,False,13.9197,13.9197,reg,17031 +NTX,2018-01-24,13.9295,13.9788,False,13.9295,13.9788,reg,13034 +NTX,2018-01-25,13.9098,13.9689,False,13.8507,13.9295,reg,27156 +NTX,2018-01-26,13.8704,13.9000,False,13.8606,13.9000,reg,25526 +NTX,2018-01-29,13.7325,13.7916,False,13.6340,13.7522,reg,55707 +NTX,2018-01-30,13.5158,13.7719,False,13.4567,13.6734,reg,95714 +NTX,2018-01-31,13.4665,13.5256,False,13.4468,13.4468,reg,37792 +NTX,2018-02-01,13.4862,13.5551,False,13.4370,13.5355,reg,7387 +NTX,2018-02-02,13.3286,13.4862,False,13.2596,13.4862,reg,27489 +NTX,2018-02-05,13.2793,13.3089,False,13.2498,13.3089,reg,33116 +NTX,2018-02-06,13.3483,13.3483,False,13.2498,13.2498,reg,13573 +NTX,2018-02-07,13.4173,13.5355,False,13.3483,13.3483,reg,33461 +NTX,2018-02-08,13.3089,13.4370,False,13.2990,13.4370,reg,45786 +NTX,2018-02-09,13.2892,13.3187,False,13.2695,13.2990,reg,28197 +NTX,2018-02-12,13.2695,13.2892,False,12.2351,13.2005,reg,106440 +NTX,2018-02-13,13.2793,13.2927,False,13.1808,13.2498,reg,38732 +NTX,2018-02-14,13.2724,13.2823,False,13.2131,13.2526,reg,27636 +NTX,2018-02-15,13.2922,13.3515,False,13.2131,13.2526,reg,20832 +NTX,2018-02-16,13.3614,13.3713,False,13.2823,13.2922,reg,28353 +NTX,2018-02-20,13.3515,13.4999,False,13.3154,13.4999,reg,9689 +NTX,2018-02-21,13.3911,13.4359,False,13.1340,13.2428,reg,105349 +NTX,2018-02-22,13.2526,13.3812,False,13.2239,13.3812,reg,13471 +NTX,2018-02-23,13.2922,13.3318,False,13.2329,13.3318,reg,15490 +NTX,2018-02-26,13.3120,13.4010,False,13.2922,13.3120,reg,14336 +NTX,2018-02-27,13.3021,13.3812,False,13.2922,13.3812,reg,7306 +NTX,2018-02-28,13.3812,13.3890,False,13.2428,13.3021,reg,30826 +NTX,2018-03-01,13.3219,13.3812,False,13.3219,13.3812,reg,13853 +NTX,2018-03-02,13.2823,13.3021,False,13.2823,13.2922,reg,16944 +NTX,2018-03-05,13.1735,13.3318,False,13.1636,13.3318,reg,27546 +NTX,2018-03-06,13.1636,13.2081,False,13.1587,13.1975,reg,9974 +NTX,2018-03-07,13.1735,13.1905,False,13.1537,13.1735,reg,8701 +NTX,2018-03-08,13.1241,13.1834,False,13.1241,13.1547,reg,15500 +NTX,2018-03-09,13.1537,13.1704,False,13.1142,13.1704,reg,15537 +NTX,2018-03-12,13.1636,13.2012,False,13.1589,13.1735,reg,6121 +NTX,2018-03-13,13.1735,13.1834,False,13.1367,13.1834,reg,13758 +NTX,2018-03-14,13.0827,13.1919,False,13.0827,13.1919,reg,17274 +NTX,2018-03-15,13.0926,13.1226,False,13.0926,13.1226,reg,2697 +NTX,2018-03-16,13.0728,13.0926,False,13.0529,13.0529,reg,7146 +NTX,2018-03-19,13.0926,13.1323,False,13.0529,13.0529,reg,21182 +NTX,2018-03-20,13.0331,13.1125,False,13.0231,13.1125,reg,6704 +NTX,2018-03-21,13.0331,13.0529,False,13.0132,13.0132,reg,5819 +NTX,2018-03-22,13.0628,13.1025,False,13.0499,13.0499,reg,4768 +NTX,2018-03-23,13.0529,13.0728,False,13.0430,13.0728,reg,5623 +NTX,2018-03-26,13.0529,13.0728,False,13.0182,13.0728,reg,10919 +NTX,2018-03-27,13.0033,13.0529,False,12.9935,13.0132,reg,11270 +NTX,2018-03-28,13.0331,13.0678,False,13.0331,13.0331,reg,16307 +NTX,2018-03-29,13.0926,13.0926,False,12.9934,12.9934,reg,11730 +NTX,2018-04-02,13.0529,13.1025,False,13.0231,13.0827,reg,11450 +NTX,2018-04-03,13.0430,13.0529,False,13.0132,13.0132,reg,9562 +NTX,2018-04-04,13.0529,13.0530,False,13.0231,13.0529,reg,1556 +NTX,2018-04-05,13.0728,13.0926,False,13.0132,13.0132,reg,13249 +NTX,2018-04-06,13.1423,13.1423,False,13.0926,13.0926,reg,12951 +NTX,2018-04-09,13.0827,13.1323,False,13.0628,13.0628,reg,20957 +NTX,2018-04-10,13.0529,13.0827,False,13.0038,13.0827,reg,50616 +NTX,2018-04-11,13.0827,13.0926,False,13.0331,13.0331,reg,33493 +NTX,2018-04-12,13.0115,13.0712,False,13.0015,13.0513,reg,11454 +NTX,2018-04-13,13.0214,13.0812,False,13.0214,13.0812,reg,4319 +NTX,2018-04-16,13.0314,13.0613,False,13.0264,13.0613,reg,5600 +NTX,2018-04-17,13.0414,13.0812,False,13.0015,13.0015,reg,20860 +NTX,2018-04-18,12.9915,13.0513,False,12.9716,12.9716,reg,23763 +NTX,2018-04-19,12.9816,12.9915,False,12.9417,12.9915,reg,18920 +NTX,2018-04-20,12.9567,13.0414,False,12.9517,13.0414,reg,12795 +NTX,2018-04-23,12.9019,12.9914,False,12.8720,12.9616,reg,24416 +NTX,2018-04-24,12.9318,12.9318,False,12.8422,12.8620,reg,18299 +NTX,2018-04-25,12.7624,12.9318,False,12.7624,12.9318,reg,55473 +NTX,2018-04-26,12.8521,12.8620,False,12.7923,12.8222,reg,10307 +NTX,2018-04-27,12.8919,12.9218,False,12.8172,12.8720,reg,22415 +NTX,2018-04-30,12.9118,12.9218,False,12.8885,12.8919,reg,6389 +NTX,2018-05-01,12.9417,12.9417,False,12.9019,12.9417,reg,9333 +NTX,2018-05-02,12.9517,12.9517,False,12.9118,12.9417,reg,12114 +NTX,2018-05-03,12.9816,12.9915,False,12.9318,12.9318,reg,18616 +NTX,2018-05-04,12.9915,13.0015,False,12.9616,12.9616,reg,12185 +NTX,2018-05-07,13.0015,13.0015,False,12.9786,12.9915,reg,9700 +NTX,2018-05-08,12.9816,13.0015,False,12.9816,12.9915,reg,14535 +NTX,2018-05-09,12.9616,12.9816,False,12.9554,12.9716,reg,3847 +NTX,2018-05-10,12.9716,13.0015,False,12.9616,12.9616,reg,11041 +NTX,2018-05-11,13.0015,13.0015,False,12.9616,12.9816,reg,31058 +NTX,2018-05-14,13.0200,13.0500,False,13.0000,13.0000,reg,21299 +NTX,2018-05-15,12.9600,12.9749,False,12.9400,12.9600,reg,21918 +NTX,2018-05-16,12.9400,12.9800,False,12.9300,12.9500,reg,12666 +NTX,2018-05-17,12.8900,12.9500,False,12.8900,12.9000,reg,27378 +NTX,2018-05-18,12.8800,12.9300,False,12.8700,12.9200,reg,30419 +NTX,2018-05-21,12.8500,12.9040,False,12.8500,12.8600,reg,23839 +NTX,2018-05-22,12.8800,12.8900,False,12.8500,12.8500,reg,22969 +NTX,2018-05-23,12.9000,12.9200,False,12.8500,12.8800,reg,21157 +NTX,2018-05-24,12.9200,12.9800,False,12.8900,12.8900,reg,12876 +NTX,2018-05-25,12.9400,12.9500,False,12.9299,12.9400,reg,17789 +NTX,2018-05-29,13.0000,13.0101,False,12.9800,12.9900,reg,5531 +NTX,2018-05-30,13.0200,13.0200,False,12.9500,13.0100,reg,14665 +NTX,2018-05-31,13.0700,13.0700,False,12.9900,13.0200,reg,9156 +NTX,2018-06-01,13.0600,13.0700,False,13.0400,13.0400,reg,7166 +NTX,2018-06-04,12.9700,13.0522,False,12.9600,13.0501,reg,30031 +NTX,2018-06-05,12.9800,13.0100,False,12.9500,13.0100,reg,23507 +NTX,2018-06-06,12.9200,13.0000,False,12.8600,12.9400,reg,24559 +NTX,2018-06-07,12.9500,12.9500,False,12.9400,12.9400,reg,12411 diff --git a/company_library/NUAN.csv b/company_library/NUAN.csv index a392c44f..5f07df1f 100644 --- a/company_library/NUAN.csv +++ b/company_library/NUAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUAN,2017-06-06,19.1000,19.3350,False,19.0300,19.1300,reg,1855240 -NUAN,2017-06-07,18.9700,19.2000,False,18.8300,19.1600,reg,1553822 -NUAN,2017-06-08,19.1600,19.1700,False,18.9800,19.0400,reg,1196544 NUAN,2017-06-09,18.6200,19.3400,False,18.4250,19.2500,reg,2249582 NUAN,2017-06-12,18.3800,18.5900,False,18.0750,18.5000,reg,2943475 NUAN,2017-06-13,18.5500,18.6200,False,18.3200,18.5100,reg,3760478 @@ -249,3 +246,6 @@ NUAN,2018-05-31,13.5100,13.6900,False,13.4900,13.6500,reg,3391970 NUAN,2018-06-01,13.5900,13.7900,False,13.5100,13.5500,reg,2488272 NUAN,2018-06-04,13.9500,13.9500,False,13.5500,13.6100,reg,2665767 NUAN,2018-06-05,13.8200,14.1100,False,13.7800,13.9100,reg,1574749 +NUAN,2018-06-06,13.9900,14.1500,False,13.7900,14.1500,reg,1998670 +NUAN,2018-06-07,13.9000,14.0600,False,13.7150,13.9800,reg,1400433 +NUAN,2018-06-08,13.8300,13.9350,False,13.7400,13.8300,reg,2184690 diff --git a/company_library/NUO.csv b/company_library/NUO.csv new file mode 100644 index 00000000..e3cb8a80 --- /dev/null +++ b/company_library/NUO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NUO,2017-06-08,14.4235,14.5094,False,14.4235,14.4808,reg,46247 +NUO,2017-06-09,14.4044,14.5189,False,14.3948,14.5189,reg,11488 +NUO,2017-06-12,14.3758,14.4712,False,14.3662,14.4712,reg,13224 +NUO,2017-06-13,14.4222,14.4701,False,14.3839,14.4606,reg,43266 +NUO,2017-06-14,14.4510,14.5181,False,14.4318,14.4414,reg,21064 +NUO,2017-06-15,14.3839,14.4414,False,14.3551,14.4222,reg,61242 +NUO,2017-06-16,14.4606,14.4606,False,14.4031,14.4031,reg,3820 +NUO,2017-06-19,14.4797,14.5085,False,14.4130,14.4606,reg,28658 +NUO,2017-06-20,14.4797,14.5468,False,14.4352,14.4797,reg,9803 +NUO,2017-06-21,14.4912,14.4989,False,14.4318,14.4318,reg,5632 +NUO,2017-06-22,14.5181,14.5181,False,14.5086,14.5089,reg,1480 +NUO,2017-06-23,14.5660,14.5660,False,14.5085,14.5181,reg,13384 +NUO,2017-06-26,14.5564,14.5755,False,14.5372,14.5372,reg,5168 +NUO,2017-06-27,14.5085,14.5372,False,14.5085,14.5181,reg,20304 +NUO,2017-06-28,14.5181,14.5564,False,14.4606,14.5564,reg,35900 +NUO,2017-06-29,14.3743,14.5181,False,14.3647,14.5181,reg,17634 +NUO,2017-06-30,14.3743,14.4031,False,14.3456,14.4031,reg,23755 +NUO,2017-07-05,14.3551,14.3839,False,14.3019,14.3718,reg,16037 +NUO,2017-07-06,14.3168,14.3360,False,14.2816,14.3360,reg,16472 +NUO,2017-07-07,14.2881,14.3264,False,14.2785,14.3264,reg,18969 +NUO,2017-07-10,14.3072,14.3264,False,14.2497,14.2497,reg,15456 +NUO,2017-07-11,14.3369,14.3647,False,14.3221,14.3456,reg,10373 +NUO,2017-07-12,14.4115,14.4211,False,14.3861,14.4114,reg,12734 +NUO,2017-07-13,14.4019,14.4211,False,14.3551,14.3730,reg,24259 +NUO,2017-07-14,14.4500,14.4885,False,14.4211,14.4211,reg,4304 +NUO,2017-07-17,14.4451,14.4884,False,14.4307,14.4692,reg,23372 +NUO,2017-07-18,14.4596,14.5077,False,14.4211,14.4211,reg,23483 +NUO,2017-07-19,14.5462,14.5558,False,14.4596,14.4596,reg,40379 +NUO,2017-07-20,14.5366,14.6039,False,14.5077,14.5077,reg,18752 +NUO,2017-07-21,14.5462,14.5702,False,14.5366,14.5366,reg,6861 +NUO,2017-07-24,14.5847,14.6039,False,14.5529,14.5558,reg,35894 +NUO,2017-07-25,14.5462,14.5942,False,14.5173,14.5269,reg,12330 +NUO,2017-07-26,14.5847,14.6135,False,14.5462,14.6039,reg,26000 +NUO,2017-07-27,14.6039,14.6105,False,14.5559,14.5943,reg,21397 +NUO,2017-07-28,14.6328,14.6337,False,14.5558,14.6232,reg,6506 +NUO,2017-07-31,14.6424,14.6424,False,14.6135,14.6135,reg,8136 +NUO,2017-08-01,14.6809,14.6894,False,14.6520,14.6616,reg,25991 +NUO,2017-08-02,14.7097,14.7194,False,14.6809,14.6809,reg,16555 +NUO,2017-08-03,14.7386,14.7482,False,14.7194,14.7194,reg,29556 +NUO,2017-08-04,14.7097,14.7386,False,14.6998,14.7386,reg,10572 +NUO,2017-08-07,14.6905,14.7578,False,14.6876,14.7482,reg,15499 +NUO,2017-08-08,14.6905,14.7386,False,14.6905,14.7001,reg,13278 +NUO,2017-08-09,14.6232,14.7386,False,14.6232,14.6905,reg,62397 +NUO,2017-08-10,14.5943,14.6135,False,14.5943,14.6135,reg,19428 +NUO,2017-08-11,14.6315,14.6894,False,14.4866,14.6508,reg,46948 +NUO,2017-08-14,14.5542,14.6894,False,14.5542,14.6894,reg,21800 +NUO,2017-08-15,14.5011,14.5349,False,14.4963,14.5349,reg,16628 +NUO,2017-08-16,14.5252,14.5446,False,14.4866,14.5252,reg,33082 +NUO,2017-08-17,14.5446,14.5446,False,14.4866,14.5252,reg,11843 +NUO,2017-08-18,14.5446,14.5735,False,14.4991,14.5446,reg,36737 +NUO,2017-08-21,14.5484,14.5885,False,14.5349,14.5349,reg,21282 +NUO,2017-08-22,14.5629,14.6411,False,14.5446,14.6411,reg,34552 +NUO,2017-08-23,14.6315,14.7184,False,14.5639,14.6315,reg,67802 +NUO,2017-08-24,14.6701,14.6798,False,14.5832,14.5832,reg,23562 +NUO,2017-08-25,14.6218,14.6411,False,14.5928,14.6315,reg,5646 +NUO,2017-08-28,14.6411,14.6696,False,14.5639,14.5639,reg,13039 +NUO,2017-08-29,14.7667,14.8343,False,14.6604,14.7184,reg,26933 +NUO,2017-08-30,14.7956,14.7957,False,14.6797,14.7667,reg,40509 +NUO,2017-08-31,14.8343,14.8439,False,14.7570,14.7570,reg,18312 +NUO,2017-09-01,14.7860,14.9115,False,14.7570,14.9115,reg,17316 +NUO,2017-09-05,14.8246,14.8246,False,14.7763,14.7763,reg,22867 +NUO,2017-09-06,14.7377,14.8536,False,14.7280,14.8246,reg,17969 +NUO,2017-09-07,14.7280,14.8308,False,14.7087,14.7474,reg,13194 +NUO,2017-09-08,14.7619,14.7750,False,14.6894,14.6991,reg,11876 +NUO,2017-09-11,14.7377,14.8245,False,14.7377,14.8150,reg,16093 +NUO,2017-09-12,14.8536,14.8536,False,14.7377,14.7377,reg,29498 +NUO,2017-09-13,14.9115,14.9309,False,14.7908,14.7957,reg,13838 +NUO,2017-09-14,14.8975,14.9266,False,14.8876,14.9266,reg,6775 +NUO,2017-09-15,14.7618,14.8878,False,14.7618,14.8878,reg,22120 +NUO,2017-09-18,14.7812,14.8296,False,14.7618,14.8296,reg,19937 +NUO,2017-09-19,14.7230,14.7812,False,14.7230,14.7425,reg,8551 +NUO,2017-09-20,14.6843,14.7521,False,14.6843,14.7327,reg,16538 +NUO,2017-09-21,14.6358,14.7133,False,14.6358,14.7133,reg,21498 +NUO,2017-09-22,14.6164,14.6843,False,14.6164,14.6746,reg,11611 +NUO,2017-09-25,14.7036,14.7521,False,14.6164,14.6261,reg,19717 +NUO,2017-09-26,14.6746,14.7327,False,14.6746,14.6843,reg,7215 +NUO,2017-09-27,14.6455,14.6843,False,14.5679,14.6843,reg,23277 +NUO,2017-09-28,14.5486,14.6251,False,14.5389,14.6164,reg,10118 +NUO,2017-09-29,14.6164,14.6219,False,14.5389,14.5486,reg,20151 +NUO,2017-10-02,14.6455,14.6455,False,14.6066,14.6358,reg,22339 +NUO,2017-10-03,14.6164,14.6649,False,14.6164,14.6261,reg,11292 +NUO,2017-10-04,14.6746,14.6746,False,14.5970,14.6164,reg,5480 +NUO,2017-10-05,14.6649,14.6746,False,14.6067,14.6552,reg,11643 +NUO,2017-10-06,14.6455,14.6843,False,14.5873,14.6067,reg,18170 +NUO,2017-10-09,14.6261,14.7812,False,14.6261,14.7812,reg,14160 +NUO,2017-10-10,14.6746,14.6843,False,14.6282,14.6455,reg,3096 +NUO,2017-10-11,14.6755,14.7715,False,14.6639,14.7327,reg,26510 +NUO,2017-10-12,14.6507,14.7188,False,14.6410,14.6410,reg,11470 +NUO,2017-10-13,14.6215,14.7286,False,14.6021,14.6799,reg,37879 +NUO,2017-10-16,14.6799,14.6896,False,14.5924,14.6021,reg,17512 +NUO,2017-10-17,14.6896,14.7091,False,14.6313,14.6605,reg,18306 +NUO,2017-10-18,14.6702,14.6799,False,14.6215,14.6799,reg,11075 +NUO,2017-10-19,14.6702,14.6994,False,14.6215,14.6994,reg,14186 +NUO,2017-10-20,14.5729,14.6410,False,14.5577,14.6410,reg,23596 +NUO,2017-10-23,14.4853,14.5924,False,14.4659,14.5729,reg,49354 +NUO,2017-10-24,14.4756,14.5632,False,14.4270,14.5534,reg,33394 +NUO,2017-10-25,14.3492,14.4903,False,14.3492,14.4756,reg,32630 +NUO,2017-10-26,14.3686,14.4756,False,14.3492,14.3590,reg,17752 +NUO,2017-10-27,14.3102,14.3881,False,14.3005,14.3589,reg,27215 +NUO,2017-10-30,14.3200,14.3686,False,14.3005,14.3200,reg,26458 +NUO,2017-10-31,14.3297,14.3297,False,14.2811,14.3005,reg,24193 +NUO,2017-11-01,14.3589,14.3881,False,14.3297,14.3297,reg,35743 +NUO,2017-11-02,14.3978,14.3978,False,14.3512,14.3589,reg,13479 +NUO,2017-11-03,14.4172,14.4270,False,14.3978,14.3978,reg,14667 +NUO,2017-11-06,14.4693,14.5340,False,14.3854,14.4367,reg,30824 +NUO,2017-11-07,14.5340,14.5340,False,14.4270,14.4270,reg,21086 +NUO,2017-11-08,14.4756,14.5437,False,14.4756,14.5340,reg,17515 +NUO,2017-11-09,14.4951,14.4951,False,14.4562,14.4827,reg,7031 +NUO,2017-11-10,14.5437,14.5826,False,14.4031,14.4562,reg,27242 +NUO,2017-11-13,14.4756,14.5340,False,14.4756,14.4951,reg,20417 +NUO,2017-11-14,14.5493,14.5493,False,14.4810,14.4908,reg,3892 +NUO,2017-11-15,14.5200,14.5396,False,14.5103,14.5298,reg,8770 +NUO,2017-11-16,14.5591,14.5593,False,14.4888,14.5005,reg,12706 +NUO,2017-11-17,14.5298,14.5396,False,14.5005,14.5396,reg,17288 +NUO,2017-11-20,14.4810,14.5233,False,14.4712,14.5200,reg,9344 +NUO,2017-11-21,14.4908,14.5005,False,14.4615,14.4810,reg,23913 +NUO,2017-11-22,14.4194,14.4977,False,14.4194,14.4879,reg,18244 +NUO,2017-11-27,14.4096,14.4565,False,14.3998,14.4302,reg,40054 +NUO,2017-11-28,14.3998,14.4096,False,14.3607,14.3998,reg,18496 +NUO,2017-11-29,14.3410,14.3802,False,14.3039,14.3704,reg,22251 +NUO,2017-11-30,14.2921,14.3998,False,14.2921,14.3998,reg,44593 +NUO,2017-12-01,14.3509,14.3802,False,14.3215,14.3215,reg,39727 +NUO,2017-12-04,14.3313,14.3704,False,14.3215,14.3411,reg,24979 +NUO,2017-12-05,14.3704,14.4781,False,14.2823,14.2823,reg,53120 +NUO,2017-12-06,14.4879,14.5369,False,14.3802,14.3802,reg,41844 +NUO,2017-12-07,14.5564,14.6054,False,14.4977,14.5271,reg,31699 +NUO,2017-12-08,14.5075,14.5858,False,14.5075,14.5173,reg,24946 +NUO,2017-12-11,14.5075,14.5369,False,14.4488,14.5173,reg,43917 +NUO,2017-12-12,14.5271,14.5649,False,14.4879,14.4879,reg,24603 +NUO,2017-12-13,14.5075,14.5564,False,14.4879,14.5369,reg,33223 +NUO,2017-12-14,14.4996,14.5389,False,14.4996,14.5389,reg,37042 +NUO,2017-12-15,14.5586,14.5782,False,14.4800,14.5110,reg,58376 +NUO,2017-12-18,14.5880,14.6372,False,14.5389,14.5389,reg,50480 +NUO,2017-12-19,14.5979,14.6175,False,14.5488,14.5586,reg,62306 +NUO,2017-12-20,14.5095,14.5856,False,14.5095,14.5586,reg,65646 +NUO,2017-12-21,14.4407,14.5389,False,14.4407,14.5389,reg,38460 +NUO,2017-12-22,14.4407,14.5291,False,14.4309,14.5291,reg,42333 +NUO,2017-12-26,14.3719,14.4702,False,14.3719,14.4407,reg,29119 +NUO,2017-12-27,14.3916,14.4456,False,14.3523,14.4112,reg,105789 +NUO,2017-12-28,14.4014,14.4112,False,14.3228,14.3719,reg,53505 +NUO,2017-12-29,14.3817,14.4309,False,14.3326,14.4309,reg,60302 +NUO,2018-01-02,14.3817,14.4220,False,14.3817,14.3817,reg,34602 +NUO,2018-01-03,14.4505,14.4702,False,14.4014,14.4014,reg,71809 +NUO,2018-01-04,14.4898,14.4996,False,14.4505,14.4505,reg,22432 +NUO,2018-01-05,14.5389,14.5389,False,14.4898,14.4898,reg,9803 +NUO,2018-01-08,14.5389,14.5389,False,14.5163,14.5389,reg,17793 +NUO,2018-01-09,14.4505,14.5118,False,14.4505,14.4702,reg,10196 +NUO,2018-01-10,14.4800,14.4898,False,14.4407,14.4505,reg,22242 +NUO,2018-01-11,14.4820,14.5115,False,14.4524,14.4622,reg,21177 +NUO,2018-01-12,14.4252,14.4820,False,14.4031,14.4524,reg,43028 +NUO,2018-01-16,14.4129,14.6003,False,14.3932,14.6003,reg,27316 +NUO,2018-01-17,14.4228,14.4425,False,14.3932,14.4245,reg,32344 +NUO,2018-01-18,14.4129,14.4228,False,14.3932,14.3932,reg,40764 +NUO,2018-01-19,14.4228,14.4425,False,14.4031,14.4327,reg,15914 +NUO,2018-01-22,14.4283,14.4425,False,14.4045,14.4425,reg,19276 +NUO,2018-01-23,14.4524,14.4894,False,14.4228,14.4425,reg,20670 +NUO,2018-01-24,14.4051,14.5017,False,14.4051,14.4228,reg,18980 +NUO,2018-01-25,14.3439,14.4129,False,14.3439,14.3834,reg,44649 +NUO,2018-01-26,14.3341,14.4129,False,14.3341,14.3439,reg,22374 +NUO,2018-01-29,14.0876,14.3439,False,14.0580,14.3439,reg,72401 +NUO,2018-01-30,14.1172,14.2069,False,14.0088,14.1369,reg,49777 +NUO,2018-01-31,14.1172,14.1614,False,14.0679,14.0679,reg,35886 +NUO,2018-02-01,14.0778,14.1566,False,14.0778,14.1566,reg,24385 +NUO,2018-02-02,13.9595,14.1271,False,13.9496,14.0950,reg,55608 +NUO,2018-02-05,13.8670,13.9743,False,13.8609,13.8905,reg,31876 +NUO,2018-02-06,13.8806,14.0149,False,13.8510,13.8510,reg,20646 +NUO,2018-02-07,13.9003,14.0187,False,13.8806,14.0088,reg,68138 +NUO,2018-02-08,13.8116,13.8806,False,13.7820,13.8806,reg,74557 +NUO,2018-02-09,13.7820,13.8412,False,13.7229,13.8214,reg,45312 +NUO,2018-02-12,13.8215,13.8707,False,13.8214,13.8289,reg,25862 +NUO,2018-02-13,13.8568,13.9003,False,13.8214,13.8313,reg,25464 +NUO,2018-02-14,13.8332,13.8530,False,13.8134,13.8530,reg,33442 +NUO,2018-02-15,13.8431,13.8629,False,13.7639,13.8332,reg,42500 +NUO,2018-02-16,13.8728,13.8827,False,13.8140,13.8480,reg,22896 +NUO,2018-02-20,13.8728,13.9025,False,13.8518,13.8629,reg,30613 +NUO,2018-02-21,13.9025,13.9025,False,13.8629,13.8827,reg,46870 +NUO,2018-02-22,13.9025,13.9123,False,13.8752,13.9025,reg,18576 +NUO,2018-02-23,13.9122,13.9123,False,13.8728,13.9123,reg,9092 +NUO,2018-02-26,13.9716,13.9816,False,13.8827,13.8827,reg,25793 +NUO,2018-02-27,13.9806,13.9915,False,13.9519,13.9717,reg,31998 +NUO,2018-02-28,13.9915,13.9915,False,13.9618,13.9717,reg,23312 +NUO,2018-03-01,13.9915,13.9915,False,13.9519,13.9915,reg,31574 +NUO,2018-03-02,13.9321,13.9717,False,13.9321,13.9618,reg,9246 +NUO,2018-03-05,13.8629,14.0311,False,13.8629,13.9915,reg,23818 +NUO,2018-03-06,13.7936,13.9086,False,13.7837,13.9025,reg,34053 +NUO,2018-03-07,13.7837,13.9320,False,13.7837,13.7936,reg,19359 +NUO,2018-03-08,13.8332,13.8530,False,13.7926,13.8233,reg,29498 +NUO,2018-03-09,13.7342,13.9292,False,13.7342,13.8332,reg,28619 +NUO,2018-03-12,13.7441,13.7936,False,13.7144,13.7144,reg,13042 +NUO,2018-03-13,13.7243,13.7936,False,13.7144,13.7342,reg,23150 +NUO,2018-03-14,13.6732,13.7824,False,13.6633,13.7229,reg,49170 +NUO,2018-03-15,13.6830,13.6931,False,13.6533,13.6924,reg,44681 +NUO,2018-03-16,13.6533,13.6830,False,13.6236,13.6236,reg,21981 +NUO,2018-03-19,13.6037,13.6633,False,13.6037,13.6335,reg,26449 +NUO,2018-03-20,13.5739,13.6136,False,13.5640,13.5739,reg,39038 +NUO,2018-03-21,13.5938,13.5938,False,13.5342,13.5540,reg,76602 +NUO,2018-03-22,13.6037,13.6533,False,13.5739,13.5739,reg,25278 +NUO,2018-03-23,13.6037,13.6136,False,13.5838,13.5838,reg,9335 +NUO,2018-03-26,13.6236,13.6434,False,13.5693,13.6434,reg,43887 +NUO,2018-03-27,13.6037,13.6335,False,13.5938,13.6335,reg,41771 +NUO,2018-03-28,13.6335,13.6831,False,13.5938,13.6037,reg,23253 +NUO,2018-03-29,13.6136,13.6831,False,13.6136,13.6136,reg,44578 +NUO,2018-04-02,13.6236,13.6633,False,13.6037,13.6335,reg,15266 +NUO,2018-04-03,13.6236,13.6434,False,13.5938,13.6236,reg,35648 +NUO,2018-04-04,13.6136,13.6732,False,13.6136,13.6633,reg,42518 +NUO,2018-04-05,13.6410,13.6931,False,13.6236,13.6236,reg,37535 +NUO,2018-04-06,13.6931,13.7030,False,13.6534,13.6633,reg,23787 +NUO,2018-04-09,13.6633,13.6848,False,13.6434,13.6732,reg,18871 +NUO,2018-04-10,13.6633,13.7328,False,13.6633,13.7328,reg,29559 +NUO,2018-04-11,13.6831,13.7526,False,13.6732,13.7030,reg,28585 +NUO,2018-04-12,13.6517,13.7115,False,13.6169,13.7115,reg,42579 +NUO,2018-04-13,13.7215,13.7614,False,13.6517,13.6517,reg,38410 +NUO,2018-04-16,13.6517,13.7115,False,13.6318,13.7016,reg,53317 +NUO,2018-04-17,13.6637,13.7016,False,13.6428,13.6428,reg,17812 +NUO,2018-04-18,13.6916,13.7115,False,13.6318,13.6318,reg,61391 +NUO,2018-04-19,13.5770,13.6645,False,13.5621,13.6517,reg,98079 +NUO,2018-04-20,13.6069,13.6219,False,13.5687,13.5720,reg,27791 +NUO,2018-04-23,13.5720,13.6119,False,13.5222,13.6119,reg,14845 +NUO,2018-04-24,13.5122,13.5920,False,13.4674,13.5222,reg,35033 +NUO,2018-04-25,13.4923,13.5023,False,13.4325,13.4823,reg,36220 +NUO,2018-04-26,13.5023,13.5222,False,13.4624,13.4624,reg,54391 +NUO,2018-04-27,13.5919,13.6019,False,13.5322,13.5322,reg,22276 +NUO,2018-04-30,13.6019,13.6019,False,13.5720,13.5920,reg,30981 +NUO,2018-05-01,13.6019,13.6019,False,13.5521,13.6019,reg,31832 +NUO,2018-05-02,13.6119,13.6119,False,13.5670,13.6119,reg,44826 +NUO,2018-05-03,13.6514,13.6675,False,13.6102,13.6219,reg,16780 +NUO,2018-05-04,13.6069,13.6916,False,13.6019,13.6418,reg,48728 +NUO,2018-05-07,13.6508,13.6517,False,13.6019,13.6119,reg,17285 +NUO,2018-05-08,13.6418,13.6717,False,13.6119,13.6418,reg,42045 +NUO,2018-05-09,13.6219,13.6816,False,13.6119,13.6318,reg,34958 +NUO,2018-05-10,13.6418,13.6707,False,13.6219,13.6219,reg,45001 +NUO,2018-05-11,13.7215,13.7464,False,13.6418,13.6418,reg,37248 +NUO,2018-05-14,13.7000,13.7309,False,13.6900,13.7300,reg,71192 +NUO,2018-05-15,13.6800,13.6850,False,13.6305,13.6700,reg,48084 +NUO,2018-05-16,13.6200,13.7200,False,13.5900,13.6800,reg,101230 +NUO,2018-05-17,13.5950,13.6100,False,13.5300,13.5300,reg,34077 +NUO,2018-05-18,13.5900,13.6000,False,13.5700,13.5700,reg,27159 +NUO,2018-05-21,13.5800,13.6102,False,13.5600,13.5700,reg,24562 +NUO,2018-05-22,13.5800,13.5800,False,13.5300,13.5600,reg,47230 +NUO,2018-05-23,13.6200,13.6299,False,13.5900,13.6200,reg,38155 +NUO,2018-05-24,13.6445,13.6604,False,13.6000,13.6100,reg,31869 +NUO,2018-05-25,13.6602,13.6800,False,13.6500,13.6500,reg,13737 +NUO,2018-05-29,13.7200,13.7299,False,13.6600,13.6800,reg,65773 +NUO,2018-05-30,13.7300,13.7300,False,13.6600,13.6900,reg,44275 +NUO,2018-05-31,13.7800,13.7900,False,13.7400,13.7500,reg,42317 +NUO,2018-06-01,13.7700,13.8200,False,13.7615,13.7700,reg,98771 +NUO,2018-06-04,13.7600,13.8500,False,13.7477,13.7500,reg,62818 +NUO,2018-06-05,13.7800,13.7890,False,13.7600,13.7800,reg,37788 +NUO,2018-06-06,13.7300,13.7800,False,13.7300,13.7600,reg,17119 +NUO,2018-06-07,13.7600,13.7700,False,13.7300,13.7400,reg,28716 diff --git a/company_library/NURO.csv b/company_library/NURO.csv index 94324147..b0c95f89 100644 --- a/company_library/NURO.csv +++ b/company_library/NURO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NURO,2017-06-06,3.5400,3.6189,False,3.4500,3.6189,reg,17571 -NURO,2017-06-07,3.4400,3.5500,False,3.3100,3.5500,reg,11271 -NURO,2017-06-08,3.4200,3.4400,False,3.1500,3.3900,reg,6501 NURO,2017-06-09,3.4900,3.4900,False,3.2500,3.2500,reg,5054 NURO,2017-06-12,3.3000,3.5400,False,3.1700,3.4900,reg,20659 NURO,2017-06-13,3.2000,4.4000,False,3.1300,4.1800,reg,5230262 @@ -249,3 +246,6 @@ NURO,2018-05-31,1.3600,1.3700,False,1.3500,1.3700,reg,21723 NURO,2018-06-01,1.3300,1.3750,False,1.3100,1.3750,reg,32914 NURO,2018-06-04,1.3200,1.3700,False,1.3100,1.3500,reg,38504 NURO,2018-06-05,1.3700,1.3700,False,1.3100,1.3100,reg,33154 +NURO,2018-06-06,1.3400,1.3803,False,1.3300,1.3710,reg,18586 +NURO,2018-06-07,1.3400,1.3773,False,1.3300,1.3300,reg,9004 +NURO,2018-06-08,1.3400,1.3700,False,1.3300,1.3400,reg,32153 diff --git a/company_library/NUROW.csv b/company_library/NUROW.csv index 5bfdef2d..fd1ed8c4 100644 --- a/company_library/NUROW.csv +++ b/company_library/NUROW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUROW,2017-06-06,0.1351,0.1700,False,0.1150,0.1150,reg,15148 -NUROW,2017-06-07,0.1600,0.1600,False,0.1327,0.1418,reg,22676 -NUROW,2017-06-08,0.1472,0.1598,False,0.1350,0.1350,reg,3137 NUROW,2017-06-09,0.1100,0.1500,False,0.0910,0.1500,reg,9674 NUROW,2017-06-12,0.1400,0.1400,False,0.1168,0.1168,reg,5370 NUROW,2017-06-13,0.1260,0.1600,False,0.1199,0.1600,reg,592498 @@ -249,3 +246,6 @@ NUROW,2018-05-31,0.0420,0.0420,False,0.0420,0.0420,reg,0 NUROW,2018-06-01,0.0420,0.0420,False,0.0420,0.0420,reg,0 NUROW,2018-06-04,0.0421,0.0421,False,0.0421,0.0421,reg,1600 NUROW,2018-06-05,0.0421,0.0421,False,0.0421,0.0421,reg,0 +NUROW,2018-06-06,0.0421,0.0421,False,0.0421,0.0421,reg,800 +NUROW,2018-06-07,0.0421,0.0421,False,0.0421,0.0421,reg,0 +NUROW,2018-06-08,0.0421,0.0421,False,0.0421,0.0421,reg,0 diff --git a/company_library/NUS.csv b/company_library/NUS.csv new file mode 100644 index 00000000..40a97f70 --- /dev/null +++ b/company_library/NUS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NUS,2017-06-08,56.2896,56.6518,False,55.9128,56.5539,reg,405927 +NUS,2017-06-09,57.1510,57.2586,False,56.1330,56.4756,reg,659818 +NUS,2017-06-12,57.3174,57.6208,False,56.7497,56.8084,reg,425984 +NUS,2017-06-13,57.9242,57.9438,False,56.8965,57.0139,reg,534542 +NUS,2017-06-14,57.5327,57.8753,False,56.5246,57.5229,reg,661519 +NUS,2017-06-15,57.4055,57.4642,False,56.1428,57.1901,reg,582028 +NUS,2017-06-16,57.2391,57.2782,False,56.4952,57.1706,reg,708017 +NUS,2017-06-19,58.1395,58.3353,False,57.0335,57.2391,reg,733895 +NUS,2017-06-20,57.8165,58.4136,False,57.7382,57.9242,reg,376635 +NUS,2017-06-21,59.2064,59.2554,False,57.8263,58.0319,reg,841463 +NUS,2017-06-22,61.2619,61.4968,False,59.2358,59.4120,reg,973134 +NUS,2017-06-23,62.4658,63.6207,False,61.1640,61.1835,reg,1227337 +NUS,2017-06-26,62.4168,62.9454,False,61.8785,62.5049,reg,502134 +NUS,2017-06-27,61.5065,62.5049,False,61.4870,62.1917,reg,359153 +NUS,2017-06-28,61.5751,62.4951,False,61.5555,61.9372,reg,481314 +NUS,2017-06-29,61.7219,61.9176,False,61.0172,61.5751,reg,544424 +NUS,2017-06-30,61.5065,61.9666,False,60.9291,61.7317,reg,450488 +NUS,2017-07-05,61.6142,61.7904,False,61.1950,61.3499,reg,360793 +NUS,2017-07-06,60.5865,61.4772,False,60.5082,61.3695,reg,558372 +NUS,2017-07-07,60.8312,61.3206,False,60.4258,60.9193,reg,351769 +NUS,2017-07-10,61.3402,61.6632,False,60.8410,60.8410,reg,424138 +NUS,2017-07-11,61.5653,62.0253,False,60.8508,60.9878,reg,624905 +NUS,2017-07-12,61.5065,62.8671,False,61.4625,61.9372,reg,436913 +NUS,2017-07-13,61.4380,62.1525,False,61.2912,61.5946,reg,557113 +NUS,2017-07-14,61.7219,61.8344,False,61.3695,61.3695,reg,236013 +NUS,2017-07-17,61.6534,61.9176,False,61.2521,61.5163,reg,308156 +NUS,2017-07-18,61.7708,61.7708,False,60.7822,61.6632,reg,378554 +NUS,2017-07-19,62.2211,62.3581,False,61.8002,61.8589,reg,293347 +NUS,2017-07-20,62.8768,63.3271,False,62.2308,62.5832,reg,333350 +NUS,2017-07-21,62.7398,63.0628,False,62.3483,62.4266,reg,541275 +NUS,2017-07-24,63.3271,63.3662,False,62.4853,62.6419,reg,333073 +NUS,2017-07-25,64.2276,64.4527,False,63.3369,63.6207,reg,553668 +NUS,2017-07-26,62.4560,64.2565,False,61.7317,64.2276,reg,648998 +NUS,2017-07-27,62.0253,62.5636,False,61.3304,62.5636,reg,297343 +NUS,2017-07-28,62.3189,62.6028,False,61.5751,61.7806,reg,309462 +NUS,2017-07-31,62.0155,62.5441,False,61.6729,62.3874,reg,263253 +NUS,2017-08-01,61.7806,62.4168,False,61.6436,62.3189,reg,621181 +NUS,2017-08-02,60.8018,61.6632,False,59.0009,61.5653,reg,990975 +NUS,2017-08-03,60.0188,63.6109,False,59.5686,61.8589,reg,835803 +NUS,2017-08-04,59.3043,60.2439,False,59.0302,60.2439,reg,446351 +NUS,2017-08-07,60.3516,60.4984,False,58.9813,59.2064,reg,525560 +NUS,2017-08-08,61.3891,61.9568,False,59.8328,60.2635,reg,698619 +NUS,2017-08-09,60.8312,61.0955,False,59.7056,60.7920,reg,536554 +NUS,2017-08-10,59.2358,60.4886,False,58.8149,60.2439,reg,778445 +NUS,2017-08-11,59.2358,59.9601,False,58.7268,58.9813,reg,568641 +NUS,2017-08-14,54.8215,59.9307,False,53.5197,59.5392,reg,2902606 +NUS,2017-08-15,52.5605,54.8117,False,52.3647,54.3810,reg,2297386 +NUS,2017-08-16,54.3321,54.7432,False,52.9814,52.9814,reg,1446731 +NUS,2017-08-17,52.6388,54.5181,False,52.6192,54.3223,reg,584880 +NUS,2017-08-18,54.3027,54.3712,False,52.6290,52.6486,reg,995807 +NUS,2017-08-21,56.1918,56.5441,False,54.1951,54.6061,reg,2275090 +NUS,2017-08-22,57.9144,58.2668,False,55.6045,56.1624,reg,1567526 +NUS,2017-08-23,58.3280,58.5939,False,57.3531,57.9144,reg,825508 +NUS,2017-08-24,58.2788,58.4954,False,57.8652,58.4954,reg,587859 +NUS,2017-08-25,58.3477,58.9287,False,58.0424,58.4265,reg,384860 +NUS,2017-08-28,58.8500,59.0371,False,58.3970,58.6924,reg,327291 +NUS,2017-08-29,58.8303,59.0765,False,58.4856,58.5545,reg,414254 +NUS,2017-08-30,60.0120,60.0218,False,58.9197,59.0863,reg,413291 +NUS,2017-08-31,59.9037,60.2188,False,59.6674,60.0711,reg,543983 +NUS,2017-09-01,60.8786,60.9968,False,59.6673,60.1203,reg,476687 +NUS,2017-09-05,61.0657,61.2922,False,60.4453,60.6718,reg,478353 +NUS,2017-09-06,61.7058,61.9717,False,60.8097,61.0460,reg,1077590 +NUS,2017-09-07,61.5482,61.9126,False,60.7998,61.9126,reg,375071 +NUS,2017-09-08,60.9475,61.8289,False,60.7210,61.5285,reg,514686 +NUS,2017-09-11,61.3217,62.0209,False,60.9771,61.3316,reg,552489 +NUS,2017-09-12,61.6467,61.7353,False,61.1445,61.3611,reg,352221 +NUS,2017-09-13,60.8293,61.6467,False,60.8097,61.4301,reg,570318 +NUS,2017-09-14,60.7112,61.5975,False,60.5733,60.9771,reg,591965 +NUS,2017-09-15,61.0657,61.3020,False,60.3567,60.5339,reg,622264 +NUS,2017-09-18,60.6029,61.5187,False,60.2188,61.1248,reg,459178 +NUS,2017-09-19,61.2430,61.4596,False,60.4896,60.6029,reg,319089 +NUS,2017-09-20,60.8097,61.4399,False,60.6029,61.2430,reg,256599 +NUS,2017-09-21,60.1696,60.7604,False,60.0711,60.7309,reg,246627 +NUS,2017-09-22,60.5241,60.8589,False,60.1696,60.2483,reg,166401 +NUS,2017-09-25,59.8544,60.8293,False,59.6772,60.4551,reg,350281 +NUS,2017-09-26,59.9923,60.3074,False,59.6279,59.9726,reg,274638 +NUS,2017-09-27,60.7013,61.1149,False,59.3128,60.1105,reg,599873 +NUS,2017-09-28,60.7998,61.0312,False,60.0612,60.7309,reg,309758 +NUS,2017-09-29,60.5438,60.9377,False,60.3764,60.8097,reg,281085 +NUS,2017-10-02,59.4704,60.7112,False,59.0765,60.5930,reg,454467 +NUS,2017-10-03,59.7756,59.9332,False,59.2143,59.4802,reg,354413 +NUS,2017-10-04,59.8741,60.2680,False,59.4999,59.8052,reg,425382 +NUS,2017-10-05,60.9672,61.2430,False,59.9332,60.0809,reg,288238 +NUS,2017-10-06,61.7846,61.9224,False,60.6225,60.7998,reg,287524 +NUS,2017-10-09,61.4202,62.3360,False,61.2528,61.7846,reg,474318 +NUS,2017-10-10,62.2080,63.4488,False,61.5581,61.5581,reg,657300 +NUS,2017-10-11,61.8437,62.5035,False,61.3907,61.8190,reg,581104 +NUS,2017-10-12,63.3011,63.6261,False,61.5679,61.7058,reg,579677 +NUS,2017-10-13,62.8974,63.4193,False,62.3262,63.4193,reg,610343 +NUS,2017-10-16,62.9860,63.8132,False,62.3754,62.8974,reg,385514 +NUS,2017-10-17,62.6315,63.3208,False,62.4148,63.0155,reg,395886 +NUS,2017-10-18,62.9171,63.1977,False,62.5330,62.9466,reg,393573 +NUS,2017-10-19,62.7497,62.8777,False,62.1489,62.6216,reg,297590 +NUS,2017-10-20,62.1982,62.8974,False,62.1096,62.8974,reg,328434 +NUS,2017-10-23,62.1588,62.8974,False,62.1588,62.4444,reg,317919 +NUS,2017-10-24,62.2080,62.4345,False,61.9520,62.2474,reg,310673 +NUS,2017-10-25,61.3513,62.2770,False,60.4945,62.2573,reg,590140 +NUS,2017-10-26,62.1194,62.7693,False,61.3611,61.6270,reg,366859 +NUS,2017-10-27,62.4542,62.4936,False,61.3808,62.1194,reg,337120 +NUS,2017-10-30,62.0702,62.1982,False,61.5679,61.9618,reg,305390 +NUS,2017-10-31,62.6413,63.2223,False,61.8437,62.0111,reg,421148 +NUS,2017-11-01,62.8777,63.6359,False,62.1096,63.1830,reg,587564 +NUS,2017-11-02,59.9332,61.9274,False,58.4069,61.3513,reg,943231 +NUS,2017-11-03,59.4211,60.1597,False,59.1848,59.4310,reg,454149 +NUS,2017-11-06,59.2636,59.5589,False,58.8795,59.2636,reg,445183 +NUS,2017-11-07,59.5885,59.8150,False,58.9977,59.3325,reg,342528 +NUS,2017-11-08,60.7210,61.1839,False,59.2340,59.3916,reg,467243 +NUS,2017-11-09,60.4650,60.9278,False,59.8938,60.2779,reg,397687 +NUS,2017-11-10,61.1839,61.5357,False,60.3567,60.3567,reg,528570 +NUS,2017-11-13,62.6512,62.8875,False,61.1839,61.1839,reg,334722 +NUS,2017-11-14,62.0800,63.2765,False,62.0603,62.1096,reg,413426 +NUS,2017-11-15,62.0012,62.9072,False,61.6861,61.6959,reg,434037 +NUS,2017-11-16,62.7242,63.3878,False,62.4964,62.4964,reg,342249 +NUS,2017-11-17,63.0412,63.2393,False,62.6450,62.7242,reg,417860 +NUS,2017-11-20,63.9326,64.1653,False,63.0263,63.3383,reg,385632 +NUS,2017-11-21,64.5367,64.6754,False,63.8831,63.8831,reg,673313 +NUS,2017-11-22,65.3885,65.8639,False,64.5764,64.5764,reg,461413 +NUS,2017-11-27,65.5668,65.7946,False,64.9527,65.7946,reg,351359 +NUS,2017-11-28,66.7652,67.0723,False,65.5569,65.7451,reg,475697 +NUS,2017-11-29,67.3100,67.3496,False,66.4582,66.8544,reg,269833 +NUS,2017-11-30,67.2604,67.8448,False,66.7553,67.3496,reg,453651 +NUS,2017-12-01,65.7055,67.2604,False,64.6655,67.0822,reg,404665 +NUS,2017-12-04,65.9333,66.4087,False,65.7550,66.0224,reg,478368 +NUS,2017-12-05,65.9432,66.1511,False,65.2103,65.7847,reg,376459 +NUS,2017-12-06,65.7451,65.9828,False,65.5965,65.8045,reg,176279 +NUS,2017-12-07,64.9329,65.7451,False,64.8240,65.6559,reg,511780 +NUS,2017-12-08,66.9039,67.1317,False,65.0121,65.3588,reg,430196 +NUS,2017-12-11,66.5968,66.7850,False,66.1908,66.7751,reg,429107 +NUS,2017-12-12,66.6266,67.2406,False,66.4978,66.4978,reg,251488 +NUS,2017-12-13,66.6266,67.5080,False,66.4582,66.6266,reg,377475 +NUS,2017-12-14,65.7847,66.7949,False,65.7154,66.7355,reg,340846 +NUS,2017-12-15,66.7949,67.3892,False,66.0422,66.0422,reg,693449 +NUS,2017-12-18,67.7457,67.9438,False,66.7850,67.0822,reg,293474 +NUS,2017-12-19,67.1218,68.0429,False,67.0822,67.6665,reg,291700 +NUS,2017-12-20,67.6071,67.7854,False,66.5275,67.3793,reg,323662 +NUS,2017-12-21,67.2208,67.8993,False,66.9534,67.6467,reg,185129 +NUS,2017-12-22,69.3007,69.5979,False,67.5972,67.6764,reg,530913 +NUS,2017-12-26,69.2611,69.4988,False,69.0333,69.3106,reg,182817 +NUS,2017-12-27,68.8451,69.4790,False,68.7174,69.3106,reg,166698 +NUS,2017-12-28,67.6170,68.9838,False,67.5080,68.8451,reg,258663 +NUS,2017-12-29,67.5774,68.4391,False,67.4090,67.6170,reg,472259 +NUS,2018-01-02,67.9042,68.4589,False,67.2604,68.2905,reg,447883 +NUS,2018-01-03,67.3991,68.5876,False,67.3496,68.0033,reg,323379 +NUS,2018-01-04,67.7557,68.1122,False,67.5378,67.7557,reg,417826 +NUS,2018-01-05,68.1320,68.1815,False,67.1218,68.0132,reg,208026 +NUS,2018-01-08,67.7557,68.0726,False,67.3496,68.0033,reg,316410 +NUS,2018-01-09,68.1419,68.3004,False,66.9633,67.6467,reg,204984 +NUS,2018-01-10,66.6860,67.7656,False,66.6860,67.7259,reg,266501 +NUS,2018-01-11,67.3100,67.5179,False,66.4582,67.0326,reg,304617 +NUS,2018-01-12,68.0132,68.5480,False,67.1020,67.2505,reg,334476 +NUS,2018-01-16,67.6962,68.8947,False,67.2802,67.7557,reg,420333 +NUS,2018-01-17,68.0825,68.7560,False,67.5774,67.5972,reg,306066 +NUS,2018-01-18,67.6566,68.5084,False,67.2604,67.8448,reg,305318 +NUS,2018-01-19,69.3205,69.4295,False,67.9438,67.9438,reg,352852 +NUS,2018-01-22,70.1624,70.3209,False,68.8055,69.0630,reg,358154 +NUS,2018-01-23,71.3707,71.5490,False,70.0436,70.3803,reg,369242 +NUS,2018-01-24,72.5890,72.7871,False,71.3113,71.6382,reg,376656 +NUS,2018-01-25,71.7570,72.7054,False,71.3212,72.6979,reg,256937 +NUS,2018-01-26,72.7276,72.9356,False,71.1231,72.0739,reg,229478 +NUS,2018-01-29,72.9653,73.7379,False,72.6781,72.6781,reg,286441 +NUS,2018-01-30,72.3711,73.2922,False,72.0839,72.4305,reg,242500 +NUS,2018-01-31,71.1528,72.7177,False,71.0934,72.7177,reg,626156 +NUS,2018-02-01,70.9548,71.6183,False,70.6281,71.4104,reg,333460 +NUS,2018-02-02,69.3106,70.8854,False,69.2414,70.7369,reg,273599 +NUS,2018-02-05,66.6067,69.6375,False,66.4384,68.6173,reg,429831 +NUS,2018-02-06,67.7061,68.1914,False,64.9923,65.5470,reg,428490 +NUS,2018-02-07,67.9339,68.9145,False,67.0389,67.3496,reg,247759 +NUS,2018-02-08,66.0224,68.5381,False,66.0026,68.1914,reg,354882 +NUS,2018-02-09,66.9534,67.2406,False,64.3188,66.4483,reg,444686 +NUS,2018-02-12,67.5972,68.3351,False,67.3595,67.5179,reg,239561 +NUS,2018-02-13,67.7557,68.1320,False,67.0623,67.2109,reg,199413 +NUS,2018-02-14,69.5186,69.8554,False,67.4684,67.5378,reg,255792 +NUS,2018-02-15,72.0739,72.1829,False,69.3403,69.9049,reg,664976 +NUS,2018-02-16,68.4093,72.0442,False,67.0772,71.9749,reg,1010942 +NUS,2018-02-20,70.6774,71.2915,False,68.1815,68.3400,reg,703497 +NUS,2018-02-21,70.9746,72.2918,False,70.4298,70.6477,reg,774354 +NUS,2018-02-22,70.6774,72.2720,False,70.4199,71.3410,reg,467795 +NUS,2018-02-23,71.4888,71.7974,False,70.0976,71.1105,reg,331817 +NUS,2018-02-26,72.0463,72.5540,False,71.4726,71.7178,reg,348088 +NUS,2018-02-27,70.7820,71.8770,False,70.5704,71.8173,reg,267370 +NUS,2018-02-28,70.0851,71.2996,False,69.7466,70.8517,reg,953682 +NUS,2018-03-01,70.2942,71.0308,False,69.3992,70.4833,reg,469054 +NUS,2018-03-02,72.0264,72.2553,False,69.3982,69.7367,reg,465673 +NUS,2018-03-05,72.0463,72.8527,False,71.2200,71.7476,reg,497040 +NUS,2018-03-06,71.8074,72.7730,False,71.4689,72.1757,reg,656995 +NUS,2018-03-07,71.5286,72.3449,False,71.0010,71.1304,reg,715263 +NUS,2018-03-08,71.6680,72.2753,False,71.1603,71.9169,reg,500638 +NUS,2018-03-09,72.0463,72.6735,False,71.4191,72.0264,reg,672500 +NUS,2018-03-12,73.7387,73.9577,False,72.1757,72.3250,reg,581428 +NUS,2018-03-13,73.9975,74.6645,False,73.3902,73.7685,reg,544153 +NUS,2018-03-14,72.9124,74.2862,False,72.6436,73.9876,reg,503102 +NUS,2018-03-15,72.3250,73.1314,False,72.1458,72.7929,reg,963766 +NUS,2018-03-16,73.9179,74.0971,False,72.2155,72.4047,reg,2900586 +NUS,2018-03-19,71.7576,74.1468,False,71.5834,73.7984,reg,502827 +NUS,2018-03-20,72.8825,73.0020,False,71.8173,72.0562,reg,509054 +NUS,2018-03-21,74.0174,74.4156,False,72.4146,72.8527,reg,485316 +NUS,2018-03-22,72.7929,74.1170,False,72.7232,73.5495,reg,447420 +NUS,2018-03-23,71.5187,73.0916,False,71.3693,72.7631,reg,403049 +NUS,2018-03-26,73.5495,73.6590,False,71.8571,72.1657,reg,407958 +NUS,2018-03-27,71.9866,73.6690,False,71.5883,73.6690,reg,497895 +NUS,2018-03-28,72.7232,73.0418,False,71.9368,72.1757,reg,693501 +NUS,2018-03-29,73.3803,74.1668,False,72.8427,73.1812,reg,432510 +NUS,2018-04-02,71.8472,73.1613,False,71.1603,72.8228,reg,535700 +NUS,2018-04-03,73.7785,74.0573,False,72.3449,72.3449,reg,517743 +NUS,2018-04-04,74.5451,74.7939,False,72.5242,73.1314,reg,653503 +NUS,2018-04-05,74.7143,74.9034,False,73.9677,74.6645,reg,608106 +NUS,2018-04-06,72.7730,75.4809,False,72.4345,74.3659,reg,811967 +NUS,2018-04-09,73.5197,75.2121,False,73.2907,73.4798,reg,429549 +NUS,2018-04-10,74.8139,75.8990,False,74.1070,74.5052,reg,673433 +NUS,2018-04-11,74.7641,75.8193,False,74.1668,74.1867,reg,662155 +NUS,2018-04-12,74.8537,75.8094,False,74.7840,75.4012,reg,507838 +NUS,2018-04-13,70.6824,74.0971,False,69.8163,74.0971,reg,843897 +NUS,2018-04-16,70.9114,72.6336,False,70.6824,71.1802,reg,973446 +NUS,2018-04-17,70.8815,71.5485,False,70.4933,71.1702,reg,747619 +NUS,2018-04-18,71.3693,71.9765,False,71.1802,71.2300,reg,301986 +NUS,2018-04-19,70.7222,71.4739,False,70.2444,71.2897,reg,403413 +NUS,2018-04-20,70.8118,71.3693,False,70.3937,70.7521,reg,481882 +NUS,2018-04-23,70.7720,72.0363,False,70.2742,71.1603,reg,707145 +NUS,2018-04-24,71.1204,72.0762,False,70.0851,71.3096,reg,672421 +NUS,2018-04-25,71.3196,72.0264,False,70.9313,70.9313,reg,427474 +NUS,2018-04-26,71.8970,72.2753,False,70.8218,71.7178,reg,497782 +NUS,2018-04-27,70.5132,73.3405,False,68.9502,72.2852,reg,2161476 +NUS,2018-04-30,70.8317,71.6769,False,69.9656,71.2300,reg,799462 +NUS,2018-05-01,72.5739,72.8427,False,70.4186,70.6227,reg,881540 +NUS,2018-05-02,73.1115,73.3007,False,71.3395,72.4146,reg,623282 +NUS,2018-05-03,73.5694,74.5650,False,72.3897,73.1513,reg,1287130 +NUS,2018-05-04,75.2121,75.6003,False,73.2708,73.2708,reg,387218 +NUS,2018-05-07,75.8592,76.4266,False,74.7043,75.3315,reg,429604 +NUS,2018-05-08,74.6446,76.6058,False,74.5351,75.9388,reg,592504 +NUS,2018-05-09,76.1080,76.4764,False,74.8437,74.9731,reg,490916 +NUS,2018-05-10,76.6257,77.0040,False,76.1181,76.1279,reg,499621 +NUS,2018-05-11,76.9443,77.3823,False,76.3071,76.5560,reg,422417 +NUS,2018-05-14,77.2230,77.5217,False,76.4316,76.8845,reg,288164 +NUS,2018-05-15,77.4420,77.9995,False,76.9045,77.2828,reg,416824 +NUS,2018-05-16,78.6665,79.0448,False,77.5516,77.6710,reg,388258 +NUS,2018-05-17,78.9453,79.0349,False,78.5321,78.6068,reg,408518 +NUS,2018-05-18,78.9353,79.5526,False,78.7163,78.7163,reg,411465 +NUS,2018-05-21,80.4983,80.6377,False,79.1444,79.3933,reg,581115 +NUS,2018-05-22,80.4286,81.2151,False,80.2494,80.5481,reg,328554 +NUS,2018-05-23,81.2350,81.3545,False,79.9109,80.1399,reg,216539 +NUS,2018-05-24,80.9500,81.8150,False,80.4200,81.0900,reg,338048 +NUS,2018-05-25,80.0800,81.1600,False,80.0000,80.5200,reg,284520 +NUS,2018-05-29,81.3100,81.5300,False,79.6400,80.0000,reg,352694 +NUS,2018-05-30,82.3600,82.7600,False,81.3600,81.5800,reg,352910 +NUS,2018-05-31,81.8900,82.9650,False,81.6200,82.6800,reg,412427 +NUS,2018-06-01,83.1700,83.3800,False,81.5500,82.3100,reg,389978 +NUS,2018-06-04,83.6600,83.8150,False,83.0200,83.6700,reg,560867 +NUS,2018-06-05,83.0900,84.0000,False,83.0000,83.6600,reg,391171 +NUS,2018-06-06,82.7400,83.4500,False,82.1700,83.2300,reg,386676 +NUS,2018-06-07,81.6600,82.7900,False,81.1650,82.5900,reg,460557 diff --git a/company_library/NUVA.csv b/company_library/NUVA.csv index 4c924c0c..f699e470 100644 --- a/company_library/NUVA.csv +++ b/company_library/NUVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUVA,2017-06-06,78.1600,78.2900,False,77.2300,77.3000,reg,509171 -NUVA,2017-06-07,78.4900,78.6000,False,77.6300,78.0600,reg,534870 -NUVA,2017-06-08,79.9700,80.1099,False,77.9300,78.5200,reg,673667 NUVA,2017-06-09,79.1300,81.0600,False,78.4000,80.3700,reg,764640 NUVA,2017-06-12,77.7500,79.5650,False,76.3300,79.0500,reg,973754 NUVA,2017-06-13,78.5900,79.1650,False,77.5600,78.0100,reg,555166 @@ -249,3 +246,6 @@ NUVA,2018-05-31,51.2600,51.4100,False,50.4500,51.0500,reg,533401 NUVA,2018-06-01,51.3500,51.9400,False,50.5100,51.4200,reg,518439 NUVA,2018-06-04,52.2900,52.3100,False,51.3450,51.6400,reg,471271 NUVA,2018-06-05,52.5100,53.0900,False,52.1300,52.4400,reg,796128 +NUVA,2018-06-06,52.9800,53.2200,False,52.0350,52.4500,reg,291053 +NUVA,2018-06-07,52.6000,53.0500,False,52.0000,52.9700,reg,396541 +NUVA,2018-06-08,52.8700,53.0000,False,52.4100,52.4100,reg,505594 diff --git a/company_library/NUW.csv b/company_library/NUW.csv new file mode 100644 index 00000000..0bee4e3b --- /dev/null +++ b/company_library/NUW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NUW,2017-06-08,16.5756,16.6428,False,16.5276,16.6140,reg,19974 +NUW,2017-06-09,16.6716,16.7293,False,16.5660,16.7005,reg,32537 +NUW,2017-06-12,16.5276,16.7101,False,16.5180,16.7101,reg,27899 +NUW,2017-06-13,16.6047,16.6240,False,16.5469,16.6240,reg,11087 +NUW,2017-06-14,16.6240,16.6673,False,16.5758,16.6336,reg,33494 +NUW,2017-06-15,16.7300,16.7378,False,16.5767,16.6143,reg,11233 +NUW,2017-06-16,16.6240,16.6819,False,16.6240,16.6721,reg,14354 +NUW,2017-06-19,16.6914,16.6914,False,16.6432,16.6721,reg,19523 +NUW,2017-06-20,16.6432,16.7492,False,16.6143,16.7492,reg,29555 +NUW,2017-06-21,16.7107,16.7107,False,16.6529,16.7107,reg,21430 +NUW,2017-06-22,16.7001,16.8649,False,16.6143,16.7011,reg,21299 +NUW,2017-06-23,16.6625,16.7974,False,16.6625,16.7974,reg,21191 +NUW,2017-06-26,16.6721,16.7300,False,16.6529,16.7300,reg,15686 +NUW,2017-06-27,16.5950,16.7107,False,16.5854,16.7107,reg,31230 +NUW,2017-06-28,16.5950,16.6914,False,16.5950,16.6914,reg,21186 +NUW,2017-06-29,16.4784,16.6047,False,16.4698,16.6047,reg,30662 +NUW,2017-06-30,16.4601,16.5978,False,16.4216,16.5372,reg,25835 +NUW,2017-07-05,16.7300,16.9269,False,16.6070,16.8649,reg,69400 +NUW,2017-07-06,16.6432,16.7606,False,16.4794,16.7396,reg,49923 +NUW,2017-07-07,16.6432,16.8017,False,16.5950,16.6240,reg,61498 +NUW,2017-07-10,16.6625,16.7419,False,16.6240,16.6432,reg,24550 +NUW,2017-07-11,16.7589,16.7974,False,16.7300,16.7300,reg,20881 +NUW,2017-07-12,16.7009,16.8556,False,16.7009,16.7782,reg,13749 +NUW,2017-07-13,16.7976,16.8459,False,16.7650,16.7782,reg,13435 +NUW,2017-07-14,16.8952,17.0877,False,16.8459,16.8653,reg,27081 +NUW,2017-07-17,16.7686,16.9426,False,16.7202,16.8749,reg,23472 +NUW,2017-07-18,16.7105,16.8943,False,16.7105,16.8362,reg,10762 +NUW,2017-07-19,16.6815,16.7105,False,16.6332,16.7105,reg,55209 +NUW,2017-07-20,16.6718,16.7105,False,16.6622,16.7009,reg,12197 +NUW,2017-07-21,16.7879,16.7879,False,16.6718,16.6718,reg,33008 +NUW,2017-07-24,16.7492,16.7879,False,16.7128,16.7879,reg,25044 +NUW,2017-07-25,16.6815,16.7686,False,16.6428,16.7686,reg,19935 +NUW,2017-07-26,16.7686,16.7686,False,16.6779,16.7105,reg,10543 +NUW,2017-07-27,16.7879,16.9136,False,16.7299,16.7589,reg,15790 +NUW,2017-07-28,16.7782,16.8556,False,16.7492,16.8169,reg,19151 +NUW,2017-07-31,16.7395,16.8266,False,16.7299,16.8169,reg,30677 +NUW,2017-08-01,16.8943,16.9716,False,16.8362,16.9716,reg,34093 +NUW,2017-08-02,16.8072,16.9542,False,16.7589,16.8653,reg,44196 +NUW,2017-08-03,16.9233,16.9426,False,16.8459,16.8749,reg,25879 +NUW,2017-08-04,16.7976,16.9136,False,16.7589,16.9136,reg,10355 +NUW,2017-08-07,16.7782,16.8266,False,16.7105,16.8266,reg,11724 +NUW,2017-08-08,16.7105,16.8266,False,16.6912,16.8266,reg,35958 +NUW,2017-08-09,16.6912,16.7686,False,16.6148,16.7686,reg,24271 +NUW,2017-08-10,16.5655,16.7105,False,16.4301,16.6235,reg,50517 +NUW,2017-08-11,16.5169,16.7207,False,16.4490,16.7207,reg,18762 +NUW,2017-08-14,16.6237,16.7013,False,16.5558,16.7013,reg,25142 +NUW,2017-08-15,16.5849,16.6334,False,16.5169,16.6334,reg,34477 +NUW,2017-08-16,16.7013,16.7207,False,16.5169,16.6043,reg,29238 +NUW,2017-08-17,16.7110,16.7117,False,16.6625,16.6916,reg,21426 +NUW,2017-08-18,16.7402,16.7596,False,16.6722,16.7304,reg,33405 +NUW,2017-08-21,16.8081,16.8081,False,16.7207,16.7984,reg,17862 +NUW,2017-08-22,16.7110,16.7887,False,16.7110,16.7887,reg,49093 +NUW,2017-08-23,16.6916,16.8178,False,16.6819,16.7887,reg,27330 +NUW,2017-08-24,16.7402,16.7693,False,16.5946,16.7402,reg,60431 +NUW,2017-08-25,16.6916,16.7499,False,16.6431,16.7402,reg,22870 +NUW,2017-08-28,16.5946,16.6901,False,16.5655,16.6528,reg,34344 +NUW,2017-08-29,16.7013,16.7402,False,16.6431,16.6528,reg,33004 +NUW,2017-08-30,16.7110,16.7304,False,16.6625,16.7110,reg,20159 +NUW,2017-08-31,16.7304,16.7402,False,16.7110,16.7402,reg,19708 +NUW,2017-09-01,16.7110,16.7887,False,16.7110,16.7887,reg,14877 +NUW,2017-09-05,16.7207,16.7693,False,16.7110,16.7693,reg,26049 +NUW,2017-09-06,16.8178,16.8178,False,16.7596,16.7596,reg,9106 +NUW,2017-09-07,16.9342,16.9342,False,16.7984,16.8275,reg,33660 +NUW,2017-09-08,16.8857,16.9828,False,16.8857,16.9439,reg,20014 +NUW,2017-09-11,16.9536,16.9634,False,16.8760,16.8760,reg,9223 +NUW,2017-09-12,16.8663,16.9731,False,16.8372,16.9439,reg,19642 +NUW,2017-09-13,16.8178,16.9628,False,16.8178,16.9342,reg,22175 +NUW,2017-09-14,16.9541,16.9541,False,16.8275,16.8470,reg,21698 +NUW,2017-09-15,16.9346,16.9931,False,16.9249,16.9541,reg,15731 +NUW,2017-09-18,16.8567,16.9468,False,16.8470,16.9346,reg,22725 +NUW,2017-09-19,16.8762,16.9639,False,16.8762,16.8762,reg,17197 +NUW,2017-09-20,16.8762,16.9054,False,16.8275,16.8665,reg,20239 +NUW,2017-09-21,16.9444,16.9444,False,16.8470,16.8567,reg,13424 +NUW,2017-09-22,16.8762,17.0223,False,16.8178,16.9444,reg,33299 +NUW,2017-09-25,16.9736,16.9833,False,16.8762,16.8762,reg,11468 +NUW,2017-09-26,16.9639,17.0418,False,16.9444,17.0125,reg,19919 +NUW,2017-09-27,16.7399,17.0125,False,16.6425,17.0125,reg,34498 +NUW,2017-09-28,16.7788,16.7788,False,16.7107,16.7107,reg,26310 +NUW,2017-09-29,17.1197,17.1197,False,16.7204,16.8275,reg,26895 +NUW,2017-10-02,17.0418,17.1002,False,16.8471,17.0905,reg,24667 +NUW,2017-10-03,17.3826,17.3826,False,16.9931,17.0223,reg,57523 +NUW,2017-10-04,17.7040,17.8792,False,17.2755,17.3923,reg,38768 +NUW,2017-10-05,17.5189,17.6358,False,17.4446,17.5871,reg,39520 +NUW,2017-10-06,17.0418,17.6120,False,16.9152,17.4702,reg,31367 +NUW,2017-10-09,16.9931,17.4216,False,16.9931,17.0028,reg,12447 +NUW,2017-10-10,17.2876,17.3923,False,16.9736,16.9736,reg,29080 +NUW,2017-10-11,17.1489,17.3923,False,17.1489,17.3242,reg,26749 +NUW,2017-10-12,17.1195,17.2368,False,17.0316,17.2368,reg,17062 +NUW,2017-10-13,17.1782,17.3248,False,17.1000,17.1880,reg,13841 +NUW,2017-10-16,17.1391,17.2759,False,17.0121,17.1293,reg,14390 +NUW,2017-10-17,16.9925,17.0903,False,16.9241,17.0316,reg,37544 +NUW,2017-10-18,16.9046,16.9681,False,16.8561,16.9046,reg,21466 +NUW,2017-10-19,16.8069,17.0609,False,16.8069,16.9535,reg,57271 +NUW,2017-10-20,16.8069,16.8088,False,16.7668,16.8069,reg,25415 +NUW,2017-10-23,16.7971,16.8558,False,16.7678,16.8557,reg,20714 +NUW,2017-10-24,16.8460,16.8655,False,16.8069,16.8069,reg,21565 +NUW,2017-10-25,16.8264,16.8948,False,16.8167,16.8362,reg,34170 +NUW,2017-10-26,16.8655,16.8655,False,16.7483,16.7580,reg,31355 +NUW,2017-10-27,16.7490,16.8655,False,16.7385,16.8655,reg,23084 +NUW,2017-10-30,16.8460,16.9339,False,16.7678,16.7678,reg,30562 +NUW,2017-10-31,16.7776,16.8411,False,16.7483,16.7971,reg,31348 +NUW,2017-11-01,16.7873,16.8362,False,16.7776,16.7873,reg,17434 +NUW,2017-11-02,16.7873,16.8362,False,16.7873,16.8264,reg,8731 +NUW,2017-11-03,16.7873,16.8264,False,16.7483,16.8264,reg,17092 +NUW,2017-11-06,16.7580,16.7872,False,16.6994,16.7678,reg,22370 +NUW,2017-11-07,16.8069,16.8069,False,16.7692,16.7971,reg,32795 +NUW,2017-11-08,16.8167,16.8655,False,16.7873,16.7971,reg,52549 +NUW,2017-11-09,16.8523,16.8523,False,16.7483,16.7483,reg,15475 +NUW,2017-11-10,16.8167,16.8215,False,16.7287,16.8167,reg,13136 +NUW,2017-11-13,16.8069,16.8557,False,16.7676,16.8557,reg,28349 +NUW,2017-11-14,16.8363,17.2383,False,16.7677,16.8657,reg,19997 +NUW,2017-11-15,16.7971,16.9264,False,16.7971,16.8461,reg,17899 +NUW,2017-11-16,16.7775,16.8392,False,16.7579,16.7579,reg,23100 +NUW,2017-11-17,16.8755,17.0008,False,16.7775,16.7775,reg,34279 +NUW,2017-11-20,16.7284,17.0324,False,16.7284,16.9049,reg,28462 +NUW,2017-11-21,16.9638,16.9638,False,16.7186,16.7382,reg,51472 +NUW,2017-11-22,16.8265,16.9638,False,16.8265,16.9638,reg,15040 +NUW,2017-11-27,16.7579,16.9049,False,16.7579,16.9049,reg,11846 +NUW,2017-11-28,16.7873,16.8169,False,16.7284,16.7579,reg,26860 +NUW,2017-11-29,16.6206,16.7971,False,16.5814,16.7186,reg,62445 +NUW,2017-11-30,16.5421,16.6892,False,16.5421,16.6892,reg,26713 +NUW,2017-12-01,16.5421,16.6500,False,16.5421,16.6108,reg,17085 +NUW,2017-12-04,16.5421,16.5937,False,16.5225,16.5617,reg,32972 +NUW,2017-12-05,16.7098,16.7098,False,16.5323,16.5814,reg,26545 +NUW,2017-12-06,17.0226,17.0226,False,16.7579,16.7971,reg,44528 +NUW,2017-12-07,17.4246,17.4246,False,16.9442,17.0716,reg,57256 +NUW,2017-12-08,17.6109,17.6109,False,17.0324,17.5031,reg,62910 +NUW,2017-12-11,17.5031,17.5619,False,17.3501,17.4933,reg,24230 +NUW,2017-12-12,17.6119,17.6404,False,17.2678,17.4050,reg,23719 +NUW,2017-12-13,17.8463,17.8463,False,17.5031,17.6011,reg,24181 +NUW,2017-12-14,18.0319,18.0319,False,17.6098,17.7571,reg,28621 +NUW,2017-12-15,18.1350,18.2479,False,17.7571,17.9632,reg,43804 +NUW,2017-12-18,17.6883,18.0025,False,17.5607,18.0025,reg,48158 +NUW,2017-12-19,17.4037,17.6394,False,17.4037,17.6393,reg,24473 +NUW,2017-12-20,16.9423,17.4528,False,16.7558,17.3350,reg,50411 +NUW,2017-12-21,16.9256,17.1681,False,16.8736,16.9816,reg,41957 +NUW,2017-12-22,16.8344,16.9767,False,16.8049,16.8933,reg,46387 +NUW,2017-12-26,16.9031,17.0601,False,16.8344,16.8344,reg,59543 +NUW,2017-12-27,17.0012,17.0209,False,16.9227,16.9816,reg,58594 +NUW,2017-12-28,16.9718,17.0503,False,16.9129,16.9718,reg,31592 +NUW,2017-12-29,16.9423,17.0209,False,16.8933,16.9914,reg,39772 +NUW,2018-01-02,16.9227,17.0405,False,16.8933,17.0209,reg,77389 +NUW,2018-01-03,17.0405,17.1092,False,16.9227,17.0503,reg,52533 +NUW,2018-01-04,17.0601,17.0798,False,17.0110,17.0307,reg,52459 +NUW,2018-01-05,17.0209,17.0813,False,17.0209,17.0307,reg,15005 +NUW,2018-01-08,17.0503,17.0994,False,17.0012,17.0110,reg,33776 +NUW,2018-01-09,17.0209,17.1092,False,16.9816,17.0994,reg,25034 +NUW,2018-01-10,17.0012,17.0258,False,16.9423,16.9423,reg,38937 +NUW,2018-01-11,16.9349,17.0406,False,16.9126,16.9421,reg,34109 +NUW,2018-01-12,16.8426,16.9618,False,16.8141,16.9618,reg,33598 +NUW,2018-01-16,16.7350,16.8633,False,16.7156,16.8633,reg,24785 +NUW,2018-01-17,16.6663,16.7156,False,16.6663,16.7057,reg,31627 +NUW,2018-01-18,16.6269,16.6959,False,16.6171,16.6860,reg,25412 +NUW,2018-01-19,16.6762,16.6959,False,16.6171,16.6959,reg,15885 +NUW,2018-01-22,16.6181,16.6466,False,16.5580,16.5580,reg,38966 +NUW,2018-01-23,16.5777,16.6762,False,16.5777,16.6565,reg,57660 +NUW,2018-01-24,16.5481,16.6326,False,16.5481,16.5777,reg,27631 +NUW,2018-01-25,16.4890,16.5649,False,16.4890,16.5481,reg,25321 +NUW,2018-01-26,16.2526,16.4792,False,16.2526,16.4792,reg,37315 +NUW,2018-01-29,16.0261,16.1246,False,15.9276,16.1049,reg,99430 +NUW,2018-01-30,16.1245,16.1738,False,15.9965,16.0950,reg,58522 +NUW,2018-01-31,16.1640,16.1640,False,16.0852,16.1344,reg,30963 +NUW,2018-02-01,16.1541,16.1738,False,16.0852,16.1738,reg,22141 +NUW,2018-02-02,16.0950,16.1049,False,15.9670,16.0359,reg,43399 +NUW,2018-02-05,15.9374,16.0753,False,15.9276,16.0753,reg,49203 +NUW,2018-02-06,16.0192,16.0753,False,15.9276,16.0753,reg,38008 +NUW,2018-02-07,16.0658,16.1935,False,16.0261,16.1147,reg,39710 +NUW,2018-02-08,16.0064,16.0720,False,16.0064,16.0064,reg,21227 +NUW,2018-02-09,15.9276,16.0064,False,15.9276,16.0064,reg,33924 +NUW,2018-02-12,15.9177,15.9754,False,15.9082,15.9276,reg,22404 +NUW,2018-02-13,15.9276,16.0261,False,15.8980,16.0261,reg,24304 +NUW,2018-02-14,15.9473,15.9562,False,15.8781,15.8880,reg,29961 +NUW,2018-02-15,15.9177,15.9473,False,15.8584,15.9473,reg,34083 +NUW,2018-02-16,15.8831,15.9275,False,15.8682,15.8880,reg,21289 +NUW,2018-02-20,15.8386,15.8721,False,15.7793,15.8682,reg,40606 +NUW,2018-02-21,15.8287,15.8386,False,15.8089,15.8188,reg,28562 +NUW,2018-02-22,15.7694,15.8386,False,15.7694,15.7990,reg,27659 +NUW,2018-02-23,15.8188,15.8188,False,15.7199,15.7990,reg,48951 +NUW,2018-02-26,15.8682,15.8771,False,15.7990,15.8485,reg,30929 +NUW,2018-02-27,15.8781,15.9276,False,15.8386,15.8979,reg,35354 +NUW,2018-02-28,15.9276,15.9276,False,15.6705,15.8880,reg,92874 +NUW,2018-03-01,15.8880,15.9572,False,15.8585,15.9572,reg,28517 +NUW,2018-03-02,15.8584,15.8880,False,15.8386,15.8880,reg,14218 +NUW,2018-03-05,15.8584,15.8979,False,15.8287,15.8682,reg,20911 +NUW,2018-03-06,15.7892,15.8485,False,15.7595,15.8485,reg,22862 +NUW,2018-03-07,15.7694,15.8119,False,15.7397,15.7892,reg,18911 +NUW,2018-03-08,15.7298,15.8781,False,15.7199,15.8781,reg,29090 +NUW,2018-03-09,15.7397,15.7595,False,15.7002,15.7298,reg,40514 +NUW,2018-03-12,15.8089,15.8089,False,15.7199,15.7496,reg,34886 +NUW,2018-03-13,15.7990,15.8188,False,15.7496,15.8188,reg,21715 +NUW,2018-03-14,15.7494,15.7891,False,15.6998,15.7593,reg,31579 +NUW,2018-03-15,15.7296,15.7508,False,15.6899,15.6899,reg,24608 +NUW,2018-03-16,15.7395,15.7552,False,15.6800,15.6800,reg,32095 +NUW,2018-03-19,15.7593,15.7593,False,15.6899,15.7296,reg,36155 +NUW,2018-03-20,15.7494,15.8090,False,15.7250,15.7395,reg,15019 +NUW,2018-03-21,15.6998,15.7494,False,15.6700,15.7494,reg,23043 +NUW,2018-03-22,15.7395,15.7593,False,15.6899,15.7593,reg,24650 +NUW,2018-03-23,15.7494,15.7494,False,15.7097,15.7494,reg,12774 +NUW,2018-03-26,15.7593,15.7593,False,15.6849,15.7196,reg,30247 +NUW,2018-03-27,15.7494,15.7693,False,15.6899,15.7593,reg,29243 +NUW,2018-03-28,15.8090,15.8288,False,15.7593,15.7792,reg,28170 +NUW,2018-03-29,15.8090,15.9181,False,15.7494,15.8784,reg,38686 +NUW,2018-04-02,15.7990,15.7990,False,15.7395,15.7593,reg,38997 +NUW,2018-04-03,15.7395,15.8189,False,15.7097,15.7891,reg,37409 +NUW,2018-04-04,15.7990,15.8040,False,15.6899,15.7395,reg,36681 +NUW,2018-04-05,15.7891,15.7891,False,15.7196,15.7891,reg,49745 +NUW,2018-04-06,15.8371,15.8429,False,15.7395,15.7395,reg,16223 +NUW,2018-04-09,15.7296,15.8288,False,15.7296,15.7891,reg,42841 +NUW,2018-04-10,15.7792,15.7891,False,15.6800,15.7494,reg,31195 +NUW,2018-04-11,15.7891,15.8288,False,15.7693,15.7693,reg,31279 +NUW,2018-04-12,15.7632,15.8290,False,15.7592,15.8290,reg,21300 +NUW,2018-04-13,15.7891,15.7991,False,15.7592,15.7991,reg,12903 +NUW,2018-04-16,15.7824,15.7977,False,15.7592,15.7592,reg,10772 +NUW,2018-04-17,15.7135,15.7990,False,15.6995,15.7891,reg,53049 +NUW,2018-04-18,15.6795,15.7492,False,15.6795,15.7194,reg,29043 +NUW,2018-04-19,15.6596,15.7094,False,15.6397,15.6795,reg,29873 +NUW,2018-04-20,15.6347,15.6453,False,15.5899,15.5899,reg,20057 +NUW,2018-04-23,15.6596,15.6596,False,15.6199,15.6397,reg,17237 +NUW,2018-04-24,15.6596,15.6696,False,15.6297,15.6596,reg,16534 +NUW,2018-04-25,15.5799,15.6795,False,15.5700,15.6795,reg,16547 +NUW,2018-04-26,15.6198,15.6696,False,15.5998,15.6696,reg,18158 +NUW,2018-04-27,15.6497,15.6865,False,15.6397,15.6497,reg,30474 +NUW,2018-04-30,15.6995,15.6995,False,15.6497,15.6497,reg,18151 +NUW,2018-05-01,15.7393,15.7539,False,15.6905,15.6995,reg,17481 +NUW,2018-05-02,15.6098,15.7692,False,15.5700,15.7592,reg,46245 +NUW,2018-05-03,15.6497,15.7090,False,15.6198,15.6198,reg,19857 +NUW,2018-05-04,15.6497,15.6995,False,15.6497,15.6995,reg,11137 +NUW,2018-05-07,15.7891,15.7891,False,15.6397,15.6397,reg,25406 +NUW,2018-05-08,15.7592,15.7592,False,15.6795,15.7293,reg,22651 +NUW,2018-05-09,15.6795,15.7392,False,15.6696,15.6795,reg,16908 +NUW,2018-05-10,15.7094,15.7492,False,15.6859,15.7293,reg,24948 +NUW,2018-05-11,15.5600,15.7094,False,15.5401,15.7094,reg,65083 +NUW,2018-05-14,15.6400,15.7000,False,15.6100,15.6200,reg,25964 +NUW,2018-05-15,15.6200,15.6500,False,15.6100,15.6200,reg,51672 +NUW,2018-05-16,15.5600,15.6487,False,15.5000,15.6200,reg,43514 +NUW,2018-05-17,15.5000,15.6072,False,15.5000,15.5900,reg,40825 +NUW,2018-05-18,15.6000,15.6800,False,15.4900,15.5000,reg,63020 +NUW,2018-05-21,15.5800,15.6390,False,15.5700,15.6100,reg,43750 +NUW,2018-05-22,15.5900,15.6100,False,15.5400,15.6100,reg,31609 +NUW,2018-05-23,15.5700,15.6600,False,15.5586,15.6600,reg,49194 +NUW,2018-05-24,15.6900,15.6900,False,15.6200,15.6200,reg,26473 +NUW,2018-05-25,15.7200,15.7990,False,15.7086,15.7200,reg,28637 +NUW,2018-05-29,15.8000,15.8024,False,15.7758,15.7900,reg,16291 +NUW,2018-05-30,15.8300,15.8400,False,15.8000,15.8300,reg,27191 +NUW,2018-05-31,15.7900,15.9000,False,15.7600,15.8500,reg,49675 +NUW,2018-06-01,15.7500,15.7900,False,15.7500,15.7900,reg,24583 +NUW,2018-06-04,15.6800,15.7400,False,15.6800,15.7300,reg,45721 +NUW,2018-06-05,15.7576,15.7800,False,15.6900,15.7400,reg,53629 +NUW,2018-06-06,15.7399,15.7500,False,15.7186,15.7500,reg,22242 +NUW,2018-06-07,15.7400,15.7400,False,15.7000,15.7400,reg,25432 diff --git a/company_library/NVAX.csv b/company_library/NVAX.csv index 478561f0..42ec27ff 100644 --- a/company_library/NVAX.csv +++ b/company_library/NVAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVAX,2017-06-06,1.0200,1.0700,False,1.0100,1.0500,reg,3205358 -NVAX,2017-06-07,1.0600,1.1700,False,1.0500,1.1300,reg,12991524 -NVAX,2017-06-08,1.0400,1.0600,False,1.0200,1.0600,reg,4125629 NVAX,2017-06-09,1.0100,1.0500,False,1.0000,1.0400,reg,3162834 NVAX,2017-06-12,1.0600,1.0600,False,1.0100,1.0200,reg,3856324 NVAX,2017-06-13,1.0600,1.0700,False,1.0300,1.0400,reg,2338326 @@ -249,3 +246,6 @@ NVAX,2018-05-31,1.6300,1.6700,False,1.6100,1.6600,reg,4485828 NVAX,2018-06-01,1.6200,1.6700,False,1.6100,1.6700,reg,2942283 NVAX,2018-06-04,1.5900,1.6300,False,1.5600,1.6300,reg,3970998 NVAX,2018-06-05,1.6000,1.6200,False,1.5900,1.5900,reg,3506942 +NVAX,2018-06-06,1.6100,1.6200,False,1.5700,1.5800,reg,3404252 +NVAX,2018-06-07,1.6100,1.6400,False,1.5900,1.6100,reg,2129834 +NVAX,2018-06-08,1.6000,1.6200,False,1.5800,1.6100,reg,2090197 diff --git a/company_library/NVCN.csv b/company_library/NVCN.csv index bc5c0d05..e810b60e 100644 --- a/company_library/NVCN.csv +++ b/company_library/NVCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVCN,2017-06-06,1.5400,1.6400,False,1.5100,1.6400,reg,209727 -NVCN,2017-06-07,1.5300,1.5773,False,1.5000,1.5300,reg,83497 -NVCN,2017-06-08,1.5200,1.5700,False,1.5123,1.5200,reg,77114 NVCN,2017-06-09,1.5000,1.5552,False,1.4700,1.5300,reg,156477 NVCN,2017-06-12,1.4700,1.5100,False,1.4600,1.5100,reg,62087 NVCN,2017-06-13,1.5499,1.5500,False,1.4800,1.5000,reg,76719 @@ -249,3 +246,6 @@ NVCN,2018-05-31,0.0332,0.0400,False,0.0310,0.0348,reg,49436315 NVCN,2018-06-01,0.0328,0.0355,False,0.0315,0.0330,reg,25430574 NVCN,2018-06-04,0.0353,0.0367,False,0.0320,0.0325,reg,28857492 NVCN,2018-06-05,0.0344,0.0370,False,0.0340,0.0360,reg,23575673 +NVCN,2018-06-06,0.0330,0.0350,False,0.0320,0.0340,reg,21575007 +NVCN,2018-06-07,0.0327,0.0340,False,0.0315,0.0325,reg,23013784 +NVCN,2018-06-08,0.0319,0.0330,False,0.0312,0.0330,reg,17954739 diff --git a/company_library/NVCR.csv b/company_library/NVCR.csv index 95f30670..7af1ae37 100644 --- a/company_library/NVCR.csv +++ b/company_library/NVCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVCR,2017-06-06,13.5000,14.1000,False,13.4500,13.6500,reg,673527 -NVCR,2017-06-07,13.7000,13.9750,False,13.3500,13.5000,reg,581114 -NVCR,2017-06-08,14.2000,14.9000,False,13.6000,13.6500,reg,944940 NVCR,2017-06-09,15.3000,15.3500,False,14.3000,14.3000,reg,1662153 NVCR,2017-06-12,14.7500,15.2500,False,14.5000,15.2000,reg,1007428 NVCR,2017-06-13,15.1000,15.5000,False,14.5500,14.7000,reg,877687 @@ -249,3 +246,6 @@ NVCR,2018-05-31,31.4500,31.9000,False,31.0750,31.4000,reg,715169 NVCR,2018-06-01,31.9500,32.0000,False,30.9500,31.4000,reg,705512 NVCR,2018-06-04,29.5500,32.0000,False,27.9000,32.0000,reg,2507077 NVCR,2018-06-05,31.0500,31.2000,False,29.4750,29.5000,reg,1117078 +NVCR,2018-06-06,31.6500,31.8250,False,30.9500,31.0500,reg,461504 +NVCR,2018-06-07,31.3500,31.7250,False,30.2500,31.6000,reg,991791 +NVCR,2018-06-08,30.7500,31.8000,False,30.6250,31.4500,reg,419705 diff --git a/company_library/NVDA.csv b/company_library/NVDA.csv index 45eb787f..0e24ea67 100644 --- a/company_library/NVDA.csv +++ b/company_library/NVDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVDA,2017-06-06,146.9260,149.2693,False,146.3875,147.4046,reg,18968189 -NVDA,2017-06-07,148.7010,149.4588,False,147.2849,147.9132,reg,15315293 -NVDA,2017-06-08,159.4905,159.5504,False,151.3634,153.0288,reg,29043605 NVDA,2017-06-09,149.1796,168.0265,False,142.3489,164.2771,reg,92323196 NVDA,2017-06-12,149.5486,151.2737,False,141.7106,145.4701,reg,42438280 NVDA,2017-06-13,150.9745,154.3351,False,145.2407,153.9661,reg,41812580 @@ -249,3 +246,6 @@ NVDA,2018-05-31,252.1900,255.2000,False,251.2700,251.7000,reg,12346709 NVDA,2018-06-01,257.6200,257.8700,False,253.6500,254.0000,reg,10549248 NVDA,2018-06-04,264.8500,265.7400,False,257.7000,259.0000,reg,16050641 NVDA,2018-06-05,265.0700,266.5900,False,263.1700,264.9800,reg,9792801 +NVDA,2018-06-06,265.1500,265.2800,False,260.7700,261.4300,reg,9283856 +NVDA,2018-06-07,262.9000,265.4785,False,259.2500,265.0000,reg,9236216 +NVDA,2018-06-08,262.2800,264.0000,False,259.2000,259.9600,reg,9011443 diff --git a/company_library/NVEC.csv b/company_library/NVEC.csv index 8708021f..205c3743 100644 --- a/company_library/NVEC.csv +++ b/company_library/NVEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVEC,2017-06-06,75.9916,77.6145,False,75.8102,76.8603,reg,6503 -NVEC,2017-06-07,75.6288,76.7744,False,75.6288,76.7744,reg,8454 -NVEC,2017-06-08,77.6909,78.2828,False,74.5648,75.4379,reg,13729 NVEC,2017-06-09,78.4164,79.6671,False,77.1467,78.2828,reg,32058 NVEC,2017-06-12,77.2231,78.7124,False,76.1730,78.7124,reg,15304 NVEC,2017-06-13,75.1992,77.3663,False,75.0369,77.3281,reg,24382 @@ -249,3 +246,6 @@ NVEC,2018-05-31,110.5500,112.7000,False,107.0100,108.5900,reg,14822 NVEC,2018-06-01,110.4900,112.2200,False,109.5700,111.5400,reg,21483 NVEC,2018-06-04,109.3200,111.3100,False,109.1610,110.5800,reg,12625 NVEC,2018-06-05,111.6400,112.5000,False,109.8038,109.8038,reg,18207 +NVEC,2018-06-06,111.2600,112.7400,False,110.5000,112.0700,reg,20170 +NVEC,2018-06-07,111.4500,111.6600,False,110.1300,111.4000,reg,18958 +NVEC,2018-06-08,109.6000,111.5950,False,109.2110,110.9900,reg,16823 diff --git a/company_library/NVEE.csv b/company_library/NVEE.csv index dffa794a..3aa06c5e 100644 --- a/company_library/NVEE.csv +++ b/company_library/NVEE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVEE,2017-06-06,36.5000,37.0000,False,36.2500,36.6500,reg,25371 -NVEE,2017-06-07,38.0500,38.2500,False,36.6000,36.6000,reg,51656 -NVEE,2017-06-08,40.5000,40.8000,False,38.0500,38.1500,reg,119941 NVEE,2017-06-09,40.8000,42.0000,False,40.4000,40.6000,reg,50041 NVEE,2017-06-12,40.7500,41.4500,False,40.1000,40.8000,reg,35542 NVEE,2017-06-13,40.2000,41.0500,False,39.9000,40.8000,reg,41053 @@ -249,3 +246,6 @@ NVEE,2018-05-31,62.8000,63.9500,False,62.7000,63.3000,reg,105215 NVEE,2018-06-01,63.7500,64.7000,False,62.8000,63.1000,reg,91236 NVEE,2018-06-04,64.3500,64.6500,False,63.0000,63.0000,reg,84703 NVEE,2018-06-05,64.9500,65.2750,False,64.1050,64.5500,reg,54461 +NVEE,2018-06-06,65.3500,65.6000,False,64.4000,65.0000,reg,90111 +NVEE,2018-06-07,64.7500,65.5550,False,64.4500,65.4000,reg,49826 +NVEE,2018-06-08,64.5500,65.2500,False,63.5500,64.5500,reg,39137 diff --git a/company_library/NVFY.csv b/company_library/NVFY.csv index 8702b21d..b759f4de 100644 --- a/company_library/NVFY.csv +++ b/company_library/NVFY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVFY,2017-06-06,1.5100,1.6300,False,1.3600,1.4900,reg,155732 -NVFY,2017-06-07,1.5200,1.6800,False,1.4400,1.5100,reg,112140 -NVFY,2017-06-08,1.4800,1.5400,False,1.4500,1.5400,reg,40044 NVFY,2017-06-09,1.3600,1.5000,False,1.3500,1.4669,reg,36852 NVFY,2017-06-12,1.3900,1.4700,False,1.2500,1.3300,reg,46037 NVFY,2017-06-13,1.4200,1.5200,False,1.3000,1.3660,reg,106259 @@ -249,3 +246,6 @@ NVFY,2018-05-31,1.8600,1.8900,False,1.8100,1.8900,reg,42391 NVFY,2018-06-01,1.8400,1.8700,False,1.8400,1.8700,reg,21410 NVFY,2018-06-04,1.8600,1.8700,False,1.8000,1.8400,reg,29872 NVFY,2018-06-05,1.9000,1.9800,False,1.7900,1.8700,reg,95401 +NVFY,2018-06-06,1.8200,1.9000,False,1.8200,1.9000,reg,26612 +NVFY,2018-06-07,1.8700,1.8900,False,1.8300,1.8300,reg,19101 +NVFY,2018-06-08,1.8200,1.8800,False,1.8000,1.8800,reg,62161 diff --git a/company_library/NVIV.csv b/company_library/NVIV.csv index b6bfee19..1cd11372 100644 --- a/company_library/NVIV.csv +++ b/company_library/NVIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVIV,2017-06-06,50.0000,55.0000,False,47.5000,53.7500,reg,18603 -NVIV,2017-06-07,52.5000,52.5000,False,50.0750,51.2500,reg,5307 -NVIV,2017-06-08,51.2500,52.5000,False,50.0000,52.5000,reg,3775 NVIV,2017-06-09,53.7500,56.2500,False,48.7500,51.2500,reg,5729 NVIV,2017-06-12,52.5000,55.0000,False,51.2500,55.0000,reg,9263 NVIV,2017-06-13,52.5000,54.3750,False,52.5000,52.5000,reg,5148 @@ -249,3 +246,6 @@ NVIV,2018-05-31,6.4900,6.6994,False,6.2500,6.6500,reg,62966 NVIV,2018-06-01,6.5500,6.7000,False,6.3600,6.6300,reg,32145 NVIV,2018-06-04,6.4100,6.6800,False,6.1700,6.4000,reg,49284 NVIV,2018-06-05,6.8600,6.9800,False,6.4369,6.4600,reg,26430 +NVIV,2018-06-06,6.9700,7.1800,False,6.7750,6.9000,reg,24878 +NVIV,2018-06-07,7.1600,7.4800,False,6.7700,7.1300,reg,33377 +NVIV,2018-06-08,7.3500,7.3965,False,6.7500,7.0901,reg,20394 diff --git a/company_library/NVLN.csv b/company_library/NVLN.csv index 60a46b4c..fbf3ce41 100644 --- a/company_library/NVLN.csv +++ b/company_library/NVLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVLN,2017-06-06,8.6900,8.7000,False,8.5200,8.5900,reg,54200 -NVLN,2017-06-07,8.6800,8.8800,False,8.4600,8.7200,reg,35595 -NVLN,2017-06-08,8.7900,8.8800,False,8.5288,8.5288,reg,44607 NVLN,2017-06-09,8.8000,9.0550,False,8.6280,8.8100,reg,42159 NVLN,2017-06-12,8.7300,9.1000,False,8.5600,9.1000,reg,84443 NVLN,2017-06-13,8.6400,9.0300,False,8.5400,8.7300,reg,73579 @@ -249,3 +246,6 @@ NVLN,2018-05-31,4.2000,4.2500,False,4.0050,4.0050,reg,31198 NVLN,2018-06-01,3.8900,4.7895,False,3.8000,4.6000,reg,101710 NVLN,2018-06-04,3.8000,4.0500,False,3.5500,3.8900,reg,69904 NVLN,2018-06-05,3.8200,3.8800,False,3.6900,3.8200,reg,25246 +NVLN,2018-06-06,3.8400,3.9200,False,3.7300,3.7800,reg,38316 +NVLN,2018-06-07,4.0700,4.1000,False,3.7100,3.8300,reg,52867 +NVLN,2018-06-08,4.0600,4.2600,False,3.9000,4.0700,reg,42791 diff --git a/company_library/NVMI.csv b/company_library/NVMI.csv index 28a39e43..e20a6fdb 100644 --- a/company_library/NVMI.csv +++ b/company_library/NVMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVMI,2017-06-06,27.9300,28.4100,False,27.3700,27.5500,reg,456498 -NVMI,2017-06-07,27.4900,28.1800,False,27.2500,28.0000,reg,319569 -NVMI,2017-06-08,27.2700,27.3800,False,26.0100,27.0400,reg,404392 NVMI,2017-06-09,25.2800,27.5800,False,23.5000,27.3200,reg,716114 NVMI,2017-06-12,23.9000,25.2800,False,23.6000,25.1100,reg,762708 NVMI,2017-06-13,24.6100,25.2200,False,24.2000,24.5300,reg,381949 @@ -249,3 +246,6 @@ NVMI,2018-05-31,29.1600,30.0800,False,29.1500,29.8400,reg,170311 NVMI,2018-06-01,29.8900,29.8900,False,29.2800,29.2800,reg,113906 NVMI,2018-06-04,30.6800,30.8800,False,29.9900,29.9900,reg,237906 NVMI,2018-06-05,31.8600,32.0000,False,30.6250,30.6900,reg,350803 +NVMI,2018-06-06,31.3800,31.9500,False,31.1600,31.9500,reg,112441 +NVMI,2018-06-07,31.0100,31.5500,False,30.2100,31.5000,reg,141767 +NVMI,2018-06-08,30.6000,31.0000,False,30.2500,30.9300,reg,110242 diff --git a/company_library/NVMM.csv b/company_library/NVMM.csv index 1a44cbbe..df2e44de 100644 --- a/company_library/NVMM.csv +++ b/company_library/NVMM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVMM,2017-06-06,4.6230,4.6230,True,4.6230,4.6230,reg,0 -NVMM,2017-06-07,4.6230,4.6230,True,4.6230,4.6230,reg,0 -NVMM,2017-06-08,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-09,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-12,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-13,4.6230,4.6230,True,4.6230,4.6230,reg,0 @@ -249,3 +246,6 @@ NVMM,2018-05-31,1.6650,1.7500,False,1.6500,1.7500,reg,2137 NVMM,2018-06-01,1.6800,1.7564,False,1.5900,1.6100,reg,4475 NVMM,2018-06-04,1.8418,1.8418,False,1.7372,1.7372,reg,1008 NVMM,2018-06-05,1.6700,1.9890,False,1.5500,1.8500,reg,11838 +NVMM,2018-06-06,1.9490,2.0400,False,1.7510,2.0400,reg,11343 +NVMM,2018-06-07,1.9046,1.9809,False,1.8100,1.8100,reg,3173 +NVMM,2018-06-08,2.0000,2.1499,False,1.7810,1.8510,reg,10913 diff --git a/company_library/NVTR.csv b/company_library/NVTR.csv index 9e47ca0f..e8459cd7 100644 --- a/company_library/NVTR.csv +++ b/company_library/NVTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVTR,2017-06-06,10.2900,10.4400,False,9.8500,9.9700,reg,28662 -NVTR,2017-06-07,10.5800,10.6400,False,10.1250,10.2900,reg,26036 -NVTR,2017-06-08,11.2000,11.2054,False,10.5800,10.6000,reg,60368 NVTR,2017-06-09,11.5600,11.6000,False,11.2600,11.3400,reg,114935 NVTR,2017-06-12,11.1900,11.6700,False,10.9100,11.5600,reg,160731 NVTR,2017-06-13,11.5000,11.5500,False,10.9300,11.1600,reg,28915 @@ -249,3 +246,6 @@ NVTR,2018-05-31,16.8500,17.2000,False,16.3500,16.8400,reg,119247 NVTR,2018-06-01,17.7100,17.8000,False,17.0100,17.0100,reg,225010 NVTR,2018-06-04,18.4300,18.7000,False,17.0900,17.7500,reg,203263 NVTR,2018-06-05,18.7500,19.1000,False,17.6900,18.4900,reg,191099 +NVTR,2018-06-06,19.2500,19.4300,False,18.6500,18.7500,reg,113348 +NVTR,2018-06-07,19.2500,19.5360,False,18.3400,19.3200,reg,155543 +NVTR,2018-06-08,19.9600,20.2800,False,18.5100,19.1800,reg,134694 diff --git a/company_library/NVUS.csv b/company_library/NVUS.csv index 1aa4492d..fc80998e 100644 --- a/company_library/NVUS.csv +++ b/company_library/NVUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVUS,2017-06-06,5.2200,5.2881,False,4.9134,4.9500,reg,15215 -NVUS,2017-06-07,5.2500,5.5112,False,5.1000,5.2800,reg,8644 -NVUS,2017-06-08,5.2000,5.2000,False,5.1000,5.1000,reg,5817 NVUS,2017-06-09,5.3400,5.3700,False,5.1100,5.1100,reg,8981 NVUS,2017-06-12,5.3700,5.5900,False,5.2363,5.2363,reg,5363 NVUS,2017-06-13,5.4500,5.5900,False,5.2500,5.4000,reg,20181 @@ -249,3 +246,6 @@ NVUS,2018-05-31,8.1800,8.2900,False,7.5000,7.5000,reg,57472 NVUS,2018-06-01,7.7100,8.6100,False,7.5900,8.1800,reg,65569 NVUS,2018-06-04,7.0200,7.8300,False,6.8000,7.8300,reg,97104 NVUS,2018-06-05,7.3000,7.4800,False,7.0201,7.1200,reg,9518 +NVUS,2018-06-06,6.9200,7.3300,False,6.5000,7.3000,reg,51150 +NVUS,2018-06-07,6.5000,6.9100,False,6.5000,6.9090,reg,38193 +NVUS,2018-06-08,6.3500,6.6800,False,6.2400,6.6800,reg,47721 diff --git a/company_library/NWBI.csv b/company_library/NWBI.csv index a07cd1d2..d4a26232 100644 --- a/company_library/NWBI.csv +++ b/company_library/NWBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWBI,2017-06-06,14.5401,14.6228,False,14.3671,14.5497,reg,646791 -NWBI,2017-06-07,14.6266,14.7179,False,14.4729,14.5785,reg,393202 -NWBI,2017-06-08,14.9245,15.1263,False,14.5209,14.6554,reg,386437 NWBI,2017-06-09,15.5876,15.6357,False,14.9918,15.0206,reg,646052 NWBI,2017-06-12,15.6357,15.8663,False,15.4338,15.5972,reg,532787 NWBI,2017-06-13,15.6645,15.7798,False,15.5780,15.6741,reg,513199 @@ -249,3 +246,6 @@ NWBI,2018-05-31,17.2400,17.3900,False,17.2000,17.3800,reg,234960 NWBI,2018-06-01,17.3400,17.4300,False,17.3000,17.3800,reg,311555 NWBI,2018-06-04,17.5300,17.5400,False,17.3300,17.4300,reg,382385 NWBI,2018-06-05,17.6400,17.6400,False,17.4800,17.5300,reg,285616 +NWBI,2018-06-06,17.7600,17.7700,False,17.6500,17.7000,reg,342362 +NWBI,2018-06-07,17.8000,17.8800,False,17.7800,17.8000,reg,536066 +NWBI,2018-06-08,17.8100,17.9100,False,17.7600,17.7900,reg,282493 diff --git a/company_library/NWE.csv b/company_library/NWE.csv new file mode 100644 index 00000000..0847f610 --- /dev/null +++ b/company_library/NWE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NWE,2017-06-08,59.8177,60.0394,False,59.1718,60.0394,reg,291157 +NWE,2017-06-09,60.2997,60.4443,False,59.4803,59.6827,reg,334614 +NWE,2017-06-12,60.0202,60.6660,False,59.7888,60.4154,reg,347990 +NWE,2017-06-13,60.7833,60.8222,False,59.9375,60.1806,reg,377876 +NWE,2017-06-14,61.0945,61.4153,False,60.7639,61.1528,reg,385242 +NWE,2017-06-15,61.2014,61.2792,False,60.7202,60.7250,reg,262883 +NWE,2017-06-16,62.0083,62.0861,False,60.6861,61.0945,reg,714105 +NWE,2017-06-19,61.6778,62.0667,False,61.5611,61.9986,reg,304482 +NWE,2017-06-20,61.4931,61.7750,False,61.4833,61.7070,reg,196096 +NWE,2017-06-21,61.3083,61.6486,False,61.0361,61.5028,reg,214522 +NWE,2017-06-22,61.4445,61.5514,False,61.1139,61.3278,reg,224446 +NWE,2017-06-23,61.3861,61.6097,False,61.1820,61.4639,reg,351080 +NWE,2017-06-26,61.4931,61.7750,False,61.2208,61.4542,reg,187212 +NWE,2017-06-27,60.5111,61.4639,False,60.5014,61.3083,reg,244666 +NWE,2017-06-28,60.3167,60.9875,False,60.3070,60.7931,reg,245127 +NWE,2017-06-29,59.5681,60.0347,False,59.2433,59.9667,reg,186060 +NWE,2017-06-30,59.3250,59.8986,False,59.2958,59.6750,reg,224889 +NWE,2017-07-05,58.7417,59.4514,False,58.5958,59.3736,reg,314950 +NWE,2017-07-06,58.3431,58.7611,False,58.1875,58.3917,reg,318018 +NWE,2017-07-07,58.6250,58.8583,False,58.1972,58.3528,reg,311222 +NWE,2017-07-10,58.0514,58.9070,False,57.9931,58.6931,reg,467380 +NWE,2017-07-11,57.7014,58.3479,False,57.5070,58.0903,reg,450428 +NWE,2017-07-12,58.4014,59.0625,False,58.0806,58.1972,reg,346525 +NWE,2017-07-13,57.7986,58.3333,False,57.5750,58.1972,reg,336241 +NWE,2017-07-14,58.0222,58.2847,False,57.4486,58.1389,reg,424075 +NWE,2017-07-17,57.6722,57.9153,False,57.3611,57.7986,reg,355045 +NWE,2017-07-18,57.8570,57.9056,False,57.5653,57.7986,reg,233949 +NWE,2017-07-19,58.0806,58.1681,False,57.3514,58.1000,reg,310123 +NWE,2017-07-20,59.0917,59.1306,False,58.0465,58.3820,reg,601554 +NWE,2017-07-21,60.0542,60.0833,False,59.0042,59.8306,reg,290228 +NWE,2017-07-24,58.7514,59.4417,False,58.3820,59.4222,reg,512721 +NWE,2017-07-25,58.5958,58.7417,False,58.2653,58.7417,reg,404266 +NWE,2017-07-26,57.6431,58.6347,False,57.2639,57.3417,reg,665686 +NWE,2017-07-27,57.4389,57.6625,False,57.1472,57.4486,reg,590358 +NWE,2017-07-28,56.9139,57.5458,False,56.7972,57.3611,reg,609027 +NWE,2017-07-31,56.1847,56.5420,False,55.9806,56.4375,reg,841526 +NWE,2017-08-01,57.2833,57.3125,False,56.0875,56.3792,reg,1453592 +NWE,2017-08-02,57.4875,57.4875,False,56.9237,57.2250,reg,862556 +NWE,2017-08-03,58.1583,58.2361,False,57.1375,57.4778,reg,714199 +NWE,2017-08-04,58.6056,58.6833,False,57.8667,57.9736,reg,452811 +NWE,2017-08-07,59.2375,59.3056,False,58.2556,58.5667,reg,391332 +NWE,2017-08-08,59.5583,59.6558,False,59.0722,59.1208,reg,253906 +NWE,2017-08-09,59.0431,59.5778,False,58.8583,59.5778,reg,289737 +NWE,2017-08-10,58.9167,59.1899,False,58.4597,58.8486,reg,318460 +NWE,2017-08-11,58.5083,58.8778,False,58.1097,58.5472,reg,286670 +NWE,2017-08-14,58.8389,59.0139,False,58.3625,58.5861,reg,270641 +NWE,2017-08-15,58.8000,58.9556,False,58.3188,58.6639,reg,223593 +NWE,2017-08-16,58.5861,58.9945,False,58.5181,58.8292,reg,281388 +NWE,2017-08-17,57.7597,58.7417,False,57.7500,58.5570,reg,395400 +NWE,2017-08-18,57.5945,57.8667,False,57.0014,57.5070,reg,823736 +NWE,2017-08-21,57.8181,57.9445,False,57.5168,57.7792,reg,468951 +NWE,2017-08-22,58.6931,58.8195,False,57.6722,58.0028,reg,424081 +NWE,2017-08-23,58.6833,58.8097,False,57.7792,58.5570,reg,560076 +NWE,2017-08-24,58.7806,58.9361,False,58.4695,58.7222,reg,240719 +NWE,2017-08-25,59.0917,59.2764,False,58.7028,58.9264,reg,279110 +NWE,2017-08-28,59.0820,59.2764,False,58.6833,59.1889,reg,193213 +NWE,2017-08-29,58.6445,59.2472,False,58.5667,59.1403,reg,238126 +NWE,2017-08-30,58.1681,58.6445,False,58.1195,58.5667,reg,194645 +NWE,2017-08-31,58.6445,58.7417,False,58.1389,58.3333,reg,223292 +NWE,2017-09-01,58.5570,58.7514,False,58.4111,58.7514,reg,174160 +NWE,2017-09-05,58.4889,58.8340,False,58.3236,58.7611,reg,235668 +NWE,2017-09-06,58.0417,58.7417,False,58.0222,58.5958,reg,223961 +NWE,2017-09-07,58.3236,58.4986,False,57.9056,58.0708,reg,311284 +NWE,2017-09-08,58.5667,58.6445,False,58.0806,58.2653,reg,238517 +NWE,2017-09-11,58.9653,59.1306,False,58.3576,58.6056,reg,217280 +NWE,2017-09-12,57.7014,58.9167,False,57.4681,58.8583,reg,352940 +NWE,2017-09-13,57.5750,57.9056,False,57.1472,57.6625,reg,310650 +NWE,2017-09-14,58.0998,58.1194,False,57.0944,57.6290,reg,236186 +NWE,2017-09-15,57.8350,58.3058,False,57.6290,58.1194,reg,572527 +NWE,2017-09-18,57.2954,57.9330,False,57.0898,57.8350,reg,190476 +NWE,2017-09-19,57.3543,57.5603,False,57.0355,57.3641,reg,175814 +NWE,2017-09-20,57.2268,57.6486,False,57.0110,57.4916,reg,274408 +NWE,2017-09-21,57.5211,57.7859,False,57.1091,57.2660,reg,326346 +NWE,2017-09-22,56.6480,57.8153,False,56.6382,57.8153,reg,309938 +NWE,2017-09-25,56.7658,57.0208,False,56.5009,56.6971,reg,504758 +NWE,2017-09-26,56.6775,57.1189,False,56.5205,56.7559,reg,451637 +NWE,2017-09-27,56.3243,56.5598,False,55.8731,56.4813,reg,334861 +NWE,2017-09-28,56.4028,56.5990,False,55.7946,56.2262,reg,170524 +NWE,2017-09-29,55.8535,56.3047,False,55.7848,56.3047,reg,278655 +NWE,2017-10-02,56.1772,56.5107,False,55.7750,55.9418,reg,293134 +NWE,2017-10-03,56.2066,56.2066,False,55.3640,56.1576,reg,381672 +NWE,2017-10-04,56.5598,56.6186,False,55.9712,56.2361,reg,313757 +NWE,2017-10-05,56.6284,56.7952,False,56.3145,56.5892,reg,277798 +NWE,2017-10-06,56.2753,56.8737,False,56.1380,56.3734,reg,369774 +NWE,2017-10-09,56.3440,56.7265,False,56.1968,56.3341,reg,256178 +NWE,2017-10-10,56.8050,57.0208,False,56.4519,56.5303,reg,381067 +NWE,2017-10-11,56.8933,57.5260,False,56.7461,57.2072,reg,375552 +NWE,2017-10-12,57.5407,57.6780,False,56.9619,57.0012,reg,465283 +NWE,2017-10-13,57.3249,57.9134,False,57.2954,57.7271,reg,264854 +NWE,2017-10-16,57.3837,58.2764,False,57.1287,57.4426,reg,243446 +NWE,2017-10-17,57.5113,57.5995,False,57.1974,57.4328,reg,159102 +NWE,2017-10-18,57.5897,57.8546,False,57.3151,57.4328,reg,252500 +NWE,2017-10-19,57.6290,57.8350,False,57.4745,57.6093,reg,236533 +NWE,2017-10-20,57.5799,57.9723,False,57.2954,57.7074,reg,219816 +NWE,2017-10-23,57.7467,57.7957,False,57.1875,57.7074,reg,198058 +NWE,2017-10-24,57.4818,57.6584,False,57.0796,57.4426,reg,348721 +NWE,2017-10-25,57.0208,57.3641,False,56.4028,57.2758,reg,352766 +NWE,2017-10-26,57.1974,57.6192,False,56.8737,57.2170,reg,306391 +NWE,2017-10-27,58.0900,58.3254,False,56.8148,57.1483,reg,371105 +NWE,2017-10-30,58.0704,58.1194,False,57.6878,57.9429,reg,424933 +NWE,2017-10-31,58.1488,58.4726,False,57.6780,58.1390,reg,325521 +NWE,2017-11-01,57.7467,58.2077,False,57.3445,58.2077,reg,408207 +NWE,2017-11-02,58.2175,58.5118,False,57.5014,58.5118,reg,301933 +NWE,2017-11-03,58.6393,58.8257,False,58.0998,58.2077,reg,250213 +NWE,2017-11-06,58.9924,59.2475,False,58.1488,58.6197,reg,298704 +NWE,2017-11-07,59.5516,60.0028,False,58.7864,58.9826,reg,314630 +NWE,2017-11-08,59.7085,59.8949,False,59.0905,59.4240,reg,218240 +NWE,2017-11-09,59.5712,59.7674,False,59.2180,59.3161,reg,168030 +NWE,2017-11-10,59.1886,59.4731,False,59.0905,59.3554,reg,365798 +NWE,2017-11-13,59.6006,59.8753,False,58.9630,59.1396,reg,260151 +NWE,2017-11-14,60.8954,60.9052,False,59.4927,59.4927,reg,350399 +NWE,2017-11-15,60.3265,60.9347,False,60.2971,60.9347,reg,403615 +NWE,2017-11-16,60.5717,60.8366,False,60.1107,60.3265,reg,312621 +NWE,2017-11-17,60.4246,60.6110,False,60.1695,60.3461,reg,660056 +NWE,2017-11-20,60.3853,60.4932,False,60.1499,60.4834,reg,308168 +NWE,2017-11-21,60.9445,60.9739,False,60.3755,60.5423,reg,279225 +NWE,2017-11-22,60.8169,61.0426,False,60.6796,60.9150,reg,216693 +NWE,2017-11-27,61.3957,61.6213,False,60.8366,61.0818,reg,564628 +NWE,2017-11-28,61.9646,62.2883,False,61.4644,61.5134,reg,265617 +NWE,2017-11-29,62.2491,62.8180,False,61.5232,61.8469,reg,315655 +NWE,2017-11-30,63.0338,63.1515,False,62.2099,62.4453,reg,374189 +NWE,2017-12-01,62.5434,63.0731,False,61.6802,63.0240,reg,232139 +NWE,2017-12-04,62.2883,63.2398,False,62.1608,62.7003,reg,339594 +NWE,2017-12-05,61.3074,62.3668,False,61.2682,62.3668,reg,262982 +NWE,2017-12-06,61.9450,62.1019,False,61.3182,61.4055,reg,201785 +NWE,2017-12-07,61.9156,61.9646,False,61.4349,61.9156,reg,389914 +NWE,2017-12-08,62.0725,62.1019,False,61.4055,62.0039,reg,280799 +NWE,2017-12-11,61.7488,62.0627,False,61.3172,62.0039,reg,315295 +NWE,2017-12-12,60.9347,62.1216,False,60.9347,61.8763,reg,443037 +NWE,2017-12-13,60.7581,61.2584,False,60.6208,61.2191,reg,317096 +NWE,2017-12-14,60.2585,60.8916,False,60.1991,60.7433,reg,222581 +NWE,2017-12-15,60.9411,61.3072,False,60.1695,60.1991,reg,700214 +NWE,2017-12-18,60.2387,61.4654,False,59.9815,61.0598,reg,368274 +NWE,2017-12-19,59.2791,60.2585,False,59.1999,60.2486,reg,281181 +NWE,2017-12-20,58.8339,59.4473,False,58.5181,59.2791,reg,331131 +NWE,2017-12-21,57.8941,58.9263,False,57.8545,58.6756,reg,456342 +NWE,2017-12-22,58.6360,58.6855,False,57.9019,58.0622,reg,236909 +NWE,2017-12-26,58.1908,59.0812,False,58.1612,58.6360,reg,177438 +NWE,2017-12-27,58.3590,58.4679,False,58.0326,58.2403,reg,296348 +NWE,2017-12-28,58.9724,58.9922,False,58.1513,58.4184,reg,149387 +NWE,2017-12-29,59.0614,59.2692,False,58.9031,59.0713,reg,232503 +NWE,2018-01-02,57.6764,59.1796,False,57.3895,59.1109,reg,619849 +NWE,2018-01-03,57.1917,57.9336,False,56.8454,57.6962,reg,331516 +NWE,2018-01-04,56.8355,57.6171,False,56.3903,57.1125,reg,440531 +NWE,2018-01-05,56.7959,57.2510,False,56.5783,57.0334,reg,196071 +NWE,2018-01-08,57.1818,57.1818,False,56.4002,56.8157,reg,329824 +NWE,2018-01-09,56.8058,57.1273,False,56.5090,57.0334,reg,439128 +NWE,2018-01-10,55.6088,56.4892,False,55.3525,56.4200,reg,367811 +NWE,2018-01-11,55.4802,55.8165,False,55.2526,55.4999,reg,270313 +NWE,2018-01-12,54.8074,55.5197,False,54.7382,55.4208,reg,288803 +NWE,2018-01-16,53.3334,54.9014,False,53.1652,54.6392,reg,1049737 +NWE,2018-01-17,53.2938,53.6302,False,53.1454,53.4917,reg,645939 +NWE,2018-01-18,52.6804,53.2740,False,52.5419,53.2641,reg,429981 +NWE,2018-01-19,52.6409,53.0069,False,52.4430,52.7101,reg,478960 +NWE,2018-01-22,52.7794,53.2245,False,52.6112,52.7892,reg,427526 +NWE,2018-01-23,52.8981,53.1949,False,52.6903,52.7101,reg,439700 +NWE,2018-01-24,52.7299,53.0663,False,52.5617,52.9376,reg,403717 +NWE,2018-01-25,53.8577,53.8775,False,52.7695,52.7695,reg,391344 +NWE,2018-01-26,53.7786,54.1594,False,53.1454,53.8874,reg,356555 +NWE,2018-01-29,53.1454,53.5015,False,52.9871,53.4719,reg,323390 +NWE,2018-01-30,53.2245,53.8676,False,53.2245,53.4026,reg,349931 +NWE,2018-01-31,53.7588,53.8280,False,52.8684,53.2839,reg,381508 +NWE,2018-02-01,52.8684,53.9269,False,52.7002,53.7192,reg,467938 +NWE,2018-02-02,52.2946,53.0761,False,52.1462,52.4925,reg,336878 +NWE,2018-02-05,51.0975,52.7794,False,51.0580,52.1660,reg,380942 +NWE,2018-02-06,50.3457,50.7315,False,49.4751,50.5732,reg,484379 +NWE,2018-02-07,50.2665,50.9788,False,50.1973,50.2665,reg,235337 +NWE,2018-02-08,49.7917,50.8403,False,49.7422,50.2270,reg,399662 +NWE,2018-02-09,51.5724,51.9780,False,49.9302,49.9302,reg,408153 +NWE,2018-02-12,51.6614,52.0473,False,50.6425,51.6219,reg,662313 +NWE,2018-02-13,51.2657,51.5724,False,50.6029,51.5724,reg,629417 +NWE,2018-02-14,50.3753,51.2459,False,50.0983,50.5732,reg,688935 +NWE,2018-02-15,51.0382,51.0876,False,50.2962,50.4743,reg,376256 +NWE,2018-02-16,51.7109,51.8890,False,50.8205,51.0382,reg,407043 +NWE,2018-02-20,50.7711,51.5328,False,50.3457,51.3943,reg,352091 +NWE,2018-02-21,50.6029,51.6417,False,50.5336,50.8205,reg,537775 +NWE,2018-02-22,50.6425,51.1866,False,50.4050,50.7216,reg,233868 +NWE,2018-02-23,51.9384,51.9384,False,50.6672,50.8106,reg,383951 +NWE,2018-02-26,51.1866,52.1907,False,51.0085,52.0275,reg,301478 +NWE,2018-02-27,50.5633,51.5130,False,50.5336,51.3053,reg,293481 +NWE,2018-02-28,50.5336,51.0283,False,50.4743,50.7018,reg,1406068 +NWE,2018-03-01,50.5040,51.1272,False,49.9994,50.5435,reg,370106 +NWE,2018-03-02,50.5139,50.9096,False,50.0588,50.4050,reg,359194 +NWE,2018-03-05,51.3745,51.5724,False,50.2566,50.4248,reg,427114 +NWE,2018-03-06,50.4941,51.4537,False,50.2665,51.4537,reg,281389 +NWE,2018-03-07,50.2962,50.7810,False,49.9895,50.2566,reg,307076 +NWE,2018-03-08,50.3457,50.7612,False,50.1478,50.4644,reg,315029 +NWE,2018-03-09,50.5237,50.6029,False,49.9203,50.3655,reg,395275 +NWE,2018-03-12,51.1173,51.1371,False,50.1676,50.5435,reg,661226 +NWE,2018-03-13,50.8700,51.5130,False,50.5732,51.1569,reg,656993 +NWE,2018-03-14,51.1200,51.5300,False,50.6500,50.9600,reg,545782 +NWE,2018-03-15,51.1600,51.5200,False,50.8400,51.0500,reg,879861 +NWE,2018-03-16,51.9000,52.0300,False,51.2700,51.3100,reg,4143488 +NWE,2018-03-19,52.3400,52.4500,False,51.7200,51.9500,reg,405239 +NWE,2018-03-20,51.8700,52.6800,False,51.5800,52.3100,reg,288431 +NWE,2018-03-21,51.9200,52.5600,False,51.7600,51.9600,reg,234538 +NWE,2018-03-22,52.2000,53.3100,False,51.8800,51.8800,reg,371038 +NWE,2018-03-23,51.5200,52.8700,False,51.4700,52.3700,reg,343971 +NWE,2018-03-26,52.3500,52.4400,False,51.6300,51.7400,reg,643258 +NWE,2018-03-27,52.9100,53.3800,False,51.9600,52.3800,reg,272360 +NWE,2018-03-28,53.1600,53.5500,False,52.8000,52.9300,reg,372104 +NWE,2018-03-29,53.8000,54.1900,False,53.1200,53.1700,reg,637250 +NWE,2018-04-02,52.8300,53.9400,False,52.5100,53.6100,reg,434504 +NWE,2018-04-03,53.4000,53.7900,False,52.4300,52.7700,reg,381682 +NWE,2018-04-04,53.5300,53.7600,False,53.0400,53.3000,reg,372411 +NWE,2018-04-05,54.2200,54.3500,False,52.7500,53.5500,reg,351696 +NWE,2018-04-06,53.8900,54.5100,False,53.7700,54.2000,reg,350923 +NWE,2018-04-09,53.8200,54.3300,False,53.7800,54.0200,reg,297530 +NWE,2018-04-10,53.7800,53.9800,False,53.6400,53.9400,reg,454119 +NWE,2018-04-11,53.4500,54.0100,False,52.9500,53.7200,reg,279443 +NWE,2018-04-12,52.9300,53.7250,False,52.7400,53.4400,reg,386640 +NWE,2018-04-13,53.2700,53.6300,False,53.0500,53.0500,reg,489904 +NWE,2018-04-16,54.6600,54.8200,False,53.4700,53.4700,reg,721905 +NWE,2018-04-17,54.5900,55.0100,False,54.4600,54.7500,reg,458161 +NWE,2018-04-18,54.1700,55.2000,False,54.1700,54.7100,reg,377483 +NWE,2018-04-19,53.9000,54.2200,False,53.5100,54.0700,reg,347007 +NWE,2018-04-20,53.8500,53.9800,False,53.4500,53.8700,reg,300778 +NWE,2018-04-23,54.0400,54.5800,False,53.9000,54.0300,reg,455848 +NWE,2018-04-24,54.3000,54.5700,False,53.7200,54.1000,reg,645973 +NWE,2018-04-25,54.7900,55.2350,False,53.8100,53.8100,reg,549588 +NWE,2018-04-26,54.7800,55.0200,False,54.5450,54.9900,reg,554944 +NWE,2018-04-27,55.3600,55.6500,False,54.5600,54.6800,reg,496489 +NWE,2018-04-30,54.9400,55.7500,False,54.9300,55.5300,reg,424636 +NWE,2018-05-01,55.1900,55.1900,False,54.5800,54.8100,reg,422211 +NWE,2018-05-02,54.7900,55.4600,False,54.6500,55.1700,reg,452789 +NWE,2018-05-03,55.3800,55.5400,False,54.1500,54.6800,reg,410452 +NWE,2018-05-04,55.5300,55.8000,False,55.1400,55.4000,reg,311438 +NWE,2018-05-07,55.3400,55.6700,False,55.1650,55.5000,reg,456104 +NWE,2018-05-08,53.6600,55.3400,False,53.5000,55.3400,reg,456381 +NWE,2018-05-09,53.2200,53.8900,False,52.9500,53.4700,reg,320546 +NWE,2018-05-10,53.7200,53.8400,False,53.2900,53.5500,reg,249167 +NWE,2018-05-11,53.7200,53.9200,False,53.4900,53.9200,reg,244213 +NWE,2018-05-14,53.4900,53.9924,False,53.1800,53.9000,reg,331784 +NWE,2018-05-15,53.4800,53.7800,False,52.9800,53.3300,reg,400105 +NWE,2018-05-16,53.1500,53.6400,False,52.7800,53.6400,reg,241629 +NWE,2018-05-17,53.2600,53.4600,False,52.9700,53.4000,reg,432029 +NWE,2018-05-18,53.2100,53.5900,False,52.7700,53.5100,reg,503202 +NWE,2018-05-21,53.4700,53.5200,False,52.8800,53.2700,reg,365621 +NWE,2018-05-22,53.5800,53.7100,False,53.3400,53.5000,reg,313539 +NWE,2018-05-23,54.2300,54.2400,False,53.6400,53.6700,reg,529946 +NWE,2018-05-24,54.2400,54.5100,False,53.8600,54.2000,reg,550054 +NWE,2018-05-25,54.4900,54.6300,False,53.9600,54.2500,reg,296345 +NWE,2018-05-29,54.3500,54.8500,False,54.0300,54.4100,reg,274997 +NWE,2018-05-30,54.8400,55.0500,False,53.8550,54.3100,reg,394186 +NWE,2018-05-31,54.4800,55.1000,False,54.4100,54.8900,reg,307099 +NWE,2018-06-01,53.0000,54.6200,False,52.9800,54.6200,reg,398657 +NWE,2018-06-04,52.9900,53.8900,False,52.7900,53.7400,reg,691655 +NWE,2018-06-05,52.6800,53.1600,False,52.4101,53.1600,reg,343681 +NWE,2018-06-06,51.8400,52.9600,False,51.5300,52.6400,reg,367870 +NWE,2018-06-07,52.1300,52.6100,False,51.8000,52.0400,reg,467821 diff --git a/company_library/NWFL.csv b/company_library/NWFL.csv index bb4ce855..c1e719f2 100644 --- a/company_library/NWFL.csv +++ b/company_library/NWFL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWFL,2017-06-06,37.2281,38.8007,False,35.7161,35.7161,reg,6543 -NWFL,2017-06-07,37.3155,38.2474,False,36.3178,38.2474,reg,5194 -NWFL,2017-06-08,37.5873,38.8289,False,37.3543,38.8289,reg,5333 NWFL,2017-06-09,38.2086,38.7813,False,37.5485,37.5485,reg,3403 NWFL,2017-06-12,37.6164,38.6842,False,35.6749,35.6749,reg,13069 NWFL,2017-06-13,37.4902,37.9562,False,36.7816,37.6164,reg,14284 @@ -249,3 +246,6 @@ NWFL,2018-05-31,31.2200,31.8500,False,29.5000,30.9600,reg,9743 NWFL,2018-06-01,31.5000,31.8910,False,30.9973,31.5000,reg,11630 NWFL,2018-06-04,31.3200,32.0100,False,31.0200,31.0200,reg,5351 NWFL,2018-06-05,31.6500,31.7500,False,30.0936,30.1635,reg,7229 +NWFL,2018-06-06,31.8200,32.8204,False,31.5000,31.5000,reg,9283 +NWFL,2018-06-07,32.3200,32.6500,False,31.0504,31.1400,reg,13287 +NWFL,2018-06-08,31.9300,32.3900,False,31.7200,32.3900,reg,7617 diff --git a/company_library/NWHM.csv b/company_library/NWHM.csv new file mode 100644 index 00000000..2b972f64 --- /dev/null +++ b/company_library/NWHM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NWHM,2017-06-08,11.1100,11.4500,False,11.0100,11.1000,reg,68796 +NWHM,2017-06-09,11.3300,11.4700,False,11.0700,11.1300,reg,62016 +NWHM,2017-06-12,11.3200,11.4965,False,11.2500,11.3300,reg,27489 +NWHM,2017-06-13,11.3100,11.3500,False,11.1600,11.3100,reg,43708 +NWHM,2017-06-14,11.5400,11.5500,False,11.2400,11.3400,reg,32269 +NWHM,2017-06-15,11.4200,11.5000,False,11.3100,11.4300,reg,26380 +NWHM,2017-06-16,11.4400,11.4700,False,11.0050,11.2300,reg,83859 +NWHM,2017-06-19,11.4500,11.8400,False,11.2900,11.4800,reg,80515 +NWHM,2017-06-20,11.3000,11.5200,False,11.1900,11.4200,reg,46636 +NWHM,2017-06-21,11.1800,11.4200,False,11.1300,11.3200,reg,37404 +NWHM,2017-06-22,11.1500,11.4450,False,11.1066,11.1800,reg,24617 +NWHM,2017-06-23,10.9600,11.2700,False,10.8900,11.1500,reg,146879 +NWHM,2017-06-26,11.1700,11.2300,False,10.9500,10.9500,reg,45921 +NWHM,2017-06-27,11.2500,11.5400,False,11.1800,11.1800,reg,57897 +NWHM,2017-06-28,11.6600,11.7300,False,11.2700,11.3200,reg,64447 +NWHM,2017-06-29,11.4400,11.7100,False,11.2700,11.7100,reg,51129 +NWHM,2017-06-30,11.4700,11.6000,False,11.3400,11.4500,reg,62268 +NWHM,2017-07-05,11.4100,11.6200,False,11.1900,11.6100,reg,21339 +NWHM,2017-07-06,11.3300,11.3800,False,11.2536,11.3500,reg,40243 +NWHM,2017-07-07,11.4100,11.4900,False,11.2900,11.3600,reg,36630 +NWHM,2017-07-10,11.5500,11.7000,False,11.3600,11.3600,reg,38613 +NWHM,2017-07-11,11.7000,11.7600,False,11.4800,11.5300,reg,49660 +NWHM,2017-07-12,11.6200,11.8900,False,11.4800,11.7700,reg,37818 +NWHM,2017-07-13,11.5900,11.7900,False,11.4900,11.6100,reg,36489 +NWHM,2017-07-14,11.5400,11.8200,False,11.5200,11.5800,reg,36152 +NWHM,2017-07-17,11.8600,11.9300,False,11.5300,11.6000,reg,62863 +NWHM,2017-07-18,11.6100,11.9599,False,11.5500,11.8100,reg,330492 +NWHM,2017-07-19,11.4500,11.7150,False,11.2800,11.6200,reg,231161 +NWHM,2017-07-20,11.5000,11.5500,False,11.4500,11.4700,reg,44020 +NWHM,2017-07-21,11.3900,11.5600,False,11.3300,11.5100,reg,129780 +NWHM,2017-07-24,11.3100,11.4900,False,11.2900,11.4500,reg,67522 +NWHM,2017-07-25,11.3000,11.5000,False,11.2400,11.3700,reg,70922 +NWHM,2017-07-26,10.9400,11.3100,False,10.8900,11.3100,reg,184274 +NWHM,2017-07-27,11.0200,11.8300,False,11.0000,11.8300,reg,129640 +NWHM,2017-07-28,11.0300,11.1100,False,10.6100,10.9900,reg,153643 +NWHM,2017-07-31,10.8100,11.0500,False,10.6800,10.9800,reg,90910 +NWHM,2017-08-01,10.8900,11.0000,False,10.7600,10.8200,reg,62143 +NWHM,2017-08-02,11.2200,11.3300,False,11.0200,11.3200,reg,86515 +NWHM,2017-08-03,11.0600,11.2200,False,10.7400,11.2000,reg,67534 +NWHM,2017-08-04,11.1700,11.3795,False,10.9500,11.0800,reg,49008 +NWHM,2017-08-07,10.9000,11.1800,False,10.8000,11.1800,reg,79560 +NWHM,2017-08-08,10.9400,11.0900,False,10.9000,10.9000,reg,18372 +NWHM,2017-08-09,10.7300,10.8900,False,10.7100,10.8700,reg,40286 +NWHM,2017-08-10,10.3100,10.7500,False,10.3000,10.7100,reg,72184 +NWHM,2017-08-11,10.3700,10.6600,False,10.1400,10.3400,reg,92655 +NWHM,2017-08-14,10.8100,10.8800,False,10.3100,10.4700,reg,52340 +NWHM,2017-08-15,10.7900,10.9600,False,10.3700,10.8200,reg,84034 +NWHM,2017-08-16,10.9000,10.9500,False,10.6900,10.8400,reg,38571 +NWHM,2017-08-17,10.4900,10.8700,False,10.4500,10.8400,reg,56487 +NWHM,2017-08-18,10.4800,10.6000,False,10.3600,10.3800,reg,83212 +NWHM,2017-08-21,10.4600,10.7100,False,10.2300,10.4700,reg,55224 +NWHM,2017-08-22,10.5500,10.5700,False,10.2400,10.4200,reg,52478 +NWHM,2017-08-23,10.3900,10.6407,False,10.2200,10.4600,reg,85799 +NWHM,2017-08-24,10.1700,10.4000,False,10.1100,10.3800,reg,31237 +NWHM,2017-08-25,10.2200,10.2700,False,10.0900,10.1700,reg,34493 +NWHM,2017-08-28,10.0000,10.2600,False,9.9500,10.2600,reg,92114 +NWHM,2017-08-29,10.0700,10.1200,False,9.7500,9.9900,reg,50015 +NWHM,2017-08-30,10.2100,10.3000,False,10.0300,10.0900,reg,54092 +NWHM,2017-08-31,10.3200,10.5000,False,10.1400,10.2400,reg,60832 +NWHM,2017-09-01,10.4100,10.5200,False,10.2100,10.3100,reg,44360 +NWHM,2017-09-05,10.3200,10.6200,False,10.1610,10.4200,reg,40109 +NWHM,2017-09-06,10.1100,10.3300,False,10.0000,10.3200,reg,54261 +NWHM,2017-09-07,10.2400,10.2700,False,10.0050,10.1600,reg,56863 +NWHM,2017-09-08,10.1100,10.3600,False,10.0400,10.2300,reg,142243 +NWHM,2017-09-11,10.2200,10.3090,False,10.1200,10.2100,reg,135199 +NWHM,2017-09-12,10.3000,10.4600,False,10.1200,10.2500,reg,52856 +NWHM,2017-09-13,10.1000,10.3200,False,10.0400,10.3100,reg,46911 +NWHM,2017-09-14,10.1300,10.2250,False,10.0600,10.1000,reg,85621 +NWHM,2017-09-15,10.0000,10.1600,False,9.9300,10.1600,reg,151837 +NWHM,2017-09-18,10.3100,10.4100,False,9.9500,10.0000,reg,76651 +NWHM,2017-09-19,10.3600,10.4025,False,10.1000,10.2700,reg,81882 +NWHM,2017-09-20,10.4300,10.4700,False,10.3100,10.4300,reg,59767 +NWHM,2017-09-21,10.7500,10.8100,False,10.3400,10.4700,reg,56564 +NWHM,2017-09-22,10.7100,10.9100,False,10.6600,10.7300,reg,42118 +NWHM,2017-09-25,10.6700,11.0100,False,10.5963,10.7200,reg,44849 +NWHM,2017-09-26,10.8700,11.0200,False,10.7300,10.7300,reg,36640 +NWHM,2017-09-27,11.0800,11.0800,False,10.7200,10.9400,reg,40300 +NWHM,2017-09-28,11.1300,11.2000,False,10.8500,11.0900,reg,41858 +NWHM,2017-09-29,11.1600,11.3000,False,11.0800,11.1400,reg,33117 +NWHM,2017-10-02,11.3600,11.4000,False,11.1628,11.2300,reg,29897 +NWHM,2017-10-03,11.3500,11.5000,False,11.1900,11.4400,reg,46567 +NWHM,2017-10-04,11.5300,11.5500,False,11.3500,11.4100,reg,52798 +NWHM,2017-10-05,11.4600,11.5500,False,11.3600,11.5500,reg,26367 +NWHM,2017-10-06,11.5300,11.5500,False,11.2500,11.4200,reg,265126 +NWHM,2017-10-09,11.2400,11.5500,False,11.2200,11.5300,reg,54578 +NWHM,2017-10-10,11.5000,11.5600,False,11.2200,11.2900,reg,73629 +NWHM,2017-10-11,11.4100,11.5300,False,11.3400,11.4800,reg,58856 +NWHM,2017-10-12,11.3500,11.5400,False,11.2300,11.3500,reg,62889 +NWHM,2017-10-13,11.4300,11.4700,False,11.3201,11.3600,reg,49463 +NWHM,2017-10-16,11.4000,11.5900,False,11.3800,11.5300,reg,38758 +NWHM,2017-10-17,11.2000,11.3500,False,11.1200,11.3200,reg,58253 +NWHM,2017-10-18,11.4000,11.4500,False,11.1500,11.2600,reg,35559 +NWHM,2017-10-19,11.3900,11.4000,False,11.1300,11.3700,reg,44130 +NWHM,2017-10-20,11.3300,11.5400,False,11.3000,11.5400,reg,31259 +NWHM,2017-10-23,11.3600,11.4200,False,11.2800,11.3300,reg,42824 +NWHM,2017-10-24,11.4500,11.5000,False,11.0300,11.3500,reg,37883 +NWHM,2017-10-25,11.1800,11.5100,False,11.1300,11.4300,reg,53287 +NWHM,2017-10-26,11.1300,11.3765,False,11.0400,11.2000,reg,72082 +NWHM,2017-10-27,10.9800,11.1250,False,10.7600,11.1250,reg,93748 +NWHM,2017-10-30,11.0600,11.3300,False,10.6668,11.0700,reg,143886 +NWHM,2017-10-31,11.6300,11.6500,False,11.0600,11.0800,reg,157475 +NWHM,2017-11-01,11.4400,11.7100,False,11.3700,11.7100,reg,133943 +NWHM,2017-11-02,10.9600,11.4600,False,10.8500,11.3700,reg,164279 +NWHM,2017-11-03,10.9100,11.1800,False,10.8200,10.9700,reg,62145 +NWHM,2017-11-06,10.5500,11.0200,False,10.5400,10.9700,reg,95675 +NWHM,2017-11-07,10.7500,10.8000,False,10.2700,10.6200,reg,109224 +NWHM,2017-11-08,11.1400,11.1600,False,10.4900,10.6800,reg,212763 +NWHM,2017-11-09,11.2200,11.2300,False,10.9800,11.0000,reg,64227 +NWHM,2017-11-10,11.2300,11.2900,False,11.0500,11.1700,reg,73434 +NWHM,2017-11-13,11.5900,11.6100,False,11.1100,11.1500,reg,89178 +NWHM,2017-11-14,11.3900,11.5100,False,11.2000,11.5100,reg,129083 +NWHM,2017-11-15,11.3900,11.5200,False,11.0000,11.3000,reg,163721 +NWHM,2017-11-16,11.2900,11.5800,False,11.2000,11.4300,reg,98590 +NWHM,2017-11-17,11.4700,11.5350,False,11.1200,11.2000,reg,73034 +NWHM,2017-11-20,11.5500,11.8800,False,11.4500,11.4700,reg,73911 +NWHM,2017-11-21,11.7400,11.8100,False,11.6000,11.6000,reg,59423 +NWHM,2017-11-22,11.9000,11.9800,False,11.5900,11.5900,reg,38402 +NWHM,2017-11-27,11.6700,12.0500,False,11.6000,11.9100,reg,66453 +NWHM,2017-11-28,11.7500,11.8400,False,11.6100,11.7000,reg,89958 +NWHM,2017-11-29,11.7100,11.8200,False,11.6500,11.7600,reg,63355 +NWHM,2017-11-30,11.5300,11.7700,False,11.4200,11.7500,reg,117086 +NWHM,2017-12-01,12.8300,13.0500,False,11.9900,11.9900,reg,340076 +NWHM,2017-12-04,12.9400,13.2000,False,12.6800,12.9500,reg,192670 +NWHM,2017-12-05,12.8700,13.0700,False,12.6700,13.0600,reg,132322 +NWHM,2017-12-06,12.4300,12.8400,False,12.4000,12.8400,reg,99353 +NWHM,2017-12-07,12.4900,12.7900,False,12.3800,12.4900,reg,100799 +NWHM,2017-12-08,12.6800,12.7900,False,12.5000,12.5800,reg,106054 +NWHM,2017-12-11,12.7200,12.8590,False,12.6500,12.7400,reg,66444 +NWHM,2017-12-12,12.6400,12.8300,False,12.5700,12.7000,reg,123962 +NWHM,2017-12-13,12.2300,12.7100,False,12.2200,12.7100,reg,156244 +NWHM,2017-12-14,12.0300,12.3400,False,12.0000,12.2400,reg,177585 +NWHM,2017-12-15,12.0100,12.2200,False,12.0000,12.0700,reg,121347 +NWHM,2017-12-18,12.5200,12.5800,False,12.1900,12.2300,reg,188408 +NWHM,2017-12-19,12.3000,12.6200,False,12.1450,12.6200,reg,167878 +NWHM,2017-12-20,12.2800,12.6850,False,12.1900,12.3500,reg,56893 +NWHM,2017-12-21,12.4200,12.5400,False,12.2600,12.3500,reg,63648 +NWHM,2017-12-22,12.4100,12.6300,False,12.2900,12.4100,reg,133849 +NWHM,2017-12-26,12.5100,12.6600,False,12.3500,12.4400,reg,100090 +NWHM,2017-12-27,12.4500,12.5600,False,12.3000,12.4600,reg,106980 +NWHM,2017-12-28,12.3500,12.4800,False,12.2000,12.4600,reg,102532 +NWHM,2017-12-29,12.5300,12.6200,False,12.2500,12.3900,reg,94596 +NWHM,2018-01-02,13.0600,13.0600,False,12.5200,12.5500,reg,139502 +NWHM,2018-01-03,13.4300,13.5400,False,13.0600,13.1000,reg,153687 +NWHM,2018-01-04,13.0600,13.5500,False,12.9300,13.5400,reg,65998 +NWHM,2018-01-05,12.8500,13.2000,False,12.7700,13.1000,reg,73081 +NWHM,2018-01-08,12.8400,12.9300,False,12.6700,12.9300,reg,58970 +NWHM,2018-01-09,12.6800,12.8900,False,12.6200,12.8600,reg,103424 +NWHM,2018-01-10,12.5300,12.6801,False,12.2800,12.6000,reg,179005 +NWHM,2018-01-11,12.6600,12.7800,False,12.5100,12.5800,reg,242676 +NWHM,2018-01-12,12.6500,12.8400,False,12.5600,12.6500,reg,89974 +NWHM,2018-01-16,12.5200,12.7700,False,12.3100,12.7700,reg,138901 +NWHM,2018-01-17,12.6300,12.6697,False,12.4500,12.6300,reg,50778 +NWHM,2018-01-18,12.6900,12.8100,False,12.5400,12.6500,reg,85558 +NWHM,2018-01-19,12.8800,12.9500,False,12.4800,12.6700,reg,78845 +NWHM,2018-01-22,12.8900,12.9300,False,12.6800,12.8000,reg,59509 +NWHM,2018-01-23,12.8900,13.2000,False,12.7700,12.9800,reg,42968 +NWHM,2018-01-24,12.7400,12.9800,False,12.7400,12.8800,reg,46089 +NWHM,2018-01-25,12.5100,12.8500,False,12.3000,12.8500,reg,192479 +NWHM,2018-01-26,12.3900,12.5300,False,12.3000,12.5300,reg,55891 +NWHM,2018-01-29,12.0300,12.3600,False,12.0300,12.3600,reg,111574 +NWHM,2018-01-30,12.2100,12.2200,False,11.9800,12.0200,reg,88266 +NWHM,2018-01-31,11.8500,12.4800,False,11.8100,12.3600,reg,89257 +NWHM,2018-02-01,12.0400,12.0535,False,11.7000,11.8000,reg,146216 +NWHM,2018-02-02,11.7600,11.9600,False,11.7000,11.9600,reg,86877 +NWHM,2018-02-05,11.6200,11.8300,False,11.5000,11.7200,reg,175030 +NWHM,2018-02-06,11.8700,11.9600,False,11.3450,11.4800,reg,132964 +NWHM,2018-02-07,11.8800,12.0400,False,11.8000,11.8400,reg,93549 +NWHM,2018-02-08,11.6800,11.9700,False,11.6375,11.8700,reg,131031 +NWHM,2018-02-09,11.7500,11.9100,False,11.6000,11.8400,reg,134025 +NWHM,2018-02-12,11.8900,12.0000,False,11.6200,11.7700,reg,87843 +NWHM,2018-02-13,11.8900,11.9500,False,11.7600,11.8300,reg,67791 +NWHM,2018-02-14,11.8500,12.0400,False,11.2600,11.4000,reg,115193 +NWHM,2018-02-15,11.6100,11.6900,False,11.3500,11.6700,reg,154476 +NWHM,2018-02-16,11.6800,11.8400,False,11.5400,11.5400,reg,112805 +NWHM,2018-02-20,11.4800,11.8000,False,11.3900,11.7000,reg,104335 +NWHM,2018-02-21,11.5000,11.7300,False,11.4600,11.4600,reg,56799 +NWHM,2018-02-22,11.5600,11.6000,False,11.3800,11.5500,reg,130098 +NWHM,2018-02-23,11.4500,11.6500,False,11.3900,11.6500,reg,52664 +NWHM,2018-02-26,11.9300,12.0500,False,11.3000,11.4800,reg,185771 +NWHM,2018-02-27,11.6500,12.0400,False,11.5600,11.9100,reg,185270 +NWHM,2018-02-28,11.2400,11.6700,False,11.1200,11.6500,reg,163590 +NWHM,2018-03-01,11.2800,11.3900,False,11.0650,11.2100,reg,102586 +NWHM,2018-03-02,11.4000,11.6000,False,11.1400,11.2400,reg,143625 +NWHM,2018-03-05,11.4600,11.5000,False,11.2200,11.3500,reg,109128 +NWHM,2018-03-06,11.5600,11.6300,False,11.2950,11.4900,reg,145264 +NWHM,2018-03-07,11.5600,11.7100,False,11.5000,11.5400,reg,98518 +NWHM,2018-03-08,11.5000,11.6400,False,11.3700,11.5900,reg,111721 +NWHM,2018-03-09,11.8500,11.9600,False,11.4100,11.5500,reg,155067 +NWHM,2018-03-12,11.7700,12.0000,False,11.6600,11.8400,reg,59689 +NWHM,2018-03-13,11.7600,11.9400,False,11.5100,11.8300,reg,105554 +NWHM,2018-03-14,11.4300,11.8200,False,11.3900,11.8200,reg,34540 +NWHM,2018-03-15,11.2700,11.5400,False,11.1800,11.4600,reg,39576 +NWHM,2018-03-16,11.3700,11.4600,False,11.1500,11.2600,reg,114566 +NWHM,2018-03-19,11.4700,11.5100,False,11.2100,11.3600,reg,49735 +NWHM,2018-03-20,11.3600,11.5700,False,11.3400,11.5100,reg,27863 +NWHM,2018-03-21,11.5600,11.7100,False,11.3700,11.3700,reg,69283 +NWHM,2018-03-22,11.4500,11.8200,False,11.4300,11.5300,reg,51070 +NWHM,2018-03-23,11.3000,11.6000,False,11.3000,11.4900,reg,40143 +NWHM,2018-03-26,11.5200,11.5500,False,10.8900,11.4600,reg,126939 +NWHM,2018-03-27,11.2100,11.7300,False,11.1400,11.5200,reg,37146 +NWHM,2018-03-28,10.9800,11.5300,False,10.8100,11.2100,reg,141436 +NWHM,2018-03-29,11.0800,11.2000,False,10.9100,10.9900,reg,95190 +NWHM,2018-04-02,10.5900,11.0000,False,10.4500,11.0000,reg,81903 +NWHM,2018-04-03,10.6500,10.6924,False,10.4100,10.6200,reg,54104 +NWHM,2018-04-04,11.1300,11.1900,False,10.5450,10.5500,reg,54915 +NWHM,2018-04-05,11.1800,11.5500,False,11.1100,11.2300,reg,64477 +NWHM,2018-04-06,11.3000,11.3600,False,11.0701,11.2300,reg,76066 +NWHM,2018-04-09,10.8300,11.4000,False,10.8000,11.4000,reg,42383 +NWHM,2018-04-10,10.8700,11.0900,False,10.6900,10.9400,reg,55736 +NWHM,2018-04-11,10.7700,11.0798,False,10.7300,10.8300,reg,89576 +NWHM,2018-04-12,10.5100,10.8100,False,10.4700,10.7900,reg,33431 +NWHM,2018-04-13,10.6600,10.7300,False,10.4650,10.5300,reg,54354 +NWHM,2018-04-16,10.7500,10.9000,False,10.6400,10.7300,reg,39754 +NWHM,2018-04-17,10.9800,11.0000,False,10.7400,10.8300,reg,99631 +NWHM,2018-04-18,10.9300,11.1100,False,10.9100,11.0000,reg,38716 +NWHM,2018-04-19,10.6000,10.9000,False,10.3700,10.8900,reg,50398 +NWHM,2018-04-20,10.4700,10.8300,False,10.4500,10.5700,reg,60405 +NWHM,2018-04-23,10.4600,10.5800,False,10.3500,10.4800,reg,77808 +NWHM,2018-04-24,10.4100,10.8000,False,10.3300,10.5400,reg,79495 +NWHM,2018-04-25,10.3900,10.5000,False,10.2300,10.4300,reg,70093 +NWHM,2018-04-26,10.5500,10.6300,False,10.3000,10.4400,reg,23514 +NWHM,2018-04-27,10.2300,10.6100,False,10.1400,10.4800,reg,99425 +NWHM,2018-04-30,9.9800,10.3000,False,9.7800,10.3000,reg,198963 +NWHM,2018-05-01,10.3100,10.3300,False,9.8900,9.9300,reg,55059 +NWHM,2018-05-02,10.0200,10.3800,False,10.0000,10.3300,reg,56885 +NWHM,2018-05-03,10.1300,10.3400,False,9.9800,10.0100,reg,56746 +NWHM,2018-05-04,10.1000,10.2100,False,10.0500,10.0500,reg,43749 +NWHM,2018-05-07,9.9200,10.1600,False,9.8700,10.0700,reg,78607 +NWHM,2018-05-08,9.8200,10.0200,False,9.7900,9.9000,reg,75653 +NWHM,2018-05-09,9.7200,9.8900,False,9.6800,9.8200,reg,115155 +NWHM,2018-05-10,9.6500,9.7800,False,9.5800,9.7200,reg,50458 +NWHM,2018-05-11,9.6500,9.8100,False,9.6500,9.6500,reg,41844 +NWHM,2018-05-14,9.6500,9.8800,False,9.6100,9.7800,reg,61353 +NWHM,2018-05-15,9.7200,9.9000,False,9.5300,9.6200,reg,120121 +NWHM,2018-05-16,10.1100,10.2550,False,9.7600,9.7600,reg,90135 +NWHM,2018-05-17,9.9200,10.2150,False,9.8900,10.0900,reg,75207 +NWHM,2018-05-18,10.1200,10.1800,False,9.9300,9.9600,reg,57963 +NWHM,2018-05-21,10.2500,10.2700,False,10.1300,10.1700,reg,31493 +NWHM,2018-05-22,10.0300,10.2700,False,10.0300,10.2700,reg,57220 +NWHM,2018-05-23,10.2100,10.3000,False,9.9650,10.0000,reg,75944 +NWHM,2018-05-24,10.0700,10.2100,False,9.9900,10.2100,reg,50232 +NWHM,2018-05-25,10.2200,10.2700,False,10.0900,10.1300,reg,73900 +NWHM,2018-05-29,10.2300,10.2900,False,10.1000,10.1300,reg,45683 +NWHM,2018-05-30,10.1400,10.3900,False,9.9800,10.2800,reg,107167 +NWHM,2018-05-31,10.0900,10.2600,False,10.0800,10.1200,reg,69584 +NWHM,2018-06-01,9.9900,10.1300,False,9.8500,10.1100,reg,89479 +NWHM,2018-06-04,10.1200,10.1800,False,10.0100,10.0100,reg,33434 +NWHM,2018-06-05,10.0300,10.2000,False,9.9801,10.1100,reg,64216 +NWHM,2018-06-06,10.0900,10.1800,False,9.9000,10.0600,reg,36683 +NWHM,2018-06-07,10.0900,10.2474,False,10.0800,10.1300,reg,71674 diff --git a/company_library/NWL.csv b/company_library/NWL.csv new file mode 100644 index 00000000..3b08dbf9 --- /dev/null +++ b/company_library/NWL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NWL,2017-06-08,51.4682,51.8564,False,51.0703,51.6332,reg,3274998 +NWL,2017-06-09,51.6720,51.8564,False,51.3032,51.4682,reg,2602751 +NWL,2017-06-12,51.1964,51.9147,False,51.0120,51.6332,reg,3429693 +NWL,2017-06-13,52.1961,52.2058,False,51.2207,51.3420,reg,2230319 +NWL,2017-06-14,53.1667,53.4336,False,52.2155,52.4096,reg,4718799 +NWL,2017-06-15,52.9823,53.3414,False,52.4582,52.9434,reg,6286155 +NWL,2017-06-16,53.2346,53.4384,False,52.6513,52.8755,reg,4564369 +NWL,2017-06-19,52.9337,53.4578,False,52.7590,53.2928,reg,3667452 +NWL,2017-06-20,51.7788,52.9434,False,51.6429,52.8464,reg,4112363 +NWL,2017-06-21,51.0218,51.9147,False,50.8422,51.6041,reg,3327923 +NWL,2017-06-22,50.6529,51.0703,False,50.4782,51.0703,reg,3441915 +NWL,2017-06-23,51.5361,51.5653,False,50.4685,50.7597,reg,13304156 +NWL,2017-06-26,51.7691,52.1476,False,51.5556,51.5556,reg,2525995 +NWL,2017-06-27,51.5361,52.4873,False,51.4100,51.8273,reg,2814534 +NWL,2017-06-28,51.7982,52.0214,False,51.4391,51.8758,reg,3645649 +NWL,2017-06-29,51.4585,51.6720,False,50.9344,51.6332,reg,2660274 +NWL,2017-06-30,52.0408,52.5164,False,51.6914,51.7011,reg,2673058 +NWL,2017-07-05,52.1185,52.2641,False,51.6526,51.8467,reg,1681574 +NWL,2017-07-06,51.4876,52.1864,False,51.4294,51.9244,reg,2708300 +NWL,2017-07-07,51.7011,52.1670,False,51.6332,51.7303,reg,2538062 +NWL,2017-07-10,51.8273,52.0214,False,51.6817,51.7011,reg,2699739 +NWL,2017-07-11,51.4197,51.7885,False,51.3614,51.7885,reg,1569754 +NWL,2017-07-12,51.4585,52.0408,False,51.4100,51.6526,reg,2162434 +NWL,2017-07-13,51.8758,51.9826,False,51.4391,51.5167,reg,2615153 +NWL,2017-07-14,52.2252,52.2543,False,51.8489,51.9341,reg,2098050 +NWL,2017-07-17,52.3126,52.5940,False,52.2836,52.3708,reg,2352923 +NWL,2017-07-18,52.2641,52.5115,False,52.1670,52.2738,reg,1551283 +NWL,2017-07-19,52.1767,52.4679,False,52.1476,52.3417,reg,2605107 +NWL,2017-07-20,51.5361,52.3223,False,51.4294,52.3029,reg,2133284 +NWL,2017-07-21,51.3420,51.6380,False,51.2644,51.4391,reg,2587656 +NWL,2017-07-24,51.0509,51.3906,False,50.9441,51.3129,reg,3167866 +NWL,2017-07-25,51.3906,51.5410,False,51.0606,51.2741,reg,2741114 +NWL,2017-07-26,51.1964,51.5264,False,51.1382,51.5167,reg,1671476 +NWL,2017-07-27,50.6044,51.2838,False,50.4588,51.1770,reg,3061316 +NWL,2017-07-28,50.5365,50.9150,False,50.3812,50.4685,reg,2010606 +NWL,2017-07-31,51.1673,51.3614,False,50.6044,50.7500,reg,2108797 +NWL,2017-08-01,51.1188,51.5361,False,50.7451,51.4682,reg,3292818 +NWL,2017-08-02,50.9150,51.4197,False,50.6821,51.0994,reg,2322136 +NWL,2017-08-03,51.0120,51.5264,False,50.6432,50.8082,reg,4496600 +NWL,2017-08-04,49.1971,50.2453,False,48.6730,49.5756,reg,8935741 +NWL,2017-08-07,49.7989,50.0512,False,49.1583,49.3039,reg,5173661 +NWL,2017-08-08,49.2651,49.8862,False,48.8671,49.5271,reg,4680248 +NWL,2017-08-09,49.2456,49.2651,False,48.7798,49.0030,reg,3010472 +NWL,2017-08-10,48.7215,49.0030,False,48.3139,49.0030,reg,3594162 +NWL,2017-08-11,48.5274,48.8962,False,48.4789,48.4886,reg,2333041 +NWL,2017-08-14,48.6245,49.0321,False,48.4692,48.9157,reg,2198999 +NWL,2017-08-15,48.7313,48.8089,False,48.2848,48.5760,reg,3726382 +NWL,2017-08-16,49.2456,49.4009,False,48.9060,49.1389,reg,3725268 +NWL,2017-08-17,48.6730,49.1923,False,48.6730,49.1001,reg,2764888 +NWL,2017-08-18,48.1975,48.7215,False,48.0325,48.5371,reg,2958457 +NWL,2017-08-21,47.0425,47.9403,False,46.8387,47.8966,reg,5160185 +NWL,2017-08-22,47.3240,47.4501,False,46.6285,47.1007,reg,4921975 +NWL,2017-08-23,47.2560,47.4890,False,47.1104,47.2269,reg,2686901 +NWL,2017-08-24,46.7319,47.4113,False,46.5378,47.4016,reg,2920457 +NWL,2017-08-25,46.7028,47.0813,False,46.5524,46.9066,reg,3008859 +NWL,2017-08-28,46.7610,46.9163,False,46.5087,46.8484,reg,2455777 +NWL,2017-08-29,46.4100,46.6733,False,45.9614,46.4782,reg,3086135 +NWL,2017-08-30,46.3222,46.6099,False,46.0979,46.2734,reg,4971443 +NWL,2017-08-31,47.0829,47.3949,False,46.6050,46.6050,reg,3895050 +NWL,2017-09-01,47.6972,47.7070,False,47.1511,47.4339,reg,2337318 +NWL,2017-09-05,47.5119,48.0191,False,47.0146,47.6972,reg,2858475 +NWL,2017-09-06,45.8639,46.3515,False,44.9082,46.0491,reg,17971482 +NWL,2017-09-07,43.6501,46.2052,False,43.4453,45.8346,reg,16654643 +NWL,2017-09-08,42.9480,43.8647,False,42.5969,43.5039,reg,9004133 +NWL,2017-09-11,42.9285,43.1577,False,41.8168,42.5384,reg,7286678 +NWL,2017-09-12,43.2503,43.2601,False,42.5725,42.9577,reg,3863825 +NWL,2017-09-13,43.1235,43.3381,False,42.3434,43.2503,reg,6135901 +NWL,2017-09-14,42.1971,43.1333,False,42.1483,43.0650,reg,5200707 +NWL,2017-09-15,42.1288,42.2995,False,41.7485,42.0606,reg,7608237 +NWL,2017-09-18,41.9240,42.1825,False,41.4754,42.1191,reg,4595376 +NWL,2017-09-19,41.6120,42.0652,False,41.3438,41.9338,reg,5311632 +NWL,2017-09-20,41.3487,41.7387,False,41.2024,41.6120,reg,3791680 +NWL,2017-09-21,40.4515,41.5144,False,40.4417,41.3487,reg,5772892 +NWL,2017-09-22,40.3637,40.6368,False,40.2272,40.4222,reg,4154023 +NWL,2017-09-25,39.9444,40.6368,False,39.8663,40.3637,reg,5340108 +NWL,2017-09-26,40.2174,40.7148,False,40.0809,40.1297,reg,5635057 +NWL,2017-09-27,40.5490,41.0561,False,40.2662,40.3832,reg,4581426 +NWL,2017-09-28,40.9098,40.9586,False,40.4222,40.6270,reg,6794854 +NWL,2017-09-29,41.6120,41.6266,False,40.7343,40.8123,reg,5287868 +NWL,2017-10-02,41.8655,42.2068,False,41.6363,41.6412,reg,6239219 +NWL,2017-10-03,42.0313,42.0898,False,41.4462,41.8363,reg,4441144 +NWL,2017-10-04,42.1971,42.1971,False,41.8070,41.9825,reg,4370782 +NWL,2017-10-05,42.7139,42.7432,False,41.8433,42.1678,reg,5915959 +NWL,2017-10-06,42.8115,42.8992,False,42.4604,42.6067,reg,5990681 +NWL,2017-10-09,41.9338,42.8895,False,41.8655,42.8212,reg,3997092 +NWL,2017-10-10,41.6315,42.3824,False,41.5242,41.9825,reg,3523562 +NWL,2017-10-11,42.0996,42.2263,False,40.7928,41.1049,reg,5414561 +NWL,2017-10-12,41.7192,41.9240,False,41.2901,41.9143,reg,4166192 +NWL,2017-10-13,42.0313,42.0606,False,41.4267,41.7973,reg,3366376 +NWL,2017-10-16,41.6900,42.0118,False,41.6022,41.8948,reg,2794796 +NWL,2017-10-17,40.9001,41.4657,False,40.7928,41.4364,reg,4029711 +NWL,2017-10-18,40.1882,40.9586,False,40.1687,40.9098,reg,4700910 +NWL,2017-10-19,39.5835,40.1492,False,39.4416,40.0419,reg,6905921 +NWL,2017-10-20,39.3690,39.7591,False,39.2666,39.6128,reg,5346929 +NWL,2017-10-23,39.1642,39.6128,False,38.9935,39.4470,reg,4460403 +NWL,2017-10-24,39.3885,39.4860,False,39.0472,39.4178,reg,3006914 +NWL,2017-10-25,39.2812,39.5835,False,38.9106,39.5055,reg,3232715 +NWL,2017-10-26,39.3982,39.6421,False,39.2538,39.5543,reg,2664262 +NWL,2017-10-27,39.0082,39.4860,False,38.5937,39.4860,reg,6239024 +NWL,2017-10-30,39.4568,39.5348,False,38.9204,39.0472,reg,4253205 +NWL,2017-10-31,39.7688,39.9639,False,39.2812,39.4568,reg,6100037 +NWL,2017-11-01,39.9834,40.2857,False,39.7006,39.8761,reg,8572128 +NWL,2017-11-02,29.2659,32.3768,False,28.9636,31.6941,reg,47531743 +NWL,2017-11-03,30.0070,31.5674,False,29.3634,29.4512,reg,18719675 +NWL,2017-11-06,30.0558,30.3679,False,29.1781,29.8998,reg,11288807 +NWL,2017-11-07,29.8900,29.9582,False,29.2561,29.9290,reg,9423380 +NWL,2017-11-08,30.6312,30.7579,False,29.8900,30.1046,reg,9339621 +NWL,2017-11-09,29.3536,30.4459,False,29.1635,30.2021,reg,7800512 +NWL,2017-11-10,28.5735,29.3205,False,28.4955,29.2659,reg,11955612 +NWL,2017-11-13,27.7641,28.5637,False,27.4130,28.3589,reg,13274443 +NWL,2017-11-14,27.3447,27.8762,False,27.2082,27.7933,reg,6680385 +NWL,2017-11-15,27.3155,27.8713,False,26.7742,27.2082,reg,9083873 +NWL,2017-11-16,27.4813,27.6275,False,27.1351,27.4032,reg,7637085 +NWL,2017-11-17,27.8518,27.9932,False,27.2960,27.4520,reg,5645489 +NWL,2017-11-20,28.1054,28.3492,False,27.4520,27.8518,reg,7668400 +NWL,2017-11-21,27.2765,28.1541,False,27.1789,28.0566,reg,8910566 +NWL,2017-11-22,27.5008,27.7446,False,27.0912,27.2667,reg,6194681 +NWL,2017-11-27,29.0513,29.0708,False,27.5885,27.6568,reg,9351200 +NWL,2017-11-28,30.0168,30.1241,False,28.7588,29.0123,reg,15361225 +NWL,2017-11-29,29.9775,30.7635,False,29.7711,29.8596,reg,5891050 +NWL,2017-11-30,30.4295,30.5081,False,29.9627,29.9775,reg,9718417 +NWL,2017-12-01,30.9600,31.1860,False,30.0767,30.3607,reg,9404472 +NWL,2017-12-04,31.2548,31.7215,False,30.9502,31.2646,reg,9309064 +NWL,2017-12-05,31.2253,31.4710,False,30.8716,31.2941,reg,6587212 +NWL,2017-12-06,31.2351,31.5299,False,31.0485,31.1467,reg,6442306 +NWL,2017-12-07,30.2722,31.5323,False,30.2231,31.2450,reg,6037088 +NWL,2017-12-08,30.4196,30.6063,False,30.0364,30.4196,reg,4591714 +NWL,2017-12-11,30.3803,30.8323,False,30.2035,30.3558,reg,5511839 +NWL,2017-12-12,30.6161,31.0190,False,30.3410,30.6161,reg,4587083 +NWL,2017-12-13,30.8519,31.1074,False,30.5277,30.6358,reg,3962945 +NWL,2017-12-14,29.9480,30.9551,False,29.8596,30.8519,reg,6530204 +NWL,2017-12-15,30.0561,30.4884,False,29.6925,30.1445,reg,11402605 +NWL,2017-12-18,30.3017,30.6063,False,30.0954,30.2624,reg,8075373 +NWL,2017-12-19,30.2722,30.8519,False,30.2624,30.5277,reg,5857339 +NWL,2017-12-20,29.6827,30.3705,False,29.6238,30.3214,reg,5228574 +NWL,2017-12-21,30.2133,30.4589,False,29.6041,29.7220,reg,5908399 +NWL,2017-12-22,30.1347,30.4688,False,30.0463,30.4000,reg,3077072 +NWL,2017-12-26,30.3803,30.4098,False,30.0512,30.1150,reg,2839597 +NWL,2017-12-27,30.1936,30.8323,False,30.0168,30.4098,reg,3514898 +NWL,2017-12-28,30.4884,30.5081,False,30.1691,30.1936,reg,2880253 +NWL,2017-12-29,30.3607,30.7930,False,30.3263,30.4098,reg,2924820 +NWL,2018-01-02,31.0878,31.1958,False,30.4393,30.5474,reg,4264358 +NWL,2018-01-03,31.2744,31.6478,False,31.0583,31.1172,reg,6211026 +NWL,2018-01-04,31.5004,31.6478,False,31.0779,31.4317,reg,3833047 +NWL,2018-01-05,31.4218,31.7952,False,31.2744,31.5987,reg,3471454 +NWL,2018-01-08,31.5201,31.7068,False,31.1565,31.4611,reg,2977240 +NWL,2018-01-09,31.3530,31.8345,False,31.2744,31.4710,reg,5118104 +NWL,2018-01-10,30.6063,31.4317,False,30.4933,31.1762,reg,5102844 +NWL,2018-01-11,31.3530,31.4317,False,30.6554,30.8028,reg,3356910 +NWL,2018-01-12,31.6969,31.7068,False,31.2548,31.3923,reg,3519245 +NWL,2018-01-16,31.1958,32.0114,False,30.8763,31.8541,reg,5853160 +NWL,2018-01-17,31.2253,31.5790,False,31.1565,31.3923,reg,3024110 +NWL,2018-01-18,30.7439,31.3137,False,30.6849,31.1467,reg,4629355 +NWL,2018-01-19,30.6751,31.0288,False,30.2722,30.9502,reg,5488242 +NWL,2018-01-22,30.9895,31.0779,False,30.4688,30.5572,reg,6170598 +NWL,2018-01-23,31.0976,31.3039,False,30.9011,30.9502,reg,4007139 +NWL,2018-01-24,30.6849,31.2744,False,30.4393,31.2155,reg,5255326 +NWL,2018-01-25,24.3770,27.5113,False,23.4337,27.4720,reg,74381976 +NWL,2018-01-26,24.8879,26.0866,False,23.9741,24.2198,reg,37608272 +NWL,2018-01-29,24.9174,25.2318,False,24.4654,24.6423,reg,13188124 +NWL,2018-01-30,25.2809,25.3448,False,24.5637,24.6914,reg,10434910 +NWL,2018-01-31,25.9785,25.9982,False,25.2514,25.3988,reg,14463885 +NWL,2018-02-01,26.9218,27.0593,False,25.9392,25.9785,reg,15220106 +NWL,2018-02-02,27.4916,27.5604,False,26.3224,26.7253,reg,19499209 +NWL,2018-02-05,25.6641,27.6584,False,25.5560,27.1674,reg,17133157 +NWL,2018-02-06,28.2482,28.5823,False,25.1139,25.4185,reg,19699135 +NWL,2018-02-07,28.9458,29.6434,False,28.0713,28.1205,reg,16507063 +NWL,2018-02-08,27.4229,28.9458,False,26.9611,28.8672,reg,14725426 +NWL,2018-02-09,27.1281,28.1991,False,25.8017,28.0320,reg,23307330 +NWL,2018-02-12,26.8235,27.7766,False,26.5680,27.3639,reg,11506528 +NWL,2018-02-13,26.1357,26.9807,False,26.0080,26.5680,reg,8089077 +NWL,2018-02-14,26.7253,27.0200,False,25.9883,26.0276,reg,7794066 +NWL,2018-02-15,27.1576,27.2460,False,26.6270,27.0200,reg,8118000 +NWL,2018-02-16,27.7373,27.9829,False,26.0768,27.2067,reg,14629994 +NWL,2018-02-20,26.9119,28.0419,False,26.8874,27.4916,reg,7627412 +NWL,2018-02-21,26.3617,27.3934,False,26.3568,26.9218,reg,7494956 +NWL,2018-02-22,26.2438,27.1330,False,26.2340,26.4108,reg,7817290 +NWL,2018-02-23,26.3322,26.9021,False,26.1357,26.4796,reg,7206342 +NWL,2018-02-26,27.3344,27.4916,False,26.0669,26.5386,reg,5676561 +NWL,2018-02-27,26.7103,27.6812,False,26.6310,27.3542,reg,6963824 +NWL,2018-02-28,25.4520,26.8985,False,25.4124,26.7796,reg,8998159 +NWL,2018-03-01,26.2545,27.4137,False,25.8087,27.2453,reg,16611920 +NWL,2018-03-02,26.3437,26.6706,False,26.0118,26.1753,reg,9439771 +NWL,2018-03-05,27.8298,27.9041,False,26.2743,26.3635,reg,10047939 +NWL,2018-03-06,27.6317,27.8298,False,27.1064,27.7505,reg,8216404 +NWL,2018-03-07,26.9480,27.4682,False,26.6013,27.3245,reg,5233579 +NWL,2018-03-08,27.4137,27.4830,False,26.7697,27.0471,reg,4697443 +NWL,2018-03-09,27.0669,27.2948,False,26.7301,27.1363,reg,7489914 +NWL,2018-03-12,28.7215,28.8205,False,27.1858,27.1957,reg,11235116 +NWL,2018-03-13,28.3351,29.2763,False,28.0180,28.8007,reg,19577428 +NWL,2018-03-14,28.1667,28.9493,False,27.9299,28.4639,reg,9530467 +NWL,2018-03-15,28.6224,28.7017,False,27.9388,28.1072,reg,8969932 +NWL,2018-03-16,28.3945,28.9592,False,28.3351,28.6917,reg,18103992 +NWL,2018-03-19,26.5418,28.9295,False,26.3586,28.7215,reg,15951493 +NWL,2018-03-20,26.9480,27.4137,False,26.1158,26.5022,reg,10746505 +NWL,2018-03-21,26.5617,27.0854,False,26.5418,26.9282,reg,4666378 +NWL,2018-03-22,25.6006,26.4725,False,25.5016,26.2743,reg,7160105 +NWL,2018-03-23,25.1152,25.7691,False,25.0112,25.6106,reg,6596044 +NWL,2018-03-26,25.8186,25.8285,False,24.8477,25.6502,reg,14763502 +NWL,2018-03-27,24.9567,25.5610,False,24.3721,25.1845,reg,11515606 +NWL,2018-03-28,25.0458,25.3629,False,24.8180,25.0161,reg,6753093 +NWL,2018-03-29,25.2440,25.6304,False,24.7684,25.1845,reg,6517198 +NWL,2018-04-02,24.5009,25.3926,False,24.2087,25.1647,reg,7121021 +NWL,2018-04-03,24.6694,24.8180,False,24.2235,24.7189,reg,5469010 +NWL,2018-04-04,25.4322,25.5164,False,24.2037,24.2433,reg,7182433 +NWL,2018-04-05,25.9771,26.1158,False,25.5164,25.5313,reg,3974919 +NWL,2018-04-06,25.5511,26.2050,False,25.2143,25.7988,reg,4267277 +NWL,2018-04-09,25.2836,25.7493,False,25.1548,25.6304,reg,3756425 +NWL,2018-04-10,25.5907,25.8533,False,25.1548,25.6304,reg,4024502 +NWL,2018-04-11,25.6799,25.8186,False,25.4223,25.4718,reg,3633434 +NWL,2018-04-12,25.5214,25.9078,False,25.3876,25.8186,reg,5428451 +NWL,2018-04-13,25.4818,25.8483,False,25.3629,25.7691,reg,4235556 +NWL,2018-04-16,26.0068,26.1654,False,25.4174,25.6502,reg,4725004 +NWL,2018-04-17,27.1165,27.4048,False,26.5617,26.8093,reg,6864377 +NWL,2018-04-18,26.9778,27.2899,False,26.8688,27.1264,reg,3624399 +NWL,2018-04-19,26.4329,26.9976,False,26.0168,26.9976,reg,6258043 +NWL,2018-04-20,26.1951,26.6013,False,25.9870,26.5220,reg,2757793 +NWL,2018-04-23,26.2248,26.6706,False,25.8681,26.4130,reg,4902579 +NWL,2018-04-24,26.5220,26.9629,False,26.1654,26.5022,reg,11763537 +NWL,2018-04-25,26.9282,26.9629,False,26.3239,26.5716,reg,3423584 +NWL,2018-04-26,26.7103,27.0273,False,26.4428,26.8688,reg,5822670 +NWL,2018-04-27,27.4830,27.5425,False,26.6211,26.6706,reg,5163784 +NWL,2018-04-30,27.3741,27.5029,False,27.2601,27.4731,reg,6496717 +NWL,2018-05-01,26.7994,27.2453,False,26.2942,27.2056,reg,9676532 +NWL,2018-05-02,26.6013,27.7902,False,26.4725,26.8292,reg,6994406 +NWL,2018-05-03,26.4428,26.6607,False,26.0267,26.5716,reg,9314914 +NWL,2018-05-04,27.3939,28.1171,False,26.5022,26.5518,reg,11682677 +NWL,2018-05-07,27.3245,27.4236,False,26.8193,27.4038,reg,5705962 +NWL,2018-05-08,27.0570,27.4186,False,26.9877,27.3245,reg,5539458 +NWL,2018-05-09,26.7103,27.2255,False,26.6607,27.0768,reg,4651839 +NWL,2018-05-10,27.1660,27.3542,False,26.8887,26.9480,reg,5675211 +NWL,2018-05-11,26.8093,27.2849,False,26.6013,27.0967,reg,5505837 +NWL,2018-05-14,26.8589,26.9976,False,26.7598,26.8787,reg,2626141 +NWL,2018-05-15,26.0960,26.8093,False,25.8979,26.7301,reg,5967052 +NWL,2018-05-16,26.2545,26.2743,False,25.8137,26.0762,reg,4671802 +NWL,2018-05-17,26.7697,26.8292,False,26.1040,26.3041,reg,6866236 +NWL,2018-05-18,26.0762,26.9381,False,25.8285,26.7994,reg,6143971 +NWL,2018-05-21,26.1455,26.4725,False,26.0267,26.2545,reg,3465628 +NWL,2018-05-22,25.9870,26.4776,False,25.9276,26.2050,reg,5477107 +NWL,2018-05-23,25.6403,26.1059,False,25.3926,25.9474,reg,7248912 +NWL,2018-05-24,24.8774,25.6205,False,24.6694,25.5016,reg,9247114 +NWL,2018-05-25,25.0260,25.1994,False,24.7783,24.7882,reg,3727512 +NWL,2018-05-29,24.6000,25.0656,False,24.3820,24.8180,reg,7637951 +NWL,2018-05-30,24.7800,24.9650,False,24.3850,24.8300,reg,5854348 +NWL,2018-05-31,23.5800,24.8000,False,23.4100,24.7800,reg,11681855 +NWL,2018-06-01,23.1200,23.7067,False,22.6000,23.5900,reg,13858629 +NWL,2018-06-04,23.2200,23.3400,False,22.6900,23.1600,reg,9310997 +NWL,2018-06-05,23.5800,23.5900,False,23.1400,23.2700,reg,9715526 +NWL,2018-06-06,24.1000,24.1200,False,23.4100,23.6700,reg,5022597 +NWL,2018-06-07,24.4700,24.7500,False,24.0500,24.0500,reg,10818596 diff --git a/company_library/NWLI.csv b/company_library/NWLI.csv index 5b90c921..310a3433 100644 --- a/company_library/NWLI.csv +++ b/company_library/NWLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWLI,2017-06-06,311.7515,316.5765,False,311.3519,316.5765,reg,12433 -NWLI,2017-06-07,316.6664,316.6664,False,309.8834,309.8834,reg,6315 -NWLI,2017-06-08,317.8852,324.0089,False,313.8343,313.8343,reg,9452 NWLI,2017-06-09,324.3386,324.3386,False,307.9454,307.9454,reg,9253 NWLI,2017-06-12,329.1137,331.4114,False,324.6683,324.6683,reg,18075 NWLI,2017-06-13,327.3455,331.6611,False,326.6063,328.8440,reg,8061 @@ -249,3 +246,6 @@ NWLI,2018-05-31,311.1600,314.0000,False,308.0300,313.6250,reg,4183 NWLI,2018-06-01,313.2800,315.4900,False,311.2500,311.5300,reg,4628 NWLI,2018-06-04,313.5600,318.8784,False,309.7500,314.8400,reg,20117 NWLI,2018-06-05,314.0400,314.7600,False,311.5600,311.5600,reg,3911 +NWLI,2018-06-06,315.5000,318.0000,False,310.9370,311.6000,reg,6199 +NWLI,2018-06-07,314.5000,316.7738,False,311.4500,316.7300,reg,2634 +NWLI,2018-06-08,316.5500,318.7800,False,313.2000,313.2000,reg,2504 diff --git a/company_library/NWN.csv b/company_library/NWN.csv new file mode 100644 index 00000000..4a75b158 --- /dev/null +++ b/company_library/NWN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NWN,2017-06-08,60.0938,60.2878,False,58.8821,59.7542,reg,85394 +NWN,2017-06-09,60.3848,60.7243,False,59.8512,60.1908,reg,104612 +NWN,2017-06-12,60.3848,60.9668,False,59.8512,60.4818,reg,133596 +NWN,2017-06-13,60.3848,60.6273,False,59.8997,60.4333,reg,80659 +NWN,2017-06-14,60.5788,60.9183,False,60.0938,60.4818,reg,96292 +NWN,2017-06-15,60.5303,60.6273,False,60.0453,60.2878,reg,73331 +NWN,2017-06-16,60.7243,61.4033,False,59.2692,59.7542,reg,365117 +NWN,2017-06-19,60.6758,60.9183,False,60.1908,60.9183,reg,109324 +NWN,2017-06-20,60.3848,60.6758,False,59.6572,60.5788,reg,98534 +NWN,2017-06-21,60.1423,60.7243,False,59.9967,60.7243,reg,88797 +NWN,2017-06-22,59.7057,60.6273,False,59.6087,60.2393,reg,234165 +NWN,2017-06-23,59.5117,60.0938,False,59.3662,59.6087,reg,171955 +NWN,2017-06-26,59.7057,59.9967,False,59.0752,59.5602,reg,115609 +NWN,2017-06-27,59.0267,59.6087,False,58.7842,59.3177,reg,121985 +NWN,2017-06-28,58.8812,59.7542,False,58.7842,59.4147,reg,118396 +NWN,2017-06-29,57.9112,58.6872,False,57.5717,58.6872,reg,134676 +NWN,2017-06-30,58.0567,58.3962,False,57.9112,58.0567,reg,110167 +NWN,2017-07-05,58.1537,58.6144,False,57.5232,58.4932,reg,110975 +NWN,2017-07-06,57.6687,58.0567,False,57.5232,57.7172,reg,131714 +NWN,2017-07-07,58.5417,58.9297,False,57.8627,57.9112,reg,91864 +NWN,2017-07-10,58.1537,58.9297,False,58.1537,58.6872,reg,76066 +NWN,2017-07-11,57.9597,58.2992,False,57.3777,58.2992,reg,139187 +NWN,2017-07-12,58.7842,59.1237,False,58.2992,58.2992,reg,91950 +NWN,2017-07-13,58.1052,58.7357,False,57.6648,58.5417,reg,98065 +NWN,2017-07-14,58.5417,58.6872,False,58.1052,58.2022,reg,106288 +NWN,2017-07-17,58.5902,58.8327,False,58.2022,58.2992,reg,160136 +NWN,2017-07-18,58.7357,59.2207,False,58.4932,59.0267,reg,83809 +NWN,2017-07-19,59.4147,59.4390,False,58.6872,58.6872,reg,63225 +NWN,2017-07-20,60.1423,60.3848,False,59.3177,59.4147,reg,72688 +NWN,2017-07-21,60.8213,60.9668,False,60.2393,60.6758,reg,166342 +NWN,2017-07-24,60.4333,61.0638,False,59.8027,60.7728,reg,92415 +NWN,2017-07-25,60.6758,61.0153,False,60.3848,60.3848,reg,105378 +NWN,2017-07-26,61.1608,61.2578,False,60.4333,60.7243,reg,129635 +NWN,2017-07-27,61.4247,61.8156,False,60.7405,61.2292,reg,83512 +NWN,2017-07-28,61.4735,61.6690,False,61.0093,61.1315,reg,102423 +NWN,2017-07-31,61.6690,62.0599,False,61.1315,61.5713,reg,135255 +NWN,2017-08-01,62.6952,62.7929,False,61.6690,61.9133,reg,150411 +NWN,2017-08-02,63.2816,64.5032,False,61.5224,61.5224,reg,300341 +NWN,2017-08-03,62.9884,63.8191,False,62.4997,63.1838,reg,109872 +NWN,2017-08-04,63.5259,63.6725,False,62.5975,62.9884,reg,103619 +NWN,2017-08-07,63.2816,63.7458,False,63.0861,63.5259,reg,69056 +NWN,2017-08-08,63.8680,63.8680,False,63.1838,63.4282,reg,93114 +NWN,2017-08-09,63.5259,63.9168,False,62.9395,63.8191,reg,121094 +NWN,2017-08-10,63.8680,64.0634,False,63.2816,63.5259,reg,90078 +NWN,2017-08-11,62.8418,63.9657,False,62.6952,63.4282,reg,109422 +NWN,2017-08-14,63.2327,63.6728,False,62.7929,62.8418,reg,92569 +NWN,2017-08-15,63.2816,63.6236,False,62.5720,63.3793,reg,94389 +NWN,2017-08-16,63.3304,63.6725,False,62.9884,63.4282,reg,65634 +NWN,2017-08-17,62.4509,63.6236,False,62.4509,63.1350,reg,93678 +NWN,2017-08-18,62.6463,62.7441,False,62.0111,62.0111,reg,133585 +NWN,2017-08-21,62.7929,63.0861,False,62.4997,62.4997,reg,67994 +NWN,2017-08-22,63.6236,63.8191,False,62.6463,62.7441,reg,63796 +NWN,2017-08-23,63.3793,63.4770,False,63.1208,63.2327,reg,172218 +NWN,2017-08-24,63.9657,64.1123,False,63.2816,63.5259,reg,86539 +NWN,2017-08-25,64.2589,64.3566,False,63.8191,64.1123,reg,60475 +NWN,2017-08-28,64.6498,64.7476,False,64.2589,64.4055,reg,132474 +NWN,2017-08-29,64.6010,65.0408,False,64.3811,64.6498,reg,117438 +NWN,2017-08-30,64.6010,64.7231,False,64.3811,64.4544,reg,173407 +NWN,2017-08-31,64.7964,65.0896,False,64.3078,64.5521,reg,169405 +NWN,2017-09-01,64.9430,65.1874,False,64.6498,64.8453,reg,82889 +NWN,2017-09-05,65.6272,65.7249,False,64.4055,64.8942,reg,186371 +NWN,2017-09-06,65.4806,66.1647,False,65.1874,65.7249,reg,112639 +NWN,2017-09-07,65.7738,65.8715,False,65.1385,65.4317,reg,79792 +NWN,2017-09-08,66.0669,66.2135,False,65.3828,65.8226,reg,63506 +NWN,2017-09-11,66.8488,67.0443,False,66.0669,66.2135,reg,100144 +NWN,2017-09-12,66.2135,66.8977,False,66.0181,66.8977,reg,198875 +NWN,2017-09-13,64.9919,66.2624,False,64.8942,66.2624,reg,121166 +NWN,2017-09-14,64.9919,65.1874,False,64.6010,65.0408,reg,102964 +NWN,2017-09-15,64.8942,65.2362,False,64.2100,65.1385,reg,312529 +NWN,2017-09-18,64.6498,65.0408,False,64.2100,64.9919,reg,83844 +NWN,2017-09-19,64.3566,64.6498,False,64.0634,64.6498,reg,79681 +NWN,2017-09-20,63.7214,64.5032,False,63.4770,64.4055,reg,77936 +NWN,2017-09-21,63.6725,63.9657,False,63.5259,63.7702,reg,69178 +NWN,2017-09-22,63.6236,63.7702,False,63.2816,63.7702,reg,81724 +NWN,2017-09-25,63.8680,64.2345,False,63.4282,63.4770,reg,127902 +NWN,2017-09-26,63.7702,64.2589,False,63.5259,63.7214,reg,117063 +NWN,2017-09-27,63.4770,63.7458,False,62.6952,63.5748,reg,184507 +NWN,2017-09-28,63.4770,63.6725,False,62.6219,63.4282,reg,115354 +NWN,2017-09-29,62.9395,63.6236,False,62.8907,63.4282,reg,148519 +NWN,2017-10-02,63.2816,63.5259,False,62.8174,62.9884,reg,116813 +NWN,2017-10-03,63.2816,63.4282,False,62.8174,63.2327,reg,151150 +NWN,2017-10-04,63.4770,63.7214,False,62.9395,63.3304,reg,102633 +NWN,2017-10-05,63.5259,63.7458,False,63.1838,63.5748,reg,74031 +NWN,2017-10-06,63.3793,63.6725,False,63.0373,63.3793,reg,90111 +NWN,2017-10-09,63.2816,63.7702,False,62.9395,62.9884,reg,114764 +NWN,2017-10-10,63.6725,63.7702,False,63.4282,63.5259,reg,93926 +NWN,2017-10-11,64.2589,64.7720,False,63.7702,64.4055,reg,89271 +NWN,2017-10-12,64.5032,64.8453,False,63.8680,64.2589,reg,116569 +NWN,2017-10-13,64.0634,64.8942,False,64.0146,64.6987,reg,84602 +NWN,2017-10-16,64.0146,64.4544,False,63.7702,64.1123,reg,73136 +NWN,2017-10-17,64.1123,64.4055,False,63.8191,64.0146,reg,75028 +NWN,2017-10-18,64.7476,64.8942,False,63.9156,64.1612,reg,57928 +NWN,2017-10-19,65.1874,65.2851,False,64.6010,64.7476,reg,104627 +NWN,2017-10-20,64.9919,65.4806,False,64.6987,65.3828,reg,74564 +NWN,2017-10-23,65.1385,65.2607,False,64.6010,65.0408,reg,86741 +NWN,2017-10-24,64.3566,65.1385,False,63.9657,64.8453,reg,111007 +NWN,2017-10-25,64.3566,64.6010,False,63.3793,64.1612,reg,111473 +NWN,2017-10-26,64.6498,65.1874,False,64.3664,64.6498,reg,75788 +NWN,2017-10-27,65.3340,65.4317,False,64.2589,64.6987,reg,101432 +NWN,2017-10-30,64.7655,65.3069,False,64.2242,65.3069,reg,84382 +NWN,2017-10-31,65.3069,65.5037,False,64.6081,64.8640,reg,134810 +NWN,2017-11-01,64.7163,65.5530,False,64.1258,65.5037,reg,89437 +NWN,2017-11-02,65.0608,65.4053,False,64.3718,64.6179,reg,102154 +NWN,2017-11-03,65.6022,65.7006,False,64.1750,64.1750,reg,102308 +NWN,2017-11-06,65.0116,65.8975,False,64.8148,65.6514,reg,137712 +NWN,2017-11-07,65.5037,65.7990,False,65.0116,65.0608,reg,124502 +NWN,2017-11-08,65.9467,65.9959,False,64.8148,65.3561,reg,73169 +NWN,2017-11-09,65.7006,65.9959,False,65.1592,65.8975,reg,93085 +NWN,2017-11-10,65.5037,66.0451,False,65.2085,65.3561,reg,83684 +NWN,2017-11-13,65.6022,66.0451,False,65.1592,65.4545,reg,131210 +NWN,2017-11-14,66.9309,67.0786,False,65.4053,65.4053,reg,103513 +NWN,2017-11-15,66.1927,67.2262,False,66.1927,66.9802,reg,113676 +NWN,2017-11-16,66.1927,66.4880,False,65.8975,66.1927,reg,132605 +NWN,2017-11-17,65.6514,66.0451,False,64.9624,65.8975,reg,230323 +NWN,2017-11-20,65.1100,65.7990,False,64.9132,65.6514,reg,115002 +NWN,2017-11-21,65.9959,66.3896,False,65.1100,65.1592,reg,140062 +NWN,2017-11-22,65.7006,66.1435,False,65.4545,65.9467,reg,87964 +NWN,2017-11-27,65.8975,66.3896,False,65.4053,65.5530,reg,80000 +NWN,2017-11-28,66.7341,66.9309,False,65.7498,65.8482,reg,84398 +NWN,2017-11-29,67.4723,68.2105,False,66.0451,66.6849,reg,108185 +NWN,2017-11-30,68.0629,68.4074,False,67.5215,67.6199,reg,166902 +NWN,2017-12-01,67.3247,68.2597,False,66.5865,68.2597,reg,128817 +NWN,2017-12-04,67.6692,68.3089,False,67.1770,67.5707,reg,112893 +NWN,2017-12-05,66.9802,67.7676,False,66.6849,67.7676,reg,103717 +NWN,2017-12-06,66.6849,67.4231,False,66.5372,66.9802,reg,80957 +NWN,2017-12-07,66.4880,66.9309,False,65.8975,66.4880,reg,77611 +NWN,2017-12-08,66.1435,66.8325,False,66.0205,66.5372,reg,99071 +NWN,2017-12-11,64.3226,66.3404,False,63.6828,66.0451,reg,269350 +NWN,2017-12-12,62.9938,64.9472,False,62.8954,64.4210,reg,138186 +NWN,2017-12-13,63.4860,63.8797,False,62.9249,62.9938,reg,147269 +NWN,2017-12-14,63.0430,63.6828,False,62.7970,63.4860,reg,106769 +NWN,2017-12-15,64.0273,64.3718,False,63.0430,63.0430,reg,444241 +NWN,2017-12-18,61.5174,63.5844,False,60.9761,62.9938,reg,330112 +NWN,2017-12-19,59.5981,61.9603,False,59.4996,61.3698,reg,231722 +NWN,2017-12-20,58.8599,59.9918,False,58.7614,59.5489,reg,137201 +NWN,2017-12-21,57.8756,58.9091,False,57.7772,58.8599,reg,122505 +NWN,2017-12-22,58.0232,58.6630,False,57.9653,58.0724,reg,88280 +NWN,2017-12-26,57.6787,58.6630,False,57.6787,58.1709,reg,80247 +NWN,2017-12-27,57.9740,58.3185,False,57.6295,57.6295,reg,117998 +NWN,2017-12-28,59.0075,59.4504,False,57.7772,57.9248,reg,277840 +NWN,2017-12-29,58.7122,59.3028,False,58.6630,59.0075,reg,122319 +NWN,2018-01-02,57.8756,58.3185,False,56.8962,58.3185,reg,242684 +NWN,2018-01-03,57.3834,58.1217,False,57.2358,57.8756,reg,251180 +NWN,2018-01-04,57.1866,57.6787,False,56.9405,57.2358,reg,301004 +NWN,2018-01-05,57.7279,57.7279,False,57.1866,57.4327,reg,188120 +NWN,2018-01-08,57.2850,57.6787,False,56.6945,57.1866,reg,192403 +NWN,2018-01-09,56.5468,57.4819,False,56.3500,57.4327,reg,214550 +NWN,2018-01-10,55.1196,56.2023,False,54.8243,56.2023,reg,188034 +NWN,2018-01-11,55.8578,56.0055,False,55.0704,55.1688,reg,178902 +NWN,2018-01-12,56.1039,56.2023,False,55.4149,55.8578,reg,166033 +NWN,2018-01-16,56.1039,56.6945,False,56.0055,56.1039,reg,135405 +NWN,2018-01-17,56.8421,57.1374,False,56.1531,56.2023,reg,157980 +NWN,2018-01-18,56.5468,56.9405,False,56.3007,56.7929,reg,183869 +NWN,2018-01-19,56.6452,57.1866,False,56.3007,56.4484,reg,139687 +NWN,2018-01-22,56.5468,56.9405,False,56.3008,56.8913,reg,193125 +NWN,2018-01-23,56.7929,57.4327,False,56.2515,56.6452,reg,87588 +NWN,2018-01-24,56.7929,57.0882,False,56.5468,56.6945,reg,127442 +NWN,2018-01-25,57.8264,57.9248,False,56.6945,56.9405,reg,130027 +NWN,2018-01-26,57.5311,57.8756,False,56.7929,57.8264,reg,114411 +NWN,2018-01-29,57.2358,57.8756,False,57.2358,57.5311,reg,182375 +NWN,2018-01-30,56.7123,57.4070,False,56.3154,56.9108,reg,157072 +NWN,2018-01-31,56.9108,56.9604,False,56.2658,56.9604,reg,152624 +NWN,2018-02-01,56.5139,56.9108,False,56.0673,56.5635,reg,214902 +NWN,2018-02-02,56.6131,56.9108,False,56.1654,56.3154,reg,264209 +NWN,2018-02-05,54.2811,56.8612,False,54.1323,56.5139,reg,291919 +NWN,2018-02-06,53.6361,54.2216,False,52.0731,54.0826,reg,358897 +NWN,2018-02-07,53.9834,54.6284,False,53.4376,53.6857,reg,184886 +NWN,2018-02-08,53.8346,55.1246,False,53.6361,53.9338,reg,176258 +NWN,2018-02-09,55.6704,56.2162,False,53.7949,54.0330,reg,222439 +NWN,2018-02-12,55.7696,56.0177,False,54.3803,55.6704,reg,139509 +NWN,2018-02-13,55.0254,55.8192,False,54.6284,55.6704,reg,126639 +NWN,2018-02-14,54.4300,55.0254,False,54.1323,54.6284,reg,108690 +NWN,2018-02-15,55.2734,55.3727,False,54.1918,54.6780,reg,117407 +NWN,2018-02-16,55.8192,56.1666,False,55.1246,55.4719,reg,148394 +NWN,2018-02-20,54.9261,55.5215,False,54.5292,55.4719,reg,129572 +NWN,2018-02-21,54.2315,55.3231,False,54.1323,54.9261,reg,87148 +NWN,2018-02-22,54.2811,54.8269,False,53.9834,54.3307,reg,144940 +NWN,2018-02-23,55.8689,56.1666,False,54.8269,55.0750,reg,159709 +NWN,2018-02-26,53.2888,56.1169,False,52.8918,55.3727,reg,278246 +NWN,2018-02-27,53.0407,54.5788,False,52.8422,52.9911,reg,266568 +NWN,2018-02-28,51.7506,53.3880,False,51.6514,53.3880,reg,216642 +NWN,2018-03-01,52.4949,53.0903,False,51.8003,52.0980,reg,195621 +NWN,2018-03-02,51.5522,52.6934,False,51.1056,52.2468,reg,151376 +NWN,2018-03-05,53.3384,53.9338,False,51.6564,51.8003,reg,275259 +NWN,2018-03-06,53.6361,53.9586,False,52.9414,53.5865,reg,227284 +NWN,2018-03-07,54.0826,54.3803,False,53.3880,53.4872,reg,123984 +NWN,2018-03-08,54.1323,54.4300,False,53.7849,54.2315,reg,112482 +NWN,2018-03-09,54.4300,54.7277,False,53.4872,54.1323,reg,177161 +NWN,2018-03-12,55.5712,55.6704,False,54.6532,54.7773,reg,152730 +NWN,2018-03-13,55.6704,56.2658,False,55.3727,55.7200,reg,126963 +NWN,2018-03-14,55.6704,56.3650,False,55.4719,55.9185,reg,112867 +NWN,2018-03-15,56.0177,56.3650,False,55.4223,55.6704,reg,179124 +NWN,2018-03-16,56.5635,56.6131,False,55.8192,56.0673,reg,400727 +NWN,2018-03-19,56.5635,56.7620,False,55.8689,56.4643,reg,106278 +NWN,2018-03-20,55.7696,56.5139,False,55.4719,56.5139,reg,91485 +NWN,2018-03-21,55.8192,56.4643,False,55.3975,55.7696,reg,109981 +NWN,2018-03-22,56.0177,57.1589,False,55.7696,55.7696,reg,143030 +NWN,2018-03-23,54.9757,56.7620,False,54.9261,56.0177,reg,154944 +NWN,2018-03-26,55.8192,55.9185,False,54.9261,55.2734,reg,131846 +NWN,2018-03-27,56.4643,56.9604,False,55.4223,55.8192,reg,138411 +NWN,2018-03-28,57.2581,57.5062,False,56.4891,56.5139,reg,159653 +NWN,2018-03-29,57.2085,57.9032,False,57.1589,57.4566,reg,142207 +NWN,2018-04-02,56.8612,57.5558,False,56.3650,57.3077,reg,121114 +NWN,2018-04-03,57.2581,57.7047,False,56.3154,56.9108,reg,144347 +NWN,2018-04-04,57.5558,57.7543,False,56.9108,57.1093,reg,125226 +NWN,2018-04-05,58.4489,58.4489,False,56.8662,57.5558,reg,102387 +NWN,2018-04-06,58.5482,58.9947,False,58.2009,58.3993,reg,169416 +NWN,2018-04-09,58.3497,58.8459,False,58.0024,58.6474,reg,191535 +NWN,2018-04-10,58.1512,58.5978,False,58.1016,58.5978,reg,83442 +NWN,2018-04-11,58.4986,58.7963,False,58.0520,58.2009,reg,133417 +NWN,2018-04-12,57.6055,58.4489,False,57.5062,58.4489,reg,76979 +NWN,2018-04-13,57.8535,58.1016,False,57.6055,57.6055,reg,101500 +NWN,2018-04-16,59.5901,59.6398,False,57.8535,57.8535,reg,122401 +NWN,2018-04-17,59.9375,60.3344,False,59.3917,59.7390,reg,98079 +NWN,2018-04-18,59.5405,60.3840,False,59.3917,59.9375,reg,104642 +NWN,2018-04-19,59.3917,59.4909,False,59.0443,59.3421,reg,78872 +NWN,2018-04-20,59.3421,59.7886,False,59.1436,59.1932,reg,122257 +NWN,2018-04-23,59.9871,60.0367,False,59.3917,59.4413,reg,76811 +NWN,2018-04-24,60.3840,60.5329,False,59.3917,59.9871,reg,111617 +NWN,2018-04-25,60.2352,60.7809,False,59.7886,60.2848,reg,133298 +NWN,2018-04-26,61.2275,61.2771,False,60.1855,60.4336,reg,84783 +NWN,2018-04-27,61.7500,62.0000,False,61.2500,61.2500,reg,66103 +NWN,2018-04-30,61.3000,62.3500,False,61.3000,61.7500,reg,112944 +NWN,2018-05-01,61.5500,61.6000,False,60.7500,61.2000,reg,109116 +NWN,2018-05-02,61.8000,62.0000,False,61.0500,61.5500,reg,104007 +NWN,2018-05-03,61.8500,62.7000,False,61.3500,62.2500,reg,198168 +NWN,2018-05-04,62.3000,62.7000,False,61.8000,62.0000,reg,177356 +NWN,2018-05-07,62.4000,62.7500,False,62.2424,62.4000,reg,77076 +NWN,2018-05-08,61.4000,62.1500,False,60.6000,61.9000,reg,165315 +NWN,2018-05-09,60.4500,61.6000,False,59.7750,61.6000,reg,201593 +NWN,2018-05-10,60.8000,61.1500,False,60.1500,60.5000,reg,120786 +NWN,2018-05-11,61.0000,61.1000,False,60.5000,60.9000,reg,110446 +NWN,2018-05-14,60.3500,61.1500,False,60.2500,61.1500,reg,70207 +NWN,2018-05-15,59.8000,60.5500,False,59.5500,60.2500,reg,338924 +NWN,2018-05-16,59.0000,60.1750,False,58.6500,60.0000,reg,253135 +NWN,2018-05-17,58.3500,59.3000,False,58.0000,59.1000,reg,187871 +NWN,2018-05-18,58.4000,58.8500,False,57.4000,58.8500,reg,313193 +NWN,2018-05-21,58.0500,58.3500,False,57.0000,58.3500,reg,243489 +NWN,2018-05-22,58.7000,59.0000,False,57.1500,58.1500,reg,183802 +NWN,2018-05-23,58.9000,59.2500,False,57.5500,58.8500,reg,213045 +NWN,2018-05-24,59.0500,59.4000,False,58.6500,58.8500,reg,100862 +NWN,2018-05-25,59.1500,59.3000,False,58.9000,59.0500,reg,87332 +NWN,2018-05-29,59.7500,60.2500,False,59.0000,59.0500,reg,137332 +NWN,2018-05-30,60.2500,60.7000,False,59.8500,59.9000,reg,194770 +NWN,2018-05-31,59.8000,60.7500,False,59.8000,60.2500,reg,117197 +NWN,2018-06-01,59.5500,59.9000,False,59.0500,59.8000,reg,122001 +NWN,2018-06-04,59.7500,60.0250,False,59.1500,59.9000,reg,197478 +NWN,2018-06-05,59.1000,59.8500,False,58.9500,59.8500,reg,146233 +NWN,2018-06-06,58.0500,59.3000,False,57.8500,59.0000,reg,146011 +NWN,2018-06-07,58.1000,58.5000,False,57.6500,57.9500,reg,146221 diff --git a/company_library/NWPX.csv b/company_library/NWPX.csv index 8a175e84..6f2f08cf 100644 --- a/company_library/NWPX.csv +++ b/company_library/NWPX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWPX,2017-06-06,15.1400,15.2300,False,14.5500,15.2300,reg,45038 -NWPX,2017-06-07,15.0000,15.2900,False,14.7500,15.2200,reg,32919 -NWPX,2017-06-08,15.6500,15.9000,False,14.8200,14.8400,reg,35773 NWPX,2017-06-09,15.4600,15.9800,False,15.4200,15.8000,reg,23331 NWPX,2017-06-12,15.7400,15.8600,False,15.3600,15.5900,reg,52554 NWPX,2017-06-13,15.9900,16.0500,False,15.5800,15.8200,reg,78558 @@ -249,3 +246,6 @@ NWPX,2018-05-31,21.0500,21.9900,False,20.8600,21.4300,reg,33439 NWPX,2018-06-01,21.4200,21.5750,False,21.1300,21.2400,reg,31094 NWPX,2018-06-04,21.3900,21.5000,False,21.2300,21.5000,reg,22361 NWPX,2018-06-05,21.4500,21.5450,False,21.2600,21.3900,reg,14396 +NWPX,2018-06-06,21.4800,21.5800,False,21.2200,21.3900,reg,33204 +NWPX,2018-06-07,21.2800,21.5700,False,21.2100,21.5200,reg,27027 +NWPX,2018-06-08,21.3200,21.4500,False,21.2500,21.2700,reg,22196 diff --git a/company_library/NWS.csv b/company_library/NWS.csv index 5beb439b..e47a4422 100644 --- a/company_library/NWS.csv +++ b/company_library/NWS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWS,2017-06-06,13.7163,13.7656,False,13.5189,13.6669,reg,1304420 -NWS,2017-06-07,13.6176,13.8150,False,13.5683,13.8150,reg,1307598 -NWS,2017-06-08,13.7656,13.7656,False,13.3709,13.5683,reg,415083 NWS,2017-06-09,13.9136,13.9136,False,13.6423,13.7656,reg,291419 NWS,2017-06-12,13.8643,14.0617,False,13.8150,13.8643,reg,254411 NWS,2017-06-13,13.7656,13.9383,False,13.7409,13.8643,reg,201650 @@ -249,3 +246,6 @@ NWS,2018-05-31,15.4500,15.9000,False,15.4000,15.8500,reg,430421 NWS,2018-06-01,15.6000,15.7500,False,15.5000,15.5000,reg,307581 NWS,2018-06-04,15.6500,15.7750,False,15.6000,15.7500,reg,251245 NWS,2018-06-05,16.0500,16.0500,False,15.6500,15.6500,reg,239521 +NWS,2018-06-06,16.1000,16.2000,False,15.9500,16.0000,reg,291172 +NWS,2018-06-07,16.1000,16.2000,False,16.0000,16.1000,reg,286751 +NWS,2018-06-08,16.1500,16.3000,False,16.0500,16.1000,reg,449110 diff --git a/company_library/NWSA.csv b/company_library/NWSA.csv index e56b6bb8..a939493b 100644 --- a/company_library/NWSA.csv +++ b/company_library/NWSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWSA,2017-06-06,13.2981,13.3178,False,13.0416,13.2291,reg,1459416 -NWSA,2017-06-07,13.1797,13.3672,False,13.1304,13.3573,reg,1990717 -NWSA,2017-06-08,13.3277,13.3474,False,13.0022,13.2833,reg,2104832 NWSA,2017-06-09,13.4658,13.4954,False,13.2488,13.3672,reg,1701187 NWSA,2017-06-12,13.4855,13.6483,False,13.4461,13.4658,reg,1603163 NWSA,2017-06-13,13.3770,13.5151,False,13.3474,13.4658,reg,1946259 @@ -249,3 +246,6 @@ NWSA,2018-05-31,15.0300,15.4300,False,14.9700,15.3900,reg,2912590 NWSA,2018-06-01,15.2100,15.2600,False,15.0900,15.1400,reg,2238395 NWSA,2018-06-04,15.2900,15.3500,False,15.2150,15.3000,reg,1478790 NWSA,2018-06-05,15.6200,15.6500,False,15.2600,15.2600,reg,1727095 +NWSA,2018-06-06,15.7000,15.7750,False,15.5400,15.6400,reg,1577541 +NWSA,2018-06-07,15.6600,15.7900,False,15.6100,15.7200,reg,1539426 +NWSA,2018-06-08,15.8200,15.8600,False,15.6300,15.6700,reg,1513847 diff --git a/company_library/NXEO.csv b/company_library/NXEO.csv index e124cf13..d89e6d50 100644 --- a/company_library/NXEO.csv +++ b/company_library/NXEO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEO,2017-06-06,8.6500,8.7300,False,8.3600,8.7300,reg,51745 -NXEO,2017-06-07,8.6800,8.7600,False,8.5600,8.6500,reg,24742 -NXEO,2017-06-08,8.6900,8.7200,False,8.5100,8.6600,reg,83274 NXEO,2017-06-09,8.6900,8.7500,False,8.6500,8.6700,reg,66274 NXEO,2017-06-12,8.6100,8.9400,False,8.2000,8.2000,reg,72900 NXEO,2017-06-13,8.6200,8.6700,False,8.4400,8.5400,reg,123988 @@ -249,3 +246,6 @@ NXEO,2018-05-31,9.6800,9.7500,False,9.3050,9.6700,reg,199575 NXEO,2018-06-01,9.5700,9.7800,False,9.5500,9.7100,reg,141031 NXEO,2018-06-04,9.6100,9.7300,False,9.5400,9.5800,reg,125534 NXEO,2018-06-05,9.7400,9.8000,False,9.5800,9.6300,reg,168867 +NXEO,2018-06-06,9.6700,9.7400,False,9.5700,9.7400,reg,102481 +NXEO,2018-06-07,9.6700,9.7300,False,9.6200,9.7000,reg,65170 +NXEO,2018-06-08,9.6600,9.7300,False,9.6100,9.6400,reg,103404 diff --git a/company_library/NXEOU.csv b/company_library/NXEOU.csv index 249b6431..ef1858b6 100644 --- a/company_library/NXEOU.csv +++ b/company_library/NXEOU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEOU,2017-06-06,9.0000,9.0000,False,9.0000,9.0000,reg,0 -NXEOU,2017-06-07,9.0000,9.0000,False,5.7600,7.2000,reg,1230 -NXEOU,2017-06-08,9.2500,9.2500,False,6.8900,7.6500,reg,5818 NXEOU,2017-06-09,9.2500,9.2500,False,9.2500,9.2500,reg,1 NXEOU,2017-06-12,9.2500,9.2500,False,9.2500,9.2500,reg,1 NXEOU,2017-06-13,7.5000,8.3300,False,7.5000,8.3300,reg,200 @@ -249,3 +246,6 @@ NXEOU,2018-05-31,9.6900,10.0500,False,9.0500,10.0500,reg,800 NXEOU,2018-06-01,9.6900,9.6900,False,9.6900,9.6900,reg,0 NXEOU,2018-06-04,9.6900,9.6900,False,9.6900,9.6900,reg,2 NXEOU,2018-06-05,9.6900,9.6900,False,9.6900,9.6900,reg,0 +NXEOU,2018-06-06,9.6900,10.0500,False,9.0500,10.0500,reg,2 +NXEOU,2018-06-07,9.6900,10.0500,False,9.0500,10.0500,reg,2 +NXEOU,2018-06-08,9.6900,9.6900,False,9.6900,9.6900,reg,0 diff --git a/company_library/NXEOW.csv b/company_library/NXEOW.csv index c744041b..7fb2b348 100644 --- a/company_library/NXEOW.csv +++ b/company_library/NXEOW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEOW,2017-06-06,0.6400,0.6400,False,0.5501,0.6300,reg,1203 -NXEOW,2017-06-07,0.6200,0.6300,False,0.6000,0.6200,reg,28300 -NXEOW,2017-06-08,0.6300,0.6300,False,0.6186,0.6186,reg,417 NXEOW,2017-06-09,0.6300,0.6300,False,0.6300,0.6300,reg,100 NXEOW,2017-06-12,0.6300,0.6300,False,0.6300,0.6300,reg,100 NXEOW,2017-06-13,0.6300,0.6300,False,0.6050,0.6300,reg,31904 @@ -249,3 +246,6 @@ NXEOW,2018-05-31,0.6900,0.7000,False,0.6445,0.6445,reg,15600 NXEOW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,2025 NXEOW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,0 NXEOW,2018-06-05,0.7000,0.7000,False,0.7000,0.7000,reg,0 +NXEOW,2018-06-06,0.6902,0.7000,False,0.6600,0.6700,reg,22341 +NXEOW,2018-06-07,0.6600,0.7015,False,0.6500,0.6600,reg,27259 +NXEOW,2018-06-08,0.6600,0.6600,False,0.6600,0.6600,reg,0 diff --git a/company_library/NXP.csv b/company_library/NXP.csv new file mode 100644 index 00000000..0c01c99c --- /dev/null +++ b/company_library/NXP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NXP,2017-06-08,13.8768,13.9057,False,13.8672,13.8865,reg,15897 +NXP,2017-06-09,13.8768,13.9163,False,13.8480,13.8961,reg,16768 +NXP,2017-06-12,13.8383,13.8672,False,13.8095,13.8383,reg,38324 +NXP,2017-06-13,13.9209,13.9209,False,13.8573,13.8630,reg,48583 +NXP,2017-06-14,13.9112,13.9595,False,13.9112,13.9498,reg,36196 +NXP,2017-06-15,13.9402,13.9402,False,13.8919,13.8919,reg,13682 +NXP,2017-06-16,13.9691,13.9691,False,13.9305,13.9595,reg,18655 +NXP,2017-06-19,13.9498,13.9638,False,13.9385,13.9498,reg,16865 +NXP,2017-06-20,13.9595,13.9715,False,13.9305,13.9498,reg,7667 +NXP,2017-06-21,13.9498,14.0271,False,13.9498,13.9691,reg,25781 +NXP,2017-06-22,13.9788,13.9885,False,13.9305,13.9498,reg,10678 +NXP,2017-06-23,13.9209,14.0078,False,13.9209,13.9691,reg,15271 +NXP,2017-06-26,13.9137,13.9885,False,13.9112,13.9885,reg,18926 +NXP,2017-06-27,13.9016,13.9498,False,13.8630,13.9498,reg,29113 +NXP,2017-06-28,13.9305,13.9595,False,13.8726,13.9402,reg,28704 +NXP,2017-06-29,13.8340,13.8943,False,13.8243,13.8726,reg,43933 +NXP,2017-06-30,13.8823,13.8823,False,13.8050,13.8147,reg,41027 +NXP,2017-07-05,13.8823,13.9158,False,13.8630,13.9112,reg,18151 +NXP,2017-07-06,13.8147,13.8630,False,13.8050,13.8533,reg,20985 +NXP,2017-07-07,13.7954,13.8147,False,13.7857,13.8050,reg,36191 +NXP,2017-07-10,13.8436,13.8893,False,13.8340,13.8823,reg,17967 +NXP,2017-07-11,13.8726,13.9112,False,13.8533,13.8533,reg,23508 +NXP,2017-07-12,13.9748,13.9844,False,13.8876,13.8876,reg,31040 +NXP,2017-07-13,13.9845,13.9941,False,13.9167,13.9360,reg,24539 +NXP,2017-07-14,14.0329,14.0426,False,13.9845,13.9845,reg,13886 +NXP,2017-07-17,13.9651,14.0329,False,13.9651,13.9845,reg,30873 +NXP,2017-07-18,14.0232,14.0329,False,13.9651,13.9651,reg,11176 +NXP,2017-07-19,14.0426,14.0523,False,13.9941,14.0135,reg,12653 +NXP,2017-07-20,14.0135,14.0523,False,14.0038,14.0135,reg,9090 +NXP,2017-07-21,14.1200,14.1297,False,14.0429,14.0716,reg,24411 +NXP,2017-07-24,14.0716,14.1297,False,14.0232,14.1200,reg,40498 +NXP,2017-07-25,14.0135,14.1200,False,14.0135,14.1200,reg,9358 +NXP,2017-07-26,14.0426,14.0649,False,13.9941,14.0038,reg,25283 +NXP,2017-07-27,14.0638,14.1007,False,14.0524,14.0910,reg,20416 +NXP,2017-07-28,14.1297,14.1297,False,14.0619,14.0619,reg,18849 +NXP,2017-07-31,14.1774,14.1878,False,14.1271,14.1491,reg,16399 +NXP,2017-08-01,14.2483,14.2547,False,14.1782,14.1782,reg,12201 +NXP,2017-08-02,14.3041,14.3041,False,14.2459,14.2847,reg,22885 +NXP,2017-08-03,14.2750,14.3041,False,14.2363,14.3041,reg,12992 +NXP,2017-08-04,14.1975,14.3041,False,14.1975,14.3041,reg,15808 +NXP,2017-08-07,14.2072,14.2266,False,14.1553,14.1975,reg,13954 +NXP,2017-08-08,14.1878,14.1975,False,14.1685,14.1685,reg,21365 +NXP,2017-08-09,14.2363,14.2847,False,14.1491,14.2847,reg,23943 +NXP,2017-08-10,14.1975,14.2363,False,14.1297,14.2363,reg,27772 +NXP,2017-08-11,14.1737,14.2228,False,14.1154,14.1737,reg,30069 +NXP,2017-08-14,14.1737,14.2297,False,14.1446,14.2029,reg,18864 +NXP,2017-08-15,14.1154,14.1446,False,14.0960,14.1349,reg,13371 +NXP,2017-08-16,14.1932,14.2223,False,14.1106,14.1446,reg,13393 +NXP,2017-08-17,14.2709,14.2806,False,14.1446,14.1834,reg,34036 +NXP,2017-08-18,14.3194,14.3194,False,14.2417,14.2612,reg,10337 +NXP,2017-08-21,14.4263,14.4457,False,14.2903,14.2903,reg,42473 +NXP,2017-08-22,14.3972,14.4943,False,14.3972,14.4263,reg,17000 +NXP,2017-08-23,14.3680,14.4069,False,14.3583,14.3972,reg,14103 +NXP,2017-08-24,14.3194,14.3680,False,14.2903,14.3680,reg,11783 +NXP,2017-08-25,14.2417,14.3194,False,14.2417,14.3194,reg,24908 +NXP,2017-08-28,14.2029,14.2709,False,14.2029,14.2417,reg,23903 +NXP,2017-08-29,14.2612,14.3097,False,14.1932,14.2320,reg,15627 +NXP,2017-08-30,14.3000,14.3000,False,14.2126,14.2514,reg,25194 +NXP,2017-08-31,14.3486,14.3486,False,14.2612,14.3097,reg,23216 +NXP,2017-09-01,14.2806,14.3777,False,14.2806,14.3583,reg,13231 +NXP,2017-09-05,14.3389,14.3634,False,14.2903,14.3292,reg,32391 +NXP,2017-09-06,14.3583,14.3680,False,14.3097,14.3097,reg,9215 +NXP,2017-09-07,14.4652,14.4652,False,14.3972,14.3972,reg,19809 +NXP,2017-09-08,14.4846,14.5137,False,14.4457,14.4652,reg,24645 +NXP,2017-09-11,14.4943,14.5137,False,14.4749,14.5137,reg,11607 +NXP,2017-09-12,14.5235,14.5235,False,14.4749,14.4943,reg,25607 +NXP,2017-09-13,14.5526,14.5526,False,14.5332,14.5526,reg,9201 +NXP,2017-09-14,14.6262,14.7041,False,14.5774,14.7041,reg,21954 +NXP,2017-09-15,14.6359,14.6749,False,14.6262,14.6651,reg,13239 +NXP,2017-09-18,14.5677,14.6554,False,14.5502,14.6554,reg,33974 +NXP,2017-09-19,14.5385,14.5872,False,14.5385,14.5774,reg,34539 +NXP,2017-09-20,14.5385,14.5774,False,14.5287,14.5385,reg,41292 +NXP,2017-09-21,14.5092,14.5677,False,14.4410,14.5482,reg,46114 +NXP,2017-09-22,14.5580,14.5872,False,14.5092,14.5287,reg,27254 +NXP,2017-09-25,14.6554,14.6846,False,14.5609,14.5677,reg,48414 +NXP,2017-09-26,14.6953,14.7723,False,14.6271,14.6651,reg,46501 +NXP,2017-09-27,14.5287,14.6651,False,14.4215,14.6651,reg,47529 +NXP,2017-09-28,14.5287,14.5969,False,14.4215,14.5092,reg,30975 +NXP,2017-09-29,14.5385,14.5677,False,14.5287,14.5287,reg,16612 +NXP,2017-10-02,14.4703,14.5940,False,14.4703,14.5872,reg,17740 +NXP,2017-10-03,14.6944,14.7431,False,14.4508,14.4800,reg,43379 +NXP,2017-10-04,14.6554,14.6944,False,14.6067,14.6749,reg,37288 +NXP,2017-10-05,14.5774,14.6651,False,14.5774,14.6651,reg,16239 +NXP,2017-10-06,14.6457,14.6457,False,14.4992,14.5774,reg,39604 +NXP,2017-10-09,14.6457,14.6651,False,14.6149,14.6651,reg,16198 +NXP,2017-10-10,14.6359,14.6620,False,14.5969,14.5969,reg,16693 +NXP,2017-10-11,14.6067,14.6359,False,14.5969,14.6262,reg,27596 +NXP,2017-10-12,14.6121,14.6220,False,14.5730,14.5925,reg,11379 +NXP,2017-10-13,14.6805,14.6902,False,14.6218,14.6218,reg,10561 +NXP,2017-10-16,14.6707,14.6805,False,14.6023,14.6707,reg,11835 +NXP,2017-10-17,14.6121,14.6707,False,14.6043,14.6511,reg,30415 +NXP,2017-10-18,14.5241,14.6218,False,14.4850,14.6121,reg,45218 +NXP,2017-10-19,14.5827,14.5827,False,14.5241,14.5632,reg,16101 +NXP,2017-10-20,14.5143,14.5534,False,14.4467,14.5241,reg,31947 +NXP,2017-10-23,14.4752,14.5534,False,14.4752,14.5534,reg,11585 +NXP,2017-10-24,14.4263,14.4752,False,14.4166,14.4166,reg,16878 +NXP,2017-10-25,14.3677,14.4263,False,14.3435,14.3677,reg,11177 +NXP,2017-10-26,14.3188,14.3873,False,14.3091,14.3384,reg,12423 +NXP,2017-10-27,14.2895,14.3970,False,14.2504,14.3970,reg,19148 +NXP,2017-10-30,14.3775,14.4850,False,14.3384,14.3677,reg,33628 +NXP,2017-10-31,14.3286,14.4367,False,14.3188,14.3873,reg,13519 +NXP,2017-11-01,14.4068,14.4090,False,14.3188,14.3384,reg,28371 +NXP,2017-11-02,14.3970,14.4459,False,14.3873,14.4263,reg,12687 +NXP,2017-11-03,14.3384,14.3872,False,14.3091,14.3482,reg,27123 +NXP,2017-11-06,14.3188,14.3677,False,14.3091,14.3286,reg,6133 +NXP,2017-11-07,14.3286,14.3677,False,14.2993,14.3091,reg,26902 +NXP,2017-11-08,14.4166,14.4166,False,14.3579,14.3873,reg,37695 +NXP,2017-11-09,14.4166,14.5241,False,14.3579,14.3970,reg,42529 +NXP,2017-11-10,14.4166,14.4948,False,14.3188,14.3677,reg,37520 +NXP,2017-11-13,14.3286,14.3970,False,14.3286,14.3970,reg,26679 +NXP,2017-11-14,14.3144,14.3732,False,14.2360,14.2360,reg,12997 +NXP,2017-11-15,14.4713,14.4811,False,14.0693,14.3634,reg,29964 +NXP,2017-11-16,14.4418,14.4627,False,14.4124,14.4124,reg,20070 +NXP,2017-11-17,14.5203,14.5595,False,14.4124,14.4124,reg,21340 +NXP,2017-11-20,14.4909,14.5203,False,14.4222,14.4713,reg,15519 +NXP,2017-11-21,14.5105,14.5105,False,14.4787,14.5105,reg,28000 +NXP,2017-11-22,14.5497,14.5497,False,14.4419,14.5105,reg,35159 +NXP,2017-11-27,14.4713,14.5497,False,14.4615,14.5497,reg,13177 +NXP,2017-11-28,14.4320,14.4803,False,14.3438,14.4713,reg,34186 +NXP,2017-11-29,14.3144,14.4124,False,14.3144,14.4124,reg,30436 +NXP,2017-11-30,14.3438,14.3928,False,14.3144,14.3144,reg,28636 +NXP,2017-12-01,14.3438,14.3634,False,14.3144,14.3438,reg,22319 +NXP,2017-12-04,14.3634,14.3634,False,14.3046,14.3438,reg,30534 +NXP,2017-12-05,14.4517,14.4811,False,14.3536,14.3634,reg,32246 +NXP,2017-12-06,14.5987,14.5987,False,14.4713,14.4713,reg,16946 +NXP,2017-12-07,14.6379,14.6477,False,14.5497,14.5497,reg,17864 +NXP,2017-12-08,14.5595,14.6238,False,14.5595,14.5791,reg,9302 +NXP,2017-12-11,14.6575,14.6575,False,14.5497,14.5693,reg,21987 +NXP,2017-12-12,14.5889,14.6379,False,14.5302,14.6379,reg,19818 +NXP,2017-12-13,14.4909,14.6772,False,14.4909,14.6772,reg,47798 +NXP,2017-12-14,14.4850,14.5637,False,14.4161,14.5046,reg,55475 +NXP,2017-12-15,14.4456,14.5046,False,14.4259,14.4948,reg,25975 +NXP,2017-12-18,14.4554,14.5046,False,14.3767,14.5046,reg,30228 +NXP,2017-12-19,14.4259,14.4554,False,14.3964,14.4554,reg,36689 +NXP,2017-12-20,14.3767,14.4358,False,14.3570,14.3669,reg,28286 +NXP,2017-12-21,14.3374,14.4062,False,14.3275,14.3964,reg,23812 +NXP,2017-12-22,14.4358,14.4554,False,14.3570,14.3669,reg,25945 +NXP,2017-12-26,14.3767,14.4653,False,14.3767,14.4259,reg,18746 +NXP,2017-12-27,14.4549,14.4836,False,14.3876,14.3964,reg,23110 +NXP,2017-12-28,14.4554,14.5243,False,14.3472,14.4358,reg,56892 +NXP,2017-12-29,14.3866,14.4476,False,14.3866,14.4259,reg,12505 +NXP,2018-01-02,14.4062,14.4358,False,14.2980,14.3177,reg,39338 +NXP,2018-01-03,14.4948,14.5027,False,14.4102,14.4554,reg,17170 +NXP,2018-01-04,14.4850,14.5046,False,14.4850,14.4850,reg,35327 +NXP,2018-01-05,14.5046,14.5342,False,14.4525,14.5342,reg,13950 +NXP,2018-01-08,14.4938,14.5342,False,14.3964,14.5342,reg,52440 +NXP,2018-01-09,14.3964,14.5046,False,14.3964,14.5046,reg,36590 +NXP,2018-01-10,14.2980,14.3472,False,14.2980,14.3177,reg,27879 +NXP,2018-01-11,14.4614,14.4614,False,14.3330,14.3627,reg,45257 +NXP,2018-01-12,14.3528,14.4120,False,14.3330,14.4120,reg,29427 +NXP,2018-01-16,14.4120,14.4515,False,14.3725,14.4515,reg,28552 +NXP,2018-01-17,14.4021,14.4219,False,14.4021,14.4219,reg,11833 +NXP,2018-01-18,14.3429,14.4120,False,14.3429,14.3923,reg,42732 +NXP,2018-01-19,14.3133,14.3923,False,14.3133,14.3923,reg,24750 +NXP,2018-01-22,14.3133,14.3528,False,14.3133,14.3232,reg,19290 +NXP,2018-01-23,14.2738,14.3725,False,14.2639,14.3725,reg,25745 +NXP,2018-01-24,14.2343,14.2779,False,14.2146,14.2639,reg,24036 +NXP,2018-01-25,14.1257,14.2442,False,14.1257,14.2343,reg,20799 +NXP,2018-01-26,13.9974,14.1290,False,13.9974,14.1257,reg,37762 +NXP,2018-01-29,13.8691,13.9974,False,13.8691,13.9974,reg,45764 +NXP,2018-01-30,13.8888,13.9086,False,13.8197,13.9086,reg,74955 +NXP,2018-01-31,13.9579,13.9678,False,13.8592,13.9184,reg,38855 +NXP,2018-02-01,13.9749,14.0566,False,13.9749,14.0566,reg,20637 +NXP,2018-02-02,13.8740,13.9974,False,13.8558,13.9974,reg,28272 +NXP,2018-02-05,13.7587,13.9382,False,13.7465,13.9382,reg,32361 +NXP,2018-02-06,13.8592,13.8762,False,13.7506,13.7704,reg,54955 +NXP,2018-02-07,13.9678,13.9974,False,13.9184,13.9184,reg,16652 +NXP,2018-02-08,14.1455,14.7573,False,13.9481,13.9481,reg,89011 +NXP,2018-02-09,14.0566,14.1554,False,14.0468,14.0863,reg,28667 +NXP,2018-02-12,14.0172,14.1257,False,13.9974,14.0270,reg,41738 +NXP,2018-02-13,14.0172,14.0863,False,14.0172,14.0172,reg,47241 +NXP,2018-02-14,14.0919,14.4375,False,13.9731,13.9731,reg,46402 +NXP,2018-02-15,14.0085,14.1414,False,13.9878,14.1414,reg,23415 +NXP,2018-02-16,13.9904,14.0622,False,13.9830,14.0226,reg,13875 +NXP,2018-02-20,13.9731,14.0274,False,13.9236,14.0127,reg,11087 +NXP,2018-02-21,13.8146,13.9632,False,13.7948,13.9632,reg,27342 +NXP,2018-02-22,13.7750,13.8354,False,13.7651,13.7948,reg,21460 +NXP,2018-02-23,13.8345,13.8527,False,13.7751,13.8047,reg,21879 +NXP,2018-02-26,13.8741,13.9038,False,13.8345,13.8345,reg,14674 +NXP,2018-02-27,13.8444,13.9523,False,13.8147,13.8840,reg,19549 +NXP,2018-02-28,13.8146,13.8543,False,13.7750,13.8146,reg,25950 +NXP,2018-03-01,13.8146,13.8840,False,13.7651,13.8840,reg,25052 +NXP,2018-03-02,13.7552,13.8137,False,13.7453,13.7750,reg,41379 +NXP,2018-03-05,13.7552,13.8245,False,13.7255,13.7948,reg,20536 +NXP,2018-03-06,13.7650,13.7750,False,13.7453,13.7750,reg,21125 +NXP,2018-03-07,13.7849,13.7849,False,13.7453,13.7453,reg,25620 +NXP,2018-03-08,13.7552,13.8146,False,13.7552,13.7849,reg,17536 +NXP,2018-03-09,13.8047,13.8444,False,13.7503,13.7651,reg,36341 +NXP,2018-03-12,13.7354,13.8245,False,13.7354,13.7849,reg,23519 +NXP,2018-03-13,13.7651,13.8741,False,13.7354,13.8741,reg,20791 +NXP,2018-03-14,13.7607,13.8103,False,13.7607,13.8103,reg,21281 +NXP,2018-03-15,13.7607,13.8501,False,13.7607,13.7706,reg,59468 +NXP,2018-03-16,13.8400,13.8600,False,13.7607,13.7607,reg,20618 +NXP,2018-03-19,13.8401,13.8401,False,13.7805,13.7905,reg,16176 +NXP,2018-03-20,13.8600,13.9494,False,13.8501,13.8998,reg,34167 +NXP,2018-03-21,13.9296,13.9296,False,13.8600,13.8600,reg,20896 +NXP,2018-03-22,13.8600,14.0389,False,13.8501,13.8799,reg,20429 +NXP,2018-03-23,13.8658,13.9446,False,13.8658,13.8898,reg,13056 +NXP,2018-03-26,13.8600,13.9743,False,13.8103,13.9693,reg,20599 +NXP,2018-03-27,13.9097,13.9098,False,13.8451,13.8898,reg,21226 +NXP,2018-03-28,13.8799,13.9892,False,13.8640,13.8998,reg,29767 +NXP,2018-03-29,13.9296,13.9892,False,13.8700,13.8700,reg,9892 +NXP,2018-04-02,14.0130,14.0389,False,13.9296,14.0090,reg,17979 +NXP,2018-04-03,14.0190,14.0776,False,13.9693,13.9693,reg,18482 +NXP,2018-04-04,14.0324,14.0587,False,13.9594,14.0289,reg,14240 +NXP,2018-04-05,13.9785,14.0389,False,13.9445,13.9892,reg,25892 +NXP,2018-04-06,14.0090,14.0687,False,13.9892,13.9892,reg,7184 +NXP,2018-04-09,14.0289,14.0687,False,14.0090,14.0687,reg,13435 +NXP,2018-04-10,13.9792,14.0275,False,13.9792,13.9892,reg,9904 +NXP,2018-04-11,13.9296,14.0687,False,13.9296,13.9991,reg,31355 +NXP,2018-04-12,14.0248,14.0297,False,13.9949,14.0248,reg,10181 +NXP,2018-04-13,14.0246,14.0547,False,14.0027,14.0547,reg,6264 +NXP,2018-04-16,13.9350,14.0646,False,13.9350,14.0248,reg,34064 +NXP,2018-04-17,13.9350,13.9849,False,13.9151,13.9450,reg,27209 +NXP,2018-04-18,13.9149,13.9350,False,13.8752,13.8952,reg,16288 +NXP,2018-04-19,13.9151,13.9251,False,13.8752,13.8752,reg,24007 +NXP,2018-04-20,13.9400,13.9550,False,13.8821,13.8852,reg,25346 +NXP,2018-04-23,13.8753,13.9350,False,13.8453,13.9350,reg,21039 +NXP,2018-04-24,13.8852,13.9059,False,13.8738,13.8852,reg,12625 +NXP,2018-04-25,13.8654,13.9151,False,13.8453,13.9151,reg,15994 +NXP,2018-04-26,13.9051,13.9849,False,13.8852,13.9550,reg,20828 +NXP,2018-04-27,13.9051,13.9550,False,13.9051,13.9151,reg,25521 +NXP,2018-04-30,13.9350,13.9450,False,13.9051,13.9051,reg,20725 +NXP,2018-05-01,13.9949,14.0148,False,13.9451,13.9849,reg,13217 +NXP,2018-05-02,13.9450,13.9990,False,13.9350,13.9949,reg,37235 +NXP,2018-05-03,13.9450,14.0048,False,13.9251,13.9749,reg,57477 +NXP,2018-05-04,13.9651,13.9949,False,13.9450,13.9450,reg,25586 +NXP,2018-05-07,13.9450,14.0248,False,13.9251,14.0248,reg,27687 +NXP,2018-05-08,13.9649,13.9949,False,13.9251,13.9251,reg,28404 +NXP,2018-05-09,14.1643,14.6029,False,14.1543,14.5231,reg,216172 +NXP,2018-05-10,14.0647,14.1643,False,14.0647,14.1543,reg,26375 +NXP,2018-05-11,14.1044,14.1444,False,14.0646,14.1244,reg,36304 +NXP,2018-05-14,14.0850,14.1500,False,14.0600,14.1000,reg,23286 +NXP,2018-05-15,14.0200,14.1300,False,14.0200,14.1300,reg,29738 +NXP,2018-05-16,14.0110,14.0700,False,13.9800,14.0200,reg,40969 +NXP,2018-05-17,14.0800,14.1000,False,14.0200,14.0700,reg,28101 +NXP,2018-05-18,14.0400,14.1500,False,14.0200,14.0700,reg,52966 +NXP,2018-05-21,14.0100,14.1300,False,14.0100,14.1300,reg,26431 +NXP,2018-05-22,14.0222,14.0800,False,14.0200,14.0500,reg,11314 +NXP,2018-05-23,14.0270,14.1100,False,14.0200,14.1100,reg,12298 +NXP,2018-05-24,14.0500,14.1000,False,14.0500,14.1000,reg,19967 +NXP,2018-05-25,14.0100,14.2000,False,14.0000,14.2000,reg,29583 +NXP,2018-05-29,14.0300,14.1100,False,14.0300,14.0500,reg,17090 +NXP,2018-05-30,14.0700,14.0886,False,14.0500,14.0500,reg,26103 +NXP,2018-05-31,14.1300,14.1300,False,14.0000,14.0000,reg,8830 +NXP,2018-06-01,14.0872,14.1479,False,14.0800,14.1000,reg,23010 +NXP,2018-06-04,14.0900,14.1272,False,14.0800,14.1000,reg,26955 +NXP,2018-06-05,14.0900,14.1000,False,14.0700,14.0900,reg,29671 +NXP,2018-06-06,14.0300,14.0800,False,14.0300,14.0800,reg,28145 +NXP,2018-06-07,14.0000,14.0490,False,14.0000,14.0300,reg,30986 diff --git a/company_library/NXPI.csv b/company_library/NXPI.csv index 66f4b56b..3c859ca6 100644 --- a/company_library/NXPI.csv +++ b/company_library/NXPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXPI,2017-06-06,108.8500,109.3500,False,108.8450,109.2200,reg,2724684 -NXPI,2017-06-07,109.2100,109.3200,False,108.8100,108.8500,reg,2903193 -NXPI,2017-06-08,109.2300,109.4000,False,108.9200,109.0700,reg,2064827 NXPI,2017-06-09,108.5800,109.5000,False,108.1700,109.2300,reg,4308663 NXPI,2017-06-12,108.2200,108.9100,False,108.0000,108.9100,reg,2889858 NXPI,2017-06-13,109.1100,109.1100,False,108.3200,108.4500,reg,1959082 @@ -249,3 +246,6 @@ NXPI,2018-05-31,114.0000,115.4000,False,112.5100,115.0200,reg,8042720 NXPI,2018-06-01,114.0000,114.7500,False,113.1200,113.3100,reg,6789328 NXPI,2018-06-04,110.7000,111.2900,False,109.3200,110.3500,reg,5488590 NXPI,2018-06-05,116.3600,118.0000,False,110.2400,110.7700,reg,5543964 +NXPI,2018-06-06,114.5200,116.0000,False,113.3700,115.8700,reg,4700282 +NXPI,2018-06-07,120.0700,122.2400,False,119.9000,121.7500,reg,23139093 +NXPI,2018-06-08,120.1700,120.4300,False,118.5000,119.4500,reg,6819799 diff --git a/company_library/NXST.csv b/company_library/NXST.csv index 5f141d48..6ca11eba 100644 --- a/company_library/NXST.csv +++ b/company_library/NXST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXST,2017-06-06,56.6317,57.1216,False,56.2398,56.5827,reg,817942 -NXST,2017-06-07,58.9342,59.1791,False,56.8276,56.8276,reg,1084050 -NXST,2017-06-08,58.7382,59.4241,False,58.4443,59.0811,reg,778677 NXST,2017-06-09,60.5018,60.5998,False,58.6402,58.8362,reg,833189 NXST,2017-06-12,61.1387,61.8735,False,59.7915,60.9427,reg,879743 NXST,2017-06-13,61.6286,62.0205,False,60.7958,61.2367,reg,808793 @@ -249,3 +246,6 @@ NXST,2018-05-31,66.3000,67.0500,False,66.0000,66.7500,reg,457700 NXST,2018-06-01,66.8500,67.0500,False,65.7500,66.6500,reg,465380 NXST,2018-06-04,66.9000,67.0500,False,66.3250,66.7000,reg,326865 NXST,2018-06-05,66.0500,67.5000,False,65.9000,66.7500,reg,484425 +NXST,2018-06-06,67.5000,68.3500,False,65.2000,66.3000,reg,725405 +NXST,2018-06-07,68.8000,69.1250,False,67.4000,67.6500,reg,531903 +NXST,2018-06-08,70.6000,70.7500,False,68.5500,68.5500,reg,845998 diff --git a/company_library/NXTD.csv b/company_library/NXTD.csv index 87283d8d..cfd66539 100644 --- a/company_library/NXTD.csv +++ b/company_library/NXTD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTD,2017-06-06,1.4479,1.7000,False,1.4100,1.5900,reg,471014 -NXTD,2017-06-07,1.4178,1.5200,False,1.4000,1.5200,reg,133333 -NXTD,2017-06-08,1.4900,1.6600,False,1.4321,1.6600,reg,856562 NXTD,2017-06-09,1.4500,1.5000,False,1.4000,1.5000,reg,123093 NXTD,2017-06-12,1.4200,1.4554,False,1.4100,1.4500,reg,69822 NXTD,2017-06-13,1.4500,1.4700,False,1.4100,1.4200,reg,65934 @@ -249,3 +246,6 @@ NXTD,2018-05-31,1.8600,1.9600,False,1.8600,1.9600,reg,218279 NXTD,2018-06-01,1.8900,1.8950,False,1.8600,1.8600,reg,116534 NXTD,2018-06-04,1.8600,1.8900,False,1.8600,1.8900,reg,126458 NXTD,2018-06-05,1.8596,1.8890,False,1.8500,1.8600,reg,160735 +NXTD,2018-06-06,1.8500,1.8700,False,1.8500,1.8500,reg,206386 +NXTD,2018-06-07,1.8000,1.8600,False,1.8000,1.8500,reg,284823 +NXTD,2018-06-08,1.6900,1.8100,False,1.6504,1.8100,reg,623991 diff --git a/company_library/NXTDW.csv b/company_library/NXTDW.csv index db87949c..cca028d6 100644 --- a/company_library/NXTDW.csv +++ b/company_library/NXTDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTDW,2017-06-06,0.1400,0.1900,False,0.1400,0.1800,reg,468230 -NXTDW,2017-06-07,0.1302,0.1595,False,0.1302,0.1400,reg,130487 -NXTDW,2017-06-08,0.1327,0.1500,False,0.1100,0.1500,reg,403441 NXTDW,2017-06-09,0.1276,0.1340,False,0.1210,0.1210,reg,43387 NXTDW,2017-06-12,0.1213,0.1280,False,0.1016,0.1280,reg,51189 NXTDW,2017-06-13,0.1207,0.1260,False,0.1150,0.1200,reg,76802 @@ -249,3 +246,6 @@ NXTDW,2018-05-31,0.3100,0.3249,False,0.3100,0.3100,reg,610 NXTDW,2018-06-01,0.3000,0.3100,False,0.3000,0.3100,reg,14080 NXTDW,2018-06-04,0.3094,0.3216,False,0.3094,0.3200,reg,350 NXTDW,2018-06-05,0.3051,0.3051,False,0.3051,0.3051,reg,2929 +NXTDW,2018-06-06,0.3099,0.3100,False,0.3000,0.3050,reg,5840 +NXTDW,2018-06-07,0.3099,0.3100,False,0.3000,0.3050,reg,5840 +NXTDW,2018-06-08,0.2899,0.3000,False,0.1838,0.2415,reg,16053 diff --git a/company_library/NXTM.csv b/company_library/NXTM.csv index 0ca685c1..a66eda79 100644 --- a/company_library/NXTM.csv +++ b/company_library/NXTM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTM,2017-06-06,22.1800,22.5100,False,22.0100,22.4200,reg,337308 -NXTM,2017-06-07,22.7100,22.7100,False,22.1000,22.2000,reg,679191 -NXTM,2017-06-08,23.1200,23.8700,False,22.6700,22.8000,reg,759293 NXTM,2017-06-09,22.7900,23.4000,False,22.4900,23.1700,reg,421153 NXTM,2017-06-12,23.4600,23.4700,False,22.3301,22.7300,reg,511916 NXTM,2017-06-13,23.6800,23.8800,False,23.3600,23.5000,reg,569827 @@ -249,3 +246,6 @@ NXTM,2018-05-31,27.6400,27.7800,False,27.3001,27.7000,reg,334298 NXTM,2018-06-01,27.4300,27.7500,False,27.2500,27.5900,reg,359316 NXTM,2018-06-04,27.5400,27.6300,False,27.2400,27.4300,reg,304783 NXTM,2018-06-05,27.4000,27.8500,False,27.3350,27.7800,reg,472657 +NXTM,2018-06-06,27.4500,27.5400,False,27.2400,27.4700,reg,291465 +NXTM,2018-06-07,27.9100,27.9500,False,27.4900,27.4900,reg,226928 +NXTM,2018-06-08,27.7400,28.0000,False,27.6300,27.8900,reg,204769 diff --git a/company_library/NYLD.csv b/company_library/NYLD.csv new file mode 100644 index 00000000..d1e60ce3 --- /dev/null +++ b/company_library/NYLD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NYLD,2017-06-08,16.5725,16.5725,False,16.1979,16.3384,reg,243320 +NYLD,2017-06-09,16.6193,16.8299,False,16.5022,16.6193,reg,528959 +NYLD,2017-06-12,16.4788,16.8533,False,16.3852,16.6661,reg,585499 +NYLD,2017-06-13,16.5725,16.5725,False,16.3384,16.4788,reg,241386 +NYLD,2017-06-14,16.3852,16.8065,False,16.2916,16.6193,reg,373256 +NYLD,2017-06-15,16.3852,16.5256,False,16.1979,16.2447,reg,223362 +NYLD,2017-06-16,16.4320,16.5725,False,16.1511,16.2916,reg,935371 +NYLD,2017-06-19,16.1979,16.6193,False,16.1511,16.5256,reg,538332 +NYLD,2017-06-20,16.2447,16.4320,False,16.1511,16.1511,reg,310782 +NYLD,2017-06-21,16.1511,16.3618,False,16.0107,16.2447,reg,584014 +NYLD,2017-06-22,17.0406,17.0874,False,16.1511,16.1511,reg,835372 +NYLD,2017-06-23,16.6661,17.1342,False,16.6193,17.0874,reg,616842 +NYLD,2017-06-26,16.9470,17.1342,False,16.6193,16.6661,reg,451506 +NYLD,2017-06-27,16.7597,17.1810,False,16.7597,16.9938,reg,315172 +NYLD,2017-06-28,16.6661,16.9938,False,16.6193,16.8533,reg,303733 +NYLD,2017-06-29,16.5725,16.7597,False,16.2916,16.7129,reg,332505 +NYLD,2017-06-30,16.4788,16.6412,False,16.3384,16.5725,reg,333310 +NYLD,2017-07-05,16.1979,16.3384,False,15.8702,16.2447,reg,513718 +NYLD,2017-07-06,16.0575,16.1979,False,15.9170,16.1511,reg,499847 +NYLD,2017-07-07,16.0107,16.1043,False,15.8702,16.0107,reg,400876 +NYLD,2017-07-10,16.2916,16.5069,False,15.9639,16.0575,reg,414740 +NYLD,2017-07-11,16.0575,16.2447,False,15.9170,16.2447,reg,406716 +NYLD,2017-07-12,16.4788,16.8533,False,16.1043,16.3384,reg,1337203 +NYLD,2017-07-13,16.3384,16.9002,False,16.2916,16.5725,reg,1062127 +NYLD,2017-07-14,16.7597,16.9002,False,16.1043,16.4320,reg,840407 +NYLD,2017-07-17,16.9938,17.0406,False,16.5725,16.7597,reg,703760 +NYLD,2017-07-18,17.1342,17.1810,False,16.5256,16.5256,reg,1213947 +NYLD,2017-07-19,17.2747,17.3215,False,16.7597,16.7597,reg,638611 +NYLD,2017-07-20,17.3215,17.5087,False,17.2279,17.3215,reg,409116 +NYLD,2017-07-21,17.2747,17.4619,False,17.1342,17.3683,reg,1096385 +NYLD,2017-07-24,17.4151,17.5556,False,17.0874,17.2747,reg,803130 +NYLD,2017-07-25,17.2279,17.4853,False,17.1810,17.4151,reg,565331 +NYLD,2017-07-26,17.2747,17.4619,False,17.1576,17.2279,reg,751318 +NYLD,2017-07-27,17.4151,17.5556,False,17.2279,17.3215,reg,838546 +NYLD,2017-07-28,17.3683,17.4385,False,17.2747,17.4151,reg,215535 +NYLD,2017-07-31,17.4151,17.5556,False,17.0406,17.3683,reg,596165 +NYLD,2017-08-01,17.3683,17.5425,False,17.2279,17.4619,reg,380803 +NYLD,2017-08-02,17.0874,17.3683,False,16.9938,17.3683,reg,403324 +NYLD,2017-08-03,17.2279,17.5556,False,16.9002,17.2279,reg,354646 +NYLD,2017-08-04,17.6960,17.8365,False,17.1810,17.3215,reg,1009350 +NYLD,2017-08-07,17.2747,17.7428,False,17.2513,17.6960,reg,439082 +NYLD,2017-08-08,17.1810,17.4151,False,16.9704,17.2747,reg,603659 +NYLD,2017-08-09,17.1342,17.2279,False,16.9938,17.0874,reg,324285 +NYLD,2017-08-10,17.3683,17.3683,False,16.9470,16.9470,reg,598794 +NYLD,2017-08-11,17.3683,17.5087,False,17.0406,17.1810,reg,1627396 +NYLD,2017-08-14,17.6024,17.6492,False,17.3215,17.4151,reg,556868 +NYLD,2017-08-15,17.6492,17.6492,False,17.2747,17.5087,reg,452538 +NYLD,2017-08-16,17.6024,17.6492,False,17.4385,17.6492,reg,380471 +NYLD,2017-08-17,16.9470,17.6492,False,16.9470,17.5556,reg,416407 +NYLD,2017-08-18,17.2279,17.2747,False,16.9002,16.9002,reg,423325 +NYLD,2017-08-21,17.4151,17.4853,False,17.1810,17.2747,reg,213857 +NYLD,2017-08-22,17.6960,17.8130,False,17.3449,17.4619,reg,492016 +NYLD,2017-08-23,17.7428,17.8833,False,17.5087,17.6492,reg,467832 +NYLD,2017-08-24,17.6960,17.7428,False,17.4853,17.7428,reg,222113 +NYLD,2017-08-25,17.6492,17.8365,False,17.5556,17.6960,reg,260392 +NYLD,2017-08-28,17.4151,17.7428,False,17.3215,17.6492,reg,361809 +NYLD,2017-08-29,17.4619,17.5322,False,17.2747,17.4151,reg,268218 +NYLD,2017-08-30,17.3479,17.5380,False,17.2528,17.3954,reg,630025 +NYLD,2017-08-31,17.5855,17.6806,False,17.4429,17.4429,reg,625793 +NYLD,2017-09-01,17.7756,17.8707,False,17.5380,17.5855,reg,356584 +NYLD,2017-09-05,17.7756,17.9182,False,17.6806,17.7756,reg,421890 +NYLD,2017-09-06,17.4904,17.9657,False,17.4904,17.8231,reg,420203 +NYLD,2017-09-07,17.2053,17.5855,False,17.1102,17.4904,reg,649682 +NYLD,2017-09-08,17.4904,17.4904,False,17.0389,17.2053,reg,344696 +NYLD,2017-09-11,17.6806,17.8231,False,17.5380,17.5380,reg,206421 +NYLD,2017-09-12,17.5380,17.7376,False,17.4904,17.6806,reg,323311 +NYLD,2017-09-13,17.5855,17.7756,False,17.4904,17.5380,reg,416498 +NYLD,2017-09-14,17.8231,17.8707,False,17.3954,17.5380,reg,421080 +NYLD,2017-09-15,18.0133,18.0608,False,17.7756,17.8707,reg,838832 +NYLD,2017-09-18,17.8231,18.1083,False,17.7281,18.0608,reg,617873 +NYLD,2017-09-19,17.8707,18.0133,False,17.7281,17.8707,reg,555981 +NYLD,2017-09-20,18.0608,18.2509,False,17.8612,17.8707,reg,851344 +NYLD,2017-09-21,18.2034,18.2509,False,18.0048,18.0608,reg,496045 +NYLD,2017-09-22,18.4410,19.0114,False,18.1083,18.2034,reg,2772480 +NYLD,2017-09-25,18.6311,18.8688,False,18.3222,18.4885,reg,977195 +NYLD,2017-09-26,18.6311,18.8212,False,18.4410,18.5361,reg,2706964 +NYLD,2017-09-27,18.5836,18.6311,False,18.2509,18.6311,reg,1643650 +NYLD,2017-09-28,18.6311,18.7262,False,18.3222,18.5836,reg,701494 +NYLD,2017-09-29,18.3460,18.7737,False,18.2984,18.6787,reg,859701 +NYLD,2017-10-02,18.0133,18.3643,False,17.6568,18.3460,reg,1103525 +NYLD,2017-10-03,18.0133,18.1558,False,17.7281,18.1083,reg,741756 +NYLD,2017-10-04,17.6330,18.0608,False,17.6330,17.9657,reg,564634 +NYLD,2017-10-05,17.8707,17.9182,False,17.5855,17.7281,reg,639435 +NYLD,2017-10-06,17.9182,18.0608,False,17.6806,17.7756,reg,400632 +NYLD,2017-10-09,17.9657,18.1083,False,17.8231,17.9182,reg,266621 +NYLD,2017-10-10,18.0608,18.2271,False,17.9657,18.0133,reg,409292 +NYLD,2017-10-11,17.7281,18.0608,False,17.5855,17.8707,reg,440029 +NYLD,2017-10-12,18.1558,18.4885,False,17.5556,17.6806,reg,1257777 +NYLD,2017-10-13,18.2034,18.3460,False,18.0608,18.2509,reg,387989 +NYLD,2017-10-16,18.0133,18.3460,False,17.9657,18.2034,reg,386015 +NYLD,2017-10-17,18.0133,18.1083,False,17.7756,17.9657,reg,405173 +NYLD,2017-10-18,18.0608,18.2509,False,17.9657,18.1083,reg,479808 +NYLD,2017-10-19,17.9182,18.0608,False,17.6806,17.9182,reg,762742 +NYLD,2017-10-20,18.0133,18.2034,False,17.9182,18.0133,reg,317213 +NYLD,2017-10-23,17.7281,18.0608,False,17.6330,17.9657,reg,610052 +NYLD,2017-10-24,17.8231,17.8944,False,17.6330,17.7281,reg,450301 +NYLD,2017-10-25,17.7281,17.9657,False,17.5380,17.8231,reg,695356 +NYLD,2017-10-26,17.6330,17.9182,False,17.5855,17.7756,reg,308275 +NYLD,2017-10-27,17.7756,17.8231,False,17.4904,17.6330,reg,296885 +NYLD,2017-10-30,17.6330,17.7756,False,17.5380,17.7281,reg,345752 +NYLD,2017-10-31,17.6806,17.8231,False,17.4904,17.6330,reg,372265 +NYLD,2017-11-01,17.5855,17.9182,False,17.5380,17.7756,reg,478436 +NYLD,2017-11-02,17.6806,18.5361,False,17.5380,17.7281,reg,1321763 +NYLD,2017-11-03,18.3460,18.6787,False,17.6330,17.6330,reg,1024154 +NYLD,2017-11-06,18.2984,18.6787,False,18.2509,18.3460,reg,519572 +NYLD,2017-11-07,18.6311,18.8450,False,18.2271,18.2984,reg,566077 +NYLD,2017-11-08,18.5836,18.8688,False,18.2509,18.5361,reg,421013 +NYLD,2017-11-09,18.6311,18.8212,False,18.4410,18.4410,reg,290449 +NYLD,2017-11-10,18.5836,18.7737,False,18.5361,18.5361,reg,693566 +NYLD,2017-11-13,18.6787,18.8212,False,18.5361,18.5836,reg,608654 +NYLD,2017-11-14,18.9638,19.1539,False,18.7262,18.7262,reg,791587 +NYLD,2017-11-15,18.7262,19.0589,False,18.7024,18.9638,reg,430191 +NYLD,2017-11-16,18.7737,18.9163,False,18.6787,18.8688,reg,318061 +NYLD,2017-11-17,18.7262,18.8688,False,18.6311,18.6787,reg,283843 +NYLD,2017-11-20,18.4410,18.8688,False,18.2984,18.7262,reg,530501 +NYLD,2017-11-21,18.2984,18.6787,False,18.2509,18.4885,reg,639460 +NYLD,2017-11-22,18.5836,18.6787,False,18.3420,18.3460,reg,308826 +NYLD,2017-11-27,18.6311,18.8212,False,18.5836,18.6311,reg,888335 +NYLD,2017-11-28,18.7737,19.0114,False,18.6311,18.6311,reg,383317 +NYLD,2017-11-29,18.6787,18.8688,False,18.5836,18.8212,reg,452090 +NYLD,2017-11-30,18.3777,18.8118,False,18.2571,18.7636,reg,1550283 +NYLD,2017-12-01,18.4741,18.6188,False,18.3294,18.4741,reg,474761 +NYLD,2017-12-04,17.9436,18.7153,False,17.8712,18.5224,reg,944718 +NYLD,2017-12-05,17.8953,18.0400,False,17.8471,18.0400,reg,502836 +NYLD,2017-12-06,17.7988,18.0400,False,17.6783,17.9918,reg,490437 +NYLD,2017-12-07,17.8471,17.9436,False,17.5577,17.8471,reg,352293 +NYLD,2017-12-08,17.8953,17.9918,False,17.7988,17.7988,reg,231356 +NYLD,2017-12-11,18.1365,18.2088,False,17.8953,17.9436,reg,456101 +NYLD,2017-12-12,18.0400,18.2812,False,18.0400,18.0883,reg,641160 +NYLD,2017-12-13,18.0400,18.3294,False,18.0400,18.0400,reg,398147 +NYLD,2017-12-14,18.0883,18.3777,False,17.8953,17.9918,reg,433479 +NYLD,2017-12-15,17.9436,18.1847,False,17.9194,18.0400,reg,825468 +NYLD,2017-12-18,18.1365,18.2088,False,18.0400,18.0400,reg,704616 +NYLD,2017-12-19,17.9436,18.2812,False,17.7024,18.0883,reg,503333 +NYLD,2017-12-20,17.7988,18.0527,False,17.7024,17.8953,reg,514274 +NYLD,2017-12-21,17.9918,18.2330,False,17.6541,17.8471,reg,901315 +NYLD,2017-12-22,18.0400,18.2330,False,17.8471,17.9918,reg,908491 +NYLD,2017-12-26,18.1365,18.1847,False,17.7988,18.0883,reg,522552 +NYLD,2017-12-27,18.1365,18.2812,False,18.0883,18.1847,reg,301189 +NYLD,2017-12-28,18.2330,18.3536,False,18.0883,18.1847,reg,282865 +NYLD,2017-12-29,18.2330,18.3294,False,18.0400,18.1847,reg,540494 +NYLD,2018-01-02,18.7153,18.9083,False,18.2812,18.4741,reg,836247 +NYLD,2018-01-03,18.5224,18.7636,False,18.3294,18.7153,reg,511150 +NYLD,2018-01-04,18.2330,18.6188,False,18.2330,18.6188,reg,648456 +NYLD,2018-01-05,18.3294,18.4741,False,18.2330,18.3294,reg,645737 +NYLD,2018-01-08,18.5224,18.8118,False,18.2812,18.4259,reg,789377 +NYLD,2018-01-09,18.2812,18.4741,False,18.1847,18.4741,reg,662623 +NYLD,2018-01-10,17.9436,18.3777,False,17.8953,18.2812,reg,369308 +NYLD,2018-01-11,18.1365,18.2812,False,17.8953,18.0400,reg,342160 +NYLD,2018-01-12,18.0400,18.2330,False,17.8953,18.1365,reg,719817 +NYLD,2018-01-16,17.7988,18.1847,False,17.7024,18.0400,reg,474110 +NYLD,2018-01-17,17.7506,17.9436,False,17.6541,17.7988,reg,803927 +NYLD,2018-01-18,17.8471,17.9918,False,17.6059,17.7506,reg,638401 +NYLD,2018-01-19,17.8953,18.0883,False,17.7506,17.7988,reg,1260893 +NYLD,2018-01-22,18.0400,18.1365,False,17.8953,17.8953,reg,443987 +NYLD,2018-01-23,18.4741,18.6188,False,17.9436,17.9918,reg,627350 +NYLD,2018-01-24,18.4259,18.4741,False,18.1847,18.4741,reg,561036 +NYLD,2018-01-25,18.5706,18.5706,False,18.3294,18.4259,reg,397086 +NYLD,2018-01-26,18.4741,18.6188,False,18.3294,18.6188,reg,727886 +NYLD,2018-01-29,18.1847,18.5224,False,18.1365,18.4741,reg,389180 +NYLD,2018-01-30,18.2330,18.3777,False,18.1124,18.1365,reg,386365 +NYLD,2018-01-31,18.2330,18.4577,False,18.0883,18.3294,reg,507322 +NYLD,2018-02-01,18.1847,18.3294,False,18.0883,18.2330,reg,351011 +NYLD,2018-02-02,17.7988,18.0883,False,17.7506,18.0400,reg,675606 +NYLD,2018-02-05,17.2683,17.9918,False,17.2200,17.7024,reg,821142 +NYLD,2018-02-06,16.5447,17.0753,False,16.0624,16.9788,reg,1720879 +NYLD,2018-02-07,15.8212,16.4965,False,15.5800,16.4483,reg,2882986 +NYLD,2018-02-08,16.2071,16.5447,False,15.6765,15.7730,reg,2334482 +NYLD,2018-02-09,16.2553,16.4965,False,15.8935,16.2553,reg,829043 +NYLD,2018-02-12,15.9659,16.3036,False,15.6283,16.3036,reg,1570739 +NYLD,2018-02-13,15.9659,16.0624,False,15.6765,15.9177,reg,1100666 +NYLD,2018-02-14,15.7247,15.9177,False,15.6283,15.8694,reg,759808 +NYLD,2018-02-15,15.7730,15.9177,False,15.5800,15.7730,reg,547799 +NYLD,2018-02-16,16.0624,16.1106,False,15.8212,15.8212,reg,646216 +NYLD,2018-02-20,15.7730,16.1588,False,15.6283,16.0141,reg,741531 +NYLD,2018-02-21,15.2906,15.7730,False,15.2906,15.7247,reg,979374 +NYLD,2018-02-22,15.5318,15.9177,False,15.2906,15.2906,reg,895047 +NYLD,2018-02-23,16.1106,16.3518,False,15.5800,15.6283,reg,673938 +NYLD,2018-02-26,15.8694,16.2071,False,15.8694,16.1106,reg,604505 +NYLD,2018-02-27,15.6283,16.0624,False,15.6283,15.8212,reg,544280 +NYLD,2018-02-28,15.3806,15.9703,False,15.3315,15.6754,reg,1685018 +NYLD,2018-03-01,16.1177,16.5108,False,15.2823,15.3315,reg,1246255 +NYLD,2018-03-02,16.1177,16.3142,False,15.8228,16.0194,reg,921694 +NYLD,2018-03-05,16.0194,16.3634,False,15.9703,16.0194,reg,596222 +NYLD,2018-03-06,16.0685,16.1914,False,15.8720,16.0685,reg,566250 +NYLD,2018-03-07,16.1177,16.4125,False,16.0685,16.2160,reg,686811 +NYLD,2018-03-08,16.2160,16.4125,False,16.0685,16.2160,reg,440714 +NYLD,2018-03-09,16.4617,16.5108,False,16.1668,16.3142,reg,470009 +NYLD,2018-03-12,16.6582,16.7565,False,16.5108,16.5108,reg,346162 +NYLD,2018-03-13,16.5108,16.9039,False,16.4617,16.7565,reg,600352 +NYLD,2018-03-14,16.8056,16.8056,False,16.5599,16.5599,reg,360808 +NYLD,2018-03-15,16.6091,16.8548,False,16.4317,16.7074,reg,342887 +NYLD,2018-03-16,16.7074,17.0022,False,16.6091,16.6582,reg,924374 +NYLD,2018-03-19,16.9531,16.9531,False,16.4617,16.6582,reg,777231 +NYLD,2018-03-20,17.0022,17.0513,False,16.9039,17.0022,reg,476447 +NYLD,2018-03-21,16.9531,17.1005,False,16.7565,16.9531,reg,665307 +NYLD,2018-03-22,17.1005,17.3953,False,16.8056,16.9531,reg,384561 +NYLD,2018-03-23,16.7074,17.1987,False,16.6582,17.1005,reg,1055299 +NYLD,2018-03-26,16.9531,16.9531,False,16.6091,16.8056,reg,486851 +NYLD,2018-03-27,16.7565,17.0513,False,16.6582,16.9039,reg,619184 +NYLD,2018-03-28,16.9039,17.0513,False,16.7074,16.8548,reg,1017280 +NYLD,2018-03-29,16.7074,17.1005,False,16.6582,16.9039,reg,731434 +NYLD,2018-04-02,16.6582,16.8793,False,16.4617,16.7565,reg,583346 +NYLD,2018-04-03,16.8056,16.9039,False,16.5599,16.6582,reg,575182 +NYLD,2018-04-04,16.9039,17.0022,False,16.7074,16.7074,reg,545272 +NYLD,2018-04-05,17.0513,17.1496,False,16.7565,16.9531,reg,541616 +NYLD,2018-04-06,16.9531,17.1496,False,16.8548,17.0022,reg,724555 +NYLD,2018-04-09,17.1987,17.2233,False,16.9531,17.0513,reg,431633 +NYLD,2018-04-10,17.0022,17.1987,False,16.9531,17.1987,reg,647681 +NYLD,2018-04-11,17.0022,17.2970,False,16.9039,17.0513,reg,365112 +NYLD,2018-04-12,16.6582,17.0513,False,16.6582,16.9531,reg,372471 +NYLD,2018-04-13,16.8056,16.9531,False,16.7074,16.7565,reg,506297 +NYLD,2018-04-16,17.1496,17.3953,False,16.9039,16.9531,reg,513778 +NYLD,2018-04-17,17.3462,17.3953,False,17.0759,17.1496,reg,495331 +NYLD,2018-04-18,17.2970,17.5722,False,17.2970,17.3953,reg,331846 +NYLD,2018-04-19,17.3462,17.4444,False,17.1987,17.3462,reg,298386 +NYLD,2018-04-20,17.3462,17.4936,False,17.2479,17.2970,reg,574014 +NYLD,2018-04-23,17.4444,17.5673,False,17.3462,17.3953,reg,531480 +NYLD,2018-04-24,17.4936,17.7884,False,17.3462,17.4936,reg,821378 +NYLD,2018-04-25,17.3462,17.4936,False,17.1005,17.3953,reg,460689 +NYLD,2018-04-26,17.5919,17.7638,False,17.3953,17.4444,reg,564211 +NYLD,2018-04-27,17.6410,17.6901,False,17.4936,17.5427,reg,414611 +NYLD,2018-04-30,17.4936,17.7393,False,17.4936,17.6901,reg,386191 +NYLD,2018-05-01,17.4936,17.5427,False,17.2970,17.4936,reg,287211 +NYLD,2018-05-02,17.4444,17.5182,False,17.3462,17.3953,reg,526226 +NYLD,2018-05-03,17.7884,17.9358,False,17.2970,17.6410,reg,550754 +NYLD,2018-05-04,18.0341,18.1815,False,17.8376,17.8867,reg,406266 +NYLD,2018-05-07,18.0341,18.0341,False,17.6901,17.9850,reg,1120676 +NYLD,2018-05-08,17.3462,18.0341,False,17.3462,17.9850,reg,1040633 +NYLD,2018-05-09,17.1987,17.4936,False,17.1005,17.3953,reg,777057 +NYLD,2018-05-10,17.5427,17.6410,False,17.1987,17.2970,reg,455436 +NYLD,2018-05-11,17.4444,17.5919,False,17.4444,17.4936,reg,212363 +NYLD,2018-05-14,17.4936,17.5919,False,17.3953,17.4936,reg,478715 +NYLD,2018-05-15,17.3462,17.5182,False,17.1496,17.3953,reg,508426 +NYLD,2018-05-16,17.2479,17.4936,False,17.1987,17.3953,reg,320621 +NYLD,2018-05-17,17.1005,17.3462,False,17.0268,17.3462,reg,552669 +NYLD,2018-05-18,17.1987,17.2479,False,17.0022,17.1005,reg,536154 +NYLD,2018-05-21,17.2479,17.3953,False,17.1005,17.1987,reg,440181 +NYLD,2018-05-22,17.2970,17.5427,False,17.2479,17.3462,reg,1035169 +NYLD,2018-05-23,17.3462,17.5427,False,17.2970,17.3462,reg,509953 +NYLD,2018-05-24,17.5427,17.6901,False,17.3462,17.4444,reg,614979 +NYLD,2018-05-25,17.6901,17.8376,False,17.5427,17.5427,reg,739491 +NYLD,2018-05-29,17.6410,17.8867,False,17.4936,17.5919,reg,1094017 +NYLD,2018-05-30,17.6410,17.7884,False,17.5427,17.5919,reg,1143259 +NYLD,2018-05-31,17.5000,17.7000,False,17.5000,17.6000,reg,828748 +NYLD,2018-06-01,17.2000,17.6000,False,17.1000,17.5000,reg,416860 +NYLD,2018-06-04,17.5000,17.5500,False,17.2000,17.2500,reg,905845 +NYLD,2018-06-05,17.2500,17.5500,False,17.1500,17.5500,reg,406734 +NYLD,2018-06-06,17.1000,17.3500,False,17.0500,17.2500,reg,576375 +NYLD,2018-06-07,17.1500,17.3500,False,17.1500,17.1500,reg,535684 diff --git a/company_library/NYMT.csv b/company_library/NYMT.csv index 1d6957c5..251e3678 100644 --- a/company_library/NYMT.csv +++ b/company_library/NYMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMT,2017-06-06,5.5125,5.5564,False,5.4509,5.4949,reg,515795 -NYMT,2017-06-07,5.4861,5.5477,False,5.4685,5.5125,reg,383320 -NYMT,2017-06-08,5.6180,5.6356,False,5.4685,5.4685,reg,1135444 NYMT,2017-06-09,5.6532,5.6620,False,5.5960,5.6356,reg,745709 NYMT,2017-06-12,5.6795,5.6971,False,5.6338,5.6620,reg,649507 NYMT,2017-06-13,5.6707,5.7103,False,5.6400,5.6620,reg,619068 @@ -249,3 +246,6 @@ NYMT,2018-05-31,6.1600,6.2000,False,6.1400,6.2000,reg,1026016 NYMT,2018-06-01,6.1400,6.1799,False,6.1000,6.1600,reg,1415441 NYMT,2018-06-04,6.1900,6.1900,False,6.1000,6.1400,reg,1875143 NYMT,2018-06-05,6.1600,6.1950,False,6.1400,6.1900,reg,916678 +NYMT,2018-06-06,6.1500,6.1700,False,6.1200,6.1600,reg,653100 +NYMT,2018-06-07,6.1600,6.1900,False,6.1300,6.1900,reg,760649 +NYMT,2018-06-08,6.1400,6.1761,False,6.1300,6.1500,reg,800671 diff --git a/company_library/NYMTN.csv b/company_library/NYMTN.csv index 7ad807ba..da3fa3ec 100644 --- a/company_library/NYMTN.csv +++ b/company_library/NYMTN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTN,2017-06-06,23.9261,23.9261,True,23.9261,23.9261,reg,0 -NYMTN,2017-06-07,23.9261,23.9261,True,23.9261,23.9261,reg,0 -NYMTN,2017-06-08,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-09,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-12,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-13,23.9261,23.9261,True,23.9261,23.9261,reg,0 @@ -249,3 +246,6 @@ NYMTN,2018-05-31,23.6300,23.7000,False,23.5800,23.6500,reg,7070 NYMTN,2018-06-01,23.6100,23.6316,False,23.5300,23.6000,reg,11902 NYMTN,2018-06-04,23.5999,23.6500,False,23.5748,23.6500,reg,2595 NYMTN,2018-06-05,23.7288,23.8000,False,23.5500,23.5500,reg,21885 +NYMTN,2018-06-06,23.6400,23.7734,False,23.6200,23.7400,reg,19909 +NYMTN,2018-06-07,23.6955,23.7900,False,23.6000,23.7200,reg,14217 +NYMTN,2018-06-08,23.7900,23.7900,False,23.7200,23.7789,reg,4154 diff --git a/company_library/NYMTO.csv b/company_library/NYMTO.csv index ad4bd094..94ff89c1 100644 --- a/company_library/NYMTO.csv +++ b/company_library/NYMTO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTO,2017-06-06,22.7929,22.8390,False,22.5344,22.7098,reg,4191 -NYMTO,2017-06-07,22.7954,22.8346,False,22.6174,22.7965,reg,11134 -NYMTO,2017-06-08,22.7467,22.8012,False,22.6174,22.7161,reg,9406 NYMTO,2017-06-09,22.7467,22.7836,False,22.5805,22.5805,reg,5601 NYMTO,2017-06-12,22.7929,22.7929,False,22.7467,22.7467,reg,4211 NYMTO,2017-06-13,22.7929,22.7929,False,22.7929,22.7929,reg,0 @@ -249,3 +246,6 @@ NYMTO,2018-05-31,23.9500,23.9600,False,23.9500,23.9600,reg,1211 NYMTO,2018-06-01,23.9500,23.9500,False,23.7300,23.9500,reg,3219 NYMTO,2018-06-04,24.0100,24.0500,False,23.9100,23.9100,reg,3644 NYMTO,2018-06-05,24.2300,24.2817,False,24.0700,24.0700,reg,13960 +NYMTO,2018-06-06,24.2500,24.3000,False,24.0430,24.2900,reg,6583 +NYMTO,2018-06-07,24.1101,24.2367,False,24.1101,24.1800,reg,3299 +NYMTO,2018-06-08,24.2500,24.2500,False,24.2400,24.2400,reg,692 diff --git a/company_library/NYMTP.csv b/company_library/NYMTP.csv index 67a770e9..1b8574e4 100644 --- a/company_library/NYMTP.csv +++ b/company_library/NYMTP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTP,2017-06-06,22.9989,22.9990,False,22.7494,22.8349,reg,5390 -NYMTP,2017-06-07,22.8854,22.9073,False,22.7678,22.8233,reg,5114 -NYMTP,2017-06-08,22.9158,22.9158,False,22.6106,22.7789,reg,16325 NYMTP,2017-06-09,22.8883,22.9065,False,22.8883,22.9065,reg,1275 NYMTP,2017-06-12,22.7963,22.7963,False,22.6918,22.6918,reg,1215 NYMTP,2017-06-13,22.8972,22.8972,False,22.8419,22.8737,reg,3160 @@ -249,3 +246,6 @@ NYMTP,2018-05-31,23.5873,23.5873,False,23.5873,23.5873,reg,205 NYMTP,2018-06-01,23.5500,23.6500,False,23.4206,23.5800,reg,7965 NYMTP,2018-06-04,23.5760,23.7900,False,23.5500,23.7900,reg,1980 NYMTP,2018-06-05,23.5800,23.6400,False,23.5600,23.6300,reg,10581 +NYMTP,2018-06-06,23.6300,23.6500,False,23.6118,23.6500,reg,1647 +NYMTP,2018-06-07,23.7051,23.7051,False,23.6200,23.6200,reg,4612 +NYMTP,2018-06-08,23.7550,23.7600,False,23.5719,23.7300,reg,7295 diff --git a/company_library/NYMX.csv b/company_library/NYMX.csv index 9bfafcc3..a932aa7e 100644 --- a/company_library/NYMX.csv +++ b/company_library/NYMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMX,2017-06-06,4.0400,4.2000,False,4.0100,4.0800,reg,131355 -NYMX,2017-06-07,4.0300,4.1950,False,4.0000,4.0400,reg,74663 -NYMX,2017-06-08,4.1000,4.1500,False,4.0000,4.0000,reg,128138 NYMX,2017-06-09,3.9800,4.1500,False,3.9500,4.1100,reg,98893 NYMX,2017-06-12,3.7300,4.0250,False,3.6500,3.9300,reg,167565 NYMX,2017-06-13,3.8200,3.8700,False,3.7500,3.7700,reg,103174 @@ -249,3 +246,6 @@ NYMX,2018-05-31,3.5200,3.6500,False,3.5000,3.6100,reg,83346 NYMX,2018-06-01,3.5400,3.6000,False,3.5000,3.5300,reg,79820 NYMX,2018-06-04,3.4800,3.6200,False,3.4700,3.5300,reg,82368 NYMX,2018-06-05,3.3800,3.5071,False,3.2700,3.4600,reg,151957 +NYMX,2018-06-06,3.5300,3.5600,False,3.3400,3.3500,reg,156597 +NYMX,2018-06-07,3.6800,3.7700,False,3.5000,3.5400,reg,141912 +NYMX,2018-06-08,3.5300,3.8000,False,3.5000,3.7000,reg,214776 diff --git a/company_library/NYNY.csv b/company_library/NYNY.csv index ff155791..f8f4b654 100644 --- a/company_library/NYNY.csv +++ b/company_library/NYNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYNY,2017-06-06,24.4000,24.7500,False,24.1000,24.7500,reg,3048 -NYNY,2017-06-07,24.3500,24.9000,False,24.1500,24.9000,reg,9890 -NYNY,2017-06-08,25.1000,25.4000,False,24.4000,25.2000,reg,19087 NYNY,2017-06-09,24.5000,25.2503,False,24.1000,25.2503,reg,12237 NYNY,2017-06-12,23.8000,24.5500,False,23.7000,24.5500,reg,5321 NYNY,2017-06-13,23.9500,24.8500,False,23.9000,24.2000,reg,4982 @@ -249,3 +246,6 @@ NYNY,2018-05-31,22.7000,23.4500,False,22.2000,22.8500,reg,10671 NYNY,2018-06-01,22.3500,24.0000,False,22.0000,23.0000,reg,13282 NYNY,2018-06-04,22.3000,23.5000,False,21.7000,23.5000,reg,11345 NYNY,2018-06-05,21.3500,22.7000,False,21.3500,22.5000,reg,16469 +NYNY,2018-06-06,20.9000,21.7000,False,20.8500,21.7000,reg,4842 +NYNY,2018-06-07,21.1000,23.8000,False,20.6000,23.8000,reg,9868 +NYNY,2018-06-08,20.5500,22.1736,False,20.4400,21.9600,reg,7840 diff --git a/company_library/NYT.csv b/company_library/NYT.csv new file mode 100644 index 00000000..ca9d969b --- /dev/null +++ b/company_library/NYT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +NYT,2017-06-08,17.4574,17.4574,False,17.1103,17.1103,reg,1178301 +NYT,2017-06-09,17.5566,17.7054,False,17.4326,17.5070,reg,1292706 +NYT,2017-06-12,17.6062,17.7054,False,17.5070,17.6062,reg,985558 +NYT,2017-06-13,17.7550,17.8542,False,17.5318,17.6558,reg,1367633 +NYT,2017-06-14,17.7054,17.7550,False,17.5566,17.7550,reg,917466 +NYT,2017-06-15,17.5070,17.6558,False,17.3087,17.5566,reg,1415434 +NYT,2017-06-16,17.5566,17.5566,False,17.2591,17.3087,reg,1301635 +NYT,2017-06-19,17.6062,17.7054,False,17.4574,17.6558,reg,924170 +NYT,2017-06-20,17.3582,17.5070,False,17.2095,17.5070,reg,881612 +NYT,2017-06-21,17.3087,17.4078,False,17.2095,17.3087,reg,683727 +NYT,2017-06-22,17.2591,17.3582,False,17.1103,17.2591,reg,2047088 +NYT,2017-06-23,17.5070,17.5070,False,17.2591,17.3087,reg,2613626 +NYT,2017-06-26,17.2095,17.5814,False,17.0111,17.4574,reg,2199968 +NYT,2017-06-27,17.3582,17.5566,False,17.2095,17.3087,reg,1093136 +NYT,2017-06-28,17.8542,17.8542,False,17.3582,17.5566,reg,1198876 +NYT,2017-06-29,17.6558,17.8542,False,17.3830,17.8542,reg,820362 +NYT,2017-06-30,17.5566,17.7054,False,17.3582,17.6062,reg,865110 +NYT,2017-07-05,17.6062,17.6558,False,17.4078,17.5566,reg,1252895 +NYT,2017-07-06,17.3087,17.5566,False,17.2343,17.5070,reg,1227050 +NYT,2017-07-07,17.4078,17.5566,False,17.2095,17.2095,reg,1200167 +NYT,2017-07-10,17.2985,17.3979,False,17.1991,17.2985,reg,967169 +NYT,2017-07-11,17.4476,17.5470,False,17.1991,17.3482,reg,1024187 +NYT,2017-07-12,17.3979,17.5967,False,17.3233,17.4476,reg,628250 +NYT,2017-07-13,17.4476,17.4973,False,17.2985,17.3979,reg,1450546 +NYT,2017-07-14,17.4973,17.5470,False,17.3730,17.3979,reg,602005 +NYT,2017-07-17,17.4973,17.5470,False,17.3730,17.5470,reg,728627 +NYT,2017-07-18,17.4476,17.4973,False,17.3730,17.3979,reg,692661 +NYT,2017-07-19,17.6464,17.6713,False,17.4973,17.4973,reg,813425 +NYT,2017-07-20,17.9447,18.0441,False,17.6464,17.6962,reg,1406717 +NYT,2017-07-21,17.9944,18.0441,False,17.8701,17.9944,reg,816484 +NYT,2017-07-24,18.1435,18.2429,False,17.9198,17.9944,reg,928978 +NYT,2017-07-25,18.2927,18.3921,False,18.1932,18.2429,reg,1230443 +NYT,2017-07-26,18.2429,18.5412,False,18.1932,18.2429,reg,1669069 +NYT,2017-07-27,19.8336,19.9330,False,18.3921,18.4418,reg,3304580 +NYT,2017-07-28,19.1874,20.0324,False,19.1377,19.9330,reg,2228194 +NYT,2017-07-31,18.8892,19.1874,False,18.7400,19.1377,reg,874925 +NYT,2017-08-01,18.9886,19.0383,False,18.6406,18.8892,reg,1172830 +NYT,2017-08-02,18.9886,19.0631,False,18.7400,19.0383,reg,1531703 +NYT,2017-08-03,19.0383,19.0383,False,18.6903,18.8394,reg,1083831 +NYT,2017-08-04,19.0383,19.1377,False,18.4418,18.4418,reg,1002138 +NYT,2017-08-07,19.0383,19.0880,False,18.8892,19.0383,reg,973862 +NYT,2017-08-08,18.8892,19.2868,False,18.7400,19.0880,reg,1078640 +NYT,2017-08-09,18.7400,18.7897,False,18.5412,18.7897,reg,798605 +NYT,2017-08-10,18.4915,18.6903,False,18.4418,18.6903,reg,1352182 +NYT,2017-08-11,18.2927,18.4418,False,17.8950,18.3424,reg,1228974 +NYT,2017-08-14,18.1932,18.3921,False,18.1932,18.3921,reg,1243743 +NYT,2017-08-15,18.0938,18.3921,False,17.9944,18.3424,reg,1557344 +NYT,2017-08-16,17.9944,18.1932,False,17.8453,18.1435,reg,1776913 +NYT,2017-08-17,17.8453,17.9695,False,17.7956,17.8950,reg,1381252 +NYT,2017-08-18,18.2429,18.2429,False,17.6962,17.7459,reg,1241226 +NYT,2017-08-21,18.1932,18.2429,False,18.0441,18.1435,reg,978662 +NYT,2017-08-22,18.2927,18.3921,False,18.1932,18.1932,reg,576917 +NYT,2017-08-23,18.2927,18.3424,False,18.1435,18.1932,reg,697623 +NYT,2017-08-24,18.0441,18.3446,False,17.9198,18.3424,reg,911201 +NYT,2017-08-25,18.1435,18.1932,False,18.0193,18.1932,reg,478107 +NYT,2017-08-28,18.2429,18.2429,False,18.0938,18.1932,reg,1049265 +NYT,2017-08-29,18.1932,18.2678,False,18.0938,18.1435,reg,659153 +NYT,2017-08-30,18.3424,18.4169,False,18.0938,18.1435,reg,639126 +NYT,2017-08-31,18.5412,18.6406,False,18.3672,18.3921,reg,925967 +NYT,2017-09-01,18.7400,18.7897,False,18.5909,18.6406,reg,848493 +NYT,2017-09-05,18.5909,18.8837,False,18.3921,18.7400,reg,880720 +NYT,2017-09-06,18.6406,18.7897,False,18.5909,18.6903,reg,848843 +NYT,2017-09-07,18.8394,18.8643,False,18.5909,18.6406,reg,1016767 +NYT,2017-09-08,18.9389,18.9886,False,18.7400,18.8394,reg,2051594 +NYT,2017-09-11,18.8394,19.0383,False,18.7400,18.9389,reg,863977 +NYT,2017-09-12,19.0383,19.1128,False,18.8892,18.8892,reg,743996 +NYT,2017-09-13,18.9886,19.1377,False,18.9389,18.9389,reg,1262194 +NYT,2017-09-14,19.0383,19.0383,False,18.8394,18.9389,reg,782622 +NYT,2017-09-15,19.0880,19.1377,False,18.9886,19.1377,reg,1521648 +NYT,2017-09-18,19.2371,19.2744,False,19.0880,19.0880,reg,571357 +NYT,2017-09-19,19.2371,19.3365,False,19.1377,19.2371,reg,668216 +NYT,2017-09-20,19.2868,19.3862,False,19.1874,19.2868,reg,1119200 +NYT,2017-09-21,19.1874,19.4359,False,19.0880,19.2371,reg,1333257 +NYT,2017-09-22,19.3365,19.4111,False,19.1377,19.1874,reg,679617 +NYT,2017-09-25,19.3862,19.5354,False,19.2371,19.3365,reg,964605 +NYT,2017-09-26,19.3365,19.5851,False,19.2868,19.4359,reg,703140 +NYT,2017-09-27,19.6348,19.7342,False,19.3365,19.3862,reg,1172548 +NYT,2017-09-28,19.5354,19.5851,False,19.4359,19.5851,reg,592302 +NYT,2017-09-29,19.4857,19.6348,False,19.4359,19.5354,reg,1025583 +NYT,2017-10-02,19.7839,19.7839,False,19.3365,19.4857,reg,884406 +NYT,2017-10-03,19.9234,19.9732,False,19.6743,19.8237,reg,770893 +NYT,2017-10-04,19.7241,20.0230,False,19.7241,19.9234,reg,874374 +NYT,2017-10-05,19.9234,19.9732,False,19.6245,19.7739,reg,604895 +NYT,2017-10-06,19.5747,19.9234,False,19.3755,19.9234,reg,1452211 +NYT,2017-10-09,19.1264,19.6743,False,19.0268,19.5747,reg,856074 +NYT,2017-10-10,19.1762,19.2260,False,18.9272,19.1264,reg,991849 +NYT,2017-10-11,19.1762,19.3257,False,18.9272,18.9771,reg,825636 +NYT,2017-10-12,19.0766,19.1762,False,18.9272,19.1762,reg,973520 +NYT,2017-10-13,19.0766,19.1762,False,18.9770,19.1762,reg,979579 +NYT,2017-10-16,19.1264,19.1762,False,19.0019,19.1264,reg,1120289 +NYT,2017-10-17,18.9770,19.1513,False,18.7778,19.1264,reg,1614675 +NYT,2017-10-18,19.0766,19.3755,False,18.8774,19.0268,reg,1237562 +NYT,2017-10-19,19.0268,19.0943,False,18.8276,18.9770,reg,835934 +NYT,2017-10-20,19.3755,19.4253,False,19.0766,19.1264,reg,997569 +NYT,2017-10-23,19.4751,19.5249,False,19.2759,19.4253,reg,642645 +NYT,2017-10-24,19.5747,19.7241,False,19.3755,19.5249,reg,1369821 +NYT,2017-10-25,19.3257,19.6743,False,19.0268,19.6743,reg,1379909 +NYT,2017-10-26,19.2759,19.5498,False,19.1762,19.3257,reg,1075763 +NYT,2017-10-27,19.2759,19.3755,False,18.8276,19.2759,reg,1210470 +NYT,2017-10-30,19.1264,19.2759,False,19.0268,19.2260,reg,927069 +NYT,2017-10-31,19.0268,19.2759,False,18.9272,19.2260,reg,1462588 +NYT,2017-11-01,17.9310,19.7241,False,17.8314,19.7241,reg,3836474 +NYT,2017-11-02,17.7816,18.0306,False,17.5326,17.8314,reg,2329605 +NYT,2017-11-03,17.3831,17.7318,False,17.2835,17.7318,reg,2523694 +NYT,2017-11-06,17.2337,17.4329,False,17.0345,17.3831,reg,1506934 +NYT,2017-11-07,17.0345,17.2835,False,16.9847,17.2337,reg,1602171 +NYT,2017-11-08,17.1341,17.2835,False,16.9100,17.0345,reg,1689960 +NYT,2017-11-09,17.3333,17.4578,False,16.8851,17.0345,reg,918849 +NYT,2017-11-10,17.6820,17.7318,False,17.2835,17.3831,reg,934971 +NYT,2017-11-13,17.3831,17.6322,False,17.1839,17.5824,reg,1115489 +NYT,2017-11-14,17.3333,17.4828,False,17.1590,17.2835,reg,875098 +NYT,2017-11-15,17.1839,17.3333,False,17.0345,17.1839,reg,957010 +NYT,2017-11-16,17.5326,17.5824,False,17.1839,17.2337,reg,1167115 +NYT,2017-11-17,17.5824,17.7816,False,17.4329,17.4329,reg,1289423 +NYT,2017-11-20,17.6322,17.7318,False,17.4828,17.5824,reg,1070119 +NYT,2017-11-21,18.0306,18.0306,False,17.6820,17.6820,reg,746852 +NYT,2017-11-22,18.1303,18.2299,False,18.0306,18.0306,reg,627257 +NYT,2017-11-27,18.2299,18.3295,False,18.1303,18.1801,reg,1682382 +NYT,2017-11-28,18.5785,18.5785,False,18.1303,18.2797,reg,889270 +NYT,2017-11-29,18.4291,18.8774,False,18.3295,18.6283,reg,1018200 +NYT,2017-11-30,18.7280,18.7280,False,18.2797,18.3793,reg,1329674 +NYT,2017-12-01,18.5785,18.6034,False,17.8812,18.5785,reg,845857 +NYT,2017-12-04,18.6283,18.9272,False,18.5785,18.8276,reg,1150056 +NYT,2017-12-05,18.7280,18.8525,False,18.5287,18.7280,reg,1239934 +NYT,2017-12-06,18.5785,18.7778,False,18.4789,18.7778,reg,1089255 +NYT,2017-12-07,17.6820,18.1801,False,17.5326,17.6820,reg,8060836 +NYT,2017-12-08,17.6820,17.8812,False,17.4329,17.6820,reg,6931266 +NYT,2017-12-11,18.1303,18.3295,False,17.7567,17.7816,reg,2783069 +NYT,2017-12-12,17.9310,18.2299,False,17.8314,18.2299,reg,1122856 +NYT,2017-12-13,18.1303,18.2797,False,17.8812,17.9310,reg,1507284 +NYT,2017-12-14,18.0306,18.3793,False,17.9310,18.1801,reg,1097042 +NYT,2017-12-15,18.5785,18.6532,False,18.0057,18.0057,reg,3735129 +NYT,2017-12-18,18.5287,18.7280,False,18.4789,18.5785,reg,1520720 +NYT,2017-12-19,18.5287,18.6283,False,18.2299,18.5785,reg,968631 +NYT,2017-12-20,18.4291,18.6283,False,18.3793,18.5785,reg,816395 +NYT,2017-12-21,18.6782,18.7778,False,18.3295,18.4789,reg,1406520 +NYT,2017-12-22,18.4291,18.7280,False,18.4291,18.6782,reg,1379310 +NYT,2017-12-26,18.6782,18.7280,False,18.3793,18.4291,reg,929808 +NYT,2017-12-27,18.5785,18.7280,False,18.4291,18.5785,reg,661790 +NYT,2017-12-28,18.5785,18.6612,False,18.4291,18.6283,reg,1100973 +NYT,2017-12-29,18.4291,18.7280,False,18.4291,18.6283,reg,1075337 +NYT,2018-01-02,18.8774,18.8774,False,18.4789,18.5287,reg,1317737 +NYT,2018-01-03,18.4789,18.9770,False,18.3544,18.9272,reg,1197097 +NYT,2018-01-04,18.2299,18.5287,False,18.0805,18.4789,reg,1642283 +NYT,2018-01-05,18.6782,18.7778,False,18.2797,18.2797,reg,1060191 +NYT,2018-01-08,18.6782,18.9272,False,18.4291,18.6283,reg,1562506 +NYT,2018-01-09,19.3670,19.5167,False,18.7181,18.7181,reg,2273903 +NYT,2018-01-10,19.2172,19.2921,False,18.9677,19.1174,reg,1547974 +NYT,2018-01-11,19.4169,19.5666,False,19.0675,19.1673,reg,1001121 +NYT,2018-01-12,20.2155,20.3154,False,19.2671,19.4668,reg,4219235 +NYT,2018-01-16,19.8162,20.2654,False,19.8162,20.2654,reg,1608315 +NYT,2018-01-17,20.1656,20.2904,False,19.5167,19.9160,reg,2124856 +NYT,2018-01-18,20.1656,20.2654,False,19.9660,20.1656,reg,1305222 +NYT,2018-01-19,21.8627,21.9376,False,20.0160,20.1157,reg,6688192 +NYT,2018-01-22,21.9626,22.0374,False,21.2138,21.6131,reg,4838590 +NYT,2018-01-23,22.5615,22.5615,False,21.8627,22.0125,reg,3813998 +NYT,2018-01-24,22.2121,22.7113,False,21.9376,22.5116,reg,3190497 +NYT,2018-01-25,22.4118,22.4118,False,21.7629,22.4118,reg,2457053 +NYT,2018-01-26,22.9109,22.9609,False,22.2121,22.4118,reg,3886013 +NYT,2018-01-29,23.3103,23.5598,False,22.6888,22.8610,reg,2745964 +NYT,2018-01-30,23.5099,23.6097,False,23.0118,23.0607,reg,2325898 +NYT,2018-01-31,23.2104,23.7595,False,22.9109,23.6597,reg,2966302 +NYT,2018-02-01,23.7595,24.1588,False,23.1106,23.2104,reg,1874744 +NYT,2018-02-02,22.9609,23.7595,False,22.9359,23.7595,reg,1571273 +NYT,2018-02-05,22.0624,22.8610,False,21.9126,22.7612,reg,2915410 +NYT,2018-02-06,22.3619,22.6114,False,21.2138,21.5632,reg,2790581 +NYT,2018-02-07,22.1123,22.8111,False,22.0125,22.4118,reg,2757661 +NYT,2018-02-08,24.3585,25.6563,False,22.6114,22.6114,reg,7695748 +NYT,2018-02-09,24.0590,24.7187,False,23.1605,24.6580,reg,5605823 +NYT,2018-02-12,24.0590,24.3535,False,23.8094,24.2087,reg,3065455 +NYT,2018-02-13,24.1089,24.1588,False,23.7595,23.9092,reg,3280512 +NYT,2018-02-14,24.7079,25.0573,False,23.9591,24.0091,reg,2588837 +NYT,2018-02-15,25.1571,25.2569,False,24.7079,24.9075,reg,3337543 +NYT,2018-02-16,25.0074,25.2569,False,24.6580,25.1072,reg,2705228 +NYT,2018-02-20,25.2070,25.5065,False,24.6580,24.6580,reg,2535225 +NYT,2018-02-21,24.9574,25.5065,False,24.7328,25.1072,reg,2242509 +NYT,2018-02-22,25.1072,25.6063,False,24.9574,24.9574,reg,2055566 +NYT,2018-02-23,25.2569,25.2569,False,24.8077,25.1571,reg,1807581 +NYT,2018-02-26,25.3069,25.6563,False,25.1571,25.3568,reg,1698878 +NYT,2018-02-27,24.7079,25.2569,False,24.5082,25.2070,reg,2277673 +NYT,2018-02-28,24.0590,24.8077,False,24.0590,24.7079,reg,2419099 +NYT,2018-03-01,23.9092,24.0839,False,23.5598,23.9591,reg,2270868 +NYT,2018-03-02,24.5581,24.6080,False,23.6597,23.8094,reg,1979085 +NYT,2018-03-05,24.0590,24.6580,False,24.0091,24.5581,reg,1697325 +NYT,2018-03-06,24.3585,24.3834,False,23.9591,24.1089,reg,1476491 +NYT,2018-03-07,24.2586,24.6580,False,24.1838,24.2087,reg,1386137 +NYT,2018-03-08,24.0091,24.4084,False,23.7096,24.2586,reg,1212882 +NYT,2018-03-09,24.7079,24.7578,False,24.0091,24.0590,reg,1857304 +NYT,2018-03-12,25.1571,25.3568,False,24.6080,24.6080,reg,2714904 +NYT,2018-03-13,25.0573,25.2819,False,24.8576,25.1571,reg,1760981 +NYT,2018-03-14,24.6080,24.8576,False,24.1339,24.7079,reg,2016113 +NYT,2018-03-15,24.2586,24.6080,False,23.9591,24.6080,reg,1279684 +NYT,2018-03-16,23.9092,24.6080,False,23.8593,24.4583,reg,2053980 +NYT,2018-03-19,23.6097,23.9092,False,23.5099,23.7595,reg,1673541 +NYT,2018-03-20,23.6097,23.9342,False,23.4600,23.6597,reg,2102968 +NYT,2018-03-21,23.8593,24.0590,False,23.5848,23.6597,reg,1920724 +NYT,2018-03-22,23.0607,23.8593,False,23.0108,23.7595,reg,2239286 +NYT,2018-03-23,23.0607,23.4600,False,22.8860,23.1106,reg,2074503 +NYT,2018-03-26,23.5598,23.5598,False,23.0607,23.3602,reg,1794436 +NYT,2018-03-27,23.1106,23.7595,False,23.0607,23.6097,reg,1789456 +NYT,2018-03-28,23.4101,23.6097,False,23.0108,23.1106,reg,1916932 +NYT,2018-03-29,24.0590,24.1089,False,23.4101,23.4600,reg,2685805 +NYT,2018-04-02,23.4600,24.0091,False,23.1106,24.0091,reg,4939932 +NYT,2018-04-03,23.2500,23.6500,False,23.0000,23.6500,reg,2418015 +NYT,2018-04-04,23.2000,23.4000,False,23.0500,23.0500,reg,2519090 +NYT,2018-04-05,23.0500,23.3500,False,22.9000,23.3000,reg,2936578 +NYT,2018-04-06,23.6000,23.9000,False,22.9000,22.9500,reg,3493996 +NYT,2018-04-09,23.2500,23.7500,False,23.2500,23.7000,reg,2326839 +NYT,2018-04-10,22.9000,23.4250,False,22.8750,23.4000,reg,2565252 +NYT,2018-04-11,22.8000,23.2500,False,22.7500,22.8500,reg,2369323 +NYT,2018-04-12,22.9500,23.1500,False,22.4000,22.8500,reg,2945236 +NYT,2018-04-13,22.7000,23.1000,False,22.4500,23.0000,reg,1922448 +NYT,2018-04-16,22.9000,23.2500,False,22.7000,23.1000,reg,2454227 +NYT,2018-04-17,22.4000,23.1000,False,22.2500,23.0500,reg,2632140 +NYT,2018-04-18,22.8000,23.1000,False,22.2000,22.2500,reg,2817149 +NYT,2018-04-19,22.4000,22.8500,False,22.1000,22.8000,reg,2147004 +NYT,2018-04-20,22.2500,22.5000,False,22.1000,22.3500,reg,1908148 +NYT,2018-04-23,22.4500,22.8000,False,22.1100,22.3000,reg,3551195 +NYT,2018-04-24,22.2500,22.7000,False,22.1750,22.4000,reg,2287363 +NYT,2018-04-25,22.3500,22.6500,False,22.1500,22.1500,reg,1822955 +NYT,2018-04-26,22.4000,22.5000,False,22.2000,22.3500,reg,2554218 +NYT,2018-04-27,22.2000,22.4500,False,22.0000,22.4500,reg,2386633 +NYT,2018-04-30,23.4500,23.6500,False,22.7000,22.9000,reg,3334980 +NYT,2018-05-01,22.9300,23.4500,False,22.4000,23.4000,reg,3581065 +NYT,2018-05-02,23.0000,23.4500,False,22.8500,22.9500,reg,3248650 +NYT,2018-05-03,23.0000,23.5000,False,21.8000,23.4500,reg,3474742 +NYT,2018-05-04,22.8000,23.2250,False,22.6500,23.0500,reg,2420074 +NYT,2018-05-07,23.1500,23.4000,False,22.4500,22.6500,reg,2824274 +NYT,2018-05-08,22.8000,23.2000,False,22.6500,23.1000,reg,1303446 +NYT,2018-05-09,22.9000,23.0500,False,22.7000,22.8000,reg,1358251 +NYT,2018-05-10,22.5500,23.0000,False,22.5000,23.0000,reg,1253283 +NYT,2018-05-11,22.6500,22.6500,False,22.3500,22.6000,reg,1657961 +NYT,2018-05-14,22.7000,23.0500,False,22.5500,22.6500,reg,1852008 +NYT,2018-05-15,22.9500,23.1000,False,22.5000,22.6500,reg,2144788 +NYT,2018-05-16,23.3500,23.4500,False,22.6000,23.0500,reg,3170833 +NYT,2018-05-17,23.4500,23.6000,False,23.0500,23.3500,reg,2641476 +NYT,2018-05-18,24.0000,24.1000,False,23.5500,23.6000,reg,3268838 +NYT,2018-05-21,24.0000,24.5000,False,23.8000,23.9000,reg,3010556 +NYT,2018-05-22,23.2500,23.9500,False,23.2000,23.6500,reg,1700847 +NYT,2018-05-23,23.1500,23.2000,False,22.9500,23.0500,reg,1651562 +NYT,2018-05-24,23.0000,23.2000,False,22.9500,23.2000,reg,1495462 +NYT,2018-05-25,23.3500,23.5500,False,23.0000,23.0000,reg,2683235 +NYT,2018-05-29,22.8500,23.3000,False,22.5000,23.1500,reg,1455676 +NYT,2018-05-30,22.8000,23.1000,False,22.7000,22.9500,reg,1570101 +NYT,2018-05-31,22.7500,22.9500,False,22.4500,22.9000,reg,1388771 +NYT,2018-06-01,23.0000,23.1000,False,22.7500,22.9000,reg,1980406 +NYT,2018-06-04,23.0000,23.3000,False,22.8500,23.1000,reg,1709241 +NYT,2018-06-05,23.4500,23.5000,False,22.8500,23.0500,reg,1361712 +NYT,2018-06-06,23.4000,23.5500,False,23.3000,23.4000,reg,1653496 +NYT,2018-06-07,23.4000,23.5000,False,23.2000,23.4500,reg,1558024 diff --git a/company_library/OASM.csv b/company_library/OASM.csv index a5dab97b..c7aceb8d 100644 --- a/company_library/OASM.csv +++ b/company_library/OASM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OASM,2017-06-06,1.7790,1.8380,False,1.6709,1.8380,reg,4700 -OASM,2017-06-07,1.7692,1.7748,False,1.7593,1.7593,reg,4904 -OASM,2017-06-08,1.5923,1.7200,False,1.4841,1.7200,reg,22722 OASM,2017-06-09,1.4743,1.5726,False,1.4252,1.4743,reg,24781 OASM,2017-06-12,1.2777,1.5628,False,1.1205,1.5628,reg,55993 OASM,2017-06-13,1.1500,1.3760,False,1.1240,1.2777,reg,6675 @@ -249,3 +246,6 @@ OASM,2018-05-31,1.3000,1.3000,False,1.2300,1.2300,reg,14326 OASM,2018-06-01,1.3400,1.3400,False,1.3100,1.3100,reg,4969 OASM,2018-06-04,1.3400,1.3400,False,1.3400,1.3400,reg,31 OASM,2018-06-05,1.3101,1.4700,False,1.3101,1.3400,reg,3064 +OASM,2018-06-06,1.4000,1.4000,False,1.3000,1.3753,reg,13731 +OASM,2018-06-07,1.3601,1.3601,False,1.3601,1.3601,reg,633 +OASM,2018-06-08,1.4578,1.4899,False,1.4038,1.4038,reg,3702 diff --git a/company_library/OBAS.csv b/company_library/OBAS.csv index a1260206..499cdf6b 100644 --- a/company_library/OBAS.csv +++ b/company_library/OBAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBAS,2017-06-06,9.7500,10.2500,False,9.1000,10.2500,reg,1456 -OBAS,2017-06-07,9.7500,9.7500,False,9.7500,9.7500,reg,62 -OBAS,2017-06-08,10.3000,10.4000,False,10.2500,10.2500,reg,1469 OBAS,2017-06-09,10.3000,10.3000,False,10.3000,10.3000,reg,0 OBAS,2017-06-12,9.5000,9.5000,False,9.5000,9.5000,reg,199 OBAS,2017-06-13,10.0000,10.0000,False,9.6500,9.6500,reg,358 @@ -249,3 +246,6 @@ OBAS,2018-05-31,8.8502,9.0000,False,8.7497,9.0000,reg,8100 OBAS,2018-06-01,8.5000,8.6500,False,8.5000,8.6450,reg,14503 OBAS,2018-06-04,8.5000,8.5000,False,8.5000,8.5000,reg,0 OBAS,2018-06-05,8.7772,9.0000,False,8.7267,8.9572,reg,1500 +OBAS,2018-06-06,8.9000,9.3500,False,8.6998,8.9510,reg,4943 +OBAS,2018-06-07,9.3500,9.3500,False,8.9000,9.0500,reg,3002 +OBAS,2018-06-08,8.9500,9.2200,False,8.6998,8.8000,reg,3000 diff --git a/company_library/OBCI.csv b/company_library/OBCI.csv index 513e1923..36d231ed 100644 --- a/company_library/OBCI.csv +++ b/company_library/OBCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBCI,2017-06-06,4.0082,4.0673,False,3.9491,4.0673,reg,20062 -OBCI,2017-06-07,4.0870,4.0870,False,3.9982,3.9983,reg,6349 -OBCI,2017-06-08,4.1264,4.1264,False,3.9816,4.0034,reg,2812 OBCI,2017-06-09,4.1264,4.1264,False,4.0870,4.0870,reg,4472 OBCI,2017-06-12,4.0180,4.0771,False,4.0180,4.0771,reg,2962 OBCI,2017-06-13,3.9885,4.0033,False,3.9195,3.9983,reg,11145 @@ -249,3 +246,6 @@ OBCI,2018-05-31,3.5526,3.5526,False,3.5526,3.5526,reg,212 OBCI,2018-06-01,3.7100,3.9000,False,3.6600,3.7572,reg,9979 OBCI,2018-06-04,3.7800,3.7800,False,3.5920,3.6200,reg,2485 OBCI,2018-06-05,3.7800,3.8000,False,3.6700,3.7155,reg,6386 +OBCI,2018-06-06,3.7090,3.7800,False,3.7000,3.7300,reg,5262 +OBCI,2018-06-07,3.7000,3.7300,False,3.6900,3.7000,reg,10687 +OBCI,2018-06-08,3.6400,3.7500,False,3.6400,3.7500,reg,2384 diff --git a/company_library/OBE.csv b/company_library/OBE.csv new file mode 100644 index 00000000..cb8ae9b5 --- /dev/null +++ b/company_library/OBE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OBE,2017-06-08,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-09,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-12,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-13,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-14,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-15,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-16,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-19,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-20,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-21,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-22,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-23,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-26,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-27,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-28,1.2800,1.2800,True,1.2800,1.2800,reg,0 +OBE,2017-06-29,1.2700,1.3300,False,1.2570,1.2800,reg,674543 +OBE,2017-06-30,1.2700,1.3000,False,1.2500,1.2700,reg,910172 +OBE,2017-07-05,1.1700,1.2400,False,1.1600,1.2200,reg,1803097 +OBE,2017-07-06,1.1500,1.2100,False,1.1400,1.1700,reg,1402514 +OBE,2017-07-07,1.1000,1.1150,False,1.0700,1.1100,reg,3900757 +OBE,2017-07-10,1.1400,1.1500,False,1.0600,1.0700,reg,2125352 +OBE,2017-07-11,1.0800,1.1400,False,1.0800,1.1200,reg,1308261 +OBE,2017-07-12,1.1300,1.1400,False,1.0800,1.0900,reg,1723369 +OBE,2017-07-13,1.1400,1.1400,False,1.1000,1.1000,reg,605210 +OBE,2017-07-14,1.1500,1.1600,False,1.1200,1.1200,reg,542824 +OBE,2017-07-17,1.1500,1.2200,False,1.1400,1.1400,reg,1064090 +OBE,2017-07-18,1.1600,1.1800,False,1.1400,1.1500,reg,1316260 +OBE,2017-07-19,1.2400,1.2600,False,1.1500,1.1500,reg,2126467 +OBE,2017-07-20,1.2100,1.2700,False,1.2000,1.2500,reg,1266377 +OBE,2017-07-21,1.1800,1.2200,False,1.1700,1.2100,reg,595503 +OBE,2017-07-24,1.1600,1.1900,False,1.1600,1.1800,reg,638692 +OBE,2017-07-25,1.2500,1.2600,False,1.1800,1.1800,reg,1629124 +OBE,2017-07-26,1.2600,1.2900,False,1.2300,1.2400,reg,1677021 +OBE,2017-07-27,1.2500,1.2700,False,1.2400,1.2500,reg,1073495 +OBE,2017-07-28,1.2200,1.2800,False,1.2200,1.2300,reg,841647 +OBE,2017-07-31,1.1800,1.2200,False,1.1600,1.2100,reg,1196170 +OBE,2017-08-01,1.1400,1.2000,False,1.1100,1.2000,reg,1391828 +OBE,2017-08-02,1.1600,1.1900,False,1.1300,1.1300,reg,858689 +OBE,2017-08-03,1.1100,1.1700,False,1.1100,1.1600,reg,1089059 +OBE,2017-08-04,1.1500,1.1700,False,1.1000,1.1000,reg,1026987 +OBE,2017-08-07,1.1100,1.1300,False,1.1000,1.1300,reg,993416 +OBE,2017-08-08,1.1000,1.1350,False,1.0900,1.1000,reg,1330970 +OBE,2017-08-09,1.0600,1.1155,False,1.0600,1.0900,reg,1345503 +OBE,2017-08-10,0.9700,1.0600,False,0.9653,1.0600,reg,3460779 +OBE,2017-08-11,0.9765,1.0000,False,0.9500,0.9700,reg,2149806 +OBE,2017-08-14,0.9199,0.9800,False,0.9164,0.9600,reg,1980472 +OBE,2017-08-15,0.8916,0.9198,False,0.8735,0.9100,reg,2969497 +OBE,2017-08-16,0.8568,0.9098,False,0.8500,0.8900,reg,3280220 +OBE,2017-08-17,0.8431,0.8600,False,0.8200,0.8500,reg,1708242 +OBE,2017-08-18,0.8487,0.8772,False,0.8296,0.8346,reg,3075943 +OBE,2017-08-21,0.8376,0.8500,False,0.8228,0.8500,reg,1223274 +OBE,2017-08-22,0.8723,0.8726,False,0.8156,0.8156,reg,1488292 +OBE,2017-08-23,0.8904,0.8962,False,0.8500,0.8500,reg,1304467 +OBE,2017-08-24,0.9437,0.9546,False,0.8978,0.9000,reg,1908349 +OBE,2017-08-25,1.0100,1.0400,False,0.9500,0.9500,reg,2265605 +OBE,2017-08-28,0.9500,1.0100,False,0.9160,1.0100,reg,2362058 +OBE,2017-08-29,0.9389,0.9686,False,0.9319,0.9500,reg,904794 +OBE,2017-08-30,0.9200,0.9550,False,0.9200,0.9255,reg,974799 +OBE,2017-08-31,0.9800,1.0200,False,0.9500,0.9500,reg,1227998 +OBE,2017-09-01,1.0300,1.0300,False,0.9882,0.9882,reg,814342 +OBE,2017-09-05,1.0100,1.0500,False,1.0100,1.0200,reg,741428 +OBE,2017-09-06,1.0300,1.0500,False,1.0100,1.0200,reg,1047207 +OBE,2017-09-07,1.0100,1.0500,False,1.0100,1.0300,reg,629693 +OBE,2017-09-08,0.9728,1.0100,False,0.9700,1.0000,reg,1556619 +OBE,2017-09-11,0.9944,0.9980,False,0.9664,0.9777,reg,682525 +OBE,2017-09-12,1.0100,1.0400,False,0.9715,0.9715,reg,673392 +OBE,2017-09-13,1.0600,1.0700,False,1.0100,1.0100,reg,1227349 +OBE,2017-09-14,1.0400,1.1000,False,1.0300,1.0700,reg,1303774 +OBE,2017-09-15,1.0000,1.0500,False,1.0000,1.0300,reg,759442 +OBE,2017-09-18,1.0000,1.0400,False,0.9954,0.9954,reg,624788 +OBE,2017-09-19,0.9889,1.0260,False,0.9753,1.0000,reg,1363092 +OBE,2017-09-20,1.0300,1.0500,False,0.9911,0.9911,reg,1008087 +OBE,2017-09-21,1.0500,1.0500,False,1.0100,1.0300,reg,815366 +OBE,2017-09-22,1.0500,1.0800,False,1.0300,1.0500,reg,724960 +OBE,2017-09-25,1.1100,1.1100,False,1.0500,1.0600,reg,1652868 +OBE,2017-09-26,1.1000,1.1200,False,1.0800,1.1100,reg,1127167 +OBE,2017-09-27,1.0600,1.1100,False,1.0500,1.0800,reg,941119 +OBE,2017-09-28,1.0300,1.0890,False,1.0300,1.0700,reg,782729 +OBE,2017-09-29,1.0500,1.0700,False,1.0300,1.0300,reg,558479 +OBE,2017-10-02,1.0600,1.0890,False,1.0200,1.0400,reg,1553245 +OBE,2017-10-03,1.0800,1.0900,False,1.0400,1.0400,reg,1381941 +OBE,2017-10-04,1.0600,1.0900,False,1.0300,1.0600,reg,2570349 +OBE,2017-10-05,1.1000,1.1100,False,1.0401,1.0500,reg,1229969 +OBE,2017-10-06,1.0500,1.0750,False,1.0400,1.0700,reg,1095172 +OBE,2017-10-09,1.0300,1.0500,False,1.0300,1.0400,reg,603162 +OBE,2017-10-10,1.0700,1.0900,False,1.0600,1.0600,reg,962190 +OBE,2017-10-11,1.0600,1.0900,False,1.0400,1.0600,reg,544201 +OBE,2017-10-12,1.0400,1.0500,False,1.0200,1.0400,reg,739073 +OBE,2017-10-13,1.0400,1.0700,False,1.0300,1.0400,reg,663424 +OBE,2017-10-16,1.0500,1.0600,False,1.0300,1.0400,reg,968652 +OBE,2017-10-17,1.0300,1.0500,False,1.0100,1.0400,reg,1517279 +OBE,2017-10-18,1.0300,1.0600,False,1.0200,1.0200,reg,730041 +OBE,2017-10-19,1.0100,1.0300,False,1.0100,1.0200,reg,685607 +OBE,2017-10-20,1.0200,1.0300,False,0.9794,1.0300,reg,1705354 +OBE,2017-10-23,1.0000,1.0300,False,0.9896,1.0200,reg,1127383 +OBE,2017-10-24,0.9900,1.0300,False,0.9740,1.0000,reg,2155187 +OBE,2017-10-25,0.9771,0.9938,False,0.9601,0.9900,reg,1377628 +OBE,2017-10-26,0.9670,0.9925,False,0.9600,0.9700,reg,1487359 +OBE,2017-10-27,1.0000,1.0200,False,0.9487,0.9487,reg,2494688 +OBE,2017-10-30,1.0400,1.0500,False,1.0000,1.0000,reg,1236693 +OBE,2017-10-31,1.0700,1.1000,False,1.0250,1.0300,reg,2274422 +OBE,2017-11-01,1.1300,1.1650,False,1.0800,1.1000,reg,2530191 +OBE,2017-11-02,1.1200,1.1500,False,1.0900,1.1300,reg,1441119 +OBE,2017-11-03,1.1500,1.1500,False,1.1000,1.1200,reg,2115487 +OBE,2017-11-06,1.1900,1.2000,False,1.1300,1.1500,reg,1994275 +OBE,2017-11-07,1.1700,1.2000,False,1.1500,1.1700,reg,2567233 +OBE,2017-11-08,1.2000,1.2200,False,1.1400,1.1500,reg,2562156 +OBE,2017-11-09,1.2000,1.2300,False,1.1900,1.2000,reg,2529047 +OBE,2017-11-10,1.2100,1.2700,False,1.1700,1.1900,reg,3816111 +OBE,2017-11-13,1.2100,1.2800,False,1.2000,1.2300,reg,1729813 +OBE,2017-11-14,1.1600,1.2000,False,1.1200,1.2000,reg,2060022 +OBE,2017-11-15,1.2200,1.2300,False,1.1050,1.1300,reg,3391805 +OBE,2017-11-16,1.2300,1.2600,False,1.2200,1.2400,reg,1828123 +OBE,2017-11-17,1.2400,1.2700,False,1.2300,1.2400,reg,2293574 +OBE,2017-11-20,1.2600,1.2700,False,1.2200,1.2500,reg,2268803 +OBE,2017-11-21,1.3300,1.3800,False,1.2700,1.2800,reg,4548357 +OBE,2017-11-22,1.3800,1.4000,False,1.3600,1.3600,reg,2859341 +OBE,2017-11-27,1.3000,1.3800,False,1.2700,1.3700,reg,3148955 +OBE,2017-11-28,1.2700,1.3200,False,1.2600,1.2800,reg,2943099 +OBE,2017-11-29,1.2600,1.3000,False,1.2300,1.2600,reg,2345685 +OBE,2017-11-30,1.2700,1.3000,False,1.2500,1.2500,reg,2272487 +OBE,2017-12-01,1.3000,1.3500,False,1.2800,1.3100,reg,2101949 +OBE,2017-12-04,1.2300,1.3050,False,1.2300,1.3000,reg,2458560 +OBE,2017-12-05,1.2700,1.2900,False,1.2200,1.2200,reg,1163138 +OBE,2017-12-06,1.2200,1.2900,False,1.2000,1.2700,reg,1274232 +OBE,2017-12-07,1.1900,1.2400,False,1.1900,1.2000,reg,1335121 +OBE,2017-12-08,1.1900,1.2300,False,1.1900,1.2000,reg,986030 +OBE,2017-12-11,1.2000,1.2100,False,1.1500,1.1900,reg,2051124 +OBE,2017-12-12,1.1800,1.2125,False,1.1700,1.2000,reg,1119711 +OBE,2017-12-13,1.1800,1.2300,False,1.1800,1.1900,reg,2011904 +OBE,2017-12-14,1.1600,1.1800,False,1.1500,1.1800,reg,2212187 +OBE,2017-12-15,1.1600,1.1800,False,1.1500,1.1600,reg,1504127 +OBE,2017-12-18,1.1800,1.1900,False,1.1500,1.1600,reg,2141283 +OBE,2017-12-19,1.1800,1.1900,False,1.1600,1.1800,reg,1248626 +OBE,2017-12-20,1.2100,1.2200,False,1.1600,1.1800,reg,1676128 +OBE,2017-12-21,1.2500,1.2500,False,1.2100,1.2100,reg,1954908 +OBE,2017-12-22,1.2300,1.2500,False,1.2100,1.2400,reg,1164355 +OBE,2017-12-26,1.2400,1.2500,False,1.1900,1.1900,reg,1142301 +OBE,2017-12-27,1.2100,1.2500,False,1.2000,1.2500,reg,1174207 +OBE,2017-12-28,1.2200,1.2300,False,1.2000,1.2300,reg,1051801 +OBE,2017-12-29,1.2400,1.2500,False,1.2000,1.2400,reg,1873956 +OBE,2018-01-02,1.3100,1.3100,False,1.2400,1.2500,reg,1664008 +OBE,2018-01-03,1.3300,1.3500,False,1.3100,1.3100,reg,1468319 +OBE,2018-01-04,1.3100,1.3300,False,1.3000,1.3300,reg,1526439 +OBE,2018-01-05,1.2600,1.3200,False,1.2400,1.3000,reg,1284810 +OBE,2018-01-08,1.2400,1.2700,False,1.2300,1.2500,reg,864752 +OBE,2018-01-09,1.2500,1.2700,False,1.2200,1.2200,reg,1508189 +OBE,2018-01-10,1.2500,1.2859,False,1.2400,1.2600,reg,1209645 +OBE,2018-01-11,1.2500,1.2800,False,1.2400,1.2500,reg,1179987 +OBE,2018-01-12,1.2400,1.2700,False,1.2200,1.2600,reg,2639691 +OBE,2018-01-16,1.2400,1.2800,False,1.2200,1.2800,reg,2573818 +OBE,2018-01-17,1.2100,1.2300,False,1.2000,1.2300,reg,2991837 +OBE,2018-01-18,1.2100,1.2101,False,1.1900,1.2000,reg,1759027 +OBE,2018-01-19,1.1800,1.1960,False,1.1700,1.1900,reg,2113105 +OBE,2018-01-22,1.1500,1.2000,False,1.1450,1.1700,reg,2102200 +OBE,2018-01-23,1.1600,1.1700,False,1.1400,1.1700,reg,1291208 +OBE,2018-01-24,1.1400,1.1750,False,1.1300,1.1500,reg,2485238 +OBE,2018-01-25,1.1600,1.1900,False,1.1500,1.1600,reg,1845673 +OBE,2018-01-26,1.1900,1.1900,False,1.1500,1.1700,reg,1744685 +OBE,2018-01-29,1.1200,1.1800,False,1.1000,1.1800,reg,2734073 +OBE,2018-01-30,1.0500,1.1200,False,1.0400,1.1000,reg,3968401 +OBE,2018-01-31,1.0400,1.0700,False,1.0100,1.0500,reg,2115442 +OBE,2018-02-01,1.0400,1.0600,False,1.0300,1.0400,reg,1892075 +OBE,2018-02-02,1.0100,1.0452,False,0.9852,1.0200,reg,3176799 +OBE,2018-02-05,0.9735,1.0150,False,0.9700,1.0000,reg,3775762 +OBE,2018-02-06,0.9600,0.9881,False,0.9400,0.9500,reg,1943488 +OBE,2018-02-07,0.9475,0.9974,False,0.9368,0.9800,reg,1772193 +OBE,2018-02-08,0.9100,0.9642,False,0.9100,0.9475,reg,2186577 +OBE,2018-02-09,0.8897,0.9145,False,0.8496,0.9050,reg,3194862 +OBE,2018-02-12,0.9103,0.9630,False,0.8900,0.8900,reg,1309577 +OBE,2018-02-13,0.9398,0.9565,False,0.9100,0.9103,reg,1725428 +OBE,2018-02-14,1.0100,1.0200,False,0.9170,0.9461,reg,1881948 +OBE,2018-02-15,1.0000,1.0200,False,0.9457,1.0200,reg,1945063 +OBE,2018-02-16,0.9900,1.0100,False,0.9766,0.9766,reg,949883 +OBE,2018-02-20,1.0000,1.0250,False,0.9901,1.0000,reg,1231241 +OBE,2018-02-21,0.9592,1.0100,False,0.9501,1.0100,reg,867038 +OBE,2018-02-22,0.9775,1.0100,False,0.9549,0.9720,reg,853044 +OBE,2018-02-23,1.0000,1.0000,False,0.9618,0.9800,reg,748103 +OBE,2018-02-26,1.0200,1.0200,False,0.9940,1.0000,reg,658801 +OBE,2018-02-27,0.9710,1.0400,False,0.9605,1.0400,reg,1570402 +OBE,2018-02-28,0.9314,0.9864,False,0.9299,0.9704,reg,1339712 +OBE,2018-03-01,0.9070,0.9424,False,0.8900,0.9250,reg,2113706 +OBE,2018-03-02,0.9398,0.9654,False,0.8820,0.9000,reg,2168846 +OBE,2018-03-05,0.9786,0.9900,False,0.9026,0.9400,reg,882042 +OBE,2018-03-06,0.9721,0.9900,False,0.9616,0.9900,reg,1350403 +OBE,2018-03-07,0.9616,0.9841,False,0.8869,0.9558,reg,6024416 +OBE,2018-03-08,0.9496,0.9850,False,0.9330,0.9500,reg,2624966 +OBE,2018-03-09,0.9598,0.9700,False,0.9122,0.9600,reg,2203785 +OBE,2018-03-12,0.9700,0.9744,False,0.9341,0.9500,reg,1346374 +OBE,2018-03-13,0.9407,0.9773,False,0.9350,0.9450,reg,949706 +OBE,2018-03-14,0.9200,0.9499,False,0.9101,0.9367,reg,935110 +OBE,2018-03-15,0.9263,0.9400,False,0.9100,0.9269,reg,826992 +OBE,2018-03-16,0.9380,0.9478,False,0.9044,0.9250,reg,584605 +OBE,2018-03-19,0.9156,0.9400,False,0.8970,0.9400,reg,955140 +OBE,2018-03-20,0.9038,0.9248,False,0.9001,0.9100,reg,901418 +OBE,2018-03-21,1.0400,1.0400,False,0.9350,0.9500,reg,4472994 +OBE,2018-03-22,0.9861,1.0200,False,0.9566,1.0200,reg,1938932 +OBE,2018-03-23,0.9709,1.0200,False,0.9600,0.9849,reg,1229017 +OBE,2018-03-26,0.9590,1.0000,False,0.9313,0.9750,reg,623055 +OBE,2018-03-27,0.9260,0.9678,False,0.9260,0.9500,reg,768351 +OBE,2018-03-28,0.9210,0.9501,False,0.9017,0.9100,reg,1274069 +OBE,2018-03-29,0.9789,0.9800,False,0.9200,0.9200,reg,1065229 +OBE,2018-04-02,1.0400,1.1300,False,1.0000,1.0200,reg,4865106 +OBE,2018-04-03,1.0400,1.0400,False,1.0000,1.0400,reg,716719 +OBE,2018-04-04,1.0600,1.0600,False,1.0000,1.0300,reg,890657 +OBE,2018-04-05,1.0600,1.1000,False,1.0400,1.0400,reg,982979 +OBE,2018-04-06,1.0700,1.1000,False,1.0500,1.0600,reg,1434487 +OBE,2018-04-09,1.0600,1.0900,False,1.0500,1.0800,reg,842436 +OBE,2018-04-10,1.0800,1.1100,False,1.0500,1.0600,reg,1056589 +OBE,2018-04-11,1.1200,1.1200,False,1.0700,1.0800,reg,2636537 +OBE,2018-04-12,1.0900,1.1100,False,1.0800,1.1000,reg,630195 +OBE,2018-04-13,1.0800,1.1200,False,1.0800,1.0900,reg,1314110 +OBE,2018-04-16,1.0900,1.1100,False,1.0600,1.0900,reg,1033547 +OBE,2018-04-17,1.1000,1.1200,False,1.0700,1.0800,reg,1053276 +OBE,2018-04-18,1.1400,1.1500,False,1.1199,1.1200,reg,1641367 +OBE,2018-04-19,1.1500,1.1700,False,1.1300,1.1300,reg,837623 +OBE,2018-04-20,1.1400,1.1400,False,1.1200,1.1400,reg,1087504 +OBE,2018-04-23,1.1400,1.1400,False,1.1000,1.1200,reg,1082323 +OBE,2018-04-24,1.1100,1.1700,False,1.1100,1.1400,reg,1291658 +OBE,2018-04-25,1.1700,1.1700,False,1.0900,1.0900,reg,1784775 +OBE,2018-04-26,1.1600,1.1800,False,1.1600,1.1700,reg,751244 +OBE,2018-04-27,1.1200,1.1700,False,1.1200,1.1600,reg,988222 +OBE,2018-04-30,1.1200,1.1400,False,1.1100,1.1200,reg,1086332 +OBE,2018-05-01,1.1100,1.1250,False,1.0700,1.1000,reg,1453061 +OBE,2018-05-02,1.1500,1.1600,False,1.0800,1.0900,reg,910094 +OBE,2018-05-03,1.1400,1.1600,False,1.1000,1.1400,reg,901500 +OBE,2018-05-04,1.1500,1.1600,False,1.1300,1.1400,reg,768339 +OBE,2018-05-07,1.1500,1.2000,False,1.1400,1.1600,reg,1266614 +OBE,2018-05-08,1.1600,1.1800,False,1.1100,1.1421,reg,2374199 +OBE,2018-05-09,1.1500,1.1950,False,1.1500,1.1700,reg,1484411 +OBE,2018-05-10,1.1600,1.1755,False,1.1400,1.1600,reg,1166042 +OBE,2018-05-11,1.1400,1.1700,False,1.1100,1.1300,reg,3349014 +OBE,2018-05-14,1.1400,1.1600,False,1.1400,1.1400,reg,1316919 +OBE,2018-05-15,1.1600,1.1600,False,1.1300,1.1400,reg,1302136 +OBE,2018-05-16,1.1700,1.1700,False,1.1400,1.1600,reg,1003082 +OBE,2018-05-17,1.2000,1.2200,False,1.1500,1.1600,reg,3512033 +OBE,2018-05-18,1.1800,1.2100,False,1.1700,1.2000,reg,1460351 +OBE,2018-05-21,1.2000,1.2100,False,1.1600,1.1900,reg,741429 +OBE,2018-05-22,1.2100,1.2400,False,1.1886,1.2000,reg,1891948 +OBE,2018-05-23,1.1900,1.2150,False,1.1650,1.2100,reg,944906 +OBE,2018-05-24,1.1700,1.1888,False,1.1600,1.1800,reg,962944 +OBE,2018-05-25,1.1000,1.1600,False,1.0900,1.1500,reg,2135334 +OBE,2018-05-29,1.1100,1.1200,False,1.0800,1.0900,reg,737802 +OBE,2018-05-30,1.1500,1.1600,False,1.1177,1.1200,reg,728824 +OBE,2018-05-31,1.1200,1.1500,False,1.1200,1.1300,reg,543427 +OBE,2018-06-01,1.1100,1.1400,False,1.1100,1.1300,reg,604430 +OBE,2018-06-04,1.0800,1.1300,False,1.0700,1.1100,reg,1564022 +OBE,2018-06-05,1.1100,1.1400,False,1.0700,1.0700,reg,846461 +OBE,2018-06-06,1.1300,1.1500,False,1.1100,1.1100,reg,727895 +OBE,2018-06-07,1.1700,1.1800,False,1.1300,1.1300,reg,1269615 diff --git a/company_library/OBLN.csv b/company_library/OBLN.csv index 53f5ce45..ef5fdd54 100644 --- a/company_library/OBLN.csv +++ b/company_library/OBLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBLN,2017-06-06,9.8100,10.5000,False,9.7400,10.5000,reg,50391 -OBLN,2017-06-07,10.0300,10.4400,False,9.8200,9.8200,reg,51361 -OBLN,2017-06-08,9.9500,10.2662,False,9.8200,9.9500,reg,33437 OBLN,2017-06-09,10.1800,10.2500,False,9.9500,10.0700,reg,22633 OBLN,2017-06-12,10.6700,10.7500,False,10.0501,10.1500,reg,31220 OBLN,2017-06-13,10.9200,11.0000,False,10.4601,10.6600,reg,35077 @@ -249,3 +246,6 @@ OBLN,2018-05-31,2.5200,2.5600,False,2.4600,2.5200,reg,42142 OBLN,2018-06-01,2.5300,2.5800,False,2.4900,2.5500,reg,34734 OBLN,2018-06-04,2.2000,2.5200,False,2.1700,2.5200,reg,141909 OBLN,2018-06-05,2.2400,2.3000,False,2.2380,2.3000,reg,37945 +OBLN,2018-06-06,2.2300,2.3700,False,2.2100,2.2700,reg,43886 +OBLN,2018-06-07,2.2200,2.2400,False,2.1900,2.2300,reg,41594 +OBLN,2018-06-08,2.2100,2.2500,False,2.2100,2.2100,reg,28555 diff --git a/company_library/OBNK.csv b/company_library/OBNK.csv index dcb0344c..d6abbc16 100644 --- a/company_library/OBNK.csv +++ b/company_library/OBNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBNK,2017-06-06,36.2500,36.2500,True,36.2500,36.2500,reg,0 -OBNK,2017-06-07,36.2500,36.2500,True,36.2500,36.2500,reg,0 -OBNK,2017-06-08,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-09,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-12,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-13,36.2500,36.2500,True,36.2500,36.2500,reg,0 @@ -249,3 +246,6 @@ OBNK,2018-05-31,38.8400,38.9200,False,37.5600,38.1250,reg,35953 OBNK,2018-06-01,38.4100,39.0000,False,38.0035,38.9100,reg,57787 OBNK,2018-06-04,38.3100,38.6800,False,36.5200,38.6600,reg,68301 OBNK,2018-06-05,38.6200,38.8300,False,38.0000,38.0900,reg,46902 +OBNK,2018-06-06,38.8400,39.8100,False,37.5100,38.8500,reg,92522 +OBNK,2018-06-07,39.0400,39.3700,False,38.0001,39.2300,reg,52969 +OBNK,2018-06-08,38.6500,39.1900,False,38.2464,38.7900,reg,46519 diff --git a/company_library/OBSV.csv b/company_library/OBSV.csv index 51880496..b362e36c 100644 --- a/company_library/OBSV.csv +++ b/company_library/OBSV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBSV,2017-06-06,7.8700,9.2600,False,7.7000,8.3000,reg,17413 -OBSV,2017-06-07,7.5000,8.6000,False,6.6100,8.0100,reg,25111 -OBSV,2017-06-08,6.6900,7.5694,False,6.5000,7.4200,reg,9733 OBSV,2017-06-09,6.7500,7.0400,False,6.7050,7.0400,reg,77391 OBSV,2017-06-12,6.7100,6.8000,False,6.6300,6.6700,reg,13616 OBSV,2017-06-13,6.7050,6.7775,False,6.4500,6.7300,reg,44987 @@ -249,3 +246,6 @@ OBSV,2018-05-31,13.0400,13.0500,False,12.2410,12.7800,reg,7629 OBSV,2018-06-01,13.2000,13.2000,False,13.0000,13.0700,reg,43002 OBSV,2018-06-04,12.9800,13.0200,False,12.7300,13.0200,reg,4721 OBSV,2018-06-05,12.9600,13.0700,False,12.9300,13.0700,reg,11096 +OBSV,2018-06-06,13.0100,13.0500,False,13.0000,13.0000,reg,3762 +OBSV,2018-06-07,13.3800,13.6000,False,12.8700,13.1000,reg,36454 +OBSV,2018-06-08,14.6550,14.6550,False,13.1800,13.1800,reg,56615 diff --git a/company_library/OCC.csv b/company_library/OCC.csv index f7645b1a..283cb1fc 100644 --- a/company_library/OCC.csv +++ b/company_library/OCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCC,2017-06-06,2.7000,2.8000,False,2.7000,2.7500,reg,1107 -OCC,2017-06-07,2.9000,3.0500,False,2.8000,2.8000,reg,32583 -OCC,2017-06-08,2.8000,2.9500,False,2.7500,2.9000,reg,11090 OCC,2017-06-09,2.9000,3.0000,False,2.7000,2.8500,reg,48941 OCC,2017-06-12,2.9500,3.0500,False,2.7550,2.9000,reg,47969 OCC,2017-06-13,2.8500,3.0440,False,2.7500,2.8500,reg,21622 @@ -249,3 +246,6 @@ OCC,2018-05-31,3.0000,3.2000,False,2.8600,2.9500,reg,17784 OCC,2018-06-01,3.1500,3.1500,False,3.0500,3.0750,reg,1276 OCC,2018-06-04,3.0000,3.1500,False,2.9300,3.1500,reg,3907 OCC,2018-06-05,3.1500,3.1500,False,3.0000,3.0000,reg,2971 +OCC,2018-06-06,3.1000,3.2000,False,3.1000,3.1093,reg,2540 +OCC,2018-06-07,3.1750,3.2000,False,3.1327,3.1500,reg,2143 +OCC,2018-06-08,3.0000,3.2000,False,3.0000,3.2000,reg,44452 diff --git a/company_library/OCFC.csv b/company_library/OCFC.csv index 8b848784..1b96d6d1 100644 --- a/company_library/OCFC.csv +++ b/company_library/OCFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCFC,2017-06-06,26.0036,26.1601,False,25.7298,25.9743,reg,69769 -OCFC,2017-06-07,26.1992,26.3263,False,25.7885,26.0427,reg,63586 -OCFC,2017-06-08,26.6295,27.0109,False,26.1318,26.1601,reg,136418 OCFC,2017-06-09,27.0500,27.3727,False,26.7762,26.7762,reg,192191 OCFC,2017-06-12,27.2358,27.8715,False,26.8251,27.0598,reg,219272 OCFC,2017-06-13,27.5977,27.8226,False,27.2554,27.3629,reg,94332 @@ -249,3 +246,6 @@ OCFC,2018-05-31,29.3200,29.6700,False,29.2200,29.6300,reg,161031 OCFC,2018-06-01,29.6500,29.8200,False,29.4300,29.4400,reg,344302 OCFC,2018-06-04,30.0000,30.0500,False,29.6500,29.6500,reg,147616 OCFC,2018-06-05,30.0500,30.0800,False,29.7700,30.0000,reg,266147 +OCFC,2018-06-06,30.4500,30.4800,False,29.7189,30.0300,reg,323198 +OCFC,2018-06-07,30.7500,30.8900,False,30.5400,30.5400,reg,319553 +OCFC,2018-06-08,30.7200,30.7900,False,30.4500,30.7000,reg,274887 diff --git a/company_library/OCLR.csv b/company_library/OCLR.csv index 94cdf0fe..8ecbdf14 100644 --- a/company_library/OCLR.csv +++ b/company_library/OCLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCLR,2017-06-06,10.4800,10.9300,False,9.5700,9.5900,reg,39738953 -OCLR,2017-06-07,10.4000,10.6500,False,10.1600,10.6400,reg,12247107 -OCLR,2017-06-08,10.3700,10.5500,False,10.1600,10.1900,reg,8925564 OCLR,2017-06-09,9.6300,10.5300,False,9.4100,10.4300,reg,17618674 OCLR,2017-06-12,9.3700,9.6100,False,9.0200,9.2500,reg,16972066 OCLR,2017-06-13,9.4800,9.8200,False,9.3100,9.5300,reg,12637974 @@ -249,3 +246,6 @@ OCLR,2018-05-31,8.5600,8.7200,False,8.5000,8.5300,reg,1703623 OCLR,2018-06-01,8.6800,8.9000,False,8.5600,8.6000,reg,2153838 OCLR,2018-06-04,8.8200,8.8300,False,8.6050,8.7400,reg,3035233 OCLR,2018-06-05,8.9800,8.9900,False,8.7400,8.7900,reg,1695188 +OCLR,2018-06-06,9.0500,9.1200,False,8.9300,9.0700,reg,1942356 +OCLR,2018-06-07,9.1800,9.2800,False,9.0700,9.1100,reg,3000565 +OCLR,2018-06-08,9.0500,9.1100,False,8.9000,9.0600,reg,1919353 diff --git a/company_library/OCSI.csv b/company_library/OCSI.csv index 9501bd2e..110173e1 100644 --- a/company_library/OCSI.csv +++ b/company_library/OCSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSI,2017-06-06,6.8398,6.8398,True,6.8398,6.8398,reg,0 -OCSI,2017-06-07,6.8398,6.8398,True,6.8398,6.8398,reg,0 -OCSI,2017-06-08,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-09,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-12,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-13,6.8398,6.8398,True,6.8398,6.8398,reg,0 @@ -249,3 +246,6 @@ OCSI,2018-05-31,8.3600,8.4100,False,8.2500,8.2800,reg,54213 OCSI,2018-06-01,8.3700,8.3900,False,8.2400,8.3800,reg,32222 OCSI,2018-06-04,8.3900,8.4100,False,8.2400,8.3800,reg,42499 OCSI,2018-06-05,8.3700,8.4300,False,8.2600,8.3800,reg,130788 +OCSI,2018-06-06,8.3200,8.4000,False,8.2600,8.3600,reg,55227 +OCSI,2018-06-07,8.3000,8.3710,False,8.2800,8.3300,reg,48082 +OCSI,2018-06-08,8.3300,8.3500,False,8.2700,8.3000,reg,42541 diff --git a/company_library/OCSL.csv b/company_library/OCSL.csv index d5ba1cdb..40f525d6 100644 --- a/company_library/OCSL.csv +++ b/company_library/OCSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSL,2017-06-06,5.4467,5.4467,True,5.4467,5.4467,reg,0 -OCSL,2017-06-07,5.4467,5.4467,True,5.4467,5.4467,reg,0 -OCSL,2017-06-08,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-09,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-12,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-13,5.4467,5.4467,True,5.4467,5.4467,reg,0 @@ -249,3 +246,6 @@ OCSL,2018-05-31,4.9200,5.0000,False,4.8800,5.0000,reg,297265 OCSL,2018-06-01,4.9800,5.0000,False,4.9100,4.9400,reg,221154 OCSL,2018-06-04,5.0000,5.0000,False,4.9500,4.9900,reg,299910 OCSL,2018-06-05,4.9700,5.0300,False,4.9500,4.9700,reg,332109 +OCSL,2018-06-06,4.9500,4.9900,False,4.9100,4.9300,reg,293167 +OCSL,2018-06-07,4.9500,4.9800,False,4.9200,4.9200,reg,187799 +OCSL,2018-06-08,4.9800,4.9800,False,4.9200,4.9200,reg,151333 diff --git a/company_library/OCSLL.csv b/company_library/OCSLL.csv index 289c6c6a..7645ef5f 100644 --- a/company_library/OCSLL.csv +++ b/company_library/OCSLL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSLL,2017-06-06,25.2000,25.2000,True,25.2000,25.2000,reg,0 -OCSLL,2017-06-07,25.2000,25.2000,True,25.2000,25.2000,reg,0 -OCSLL,2017-06-08,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-09,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-12,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-13,25.2000,25.2000,True,25.2000,25.2000,reg,0 @@ -249,3 +246,6 @@ OCSLL,2018-05-31,24.8399,24.8900,False,24.6000,24.7990,reg,4670 OCSLL,2018-06-01,24.7999,24.7999,False,24.6500,24.6833,reg,1880 OCSLL,2018-06-04,24.7300,24.8190,False,24.6600,24.6600,reg,1366 OCSLL,2018-06-05,24.5300,24.7001,False,24.5200,24.7000,reg,5446 +OCSLL,2018-06-06,24.6091,24.6800,False,24.5500,24.5900,reg,5367 +OCSLL,2018-06-07,24.7400,24.7499,False,24.6368,24.6912,reg,1626 +OCSLL,2018-06-08,24.6698,24.7400,False,24.6300,24.6850,reg,1807 diff --git a/company_library/OCUL.csv b/company_library/OCUL.csv index 7e2806c6..37d52e36 100644 --- a/company_library/OCUL.csv +++ b/company_library/OCUL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCUL,2017-06-06,11.1300,11.4900,False,10.9900,11.0000,reg,581148 -OCUL,2017-06-07,11.0500,11.4190,False,10.9000,11.0900,reg,532698 -OCUL,2017-06-08,11.3600,11.4800,False,10.9300,10.9300,reg,599420 OCUL,2017-06-09,11.2000,11.7900,False,11.0300,11.5200,reg,729063 OCUL,2017-06-12,10.7500,11.0300,False,10.3500,10.7000,reg,941447 OCUL,2017-06-13,10.8900,11.2701,False,10.6100,10.8000,reg,632015 @@ -249,3 +246,6 @@ OCUL,2018-05-31,6.7700,6.8200,False,6.6576,6.6700,reg,293981 OCUL,2018-06-01,6.8100,6.8250,False,6.7500,6.8100,reg,248416 OCUL,2018-06-04,6.7700,6.8100,False,6.5800,6.8100,reg,206801 OCUL,2018-06-05,6.8600,6.9000,False,6.6900,6.7400,reg,289165 +OCUL,2018-06-06,7.1500,7.3599,False,7.0000,7.0000,reg,897545 +OCUL,2018-06-07,7.2300,7.3900,False,7.1000,7.1600,reg,509950 +OCUL,2018-06-08,7.2200,7.3940,False,7.1451,7.2400,reg,322840 diff --git a/company_library/OCX.csv b/company_library/OCX.csv new file mode 100644 index 00000000..b7dbba4e --- /dev/null +++ b/company_library/OCX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OCX,2017-06-08,5.1500,5.3000,False,5.1000,5.3000,reg,15343 +OCX,2017-06-09,5.2000,5.2000,False,5.1000,5.1500,reg,5600 +OCX,2017-06-12,5.0500,5.2500,False,5.0500,5.1500,reg,13043 +OCX,2017-06-13,5.2500,5.3000,False,5.0500,5.1500,reg,20174 +OCX,2017-06-14,5.1000,5.2500,False,5.0500,5.2500,reg,23478 +OCX,2017-06-15,5.1000,5.3500,False,5.0000,5.3500,reg,21825 +OCX,2017-06-16,5.0000,5.1500,False,5.0000,5.0500,reg,14031 +OCX,2017-06-19,4.9500,5.1500,False,4.7500,5.1500,reg,27455 +OCX,2017-06-20,5.3000,5.3000,False,5.0000,5.0000,reg,26731 +OCX,2017-06-21,5.3500,5.3900,False,5.2167,5.3000,reg,26145 +OCX,2017-06-22,5.3500,5.4500,False,5.3000,5.4000,reg,30789 +OCX,2017-06-23,5.4000,5.4000,False,4.8000,5.4000,reg,304417 +OCX,2017-06-26,5.4000,5.4500,False,5.3500,5.3500,reg,7344 +OCX,2017-06-27,5.3000,5.4000,False,5.2500,5.3500,reg,12939 +OCX,2017-06-28,5.1000,5.3500,False,5.0000,5.3500,reg,32390 +OCX,2017-06-29,5.4500,5.4500,False,5.0500,5.1000,reg,22300 +OCX,2017-06-30,5.2000,5.3506,False,5.1000,5.3500,reg,16216 +OCX,2017-07-05,5.2500,5.2500,False,5.1500,5.2500,reg,5710 +OCX,2017-07-06,5.1000,5.2000,False,5.0500,5.1500,reg,3836 +OCX,2017-07-07,5.0500,5.1195,False,5.0000,5.1195,reg,7363 +OCX,2017-07-10,4.9500,5.0500,False,4.9500,5.0221,reg,23971 +OCX,2017-07-11,4.9000,5.0000,False,4.8500,4.9000,reg,9275 +OCX,2017-07-12,4.8500,4.8500,False,4.7000,4.8250,reg,45556 +OCX,2017-07-13,4.7500,4.9000,False,4.6500,4.9000,reg,15554 +OCX,2017-07-14,4.7500,4.7500,False,4.6500,4.7050,reg,14140 +OCX,2017-07-17,4.7500,4.7500,False,4.7000,4.7180,reg,6261 +OCX,2017-07-18,4.7500,4.7500,False,4.7000,4.7000,reg,2010 +OCX,2017-07-19,4.6000,4.7438,False,4.5900,4.6647,reg,11430 +OCX,2017-07-20,4.3000,4.5000,False,4.2500,4.5000,reg,45335 +OCX,2017-07-21,4.3000,4.4000,False,4.3000,4.4000,reg,13156 +OCX,2017-07-24,4.2000,4.6000,False,3.8500,4.3500,reg,46379 +OCX,2017-07-25,4.3500,4.3857,False,4.1950,4.2000,reg,29333 +OCX,2017-07-26,4.4000,4.4000,False,4.2500,4.4000,reg,19234 +OCX,2017-07-27,4.4000,4.4000,False,4.3500,4.3500,reg,7365 +OCX,2017-07-28,3.6000,4.4000,False,3.6000,4.2500,reg,25175 +OCX,2017-07-31,3.9500,4.3500,False,3.8550,4.0500,reg,14526 +OCX,2017-08-01,4.0000,4.0000,False,3.7500,3.7500,reg,17598 +OCX,2017-08-02,4.1000,4.1000,False,3.9500,4.1000,reg,13465 +OCX,2017-08-03,4.0500,4.1275,False,3.8000,4.0500,reg,8829 +OCX,2017-08-04,4.4500,4.4500,False,4.0500,4.1000,reg,18320 +OCX,2017-08-07,4.7000,4.7000,False,4.4800,4.5000,reg,33640 +OCX,2017-08-08,4.5500,4.7000,False,4.5000,4.6500,reg,7501 +OCX,2017-08-09,4.6000,4.7500,False,4.4100,4.6000,reg,13067 +OCX,2017-08-10,4.6500,5.2200,False,4.6500,4.7000,reg,25011 +OCX,2017-08-11,4.6000,5.0500,False,4.5500,5.0500,reg,12767 +OCX,2017-08-14,4.9500,4.9500,False,4.6498,4.6500,reg,10632 +OCX,2017-08-15,5.1000,5.1000,False,4.8500,5.0500,reg,49268 +OCX,2017-08-16,4.8500,5.1500,False,4.8500,5.0500,reg,16661 +OCX,2017-08-17,5.1000,5.1450,False,5.0000,5.0500,reg,19600 +OCX,2017-08-18,4.9500,5.0500,False,4.9500,5.0000,reg,18291 +OCX,2017-08-21,4.7500,4.9500,False,4.7000,4.9500,reg,16153 +OCX,2017-08-22,5.0500,5.0500,False,4.9256,4.9256,reg,14593 +OCX,2017-08-23,5.1500,5.1500,False,4.9303,5.0000,reg,15493 +OCX,2017-08-24,5.1000,5.2500,False,5.0500,5.1500,reg,30759 +OCX,2017-08-25,5.2500,5.4000,False,5.0500,5.4000,reg,18943 +OCX,2017-08-28,5.3500,5.4500,False,5.3000,5.4000,reg,14109 +OCX,2017-08-29,5.5000,5.5000,False,5.3550,5.5000,reg,8220 +OCX,2017-08-30,5.7000,5.7500,False,5.5500,5.5500,reg,18299 +OCX,2017-08-31,5.6500,5.7500,False,5.6000,5.7000,reg,14742 +OCX,2017-09-01,5.7500,5.7500,False,5.6000,5.7500,reg,22850 +OCX,2017-09-05,5.4000,5.7000,False,5.4000,5.5500,reg,14785 +OCX,2017-09-06,5.0500,5.3100,False,5.0000,5.3000,reg,24996 +OCX,2017-09-07,5.2000,5.4500,False,5.0175,5.0543,reg,32018 +OCX,2017-09-08,5.5500,5.6500,False,5.2500,5.2500,reg,14600 +OCX,2017-09-11,6.0500,6.0900,False,5.6393,5.7500,reg,68769 +OCX,2017-09-12,6.1000,6.3000,False,5.8000,6.1500,reg,43613 +OCX,2017-09-13,6.1000,6.2500,False,6.0000,6.2000,reg,20338 +OCX,2017-09-14,5.9000,6.0780,False,5.8500,6.0780,reg,20218 +OCX,2017-09-15,6.5500,6.5500,False,5.8500,6.0000,reg,100588 +OCX,2017-09-18,6.6000,7.0000,False,6.4000,6.8000,reg,42921 +OCX,2017-09-19,6.5000,6.5500,False,6.4000,6.5500,reg,33158 +OCX,2017-09-20,6.6000,6.6000,False,6.4703,6.6000,reg,14610 +OCX,2017-09-21,6.6500,6.6500,False,6.6000,6.6500,reg,9291 +OCX,2017-09-22,6.6000,6.6500,False,6.5700,6.6000,reg,4899 +OCX,2017-09-25,6.5500,6.8000,False,6.5000,6.7000,reg,21815 +OCX,2017-09-26,6.5500,6.6000,False,6.4050,6.5000,reg,9778 +OCX,2017-09-27,6.8500,7.4500,False,6.5800,6.5806,reg,90092 +OCX,2017-09-28,7.2000,7.3000,False,6.8737,7.0000,reg,33499 +OCX,2017-09-29,7.5500,7.6400,False,7.3500,7.4000,reg,77620 +OCX,2017-10-02,7.4000,7.5500,False,6.7000,7.5500,reg,52048 +OCX,2017-10-03,6.7500,7.2500,False,6.7000,7.2500,reg,32668 +OCX,2017-10-04,6.1000,6.8000,False,5.8500,6.7500,reg,83681 +OCX,2017-10-05,6.2500,6.2500,False,6.0000,6.0500,reg,16630 +OCX,2017-10-06,5.9500,6.3275,False,5.9000,6.2500,reg,30492 +OCX,2017-10-09,6.2500,6.2500,False,5.9000,5.9000,reg,19696 +OCX,2017-10-10,6.6500,6.6500,False,6.2000,6.2000,reg,8544 +OCX,2017-10-11,7.0000,7.0861,False,6.5500,6.5500,reg,35109 +OCX,2017-10-12,6.9000,7.0000,False,6.9000,6.9000,reg,8622 +OCX,2017-10-13,6.7000,7.0000,False,6.7000,7.0000,reg,4885 +OCX,2017-10-16,6.3500,6.7000,False,6.3000,6.6500,reg,17862 +OCX,2017-10-17,6.3500,6.4000,False,6.1734,6.3500,reg,22027 +OCX,2017-10-18,6.3500,6.6590,False,6.3500,6.6590,reg,5793 +OCX,2017-10-19,6.3500,6.6000,False,6.2050,6.6000,reg,10072 +OCX,2017-10-20,6.5000,6.5000,False,6.3836,6.4500,reg,6560 +OCX,2017-10-23,6.5000,6.6500,False,6.5000,6.5500,reg,2884 +OCX,2017-10-24,6.3000,6.5800,False,6.3000,6.5500,reg,7298 +OCX,2017-10-25,5.9500,6.3500,False,5.8500,6.3500,reg,14370 +OCX,2017-10-26,6.1000,6.1000,False,5.8500,6.0500,reg,13616 +OCX,2017-10-27,6.0000,6.1191,False,5.9500,6.1191,reg,9204 +OCX,2017-10-30,6.0000,6.1800,False,6.0000,6.1800,reg,9985 +OCX,2017-10-31,6.0500,6.1500,False,5.9500,6.0500,reg,10753 +OCX,2017-11-01,6.0000,6.0250,False,6.0000,6.0000,reg,10522 +OCX,2017-11-02,5.9500,6.0303,False,5.8000,6.0000,reg,19996 +OCX,2017-11-03,5.9000,5.9000,False,5.8500,5.8500,reg,9176 +OCX,2017-11-06,5.9000,5.9000,False,5.8000,5.8244,reg,8104 +OCX,2017-11-07,5.6500,5.8500,False,5.6500,5.8500,reg,20981 +OCX,2017-11-08,5.8000,5.9500,False,5.6000,5.6000,reg,11097 +OCX,2017-11-09,5.8500,5.8500,False,5.7800,5.8000,reg,4369 +OCX,2017-11-10,5.9000,5.9500,False,5.8882,5.8882,reg,15081 +OCX,2017-11-13,5.9500,5.9500,False,5.8500,5.9500,reg,9363 +OCX,2017-11-14,5.9000,5.9500,False,5.8000,5.8500,reg,9472 +OCX,2017-11-15,4.6500,5.9500,False,4.2000,5.9500,reg,134011 +OCX,2017-11-16,4.6500,4.7000,False,4.6000,4.6000,reg,25842 +OCX,2017-11-17,4.4000,4.6000,False,4.1250,4.6000,reg,47580 +OCX,2017-11-20,4.4000,4.4000,False,4.2500,4.4000,reg,17287 +OCX,2017-11-21,4.3000,4.3640,False,4.2450,4.2500,reg,22583 +OCX,2017-11-22,4.1000,4.2500,False,4.1000,4.2500,reg,37577 +OCX,2017-11-27,3.9000,4.3000,False,3.9000,3.9500,reg,87674 +OCX,2017-11-28,3.9500,3.9500,False,3.8500,3.9500,reg,38259 +OCX,2017-11-29,4.0500,4.1000,False,3.9600,3.9900,reg,16820 +OCX,2017-11-30,5.0500,5.0500,False,4.1000,4.1000,reg,48051 +OCX,2017-12-01,5.0500,5.1500,False,4.8600,4.9500,reg,12458 +OCX,2017-12-04,5.2000,5.2500,False,5.1500,5.2500,reg,13861 +OCX,2017-12-05,5.1000,5.1500,False,4.9000,5.1500,reg,15590 +OCX,2017-12-06,5.1500,5.2310,False,5.0400,5.0500,reg,9682 +OCX,2017-12-07,5.1500,5.2000,False,4.7500,5.1500,reg,10078 +OCX,2017-12-08,5.2000,5.2000,False,5.0500,5.0853,reg,3694 +OCX,2017-12-11,5.1500,5.2000,False,5.1500,5.1800,reg,5535 +OCX,2017-12-12,5.4500,5.5000,False,4.9749,4.9749,reg,9516 +OCX,2017-12-13,6.0000,6.0000,False,5.3500,5.3500,reg,26012 +OCX,2017-12-14,5.7500,6.0500,False,5.7000,6.0500,reg,37313 +OCX,2017-12-15,6.0500,6.1000,False,5.6000,5.6000,reg,91337 +OCX,2017-12-18,6.2000,6.2000,False,6.0000,6.1000,reg,35184 +OCX,2017-12-19,6.4500,6.4500,False,6.1750,6.2000,reg,28069 +OCX,2017-12-20,6.1000,6.4000,False,6.0250,6.4000,reg,123191 +OCX,2017-12-21,5.7500,6.1250,False,5.7000,6.1000,reg,63641 +OCX,2017-12-22,5.1500,5.5500,False,5.1000,5.5500,reg,29006 +OCX,2017-12-26,4.9500,5.2500,False,4.7500,4.9000,reg,19594 +OCX,2017-12-27,4.9500,5.2000,False,4.8250,5.0000,reg,37158 +OCX,2017-12-28,4.7500,5.0000,False,4.7000,4.8000,reg,29596 +OCX,2017-12-29,4.6500,4.8500,False,4.6500,4.7000,reg,28619 +OCX,2018-01-02,4.6000,4.8000,False,4.6000,4.7000,reg,13563 +OCX,2018-01-03,4.5000,4.6450,False,4.4000,4.4190,reg,38887 +OCX,2018-01-04,4.5500,4.5500,False,4.3100,4.3100,reg,32215 +OCX,2018-01-05,4.4000,4.6500,False,4.3000,4.5000,reg,46744 +OCX,2018-01-08,4.2500,4.4500,False,4.1100,4.4500,reg,62482 +OCX,2018-01-09,4.1500,4.3500,False,4.1000,4.3500,reg,14895 +OCX,2018-01-10,4.3000,4.3000,False,4.1000,4.2000,reg,13454 +OCX,2018-01-11,4.2500,4.2772,False,4.2310,4.2500,reg,5145 +OCX,2018-01-12,4.3000,4.3000,False,4.2000,4.2310,reg,7170 +OCX,2018-01-16,4.3500,4.6290,False,4.1500,4.3500,reg,20005 +OCX,2018-01-17,4.3500,4.5000,False,4.2000,4.4000,reg,35509 +OCX,2018-01-18,4.3000,4.3000,False,4.2000,4.2600,reg,9895 +OCX,2018-01-19,4.2000,4.3450,False,4.2000,4.3000,reg,5558 +OCX,2018-01-22,4.4000,4.4314,False,4.1500,4.1500,reg,15552 +OCX,2018-01-23,4.4500,4.5000,False,4.3500,4.3550,reg,8489 +OCX,2018-01-24,4.4000,4.5500,False,4.4000,4.5000,reg,7789 +OCX,2018-01-25,4.2500,4.4000,False,4.2500,4.4000,reg,5118 +OCX,2018-01-26,4.0500,4.4000,False,4.0000,4.3000,reg,35544 +OCX,2018-01-29,3.9500,4.0950,False,3.8500,4.0000,reg,55442 +OCX,2018-01-30,4.0500,4.1000,False,4.0000,4.0000,reg,7085 +OCX,2018-01-31,4.1000,4.3000,False,4.1000,4.3000,reg,13762 +OCX,2018-02-01,4.1500,4.1500,False,4.0550,4.1000,reg,5006 +OCX,2018-02-02,3.9500,4.0500,False,3.9500,4.0000,reg,11718 +OCX,2018-02-05,3.7500,3.8500,False,3.7264,3.7500,reg,21578 +OCX,2018-02-06,3.5000,3.7000,False,3.4000,3.7000,reg,56831 +OCX,2018-02-07,3.6000,3.6000,False,3.4000,3.5000,reg,10931 +OCX,2018-02-08,3.4000,3.6000,False,3.4000,3.6000,reg,11128 +OCX,2018-02-09,3.3500,3.4500,False,3.3000,3.4500,reg,16402 +OCX,2018-02-12,3.4500,3.4500,False,3.4000,3.4000,reg,21525 +OCX,2018-02-13,3.4500,3.4500,False,3.4000,3.4500,reg,25432 +OCX,2018-02-14,3.4000,3.5000,False,3.4000,3.4000,reg,19526 +OCX,2018-02-15,3.5000,3.7000,False,3.4438,3.4438,reg,17971 +OCX,2018-02-16,3.5500,3.6500,False,3.4500,3.4500,reg,8907 +OCX,2018-02-20,3.4000,3.6000,False,3.4000,3.5500,reg,5344 +OCX,2018-02-21,3.5500,3.7500,False,3.4500,3.4500,reg,13935 +OCX,2018-02-22,3.3500,3.5500,False,3.3500,3.5500,reg,9371 +OCX,2018-02-23,3.4500,3.4500,False,3.3100,3.4000,reg,9572 +OCX,2018-02-26,3.3000,3.5000,False,3.2380,3.4500,reg,28957 +OCX,2018-02-27,3.3000,3.3750,False,3.2500,3.3500,reg,7371 +OCX,2018-02-28,3.3000,3.4000,False,3.2500,3.3000,reg,17580 +OCX,2018-03-01,3.0500,3.3000,False,3.0000,3.3000,reg,12821 +OCX,2018-03-02,3.1000,3.1500,False,3.0500,3.0500,reg,17796 +OCX,2018-03-05,3.0000,3.1000,False,2.8500,3.1000,reg,40275 +OCX,2018-03-06,2.9500,3.0500,False,2.9500,2.9500,reg,16644 +OCX,2018-03-07,3.0000,3.1400,False,2.9500,2.9500,reg,19428 +OCX,2018-03-08,3.0000,3.0750,False,2.9500,3.0000,reg,6026 +OCX,2018-03-09,2.0500,3.0500,False,1.9400,3.0500,reg,191403 +OCX,2018-03-12,2.1000,2.4282,False,1.9500,2.3500,reg,124760 +OCX,2018-03-13,2.0000,2.1000,False,2.0000,2.0000,reg,24389 +OCX,2018-03-14,2.1500,2.2500,False,2.0000,2.0000,reg,48490 +OCX,2018-03-15,2.2500,2.3500,False,2.1350,2.2000,reg,49627 +OCX,2018-03-16,2.2000,2.2550,False,2.1500,2.2500,reg,78047 +OCX,2018-03-19,2.1500,2.3000,False,2.0000,2.2500,reg,83044 +OCX,2018-03-20,1.6000,2.1500,False,1.4950,2.1500,reg,188205 +OCX,2018-03-21,1.5000,1.5500,False,1.2900,1.5500,reg,329353 +OCX,2018-03-22,1.3000,1.5000,False,1.1000,1.5000,reg,367016 +OCX,2018-03-23,1.3500,1.4000,False,1.2500,1.3000,reg,60244 +OCX,2018-03-26,1.3000,1.3500,False,1.2000,1.3500,reg,67012 +OCX,2018-03-27,1.2500,1.3700,False,1.2500,1.3500,reg,44446 +OCX,2018-03-28,1.3000,1.3000,False,1.2500,1.2600,reg,29296 +OCX,2018-03-29,2.1000,2.8500,False,1.2862,1.3000,reg,1272326 +OCX,2018-04-02,2.2500,2.3000,False,1.8600,1.9500,reg,252104 +OCX,2018-04-03,2.3500,2.5900,False,2.3000,2.4000,reg,177527 +OCX,2018-04-04,2.0000,2.3000,False,2.0000,2.3000,reg,80799 +OCX,2018-04-05,2.0000,2.0500,False,1.8500,2.0000,reg,53598 +OCX,2018-04-06,2.1500,2.1500,False,2.0000,2.0000,reg,36974 +OCX,2018-04-09,2.2000,2.2500,False,2.0600,2.2500,reg,36056 +OCX,2018-04-10,2.2000,2.2924,False,2.1500,2.2000,reg,35442 +OCX,2018-04-11,2.2500,2.3500,False,2.0875,2.2000,reg,125596 +OCX,2018-04-12,2.2500,2.3500,False,2.1665,2.1665,reg,39887 +OCX,2018-04-13,2.3500,2.3500,False,2.2500,2.3000,reg,39075 +OCX,2018-04-16,2.5000,2.7500,False,2.2500,2.4000,reg,159872 +OCX,2018-04-17,2.8500,3.1500,False,2.5000,2.5000,reg,261087 +OCX,2018-04-18,2.7000,3.0000,False,2.6500,2.9500,reg,56575 +OCX,2018-04-19,2.5000,2.7000,False,2.4500,2.7000,reg,51384 +OCX,2018-04-20,2.4500,2.5450,False,2.4000,2.4500,reg,19869 +OCX,2018-04-23,2.3500,2.5000,False,2.3500,2.5000,reg,50357 +OCX,2018-04-24,2.3500,2.4000,False,2.3000,2.4000,reg,24023 +OCX,2018-04-25,2.1500,2.3500,False,2.1000,2.3500,reg,75472 +OCX,2018-04-26,2.2000,2.2500,False,2.0000,2.2500,reg,27372 +OCX,2018-04-27,2.1500,2.1680,False,2.1000,2.1000,reg,7039 +OCX,2018-04-30,2.1500,2.4900,False,2.1500,2.1500,reg,32974 +OCX,2018-05-01,2.0500,2.2000,False,2.0500,2.1000,reg,16026 +OCX,2018-05-02,2.3500,2.4000,False,2.0500,2.0500,reg,36176 +OCX,2018-05-03,2.0500,2.5000,False,1.9100,2.3500,reg,112051 +OCX,2018-05-04,2.1500,2.2250,False,2.0000,2.1000,reg,49308 +OCX,2018-05-07,2.1500,2.1992,False,2.0500,2.1500,reg,10754 +OCX,2018-05-08,2.1000,2.1310,False,2.0000,2.1000,reg,32985 +OCX,2018-05-09,2.1500,2.2000,False,2.1000,2.1000,reg,13906 +OCX,2018-05-10,2.1500,2.2000,False,2.1000,2.1000,reg,34907 +OCX,2018-05-11,2.3000,2.3500,False,2.1000,2.1500,reg,62262 +OCX,2018-05-14,2.4000,2.4500,False,2.1665,2.3000,reg,13494 +OCX,2018-05-15,2.4000,2.5000,False,2.3500,2.3500,reg,24484 +OCX,2018-05-16,2.4500,2.4500,False,2.3500,2.4500,reg,14686 +OCX,2018-05-17,2.5000,2.5000,False,2.4400,2.5000,reg,10583 +OCX,2018-05-18,2.5500,2.6000,False,2.4172,2.6000,reg,36893 +OCX,2018-05-21,2.5500,2.6000,False,2.4500,2.6000,reg,26058 +OCX,2018-05-22,2.3500,2.5000,False,2.3500,2.4500,reg,12102 +OCX,2018-05-23,2.4500,2.5000,False,2.4000,2.4500,reg,10749 +OCX,2018-05-24,2.4000,2.4500,False,2.3500,2.4500,reg,10881 +OCX,2018-05-25,2.4000,2.4500,False,2.3500,2.3500,reg,6668 +OCX,2018-05-29,2.8000,2.8000,False,2.3000,2.4000,reg,136076 +OCX,2018-05-30,2.8500,3.1000,False,2.7500,2.8000,reg,97653 +OCX,2018-05-31,3.2500,3.2500,False,2.8000,2.8000,reg,142620 +OCX,2018-06-01,3.3000,3.4500,False,3.1000,3.2500,reg,146726 +OCX,2018-06-04,2.6500,3.5000,False,2.5600,3.5000,reg,70536 +OCX,2018-06-05,3.0500,3.1000,False,2.6500,2.7000,reg,118601 +OCX,2018-06-06,2.8500,3.1500,False,2.8000,3.0000,reg,60576 +OCX,2018-06-07,2.7500,2.7500,False,2.7500,2.7500,reg,0 diff --git a/company_library/ODFL.csv b/company_library/ODFL.csv index ddd8ad40..3baccf28 100644 --- a/company_library/ODFL.csv +++ b/company_library/ODFL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODFL,2017-06-06,91.5928,92.9878,False,90.2078,92.9878,reg,444827 -ODFL,2017-06-07,93.2370,93.4064,False,91.6427,91.7024,reg,578429 -ODFL,2017-06-08,93.4163,94.5024,False,93.1441,93.4163,reg,408067 ODFL,2017-06-09,93.5558,93.9943,False,92.2804,93.7451,reg,401949 ODFL,2017-06-12,94.5722,95.2697,False,93.5857,93.5857,reg,465859 ODFL,2017-06-13,95.1202,96.1167,False,94.6320,94.7914,reg,429334 @@ -249,3 +246,6 @@ ODFL,2018-05-31,155.8284,159.5103,False,155.0391,158.2264,reg,586231 ODFL,2018-06-01,159.2256,159.5053,False,156.2181,157.4571,reg,581612 ODFL,2018-06-04,153.9900,160.2247,False,153.2806,159.5253,reg,656123 ODFL,2018-06-05,154.3900,157.8800,False,151.0200,153.7100,reg,641792 +ODFL,2018-06-06,157.5500,157.7100,False,152.8900,155.5100,reg,534276 +ODFL,2018-06-07,158.2000,158.9000,False,156.0000,158.2400,reg,360287 +ODFL,2018-06-08,160.6400,161.0400,False,157.7650,158.4000,reg,410803 diff --git a/company_library/ODP.csv b/company_library/ODP.csv index 878a4b65..9476fb04 100644 --- a/company_library/ODP.csv +++ b/company_library/ODP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODP,2017-06-06,4.9772,5.0159,False,4.8323,4.9482,reg,6833812 -ODP,2017-06-07,5.0159,5.0932,False,4.9289,4.9289,reg,9443311 -ODP,2017-06-08,5.1415,5.1995,False,5.0062,5.0159,reg,6896979 ODP,2017-06-09,5.3735,5.3832,False,5.1319,5.1802,reg,10784048 ODP,2017-06-12,5.4701,5.4798,False,5.3155,5.3445,reg,15842361 ODP,2017-06-13,5.4315,5.5088,False,5.4025,5.4991,reg,7841952 @@ -249,3 +246,6 @@ ODP,2018-05-31,2.3600,2.4200,False,2.3400,2.3800,reg,7488354 ODP,2018-06-01,2.4700,2.4800,False,2.3600,2.3900,reg,86581980 ODP,2018-06-04,2.6100,2.6150,False,2.4800,2.5200,reg,14221157 ODP,2018-06-05,2.8000,2.8200,False,2.6500,2.6800,reg,11143270 +ODP,2018-06-06,2.7700,2.8600,False,2.7000,2.8200,reg,12258013 +ODP,2018-06-07,2.7900,2.8150,False,2.6900,2.7200,reg,8300898 +ODP,2018-06-08,2.8400,2.8900,False,2.7500,2.7900,reg,8187486 diff --git a/company_library/ODT.csv b/company_library/ODT.csv index 50db3613..12b35a8a 100644 --- a/company_library/ODT.csv +++ b/company_library/ODT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODT,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 -ODT,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 -ODT,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-09,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-12,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-13,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -249,3 +246,6 @@ ODT,2018-05-31,23.9900,24.2400,False,23.2500,23.6000,reg,31871 ODT,2018-06-01,25.8200,25.8400,False,23.9755,24.1300,reg,32360 ODT,2018-06-04,26.0000,26.2500,False,24.0490,26.0100,reg,45751 ODT,2018-06-05,26.5000,26.7500,False,25.2611,26.0000,reg,21489 +ODT,2018-06-06,27.0500,27.2300,False,26.1400,26.5800,reg,45548 +ODT,2018-06-07,27.1000,27.7200,False,26.7900,27.1000,reg,39290 +ODT,2018-06-08,27.3900,28.0000,False,27.0000,27.0000,reg,35177 diff --git a/company_library/OESX.csv b/company_library/OESX.csv index a186813b..8646b7e5 100644 --- a/company_library/OESX.csv +++ b/company_library/OESX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OESX,2017-06-06,1.3500,1.4100,False,1.3000,1.3200,reg,31286 -OESX,2017-06-07,1.3200,1.3700,False,1.3100,1.3400,reg,52234 -OESX,2017-06-08,1.3500,1.3900,False,1.3000,1.3300,reg,38430 OESX,2017-06-09,1.3000,1.3800,False,1.3000,1.3100,reg,27577 OESX,2017-06-12,1.3500,1.4000,False,1.3300,1.3300,reg,21432 OESX,2017-06-13,1.3800,1.4000,False,1.3000,1.3201,reg,30304 @@ -249,3 +246,6 @@ OESX,2018-05-31,0.8900,0.9000,False,0.8200,0.8925,reg,9422 OESX,2018-06-01,0.8701,0.9000,False,0.8000,0.8500,reg,25401 OESX,2018-06-04,0.8600,0.9000,False,0.8600,0.8900,reg,45717 OESX,2018-06-05,0.8630,0.8800,False,0.8601,0.8800,reg,11016 +OESX,2018-06-06,0.8245,0.8650,False,0.8245,0.8650,reg,24053 +OESX,2018-06-07,0.8400,0.8600,False,0.8246,0.8600,reg,22169 +OESX,2018-06-08,0.8681,0.8950,False,0.8500,0.8500,reg,106536 diff --git a/company_library/OFED.csv b/company_library/OFED.csv index 6db68a18..4a6be3ef 100644 --- a/company_library/OFED.csv +++ b/company_library/OFED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFED,2017-06-06,27.2624,27.2624,False,26.7438,26.7438,reg,1669 -OFED,2017-06-07,27.2624,27.2624,False,26.8681,27.2624,reg,2148 -OFED,2017-06-08,27.2131,27.5089,False,27.2131,27.5089,reg,654 OFED,2017-06-09,27.2624,27.2624,False,27.2131,27.2131,reg,716 OFED,2017-06-12,27.3610,27.6075,False,27.1441,27.1441,reg,1608 OFED,2017-06-13,27.6075,27.6075,False,27.6075,27.6075,reg,1928 @@ -249,3 +246,6 @@ OFED,2018-05-31,29.2500,29.7400,False,29.0500,29.7400,reg,1054 OFED,2018-06-01,29.3300,29.3300,False,28.6747,28.6747,reg,5848 OFED,2018-06-04,28.8000,29.5152,False,28.8000,29.5150,reg,4083 OFED,2018-06-05,28.9500,28.9500,False,28.4600,28.8800,reg,2211 +OFED,2018-06-06,28.6100,29.0857,False,28.5150,29.0857,reg,5861 +OFED,2018-06-07,28.6000,28.7500,False,28.6000,28.7500,reg,968 +OFED,2018-06-08,28.5500,28.9600,False,28.4555,28.4555,reg,4869 diff --git a/company_library/OFIX.csv b/company_library/OFIX.csv index da2f7abc..e42e02a4 100644 --- a/company_library/OFIX.csv +++ b/company_library/OFIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFIX,2017-06-06,41.9600,42.6700,False,41.9000,42.4200,reg,71995 -OFIX,2017-06-07,42.7000,42.7400,False,42.0000,42.0000,reg,48538 -OFIX,2017-06-08,43.6700,43.7100,False,42.1000,42.5300,reg,116584 OFIX,2017-06-09,44.0100,44.0900,False,43.6000,43.7700,reg,144779 OFIX,2017-06-12,44.0000,44.2500,False,43.5700,43.9000,reg,162636 OFIX,2017-06-13,44.9000,45.0500,False,44.0300,44.2200,reg,107051 @@ -249,3 +246,6 @@ OFIX,2018-05-31,54.6500,55.3300,False,54.3350,54.9700,reg,124464 OFIX,2018-06-01,55.3900,55.5900,False,54.6200,55.4000,reg,203817 OFIX,2018-06-04,55.7900,56.1500,False,54.7900,55.6300,reg,113083 OFIX,2018-06-05,55.6800,56.4800,False,55.5300,55.7300,reg,99841 +OFIX,2018-06-06,56.4250,57.3300,False,55.3000,55.9300,reg,130564 +OFIX,2018-06-07,55.3800,57.0800,False,55.0200,56.4600,reg,104534 +OFIX,2018-06-08,55.9800,56.2150,False,55.2145,55.4100,reg,112484 diff --git a/company_library/OFLX.csv b/company_library/OFLX.csv index c7774c69..5d14e6da 100644 --- a/company_library/OFLX.csv +++ b/company_library/OFLX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFLX,2017-06-06,60.4810,60.6488,False,59.1482,59.2370,reg,26896 -OFLX,2017-06-07,60.7377,61.0536,False,59.7307,60.5895,reg,34593 -OFLX,2017-06-08,62.3173,62.3381,False,60.4662,60.7476,reg,12070 OFLX,2017-06-09,62.8110,63.1763,False,61.4189,62.1989,reg,8777 OFLX,2017-06-12,61.5670,61.9126,False,60.5679,61.5719,reg,12399 OFLX,2017-06-13,61.5966,63.0684,False,60.5995,61.7250,reg,13452 @@ -249,3 +246,6 @@ OFLX,2018-05-31,69.5400,72.3300,False,69.2000,72.3100,reg,37344 OFLX,2018-06-01,70.0400,71.9200,False,69.1800,70.0800,reg,40570 OFLX,2018-06-04,69.9000,70.7782,False,69.7000,70.3800,reg,7934 OFLX,2018-06-05,69.4200,70.5000,False,68.2100,69.7800,reg,7577 +OFLX,2018-06-06,70.3200,70.8200,False,69.0100,69.4100,reg,12928 +OFLX,2018-06-07,69.6100,70.6150,False,69.0000,70.2200,reg,12841 +OFLX,2018-06-08,68.9900,69.6000,False,68.7000,69.6000,reg,22069 diff --git a/company_library/OFS.csv b/company_library/OFS.csv index 6b8bab21..ea91ce38 100644 --- a/company_library/OFS.csv +++ b/company_library/OFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFS,2017-06-06,12.3727,12.4687,False,12.2330,12.3989,reg,45416 -OFS,2017-06-07,12.3901,12.4600,False,12.2679,12.4338,reg,66569 -OFS,2017-06-08,12.4076,12.4774,False,12.3115,12.4251,reg,76339 OFS,2017-06-09,12.3727,12.4687,False,12.3028,12.4163,reg,52310 OFS,2017-06-12,12.3639,12.4425,False,12.2679,12.3814,reg,40349 OFS,2017-06-13,12.3989,12.4600,False,12.3115,12.3727,reg,113983 @@ -249,3 +246,6 @@ OFS,2018-05-31,11.1900,11.2200,False,11.0110,11.1000,reg,43658 OFS,2018-06-01,11.1800,11.2567,False,11.1200,11.2000,reg,43694 OFS,2018-06-04,11.3400,11.4400,False,11.1600,11.2550,reg,29534 OFS,2018-06-05,11.4700,11.4800,False,11.3000,11.3100,reg,29781 +OFS,2018-06-06,11.5700,11.5700,False,11.3900,11.4300,reg,19699 +OFS,2018-06-07,11.6100,11.9400,False,11.5750,11.5900,reg,54938 +OFS,2018-06-08,11.9300,12.2400,False,11.7177,11.7800,reg,83249 diff --git a/company_library/OFSSL.csv b/company_library/OFSSL.csv index c0d91ce0..e0366169 100644 --- a/company_library/OFSSL.csv +++ b/company_library/OFSSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFSSL,2017-06-06,24.9000,24.9000,True,24.9000,24.9000,reg,0 -OFSSL,2017-06-07,24.9000,24.9000,True,24.9000,24.9000,reg,0 -OFSSL,2017-06-08,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-09,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-12,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-13,24.9000,24.9000,True,24.9000,24.9000,reg,0 @@ -249,3 +246,6 @@ OFSSL,2018-05-31,24.6497,24.8500,False,24.6497,24.8500,reg,6418 OFSSL,2018-06-01,24.5500,24.6650,False,24.5500,24.6000,reg,5464 OFSSL,2018-06-04,24.6900,24.6900,False,24.5200,24.5200,reg,2322 OFSSL,2018-06-05,24.7480,24.8000,False,24.7480,24.7775,reg,2994 +OFSSL,2018-06-06,24.7690,24.8000,False,24.7500,24.7500,reg,5541 +OFSSL,2018-06-07,24.9000,24.9000,False,24.8074,24.8074,reg,751 +OFSSL,2018-06-08,24.8843,24.9200,False,24.8843,24.9000,reg,913 diff --git a/company_library/OGE.csv b/company_library/OGE.csv new file mode 100644 index 00000000..a7732ef1 --- /dev/null +++ b/company_library/OGE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OGE,2017-06-08,34.2267,34.3036,False,33.9861,34.1208,reg,821333 +OGE,2017-06-09,34.0342,34.2700,False,33.9284,34.1497,reg,1182420 +OGE,2017-06-12,34.1882,34.3229,False,33.8514,34.0727,reg,1217517 +OGE,2017-06-13,34.1882,34.2074,False,33.9669,34.1593,reg,810050 +OGE,2017-06-14,34.2940,34.6789,False,34.0390,34.3902,reg,1288624 +OGE,2017-06-15,34.6308,34.7078,False,34.1112,34.1401,reg,1351727 +OGE,2017-06-16,35.0927,35.8432,False,34.6019,34.6019,reg,2758091 +OGE,2017-06-19,34.4576,35.1985,False,34.3037,35.1215,reg,1523743 +OGE,2017-06-20,34.0920,34.4865,False,33.9572,34.3902,reg,1209268 +OGE,2017-06-21,33.9861,34.1978,False,33.7840,34.1208,reg,1121151 +OGE,2017-06-22,34.1497,34.2267,False,33.8322,34.0342,reg,873793 +OGE,2017-06-23,34.1304,34.2459,False,34.0054,34.1304,reg,1541932 +OGE,2017-06-26,34.4480,34.4672,False,33.9188,34.1882,reg,903757 +OGE,2017-06-27,34.0727,34.5442,False,34.0342,34.4480,reg,1056971 +OGE,2017-06-28,33.7744,34.3518,False,33.7552,34.2363,reg,938727 +OGE,2017-06-29,33.5820,33.7744,False,33.3607,33.6205,reg,814121 +OGE,2017-06-30,33.4761,33.7552,False,33.4376,33.6493,reg,948178 +OGE,2017-07-05,33.3318,33.5820,False,33.0503,33.5339,reg,939771 +OGE,2017-07-06,33.2274,33.3051,False,33.0915,33.3051,reg,1020955 +OGE,2017-07-07,33.2177,33.3730,False,33.1692,33.2177,reg,680167 +OGE,2017-07-10,33.2080,33.4548,False,33.1838,33.2760,reg,839613 +OGE,2017-07-11,33.1401,33.4216,False,32.9556,33.3245,reg,928580 +OGE,2017-07-12,33.6254,33.6594,False,33.4410,33.4410,reg,1003891 +OGE,2017-07-13,33.4313,33.6351,False,33.2954,33.6060,reg,814712 +OGE,2017-07-14,33.5575,33.8778,False,33.5187,33.6837,reg,912968 +OGE,2017-07-17,33.6740,33.7128,False,33.3149,33.5963,reg,447680 +OGE,2017-07-18,33.8002,33.8778,False,33.2566,33.7807,reg,693307 +OGE,2017-07-19,33.9652,33.9749,False,33.6643,33.9264,reg,998550 +OGE,2017-07-20,34.1690,34.3243,False,33.9846,34.1205,reg,694887 +OGE,2017-07-21,34.3826,34.3826,False,34.0525,34.0525,reg,579058 +OGE,2017-07-24,34.5379,34.6447,False,34.2952,34.4894,reg,938599 +OGE,2017-07-25,34.6058,34.8000,False,34.5088,34.6058,reg,1178192 +OGE,2017-07-26,34.5767,34.6544,False,34.4505,34.5476,reg,571305 +OGE,2017-07-27,34.7612,34.7806,False,34.4991,34.4991,reg,578979 +OGE,2017-07-28,34.7515,34.8679,False,34.5767,34.7515,reg,699873 +OGE,2017-07-31,34.8097,34.8679,False,34.6350,34.7903,reg,686371 +OGE,2017-08-01,34.8485,35.0427,False,34.7806,34.9068,reg,752038 +OGE,2017-08-02,34.6932,34.8582,False,34.5088,34.7029,reg,1031071 +OGE,2017-08-03,34.9553,34.9844,False,34.3146,34.3146,reg,1038704 +OGE,2017-08-04,34.8582,35.0815,False,34.7320,34.8485,reg,796658 +OGE,2017-08-07,35.1592,35.2174,False,34.7223,34.8582,reg,935066 +OGE,2017-08-08,35.1786,35.2951,False,34.9650,35.0912,reg,1148617 +OGE,2017-08-09,34.9747,35.3339,False,34.8388,35.2368,reg,982642 +OGE,2017-08-10,34.6544,34.9747,False,34.4894,34.9747,reg,1002871 +OGE,2017-08-11,34.3826,34.6835,False,34.2321,34.5670,reg,775047 +OGE,2017-08-14,34.4311,34.6835,False,34.3826,34.4991,reg,1217465 +OGE,2017-08-15,34.4699,34.5525,False,34.2176,34.2758,reg,993377 +OGE,2017-08-16,34.6058,34.7029,False,34.4699,34.4699,reg,930676 +OGE,2017-08-17,34.3535,34.6932,False,34.3373,34.5864,reg,556677 +OGE,2017-08-18,34.5476,34.5767,False,34.2253,34.3632,reg,857218 +OGE,2017-08-21,34.7126,34.8000,False,34.4894,34.5670,reg,545370 +OGE,2017-08-22,35.0621,35.0621,False,34.6835,34.7515,reg,468921 +OGE,2017-08-23,35.2271,35.2271,False,34.8971,35.0330,reg,506497 +OGE,2017-08-24,35.1980,35.2514,False,35.0330,35.2271,reg,378406 +OGE,2017-08-25,35.1592,35.2951,False,35.1397,35.2951,reg,611223 +OGE,2017-08-28,35.3436,35.3436,False,35.1397,35.1980,reg,819417 +OGE,2017-08-29,35.1203,35.4407,False,35.0621,35.3533,reg,521363 +OGE,2017-08-30,35.0524,35.1397,False,34.9359,35.0718,reg,531529 +OGE,2017-08-31,34.6738,35.1494,False,34.6544,35.0621,reg,1304896 +OGE,2017-09-01,34.7126,34.9456,False,34.6253,34.8194,reg,603554 +OGE,2017-09-05,34.5379,34.8776,False,34.5088,34.8097,reg,799893 +OGE,2017-09-06,34.6544,34.7806,False,34.5282,34.6350,reg,906647 +OGE,2017-09-07,34.9650,35.0038,False,34.5961,34.6447,reg,1057426 +OGE,2017-09-08,35.0912,35.1494,False,34.6835,34.9068,reg,1014619 +OGE,2017-09-11,35.5183,35.5863,False,34.8485,35.0815,reg,653509 +OGE,2017-09-12,35.1009,35.6008,False,35.0233,35.5086,reg,888961 +OGE,2017-09-13,34.8971,35.1786,False,34.8874,35.1397,reg,970499 +OGE,2017-09-14,35.2077,35.3048,False,34.7223,34.8971,reg,702735 +OGE,2017-09-15,35.2465,35.3048,False,34.9747,35.2077,reg,1245156 +OGE,2017-09-18,35.1592,35.3242,False,34.9407,35.2659,reg,537640 +OGE,2017-09-19,35.1883,35.3436,False,35.1009,35.1883,reg,671487 +OGE,2017-09-20,35.0524,35.3436,False,34.8097,35.2659,reg,651703 +OGE,2017-09-21,34.8291,35.1786,False,34.8194,34.9844,reg,442981 +OGE,2017-09-22,34.7903,35.0815,False,34.6398,34.9359,reg,731635 +OGE,2017-09-25,35.2077,35.2562,False,34.7223,34.8291,reg,857253 +OGE,2017-09-26,35.1203,35.2174,False,34.9165,35.1980,reg,878530 +OGE,2017-09-27,34.9650,35.3242,False,34.6544,34.9844,reg,1076070 +OGE,2017-09-28,35.1203,35.1300,False,34.7417,34.8679,reg,596347 +OGE,2017-09-29,34.9747,35.0898,False,34.7709,35.0815,reg,836900 +OGE,2017-10-02,35.1106,35.1786,False,34.9068,35.0427,reg,933203 +OGE,2017-10-03,35.1009,35.1689,False,34.8679,35.0815,reg,888436 +OGE,2017-10-04,35.0912,35.1203,False,34.8388,35.1009,reg,926257 +OGE,2017-10-05,35.2562,35.2951,False,34.9844,35.1494,reg,889111 +OGE,2017-10-06,34.8570,34.8962,False,34.2888,34.3378,reg,1897268 +OGE,2017-10-09,35.0236,35.0627,False,34.9256,34.9452,reg,854220 +OGE,2017-10-10,35.4644,35.5232,False,35.0823,35.1411,reg,715874 +OGE,2017-10-11,35.7289,36.1404,False,35.3370,35.8073,reg,984889 +OGE,2017-10-12,36.1012,36.1404,False,35.6532,35.7289,reg,710214 +OGE,2017-10-13,36.0718,36.5421,False,36.0424,36.2482,reg,694538 +OGE,2017-10-16,35.9738,36.2188,False,35.9542,36.0620,reg,476431 +OGE,2017-10-17,36.1698,36.2579,False,35.8759,35.9640,reg,585557 +OGE,2017-10-18,36.1208,36.2873,False,36.1110,36.1600,reg,746562 +OGE,2017-10-19,36.1698,36.2579,False,36.0620,36.1208,reg,845052 +OGE,2017-10-20,36.3363,36.4490,False,36.1208,36.1600,reg,543096 +OGE,2017-10-23,36.4735,36.5323,False,36.2971,36.5323,reg,667116 +OGE,2017-10-24,36.2482,36.5616,False,36.0620,36.3951,reg,1202719 +OGE,2017-10-25,35.9836,36.1992,False,35.6114,36.1992,reg,1058053 +OGE,2017-10-26,36.0718,36.5420,False,36.0620,36.1894,reg,1125610 +OGE,2017-10-27,36.3265,36.4441,False,36.0130,36.0130,reg,1203051 +OGE,2017-10-30,36.1502,36.4441,False,36.0522,36.2579,reg,1135843 +OGE,2017-10-31,36.0914,36.2482,False,36.0522,36.0914,reg,804109 +OGE,2017-11-01,35.8563,36.2677,False,35.8563,36.1894,reg,879141 +OGE,2017-11-02,35.3273,35.9836,False,35.2686,35.4644,reg,1355693 +OGE,2017-11-03,34.9060,35.4840,False,34.8766,35.1705,reg,1688024 +OGE,2017-11-06,34.6611,35.0627,False,34.6268,34.9648,reg,1442631 +OGE,2017-11-07,35.1117,35.2097,False,34.6121,34.7296,reg,2088892 +OGE,2017-11-08,35.0040,35.2685,False,34.8962,35.0921,reg,1138947 +OGE,2017-11-09,34.8080,35.0431,False,34.5827,34.8962,reg,1032786 +OGE,2017-11-10,34.2986,34.7590,False,34.2202,34.6611,reg,1318040 +OGE,2017-11-13,34.4064,34.7101,False,34.1810,34.3084,reg,2885867 +OGE,2017-11-14,35.1215,35.1411,False,34.3476,34.3476,reg,1753060 +OGE,2017-11-15,34.8276,35.2783,False,34.7786,35.1607,reg,983299 +OGE,2017-11-16,34.7199,34.9501,False,34.6758,34.8766,reg,991428 +OGE,2017-11-17,34.4847,34.7786,False,34.4455,34.6807,reg,830199 +OGE,2017-11-20,34.2300,34.5533,False,34.1614,34.3476,reg,582735 +OGE,2017-11-21,34.1124,34.3476,False,34.1027,34.2202,reg,989609 +OGE,2017-11-22,34.2006,34.2398,False,34.0096,34.1222,reg,610020 +OGE,2017-11-27,34.4161,34.5141,False,34.1027,34.2202,reg,632937 +OGE,2017-11-28,34.6807,34.6905,False,34.4553,34.5043,reg,529245 +OGE,2017-11-29,34.5631,34.8364,False,34.4847,34.5925,reg,610105 +OGE,2017-11-30,35.0333,35.0725,False,34.5435,34.5435,reg,1605992 +OGE,2017-12-01,34.5141,35.2685,False,34.3966,35.1705,reg,1780018 +OGE,2017-12-04,34.3378,34.9452,False,34.3378,34.6611,reg,956332 +OGE,2017-12-05,33.5736,34.4161,False,33.4561,34.3672,reg,1427446 +OGE,2017-12-06,33.4365,33.7304,False,33.2748,33.5148,reg,1253760 +OGE,2017-12-07,33.9459,33.9459,False,33.3091,33.4953,reg,1185639 +OGE,2017-12-08,33.7598,33.9459,False,33.6030,33.9459,reg,981091 +OGE,2017-12-11,33.8479,33.8773,False,33.5638,33.6422,reg,1044698 +OGE,2017-12-12,33.3581,34.0145,False,33.3483,33.7108,reg,800079 +OGE,2017-12-13,33.2013,33.4904,False,33.1769,33.3875,reg,643076 +OGE,2017-12-14,33.1622,33.4071,False,32.7899,33.1622,reg,831462 +OGE,2017-12-15,33.4561,33.6422,False,33.1083,33.1622,reg,1854431 +OGE,2017-12-18,33.1230,33.7010,False,33.0936,33.4953,reg,880797 +OGE,2017-12-19,32.6625,33.2405,False,32.6331,33.1328,reg,1160476 +OGE,2017-12-20,32.3000,32.7997,False,32.2021,32.7017,reg,829042 +OGE,2017-12-21,31.9963,32.3490,False,31.9865,32.1727,reg,656164 +OGE,2017-12-22,32.3392,32.4274,False,32.0355,32.0943,reg,754997 +OGE,2017-12-26,32.1629,32.5254,False,32.1629,32.3882,reg,935301 +OGE,2017-12-27,32.0845,32.3000,False,31.9376,32.1727,reg,1150361 +OGE,2017-12-28,32.3294,32.3490,False,32.1041,32.1629,reg,1186826 +OGE,2017-12-29,32.2413,32.4764,False,32.2126,32.4078,reg,1051872 +OGE,2018-01-02,32.0061,32.3980,False,31.8788,32.3294,reg,1170724 +OGE,2018-01-03,31.9963,32.3000,False,31.9180,31.9963,reg,1307842 +OGE,2018-01-04,31.9376,32.2217,False,31.8200,32.0159,reg,1459339 +OGE,2018-01-05,31.8396,32.1629,False,31.8102,32.0355,reg,1368050 +OGE,2018-01-08,32.0845,32.1727,False,31.7024,31.9180,reg,1230029 +OGE,2018-01-09,31.7703,32.0799,False,31.7059,32.0573,reg,1039786 +OGE,2018-01-10,30.5727,31.6614,False,30.5628,31.5921,reg,2064151 +OGE,2018-01-11,30.9290,31.4981,False,30.8696,31.1764,reg,1883223 +OGE,2018-01-12,30.4242,31.0527,False,30.3847,30.8993,reg,1425257 +OGE,2018-01-16,30.6618,30.7311,False,30.4440,30.4440,reg,1585451 +OGE,2018-01-17,31.0775,31.1368,False,30.7311,30.7509,reg,1309812 +OGE,2018-01-18,31.0082,31.4536,False,30.8597,31.4536,reg,2435025 +OGE,2018-01-19,31.0973,31.3249,False,30.9092,31.0577,reg,1168146 +OGE,2018-01-22,31.2457,31.4734,False,31.1467,31.1962,reg,1254515 +OGE,2018-01-23,31.5327,31.6416,False,31.1962,31.2556,reg,1413947 +OGE,2018-01-24,31.8000,31.9979,False,31.4401,31.5921,reg,2064918 +OGE,2018-01-25,31.9682,31.9880,False,31.6812,31.8396,reg,1286048 +OGE,2018-01-26,31.8099,32.2058,False,31.4635,32.1464,reg,994424 +OGE,2018-01-29,31.3843,31.6911,False,31.2952,31.6911,reg,1168884 +OGE,2018-01-30,31.3843,31.8099,False,31.1962,31.2259,reg,1363550 +OGE,2018-01-31,31.8692,31.8989,False,31.2061,31.5327,reg,2410713 +OGE,2018-02-01,31.6020,32.0276,False,31.4931,31.8791,reg,1200963 +OGE,2018-02-02,31.0280,31.4239,False,30.9884,31.3843,reg,1526678 +OGE,2018-02-05,30.3748,31.2160,False,30.3550,30.8597,reg,1519241 +OGE,2018-02-06,29.9690,30.3946,False,29.5038,30.2263,reg,1993098 +OGE,2018-02-07,29.9690,30.3352,False,29.7710,29.9195,reg,1513360 +OGE,2018-02-08,29.2960,30.0284,False,29.2861,29.9294,reg,1598826 +OGE,2018-02-09,30.0778,30.2857,False,29.3553,29.4246,reg,1755494 +OGE,2018-02-12,30.5529,30.8795,False,30.0481,30.3847,reg,1813400 +OGE,2018-02-13,30.6420,30.7706,False,30.0284,30.4341,reg,2827110 +OGE,2018-02-14,30.4638,30.6618,False,30.1917,30.4539,reg,1134583 +OGE,2018-02-15,31.0181,31.0280,False,30.4935,30.5727,reg,805061 +OGE,2018-02-16,31.2358,31.3348,False,30.9290,30.9785,reg,834633 +OGE,2018-02-20,30.8894,31.2645,False,30.7014,31.0676,reg,1412463 +OGE,2018-02-21,30.5034,31.1566,False,30.5034,30.8894,reg,2167952 +OGE,2018-02-22,31.1467,31.6218,False,30.4242,31.2358,reg,2420422 +OGE,2018-02-23,32.6115,32.7203,False,31.5290,31.5723,reg,3445711 +OGE,2018-02-26,31.9484,32.6610,False,31.8989,32.6610,reg,1768340 +OGE,2018-02-27,31.2556,32.1563,False,31.2457,32.0474,reg,1684699 +OGE,2018-02-28,31.0181,31.4437,False,31.0082,31.3348,reg,1664343 +OGE,2018-03-01,31.2160,31.6614,False,30.9983,31.2160,reg,1265574 +OGE,2018-03-02,30.8696,31.4734,False,30.5331,31.1863,reg,1468155 +OGE,2018-03-05,31.5921,31.7505,False,30.7311,30.7706,reg,1623267 +OGE,2018-03-06,30.8795,31.5723,False,30.8300,31.5723,reg,1536229 +OGE,2018-03-07,30.5628,30.9884,False,30.5282,30.7311,reg,1462547 +OGE,2018-03-08,30.8993,31.1171,False,30.4440,30.5727,reg,1356229 +OGE,2018-03-09,31.0280,31.1566,False,30.7410,30.9389,reg,1504430 +OGE,2018-03-12,31.1270,31.2556,False,30.9191,31.0577,reg,1460410 +OGE,2018-03-13,31.1962,31.3249,False,30.9983,31.2754,reg,2491357 +OGE,2018-03-14,31.4635,31.7158,False,31.2457,31.3348,reg,1266608 +OGE,2018-03-15,31.2952,31.7604,False,30.8152,31.4239,reg,2396975 +OGE,2018-03-16,31.6713,31.8445,False,31.2853,31.4140,reg,4322662 +OGE,2018-03-19,31.5624,31.8000,False,31.3546,31.6020,reg,1323023 +OGE,2018-03-20,31.4536,31.7406,False,31.2952,31.5723,reg,1532132 +OGE,2018-03-21,31.4635,31.8297,False,31.4008,31.5327,reg,920234 +OGE,2018-03-22,31.4833,32.0573,False,31.3843,31.4140,reg,1440708 +OGE,2018-03-23,31.1072,31.7505,False,31.0577,31.5228,reg,1076188 +OGE,2018-03-26,31.4833,31.5426,False,31.1072,31.2655,reg,810098 +OGE,2018-03-27,31.9286,32.2552,False,31.3447,31.4833,reg,1320958 +OGE,2018-03-28,31.9979,32.3839,False,31.7901,31.9781,reg,1711722 +OGE,2018-03-29,32.4334,32.4928,False,32.0276,32.0276,reg,1531471 +OGE,2018-04-02,31.7901,32.5571,False,31.6119,32.4631,reg,2019371 +OGE,2018-04-03,32.2058,32.3344,False,31.7505,31.7901,reg,1805121 +OGE,2018-04-04,31.9385,32.2058,False,31.7010,32.1662,reg,1770915 +OGE,2018-04-05,32.5126,32.6412,False,31.7208,31.9583,reg,1509777 +OGE,2018-04-06,32.0375,32.5126,False,31.9286,32.5126,reg,1987957 +OGE,2018-04-09,32.0700,32.3100,False,31.9200,32.0600,reg,1152309 +OGE,2018-04-10,31.8000,32.2500,False,31.7900,32.1900,reg,1361284 +OGE,2018-04-11,31.8000,32.0600,False,31.7500,31.7700,reg,1220955 +OGE,2018-04-12,31.5600,32.0600,False,31.4850,31.8400,reg,2247514 +OGE,2018-04-13,31.6100,31.8600,False,31.5250,31.6500,reg,1354417 +OGE,2018-04-16,32.3000,32.3100,False,31.6900,31.7300,reg,1218989 +OGE,2018-04-17,32.6200,32.6950,False,32.1700,32.3600,reg,999430 +OGE,2018-04-18,32.7500,32.9100,False,32.6100,32.7100,reg,1958440 +OGE,2018-04-19,32.7600,32.8100,False,32.3600,32.7000,reg,1685160 +OGE,2018-04-20,32.4700,32.8300,False,32.3800,32.8300,reg,1289439 +OGE,2018-04-23,32.5100,32.7350,False,32.3800,32.5300,reg,1256258 +OGE,2018-04-24,32.8000,33.0700,False,32.5100,32.6200,reg,1018326 +OGE,2018-04-25,32.8000,32.9000,False,32.5600,32.6800,reg,2020026 +OGE,2018-04-26,32.9100,33.0500,False,32.7700,32.9800,reg,1480863 +OGE,2018-04-27,32.9100,33.1600,False,32.8200,32.8200,reg,1226801 +OGE,2018-04-30,32.8700,33.3900,False,32.8500,33.0600,reg,2235087 +OGE,2018-05-01,32.8300,32.9700,False,32.7000,32.8800,reg,1369208 +OGE,2018-05-02,33.1000,33.2300,False,32.7500,32.8000,reg,1689812 +OGE,2018-05-03,33.7400,33.8000,False,32.7100,32.9700,reg,1704183 +OGE,2018-05-04,34.1700,34.3700,False,33.7500,33.8300,reg,2524060 +OGE,2018-05-07,34.3300,34.5900,False,34.0800,34.2000,reg,2517900 +OGE,2018-05-08,33.8200,34.2700,False,33.6700,34.2700,reg,1891737 +OGE,2018-05-09,33.6000,33.8900,False,33.4600,33.8800,reg,1380109 +OGE,2018-05-10,34.2400,34.2800,False,33.6900,33.8200,reg,1197084 +OGE,2018-05-11,34.2300,34.2900,False,34.1000,34.2700,reg,1834550 +OGE,2018-05-14,33.9900,34.3000,False,33.7900,34.2600,reg,1777076 +OGE,2018-05-15,33.6400,33.9000,False,33.3700,33.8000,reg,1549425 +OGE,2018-05-16,33.6100,33.8600,False,33.3700,33.7300,reg,1881671 +OGE,2018-05-17,33.3100,33.7600,False,33.2700,33.7000,reg,1391015 +OGE,2018-05-18,33.3500,33.6850,False,33.2200,33.4500,reg,1545458 +OGE,2018-05-21,33.6400,33.7100,False,33.2900,33.5000,reg,1305479 +OGE,2018-05-22,33.6500,33.7700,False,33.4900,33.5400,reg,1943086 +OGE,2018-05-23,34.0800,34.2400,False,33.6200,33.7500,reg,1468810 +OGE,2018-05-24,34.3600,34.3900,False,33.9900,34.0200,reg,1153986 +OGE,2018-05-25,34.3900,34.4900,False,34.1800,34.3700,reg,903956 +OGE,2018-05-29,34.4700,34.7400,False,34.2500,34.3900,reg,1771860 +OGE,2018-05-30,35.0900,35.1600,False,34.3901,34.4500,reg,1905721 +OGE,2018-05-31,35.0200,35.4200,False,34.8100,35.0800,reg,2504995 +OGE,2018-06-01,34.3800,35.0400,False,34.1700,35.0400,reg,1578663 +OGE,2018-06-04,34.4900,34.8100,False,34.2200,34.5000,reg,1459938 +OGE,2018-06-05,34.3200,34.6300,False,34.0350,34.4700,reg,1796033 +OGE,2018-06-06,33.6100,34.3500,False,33.4800,34.3500,reg,1767803 +OGE,2018-06-07,33.7600,34.0100,False,33.5600,33.6400,reg,1283708 diff --git a/company_library/OGEN.csv b/company_library/OGEN.csv new file mode 100644 index 00000000..4a3bc7f3 --- /dev/null +++ b/company_library/OGEN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OGEN,2017-06-08,4.4000,4.5000,False,4.3520,4.4000,reg,1223 +OGEN,2017-06-09,4.4000,4.5830,False,4.4000,4.4000,reg,440 +OGEN,2017-06-12,4.0400,4.3030,False,3.9990,4.2000,reg,24002 +OGEN,2017-06-13,3.9010,3.9500,False,3.8000,3.8000,reg,3758 +OGEN,2017-06-14,3.8970,4.0000,False,3.8020,3.9740,reg,5203 +OGEN,2017-06-15,3.7000,3.8010,False,3.7000,3.8000,reg,2531 +OGEN,2017-06-16,3.5100,3.8000,False,3.5100,3.7000,reg,763 +OGEN,2017-06-19,3.5110,3.5840,False,3.5100,3.5480,reg,59 +OGEN,2017-06-20,3.6010,3.7000,False,3.5100,3.5890,reg,2125 +OGEN,2017-06-21,3.5990,3.6000,False,3.5500,3.5600,reg,730 +OGEN,2017-06-22,3.6000,3.7130,False,3.5120,3.5200,reg,1804 +OGEN,2017-06-23,4.1560,4.5830,False,3.7800,3.7800,reg,3126 +OGEN,2017-06-26,4.0200,4.4890,False,4.0200,4.4700,reg,2290 +OGEN,2017-06-27,3.7500,4.2100,False,3.6000,3.9400,reg,1173 +OGEN,2017-06-28,3.6500,3.8010,False,3.6500,3.8000,reg,1748 +OGEN,2017-06-29,3.6500,3.8000,False,3.6000,3.6000,reg,2402 +OGEN,2017-06-30,3.7000,3.7100,False,3.6000,3.6200,reg,1231 +OGEN,2017-07-05,3.7830,3.9000,False,3.5100,3.6000,reg,828 +OGEN,2017-07-06,3.6250,3.6950,False,3.6200,3.6870,reg,224 +OGEN,2017-07-07,3.9390,4.0760,False,3.5100,3.5100,reg,18911 +OGEN,2017-07-10,4.2090,4.4010,False,3.9000,3.9000,reg,6751 +OGEN,2017-07-11,3.9990,4.2000,False,3.7000,4.2000,reg,3648 +OGEN,2017-07-12,4.0000,4.5000,False,3.9000,4.5000,reg,1704 +OGEN,2017-07-13,3.9840,3.9840,False,3.7050,3.9370,reg,1739 +OGEN,2017-07-14,4.2000,4.3000,False,3.8050,4.1000,reg,5026 +OGEN,2017-07-17,3.9000,4.2000,False,3.8000,4.0350,reg,1902 +OGEN,2017-07-18,3.7800,3.8990,False,3.7000,3.8000,reg,4199 +OGEN,2017-07-19,3.9070,3.9070,False,3.7000,3.9000,reg,713 +OGEN,2017-07-20,3.9000,3.9000,False,3.8000,3.8250,reg,2609 +OGEN,2017-07-21,4.0000,4.1000,False,3.8800,3.8800,reg,135 +OGEN,2017-07-24,4.0010,4.0650,False,3.9200,3.9200,reg,1795 +OGEN,2017-07-25,4.1000,4.3000,False,4.0000,4.0000,reg,3717 +OGEN,2017-07-26,4.0010,4.3000,False,4.0000,4.3000,reg,1564 +OGEN,2017-07-27,3.9940,4.4000,False,3.9000,4.1400,reg,2344 +OGEN,2017-07-28,4.1000,4.1200,False,4.0770,4.1200,reg,58 +OGEN,2017-07-31,3.9010,4.1200,False,3.9000,4.1200,reg,590 +OGEN,2017-08-01,3.8220,3.9010,False,3.8000,3.9000,reg,698 +OGEN,2017-08-02,3.7000,3.8220,False,3.7000,3.8220,reg,1292 +OGEN,2017-08-03,3.8000,3.8080,False,3.7020,3.8080,reg,451 +OGEN,2017-08-04,3.7000,3.7950,False,3.7000,3.7800,reg,1680 +OGEN,2017-08-07,3.6750,3.7000,False,3.6750,3.7000,reg,923 +OGEN,2017-08-08,3.3000,3.6450,False,3.3000,3.6450,reg,6382 +OGEN,2017-08-09,3.3000,3.5000,False,3.3000,3.5000,reg,5141 +OGEN,2017-08-10,3.4800,3.4800,False,3.1000,3.4800,reg,2728 +OGEN,2017-08-11,3.3010,3.5000,False,3.3010,3.5000,reg,1730 +OGEN,2017-08-14,3.5990,3.5990,False,3.3000,3.3800,reg,1125 +OGEN,2017-08-15,3.3000,3.3860,False,3.2500,3.3010,reg,2205 +OGEN,2017-08-16,3.3500,3.5010,False,3.2500,3.4650,reg,1701 +OGEN,2017-08-17,3.3500,3.4500,False,3.3500,3.4000,reg,2629 +OGEN,2017-08-18,3.4900,3.4950,False,3.3500,3.4800,reg,1465 +OGEN,2017-08-21,3.5980,3.5990,False,3.2500,3.3000,reg,4352 +OGEN,2017-08-22,3.3000,3.4120,False,3.2500,3.2500,reg,3019 +OGEN,2017-08-23,3.1000,3.4300,False,3.1000,3.2550,reg,2571 +OGEN,2017-08-24,3.0000,3.1980,False,2.8010,3.1000,reg,4405 +OGEN,2017-08-25,2.8300,3.1100,False,2.8010,3.1060,reg,6638 +OGEN,2017-08-28,2.8300,3.1200,False,2.8300,2.9710,reg,3626 +OGEN,2017-08-29,3.0000,3.1000,False,2.9000,2.9000,reg,481 +OGEN,2017-08-30,3.3000,3.3000,False,2.8600,3.1500,reg,1261 +OGEN,2017-08-31,3.2000,3.4000,False,2.9700,3.1000,reg,10345 +OGEN,2017-09-01,3.2040,3.7010,False,3.2000,3.5000,reg,14169 +OGEN,2017-09-05,3.2000,3.6760,False,3.2000,3.6750,reg,2873 +OGEN,2017-09-06,3.2010,3.5990,False,3.2000,3.5000,reg,531 +OGEN,2017-09-07,3.2560,3.5700,False,3.2010,3.5000,reg,2366 +OGEN,2017-09-08,3.2000,3.5000,False,3.2000,3.4180,reg,2543 +OGEN,2017-09-11,3.7900,3.8880,False,3.3600,3.3600,reg,9657 +OGEN,2017-09-12,3.8000,3.8000,False,3.5010,3.8000,reg,5709 +OGEN,2017-09-13,3.8000,3.8780,False,3.3690,3.8000,reg,17974 +OGEN,2017-09-14,3.4000,3.8500,False,3.0010,3.8500,reg,16542 +OGEN,2017-09-15,3.2000,3.7270,False,3.2000,3.6500,reg,2929 +OGEN,2017-09-18,3.0700,3.6500,False,3.0700,3.3000,reg,6205 +OGEN,2017-09-19,3.2000,3.5000,False,3.1200,3.2900,reg,12606 +OGEN,2017-09-20,3.5240,3.6980,False,3.2010,3.4830,reg,10533 +OGEN,2017-09-21,3.5940,3.7350,False,3.4000,3.7000,reg,6896 +OGEN,2017-09-22,4.2230,6.8000,False,2.9250,3.7350,reg,86302 +OGEN,2017-09-25,5.4000,5.6950,False,4.2230,4.2230,reg,77495 +OGEN,2017-09-26,4.8000,5.7000,False,4.6500,5.5000,reg,17721 +OGEN,2017-09-27,4.3090,5.0000,False,4.2110,4.6000,reg,7899 +OGEN,2017-09-28,4.4600,4.5240,False,4.2110,4.5240,reg,2540 +OGEN,2017-09-29,4.2000,4.6040,False,4.2000,4.6040,reg,2351 +OGEN,2017-10-02,4.6200,4.6200,False,4.2000,4.2000,reg,4810 +OGEN,2017-10-03,4.4200,4.6000,False,4.2530,4.6000,reg,3556 +OGEN,2017-10-04,3.9000,4.3980,False,3.2000,4.3600,reg,21874 +OGEN,2017-10-05,4.1000,4.2000,False,3.7450,3.7450,reg,4130 +OGEN,2017-10-06,3.8150,4.1900,False,3.8000,4.1900,reg,6826 +OGEN,2017-10-09,3.7990,4.0400,False,3.4000,4.0050,reg,41313 +OGEN,2017-10-10,3.7920,3.8010,False,3.5800,3.8000,reg,3525 +OGEN,2017-10-11,3.8000,3.8000,False,3.6010,3.7900,reg,6423 +OGEN,2017-10-12,3.5000,3.7980,False,3.5000,3.7980,reg,7660 +OGEN,2017-10-13,3.6500,3.6590,False,3.5990,3.6500,reg,935 +OGEN,2017-10-16,4.0660,4.3000,False,3.6000,3.6500,reg,28210 +OGEN,2017-10-17,3.9230,4.6000,False,3.7360,4.2690,reg,7387 +OGEN,2017-10-18,3.9500,4.0380,False,3.7360,3.9400,reg,1317 +OGEN,2017-10-19,3.8500,4.0000,False,3.7420,3.7500,reg,4290 +OGEN,2017-10-20,3.6000,4.0790,False,3.6000,3.6000,reg,2257 +OGEN,2017-10-23,3.9000,3.9010,False,3.7490,3.7800,reg,2120 +OGEN,2017-10-24,3.8000,3.9050,False,3.6010,3.9050,reg,2890 +OGEN,2017-10-25,3.5000,3.8000,False,3.5000,3.7200,reg,6321 +OGEN,2017-10-26,3.6330,3.8500,False,3.5030,3.6010,reg,7232 +OGEN,2017-10-27,3.7230,3.8000,False,3.5510,3.7800,reg,2776 +OGEN,2017-10-30,3.5950,3.7220,False,3.5000,3.5230,reg,2542 +OGEN,2017-10-31,3.4010,3.7700,False,3.4010,3.7700,reg,5769 +OGEN,2017-11-01,3.2130,3.6210,False,3.2010,3.6210,reg,4292 +OGEN,2017-11-02,3.3980,3.4060,False,3.2000,3.3730,reg,5085 +OGEN,2017-11-03,3.3660,3.4000,False,3.1500,3.1500,reg,2468 +OGEN,2017-11-06,3.2060,3.3490,False,3.2000,3.2900,reg,1441 +OGEN,2017-11-07,3.2410,3.3570,False,3.2060,3.3060,reg,744 +OGEN,2017-11-08,3.3330,3.3500,False,3.2050,3.3000,reg,2824 +OGEN,2017-11-09,3.4010,3.6010,False,3.2500,3.2500,reg,7049 +OGEN,2017-11-10,3.5690,3.7000,False,3.5010,3.5010,reg,4802 +OGEN,2017-11-13,3.6800,3.9500,False,3.6690,3.7470,reg,10917 +OGEN,2017-11-14,3.9500,3.9500,False,3.3120,3.3800,reg,6928 +OGEN,2017-11-15,3.5990,3.9200,False,3.3990,3.9000,reg,10165 +OGEN,2017-11-16,3.6050,3.7990,False,3.5030,3.6610,reg,1406 +OGEN,2017-11-17,4.1560,4.3000,False,3.7030,3.7050,reg,17833 +OGEN,2017-11-20,4.4120,4.4120,False,4.0000,4.3000,reg,9109 +OGEN,2017-11-21,4.4000,4.7120,False,4.3120,4.3120,reg,8257 +OGEN,2017-11-22,3.9950,4.0000,False,3.5500,4.0000,reg,7165 +OGEN,2017-11-27,3.6210,3.9010,False,3.5080,3.9000,reg,4419 +OGEN,2017-11-28,3.5000,3.6950,False,3.3770,3.6950,reg,12047 +OGEN,2017-11-29,3.4500,3.6000,False,3.4500,3.5000,reg,4061 +OGEN,2017-11-30,4.0000,4.3410,False,3.4500,3.4500,reg,110912 +OGEN,2017-12-01,4.2000,4.2990,False,3.5000,4.0000,reg,12705 +OGEN,2017-12-04,3.8000,4.2000,False,3.8000,4.2000,reg,3508 +OGEN,2017-12-05,3.6300,3.9420,False,3.5380,3.8000,reg,4882 +OGEN,2017-12-06,3.5990,3.8140,False,3.4500,3.7300,reg,4761 +OGEN,2017-12-07,3.2100,3.5990,False,3.1020,3.5990,reg,25977 +OGEN,2017-12-08,3.4700,3.4700,False,3.2100,3.3600,reg,13646 +OGEN,2017-12-11,3.3000,3.6000,False,3.3000,3.6000,reg,3543 +OGEN,2017-12-12,3.1000,3.3620,False,3.0000,3.3620,reg,8059 +OGEN,2017-12-13,3.1000,3.2000,False,3.0000,3.1000,reg,7599 +OGEN,2017-12-14,2.8930,3.1200,False,2.8240,3.1000,reg,114536 +OGEN,2017-12-15,2.7980,2.9900,False,2.6940,2.9800,reg,39231 +OGEN,2017-12-18,2.6620,2.9000,False,2.6020,2.9000,reg,48067 +OGEN,2017-12-19,2.4020,2.7950,False,2.3000,2.7950,reg,58788 +OGEN,2017-12-20,2.4400,2.7000,False,2.4030,2.6020,reg,29220 +OGEN,2017-12-21,2.3500,2.5400,False,2.3130,2.5400,reg,34066 +OGEN,2017-12-22,2.4990,2.4990,False,2.3330,2.3330,reg,7486 +OGEN,2017-12-26,2.3380,2.5860,False,2.2900,2.5860,reg,22851 +OGEN,2017-12-27,2.1300,2.5000,False,2.1010,2.4500,reg,39219 +OGEN,2017-12-28,2.4430,2.5500,False,2.1410,2.2360,reg,63563 +OGEN,2017-12-29,2.3490,2.5010,False,2.2000,2.5000,reg,13688 +OGEN,2018-01-02,2.2600,2.4700,False,2.2060,2.4700,reg,20355 +OGEN,2018-01-03,2.4020,2.6010,False,2.2380,2.3100,reg,77338 +OGEN,2018-01-04,2.4000,2.6000,False,2.2000,2.6000,reg,23980 +OGEN,2018-01-05,2.3460,2.5000,False,2.3000,2.5000,reg,4838 +OGEN,2018-01-08,1.8000,2.4000,False,0.6000,2.2300,reg,88988 +OGEN,2018-01-09,1.8560,1.9890,False,1.8000,1.9500,reg,25429 +OGEN,2018-01-10,1.8810,1.9560,False,1.8700,1.9510,reg,25721 +OGEN,2018-01-11,1.7120,1.9600,False,1.7010,1.9600,reg,35129 +OGEN,2018-01-12,1.7010,1.8880,False,1.7010,1.8470,reg,21743 +OGEN,2018-01-16,1.6940,1.7850,False,1.5040,1.7850,reg,27300 +OGEN,2018-01-17,1.5510,1.7500,False,1.5210,1.7100,reg,30990 +OGEN,2018-01-18,1.7030,1.8000,False,1.5500,1.7000,reg,47106 +OGEN,2018-01-19,1.7980,1.8010,False,1.6800,1.7000,reg,33280 +OGEN,2018-01-22,16.1010,18.5000,False,13.6000,18.0000,reg,3855 +OGEN,2018-01-23,1.6500,1.7400,False,1.3600,1.5800,reg,138411 +OGEN,2018-01-24,2.0900,2.4200,False,1.5300,1.6300,reg,431265 +OGEN,2018-01-25,2.8700,4.1000,False,2.1000,2.1500,reg,2886388 +OGEN,2018-01-26,2.7000,3.1000,False,2.5000,3.0400,reg,285743 +OGEN,2018-01-29,2.2200,2.6800,False,2.2155,2.6800,reg,100695 +OGEN,2018-01-30,2.3200,2.4500,False,2.1000,2.4500,reg,209334 +OGEN,2018-01-31,2.1801,2.3500,False,2.1300,2.3500,reg,59590 +OGEN,2018-02-01,2.3000,2.3000,False,2.1800,2.1800,reg,36297 +OGEN,2018-02-02,2.2599,2.3000,False,2.1018,2.3000,reg,27839 +OGEN,2018-02-05,2.7000,3.1000,False,2.2340,2.2600,reg,178113 +OGEN,2018-02-06,2.6000,2.8000,False,2.4000,2.8000,reg,39860 +OGEN,2018-02-07,2.5390,2.5800,False,2.4321,2.5800,reg,18447 +OGEN,2018-02-08,2.1300,2.5270,False,2.1300,2.5200,reg,29598 +OGEN,2018-02-09,2.2120,2.3000,False,2.0726,2.2000,reg,4200 +OGEN,2018-02-12,1.9500,2.2862,False,1.9500,2.2000,reg,15562 +OGEN,2018-02-13,2.0900,2.1500,False,1.9301,1.9400,reg,18630 +OGEN,2018-02-14,2.1200,2.2000,False,2.0801,2.1100,reg,9723 +OGEN,2018-02-15,2.0200,2.1000,False,2.0200,2.1000,reg,8473 +OGEN,2018-02-16,1.9500,2.1100,False,1.9330,2.0400,reg,6199 +OGEN,2018-02-20,1.8700,1.9700,False,1.7617,1.9700,reg,5951 +OGEN,2018-02-21,1.8300,1.8799,False,1.8000,1.8799,reg,12987 +OGEN,2018-02-22,1.7500,1.8499,False,1.7500,1.8300,reg,24230 +OGEN,2018-02-23,1.6900,1.7382,False,1.4200,1.7340,reg,61838 +OGEN,2018-02-26,1.8400,1.8500,False,1.7000,1.7000,reg,7630 +OGEN,2018-02-27,1.8390,1.9400,False,1.8390,1.9400,reg,6941 +OGEN,2018-02-28,1.7300,1.8400,False,1.7300,1.8400,reg,1558 +OGEN,2018-03-01,1.6300,1.6320,False,1.6300,1.6320,reg,1614 +OGEN,2018-03-02,1.6693,1.6693,False,1.5612,1.5800,reg,3123 +OGEN,2018-03-05,1.7700,1.7700,False,1.6800,1.6800,reg,2036 +OGEN,2018-03-06,1.9400,1.9700,False,1.7700,1.7700,reg,10437 +OGEN,2018-03-07,2.6100,4.2000,False,1.8600,1.8600,reg,3772208 +OGEN,2018-03-08,3.1700,4.0000,False,2.9700,3.1500,reg,2746365 +OGEN,2018-03-09,2.6100,3.1563,False,2.6000,3.1500,reg,315492 +OGEN,2018-03-12,2.3100,2.5900,False,2.2500,2.5900,reg,215570 +OGEN,2018-03-13,2.0700,2.2900,False,2.0300,2.2900,reg,166238 +OGEN,2018-03-14,2.2200,2.3782,False,2.1000,2.1000,reg,209245 +OGEN,2018-03-15,1.9500,2.2400,False,1.9500,2.2000,reg,97167 +OGEN,2018-03-16,2.0100,2.2290,False,1.8801,2.1200,reg,90825 +OGEN,2018-03-19,2.2000,2.3450,False,1.9105,2.1300,reg,344860 +OGEN,2018-03-20,1.9800,2.1990,False,1.9800,2.1800,reg,127074 +OGEN,2018-03-21,1.9600,2.1590,False,1.9200,1.9700,reg,51515 +OGEN,2018-03-22,1.8800,2.1000,False,1.8800,2.1000,reg,69233 +OGEN,2018-03-23,1.8800,1.9795,False,1.8000,1.9700,reg,83334 +OGEN,2018-03-26,1.8800,3.3800,False,1.8100,2.1500,reg,885781 +OGEN,2018-03-27,1.8100,1.9100,False,1.8000,1.9100,reg,67829 +OGEN,2018-03-28,1.8000,1.8800,False,1.8000,1.8800,reg,59027 +OGEN,2018-03-29,1.7400,1.8100,False,1.6999,1.8000,reg,61613 +OGEN,2018-04-02,1.6500,1.8200,False,1.6402,1.8200,reg,23777 +OGEN,2018-04-03,1.5600,1.6850,False,1.5500,1.6601,reg,24882 +OGEN,2018-04-04,1.5500,1.6500,False,1.5300,1.5300,reg,27421 +OGEN,2018-04-05,1.9000,1.9500,False,1.5500,1.5700,reg,195484 +OGEN,2018-04-06,1.9000,3.1100,False,1.8800,2.2100,reg,5670801 +OGEN,2018-04-09,1.6900,1.8600,False,1.6400,1.8600,reg,278196 +OGEN,2018-04-10,1.7200,1.7900,False,1.6000,1.6800,reg,163268 +OGEN,2018-04-11,1.6800,1.7200,False,1.6100,1.7200,reg,102517 +OGEN,2018-04-12,1.7000,1.7500,False,1.6000,1.7500,reg,46936 +OGEN,2018-04-13,1.6800,1.7990,False,1.6500,1.7000,reg,41533 +OGEN,2018-04-16,1.6500,1.7350,False,1.6500,1.6700,reg,72246 +OGEN,2018-04-17,1.6800,1.7093,False,1.6500,1.6605,reg,26030 +OGEN,2018-04-18,1.6330,1.6950,False,1.6100,1.6800,reg,72555 +OGEN,2018-04-19,1.6110,1.6500,False,1.6000,1.6200,reg,53308 +OGEN,2018-04-20,1.5500,1.6500,False,1.5500,1.6100,reg,100846 +OGEN,2018-04-23,1.4700,1.5900,False,1.4000,1.5500,reg,88429 +OGEN,2018-04-24,1.5331,1.5800,False,1.4000,1.4700,reg,162893 +OGEN,2018-04-25,1.4700,1.8800,False,1.3600,1.8700,reg,1439780 +OGEN,2018-04-26,1.3900,1.4500,False,1.3900,1.4500,reg,118078 +OGEN,2018-04-27,1.3600,1.4200,False,1.3600,1.3900,reg,54993 +OGEN,2018-04-30,1.3000,1.4900,False,1.2000,1.4900,reg,156967 +OGEN,2018-05-01,1.2500,1.3000,False,1.1319,1.3000,reg,98789 +OGEN,2018-05-02,1.2400,1.3000,False,1.1300,1.3000,reg,89462 +OGEN,2018-05-03,1.1900,1.2400,False,1.1700,1.2400,reg,58028 +OGEN,2018-05-04,1.2199,1.5800,False,1.1977,1.2200,reg,447666 +OGEN,2018-05-07,1.2518,1.2800,False,1.2301,1.2600,reg,71488 +OGEN,2018-05-08,1.5900,1.7001,False,1.2800,1.3100,reg,3071696 +OGEN,2018-05-09,1.4400,1.7400,False,1.3131,1.6200,reg,1405968 +OGEN,2018-05-10,1.3000,1.4200,False,1.3000,1.4200,reg,233990 +OGEN,2018-05-11,1.2500,1.3199,False,1.2500,1.2900,reg,146111 +OGEN,2018-05-14,1.2000,1.3000,False,1.1510,1.2500,reg,121714 +OGEN,2018-05-15,1.2700,1.3291,False,1.1300,1.2000,reg,349529 +OGEN,2018-05-16,1.2100,1.2500,False,1.1700,1.2000,reg,150097 +OGEN,2018-05-17,1.1600,1.2291,False,1.1600,1.2000,reg,122305 +OGEN,2018-05-18,1.1600,1.1900,False,1.1500,1.1600,reg,60918 +OGEN,2018-05-21,1.1900,1.2200,False,1.1700,1.1900,reg,110457 +OGEN,2018-05-22,1.1700,1.2400,False,1.1700,1.2200,reg,77385 +OGEN,2018-05-23,1.4000,1.6500,False,1.1700,1.1700,reg,2953654 +OGEN,2018-05-24,1.2200,1.3923,False,1.2110,1.3500,reg,460443 +OGEN,2018-05-25,1.1910,1.2500,False,1.1900,1.2500,reg,104779 +OGEN,2018-05-29,1.2000,1.2601,False,1.1900,1.2000,reg,104644 +OGEN,2018-05-30,2.0000,2.4300,False,1.7800,2.1000,reg,17149635 +OGEN,2018-05-31,1.5000,1.8100,False,1.5000,1.7000,reg,1805536 +OGEN,2018-06-01,1.4500,1.5900,False,1.3680,1.5900,reg,897795 +OGEN,2018-06-04,1.4000,1.4975,False,1.3010,1.4900,reg,588439 +OGEN,2018-06-05,1.5000,1.5300,False,1.3310,1.3900,reg,811252 +OGEN,2018-06-06,1.6300,1.7300,False,1.3800,1.5500,reg,1228348 +OGEN,2018-06-07,1.5600,1.6583,False,1.5500,1.6300,reg,197826 diff --git a/company_library/OHAI.csv b/company_library/OHAI.csv index 08b0894d..42795b56 100644 --- a/company_library/OHAI.csv +++ b/company_library/OHAI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHAI,2017-06-06,1.2925,1.3206,False,1.2831,1.3018,reg,26040 -OHAI,2017-06-07,1.3018,1.3360,False,1.2925,1.3058,reg,15402 -OHAI,2017-06-08,1.2456,1.3112,False,1.2269,1.2925,reg,80378 OHAI,2017-06-09,1.2269,1.2644,False,1.2026,1.2644,reg,62953 OHAI,2017-06-12,1.1520,1.2168,False,1.1520,1.2000,reg,123041 OHAI,2017-06-13,1.2082,1.2082,False,1.1520,1.1520,reg,33567 @@ -249,3 +246,6 @@ OHAI,2018-05-31,1.5700,1.5999,False,1.5500,1.5500,reg,28599 OHAI,2018-06-01,1.6000,1.6100,False,1.5800,1.5900,reg,65643 OHAI,2018-06-04,1.6100,1.6400,False,1.5610,1.6400,reg,41269 OHAI,2018-06-05,1.6100,1.6100,False,1.5600,1.6000,reg,44494 +OHAI,2018-06-06,1.5800,1.6090,False,1.5800,1.6000,reg,7186 +OHAI,2018-06-07,1.5000,1.5822,False,1.5000,1.5500,reg,55100 +OHAI,2018-06-08,1.4500,1.5400,False,1.4500,1.4900,reg,21311 diff --git a/company_library/OHGI.csv b/company_library/OHGI.csv index 1a83583c..f9f415fc 100644 --- a/company_library/OHGI.csv +++ b/company_library/OHGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHGI,2017-06-06,1.1500,1.7900,False,0.6781,0.6814,reg,3244748 -OHGI,2017-06-07,0.9900,1.0979,False,0.9300,1.0700,reg,393009 -OHGI,2017-06-08,1.2799,1.5000,False,1.0300,1.0500,reg,1940009 OHGI,2017-06-09,1.1000,1.2000,False,1.0247,1.1500,reg,515147 OHGI,2017-06-12,1.1000,1.1800,False,0.9400,1.0900,reg,226361 OHGI,2017-06-13,1.1200,1.1900,False,1.0000,1.0900,reg,516990 @@ -249,3 +246,6 @@ OHGI,2018-05-31,0.5902,0.6200,False,0.5820,0.6200,reg,341427 OHGI,2018-06-01,0.5482,0.6001,False,0.5305,0.6000,reg,1716599 OHGI,2018-06-04,0.5095,0.5600,False,0.4950,0.5600,reg,710896 OHGI,2018-06-05,0.5350,0.5495,False,0.4930,0.5170,reg,483378 +OHGI,2018-06-06,0.5188,0.5495,False,0.5060,0.5495,reg,456645 +OHGI,2018-06-07,0.5104,0.5200,False,0.4900,0.5000,reg,443014 +OHGI,2018-06-08,0.5100,0.5100,False,0.4900,0.4900,reg,167758 diff --git a/company_library/OHRP.csv b/company_library/OHRP.csv index 0efd922e..7905bc57 100644 --- a/company_library/OHRP.csv +++ b/company_library/OHRP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHRP,2017-06-06,0.6200,0.6300,False,0.6050,0.6300,reg,51663 -OHRP,2017-06-07,0.6301,0.6400,False,0.6010,0.6200,reg,111169 -OHRP,2017-06-08,0.6300,0.6600,False,0.6200,0.6200,reg,175670 OHRP,2017-06-09,0.6314,0.6500,False,0.6201,0.6300,reg,74620 OHRP,2017-06-12,0.6299,0.6400,False,0.6200,0.6300,reg,124036 OHRP,2017-06-13,0.6300,0.6400,False,0.6208,0.6299,reg,69454 @@ -249,3 +246,6 @@ OHRP,2018-05-31,0.1925,0.2037,False,0.1851,0.2037,reg,304681 OHRP,2018-06-01,0.2150,0.2178,False,0.1922,0.2000,reg,1241705 OHRP,2018-06-04,0.2245,0.2389,False,0.2107,0.2200,reg,540606 OHRP,2018-06-05,0.2130,0.2300,False,0.2101,0.2300,reg,216943 +OHRP,2018-06-06,0.2017,0.2200,False,0.2000,0.2000,reg,277735 +OHRP,2018-06-07,0.2120,0.2150,False,0.2025,0.2025,reg,154130 +OHRP,2018-06-08,0.2051,0.2130,False,0.2051,0.2130,reg,138327 diff --git a/company_library/OIA.csv b/company_library/OIA.csv new file mode 100644 index 00000000..b2f1292c --- /dev/null +++ b/company_library/OIA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OIA,2017-06-08,7.5963,7.6343,False,7.5300,7.5679,reg,80391 +OIA,2017-06-09,7.5489,7.6343,False,7.5394,7.6343,reg,55888 +OIA,2017-06-12,7.5245,7.5722,False,7.5055,7.5531,reg,70082 +OIA,2017-06-13,7.4960,7.5721,False,7.4864,7.5245,reg,60005 +OIA,2017-06-14,7.5341,7.5531,False,7.4960,7.5341,reg,57951 +OIA,2017-06-15,7.5485,7.5485,False,7.5150,7.5245,reg,24959 +OIA,2017-06-16,7.5531,7.5722,False,7.5255,7.5341,reg,21902 +OIA,2017-06-19,7.4960,7.5722,False,7.4864,7.5722,reg,105129 +OIA,2017-06-20,7.4960,7.5436,False,7.4960,7.4960,reg,73645 +OIA,2017-06-21,7.5150,7.5531,False,7.5055,7.5055,reg,51791 +OIA,2017-06-22,7.4960,7.5436,False,7.4769,7.5245,reg,61430 +OIA,2017-06-23,7.5150,7.5150,False,7.4769,7.4960,reg,72942 +OIA,2017-06-26,7.4864,7.5436,False,7.4769,7.5055,reg,70836 +OIA,2017-06-27,7.4674,7.5150,False,7.4674,7.4864,reg,94955 +OIA,2017-06-28,7.4674,7.4769,False,7.4674,7.4674,reg,103917 +OIA,2017-06-29,7.4007,7.4542,False,7.3721,7.4483,reg,102868 +OIA,2017-06-30,7.3721,7.4133,False,7.3293,7.4007,reg,142862 +OIA,2017-07-05,7.3912,7.4483,False,7.3817,7.4483,reg,45274 +OIA,2017-07-06,7.3531,7.3721,False,7.3340,7.3721,reg,107146 +OIA,2017-07-07,7.3912,7.4007,False,7.3436,7.3531,reg,85393 +OIA,2017-07-10,7.4007,7.4198,False,7.3721,7.3817,reg,60994 +OIA,2017-07-11,7.4007,7.4483,False,7.3817,7.3817,reg,72346 +OIA,2017-07-12,7.4432,7.4623,False,7.4145,7.4145,reg,83175 +OIA,2017-07-13,7.4815,7.4815,False,7.4336,7.4432,reg,62761 +OIA,2017-07-14,7.4528,7.5102,False,7.4528,7.4815,reg,46352 +OIA,2017-07-17,7.4241,7.5006,False,7.4145,7.5006,reg,66688 +OIA,2017-07-18,7.5102,7.5197,False,7.4336,7.4719,reg,73356 +OIA,2017-07-19,7.4719,7.5197,False,7.4623,7.4910,reg,81669 +OIA,2017-07-20,7.5293,7.5389,False,7.4719,7.4815,reg,103070 +OIA,2017-07-21,7.5102,7.5676,False,7.5102,7.5484,reg,60510 +OIA,2017-07-24,7.5197,7.5580,False,7.4910,7.5102,reg,66190 +OIA,2017-07-25,7.5645,7.5771,False,7.4910,7.5006,reg,138542 +OIA,2017-07-26,7.5963,7.6441,False,7.5685,7.5771,reg,98102 +OIA,2017-07-27,7.6250,7.6345,False,7.5771,7.5771,reg,51776 +OIA,2017-07-28,7.6345,7.6345,False,7.5867,7.5867,reg,41872 +OIA,2017-07-31,7.6058,7.6537,False,7.5963,7.6250,reg,86430 +OIA,2017-08-01,7.5389,7.6345,False,7.4910,7.6154,reg,210036 +OIA,2017-08-02,7.5580,7.6154,False,7.4910,7.5389,reg,148513 +OIA,2017-08-03,7.5580,7.5867,False,7.5389,7.5580,reg,57627 +OIA,2017-08-04,7.5484,7.5580,False,7.5197,7.5389,reg,33181 +OIA,2017-08-07,7.5771,7.5771,False,7.5389,7.5580,reg,35327 +OIA,2017-08-08,7.5293,7.5867,False,7.5197,7.5484,reg,74334 +OIA,2017-08-09,7.5431,7.5720,False,7.5047,7.5431,reg,61021 +OIA,2017-08-10,7.4951,7.5912,False,7.4855,7.5239,reg,70986 +OIA,2017-08-11,7.5624,7.6200,False,7.3606,7.3894,reg,132179 +OIA,2017-08-14,7.5816,7.6008,False,7.5335,7.5816,reg,33404 +OIA,2017-08-15,7.5143,7.5720,False,7.5095,7.5431,reg,69481 +OIA,2017-08-16,7.6008,7.6200,False,7.5143,7.5143,reg,64301 +OIA,2017-08-17,7.5816,7.6392,False,7.5720,7.5720,reg,102705 +OIA,2017-08-18,7.6008,7.6104,False,7.5527,7.5816,reg,95978 +OIA,2017-08-21,7.6104,7.6104,False,7.5431,7.5816,reg,96286 +OIA,2017-08-22,7.6008,7.6104,False,7.5720,7.6008,reg,69969 +OIA,2017-08-23,7.6488,7.6488,False,7.5816,7.6008,reg,75252 +OIA,2017-08-24,7.5816,7.6392,False,7.5720,7.6392,reg,78036 +OIA,2017-08-25,7.5912,7.6488,False,7.5335,7.6008,reg,74553 +OIA,2017-08-28,7.6392,7.6392,False,7.5431,7.6104,reg,97210 +OIA,2017-08-29,7.6104,7.6488,False,7.6008,7.6392,reg,77257 +OIA,2017-08-30,7.6681,7.6681,False,7.5912,7.6104,reg,147554 +OIA,2017-08-31,7.6200,7.6584,False,7.6008,7.6584,reg,68211 +OIA,2017-09-01,7.5912,7.6296,False,7.5816,7.6104,reg,41401 +OIA,2017-09-05,7.6392,7.6392,False,7.5527,7.6008,reg,73470 +OIA,2017-09-06,7.6584,7.6681,False,7.6296,7.6296,reg,76895 +OIA,2017-09-07,7.6681,7.6681,False,7.6461,7.6584,reg,50699 +OIA,2017-09-08,7.6681,7.6681,False,7.6465,7.6584,reg,44629 +OIA,2017-09-11,7.6681,7.6681,False,7.6488,7.6681,reg,46113 +OIA,2017-09-12,7.6337,7.6916,False,7.6144,7.6916,reg,59049 +OIA,2017-09-13,7.6337,7.6433,False,7.6144,7.6240,reg,47943 +OIA,2017-09-14,7.6530,7.6627,False,7.5951,7.6240,reg,57818 +OIA,2017-09-15,7.6723,7.6723,False,7.6337,7.6337,reg,42649 +OIA,2017-09-18,7.6530,7.6723,False,7.6240,7.6723,reg,70258 +OIA,2017-09-19,7.6424,7.6627,False,7.6337,7.6433,reg,35817 +OIA,2017-09-20,7.6433,7.6627,False,7.6240,7.6337,reg,54998 +OIA,2017-09-21,7.6337,7.6627,False,7.6144,7.6144,reg,98746 +OIA,2017-09-22,7.6337,7.6627,False,7.6337,7.6337,reg,26383 +OIA,2017-09-25,7.6530,7.6627,False,7.6337,7.6433,reg,51776 +OIA,2017-09-26,7.6433,7.6723,False,7.6433,7.6433,reg,36167 +OIA,2017-09-27,7.6337,7.6617,False,7.6047,7.6530,reg,125025 +OIA,2017-09-28,7.6240,7.6433,False,7.6047,7.6144,reg,60242 +OIA,2017-09-29,7.6144,7.6530,False,7.6144,7.6530,reg,87367 +OIA,2017-10-02,7.6144,7.6530,False,7.6061,7.6530,reg,73037 +OIA,2017-10-03,7.6240,7.6530,False,7.5999,7.6047,reg,76890 +OIA,2017-10-04,7.6047,7.6433,False,7.6047,7.6144,reg,43332 +OIA,2017-10-05,7.6530,7.6530,False,7.6240,7.6337,reg,31930 +OIA,2017-10-06,7.6530,7.6530,False,7.6144,7.6337,reg,32138 +OIA,2017-10-09,7.6337,7.6530,False,7.6337,7.6530,reg,46024 +OIA,2017-10-10,7.6047,7.6530,False,7.6047,7.6433,reg,121142 +OIA,2017-10-11,7.6337,7.6530,False,7.6047,7.6145,reg,77901 +OIA,2017-10-12,7.6477,7.6864,False,7.6380,7.6380,reg,93466 +OIA,2017-10-13,7.6670,7.6864,False,7.6573,7.6573,reg,55747 +OIA,2017-10-16,7.6767,7.6864,False,7.6583,7.6670,reg,35873 +OIA,2017-10-17,7.7058,7.7058,False,7.6767,7.6767,reg,44163 +OIA,2017-10-18,7.6961,7.6961,False,7.6670,7.6767,reg,34891 +OIA,2017-10-19,7.6864,7.7300,False,7.6573,7.6767,reg,90893 +OIA,2017-10-20,7.6864,7.7058,False,7.6767,7.6864,reg,65233 +OIA,2017-10-23,7.6573,7.6834,False,7.6573,7.6767,reg,53903 +OIA,2017-10-24,7.6961,7.6961,False,7.6573,7.6573,reg,61375 +OIA,2017-10-25,7.6380,7.6573,False,7.6187,7.6573,reg,48245 +OIA,2017-10-26,7.6089,7.6477,False,7.5895,7.6283,reg,85794 +OIA,2017-10-27,7.6089,7.6186,False,7.5798,7.6089,reg,99406 +OIA,2017-10-30,7.6380,7.6573,False,7.6089,7.6089,reg,33780 +OIA,2017-10-31,7.5798,7.6758,False,7.5798,7.6380,reg,77641 +OIA,2017-11-01,7.5992,7.6186,False,7.5798,7.5895,reg,74094 +OIA,2017-11-02,7.6477,7.6477,False,7.5895,7.6089,reg,137168 +OIA,2017-11-03,7.6573,7.6670,False,7.5895,7.5992,reg,81262 +OIA,2017-11-06,7.6670,7.6670,False,7.6089,7.6477,reg,60598 +OIA,2017-11-07,7.6573,7.6767,False,7.6186,7.6380,reg,129191 +OIA,2017-11-08,7.6477,7.6767,False,7.5895,7.6477,reg,103501 +OIA,2017-11-09,7.6477,7.6477,False,7.5992,7.6186,reg,68550 +OIA,2017-11-10,7.5798,7.6186,False,7.5701,7.6186,reg,63456 +OIA,2017-11-13,7.6767,7.6826,False,7.5507,7.5604,reg,142177 +OIA,2017-11-14,7.7200,7.7200,False,7.6323,7.6323,reg,54390 +OIA,2017-11-15,7.7005,7.7297,False,7.6914,7.7005,reg,70526 +OIA,2017-11-16,7.6615,7.7297,False,7.6615,7.7102,reg,58101 +OIA,2017-11-17,7.7297,7.7297,False,7.6713,7.6713,reg,55625 +OIA,2017-11-20,7.6908,7.7297,False,7.6810,7.7200,reg,50456 +OIA,2017-11-21,7.7573,7.7677,False,7.7005,7.7005,reg,92622 +OIA,2017-11-22,7.7102,7.7443,False,7.6810,7.7297,reg,53033 +OIA,2017-11-27,7.7005,7.7102,False,7.6810,7.7102,reg,38498 +OIA,2017-11-28,7.7638,7.7686,False,7.6948,7.7297,reg,97386 +OIA,2017-11-29,7.7297,7.7297,False,7.6714,7.7102,reg,79576 +OIA,2017-11-30,7.7394,7.7492,False,7.7005,7.7200,reg,83071 +OIA,2017-12-01,7.7784,7.7975,False,7.7297,7.7492,reg,59438 +OIA,2017-12-04,7.8660,7.8951,False,7.7686,7.7686,reg,88729 +OIA,2017-12-05,7.9633,7.9886,False,7.8660,7.8660,reg,44224 +OIA,2017-12-06,7.9049,7.9536,False,7.8660,7.9536,reg,90797 +OIA,2017-12-07,7.8952,7.9049,False,7.8660,7.9049,reg,63516 +OIA,2017-12-08,7.9049,7.9049,False,7.8757,7.8757,reg,32576 +OIA,2017-12-11,7.9147,7.9318,False,7.8757,7.9147,reg,38082 +OIA,2017-12-12,7.8603,7.9375,False,7.8603,7.9092,reg,81127 +OIA,2017-12-13,7.8408,7.8896,False,7.8016,7.8603,reg,52760 +OIA,2017-12-14,7.8408,7.8627,False,7.7821,7.8212,reg,51748 +OIA,2017-12-15,7.8212,7.8505,False,7.8016,7.8310,reg,113368 +OIA,2017-12-18,7.8408,7.8799,False,7.8261,7.8799,reg,62741 +OIA,2017-12-19,7.7332,7.8198,False,7.7332,7.8114,reg,128620 +OIA,2017-12-20,7.7528,7.7528,False,7.7039,7.7137,reg,56929 +OIA,2017-12-21,7.8504,7.8701,False,7.7332,7.7332,reg,60081 +OIA,2017-12-22,7.9385,7.9385,False,7.8016,7.8896,reg,127951 +OIA,2017-12-26,7.9091,7.9169,False,7.8505,7.8994,reg,82642 +OIA,2017-12-27,8.0216,8.0265,False,7.9043,7.9678,reg,78243 +OIA,2017-12-28,7.8994,7.9874,False,7.8994,7.9776,reg,66434 +OIA,2017-12-29,7.8212,7.9248,False,7.8212,7.8799,reg,54858 +OIA,2018-01-02,7.8896,7.8994,False,7.8603,7.8701,reg,84116 +OIA,2018-01-03,8.0167,8.0167,False,7.8456,7.8896,reg,80622 +OIA,2018-01-04,8.0167,8.0363,False,7.9732,8.0363,reg,61735 +OIA,2018-01-05,8.0265,8.0656,False,7.9976,8.0070,reg,94895 +OIA,2018-01-08,8.0070,8.0656,False,7.9688,7.9972,reg,106438 +OIA,2018-01-09,7.9874,8.0265,False,7.9778,8.0070,reg,71092 +OIA,2018-01-10,7.9972,8.0070,False,7.9190,7.9581,reg,108962 +OIA,2018-01-11,8.0167,8.0363,False,7.9776,7.9776,reg,83619 +OIA,2018-01-12,8.0265,8.0656,False,8.0070,8.0070,reg,51518 +OIA,2018-01-16,7.8630,8.0656,False,7.8603,8.0167,reg,103117 +OIA,2018-01-17,7.9092,7.9286,False,7.8862,7.8994,reg,50773 +OIA,2018-01-18,7.8603,7.8994,False,7.8408,7.8799,reg,91890 +OIA,2018-01-19,7.8896,7.9385,False,7.8505,7.9385,reg,57753 +OIA,2018-01-22,7.8838,7.8896,False,7.8604,7.8701,reg,48805 +OIA,2018-01-23,7.9922,8.0413,False,7.8547,7.8645,reg,80346 +OIA,2018-01-24,7.9590,8.0118,False,7.9382,7.9725,reg,46211 +OIA,2018-01-25,7.8842,7.9627,False,7.8743,7.9529,reg,73231 +OIA,2018-01-26,7.7940,7.8842,False,7.7860,7.8842,reg,95558 +OIA,2018-01-29,7.6682,7.7663,False,7.6682,7.7467,reg,190010 +OIA,2018-01-30,7.5994,7.6773,False,7.5798,7.6092,reg,147783 +OIA,2018-01-31,7.6125,7.6485,False,7.5602,7.6092,reg,97454 +OIA,2018-02-01,7.5994,7.6289,False,7.5896,7.5896,reg,49009 +OIA,2018-02-02,7.5111,7.5994,False,7.4816,7.5798,reg,129413 +OIA,2018-02-05,7.4522,7.4816,False,7.4423,7.4620,reg,105416 +OIA,2018-02-06,7.4914,7.5307,False,7.4423,7.4423,reg,76931 +OIA,2018-02-07,7.6682,7.6878,False,7.5111,7.5307,reg,130089 +OIA,2018-02-08,7.5700,7.6571,False,7.5700,7.6387,reg,61120 +OIA,2018-02-09,7.5160,7.5931,False,7.4718,7.5307,reg,82853 +OIA,2018-02-12,7.4571,7.5219,False,7.4443,7.5209,reg,134300 +OIA,2018-02-13,7.4620,7.4620,False,7.4227,7.4227,reg,129698 +OIA,2018-02-14,7.4170,7.4564,False,7.4071,7.4170,reg,73215 +OIA,2018-02-15,7.4357,7.4466,False,7.3775,7.4170,reg,103904 +OIA,2018-02-16,7.4467,7.4959,False,7.4170,7.4269,reg,118280 +OIA,2018-02-20,7.4367,7.4564,False,7.4170,7.4170,reg,85025 +OIA,2018-02-21,7.3874,7.4367,False,7.3874,7.4170,reg,79294 +OIA,2018-02-22,7.3677,7.3953,False,7.3677,7.3874,reg,85287 +OIA,2018-02-23,7.3843,7.3973,False,7.3578,7.3677,reg,56213 +OIA,2018-02-26,7.4466,7.4466,False,7.3973,7.4071,reg,90135 +OIA,2018-02-27,7.4170,7.4613,False,7.3973,7.4269,reg,63006 +OIA,2018-02-28,7.4269,7.4465,False,7.3973,7.4170,reg,58163 +OIA,2018-03-01,7.4071,7.4367,False,7.3973,7.4269,reg,80272 +OIA,2018-03-02,7.4367,7.4564,False,7.3973,7.3973,reg,134252 +OIA,2018-03-05,7.4466,7.4959,False,7.4071,7.4564,reg,114812 +OIA,2018-03-06,7.4663,7.4860,False,7.4386,7.4466,reg,54667 +OIA,2018-03-07,7.3874,7.4712,False,7.3874,7.4466,reg,86991 +OIA,2018-03-08,7.4170,7.4269,False,7.3874,7.3874,reg,37373 +OIA,2018-03-09,7.4071,7.4269,False,7.3983,7.4071,reg,48921 +OIA,2018-03-12,7.3874,7.4367,False,7.3775,7.4071,reg,37629 +OIA,2018-03-13,7.3874,7.4170,False,7.3775,7.3874,reg,62715 +OIA,2018-03-14,7.4017,7.4116,False,7.3719,7.3819,reg,46822 +OIA,2018-03-15,7.4314,7.4314,False,7.3918,7.3918,reg,52420 +OIA,2018-03-16,7.4017,7.4314,False,7.3918,7.4017,reg,64301 +OIA,2018-03-19,7.4076,7.4116,False,7.3918,7.3918,reg,48541 +OIA,2018-03-20,7.3819,7.4215,False,7.3620,7.3918,reg,106283 +OIA,2018-03-21,7.3521,7.3917,False,7.3521,7.3819,reg,50461 +OIA,2018-03-22,7.3719,7.4314,False,7.3323,7.3620,reg,61597 +OIA,2018-03-23,7.3521,7.3908,False,7.3422,7.3719,reg,43183 +OIA,2018-03-26,7.3323,7.3521,False,7.3125,7.3323,reg,74032 +OIA,2018-03-27,7.3521,7.4017,False,7.3224,7.3719,reg,116031 +OIA,2018-03-28,7.3323,7.3696,False,7.3224,7.3422,reg,86247 +OIA,2018-03-29,7.3422,7.4116,False,7.3422,7.3719,reg,95592 +OIA,2018-04-02,7.3571,7.3719,False,7.3323,7.3323,reg,139073 +OIA,2018-04-03,7.3620,7.3918,False,7.3521,7.3620,reg,69699 +OIA,2018-04-04,7.3719,7.3999,False,7.3521,7.3620,reg,96143 +OIA,2018-04-05,7.3918,7.4017,False,7.3819,7.4017,reg,17301 +OIA,2018-04-06,7.4710,7.4909,False,7.4314,7.4512,reg,111639 +OIA,2018-04-09,7.4512,7.4710,False,7.4512,7.4611,reg,34371 +OIA,2018-04-10,7.4710,7.5404,False,7.4710,7.5404,reg,40810 +OIA,2018-04-11,7.4512,7.5107,False,7.4413,7.5107,reg,43477 +OIA,2018-04-12,7.4809,7.4909,False,7.4512,7.4512,reg,30802 +OIA,2018-04-13,7.4909,7.5206,False,7.4611,7.4909,reg,46907 +OIA,2018-04-16,7.4554,7.5151,False,7.4455,7.4952,reg,92769 +OIA,2018-04-17,7.4952,7.5052,False,7.4664,7.4753,reg,67677 +OIA,2018-04-18,7.4753,7.4952,False,7.4753,7.4853,reg,36307 +OIA,2018-04-19,7.4853,7.4952,False,7.4554,7.4753,reg,27695 +OIA,2018-04-20,7.4455,7.4654,False,7.4355,7.4654,reg,64232 +OIA,2018-04-23,7.4355,7.4554,False,7.4156,7.4554,reg,67635 +OIA,2018-04-24,7.4256,7.4454,False,7.4199,7.4256,reg,62278 +OIA,2018-04-25,7.3957,7.4454,False,7.3899,7.4156,reg,41239 +OIA,2018-04-26,7.4654,7.4654,False,7.4269,7.4355,reg,61902 +OIA,2018-04-27,7.4753,7.4853,False,7.4564,7.4753,reg,19941 +OIA,2018-04-30,7.4554,7.5052,False,7.4355,7.5052,reg,68357 +OIA,2018-05-01,7.4355,7.4753,False,7.4256,7.4654,reg,74830 +OIA,2018-05-02,7.4355,7.4454,False,7.4156,7.4156,reg,69347 +OIA,2018-05-03,7.4554,7.4593,False,7.4355,7.4355,reg,85051 +OIA,2018-05-04,7.4156,7.4554,False,7.4156,7.4455,reg,34058 +OIA,2018-05-07,7.3459,7.4455,False,7.3011,7.4156,reg,391532 +OIA,2018-05-08,7.3857,7.3857,False,7.3360,7.3360,reg,103679 +OIA,2018-05-09,7.4753,7.4753,False,7.3658,7.4156,reg,78315 +OIA,2018-05-10,7.4156,7.4355,False,7.3957,7.4355,reg,77280 +OIA,2018-05-11,7.4156,7.4654,False,7.3857,7.4256,reg,75556 +OIA,2018-05-14,7.4200,7.4400,False,7.4100,7.4300,reg,59013 +OIA,2018-05-15,7.4300,7.4500,False,7.4000,7.4200,reg,80037 +OIA,2018-05-16,7.4100,7.4500,False,7.4000,7.4500,reg,60106 +OIA,2018-05-17,7.3700,7.4300,False,7.3700,7.4300,reg,94312 +OIA,2018-05-18,7.3700,7.4200,False,7.3500,7.4200,reg,68410 +OIA,2018-05-21,7.3770,7.3901,False,7.3400,7.3800,reg,86213 +OIA,2018-05-22,7.4000,7.4100,False,7.3600,7.3900,reg,66289 +OIA,2018-05-23,7.3550,7.4300,False,7.3400,7.4100,reg,114441 +OIA,2018-05-24,7.3800,7.4200,False,7.3700,7.3700,reg,57533 +OIA,2018-05-25,7.4100,7.4300,False,7.4000,7.4200,reg,27719 +OIA,2018-05-29,7.4500,7.4600,False,7.4300,7.4500,reg,87289 +OIA,2018-05-30,7.4700,7.4800,False,7.4200,7.4200,reg,69430 +OIA,2018-05-31,7.5800,7.5800,False,7.4700,7.5400,reg,110870 +OIA,2018-06-01,7.5000,7.5800,False,7.4939,7.5800,reg,75721 +OIA,2018-06-04,7.5300,7.5500,False,7.4700,7.5500,reg,87614 +OIA,2018-06-05,7.4800,7.5400,False,7.4800,7.5000,reg,108372 +OIA,2018-06-06,7.4900,7.5087,False,7.4500,7.4800,reg,73994 +OIA,2018-06-07,7.5200,7.5200,False,7.4400,7.5000,reg,73461 diff --git a/company_library/OII.csv b/company_library/OII.csv new file mode 100644 index 00000000..2a7f46fe --- /dev/null +++ b/company_library/OII.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OII,2017-06-08,24.4461,24.9129,False,24.4163,24.5553,reg,1092910 +OII,2017-06-09,24.9427,25.4295,False,24.2275,24.5057,reg,1490203 +OII,2017-06-12,24.8732,25.9957,False,24.7441,25.3202,reg,2118621 +OII,2017-06-13,25.4196,25.4692,False,24.8633,24.8831,reg,1114102 +OII,2017-06-14,24.5951,25.5288,False,24.2375,25.3997,reg,1146911 +OII,2017-06-15,24.2772,24.8434,False,24.1381,24.2474,reg,1242243 +OII,2017-06-16,24.7838,24.8136,False,24.1381,24.3567,reg,1604548 +OII,2017-06-19,24.8633,24.8931,False,24.5057,24.8136,reg,948149 +OII,2017-06-20,23.6017,24.2772,False,23.3435,24.2673,reg,2042458 +OII,2017-06-21,22.3104,23.5521,False,21.9329,23.3534,reg,2415726 +OII,2017-06-22,21.3469,22.4197,False,21.3171,22.3601,reg,2191131 +OII,2017-06-23,20.8899,21.4363,False,20.6019,21.3270,reg,4801647 +OII,2017-06-26,21.2773,21.3965,False,20.7707,20.9098,reg,2110804 +OII,2017-06-27,22.1415,22.2955,False,21.3667,21.3667,reg,3551949 +OII,2017-06-28,22.3899,22.8170,False,22.0621,22.1316,reg,1657123 +OII,2017-06-29,22.5091,23.2342,False,22.4693,22.6382,reg,1009660 +OII,2017-06-30,22.6879,22.9163,False,22.4197,22.7475,reg,1324445 +OII,2017-07-05,21.9429,22.9312,False,21.7492,22.9064,reg,1623990 +OII,2017-07-06,21.6151,22.9064,False,21.5455,22.1217,reg,1872698 +OII,2017-07-07,21.8733,21.9131,False,21.2873,21.4959,reg,1697915 +OII,2017-07-10,22.2607,22.4395,False,21.5753,21.6945,reg,1053563 +OII,2017-07-11,22.5091,22.5687,False,21.8535,22.2806,reg,1601810 +OII,2017-07-12,22.3799,23.0852,False,22.1316,23.0157,reg,1208269 +OII,2017-07-13,22.6978,22.7375,False,22.2210,22.3899,reg,1230908 +OII,2017-07-14,23.6812,23.7855,False,22.7773,22.7971,reg,1729193 +OII,2017-07-17,23.8799,23.9395,False,23.5521,23.6315,reg,1192995 +OII,2017-07-18,23.5521,24.2573,False,23.0653,24.1977,reg,994630 +OII,2017-07-19,24.6050,24.7540,False,23.5322,23.5521,reg,1200353 +OII,2017-07-20,24.5156,25.0123,False,24.2077,24.9626,reg,981322 +OII,2017-07-21,24.2871,24.6547,False,23.9792,24.3666,reg,1116162 +OII,2017-07-24,24.4759,24.6944,False,24.1977,24.4659,reg,1959051 +OII,2017-07-25,24.5355,25.0222,False,24.5255,24.9328,reg,2184350 +OII,2017-07-26,24.6944,24.9725,False,24.2772,24.7937,reg,1532099 +OII,2017-07-27,25.3103,25.4394,False,24.0090,24.9924,reg,2808863 +OII,2017-07-28,25.4891,26.0752,False,24.8633,24.9825,reg,1534441 +OII,2017-07-31,25.4792,25.7474,False,25.0619,25.4295,reg,1329072 +OII,2017-08-01,25.1712,25.7027,False,25.0520,25.4792,reg,1389728 +OII,2017-08-02,25.1315,25.3153,False,24.5851,25.0123,reg,1155725 +OII,2017-08-03,25.4394,25.7573,False,24.9626,25.1215,reg,1285727 +OII,2017-08-04,25.8666,25.9460,False,25.4196,25.5189,reg,1483575 +OII,2017-08-07,25.3401,25.7573,False,25.1513,25.6381,reg,1108194 +OII,2017-08-08,24.3964,25.2209,False,24.2772,25.1315,reg,1205792 +OII,2017-08-09,24.1381,24.5206,False,23.9693,24.4361,reg,1020213 +OII,2017-08-10,23.1945,24.2871,False,23.1746,24.2275,reg,1452453 +OII,2017-08-11,23.0355,23.2938,False,22.7524,22.8468,reg,1457690 +OII,2017-08-14,23.0057,23.2640,False,22.8965,23.1349,reg,640953 +OII,2017-08-15,22.5587,22.8567,False,22.2905,22.8567,reg,723342 +OII,2017-08-16,22.0323,22.6481,False,21.9280,22.5885,reg,1006722 +OII,2017-08-17,22.0919,22.3303,False,21.8833,21.9031,reg,1583368 +OII,2017-08-18,22.4197,22.5587,False,21.9727,22.0422,reg,909408 +OII,2017-08-21,22.4395,22.7077,False,22.2409,22.3501,reg,1391367 +OII,2017-08-22,22.3700,22.7971,False,22.3501,22.5587,reg,869997 +OII,2017-08-23,22.3300,22.6500,False,22.2500,22.3200,reg,921118 +OII,2017-08-24,22.2800,22.5900,False,22.1900,22.2900,reg,1155650 +OII,2017-08-25,23.3100,23.5450,False,22.5800,23.1700,reg,2249950 +OII,2017-08-28,22.3600,23.5500,False,22.2600,23.3600,reg,1555357 +OII,2017-08-29,22.6000,22.6800,False,22.0700,22.1500,reg,991877 +OII,2017-08-30,22.3800,22.4500,False,21.8800,22.4500,reg,1210263 +OII,2017-08-31,22.5500,22.8900,False,22.3700,22.5600,reg,1143817 +OII,2017-09-01,23.0000,23.2800,False,22.5400,22.5400,reg,626660 +OII,2017-09-05,23.8700,23.9300,False,23.3500,23.3700,reg,824554 +OII,2017-09-06,24.2100,24.2600,False,23.8700,23.9900,reg,1294157 +OII,2017-09-07,24.4300,24.6200,False,23.8500,24.2200,reg,972943 +OII,2017-09-08,24.3200,24.4750,False,24.1700,24.2800,reg,791860 +OII,2017-09-11,24.9700,25.0900,False,24.2100,24.4000,reg,794712 +OII,2017-09-12,25.3600,25.5600,False,24.7900,25.0000,reg,1114425 +OII,2017-09-13,25.7800,26.2500,False,25.3800,25.4300,reg,964966 +OII,2017-09-14,26.0200,26.5400,False,25.8100,26.0000,reg,802687 +OII,2017-09-15,25.8000,26.1600,False,25.7800,26.0800,reg,1667474 +OII,2017-09-18,25.9600,26.3400,False,25.6200,25.7700,reg,792830 +OII,2017-09-19,26.1000,26.3100,False,25.9000,26.0900,reg,654721 +OII,2017-09-20,26.5300,26.8000,False,26.2200,26.2400,reg,1014524 +OII,2017-09-21,25.8000,26.4500,False,25.5800,26.4500,reg,1338465 +OII,2017-09-22,25.9400,26.2200,False,25.5600,25.6300,reg,791559 +OII,2017-09-25,26.6300,26.9500,False,26.1300,26.2400,reg,949496 +OII,2017-09-26,26.4100,26.6300,False,26.2200,26.4300,reg,720844 +OII,2017-09-27,26.5300,26.5900,False,26.0400,26.4600,reg,882143 +OII,2017-09-28,26.5500,26.8600,False,26.4350,26.7000,reg,975258 +OII,2017-09-29,26.2700,26.7000,False,26.0700,26.6700,reg,780395 +OII,2017-10-02,25.8400,26.0200,False,25.4700,25.8800,reg,1209328 +OII,2017-10-03,25.4300,25.9200,False,25.4100,25.9000,reg,958049 +OII,2017-10-04,25.4500,25.6600,False,25.2900,25.4300,reg,1405313 +OII,2017-10-05,25.4700,25.6100,False,25.3400,25.5400,reg,926696 +OII,2017-10-06,25.2600,25.3250,False,24.7400,25.0900,reg,1510798 +OII,2017-10-09,25.4900,25.6000,False,25.2900,25.2900,reg,970811 +OII,2017-10-10,25.3200,26.0400,False,25.2300,25.8700,reg,1509070 +OII,2017-10-11,25.4200,25.4500,False,25.2000,25.3900,reg,1401563 +OII,2017-10-12,25.3400,25.5500,False,25.1100,25.1600,reg,943841 +OII,2017-10-13,25.4900,25.8350,False,25.4550,25.5800,reg,722483 +OII,2017-10-16,25.4700,25.7600,False,25.3900,25.7000,reg,992340 +OII,2017-10-17,25.0300,25.5400,False,24.9600,25.4200,reg,1208988 +OII,2017-10-18,24.8700,25.2700,False,24.7200,25.0300,reg,977245 +OII,2017-10-19,24.8700,25.0600,False,24.4900,24.6700,reg,1241659 +OII,2017-10-20,24.8100,24.9800,False,24.5900,24.8800,reg,1361101 +OII,2017-10-23,24.5800,24.9200,False,24.3950,24.8300,reg,934050 +OII,2017-10-24,24.3700,24.8600,False,24.3700,24.7700,reg,1188990 +OII,2017-10-25,23.6000,24.4600,False,23.5700,24.4100,reg,1488034 +OII,2017-10-26,19.3400,20.2500,False,17.1100,19.0700,reg,12512582 +OII,2017-10-27,19.0400,19.2400,False,18.2200,18.6700,reg,4281338 +OII,2017-10-30,19.7100,20.0600,False,18.8000,18.9300,reg,3107486 +OII,2017-10-31,20.2200,20.4400,False,19.5900,19.5900,reg,3261262 +OII,2017-11-01,20.1500,20.7600,False,19.9500,20.2900,reg,2368785 +OII,2017-11-02,20.2000,20.7500,False,20.1000,20.2000,reg,2470840 +OII,2017-11-03,20.8000,20.8500,False,20.0300,20.1100,reg,1770481 +OII,2017-11-06,22.0400,22.0800,False,20.9200,21.2000,reg,2142964 +OII,2017-11-07,21.6000,22.6100,False,21.5050,22.2400,reg,2010468 +OII,2017-11-08,21.3500,21.6350,False,21.2700,21.5800,reg,917137 +OII,2017-11-09,21.3400,21.6400,False,21.1900,21.2400,reg,1508587 +OII,2017-11-10,20.6800,21.4800,False,20.6300,21.3500,reg,1646518 +OII,2017-11-13,20.2000,20.6200,False,20.0600,20.6200,reg,1092067 +OII,2017-11-14,19.6000,20.1800,False,19.5650,20.0700,reg,799737 +OII,2017-11-15,19.4400,19.8400,False,19.1000,19.3900,reg,1384752 +OII,2017-11-16,18.7000,19.0000,False,18.3800,18.7000,reg,2393675 +OII,2017-11-17,19.0800,19.1900,False,18.6200,18.8100,reg,1659091 +OII,2017-11-20,18.4800,18.9900,False,18.3700,18.9900,reg,1463027 +OII,2017-11-21,18.5200,18.6000,False,18.0600,18.5400,reg,1828227 +OII,2017-11-22,18.8100,18.9100,False,18.7000,18.7600,reg,1244540 +OII,2017-11-27,18.7900,18.9300,False,18.5200,18.8900,reg,1073101 +OII,2017-11-28,18.9100,18.9500,False,18.6400,18.7300,reg,992733 +OII,2017-11-29,19.2900,19.3500,False,18.8300,18.8300,reg,985767 +OII,2017-11-30,19.5400,20.2300,False,19.2500,19.3900,reg,1365852 +OII,2017-12-01,20.0000,20.0900,False,19.5500,19.7700,reg,1266698 +OII,2017-12-04,20.1400,20.4800,False,19.9800,20.0100,reg,1227042 +OII,2017-12-05,19.2700,20.1600,False,19.2400,20.0900,reg,845631 +OII,2017-12-06,18.2800,19.1400,False,18.2399,19.1400,reg,1040765 +OII,2017-12-07,18.4300,18.6145,False,18.0500,18.3100,reg,1256417 +OII,2017-12-08,18.8400,18.8800,False,18.4000,18.6600,reg,1228600 +OII,2017-12-11,19.3100,19.5100,False,18.9000,18.9600,reg,1440702 +OII,2017-12-12,19.2600,19.6200,False,19.2600,19.3600,reg,944744 +OII,2017-12-13,18.3800,19.3420,False,18.1500,19.2500,reg,1152323 +OII,2017-12-14,18.5900,18.8100,False,18.1900,18.2500,reg,1582132 +OII,2017-12-15,18.4200,18.7800,False,18.3600,18.6300,reg,2084343 +OII,2017-12-18,19.4000,19.6200,False,18.4700,18.4700,reg,1159591 +OII,2017-12-19,19.3700,19.6550,False,19.2400,19.4500,reg,708340 +OII,2017-12-20,20.0700,20.1250,False,19.3500,19.4600,reg,1009107 +OII,2017-12-21,20.5500,20.6550,False,19.9300,19.9300,reg,956012 +OII,2017-12-22,20.5000,20.6500,False,20.3200,20.5900,reg,461683 +OII,2017-12-26,20.8500,20.9000,False,20.4500,20.6200,reg,542871 +OII,2017-12-27,20.6100,20.8900,False,20.5600,20.8500,reg,586062 +OII,2017-12-28,20.8300,20.8700,False,20.5300,20.6400,reg,589751 +OII,2017-12-29,21.1400,21.2800,False,20.3600,20.8800,reg,1092247 +OII,2018-01-02,21.6800,21.8150,False,21.0400,21.1600,reg,1262167 +OII,2018-01-03,22.5300,22.7200,False,21.5500,21.7900,reg,1603847 +OII,2018-01-04,23.0400,23.1900,False,22.0800,22.3800,reg,2925973 +OII,2018-01-05,23.1500,23.1900,False,22.5100,22.9300,reg,1527566 +OII,2018-01-08,23.4500,23.5600,False,22.8900,23.0800,reg,2339595 +OII,2018-01-09,22.9700,23.4700,False,22.1400,23.4700,reg,1995558 +OII,2018-01-10,22.5500,23.0600,False,22.3600,23.0200,reg,1773743 +OII,2018-01-11,23.0600,23.4000,False,22.4700,22.7800,reg,976579 +OII,2018-01-12,22.4400,22.8400,False,22.0500,22.5600,reg,1452055 +OII,2018-01-16,22.1300,22.5200,False,21.6400,22.3400,reg,1562586 +OII,2018-01-17,22.0300,22.6500,False,21.9000,22.1900,reg,1207553 +OII,2018-01-18,21.8200,22.2400,False,21.6700,22.0100,reg,855173 +OII,2018-01-19,22.1500,22.1800,False,21.4550,21.6100,reg,823574 +OII,2018-01-22,22.6300,22.7000,False,22.0700,22.2600,reg,1115683 +OII,2018-01-23,22.6800,23.0700,False,22.5500,22.6400,reg,1191677 +OII,2018-01-24,22.2900,22.8690,False,22.0000,22.7600,reg,518548 +OII,2018-01-25,21.7100,22.5500,False,21.6000,22.5500,reg,886335 +OII,2018-01-26,21.8300,22.1500,False,21.5500,21.8200,reg,1045549 +OII,2018-01-29,21.0300,21.7600,False,20.9550,21.6800,reg,957569 +OII,2018-01-30,20.7000,20.8400,False,20.2700,20.7000,reg,1331121 +OII,2018-01-31,20.6800,20.8400,False,20.2800,20.7700,reg,1210833 +OII,2018-02-01,20.8900,21.1900,False,20.6400,20.7100,reg,717538 +OII,2018-02-02,20.4100,20.8100,False,20.1700,20.4700,reg,1333333 +OII,2018-02-05,19.7200,20.7500,False,19.6700,20.1900,reg,1217760 +OII,2018-02-06,20.1000,20.3700,False,19.0600,19.3000,reg,1070396 +OII,2018-02-07,19.3200,20.4000,False,19.2000,20.1000,reg,1309631 +OII,2018-02-08,18.4600,19.4700,False,18.4500,19.3000,reg,1576890 +OII,2018-02-09,17.8600,18.8400,False,17.4100,18.7000,reg,1132291 +OII,2018-02-12,18.3500,18.6600,False,17.9400,18.0100,reg,962824 +OII,2018-02-13,17.9000,18.2700,False,17.7800,18.1600,reg,981663 +OII,2018-02-14,18.2500,18.6300,False,17.6500,17.6500,reg,1695806 +OII,2018-02-15,17.8700,18.4000,False,17.5900,18.4000,reg,1418139 +OII,2018-02-16,18.4500,18.6600,False,17.8000,17.8300,reg,1480505 +OII,2018-02-20,18.8000,19.1700,False,18.4500,18.4500,reg,1232956 +OII,2018-02-21,18.7100,19.4600,False,18.6000,18.7400,reg,1530788 +OII,2018-02-22,19.0000,19.4750,False,18.6600,18.9900,reg,1129605 +OII,2018-02-23,19.9200,20.2800,False,18.1300,19.2400,reg,3054927 +OII,2018-02-26,19.3000,19.9000,False,18.6600,19.9000,reg,2912069 +OII,2018-02-27,18.7100,19.7500,False,18.7000,19.1600,reg,1598568 +OII,2018-02-28,18.3800,19.0200,False,18.3250,18.8100,reg,1892303 +OII,2018-03-01,18.0000,18.5500,False,17.9300,18.2700,reg,1264188 +OII,2018-03-02,18.1600,18.2100,False,17.4300,17.7300,reg,1199417 +OII,2018-03-05,18.8200,18.9000,False,17.8200,17.9400,reg,1353538 +OII,2018-03-06,18.7800,19.3500,False,18.5800,18.9000,reg,1489463 +OII,2018-03-07,18.3300,19.0100,False,18.0100,18.5300,reg,1313612 +OII,2018-03-08,18.7800,18.8300,False,18.3300,18.3300,reg,1005916 +OII,2018-03-09,19.1000,19.5200,False,18.8400,18.8400,reg,1109693 +OII,2018-03-12,19.2200,19.3000,False,18.7500,19.0100,reg,928909 +OII,2018-03-13,18.8200,19.2900,False,18.6000,19.2600,reg,1337822 +OII,2018-03-14,19.1400,19.5699,False,18.9400,19.3000,reg,1856039 +OII,2018-03-15,18.2400,19.2000,False,17.9300,19.2000,reg,1788177 +OII,2018-03-16,19.2600,19.3700,False,18.2500,18.2800,reg,2804483 +OII,2018-03-19,18.7700,19.1650,False,18.4200,19.1200,reg,1340760 +OII,2018-03-20,19.0100,19.2000,False,18.8100,18.8500,reg,1025968 +OII,2018-03-21,20.1200,20.2600,False,18.9600,19.1600,reg,1031754 +OII,2018-03-22,19.1700,19.9300,False,19.1700,19.7400,reg,1209575 +OII,2018-03-23,19.3300,19.7900,False,19.1200,19.3800,reg,1199795 +OII,2018-03-26,19.5800,19.6200,False,18.9600,19.4900,reg,979314 +OII,2018-03-27,18.7700,19.6300,False,18.6500,19.6300,reg,732842 +OII,2018-03-28,17.9200,18.7100,False,17.8500,18.7100,reg,1603370 +OII,2018-03-29,18.5400,18.6596,False,17.9400,18.0100,reg,979439 +OII,2018-04-02,17.9500,18.5300,False,17.7200,18.4500,reg,1599297 +OII,2018-04-03,18.4800,18.6201,False,17.8900,18.0900,reg,1878876 +OII,2018-04-04,18.6000,18.6600,False,18.0001,18.1600,reg,1731141 +OII,2018-04-05,19.1800,19.5900,False,18.7000,18.7300,reg,1444418 +OII,2018-04-06,18.5700,19.2100,False,18.2800,19.0400,reg,1173063 +OII,2018-04-09,18.6100,18.8300,False,18.5850,18.8300,reg,753086 +OII,2018-04-10,19.5400,19.7700,False,19.0400,19.1500,reg,1115629 +OII,2018-04-11,20.3400,20.5700,False,19.3600,19.4400,reg,1139287 +OII,2018-04-12,20.5100,20.8100,False,20.0700,20.4200,reg,912809 +OII,2018-04-13,20.4500,20.6700,False,20.1400,20.5500,reg,875646 +OII,2018-04-16,20.0400,20.4500,False,19.9000,20.4500,reg,1134071 +OII,2018-04-17,19.6200,20.1300,False,19.5100,20.1300,reg,1610020 +OII,2018-04-18,20.1700,20.6500,False,19.9300,19.9300,reg,1357086 +OII,2018-04-19,20.1000,20.5600,False,19.9000,20.2800,reg,843642 +OII,2018-04-20,20.0800,20.2400,False,19.7100,20.0500,reg,654809 +OII,2018-04-23,20.5100,20.5100,False,19.9100,19.9900,reg,851500 +OII,2018-04-24,20.6000,21.2000,False,20.5000,20.6500,reg,2509168 +OII,2018-04-25,21.4200,21.4700,False,20.4500,20.5600,reg,1852100 +OII,2018-04-26,20.9900,21.5400,False,20.0600,20.5000,reg,2396349 +OII,2018-04-27,21.4200,21.5900,False,20.4900,20.6800,reg,1172893 +OII,2018-04-30,21.2400,21.6100,False,21.2400,21.3600,reg,1204289 +OII,2018-05-01,20.8300,21.1400,False,20.4200,21.0500,reg,1416030 +OII,2018-05-02,21.1600,21.1700,False,20.7600,20.7800,reg,1747645 +OII,2018-05-03,20.8800,21.1400,False,20.4900,21.0900,reg,1568005 +OII,2018-05-04,21.6800,21.8000,False,20.6400,20.7800,reg,1555517 +OII,2018-05-07,21.6400,22.2050,False,21.6000,21.8600,reg,1078166 +OII,2018-05-08,22.2100,22.2900,False,21.5100,21.6600,reg,1222124 +OII,2018-05-09,23.4000,23.6000,False,22.5100,22.6100,reg,1561738 +OII,2018-05-10,23.5900,23.7100,False,23.0300,23.4200,reg,1464474 +OII,2018-05-11,23.4500,23.8100,False,23.1800,23.6600,reg,1720812 +OII,2018-05-14,23.3000,24.3600,False,23.1650,23.7400,reg,2418387 +OII,2018-05-15,23.7700,23.8000,False,23.0400,23.2500,reg,1132821 +OII,2018-05-16,23.8700,24.2000,False,23.7700,23.8400,reg,901695 +OII,2018-05-17,24.2600,24.6800,False,24.0200,24.0200,reg,1565622 +OII,2018-05-18,24.4900,24.5600,False,24.2200,24.2500,reg,1019764 +OII,2018-05-21,24.6300,24.6800,False,24.0400,24.6000,reg,2401070 +OII,2018-05-22,23.8800,25.0100,False,23.7100,24.6700,reg,1465471 +OII,2018-05-23,23.7200,23.8200,False,23.3600,23.5500,reg,738888 +OII,2018-05-24,23.9500,24.2200,False,23.4600,23.5200,reg,1307012 +OII,2018-05-25,22.9100,23.3200,False,22.4100,23.1600,reg,1245901 +OII,2018-05-29,23.2000,23.2500,False,22.5900,22.6200,reg,1592655 +OII,2018-05-30,23.9600,24.0900,False,23.2500,23.4300,reg,1195669 +OII,2018-05-31,23.8300,23.9000,False,23.4300,23.6600,reg,1522713 +OII,2018-06-01,23.6700,24.4900,False,23.5400,23.9000,reg,1317960 +OII,2018-06-04,23.4300,23.9600,False,23.1150,23.7800,reg,1297483 +OII,2018-06-05,23.6800,23.7250,False,23.1600,23.3400,reg,654601 +OII,2018-06-06,23.8100,24.0600,False,23.6400,23.7100,reg,635274 +OII,2018-06-07,24.5200,24.7350,False,24.0700,24.0700,reg,840433 diff --git a/company_library/OIIM.csv b/company_library/OIIM.csv index 31e5d6f6..71d59c52 100644 --- a/company_library/OIIM.csv +++ b/company_library/OIIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OIIM,2017-06-06,1.9301,2.0700,False,1.9300,2.0300,reg,44946 -OIIM,2017-06-07,1.9400,2.0300,False,1.9300,2.0000,reg,9909 -OIIM,2017-06-08,1.9600,2.0700,False,1.9100,1.9400,reg,44158 OIIM,2017-06-09,1.8500,1.9801,False,1.8500,1.9200,reg,48019 OIIM,2017-06-12,1.8600,1.9890,False,1.8500,1.8520,reg,53725 OIIM,2017-06-13,1.8800,2.0200,False,1.8800,1.8900,reg,21055 @@ -249,3 +246,6 @@ OIIM,2018-05-31,1.6000,1.6700,False,1.6000,1.6400,reg,41123 OIIM,2018-06-01,1.6700,1.6700,False,1.6300,1.6300,reg,35911 OIIM,2018-06-04,1.6800,1.6800,False,1.6301,1.6800,reg,24515 OIIM,2018-06-05,1.6700,1.6914,False,1.6400,1.6800,reg,30197 +OIIM,2018-06-06,1.6700,1.6800,False,1.6500,1.6800,reg,2533 +OIIM,2018-06-07,1.6500,1.6700,False,1.6484,1.6600,reg,5743 +OIIM,2018-06-08,1.6925,1.7300,False,1.6400,1.6500,reg,170297 diff --git a/company_library/OIS.csv b/company_library/OIS.csv new file mode 100644 index 00000000..f1300e69 --- /dev/null +++ b/company_library/OIS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OIS,2017-06-08,27.5500,27.6750,False,26.4000,26.4500,reg,795849 +OIS,2017-06-09,28.9500,29.8000,False,27.3000,27.5500,reg,1352555 +OIS,2017-06-12,29.1500,30.2000,False,29.1000,29.2500,reg,956828 +OIS,2017-06-13,30.0000,30.3000,False,29.1000,29.2500,reg,594626 +OIS,2017-06-14,28.3500,29.9000,False,27.7500,29.9000,reg,562154 +OIS,2017-06-15,28.0500,28.3000,False,27.8250,27.9500,reg,479921 +OIS,2017-06-16,28.9500,29.0750,False,28.1000,28.1500,reg,669012 +OIS,2017-06-19,28.6500,29.1500,False,28.4000,29.0500,reg,394551 +OIS,2017-06-20,27.6500,28.0500,False,26.8000,28.0500,reg,701756 +OIS,2017-06-21,26.0000,27.4500,False,25.2500,27.3000,reg,859742 +OIS,2017-06-22,25.5500,26.3500,False,25.4000,26.1000,reg,655663 +OIS,2017-06-23,25.6500,25.9000,False,25.3500,25.6500,reg,552754 +OIS,2017-06-26,26.0500,26.4500,False,25.5000,25.8000,reg,596691 +OIS,2017-06-27,25.7500,26.8750,False,25.7500,26.1500,reg,726242 +OIS,2017-06-28,26.0500,26.4500,False,25.8000,25.8000,reg,822558 +OIS,2017-06-29,26.7500,27.1500,False,26.0500,26.1500,reg,990680 +OIS,2017-06-30,27.1500,27.4250,False,26.6000,27.1000,reg,656371 +OIS,2017-07-05,27.4500,28.2500,False,27.0500,28.2500,reg,647020 +OIS,2017-07-06,26.9000,27.7500,False,26.7750,27.4500,reg,640791 +OIS,2017-07-07,26.7500,26.9000,False,26.0000,26.4000,reg,1043046 +OIS,2017-07-10,26.8000,27.5500,False,26.3000,26.5000,reg,944509 +OIS,2017-07-11,27.6000,27.7000,False,26.4500,26.9000,reg,614490 +OIS,2017-07-12,26.9000,28.4000,False,26.8500,28.1500,reg,553824 +OIS,2017-07-13,26.9500,27.2000,False,26.3500,26.9000,reg,959388 +OIS,2017-07-14,27.5000,27.7500,False,26.8000,26.9500,reg,740452 +OIS,2017-07-17,27.6000,27.8750,False,27.4500,27.5500,reg,753862 +OIS,2017-07-18,27.4000,27.8750,False,27.1750,27.8000,reg,472503 +OIS,2017-07-19,28.7000,28.7500,False,27.3500,27.3500,reg,651525 +OIS,2017-07-20,27.8000,28.8500,False,27.6000,28.7000,reg,610967 +OIS,2017-07-21,26.5500,27.9000,False,25.9500,27.8000,reg,823739 +OIS,2017-07-24,26.3000,26.6000,False,26.0500,26.6000,reg,584810 +OIS,2017-07-25,27.2000,27.5500,False,26.7000,26.8000,reg,616947 +OIS,2017-07-26,27.2000,27.7000,False,26.6500,27.4500,reg,472600 +OIS,2017-07-27,27.3500,27.6000,False,26.6000,27.2500,reg,790284 +OIS,2017-07-28,26.5500,28.2500,False,26.5500,27.2000,reg,875194 +OIS,2017-07-31,24.8500,25.7500,False,24.2000,25.5000,reg,1538726 +OIS,2017-08-01,24.1500,24.5250,False,23.6500,24.2500,reg,1353946 +OIS,2017-08-02,24.5500,25.0500,False,23.3550,23.8000,reg,942742 +OIS,2017-08-03,24.9000,25.3500,False,24.2500,24.4500,reg,949231 +OIS,2017-08-04,25.0000,25.3500,False,24.7000,24.9000,reg,822381 +OIS,2017-08-07,24.5500,24.9250,False,24.2000,24.7000,reg,891180 +OIS,2017-08-08,24.2500,24.7000,False,23.9000,24.5000,reg,701210 +OIS,2017-08-09,23.2500,24.3500,False,23.2000,24.3500,reg,692191 +OIS,2017-08-10,22.8500,23.7500,False,22.7750,23.3500,reg,766082 +OIS,2017-08-11,22.8000,23.1500,False,22.3500,22.5500,reg,691814 +OIS,2017-08-14,22.8000,23.0500,False,22.4500,22.8000,reg,405053 +OIS,2017-08-15,22.4000,22.8500,False,21.8500,22.7500,reg,621461 +OIS,2017-08-16,22.0500,22.5750,False,21.9250,22.4500,reg,418362 +OIS,2017-08-17,21.0000,22.2250,False,20.9500,21.9500,reg,1354698 +OIS,2017-08-18,21.2500,21.8000,False,20.9000,20.9500,reg,1242800 +OIS,2017-08-21,21.1500,21.3500,False,20.9000,21.2500,reg,613417 +OIS,2017-08-22,21.4500,21.5500,False,21.0500,21.2500,reg,601321 +OIS,2017-08-23,21.5000,21.8500,False,21.1500,21.3000,reg,756759 +OIS,2017-08-24,21.3000,21.6500,False,21.1250,21.4000,reg,671543 +OIS,2017-08-25,21.7500,21.9000,False,21.4000,21.4500,reg,534069 +OIS,2017-08-28,21.4000,21.9500,False,21.0000,21.8000,reg,716223 +OIS,2017-08-29,21.7000,21.8500,False,21.0250,21.2000,reg,567196 +OIS,2017-08-30,21.8500,21.8500,False,21.4000,21.6000,reg,411618 +OIS,2017-08-31,21.7500,22.1000,False,21.6750,22.0500,reg,630474 +OIS,2017-09-01,21.9500,22.0750,False,21.5000,21.8000,reg,356319 +OIS,2017-09-05,22.3500,22.6750,False,22.2000,22.2000,reg,584974 +OIS,2017-09-06,22.6000,23.0500,False,22.5500,22.5500,reg,533241 +OIS,2017-09-07,22.7000,22.8750,False,22.3250,22.6000,reg,652105 +OIS,2017-09-08,22.4500,22.7250,False,22.1250,22.6500,reg,560354 +OIS,2017-09-11,23.4000,23.5000,False,22.3000,22.5000,reg,813479 +OIS,2017-09-12,24.0500,24.1500,False,23.4000,23.4500,reg,1165331 +OIS,2017-09-13,24.6000,24.8500,False,23.9500,24.1000,reg,1054652 +OIS,2017-09-14,24.4500,25.3000,False,24.2250,24.8000,reg,938828 +OIS,2017-09-15,24.3500,24.8000,False,24.2000,24.5500,reg,1139583 +OIS,2017-09-18,25.0500,25.2000,False,24.3500,24.3500,reg,582263 +OIS,2017-09-19,25.2000,25.3250,False,24.8000,25.1000,reg,431351 +OIS,2017-09-20,25.4500,25.8500,False,25.1951,25.3500,reg,518199 +OIS,2017-09-21,25.2500,25.6000,False,25.0750,25.4500,reg,674054 +OIS,2017-09-22,25.1000,25.4000,False,24.8000,25.1500,reg,514068 +OIS,2017-09-25,25.5000,25.8500,False,25.1750,25.3000,reg,565050 +OIS,2017-09-26,25.7500,26.0000,False,25.3000,25.4000,reg,322313 +OIS,2017-09-27,25.8500,26.2000,False,25.1750,25.9000,reg,1078964 +OIS,2017-09-28,25.5000,26.0500,False,25.1500,26.0500,reg,690658 +OIS,2017-09-29,25.3500,25.6500,False,25.0250,25.6500,reg,7595342 +OIS,2017-10-02,25.3500,25.6000,False,24.5500,24.8500,reg,815617 +OIS,2017-10-03,25.1000,25.4500,False,24.9000,25.3000,reg,636766 +OIS,2017-10-04,25.3500,25.6500,False,25.0750,25.1000,reg,459855 +OIS,2017-10-05,25.5500,25.7500,False,25.2750,25.4500,reg,668452 +OIS,2017-10-06,25.3000,25.5000,False,25.1000,25.1500,reg,675054 +OIS,2017-10-09,25.3500,25.6000,False,25.1250,25.3500,reg,455766 +OIS,2017-10-10,25.4000,26.0500,False,25.4000,25.6500,reg,732161 +OIS,2017-10-11,25.7000,25.7000,False,25.1500,25.3750,reg,671633 +OIS,2017-10-12,25.0500,25.4500,False,24.9000,25.3500,reg,547906 +OIS,2017-10-13,24.9500,25.5000,False,24.8000,25.1000,reg,485011 +OIS,2017-10-16,24.7500,25.2500,False,24.5500,25.1000,reg,653352 +OIS,2017-10-17,23.9500,25.0100,False,23.9500,24.8000,reg,501511 +OIS,2017-10-18,23.7500,24.3500,False,23.7500,23.9500,reg,666054 +OIS,2017-10-19,23.1500,23.7500,False,22.9000,23.3000,reg,929719 +OIS,2017-10-20,23.2000,23.3000,False,22.9500,23.3000,reg,415690 +OIS,2017-10-23,22.9000,23.4500,False,22.9000,23.1500,reg,647641 +OIS,2017-10-24,23.0000,23.4000,False,22.7000,23.0500,reg,659321 +OIS,2017-10-25,22.6000,23.1500,False,22.4000,23.0500,reg,537641 +OIS,2017-10-26,22.0000,22.8500,False,21.8500,22.6000,reg,1248587 +OIS,2017-10-27,21.5500,22.3259,False,20.2250,21.9500,reg,2214392 +OIS,2017-10-30,22.1500,22.3500,False,21.3500,21.4500,reg,1224685 +OIS,2017-10-31,23.0500,23.0500,False,22.0500,22.2000,reg,1232159 +OIS,2017-11-01,22.7500,23.9500,False,22.5500,23.2000,reg,1378990 +OIS,2017-11-02,23.0500,23.6000,False,22.7750,22.8000,reg,882333 +OIS,2017-11-03,23.2000,23.3750,False,22.7000,22.9000,reg,571615 +OIS,2017-11-06,24.4500,24.6500,False,23.2346,23.3000,reg,817773 +OIS,2017-11-07,23.8500,24.6500,False,23.7000,24.4500,reg,629102 +OIS,2017-11-08,23.5000,23.9000,False,23.4000,23.7000,reg,597240 +OIS,2017-11-09,23.8500,24.0000,False,23.1500,23.2000,reg,742936 +OIS,2017-11-10,23.7500,23.9500,False,23.4000,23.8000,reg,487098 +OIS,2017-11-13,23.5000,23.6500,False,23.1500,23.6000,reg,648133 +OIS,2017-11-14,22.6000,23.4000,False,22.4500,23.3500,reg,985190 +OIS,2017-11-15,21.9000,22.2500,False,21.6000,22.2000,reg,554630 +OIS,2017-11-16,21.8500,21.9000,False,21.4500,21.8500,reg,550124 +OIS,2017-11-17,22.2500,22.5500,False,21.6000,21.9000,reg,448652 +OIS,2017-11-20,22.0000,22.3500,False,21.8500,22.2500,reg,255611 +OIS,2017-11-21,22.3000,22.6500,False,22.0000,22.2500,reg,325372 +OIS,2017-11-22,22.6500,22.7500,False,22.4500,22.6000,reg,180327 +OIS,2017-11-27,22.7000,22.8500,False,22.2500,22.7000,reg,600817 +OIS,2017-11-28,22.9000,22.9750,False,22.2500,22.5500,reg,409104 +OIS,2017-11-29,23.2000,23.5000,False,22.8500,22.8500,reg,366016 +OIS,2017-11-30,23.8000,24.4000,False,23.4000,23.5000,reg,887352 +OIS,2017-12-01,24.9000,25.0000,False,23.8500,24.1000,reg,791715 +OIS,2017-12-04,25.0500,25.7250,False,24.9000,25.0000,reg,502582 +OIS,2017-12-05,23.7500,25.2000,False,23.5600,25.0500,reg,355073 +OIS,2017-12-06,22.6500,23.5500,False,22.5000,23.5500,reg,551252 +OIS,2017-12-07,22.8500,22.9500,False,22.3250,22.8500,reg,534155 +OIS,2017-12-08,23.2000,23.2250,False,22.6750,23.1500,reg,430204 +OIS,2017-12-11,23.3000,23.4500,False,22.9000,23.3000,reg,401397 +OIS,2017-12-12,23.4000,23.7500,False,23.2500,23.4500,reg,500320 +OIS,2017-12-13,24.6500,25.1500,False,24.0000,24.0500,reg,2126236 +OIS,2017-12-14,25.0000,25.1500,False,24.4500,24.4500,reg,1607156 +OIS,2017-12-15,25.5000,25.9500,False,24.9750,25.2500,reg,1124673 +OIS,2017-12-18,26.7500,26.8250,False,25.7500,25.7500,reg,1047692 +OIS,2017-12-19,26.4000,27.4000,False,26.2500,27.0000,reg,845050 +OIS,2017-12-20,27.3000,27.5500,False,26.3500,26.6000,reg,797445 +OIS,2017-12-21,28.5500,29.0000,False,27.1500,27.4500,reg,792744 +OIS,2017-12-22,28.2500,28.8000,False,28.2000,28.5000,reg,431686 +OIS,2017-12-26,28.8500,29.1500,False,28.2000,28.4500,reg,456457 +OIS,2017-12-27,28.5500,29.1000,False,28.2750,28.9000,reg,333097 +OIS,2017-12-28,28.1000,28.6000,False,28.0250,28.5000,reg,364006 +OIS,2017-12-29,28.3000,28.7500,False,27.6500,28.2000,reg,629986 +OIS,2018-01-02,29.3000,29.4000,False,27.9500,28.4000,reg,770731 +OIS,2018-01-03,30.7500,30.8000,False,29.0500,29.5000,reg,1045556 +OIS,2018-01-04,31.2000,31.2500,False,30.0000,30.8000,reg,904462 +OIS,2018-01-05,31.2000,31.3500,False,30.5500,31.2000,reg,505814 +OIS,2018-01-08,31.9500,32.1000,False,30.6000,31.1000,reg,1003638 +OIS,2018-01-09,31.9000,32.4000,False,31.2000,31.9500,reg,655041 +OIS,2018-01-10,32.3000,32.4500,False,31.7500,32.0000,reg,623543 +OIS,2018-01-11,33.6000,33.8500,False,32.2500,32.5000,reg,1095634 +OIS,2018-01-12,34.0500,34.5750,False,33.8000,33.8500,reg,1129061 +OIS,2018-01-16,33.3500,34.7226,False,33.3000,34.0500,reg,843415 +OIS,2018-01-17,33.6000,34.1000,False,33.2000,33.7000,reg,1025122 +OIS,2018-01-18,32.4500,33.6000,False,32.3500,33.4500,reg,678327 +OIS,2018-01-19,32.8000,32.9500,False,32.0750,32.2000,reg,510334 +OIS,2018-01-22,33.4500,33.5500,False,32.6250,32.9000,reg,522444 +OIS,2018-01-23,33.3500,33.9000,False,32.6500,33.5500,reg,319268 +OIS,2018-01-24,33.5000,33.6500,False,32.9500,33.5500,reg,502735 +OIS,2018-01-25,32.6500,33.5500,False,32.6000,33.5500,reg,1609889 +OIS,2018-01-26,32.6000,33.5000,False,32.3000,32.7500,reg,1322001 +OIS,2018-01-29,32.2500,32.6500,False,31.7000,32.3500,reg,584010 +OIS,2018-01-30,32.8000,33.0000,False,31.3500,31.8000,reg,1305060 +OIS,2018-01-31,32.0000,33.2400,False,31.7000,32.8000,reg,529414 +OIS,2018-02-01,32.3000,32.6500,False,31.6000,32.0000,reg,581274 +OIS,2018-02-02,31.0000,32.0500,False,30.9000,31.8000,reg,474474 +OIS,2018-02-05,29.6000,31.3500,False,29.4500,30.5500,reg,670679 +OIS,2018-02-06,30.2500,30.6500,False,28.9500,28.9500,reg,918727 +OIS,2018-02-07,29.4500,30.5000,False,29.3000,30.2000,reg,515328 +OIS,2018-02-08,28.2000,29.6000,False,28.2000,29.4500,reg,611845 +OIS,2018-02-09,27.5500,28.7000,False,26.6500,28.6000,reg,716534 +OIS,2018-02-12,28.1000,28.4500,False,27.4000,27.9500,reg,681399 +OIS,2018-02-13,27.7000,28.3500,False,27.6000,27.7500,reg,1003708 +OIS,2018-02-14,28.7500,29.1000,False,27.1500,27.2500,reg,1798994 +OIS,2018-02-15,26.9500,30.3000,False,26.8750,29.5000,reg,1301749 +OIS,2018-02-16,27.3000,27.7000,False,26.6500,26.7500,reg,1187358 +OIS,2018-02-20,27.2500,27.9500,False,27.1750,27.4500,reg,650596 +OIS,2018-02-21,26.5000,27.9500,False,26.5000,27.1500,reg,1089242 +OIS,2018-02-22,26.0000,27.0750,False,25.8500,26.0500,reg,3860105 +OIS,2018-02-23,26.4000,26.4500,False,25.7500,26.2500,reg,896813 +OIS,2018-02-26,26.6000,26.7500,False,26.0500,26.6000,reg,938949 +OIS,2018-02-27,25.5500,27.0000,False,25.4500,26.5000,reg,1426054 +OIS,2018-02-28,24.6000,25.8750,False,24.4500,25.7500,reg,1998176 +OIS,2018-03-01,24.8500,25.1000,False,24.2250,24.6500,reg,1437874 +OIS,2018-03-02,24.8000,24.9500,False,23.6500,24.5000,reg,2124492 +OIS,2018-03-05,25.3500,25.7500,False,24.1500,24.6000,reg,1344334 +OIS,2018-03-06,25.4000,26.4000,False,25.1500,25.5000,reg,2287478 +OIS,2018-03-07,25.4500,25.7000,False,24.8000,25.1000,reg,1109883 +OIS,2018-03-08,25.7500,25.8500,False,25.2500,25.6500,reg,671741 +OIS,2018-03-09,26.1500,26.2000,False,25.7500,26.1000,reg,675631 +OIS,2018-03-12,26.3500,26.4500,False,25.8000,26.1500,reg,547536 +OIS,2018-03-13,25.8500,26.7000,False,25.6250,26.3500,reg,990737 +OIS,2018-03-14,25.6500,26.1500,False,25.4500,26.1000,reg,686565 +OIS,2018-03-15,24.6000,25.8000,False,24.2000,25.8000,reg,750013 +OIS,2018-03-16,25.2000,25.6000,False,24.6000,24.6500,reg,1777762 +OIS,2018-03-19,24.5500,25.2000,False,24.2000,25.0000,reg,838760 +OIS,2018-03-20,24.9000,25.1000,False,24.6500,24.7000,reg,744711 +OIS,2018-03-21,26.3000,26.4750,False,24.7500,24.9500,reg,1186821 +OIS,2018-03-22,25.4000,26.3500,False,25.4000,26.0000,reg,808515 +OIS,2018-03-23,25.5000,26.0000,False,25.0500,25.4500,reg,1253086 +OIS,2018-03-26,26.6000,26.7000,False,25.4000,25.9000,reg,1308528 +OIS,2018-03-27,26.1500,27.2000,False,25.9000,26.6000,reg,1072080 +OIS,2018-03-28,25.4500,26.1500,False,25.3750,26.1500,reg,975366 +OIS,2018-03-29,26.2000,26.4500,False,25.4500,25.5500,reg,818156 +OIS,2018-04-02,25.8500,26.1500,False,25.2500,26.0500,reg,1185630 +OIS,2018-04-03,27.1500,27.5500,False,25.8000,25.8000,reg,1447380 +OIS,2018-04-04,27.3500,27.3500,False,26.2000,26.5500,reg,743014 +OIS,2018-04-05,28.0500,28.4500,False,27.4000,27.4000,reg,621001 +OIS,2018-04-06,27.5000,28.1500,False,27.1000,27.8500,reg,610191 +OIS,2018-04-09,27.3500,27.9000,False,27.2000,27.9000,reg,437208 +OIS,2018-04-10,28.7500,29.1000,False,27.8500,27.9000,reg,507052 +OIS,2018-04-11,30.2500,30.2750,False,28.7500,28.8000,reg,782061 +OIS,2018-04-12,30.8000,30.9750,False,29.9500,30.4000,reg,798236 +OIS,2018-04-13,31.4000,31.5500,False,30.9500,31.0500,reg,661951 +OIS,2018-04-16,30.9500,31.3500,False,30.6000,31.3000,reg,745921 +OIS,2018-04-17,31.0000,31.2000,False,30.7000,31.0000,reg,708739 +OIS,2018-04-18,32.6000,33.1750,False,31.6000,31.6000,reg,963535 +OIS,2018-04-19,32.6500,32.8500,False,32.1750,32.6500,reg,1228911 +OIS,2018-04-20,32.6000,32.8500,False,32.1500,32.6000,reg,683891 +OIS,2018-04-23,32.8000,32.8000,False,32.0000,32.5000,reg,587146 +OIS,2018-04-24,33.0000,33.2000,False,32.7500,32.9000,reg,1002057 +OIS,2018-04-25,33.4000,33.4500,False,32.5000,32.9500,reg,801605 +OIS,2018-04-26,37.1500,38.9500,False,33.2500,33.9000,reg,2673975 +OIS,2018-04-27,36.4500,36.9500,False,36.1100,36.8000,reg,1254635 +OIS,2018-04-30,35.9500,36.3500,False,35.1480,35.5000,reg,1229571 +OIS,2018-05-01,35.4000,35.7000,False,34.8000,35.7000,reg,783962 +OIS,2018-05-02,36.4000,36.9000,False,35.4000,35.4000,reg,1101742 +OIS,2018-05-03,35.9000,36.9500,False,35.6500,36.3500,reg,1411262 +OIS,2018-05-04,36.7500,37.2000,False,35.7000,35.8000,reg,804049 +OIS,2018-05-07,35.9000,37.3500,False,35.6000,37.2500,reg,940179 +OIS,2018-05-08,36.5000,36.6500,False,35.3000,36.0000,reg,781188 +OIS,2018-05-09,36.7000,37.1000,False,36.3500,37.1000,reg,876025 +OIS,2018-05-10,36.3000,36.7750,False,36.1000,36.7000,reg,720190 +OIS,2018-05-11,36.6000,36.7000,False,36.4000,36.5000,reg,513038 +OIS,2018-05-14,36.2500,37.0500,False,36.2250,36.6500,reg,292751 +OIS,2018-05-15,36.7000,36.8500,False,35.9000,36.3000,reg,718062 +OIS,2018-05-16,36.8000,36.9000,False,36.6000,36.7500,reg,606652 +OIS,2018-05-17,38.0000,38.2500,False,36.8500,36.9000,reg,965267 +OIS,2018-05-18,37.9500,38.1500,False,37.7500,38.0500,reg,389787 +OIS,2018-05-21,37.9500,38.3000,False,37.6500,38.1000,reg,389860 +OIS,2018-05-22,36.9000,38.2500,False,36.6000,38.0000,reg,662140 +OIS,2018-05-23,36.4000,36.7500,False,35.9500,36.4500,reg,509177 +OIS,2018-05-24,36.1500,36.4500,False,35.7000,35.7500,reg,438883 +OIS,2018-05-25,35.0000,35.2500,False,34.3000,35.2500,reg,544896 +OIS,2018-05-29,35.2500,35.5500,False,34.4497,34.5500,reg,582885 +OIS,2018-05-30,36.1500,36.5500,False,35.4000,35.7500,reg,570692 +OIS,2018-05-31,35.4000,36.1500,False,35.4000,35.9000,reg,421349 +OIS,2018-06-01,35.2000,36.1500,False,34.9750,35.5500,reg,1414469 +OIS,2018-06-04,34.1000,35.4000,False,33.7000,35.4000,reg,1065310 +OIS,2018-06-05,34.3500,34.8000,False,33.7050,34.0500,reg,585100 +OIS,2018-06-06,34.8500,34.9000,False,34.2500,34.4000,reg,383355 +OIS,2018-06-07,35.0000,35.2500,False,34.8500,35.2000,reg,405872 diff --git a/company_library/OKDCC.csv b/company_library/OKDCC.csv index 74fa73f1..4729dc77 100644 --- a/company_library/OKDCC.csv +++ b/company_library/OKDCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OKDCC,2017-06-06,50.0184,50.0184,True,50.0184,50.0184,reg,0 -OKDCC,2017-06-07,50.0184,50.0184,True,50.0184,50.0184,reg,0 -OKDCC,2017-06-08,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-09,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-12,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-13,50.0184,50.0184,True,50.0184,50.0184,reg,0 @@ -248,4 +245,7 @@ OKDCC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 OKDCC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 OKDCC,2018-06-01,100.0600,100.0600,False,100.0600,100.0600,reg,250 OKDCC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OKDCC,2018-06-05,100.0600,100.0600,False,100.0600,100.0600,reg,0 +OKDCC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OKDCC,2018-06-06,100.0600,100.0600,False,100.0600,100.0600,reg,250 +OKDCC,2018-06-07,100.0600,100.0600,False,100.0600,100.0600,reg,325 +OKDCC,2018-06-08,100.0600,100.0600,False,100.0600,100.0600,reg,0 diff --git a/company_library/OKTA.csv b/company_library/OKTA.csv index 2c9a834b..601287ba 100644 --- a/company_library/OKTA.csv +++ b/company_library/OKTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OKTA,2017-06-06,24.8500,25.4500,False,24.5000,24.5000,reg,451778 -OKTA,2017-06-07,25.6900,25.9600,False,24.4300,25.3900,reg,976926 -OKTA,2017-06-08,27.1500,28.1000,False,26.0100,27.6000,reg,2090882 OKTA,2017-06-09,25.0900,28.2499,False,25.0000,27.4300,reg,895957 OKTA,2017-06-12,23.8100,25.5900,False,23.5501,25.5000,reg,681610 OKTA,2017-06-13,25.5300,26.1656,False,24.0000,24.0000,reg,749192 @@ -249,3 +246,6 @@ OKTA,2018-05-31,56.2100,56.9190,False,55.4000,55.4000,reg,1922005 OKTA,2018-06-01,57.3500,57.9500,False,56.3700,56.5200,reg,6676185 OKTA,2018-06-04,57.3600,58.5600,False,56.3200,58.0300,reg,2953417 OKTA,2018-06-05,54.5800,57.2400,False,54.4000,55.9800,reg,4695841 +OKTA,2018-06-06,54.1400,55.3700,False,52.5200,55.0000,reg,4955071 +OKTA,2018-06-07,50.8800,61.0000,False,50.1400,57.4500,reg,8980757 +OKTA,2018-06-08,51.2800,52.3900,False,49.1202,50.9300,reg,4016845 diff --git a/company_library/OLBK.csv b/company_library/OLBK.csv index 11c23e30..a67fb9cb 100644 --- a/company_library/OLBK.csv +++ b/company_library/OLBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLBK,2017-06-06,27.2000,27.4572,False,26.6174,27.4572,reg,20090 -OLBK,2017-06-07,28.0134,28.2614,False,27.4579,27.6762,reg,42720 -OLBK,2017-06-08,28.1920,28.7376,False,27.7041,28.1523,reg,34948 OLBK,2017-06-09,29.2435,29.6601,False,28.5590,28.6185,reg,33205 OLBK,2017-06-12,28.6384,29.5956,False,28.2862,29.2137,reg,23693 OLBK,2017-06-13,28.8566,29.1641,False,28.4400,28.7376,reg,18127 @@ -249,3 +246,6 @@ OLBK,2018-05-31,34.3800,34.5900,False,34.1100,34.5500,reg,151255 OLBK,2018-06-01,34.3900,34.6350,False,34.3410,34.5300,reg,60486 OLBK,2018-06-04,34.7400,34.7500,False,34.2700,34.5000,reg,62552 OLBK,2018-06-05,34.4000,34.7700,False,34.3900,34.7500,reg,83642 +OLBK,2018-06-06,34.6200,34.7800,False,34.4300,34.4400,reg,96756 +OLBK,2018-06-07,34.4900,34.9000,False,34.4300,34.6500,reg,94741 +OLBK,2018-06-08,34.6500,34.8400,False,34.4200,34.4200,reg,69441 diff --git a/company_library/OLD.csv b/company_library/OLD.csv index 0f2dce76..c77deba1 100644 --- a/company_library/OLD.csv +++ b/company_library/OLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLD,2017-06-06,25.5871,25.6457,False,25.5871,25.6066,reg,942 -OLD,2017-06-07,25.5871,25.6457,False,25.4015,25.4015,reg,2597 -OLD,2017-06-08,25.6164,25.6164,False,25.4112,25.4405,reg,1623 OLD,2017-06-09,25.8313,25.8313,False,25.7044,25.7238,reg,6609 OLD,2017-06-12,25.9974,26.1830,False,25.5968,25.5968,reg,12015 OLD,2017-06-13,26.2123,26.2123,False,25.9583,25.9583,reg,8166 @@ -249,3 +246,6 @@ OLD,2018-05-31,24.4500,24.5101,False,24.4500,24.5101,reg,613 OLD,2018-06-01,24.5400,24.5400,False,24.4500,24.4700,reg,1183 OLD,2018-06-04,24.6500,24.8600,False,24.6500,24.8600,reg,1943 OLD,2018-06-05,24.6660,24.6800,False,24.6124,24.6200,reg,601 +OLD,2018-06-06,24.6800,24.7100,False,24.5400,24.5400,reg,880 +OLD,2018-06-07,24.6796,24.7300,False,24.6700,24.7300,reg,1047 +OLD,2018-06-08,24.7000,24.7000,False,24.7000,24.7000,reg,384 diff --git a/company_library/OLED.csv b/company_library/OLED.csv index fe004286..39cb2ef7 100644 --- a/company_library/OLED.csv +++ b/company_library/OLED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLED,2017-06-06,124.3087,125.0579,False,119.7739,120.8626,reg,1222236 -OLED,2017-06-07,124.2588,127.1505,False,122.3110,125.4075,reg,1132181 -OLED,2017-06-08,126.9557,127.3053,False,123.4597,125.5073,reg,892963 OLED,2017-06-09,124.6583,130.5017,False,120.9625,127.8547,reg,1415556 OLED,2017-06-12,116.8172,121.6367,False,111.9228,121.5618,reg,1948053 OLED,2017-06-13,120.0444,121.9927,False,114.3494,121.0435,reg,1446965 @@ -249,3 +246,6 @@ OLED,2018-05-31,99.0000,99.3000,False,95.6600,98.6000,reg,2367555 OLED,2018-06-01,99.5500,100.6500,False,97.5000,99.4000,reg,1613191 OLED,2018-06-04,99.1500,101.2000,False,97.3000,99.8500,reg,1130779 OLED,2018-06-05,100.0500,101.8750,False,98.3000,99.9500,reg,1133549 +OLED,2018-06-06,99.2000,101.4500,False,97.5000,100.7000,reg,1033026 +OLED,2018-06-07,98.2500,99.8500,False,97.0100,99.4020,reg,906933 +OLED,2018-06-08,96.6500,97.1700,False,94.9000,96.3000,reg,1038105 diff --git a/company_library/OLLI.csv b/company_library/OLLI.csv index 2f7de59b..68de71a9 100644 --- a/company_library/OLLI.csv +++ b/company_library/OLLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLLI,2017-06-06,42.3500,42.8000,False,42.1500,42.8000,reg,524749 -OLLI,2017-06-07,42.8500,43.0000,False,42.0500,42.6000,reg,578159 -OLLI,2017-06-08,43.1000,43.3500,False,42.5000,42.9500,reg,713131 OLLI,2017-06-09,43.2500,43.5000,False,42.8750,43.2000,reg,699568 OLLI,2017-06-12,41.5000,43.6500,False,41.2000,43.2500,reg,1051250 OLLI,2017-06-13,41.9000,42.6000,False,41.8000,42.1000,reg,849710 @@ -249,3 +246,6 @@ OLLI,2018-05-31,70.7000,71.2500,False,70.2000,70.9000,reg,404491 OLLI,2018-06-01,70.5500,71.5000,False,70.3500,71.4000,reg,834110 OLLI,2018-06-04,74.0000,74.0500,False,70.6500,71.1000,reg,1005801 OLLI,2018-06-05,75.3000,75.9500,False,72.5000,74.0500,reg,1713162 +OLLI,2018-06-06,74.8000,77.5000,False,71.5000,71.6000,reg,2459919 +OLLI,2018-06-07,73.7500,75.5000,False,73.3500,75.2000,reg,1151434 +OLLI,2018-06-08,72.4500,73.6000,False,72.0000,73.2000,reg,9470994 diff --git a/company_library/OMAB.csv b/company_library/OMAB.csv index 68731c25..4a123ae1 100644 --- a/company_library/OMAB.csv +++ b/company_library/OMAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMAB,2017-06-06,42.1043,43.0534,False,41.8742,42.6220,reg,124419 -OMAB,2017-06-07,42.2768,42.6220,False,42.0659,42.0659,reg,43619 -OMAB,2017-06-08,42.1714,42.4398,False,41.7975,42.4398,reg,59392 OMAB,2017-06-09,42.2768,42.6891,False,42.1235,42.3056,reg,57488 OMAB,2017-06-12,42.2577,42.4973,False,42.1043,42.4590,reg,50866 OMAB,2017-06-13,43.0534,43.3793,False,42.2715,42.5261,reg,96888 @@ -249,3 +246,6 @@ OMAB,2018-05-31,38.0800,39.0700,False,37.5762,39.0700,reg,176622 OMAB,2018-06-01,38.5400,38.5700,False,38.0700,38.4200,reg,159007 OMAB,2018-06-04,38.7400,39.0600,False,38.5800,38.8000,reg,50644 OMAB,2018-06-05,38.1200,38.5600,False,37.9600,38.5600,reg,123017 +OMAB,2018-06-06,38.1800,38.4600,False,38.0800,38.2600,reg,74276 +OMAB,2018-06-07,38.4800,38.7600,False,37.8400,38.1700,reg,55985 +OMAB,2018-06-08,38.9200,39.0100,False,38.2210,38.6500,reg,40999 diff --git a/company_library/OMCL.csv b/company_library/OMCL.csv index 72c56574..9be5d603 100644 --- a/company_library/OMCL.csv +++ b/company_library/OMCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMCL,2017-06-06,42.2500,42.9500,False,42.1500,42.8000,reg,246475 -OMCL,2017-06-07,42.2500,42.7000,False,42.0000,42.4500,reg,182636 -OMCL,2017-06-08,42.5750,42.8500,False,42.1500,42.3000,reg,184521 OMCL,2017-06-09,42.4500,42.9500,False,41.9000,42.7000,reg,185287 OMCL,2017-06-12,42.8500,42.9500,False,41.9500,42.6500,reg,159450 OMCL,2017-06-13,43.0500,43.3550,False,42.4500,42.8000,reg,206452 @@ -249,3 +246,6 @@ OMCL,2018-05-31,46.5500,46.8000,False,45.8000,46.5000,reg,204973 OMCL,2018-06-01,47.7500,47.9500,False,46.8500,46.8500,reg,337459 OMCL,2018-06-04,48.9500,49.0000,False,47.6000,47.7500,reg,313154 OMCL,2018-06-05,49.8500,50.6500,False,49.0000,49.0000,reg,533460 +OMCL,2018-06-06,49.7000,50.0500,False,49.2500,50.0000,reg,397108 +OMCL,2018-06-07,49.7500,50.0000,False,49.5000,49.5500,reg,307111 +OMCL,2018-06-08,50.1500,50.7000,False,49.6500,49.6500,reg,305420 diff --git a/company_library/OMED.csv b/company_library/OMED.csv index 9839829a..ee66b3a1 100644 --- a/company_library/OMED.csv +++ b/company_library/OMED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMED,2017-06-06,3.3400,3.4650,False,3.2200,3.4200,reg,251461 -OMED,2017-06-07,3.2100,3.4000,False,3.1400,3.3500,reg,333289 -OMED,2017-06-08,3.5600,3.7000,False,3.2600,3.3100,reg,467510 OMED,2017-06-09,3.6200,3.6900,False,3.5000,3.5700,reg,236540 OMED,2017-06-12,3.6100,3.7375,False,3.5500,3.6000,reg,279971 OMED,2017-06-13,3.6600,3.6700,False,3.5701,3.6300,reg,160827 @@ -249,3 +246,6 @@ OMED,2018-05-31,3.1100,3.1300,False,2.9200,2.9600,reg,236426 OMED,2018-06-01,2.9800,3.1600,False,2.9800,3.1200,reg,31624 OMED,2018-06-04,2.9900,3.0300,False,2.8800,3.0000,reg,46035 OMED,2018-06-05,2.9500,3.0900,False,2.9200,3.0000,reg,54103 +OMED,2018-06-06,2.9200,3.0400,False,2.9200,2.9200,reg,44757 +OMED,2018-06-07,2.9000,2.9500,False,2.8600,2.9500,reg,35839 +OMED,2018-06-08,2.8500,2.9500,False,2.8200,2.9200,reg,28931 diff --git a/company_library/OMER.csv b/company_library/OMER.csv index 47153ec3..24383a0c 100644 --- a/company_library/OMER.csv +++ b/company_library/OMER.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMER,2017-06-06,15.4800,15.5010,False,15.2996,15.4200,reg,256947 -OMER,2017-06-07,15.2200,15.5100,False,15.2000,15.4500,reg,326683 -OMER,2017-06-08,15.0000,15.4134,False,14.9300,15.2500,reg,355504 OMER,2017-06-09,15.2900,15.4400,False,14.8600,14.9500,reg,514408 OMER,2017-06-12,17.1000,17.1300,False,15.1400,15.2800,reg,1269669 OMER,2017-06-13,19.5800,19.9500,False,17.1501,17.2000,reg,4526530 @@ -249,3 +246,6 @@ OMER,2018-05-31,20.4200,20.9200,False,19.9700,20.2000,reg,511147 OMER,2018-06-01,20.8300,21.0800,False,20.4800,20.4800,reg,481367 OMER,2018-06-04,19.7400,21.1200,False,19.4100,20.8800,reg,873726 OMER,2018-06-05,19.9000,20.3400,False,19.7000,19.8000,reg,699652 +OMER,2018-06-06,19.5400,20.2500,False,19.4490,19.8500,reg,833084 +OMER,2018-06-07,18.2400,19.7000,False,18.0300,19.6400,reg,1024655 +OMER,2018-06-08,18.3300,18.7100,False,17.7900,18.2800,reg,688580 diff --git a/company_library/OMEX.csv b/company_library/OMEX.csv index 6f611921..4f7cee25 100644 --- a/company_library/OMEX.csv +++ b/company_library/OMEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMEX,2017-06-06,3.0701,3.2600,False,3.0300,3.0700,reg,41448 -OMEX,2017-06-07,3.1600,3.3900,False,3.0000,3.1300,reg,47263 -OMEX,2017-06-08,3.1500,3.2900,False,3.1000,3.1400,reg,18375 OMEX,2017-06-09,3.2800,3.3000,False,3.0600,3.2200,reg,53509 OMEX,2017-06-12,3.2700,3.6000,False,3.1800,3.1800,reg,42280 OMEX,2017-06-13,3.3100,3.5600,False,3.2600,3.3200,reg,45779 @@ -249,3 +246,6 @@ OMEX,2018-05-31,9.0800,9.2600,False,8.9015,9.1000,reg,32551 OMEX,2018-06-01,8.9800,9.1350,False,8.8700,9.0200,reg,37887 OMEX,2018-06-04,8.8300,9.0900,False,8.5600,9.0900,reg,35805 OMEX,2018-06-05,9.2800,9.5000,False,8.8713,8.8713,reg,41793 +OMEX,2018-06-06,9.1500,9.4899,False,9.0228,9.3500,reg,12205 +OMEX,2018-06-07,8.5700,9.4800,False,8.5700,9.1700,reg,58333 +OMEX,2018-06-08,9.0600,9.1600,False,8.6500,8.6500,reg,26856 diff --git a/company_library/OMF.csv b/company_library/OMF.csv new file mode 100644 index 00000000..29bcf214 --- /dev/null +++ b/company_library/OMF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OMF,2017-06-08,23.1900,23.2500,False,22.7400,22.8800,reg,339030 +OMF,2017-06-09,22.7000,23.4599,False,22.5300,23.4400,reg,475877 +OMF,2017-06-12,22.7900,23.2700,False,22.7000,22.8400,reg,283306 +OMF,2017-06-13,22.8000,23.3500,False,22.5200,22.9700,reg,388481 +OMF,2017-06-14,22.8900,22.9000,False,22.1000,22.6600,reg,274712 +OMF,2017-06-15,23.3800,23.4600,False,22.5700,22.5700,reg,344715 +OMF,2017-06-16,23.1400,23.5000,False,22.8370,23.3400,reg,352544 +OMF,2017-06-19,23.3500,23.4400,False,23.0400,23.3300,reg,354916 +OMF,2017-06-20,23.0900,23.3300,False,22.8400,23.3300,reg,257724 +OMF,2017-06-21,23.0400,23.4400,False,22.7500,23.0500,reg,651774 +OMF,2017-06-22,23.6700,23.8700,False,22.3000,22.7200,reg,1180789 +OMF,2017-06-23,23.8000,23.8900,False,23.2000,23.7800,reg,499447 +OMF,2017-06-26,24.0100,24.2400,False,23.8000,23.8900,reg,620453 +OMF,2017-06-27,24.0400,24.3800,False,23.6200,23.8600,reg,481307 +OMF,2017-06-28,23.8900,24.3000,False,23.8200,24.1100,reg,438872 +OMF,2017-06-29,24.6500,24.7200,False,23.9800,24.0200,reg,512002 +OMF,2017-06-30,24.5900,24.7200,False,24.1700,24.7200,reg,543708 +OMF,2017-07-05,24.7300,25.1300,False,24.6410,24.9400,reg,284197 +OMF,2017-07-06,24.5800,24.8200,False,24.3700,24.6400,reg,352299 +OMF,2017-07-07,24.9500,25.0500,False,24.5400,24.6300,reg,380553 +OMF,2017-07-10,25.2900,25.3000,False,24.6800,24.8600,reg,558077 +OMF,2017-07-11,25.0400,25.2900,False,24.9000,25.2700,reg,500401 +OMF,2017-07-12,25.3900,25.5000,False,25.0500,25.0800,reg,370771 +OMF,2017-07-13,25.7600,25.8500,False,25.2100,25.2100,reg,345456 +OMF,2017-07-14,25.6100,25.7600,False,25.2500,25.4500,reg,289921 +OMF,2017-07-17,25.7400,26.0600,False,25.4400,25.6500,reg,508247 +OMF,2017-07-18,25.9900,26.2500,False,25.6100,26.2500,reg,549774 +OMF,2017-07-19,26.1200,26.2900,False,25.9400,26.0500,reg,346197 +OMF,2017-07-20,25.9800,26.1200,False,25.4500,26.0800,reg,396274 +OMF,2017-07-21,26.3000,26.3300,False,25.7600,25.8600,reg,485095 +OMF,2017-07-24,26.2300,26.4900,False,26.1175,26.3000,reg,297789 +OMF,2017-07-25,26.4900,27.1300,False,26.3600,26.5000,reg,552940 +OMF,2017-07-26,26.2800,26.5795,False,26.1400,26.4900,reg,306301 +OMF,2017-07-27,26.6100,26.9800,False,26.1500,26.2800,reg,621575 +OMF,2017-07-28,26.7600,26.8300,False,26.1300,26.5400,reg,408233 +OMF,2017-07-31,26.7400,27.0100,False,26.6800,26.8300,reg,317403 +OMF,2017-08-01,27.0000,27.0500,False,26.7900,26.8100,reg,436300 +OMF,2017-08-02,27.0500,27.1500,False,26.7200,26.8100,reg,873583 +OMF,2017-08-03,27.0600,28.8550,False,26.2400,27.3600,reg,952124 +OMF,2017-08-04,27.0600,27.6500,False,26.4320,27.0100,reg,566248 +OMF,2017-08-07,27.6600,27.7500,False,27.0600,27.1500,reg,307972 +OMF,2017-08-08,27.5500,28.0100,False,27.4300,27.5400,reg,281823 +OMF,2017-08-09,27.3100,27.6600,False,27.1400,27.3200,reg,441990 +OMF,2017-08-10,26.8400,27.2950,False,26.8000,27.0000,reg,503613 +OMF,2017-08-11,27.0900,27.3200,False,26.1200,26.7000,reg,349551 +OMF,2017-08-14,27.3600,28.0000,False,27.2500,27.3100,reg,402384 +OMF,2017-08-15,27.4500,27.6300,False,27.3500,27.5100,reg,331760 +OMF,2017-08-16,27.0200,27.5800,False,26.7400,27.5000,reg,254880 +OMF,2017-08-17,26.1300,27.3500,False,26.0900,26.9100,reg,453309 +OMF,2017-08-18,26.0800,26.1900,False,25.6100,26.0100,reg,394134 +OMF,2017-08-21,25.7600,26.1200,False,25.4800,26.0800,reg,242790 +OMF,2017-08-22,25.9700,25.9900,False,25.6100,25.8400,reg,225897 +OMF,2017-08-23,26.7000,26.8000,False,26.2700,26.2700,reg,479267 +OMF,2017-08-24,26.8600,27.1900,False,26.4800,26.8100,reg,601772 +OMF,2017-08-25,27.0500,27.1800,False,26.7100,26.9000,reg,154527 +OMF,2017-08-28,26.3800,27.1500,False,26.2700,27.1200,reg,244337 +OMF,2017-08-29,26.4400,26.4600,False,25.8800,26.1200,reg,175301 +OMF,2017-08-30,27.1100,27.2000,False,26.3300,26.5400,reg,267764 +OMF,2017-08-31,27.3700,27.6000,False,27.0792,27.2700,reg,560903 +OMF,2017-09-01,27.7100,27.8100,False,27.2800,27.4500,reg,385714 +OMF,2017-09-05,27.3900,27.8600,False,26.9900,27.6600,reg,334010 +OMF,2017-09-06,27.2000,27.8000,False,26.7600,27.4900,reg,245200 +OMF,2017-09-07,26.7600,27.2600,False,26.5100,27.2000,reg,266096 +OMF,2017-09-08,26.4000,26.8300,False,26.3500,26.6900,reg,311941 +OMF,2017-09-11,26.7500,27.2900,False,26.6900,26.8200,reg,341189 +OMF,2017-09-12,27.2400,27.3400,False,26.7400,26.8900,reg,340281 +OMF,2017-09-13,27.7200,27.7600,False,27.0260,27.1500,reg,452486 +OMF,2017-09-14,27.2800,27.8000,False,27.1600,27.6300,reg,466720 +OMF,2017-09-15,27.5400,27.5400,False,26.9500,27.2400,reg,485488 +OMF,2017-09-18,27.9600,28.1600,False,27.6100,27.6100,reg,415340 +OMF,2017-09-19,28.0000,28.1700,False,27.8400,27.9000,reg,216491 +OMF,2017-09-20,28.2600,28.6400,False,27.8400,27.9900,reg,389360 +OMF,2017-09-21,27.7300,28.3700,False,27.6400,28.1400,reg,169223 +OMF,2017-09-22,28.1600,28.1900,False,27.4700,27.6400,reg,226693 +OMF,2017-09-25,28.1900,28.4400,False,28.0000,28.0000,reg,465456 +OMF,2017-09-26,28.5100,28.5400,False,27.9400,28.2900,reg,334946 +OMF,2017-09-27,28.8500,29.3400,False,28.4900,28.7500,reg,736423 +OMF,2017-09-28,28.4900,29.0300,False,28.4400,28.9000,reg,410017 +OMF,2017-09-29,28.1900,28.7800,False,28.0400,28.5800,reg,403716 +OMF,2017-10-02,28.3000,28.5499,False,28.1700,28.2800,reg,528147 +OMF,2017-10-03,28.6900,29.0000,False,28.2300,28.3000,reg,553415 +OMF,2017-10-04,28.2400,28.7900,False,28.2000,28.7000,reg,473322 +OMF,2017-10-05,28.8700,29.2800,False,28.2600,28.2700,reg,586219 +OMF,2017-10-06,28.8800,29.0300,False,28.5500,28.8200,reg,342856 +OMF,2017-10-09,31.8200,33.3900,False,31.5500,32.6900,reg,3185830 +OMF,2017-10-10,31.7900,32.2399,False,31.5500,31.9600,reg,1003788 +OMF,2017-10-11,31.9600,32.2100,False,31.6700,32.0600,reg,519431 +OMF,2017-10-12,30.9200,31.8900,False,30.7700,31.8900,reg,587856 +OMF,2017-10-13,30.7100,31.1074,False,30.3800,30.8800,reg,450228 +OMF,2017-10-16,30.6400,31.0000,False,30.4200,30.7000,reg,359256 +OMF,2017-10-17,30.3800,30.7400,False,30.2700,30.6800,reg,265023 +OMF,2017-10-18,30.5100,31.0000,False,30.3800,30.4400,reg,325239 +OMF,2017-10-19,30.7100,30.7400,False,30.0000,30.2500,reg,441373 +OMF,2017-10-20,31.1300,31.4200,False,30.9900,31.1000,reg,417751 +OMF,2017-10-23,30.3900,31.1500,False,30.2100,31.1300,reg,449070 +OMF,2017-10-24,30.3400,30.6300,False,30.0500,30.3900,reg,601399 +OMF,2017-10-25,30.4200,30.4900,False,29.9300,30.3500,reg,549031 +OMF,2017-10-26,30.8400,30.8800,False,30.2900,30.6300,reg,321135 +OMF,2017-10-27,31.0900,31.1600,False,30.4700,30.8000,reg,271678 +OMF,2017-10-30,31.1700,31.6800,False,30.8831,30.9200,reg,249371 +OMF,2017-10-31,31.7700,31.9900,False,31.0700,31.1000,reg,456652 +OMF,2017-11-01,31.1700,32.1900,False,31.0500,31.8100,reg,1063305 +OMF,2017-11-02,32.6100,32.6300,False,30.8200,31.1100,reg,1663466 +OMF,2017-11-03,32.1400,32.4700,False,31.4500,31.7400,reg,686974 +OMF,2017-11-06,31.6300,32.0900,False,31.4250,32.0900,reg,534557 +OMF,2017-11-07,27.8100,31.5000,False,26.7300,31.5000,reg,3411803 +OMF,2017-11-08,25.3300,25.8400,False,24.9600,25.7000,reg,4907176 +OMF,2017-11-09,25.2500,25.4500,False,24.8500,25.3500,reg,1930230 +OMF,2017-11-10,24.9800,25.5100,False,24.9301,25.1600,reg,1579318 +OMF,2017-11-13,24.8900,25.2200,False,24.5899,24.8900,reg,773028 +OMF,2017-11-14,24.1000,24.8700,False,24.0650,24.7500,reg,823049 +OMF,2017-11-15,24.4200,24.5600,False,23.6800,23.9200,reg,771478 +OMF,2017-11-16,24.5800,24.9600,False,24.3000,24.7500,reg,1042684 +OMF,2017-11-17,24.9100,25.1000,False,24.4025,24.4500,reg,1362127 +OMF,2017-11-20,25.2500,25.4700,False,24.6700,24.7800,reg,827826 +OMF,2017-11-21,24.8200,25.4400,False,24.6700,25.1700,reg,809587 +OMF,2017-11-22,24.8700,25.3700,False,24.7600,24.8900,reg,541222 +OMF,2017-11-27,24.2500,24.6400,False,24.1200,24.5100,reg,537267 +OMF,2017-11-28,25.1700,25.2500,False,24.0800,24.2300,reg,862544 +OMF,2017-11-29,25.7300,26.0900,False,25.2050,25.3700,reg,1255697 +OMF,2017-11-30,25.8100,26.1700,False,25.6400,25.7100,reg,924242 +OMF,2017-12-01,26.0900,26.5500,False,25.3000,25.8800,reg,1885894 +OMF,2017-12-04,25.6400,26.6200,False,25.4400,26.6200,reg,1268431 +OMF,2017-12-05,25.3800,26.3400,False,25.3800,25.7200,reg,1039152 +OMF,2017-12-06,25.3900,25.5000,False,24.9900,25.4000,reg,909612 +OMF,2017-12-07,26.4300,26.5505,False,25.2400,25.3200,reg,1011440 +OMF,2017-12-08,26.2600,26.8200,False,26.1700,26.5700,reg,696959 +OMF,2017-12-11,27.2100,27.2900,False,26.4000,26.4000,reg,1077069 +OMF,2017-12-12,27.1800,27.8800,False,27.1150,27.2700,reg,1058562 +OMF,2017-12-13,26.3600,27.4200,False,26.3000,27.1500,reg,812706 +OMF,2017-12-14,25.2500,25.4500,False,24.8400,25.3400,reg,5008706 +OMF,2017-12-15,25.5000,25.7500,False,25.2350,25.3300,reg,2101998 +OMF,2017-12-18,25.5500,26.0800,False,25.3800,25.7500,reg,824145 +OMF,2017-12-19,25.2000,25.7000,False,25.0550,25.6000,reg,821804 +OMF,2017-12-20,25.2900,25.5350,False,24.9900,25.4000,reg,1265113 +OMF,2017-12-21,25.3000,25.6700,False,25.2300,25.4400,reg,656316 +OMF,2017-12-22,25.3800,25.4600,False,25.0400,25.3000,reg,796240 +OMF,2017-12-26,25.7100,25.9200,False,25.4200,25.4200,reg,639034 +OMF,2017-12-27,25.4800,25.9700,False,25.4000,25.7400,reg,799321 +OMF,2017-12-28,25.9600,25.9800,False,25.4700,25.5300,reg,628637 +OMF,2017-12-29,25.9900,26.0350,False,25.6000,26.0000,reg,1099780 +OMF,2018-01-02,26.3000,26.3000,False,25.6500,26.1700,reg,1243326 +OMF,2018-01-03,26.6400,26.7450,False,26.1200,26.3500,reg,1045129 +OMF,2018-01-04,34.4000,34.7100,False,31.7200,31.9900,reg,7834032 +OMF,2018-01-05,34.5300,35.1100,False,33.8500,34.0000,reg,2056641 +OMF,2018-01-08,33.9200,34.5800,False,33.6400,34.5800,reg,1234827 +OMF,2018-01-09,33.7700,34.4100,False,33.6800,34.1000,reg,937320 +OMF,2018-01-10,33.5200,34.3600,False,33.3900,33.9700,reg,910239 +OMF,2018-01-11,34.0900,34.3600,False,33.5050,33.8300,reg,605423 +OMF,2018-01-12,34.0800,34.5000,False,33.0700,33.3000,reg,904174 +OMF,2018-01-16,33.5900,34.4700,False,33.3150,34.1600,reg,569616 +OMF,2018-01-17,33.4200,33.7200,False,33.3100,33.7200,reg,928530 +OMF,2018-01-18,33.0000,33.5100,False,32.9500,33.3200,reg,1322920 +OMF,2018-01-19,33.1000,33.3200,False,32.9600,33.1100,reg,539622 +OMF,2018-01-22,33.7300,33.7800,False,32.8200,33.0000,reg,893319 +OMF,2018-01-23,33.3700,33.6500,False,32.9900,33.5800,reg,423514 +OMF,2018-01-24,33.3600,33.8800,False,33.0500,33.3200,reg,515923 +OMF,2018-01-25,33.3500,33.6300,False,33.1000,33.6300,reg,334797 +OMF,2018-01-26,33.7900,33.8900,False,33.2800,33.4600,reg,286930 +OMF,2018-01-29,33.4800,34.2100,False,33.4700,33.7200,reg,631993 +OMF,2018-01-30,33.1000,33.3900,False,32.7600,33.3400,reg,770719 +OMF,2018-01-31,32.7100,33.4200,False,32.7100,33.1100,reg,640094 +OMF,2018-02-01,33.0000,33.4500,False,32.6700,32.6700,reg,665323 +OMF,2018-02-02,31.7400,33.0400,False,31.7100,33.0000,reg,742074 +OMF,2018-02-05,30.5400,32.0000,False,30.3400,31.4000,reg,755439 +OMF,2018-02-06,31.8000,32.0100,False,29.6800,29.8500,reg,1096845 +OMF,2018-02-07,31.4800,32.0250,False,31.1600,31.5900,reg,525382 +OMF,2018-02-08,30.0300,31.6300,False,30.0300,31.6200,reg,355961 +OMF,2018-02-09,30.0000,30.6100,False,28.7000,30.4500,reg,1307467 +OMF,2018-02-12,30.8400,31.2900,False,30.1650,30.2500,reg,675635 +OMF,2018-02-13,31.6900,31.8200,False,30.5400,30.5400,reg,549562 +OMF,2018-02-14,32.3100,32.7100,False,31.3200,31.3700,reg,1081464 +OMF,2018-02-15,33.3500,36.3200,False,32.8500,34.5900,reg,1555029 +OMF,2018-02-16,33.0100,33.6400,False,32.8300,33.3700,reg,493165 +OMF,2018-02-20,31.8900,33.3300,False,31.8000,32.5200,reg,804282 +OMF,2018-02-21,31.6700,32.8500,False,31.6400,31.8900,reg,662059 +OMF,2018-02-22,31.0000,31.9000,False,30.9900,31.8100,reg,3303873 +OMF,2018-02-23,31.4600,31.8300,False,31.0300,31.2800,reg,782253 +OMF,2018-02-26,31.3000,31.5200,False,30.9500,31.4600,reg,641581 +OMF,2018-02-27,30.6700,31.5400,False,30.5800,31.2500,reg,910164 +OMF,2018-02-28,30.6600,31.3700,False,30.6500,30.8400,reg,1176686 +OMF,2018-03-01,30.3100,32.1100,False,30.1600,31.7500,reg,1369558 +OMF,2018-03-02,30.8100,30.8800,False,29.4300,30.0300,reg,826080 +OMF,2018-03-05,31.6400,31.8500,False,30.5200,30.5200,reg,553588 +OMF,2018-03-06,31.7600,32.0400,False,31.0000,31.7700,reg,869250 +OMF,2018-03-07,31.6800,31.7100,False,31.0900,31.3500,reg,470459 +OMF,2018-03-08,31.5900,31.7900,False,30.9900,31.7900,reg,427309 +OMF,2018-03-09,32.2800,32.4300,False,31.5700,31.8800,reg,520453 +OMF,2018-03-12,32.1500,32.9900,False,32.1100,32.3800,reg,571337 +OMF,2018-03-13,31.5700,32.3500,False,31.3700,32.3000,reg,500103 +OMF,2018-03-14,31.2200,31.8200,False,30.7500,31.7100,reg,417003 +OMF,2018-03-15,30.9100,31.4200,False,30.6100,31.2900,reg,409595 +OMF,2018-03-16,31.3600,31.5200,False,30.9300,31.0100,reg,939051 +OMF,2018-03-19,31.1400,31.3500,False,30.5000,31.1700,reg,576532 +OMF,2018-03-20,31.3000,31.4400,False,31.1500,31.2600,reg,333886 +OMF,2018-03-21,31.0900,31.8300,False,30.8600,31.5500,reg,649717 +OMF,2018-03-22,30.1500,30.9200,False,30.0100,30.6400,reg,582137 +OMF,2018-03-23,29.5800,30.1900,False,29.5300,30.1400,reg,617569 +OMF,2018-03-26,30.0700,30.1400,False,29.5800,30.1400,reg,626004 +OMF,2018-03-27,28.9400,30.3000,False,28.7300,30.1300,reg,472498 +OMF,2018-03-28,29.4700,29.8100,False,28.8300,29.0900,reg,786245 +OMF,2018-03-29,29.9400,30.1500,False,29.2600,29.5600,reg,492732 +OMF,2018-04-02,29.3500,30.0900,False,28.9300,29.7700,reg,569977 +OMF,2018-04-03,29.9800,30.0900,False,29.4400,29.5100,reg,457091 +OMF,2018-04-04,30.8400,30.9700,False,29.7700,29.8200,reg,639012 +OMF,2018-04-05,30.5500,31.1600,False,30.2100,31.1600,reg,701900 +OMF,2018-04-06,29.5200,30.4400,False,29.1100,30.4000,reg,514455 +OMF,2018-04-09,29.2900,30.2700,False,29.2300,29.9300,reg,468106 +OMF,2018-04-10,29.5500,29.8900,False,29.4300,29.8600,reg,313988 +OMF,2018-04-11,29.6600,29.8600,False,29.1800,29.1800,reg,438725 +OMF,2018-04-12,30.5400,30.8500,False,29.5600,29.9500,reg,521742 +OMF,2018-04-13,29.7200,30.8400,False,29.5200,30.8000,reg,543979 +OMF,2018-04-16,29.7500,30.1700,False,29.5100,29.9200,reg,362649 +OMF,2018-04-17,29.9000,30.3500,False,29.5600,29.9700,reg,593353 +OMF,2018-04-18,30.2700,30.5800,False,30.0200,30.0300,reg,819760 +OMF,2018-04-19,30.4700,30.6600,False,30.0100,30.3100,reg,345330 +OMF,2018-04-20,30.3200,31.2500,False,30.1200,31.2500,reg,634002 +OMF,2018-04-23,30.4900,30.9300,False,30.2900,30.4200,reg,535347 +OMF,2018-04-24,30.8000,31.6900,False,30.4300,30.7900,reg,764169 +OMF,2018-04-25,30.5100,30.8800,False,30.3000,30.7100,reg,378346 +OMF,2018-04-26,30.5500,30.9000,False,30.2000,30.5400,reg,548071 +OMF,2018-04-27,30.8100,30.9500,False,30.5900,30.7300,reg,453160 +OMF,2018-04-30,30.8500,31.2400,False,30.7300,30.9600,reg,438814 +OMF,2018-05-01,32.3000,32.7800,False,30.9300,30.9700,reg,1445992 +OMF,2018-05-02,32.0200,33.0900,False,31.9600,32.2000,reg,1153859 +OMF,2018-05-03,32.4200,35.0000,False,31.8800,34.9800,reg,1524585 +OMF,2018-05-04,32.9600,33.3400,False,32.0600,32.2400,reg,651882 +OMF,2018-05-07,32.6300,33.2900,False,32.6100,33.0100,reg,546417 +OMF,2018-05-08,32.7900,33.0800,False,32.3600,32.6300,reg,525570 +OMF,2018-05-09,33.6000,33.7900,False,32.9000,33.0100,reg,559926 +OMF,2018-05-10,33.6400,33.8300,False,33.3900,33.5600,reg,598182 +OMF,2018-05-11,33.3400,34.1800,False,33.2700,33.6900,reg,473709 +OMF,2018-05-14,33.6600,33.8100,False,33.4550,33.4900,reg,234094 +OMF,2018-05-15,33.9800,34.3800,False,33.4600,33.4600,reg,439560 +OMF,2018-05-16,34.4100,34.6200,False,33.9000,33.9000,reg,408396 +OMF,2018-05-17,34.5200,34.9200,False,34.3100,34.4900,reg,672356 +OMF,2018-05-18,34.5400,34.9700,False,34.3900,34.6100,reg,313512 +OMF,2018-05-21,34.2000,34.8500,False,34.1300,34.7300,reg,369178 +OMF,2018-05-22,34.4800,34.8275,False,34.2300,34.3100,reg,335359 +OMF,2018-05-23,34.3600,34.4800,False,33.6400,34.3100,reg,270513 +OMF,2018-05-24,33.7700,34.4700,False,33.6200,34.2900,reg,400442 +OMF,2018-05-25,33.6100,33.8900,False,33.4100,33.6100,reg,199645 +OMF,2018-05-29,32.6500,33.2300,False,32.3800,33.2300,reg,328378 +OMF,2018-05-30,32.7700,33.1300,False,32.4400,32.9300,reg,476446 +OMF,2018-05-31,32.5300,32.8900,False,32.3100,32.7700,reg,477604 +OMF,2018-06-01,32.6700,33.0800,False,32.5500,32.8800,reg,341237 +OMF,2018-06-04,32.9000,33.0300,False,32.3900,32.8900,reg,266236 +OMF,2018-06-05,32.7000,33.0200,False,32.5000,32.8700,reg,266110 +OMF,2018-06-06,33.4800,33.6000,False,32.6200,32.8000,reg,438102 +OMF,2018-06-07,33.1000,34.2200,False,33.0200,33.7500,reg,366031 diff --git a/company_library/OMI.csv b/company_library/OMI.csv new file mode 100644 index 00000000..5e23781a --- /dev/null +++ b/company_library/OMI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OMI,2017-06-08,30.3989,30.5135,False,30.1505,30.2269,reg,437320 +OMI,2017-06-09,30.8097,31.0963,False,30.3511,30.4466,reg,688614 +OMI,2017-06-12,31.0389,31.1536,False,30.7237,30.8097,reg,705169 +OMI,2017-06-13,30.9017,31.1713,False,30.7187,31.1713,reg,540831 +OMI,2017-06-14,30.8054,30.9884,False,30.5165,30.7476,reg,643353 +OMI,2017-06-15,30.7476,30.7669,False,30.5165,30.7284,reg,519889 +OMI,2017-06-16,30.3721,30.6610,False,30.1602,30.6032,reg,1057909 +OMI,2017-06-19,30.5069,30.5069,False,30.1891,30.4299,reg,699406 +OMI,2017-06-20,30.3239,30.5936,False,30.2950,30.5936,reg,575294 +OMI,2017-06-21,30.6032,30.6995,False,30.4299,30.5165,reg,419458 +OMI,2017-06-22,30.9787,31.2676,False,30.7284,30.7284,reg,404590 +OMI,2017-06-23,30.6032,31.1222,False,30.4973,30.9787,reg,941873 +OMI,2017-06-26,31.1521,31.2869,False,30.5550,30.6224,reg,421169 +OMI,2017-06-27,31.0558,31.4458,False,31.0365,31.2002,reg,465225 +OMI,2017-06-28,31.1328,31.4121,False,31.1328,31.2291,reg,371878 +OMI,2017-06-29,30.8921,31.2387,False,30.6802,31.1425,reg,264084 +OMI,2017-06-30,30.9980,31.1425,False,30.7813,31.0269,reg,578087 +OMI,2017-07-05,30.7380,31.0192,False,30.4299,30.9691,reg,409870 +OMI,2017-07-06,30.4780,30.7669,False,30.4395,30.5743,reg,480415 +OMI,2017-07-07,30.6513,30.7862,False,30.3336,30.6032,reg,343432 +OMI,2017-07-10,30.5743,30.8247,False,30.5262,30.5647,reg,558201 +OMI,2017-07-11,30.6128,30.6744,False,30.3962,30.6513,reg,528711 +OMI,2017-07-12,30.5454,30.8150,False,30.5454,30.6224,reg,564120 +OMI,2017-07-13,30.3143,30.5165,False,30.1987,30.5165,reg,506656 +OMI,2017-07-14,30.6995,30.8825,False,30.2276,30.3528,reg,339029 +OMI,2017-07-17,30.6224,30.7765,False,30.4612,30.7380,reg,428332 +OMI,2017-07-18,30.4876,30.6224,False,30.3817,30.6224,reg,461354 +OMI,2017-07-19,30.8054,30.8247,False,30.5262,30.5743,reg,466439 +OMI,2017-07-20,30.8247,30.9787,False,30.7284,30.7669,reg,399137 +OMI,2017-07-21,30.6706,31.0558,False,30.5647,31.0558,reg,427920 +OMI,2017-07-24,30.6995,30.8536,False,30.5839,30.6802,reg,359405 +OMI,2017-07-25,31.3062,31.3062,False,30.6224,30.7380,reg,630157 +OMI,2017-07-26,31.0173,31.3062,False,30.9210,31.3062,reg,493912 +OMI,2017-07-27,31.0173,31.1521,False,30.7187,31.1425,reg,784483 +OMI,2017-07-28,31.0558,31.1521,False,30.9354,31.0943,reg,493408 +OMI,2017-07-31,31.0365,31.1617,False,30.9499,31.0943,reg,575248 +OMI,2017-08-01,30.9210,31.1425,False,30.6995,31.1136,reg,612862 +OMI,2017-08-02,29.1973,31.1425,False,29.1491,31.1425,reg,1504646 +OMI,2017-08-03,27.9261,29.2454,False,27.8106,29.1298,reg,1198483 +OMI,2017-08-04,27.3387,28.0417,False,27.2617,27.8972,reg,812058 +OMI,2017-08-07,27.5795,27.5891,False,27.0883,27.2521,reg,1136652 +OMI,2017-08-08,28.0224,28.1861,False,27.4639,27.6372,reg,1349684 +OMI,2017-08-09,27.4735,28.0022,False,27.4109,27.9261,reg,1268657 +OMI,2017-08-10,27.1076,27.4735,False,27.0595,27.4446,reg,1342379 +OMI,2017-08-11,27.2039,27.4061,False,26.9439,26.9632,reg,868995 +OMI,2017-08-14,27.0595,27.6084,False,27.0209,27.3387,reg,591076 +OMI,2017-08-15,26.9632,27.2328,False,26.8572,27.1558,reg,698398 +OMI,2017-08-16,27.0883,27.3195,False,26.9921,26.9921,reg,576025 +OMI,2017-08-17,26.4913,27.3098,False,26.4913,27.0980,reg,690905 +OMI,2017-08-18,26.5780,26.8572,False,26.2217,26.3854,reg,1267390 +OMI,2017-08-21,26.4335,26.8476,False,26.2891,26.5780,reg,980089 +OMI,2017-08-22,26.3180,26.6309,False,26.2987,26.4817,reg,551931 +OMI,2017-08-23,26.0869,26.2891,False,25.9135,26.2891,reg,920853 +OMI,2017-08-24,26.0676,26.2602,False,25.9713,26.1254,reg,726254 +OMI,2017-08-25,26.3950,26.4720,False,26.1157,26.1446,reg,610711 +OMI,2017-08-28,26.3661,26.5840,False,25.9906,26.4528,reg,667296 +OMI,2017-08-29,26.5587,26.7369,False,26.1928,26.2891,reg,603202 +OMI,2017-08-30,26.7128,26.8235,False,26.4046,26.5395,reg,594278 +OMI,2017-08-31,26.9054,27.3772,False,26.8187,26.8572,reg,1583875 +OMI,2017-09-01,27.2809,27.6469,False,27.0402,27.5506,reg,695193 +OMI,2017-09-05,27.0595,27.5024,False,27.0209,27.2809,reg,501689 +OMI,2017-09-06,27.4254,27.5169,False,27.0402,27.1269,reg,494192 +OMI,2017-09-07,27.2809,27.7046,False,27.0595,27.4254,reg,1102147 +OMI,2017-09-08,27.1943,27.4735,False,27.1076,27.1943,reg,822107 +OMI,2017-09-11,27.7046,27.8780,False,27.2906,27.3965,reg,651208 +OMI,2017-09-12,27.7721,27.9358,False,27.5602,27.7335,reg,769168 +OMI,2017-09-13,27.4254,27.8298,False,27.3291,27.7624,reg,711870 +OMI,2017-09-14,27.7145,27.7242,False,27.1606,27.4424,reg,897669 +OMI,2017-09-15,27.7922,28.0643,False,27.5687,27.7825,reg,1197847 +OMI,2017-09-18,27.5979,27.9866,False,27.5104,27.8117,reg,456062 +OMI,2017-09-19,27.7048,27.8017,False,27.5007,27.5979,reg,789410 +OMI,2017-09-20,28.0254,28.2490,False,27.6659,27.7631,reg,831847 +OMI,2017-09-21,27.5201,28.0740,False,27.5007,28.0254,reg,789733 +OMI,2017-09-22,27.6951,28.0352,False,27.5007,27.5882,reg,680048 +OMI,2017-09-25,27.7825,27.8797,False,27.5299,27.6756,reg,634431 +OMI,2017-09-26,27.6659,27.9380,False,27.6465,27.7728,reg,744986 +OMI,2017-09-27,28.9195,29.0069,False,27.6562,27.8311,reg,871498 +OMI,2017-09-28,28.7543,28.9875,False,28.5210,28.9000,reg,1140803 +OMI,2017-09-29,28.3753,28.8508,False,28.2878,28.7251,reg,730705 +OMI,2017-10-02,28.8029,28.8126,False,28.3364,28.5210,reg,703302 +OMI,2017-10-03,28.7737,28.8612,False,28.4627,28.8612,reg,493910 +OMI,2017-10-04,28.4044,28.9195,False,28.3364,28.7640,reg,510562 +OMI,2017-10-05,28.6474,28.7445,False,28.4141,28.5016,reg,424299 +OMI,2017-10-06,28.5308,28.6668,False,28.4433,28.6377,reg,498834 +OMI,2017-10-09,27.5007,28.7348,False,27.4521,28.5308,reg,973355 +OMI,2017-10-10,27.3841,27.7436,False,27.2383,27.5007,reg,608283 +OMI,2017-10-11,27.2966,27.5396,False,27.2286,27.4424,reg,674960 +OMI,2017-10-12,27.5882,27.6367,False,27.1217,27.3063,reg,787150 +OMI,2017-10-13,27.1897,27.6562,False,27.0828,27.4715,reg,579644 +OMI,2017-10-16,27.0731,27.6367,False,26.9274,27.3549,reg,528279 +OMI,2017-10-17,27.5104,27.5639,False,27.1023,27.1023,reg,762884 +OMI,2017-10-18,27.6756,27.9380,False,27.5396,27.5396,reg,771820 +OMI,2017-10-19,27.7922,27.9283,False,27.5882,27.6756,reg,403432 +OMI,2017-10-20,28.4336,28.4629,False,27.8894,27.9963,reg,648878 +OMI,2017-10-23,27.7825,28.5308,False,27.7193,28.4725,reg,671973 +OMI,2017-10-24,28.2004,28.4627,False,27.8408,27.9186,reg,600684 +OMI,2017-10-25,27.7922,28.2392,False,27.6445,28.2392,reg,564449 +OMI,2017-10-26,26.8788,28.2101,False,26.7233,27.9477,reg,980215 +OMI,2017-10-27,25.3142,27.0440,False,25.1782,27.0440,reg,2230150 +OMI,2017-10-30,23.7983,25.6738,False,23.6525,25.3434,reg,4086536 +OMI,2017-10-31,23.8760,24.9255,False,23.5554,23.8663,reg,3772442 +OMI,2017-11-01,20.3680,23.8760,False,19.4643,23.7400,reg,4559208 +OMI,2017-11-02,18.1427,20.4166,False,18.1135,20.4166,reg,2839711 +OMI,2017-11-03,18.9881,19.7169,False,18.1524,18.1524,reg,2334292 +OMI,2017-11-06,18.8035,19.0853,False,18.5703,19.0561,reg,1815758 +OMI,2017-11-07,18.5314,18.9250,False,18.2739,18.8229,reg,1463064 +OMI,2017-11-08,18.3370,18.5411,False,18.0649,18.4828,reg,1329807 +OMI,2017-11-09,18.1330,18.5022,False,18.0066,18.3176,reg,1914508 +OMI,2017-11-10,17.7734,18.3759,False,17.5596,18.0747,reg,1251895 +OMI,2017-11-13,18.1621,18.2885,False,17.7734,17.7734,reg,2040005 +OMI,2017-11-14,17.8706,18.2107,False,17.5985,18.1621,reg,1489572 +OMI,2017-11-15,18.2301,18.3953,False,17.6665,17.8026,reg,2534385 +OMI,2017-11-16,18.3759,18.6480,False,18.2156,18.3565,reg,2215138 +OMI,2017-11-17,18.5994,18.7160,False,18.0649,18.3176,reg,1902856 +OMI,2017-11-20,17.5888,18.2204,False,17.2487,18.2204,reg,2254626 +OMI,2017-11-21,17.8803,18.0261,False,17.4722,17.7054,reg,1183410 +OMI,2017-11-22,18.4634,18.8035,False,17.9289,17.9872,reg,1718508 +OMI,2017-11-27,17.8706,18.2107,False,17.6568,17.9192,reg,833793 +OMI,2017-11-28,18.1038,18.1621,False,17.7345,17.9289,reg,931803 +OMI,2017-11-29,18.4439,18.6674,False,18.1233,18.1233,reg,1007979 +OMI,2017-11-30,18.5994,18.9492,False,18.1038,18.5800,reg,1202002 +OMI,2017-12-01,18.2204,18.8326,False,18.0164,18.5800,reg,1303111 +OMI,2017-12-04,18.8715,19.2505,False,18.3662,18.3662,reg,1715915 +OMI,2017-12-05,18.6188,19.1727,False,17.8512,18.9104,reg,1520310 +OMI,2017-12-06,18.3079,18.7889,False,18.2496,18.5994,reg,847304 +OMI,2017-12-07,18.3273,18.8229,False,18.2710,18.3273,reg,1075476 +OMI,2017-12-08,18.2010,18.4925,False,17.8512,18.3079,reg,935836 +OMI,2017-12-11,18.8035,18.9492,False,18.2204,18.2690,reg,1174764 +OMI,2017-12-12,18.7938,19.1047,False,18.4148,18.8812,reg,1191871 +OMI,2017-12-13,18.8229,19.0464,False,18.7160,18.8229,reg,1099059 +OMI,2017-12-14,18.3871,19.0765,False,18.3576,18.8008,reg,1474033 +OMI,2017-12-15,18.7614,18.7909,False,18.3477,18.3477,reg,4316019 +OMI,2017-12-18,18.4659,18.9386,False,17.9636,18.7909,reg,1647008 +OMI,2017-12-19,19.1061,19.2292,False,17.8553,17.8652,reg,2067950 +OMI,2017-12-20,19.1553,19.2439,False,18.9879,19.0568,reg,1149796 +OMI,2017-12-21,19.0765,19.4311,False,19.0174,19.1750,reg,724449 +OMI,2017-12-22,18.6333,19.1356,False,18.4167,19.1356,reg,941807 +OMI,2017-12-26,18.5742,19.0085,False,18.5152,18.6826,reg,510969 +OMI,2017-12-27,18.5152,18.7236,False,18.3970,18.5742,reg,516993 +OMI,2017-12-28,18.6038,18.6333,False,18.1705,18.5152,reg,675143 +OMI,2017-12-29,18.5939,19.2193,False,18.5841,18.6727,reg,785335 +OMI,2018-01-02,19.0765,19.3277,False,18.6432,18.6924,reg,1007130 +OMI,2018-01-03,18.8598,19.1848,False,18.7712,19.0273,reg,655339 +OMI,2018-01-04,18.9288,19.2341,False,18.7401,18.9583,reg,734389 +OMI,2018-01-05,19.5689,19.6674,False,18.9091,18.9780,reg,1031043 +OMI,2018-01-08,19.5197,19.6970,False,18.5250,19.5689,reg,1182106 +OMI,2018-01-09,19.6379,19.7758,False,19.3129,19.4409,reg,851482 +OMI,2018-01-10,19.9727,20.0909,False,19.5075,19.6477,reg,923645 +OMI,2018-01-11,20.4947,20.5735,False,20.0293,20.0515,reg,878113 +OMI,2018-01-12,20.3470,20.6818,False,20.2879,20.5538,reg,641844 +OMI,2018-01-16,21.3318,21.4795,False,20.4652,20.5045,reg,1908411 +OMI,2018-01-17,21.4205,21.6460,False,20.8394,21.4205,reg,1550527 +OMI,2018-01-18,20.8689,21.6273,False,20.7015,21.3712,reg,1076973 +OMI,2018-01-19,21.1348,21.1939,False,20.1402,20.8098,reg,1244730 +OMI,2018-01-22,22.2773,22.2871,False,21.0758,21.1250,reg,1452740 +OMI,2018-01-23,21.2530,22.2576,False,21.0265,22.1788,reg,1480510 +OMI,2018-01-24,21.4106,21.6273,False,21.2136,21.3712,reg,1081417 +OMI,2018-01-25,21.4303,21.6667,False,21.1939,21.4598,reg,742894 +OMI,2018-01-26,21.6667,22.0408,False,21.1841,21.5879,reg,1144690 +OMI,2018-01-29,22.3364,22.5624,False,21.7159,21.7159,reg,1037175 +OMI,2018-01-30,21.9818,22.2722,False,21.3466,22.0606,reg,1263825 +OMI,2018-01-31,20.7409,22.1393,False,20.4750,22.0311,reg,2198528 +OMI,2018-02-01,17.5106,19.0076,False,16.9149,18.9977,reg,5663987 +OMI,2018-02-02,17.4121,17.5205,False,16.9197,17.5205,reg,3214505 +OMI,2018-02-05,16.0826,17.4121,False,16.0727,17.3235,reg,2326293 +OMI,2018-02-06,16.1515,16.2598,False,15.2356,15.8364,reg,2165271 +OMI,2018-02-07,16.1220,16.6144,False,15.8068,16.0432,reg,1173636 +OMI,2018-02-08,15.6591,16.4864,False,15.6394,16.1121,reg,1447360 +OMI,2018-02-09,15.3341,15.8572,False,14.7826,15.7773,reg,2021702 +OMI,2018-02-12,15.4621,15.7379,False,15.1864,15.3932,reg,1832090 +OMI,2018-02-13,14.7136,15.2750,False,14.0439,15.1864,reg,2078196 +OMI,2018-02-14,15.0977,16.2106,False,14.8220,15.0189,reg,3317817 +OMI,2018-02-15,15.3636,15.4473,False,15.0682,15.1371,reg,2523407 +OMI,2018-02-16,15.8364,16.2106,False,15.2848,15.2848,reg,2271453 +OMI,2018-02-20,15.1667,16.1318,False,14.7924,15.8068,reg,2590111 +OMI,2018-02-21,15.6591,15.8068,False,15.1076,15.2356,reg,1857526 +OMI,2018-02-22,15.5902,16.1023,False,15.4720,15.7280,reg,2540644 +OMI,2018-02-23,15.8955,15.9447,False,15.4720,15.7182,reg,1241388 +OMI,2018-02-26,16.2106,16.3682,False,15.5360,15.8856,reg,1216515 +OMI,2018-02-27,16.3780,16.7917,False,16.3042,16.4273,reg,1755035 +OMI,2018-02-28,16.1614,16.5116,False,16.0333,16.4273,reg,1250494 +OMI,2018-03-01,15.8659,16.2205,False,15.6788,16.1220,reg,1467230 +OMI,2018-03-02,16.3288,16.4174,False,15.7674,15.7773,reg,955009 +OMI,2018-03-05,16.5455,16.6439,False,16.2205,16.3288,reg,763589 +OMI,2018-03-06,16.7818,16.8311,False,16.3386,16.6932,reg,862129 +OMI,2018-03-07,16.8508,17.1561,False,16.6538,16.6833,reg,1077624 +OMI,2018-03-08,16.5553,17.0379,False,16.3977,16.8212,reg,980770 +OMI,2018-03-09,16.7720,16.8409,False,16.5159,16.6735,reg,841370 +OMI,2018-03-12,17.0871,17.2545,False,16.6932,16.7424,reg,1080467 +OMI,2018-03-13,16.9000,17.2742,False,16.8606,17.1659,reg,1051694 +OMI,2018-03-14,16.7000,17.0400,False,16.4300,16.8800,reg,951979 +OMI,2018-03-15,16.5700,16.8300,False,16.3500,16.7100,reg,998453 +OMI,2018-03-16,16.3300,16.7000,False,16.1700,16.5400,reg,11340600 +OMI,2018-03-19,15.8400,16.2100,False,15.5100,16.1700,reg,1552118 +OMI,2018-03-20,15.4200,15.9346,False,15.2700,15.8900,reg,1154400 +OMI,2018-03-21,15.6000,15.8300,False,15.3700,15.4200,reg,910609 +OMI,2018-03-22,15.4200,16.1000,False,15.3900,15.5200,reg,1086702 +OMI,2018-03-23,15.0900,15.5700,False,15.0500,15.4700,reg,827833 +OMI,2018-03-26,15.0700,15.3000,False,14.5702,15.2700,reg,737745 +OMI,2018-03-27,15.1300,15.4100,False,14.8300,15.0900,reg,622118 +OMI,2018-03-28,15.5300,15.6100,False,15.1500,15.2300,reg,978641 +OMI,2018-03-29,15.5500,15.6900,False,15.4500,15.6500,reg,728008 +OMI,2018-04-02,15.0900,15.7500,False,15.0100,15.5400,reg,750951 +OMI,2018-04-03,15.3400,15.4900,False,14.9200,15.1700,reg,1004723 +OMI,2018-04-04,15.7300,15.9000,False,14.8600,15.1100,reg,786852 +OMI,2018-04-05,15.8500,15.9900,False,15.5400,15.8000,reg,577677 +OMI,2018-04-06,15.8400,15.9800,False,15.6700,15.7400,reg,504890 +OMI,2018-04-09,15.7300,15.9900,False,15.6800,15.9400,reg,482344 +OMI,2018-04-10,15.8600,16.1900,False,15.7700,15.8000,reg,592239 +OMI,2018-04-11,16.0400,16.1600,False,15.7400,15.7800,reg,441860 +OMI,2018-04-12,15.9600,16.1900,False,15.8900,16.0900,reg,475176 +OMI,2018-04-13,15.7600,16.1050,False,15.6100,16.0600,reg,541733 +OMI,2018-04-16,15.9000,16.7300,False,15.4000,15.6900,reg,1142500 +OMI,2018-04-17,16.2200,16.3000,False,15.9000,15.9800,reg,548469 +OMI,2018-04-18,16.2900,16.4300,False,16.1500,16.2300,reg,452393 +OMI,2018-04-19,15.4500,16.3150,False,15.4500,16.2300,reg,944129 +OMI,2018-04-20,15.1100,15.6400,False,14.9700,15.4700,reg,803873 +OMI,2018-04-23,15.0000,15.2700,False,14.9600,15.1800,reg,970080 +OMI,2018-04-24,15.0200,15.1500,False,14.9400,15.1500,reg,980333 +OMI,2018-04-25,15.3000,15.4900,False,14.9300,14.9300,reg,818993 +OMI,2018-04-26,15.5600,15.5700,False,15.1200,15.4200,reg,804156 +OMI,2018-04-27,16.0900,16.1500,False,15.4900,15.5400,reg,857056 +OMI,2018-04-30,16.2500,16.4000,False,16.0000,16.1300,reg,1061086 +OMI,2018-05-01,16.1600,16.3300,False,15.9600,16.2000,reg,809640 +OMI,2018-05-02,16.6800,16.8800,False,16.0200,16.0200,reg,738436 +OMI,2018-05-03,15.3800,16.5900,False,15.2500,16.5900,reg,1526057 +OMI,2018-05-04,15.6500,15.7900,False,15.3200,15.3600,reg,476417 +OMI,2018-05-07,15.4400,15.7400,False,15.4000,15.7300,reg,466916 +OMI,2018-05-08,15.0300,15.5050,False,14.7600,15.4500,reg,972866 +OMI,2018-05-09,15.0800,15.1150,False,14.7900,15.0900,reg,970105 +OMI,2018-05-10,15.6400,16.1100,False,15.0000,15.0000,reg,950297 +OMI,2018-05-11,16.1100,16.3800,False,15.5600,15.5900,reg,1079087 +OMI,2018-05-14,16.2300,16.3600,False,15.9800,16.2000,reg,1194584 +OMI,2018-05-15,16.5000,16.6850,False,16.1600,16.2300,reg,887494 +OMI,2018-05-16,16.6000,16.8200,False,16.4200,16.4200,reg,656715 +OMI,2018-05-17,16.9000,17.0400,False,16.5700,16.6700,reg,550882 +OMI,2018-05-18,16.7900,17.0500,False,16.6600,16.9700,reg,473945 +OMI,2018-05-21,16.7200,16.9561,False,16.6550,16.8200,reg,438099 +OMI,2018-05-22,16.5700,16.7400,False,16.4600,16.6900,reg,603112 +OMI,2018-05-23,16.4600,16.6000,False,16.2700,16.5600,reg,408551 +OMI,2018-05-24,16.3600,16.4600,False,15.8500,16.4600,reg,539686 +OMI,2018-05-25,16.3600,16.7800,False,16.2900,16.3900,reg,419596 +OMI,2018-05-29,16.1300,16.3668,False,15.9300,16.2700,reg,502420 +OMI,2018-05-30,16.3600,16.3900,False,16.1000,16.1800,reg,424348 +OMI,2018-05-31,16.3000,16.4400,False,16.1800,16.4100,reg,574890 +OMI,2018-06-01,16.4400,16.5900,False,16.3100,16.3900,reg,496100 +OMI,2018-06-04,16.1200,16.4410,False,15.5300,16.4400,reg,1861924 +OMI,2018-06-05,16.0900,16.3050,False,15.7500,16.0300,reg,993986 +OMI,2018-06-06,16.1600,16.3100,False,15.8500,16.1000,reg,720991 +OMI,2018-06-07,16.0600,16.3000,False,15.9750,16.1600,reg,805474 diff --git a/company_library/OMNT.csv b/company_library/OMNT.csv index c25fb20f..29ffd75b 100644 --- a/company_library/OMNT.csv +++ b/company_library/OMNT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMNT,2017-06-06,5.2500,5.7972,False,5.0200,5.4000,reg,62557 -OMNT,2017-06-07,5.7000,5.7500,False,5.2900,5.2900,reg,53799 OMNT,2017-06-08,5.3100,5.7000,False,5.1800,5.7000,reg,44944 OMNT,2017-06-09,5.6100,5.8800,False,5.0300,5.3000,reg,53968 OMNT,2017-06-12,5.5100,5.9800,False,5.2950,5.3100,reg,114775 @@ -249,3 +247,5 @@ OMNT,2018-05-31,1.0300,1.1900,False,1.0300,1.1900,reg,105634 OMNT,2018-06-01,0.4800,1.1290,False,0.4800,1.0500,reg,1331468 OMNT,2018-06-04,0.3590,0.6400,False,0.3319,0.6400,reg,705294 OMNT,2018-06-05,0.3800,0.4300,False,0.3600,0.3600,reg,171157 +OMNT,2018-06-06,0.3760,0.4900,False,0.3760,0.4400,reg,77332 +OMNT,2018-06-07,0.2760,0.3650,False,0.2710,0.3500,reg,130256 diff --git a/company_library/OMP.csv b/company_library/OMP.csv new file mode 100644 index 00000000..bc154414 --- /dev/null +++ b/company_library/OMP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OMP,2017-06-08,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-09,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-12,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-13,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-14,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-15,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-16,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-19,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-20,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-21,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-22,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-23,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-26,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-27,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-28,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-29,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-06-30,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-05,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-06,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-07,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-10,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-11,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-12,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-13,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-14,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-17,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-18,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-19,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-20,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-21,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-24,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-25,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-26,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-27,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-28,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-07-31,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-01,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-02,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-03,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-04,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-07,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-08,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-09,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-10,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-11,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-14,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-15,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-16,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-17,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-18,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-21,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-22,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-23,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-24,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-25,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-28,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-29,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-30,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-08-31,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-01,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-05,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-06,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-07,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-08,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-11,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-12,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-13,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-14,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-15,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-18,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-19,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-20,16.0356,16.0356,True,16.0356,16.0356,reg,0 +OMP,2017-09-21,16.0356,16.1409,False,15.7963,16.0356,reg,3904393 +OMP,2017-09-22,16.0356,16.1314,False,15.9590,16.0356,reg,938942 +OMP,2017-09-25,16.1792,16.2750,False,15.9399,15.9399,reg,218652 +OMP,2017-09-26,16.1888,16.2271,False,16.1314,16.1314,reg,264245 +OMP,2017-09-27,16.2175,16.2750,False,16.0500,16.1409,reg,265305 +OMP,2017-09-28,16.2654,16.3228,False,16.2290,16.3228,reg,454376 +OMP,2017-09-29,16.2367,16.3420,False,16.1314,16.1409,reg,253916 +OMP,2017-10-02,16.2750,16.3087,False,16.1218,16.1696,reg,60275 +OMP,2017-10-03,16.3420,16.3707,False,16.1314,16.2271,reg,106872 +OMP,2017-10-04,16.3037,16.3707,False,16.3037,16.3707,reg,109280 +OMP,2017-10-05,16.5047,16.5143,False,16.2367,16.2367,reg,189853 +OMP,2017-10-06,16.5047,16.6962,False,16.3661,16.3994,reg,134396 +OMP,2017-10-09,16.6675,16.7632,False,16.4473,16.4473,reg,141200 +OMP,2017-10-10,16.8972,17.0408,False,16.6196,16.6196,reg,61695 +OMP,2017-10-11,16.9451,17.0983,False,16.8494,16.9547,reg,66969 +OMP,2017-10-12,16.9499,17.2227,False,16.8637,17.0408,reg,36373 +OMP,2017-10-13,17.2132,17.2132,False,16.8015,16.9930,reg,31953 +OMP,2017-10-16,17.0121,17.4621,False,16.8589,17.2802,reg,126648 +OMP,2017-10-17,16.4473,17.1749,False,16.4473,16.9547,reg,79156 +OMP,2017-10-18,15.9590,16.7441,False,15.8537,16.4951,reg,144150 +OMP,2017-10-19,15.7005,16.2271,False,15.5761,15.9782,reg,266143 +OMP,2017-10-20,15.9878,16.0452,False,15.5761,15.7005,reg,98551 +OMP,2017-10-23,16.1314,16.4186,False,15.8920,16.2750,reg,119115 +OMP,2017-10-24,16.0452,16.2558,False,15.9590,16.2558,reg,51465 +OMP,2017-10-25,15.6335,16.0356,False,14.9060,16.0356,reg,114482 +OMP,2017-10-26,15.6623,15.7580,False,15.1925,15.5378,reg,65347 +OMP,2017-10-27,15.8537,15.9207,False,15.6814,15.7867,reg,70420 +OMP,2017-10-30,16.2750,16.3994,False,15.7963,15.7963,reg,64899 +OMP,2017-10-31,15.9112,16.2750,False,15.7963,16.2750,reg,65996 +OMP,2017-11-01,16.2271,16.2750,False,15.8250,15.9303,reg,38344 +OMP,2017-11-02,16.3228,16.3898,False,16.1505,16.1505,reg,20409 +OMP,2017-11-03,16.0548,16.3132,False,15.9973,16.3132,reg,35814 +OMP,2017-11-06,16.3803,16.6962,False,16.1122,16.1122,reg,51450 +OMP,2017-11-07,16.3898,16.4664,False,16.2271,16.4664,reg,19156 +OMP,2017-11-08,17.0121,17.1844,False,16.1888,16.1888,reg,48173 +OMP,2017-11-09,16.6196,17.2227,False,16.5717,17.1366,reg,34700 +OMP,2017-11-10,16.2941,16.7249,False,16.2663,16.6675,reg,20695 +OMP,2017-11-13,15.9782,16.4856,False,15.9495,16.2462,reg,21812 +OMP,2017-11-14,15.9973,16.2271,False,15.8441,15.9782,reg,31444 +OMP,2017-11-15,15.8729,16.1026,False,15.4612,15.8920,reg,96095 +OMP,2017-11-16,15.8824,15.9207,False,15.7484,15.9207,reg,72130 +OMP,2017-11-17,16.6675,16.7536,False,15.8633,15.8633,reg,134449 +OMP,2017-11-20,16.9930,17.1174,False,15.8143,16.5622,reg,72794 +OMP,2017-11-21,17.6152,17.7110,False,16.8302,16.9738,reg,91455 +OMP,2017-11-22,17.6152,17.8192,False,17.2897,17.6631,reg,31332 +OMP,2017-11-27,17.5004,17.8067,False,17.3855,17.6344,reg,21829 +OMP,2017-11-28,16.8494,17.3280,False,16.7633,17.3280,reg,71528 +OMP,2017-11-29,17.1079,17.3472,False,16.6675,16.8398,reg,44791 +OMP,2017-11-30,17.3472,17.3759,False,16.8494,17.0504,reg,57936 +OMP,2017-12-01,17.1940,17.6950,False,17.0983,17.4621,reg,73636 +OMP,2017-12-04,17.1940,17.6248,False,17.0983,17.0983,reg,40230 +OMP,2017-12-05,17.7014,17.7014,False,17.1557,17.2323,reg,68181 +OMP,2017-12-06,17.2323,17.6344,False,17.2037,17.6344,reg,34180 +OMP,2017-12-07,17.3568,17.6535,False,17.1844,17.2610,reg,161980 +OMP,2017-12-08,17.3280,17.3759,False,17.1557,17.3041,reg,74237 +OMP,2017-12-11,17.4238,17.6152,False,17.3280,17.3472,reg,65027 +OMP,2017-12-12,17.6344,17.7110,False,17.3280,17.4716,reg,200713 +OMP,2017-12-13,17.6057,18.1249,False,17.4525,17.7971,reg,80829 +OMP,2017-12-14,17.7110,17.9599,False,17.6057,17.6535,reg,102085 +OMP,2017-12-15,17.5195,17.7780,False,17.4238,17.7301,reg,96758 +OMP,2017-12-18,17.5674,17.7206,False,17.4716,17.5961,reg,92775 +OMP,2017-12-19,17.2323,17.8571,False,16.9930,17.5674,reg,152845 +OMP,2017-12-20,17.0408,17.3951,False,16.9547,17.1366,reg,144927 +OMP,2017-12-21,16.8398,16.9068,False,16.3707,16.8206,reg,82669 +OMP,2017-12-22,16.7441,16.8589,False,16.0783,16.6579,reg,168862 +OMP,2017-12-26,16.6579,16.7441,False,16.4377,16.7441,reg,53115 +OMP,2017-12-27,16.5622,16.6100,False,16.2750,16.5717,reg,75657 +OMP,2017-12-28,16.4281,16.6732,False,16.2558,16.5813,reg,86586 +OMP,2017-12-29,16.6962,16.9930,False,15.9878,16.5143,reg,133675 +OMP,2018-01-02,16.5430,16.8589,False,16.2750,16.7441,reg,38435 +OMP,2018-01-03,16.7824,17.1316,False,16.5143,16.6292,reg,28633 +OMP,2018-01-04,17.0313,17.1461,False,16.7536,16.8015,reg,84811 +OMP,2018-01-05,17.2323,17.2323,False,16.5239,17.0313,reg,27429 +OMP,2018-01-08,17.5674,17.5770,False,17.0121,17.2227,reg,73518 +OMP,2018-01-09,17.5674,17.5674,False,17.0456,17.5674,reg,24436 +OMP,2018-01-10,17.5674,17.5961,False,17.3376,17.5961,reg,22923 +OMP,2018-01-11,17.6344,17.6746,False,17.1708,17.5865,reg,26828 +OMP,2018-01-12,17.6823,17.7301,False,17.3568,17.6535,reg,33827 +OMP,2018-01-16,17.9503,18.2662,False,17.4715,17.7110,reg,111910 +OMP,2018-01-17,17.9982,18.3428,False,17.7301,17.9503,reg,40824 +OMP,2018-01-18,18.3333,18.8119,False,17.7110,18.1131,reg,148261 +OMP,2018-01-19,18.2854,18.5726,False,17.7110,18.3811,reg,130172 +OMP,2018-01-22,17.9886,18.6109,False,17.5770,18.3716,reg,112138 +OMP,2018-01-23,18.2471,18.3716,False,17.9201,18.0748,reg,58195 +OMP,2018-01-24,18.3620,18.6205,False,17.8817,18.1897,reg,53285 +OMP,2018-01-25,18.2280,18.5152,False,18.1998,18.4864,reg,62599 +OMP,2018-01-26,18.1609,18.4769,False,17.9599,18.4769,reg,31582 +OMP,2018-01-29,18.3716,18.5247,False,18.1227,18.2662,reg,75606 +OMP,2018-01-30,18.1226,18.3871,False,17.9982,18.3141,reg,21884 +OMP,2018-01-31,18.6588,18.6683,False,17.8737,18.2567,reg,94462 +OMP,2018-02-01,18.5247,18.6683,False,18.3045,18.6683,reg,18394 +OMP,2018-02-02,18.4194,18.6492,False,18.1992,18.3811,reg,57738 +OMP,2018-02-05,18.0939,18.4194,False,17.7684,18.4194,reg,52357 +OMP,2018-02-06,17.8450,18.0939,False,17.2253,17.9503,reg,128182 +OMP,2018-02-07,17.1844,17.7874,False,16.8229,17.6631,reg,79515 +OMP,2018-02-08,17.1174,17.5291,False,16.8972,17.2227,reg,73786 +OMP,2018-02-09,17.2323,17.4238,False,16.8494,17.4238,reg,34796 +OMP,2018-02-12,16.8302,17.4142,False,16.7536,17.4142,reg,32493 +OMP,2018-02-13,16.8015,16.9642,False,15.9495,16.8206,reg,38924 +OMP,2018-02-14,16.5430,17.2610,False,16.3707,16.7345,reg,46303 +OMP,2018-02-15,16.6262,17.1678,False,16.5870,16.7338,reg,30446 +OMP,2018-02-16,16.5185,17.0666,False,16.4403,16.4598,reg,28079 +OMP,2018-02-20,16.5381,16.8904,False,16.4011,16.5479,reg,116072 +OMP,2018-02-21,16.3228,16.6360,False,16.1956,16.6360,reg,62380 +OMP,2018-02-22,16.1467,16.5473,False,16.0195,16.3718,reg,75771 +OMP,2018-02-23,16.1467,16.2788,False,16.0978,16.2054,reg,76009 +OMP,2018-02-26,16.1271,16.2739,False,16.0978,16.2739,reg,67215 +OMP,2018-02-27,16.1271,16.2113,False,16.0390,16.1467,reg,60332 +OMP,2018-02-28,16.1271,16.6841,False,16.0680,16.4305,reg,121212 +OMP,2018-03-01,16.1467,16.4073,False,16.0782,16.1565,reg,70228 +OMP,2018-03-02,16.3718,16.9589,False,16.0978,16.0978,reg,82800 +OMP,2018-03-05,16.8806,17.1644,False,16.2935,16.4403,reg,97012 +OMP,2018-03-06,17.7418,17.7418,False,17.0176,17.0763,reg,46763 +OMP,2018-03-07,17.5167,17.7320,False,17.3112,17.6048,reg,33481 +OMP,2018-03-08,17.3210,17.4971,False,17.1985,17.4971,reg,30626 +OMP,2018-03-09,17.1057,17.4286,False,16.7143,17.4286,reg,69033 +OMP,2018-03-12,16.9589,17.0763,False,16.3228,16.9785,reg,106294 +OMP,2018-03-13,16.8023,17.0812,False,16.5381,17.0176,reg,44137 +OMP,2018-03-14,16.5479,16.8708,False,16.5381,16.7534,reg,48748 +OMP,2018-03-15,16.5381,17.0650,False,16.1209,16.6849,reg,48766 +OMP,2018-03-16,16.9589,17.0666,False,16.5381,16.5381,reg,17003 +OMP,2018-03-19,16.6360,16.8708,False,16.3424,16.8708,reg,58043 +OMP,2018-03-20,16.4598,16.6360,False,16.1663,16.5870,reg,42973 +OMP,2018-03-21,16.5870,16.6849,False,16.1966,16.4696,reg,38637 +OMP,2018-03-22,16.4990,16.9834,False,16.1858,16.5870,reg,63948 +OMP,2018-03-23,16.1663,16.5870,False,16.1467,16.5870,reg,45424 +OMP,2018-03-26,16.4305,16.6164,False,16.0097,16.3228,reg,69030 +OMP,2018-03-27,16.5870,16.8806,False,16.1956,16.5185,reg,42543 +OMP,2018-03-28,16.7436,16.8904,False,16.3424,16.5773,reg,69623 +OMP,2018-03-29,17.3308,17.4678,False,16.5479,16.8317,reg,62710 +OMP,2018-04-02,17.4678,17.5950,False,16.7339,17.2133,reg,74245 +OMP,2018-04-03,17.2036,17.5265,False,16.7436,17.4971,reg,77878 +OMP,2018-04-04,16.8904,17.1643,False,16.8315,16.9296,reg,19608 +OMP,2018-04-05,17.0176,17.2916,False,16.9243,16.9883,reg,59167 +OMP,2018-04-06,16.9198,17.2357,False,16.8806,17.0666,reg,54935 +OMP,2018-04-09,16.9393,17.2313,False,16.8513,16.9198,reg,58995 +OMP,2018-04-10,17.0959,17.1519,False,16.6360,17.0568,reg,30814 +OMP,2018-04-11,16.9981,17.1854,False,16.8121,16.8904,reg,39099 +OMP,2018-04-12,16.8121,17.2036,False,16.8121,17.1253,reg,41925 +OMP,2018-04-13,17.1644,17.3739,False,16.8611,16.8611,reg,67675 +OMP,2018-04-16,17.4091,17.4091,False,16.8612,17.2623,reg,79242 +OMP,2018-04-17,17.1840,17.5069,False,17.1840,17.4384,reg,44030 +OMP,2018-04-18,17.2818,17.6144,False,17.2133,17.2231,reg,66527 +OMP,2018-04-19,17.3210,17.5461,False,17.1644,17.3210,reg,36837 +OMP,2018-04-20,17.3601,17.6146,False,17.2329,17.3895,reg,55912 +OMP,2018-04-23,17.4580,17.4776,False,17.2329,17.4286,reg,47143 +OMP,2018-04-24,17.2525,17.4859,False,17.2231,17.3993,reg,49590 +OMP,2018-04-25,17.2916,17.4854,False,17.2280,17.3014,reg,26742 +OMP,2018-04-26,17.2623,17.4776,False,17.1938,17.3797,reg,34880 +OMP,2018-04-27,17.1840,17.2623,False,17.1261,17.2623,reg,10161 +OMP,2018-04-30,17.4678,17.7516,False,17.1544,17.2525,reg,59764 +OMP,2018-05-01,17.2916,17.6048,False,17.2721,17.3993,reg,29268 +OMP,2018-05-02,17.4091,17.4785,False,17.1898,17.3014,reg,50638 +OMP,2018-05-03,17.4188,17.4668,False,17.1840,17.3112,reg,26747 +OMP,2018-05-04,17.3993,17.4286,False,17.2329,17.3406,reg,61064 +OMP,2018-05-07,17.3014,17.5559,False,17.1774,17.3993,reg,66846 +OMP,2018-05-08,17.6635,17.6635,False,17.2231,17.3112,reg,141667 +OMP,2018-05-09,17.5461,17.7614,False,17.2241,17.5950,reg,116072 +OMP,2018-05-10,17.5754,17.8103,False,17.5461,17.6341,reg,57013 +OMP,2018-05-11,17.5852,17.7604,False,17.5314,17.5754,reg,28299 +OMP,2018-05-14,17.9571,18.0158,False,17.6146,17.6439,reg,42425 +OMP,2018-05-15,17.9375,18.0549,False,17.8005,17.9277,reg,50984 +OMP,2018-05-16,18.0100,18.1399,False,17.7900,17.9300,reg,64464 +OMP,2018-05-17,19.6900,19.7750,False,18.0600,18.0600,reg,169863 +OMP,2018-05-18,19.4100,19.5400,False,19.1641,19.5400,reg,50103 +OMP,2018-05-21,19.3800,19.5000,False,19.1336,19.5000,reg,32273 +OMP,2018-05-22,19.0900,19.4200,False,18.7150,19.4200,reg,73461 +OMP,2018-05-23,19.0700,19.1000,False,18.8000,19.0800,reg,40381 +OMP,2018-05-24,18.8600,19.0300,False,18.8500,19.0300,reg,20230 +OMP,2018-05-25,18.9100,19.0000,False,18.6131,18.8100,reg,531310 +OMP,2018-05-29,18.7600,19.1400,False,18.5900,19.0000,reg,33416 +OMP,2018-05-30,18.7000,19.0724,False,18.5565,18.7300,reg,67365 +OMP,2018-05-31,18.6700,18.9200,False,18.6300,18.7500,reg,10514 +OMP,2018-06-01,18.6800,18.9000,False,18.6400,18.8100,reg,26689 +OMP,2018-06-04,18.7500,18.9500,False,18.7000,18.7800,reg,23399 +OMP,2018-06-05,18.7800,18.8750,False,18.7000,18.7600,reg,15716 +OMP,2018-06-06,18.7300,19.0892,False,18.6000,18.7600,reg,30851 +OMP,2018-06-07,18.4400,18.8700,False,18.3500,18.8400,reg,40734 diff --git a/company_library/ON.csv b/company_library/ON.csv index 5d5dacee..b06a95a1 100644 --- a/company_library/ON.csv +++ b/company_library/ON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ON,2017-06-06,16.0900,16.2000,False,16.0300,16.0500,reg,3895329 -ON,2017-06-07,16.2500,16.3116,False,16.0300,16.0700,reg,5507369 -ON,2017-06-08,16.6500,16.6800,False,16.0800,16.2500,reg,4961885 ON,2017-06-09,16.1000,16.9300,False,15.7000,16.8200,reg,10954531 ON,2017-06-12,15.7300,15.9600,False,15.2000,15.8600,reg,9762460 ON,2017-06-13,15.9700,16.1500,False,15.7200,15.9500,reg,5849808 @@ -249,3 +246,6 @@ ON,2018-05-31,25.1300,25.8400,False,25.0150,25.4700,reg,27704072 ON,2018-06-01,25.7500,25.9200,False,25.0800,25.4800,reg,7433482 ON,2018-06-04,26.2000,26.2200,False,25.6600,25.9200,reg,9466374 ON,2018-06-05,26.2200,26.2300,False,25.7700,26.1600,reg,6798750 +ON,2018-06-06,26.1600,26.2550,False,25.8400,26.2200,reg,4943229 +ON,2018-06-07,25.7200,26.3800,False,25.4200,26.1000,reg,8260578 +ON,2018-06-08,25.2000,25.4800,False,25.0500,25.4100,reg,7076821 diff --git a/company_library/ONB.csv b/company_library/ONB.csv index a946db55..5346fb45 100644 --- a/company_library/ONB.csv +++ b/company_library/ONB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONB,2017-06-06,15.4350,15.5806,False,15.2894,15.4350,reg,682532 -ONB,2017-06-07,15.7263,15.7748,False,15.4350,15.4836,reg,803688 -ONB,2017-06-08,16.3572,16.5757,False,15.6602,15.7748,reg,1255819 ONB,2017-06-09,16.9882,17.2552,False,16.4058,16.4058,reg,1670284 ONB,2017-06-12,17.0368,17.4008,False,16.8184,16.9882,reg,1597429 ONB,2017-06-13,17.0853,17.2795,False,16.9640,17.1339,reg,865978 @@ -249,3 +246,6 @@ ONB,2018-05-31,17.9500,18.2750,False,17.9500,18.2000,reg,723937 ONB,2018-06-01,18.1750,18.3500,False,18.0500,18.0500,reg,1018384 ONB,2018-06-04,18.3000,18.4000,False,18.1500,18.2500,reg,820531 ONB,2018-06-05,18.4500,18.5000,False,18.2000,18.3500,reg,694860 +ONB,2018-06-06,18.7500,18.8500,False,18.4500,18.5000,reg,828456 +ONB,2018-06-07,18.7500,18.9500,False,18.7000,18.8000,reg,600782 +ONB,2018-06-08,18.9000,18.9500,False,18.6000,18.6500,reg,786818 diff --git a/company_library/ONCE.csv b/company_library/ONCE.csv index d3f91626..8dab5c91 100644 --- a/company_library/ONCE.csv +++ b/company_library/ONCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONCE,2017-06-06,51.6000,51.8500,False,50.5300,51.4700,reg,327382 -ONCE,2017-06-07,54.7400,55.9100,False,51.7300,51.7300,reg,494133 -ONCE,2017-06-08,54.4100,55.2000,False,52.5400,54.8400,reg,224026 ONCE,2017-06-09,53.9300,54.9500,False,53.1600,54.4100,reg,225119 ONCE,2017-06-12,54.0000,54.6300,False,52.1000,53.6100,reg,384221 ONCE,2017-06-13,56.8000,57.3700,False,53.8500,54.2000,reg,237972 @@ -249,3 +246,6 @@ ONCE,2018-05-31,79.7900,82.2500,False,78.9900,81.0900,reg,492802 ONCE,2018-06-01,80.5300,82.0400,False,79.6750,80.5800,reg,519327 ONCE,2018-06-04,79.5900,81.6300,False,78.4050,80.7800,reg,500495 ONCE,2018-06-05,80.9900,81.7400,False,79.4800,79.6800,reg,334311 +ONCE,2018-06-06,78.7900,81.6925,False,78.2100,81.4200,reg,563829 +ONCE,2018-06-07,77.8400,79.7300,False,76.6000,78.7900,reg,412311 +ONCE,2018-06-08,78.2700,78.9900,False,77.0100,77.4700,reg,254269 diff --git a/company_library/ONCS.csv b/company_library/ONCS.csv index 2d5672ec..d97e09c6 100644 --- a/company_library/ONCS.csv +++ b/company_library/ONCS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONCS,2017-06-06,1.0600,1.1030,False,1.0400,1.0600,reg,55855 -ONCS,2017-06-07,1.0600,1.0900,False,1.0400,1.0500,reg,45497 -ONCS,2017-06-08,1.1200,1.1400,False,1.0500,1.0800,reg,662056 ONCS,2017-06-09,1.0800,1.1800,False,1.0600,1.1800,reg,578268 ONCS,2017-06-12,1.1100,1.1400,False,1.0700,1.1000,reg,88023 ONCS,2017-06-13,1.0900,1.1300,False,1.0727,1.1200,reg,84730 @@ -249,3 +246,6 @@ ONCS,2018-05-31,1.5900,1.6200,False,1.5600,1.6200,reg,407383 ONCS,2018-06-01,1.6200,1.6500,False,1.5913,1.6000,reg,441111 ONCS,2018-06-04,1.5400,1.6500,False,1.5200,1.6400,reg,897508 ONCS,2018-06-05,1.5400,1.5700,False,1.5000,1.5400,reg,419083 +ONCS,2018-06-06,1.5100,1.5400,False,1.4800,1.5400,reg,603838 +ONCS,2018-06-07,1.5100,1.5690,False,1.4700,1.5100,reg,594697 +ONCS,2018-06-08,1.4900,1.5100,False,1.4700,1.5100,reg,380730 diff --git a/company_library/ONCY.csv b/company_library/ONCY.csv new file mode 100644 index 00000000..6498664f --- /dev/null +++ b/company_library/ONCY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ONCY,2017-06-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-06-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-07-31,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-08-31,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-09-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-10-31,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-11-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2017-12-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-01-31,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-02-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-28,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-03-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-05,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-06,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-12,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-13,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-19,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-20,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-26,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-27,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-04-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-01,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-02,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-03,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-04,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-07,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-08,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-09,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-10,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-11,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-14,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-15,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-16,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-17,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-18,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-21,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-22,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-23,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-24,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-25,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-29,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-30,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-05-31,5.8500,5.8500,True,5.8500,5.8500,reg,0 +ONCY,2018-06-01,6.2600,6.3900,False,5.8000,5.8500,reg,705601 +ONCY,2018-06-04,6.2500,6.4000,False,6.1104,6.3400,reg,91225 +ONCY,2018-06-05,6.9700,6.9700,False,6.2000,6.4500,reg,118606 +ONCY,2018-06-06,7.1500,7.3346,False,6.8751,6.9700,reg,153911 +ONCY,2018-06-07,7.2000,7.4000,False,7.0900,7.4000,reg,78920 +ONCY,2018-06-08,6.9700,7.2400,False,6.9510,7.2400,reg,74350 diff --git a/company_library/ONEQ.csv b/company_library/ONEQ.csv index 54fbeab9..bbbdc0e3 100644 --- a/company_library/ONEQ.csv +++ b/company_library/ONEQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONEQ,2017-06-06,245.2331,246.2167,False,244.8367,245.7583,reg,30125 -ONEQ,2017-06-07,246.1349,246.2141,False,245.0646,246.2141,reg,24641 -ONEQ,2017-06-08,247.0267,247.0812,False,245.2628,247.0069,reg,24339 ONEQ,2017-06-09,242.7160,247.9880,False,239.8522,247.9880,reg,79004 ONEQ,2017-06-12,240.8134,241.3683,False,238.8216,241.3683,reg,68190 ONEQ,2017-06-13,243.0133,243.1322,False,241.2897,242.6962,reg,36755 @@ -249,3 +246,6 @@ ONEQ,2018-05-31,292.5200,294.5200,False,292.0410,293.0000,reg,23943 ONEQ,2018-06-01,296.6900,296.7195,False,293.4700,293.4700,reg,38892 ONEQ,2018-06-04,298.5800,298.7900,False,296.9350,297.5400,reg,31532 ONEQ,2018-06-05,300.1000,300.3300,False,298.7157,299.3400,reg,36280 +ONEQ,2018-06-06,302.1500,302.1500,False,299.4600,300.9500,reg,50815 +ONEQ,2018-06-07,300.1100,302.6700,False,298.4910,302.6700,reg,31810 +ONEQ,2018-06-08,300.5600,300.6900,False,298.6771,299.4000,reg,23916 diff --git a/company_library/ONS.csv b/company_library/ONS.csv index db3a1c97..e16fcc68 100644 --- a/company_library/ONS.csv +++ b/company_library/ONS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONS,2017-06-06,1.3800,1.4250,False,1.3700,1.4000,reg,20525 -ONS,2017-06-07,1.3700,1.4100,False,1.3500,1.3802,reg,9908 -ONS,2017-06-08,1.4600,1.5200,False,1.4000,1.4000,reg,75309 ONS,2017-06-09,1.5300,1.6300,False,1.4700,1.4700,reg,43159 ONS,2017-06-12,1.5300,1.6154,False,1.5100,1.6154,reg,26510 ONS,2017-06-13,1.6100,1.6100,False,1.5100,1.5100,reg,17291 @@ -249,3 +246,6 @@ ONS,2018-05-31,0.9401,0.9753,False,0.8900,0.9300,reg,12337 ONS,2018-06-01,0.9202,0.9401,False,0.9202,0.9401,reg,24585 ONS,2018-06-04,0.9505,0.9824,False,0.9451,0.9500,reg,14203 ONS,2018-06-05,0.9800,0.9900,False,0.9000,0.9799,reg,38247 +ONS,2018-06-06,0.9200,0.9900,False,0.9200,0.9900,reg,18668 +ONS,2018-06-07,0.9700,0.9700,False,0.9300,0.9700,reg,10534 +ONS,2018-06-08,0.9506,0.9900,False,0.9506,0.9897,reg,38947 diff --git a/company_library/ONSIW.csv b/company_library/ONSIW.csv index 14d5bd41..230d4127 100644 --- a/company_library/ONSIW.csv +++ b/company_library/ONSIW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONSIW,2017-06-06,0.2005,0.2005,False,0.2005,0.2005,reg,412 -ONSIW,2017-06-07,0.2250,0.2310,False,0.2105,0.2105,reg,21578 -ONSIW,2017-06-08,0.3250,0.4799,False,0.2200,0.2599,reg,622164 ONSIW,2017-06-09,0.2900,0.3699,False,0.1955,0.2701,reg,319514 ONSIW,2017-06-12,0.2501,0.3000,False,0.2300,0.2782,reg,65545 ONSIW,2017-06-13,0.2500,0.2744,False,0.2150,0.2300,reg,94322 @@ -249,3 +246,6 @@ ONSIW,2018-05-31,0.0300,0.0300,False,0.0300,0.0300,reg,0 ONSIW,2018-06-01,0.0261,0.0261,False,0.0261,0.0261,reg,100 ONSIW,2018-06-04,0.0261,0.0261,False,0.0261,0.0261,reg,0 ONSIW,2018-06-05,0.0261,0.0261,False,0.0261,0.0261,reg,0 +ONSIW,2018-06-06,0.0261,0.0261,False,0.0261,0.0261,reg,0 +ONSIW,2018-06-07,0.0256,0.0256,False,0.0256,0.0256,reg,10000 +ONSIW,2018-06-08,0.0256,0.0256,False,0.0256,0.0256,reg,0 diff --git a/company_library/ONTX.csv b/company_library/ONTX.csv index 96763fc1..bab14156 100644 --- a/company_library/ONTX.csv +++ b/company_library/ONTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONTX,2017-06-06,1.9400,1.9630,False,1.8628,1.9100,reg,69998 -ONTX,2017-06-07,1.9800,1.9800,False,1.9000,1.9300,reg,89742 -ONTX,2017-06-08,1.9499,2.0000,False,1.9100,2.0000,reg,34067 ONTX,2017-06-09,1.9400,2.0100,False,1.9000,1.9400,reg,28687 ONTX,2017-06-12,1.9600,1.9800,False,1.9200,1.9400,reg,15249 ONTX,2017-06-13,1.9300,1.9900,False,1.9200,1.9700,reg,49219 @@ -249,3 +246,6 @@ ONTX,2018-05-31,0.3900,0.4179,False,0.3800,0.4148,reg,2295582 ONTX,2018-06-01,0.4090,0.4100,False,0.3820,0.3900,reg,1822356 ONTX,2018-06-04,0.4050,0.4160,False,0.3850,0.4100,reg,2213090 ONTX,2018-06-05,0.4220,0.4338,False,0.4100,0.4200,reg,6316417 +ONTX,2018-06-06,0.4990,0.5190,False,0.4201,0.4300,reg,18263911 +ONTX,2018-06-07,0.7060,0.7300,False,0.5250,0.5359,reg,32819836 +ONTX,2018-06-08,0.6050,0.6700,False,0.5830,0.6198,reg,12134402 diff --git a/company_library/ONTXW.csv b/company_library/ONTXW.csv index a8e4c219..3f5ed27e 100644 --- a/company_library/ONTXW.csv +++ b/company_library/ONTXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONTXW,2017-06-06,0.4900,0.4900,False,0.4900,0.4900,reg,0 -ONTXW,2017-06-07,0.4900,0.4900,False,0.4900,0.4900,reg,0 -ONTXW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,5000 ONTXW,2017-06-09,0.3801,0.3801,False,0.3799,0.3800,reg,21276 ONTXW,2017-06-12,0.3801,0.3801,False,0.3801,0.3801,reg,0 ONTXW,2017-06-13,0.3801,0.3801,False,0.3801,0.3801,reg,0 @@ -249,3 +246,6 @@ ONTXW,2018-05-31,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-06-01,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-06-04,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-06-05,0.2498,0.2498,False,0.2498,0.2498,reg,0 +ONTXW,2018-06-06,0.2498,0.2498,False,0.2498,0.2498,reg,0 +ONTXW,2018-06-07,0.2498,0.2498,False,0.2498,0.2498,reg,0 +ONTXW,2018-06-08,0.2498,0.2498,False,0.2498,0.2498,reg,0 diff --git a/company_library/ONVO.csv b/company_library/ONVO.csv index f66000d1..d3640b9a 100644 --- a/company_library/ONVO.csv +++ b/company_library/ONVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONVO,2017-06-06,2.8700,2.9500,False,2.8600,2.9500,reg,1085915 -ONVO,2017-06-07,2.8300,2.9300,False,2.7800,2.8700,reg,1202195 -ONVO,2017-06-08,2.7200,2.9200,False,2.7100,2.8800,reg,1585244 ONVO,2017-06-09,2.6900,2.7300,False,2.5500,2.7300,reg,1790946 ONVO,2017-06-12,2.6900,2.7400,False,2.6300,2.6800,reg,953901 ONVO,2017-06-13,2.6700,2.7100,False,2.6600,2.7000,reg,519513 @@ -249,3 +246,6 @@ ONVO,2018-05-31,1.9700,1.9700,False,1.8600,1.9300,reg,1388432 ONVO,2018-06-01,1.4500,1.9200,False,1.3350,1.8300,reg,5586764 ONVO,2018-06-04,1.4000,1.4300,False,1.2600,1.4000,reg,2712676 ONVO,2018-06-05,1.4100,1.4700,False,1.3500,1.3700,reg,1142144 +ONVO,2018-06-06,1.4000,1.4700,False,1.3700,1.4100,reg,1196068 +ONVO,2018-06-07,1.3600,1.4100,False,1.2900,1.3900,reg,1290338 +ONVO,2018-06-08,1.3800,1.4100,False,1.3500,1.3600,reg,733691 diff --git a/company_library/OPB.csv b/company_library/OPB.csv index 2c78d63a..bee573ca 100644 --- a/company_library/OPB.csv +++ b/company_library/OPB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPB,2017-06-06,22.0319,22.1312,False,21.4861,21.8831,reg,225201 -OPB,2017-06-07,22.1808,22.5282,False,21.8335,22.0816,reg,258488 -OPB,2017-06-08,22.6770,23.2725,False,22.0816,22.2304,reg,348078 OPB,2017-06-09,23.2229,23.7687,False,22.7266,22.8259,reg,285436 OPB,2017-06-12,22.9251,23.6695,False,22.5778,23.1236,reg,384503 OPB,2017-06-13,23.3221,23.5206,False,22.8179,22.9747,reg,291460 @@ -249,3 +246,6 @@ OPB,2018-05-31,29.6000,29.8500,False,29.4500,29.7000,reg,155796 OPB,2018-06-01,29.5500,30.0500,False,29.4000,29.7000,reg,171358 OPB,2018-06-04,29.8500,29.9500,False,29.4000,29.6000,reg,144714 OPB,2018-06-05,29.7500,30.0000,False,29.6000,29.8000,reg,101992 +OPB,2018-06-06,29.9500,30.0500,False,29.5500,29.7500,reg,128386 +OPB,2018-06-07,30.3500,30.4000,False,30.0000,30.1000,reg,223628 +OPB,2018-06-08,30.4000,30.4500,False,30.1000,30.3500,reg,113261 diff --git a/company_library/OPBK.csv b/company_library/OPBK.csv index 3a94d274..19689dd5 100644 --- a/company_library/OPBK.csv +++ b/company_library/OPBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPBK,2017-06-06,11.7500,11.7500,True,11.7500,11.7500,reg,0 -OPBK,2017-06-07,11.7500,11.7500,True,11.7500,11.7500,reg,0 -OPBK,2017-06-08,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-09,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-12,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-13,11.7500,11.7500,True,11.7500,11.7500,reg,0 @@ -249,3 +246,6 @@ OPBK,2018-05-31,12.4000,12.4000,False,12.0500,12.0500,reg,5971 OPBK,2018-06-01,12.3100,12.3600,False,12.2700,12.3600,reg,1586 OPBK,2018-06-04,12.4000,12.4000,False,12.2760,12.2760,reg,58834 OPBK,2018-06-05,12.2100,12.3700,False,12.2000,12.3700,reg,15302 +OPBK,2018-06-06,12.2200,12.3800,False,12.2000,12.3500,reg,41304 +OPBK,2018-06-07,12.2100,12.2900,False,12.2000,12.2700,reg,71082 +OPBK,2018-06-08,12.2900,12.3000,False,12.0500,12.2600,reg,140727 diff --git a/company_library/OPES.csv b/company_library/OPES.csv index 0ca929a4..bd7bb672 100644 --- a/company_library/OPES.csv +++ b/company_library/OPES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPES,2017-06-06,9.6800,9.6800,True,9.6800,9.6800,reg,0 -OPES,2017-06-07,9.6800,9.6800,True,9.6800,9.6800,reg,0 -OPES,2017-06-08,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-09,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-12,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-13,9.6800,9.6800,True,9.6800,9.6800,reg,0 @@ -249,3 +246,6 @@ OPES,2018-05-31,9.7099,9.7099,False,9.7064,9.7064,reg,1775 OPES,2018-06-01,9.7099,9.7099,False,9.7099,9.7099,reg,0 OPES,2018-06-04,9.7099,9.7099,False,9.7099,9.7099,reg,0 OPES,2018-06-05,9.7200,9.7200,False,9.7100,9.7100,reg,1100 +OPES,2018-06-06,9.7200,9.7200,False,9.7168,9.7168,reg,775 +OPES,2018-06-07,9.7000,9.7000,False,9.7000,9.7000,reg,300000 +OPES,2018-06-08,9.7000,9.7000,False,9.7000,9.7000,reg,0 diff --git a/company_library/OPESU.csv b/company_library/OPESU.csv index f04bdbf6..ccdd52e4 100644 --- a/company_library/OPESU.csv +++ b/company_library/OPESU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPESU,2017-06-06,10.0300,10.0300,True,10.0300,10.0300,reg,0 -OPESU,2017-06-07,10.0300,10.0300,True,10.0300,10.0300,reg,0 -OPESU,2017-06-08,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-09,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-12,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-13,10.0300,10.0300,True,10.0300,10.0300,reg,0 @@ -249,3 +246,6 @@ OPESU,2018-05-31,10.0900,10.0900,False,10.0300,10.0300,reg,100200 OPESU,2018-06-01,10.0900,10.0900,False,10.0900,10.0900,reg,0 OPESU,2018-06-04,10.0900,10.0900,False,10.0900,10.0900,reg,0 OPESU,2018-06-05,10.0700,10.1500,False,10.0100,10.0100,reg,83600 +OPESU,2018-06-06,10.0500,10.0600,False,10.0500,10.0600,reg,2000 +OPESU,2018-06-07,10.0700,10.0700,False,10.0700,10.0700,reg,100 +OPESU,2018-06-08,10.0700,10.0700,False,10.0700,10.0700,reg,0 diff --git a/company_library/OPESW.csv b/company_library/OPESW.csv index ce8367c0..5a6a7dea 100644 --- a/company_library/OPESW.csv +++ b/company_library/OPESW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPESW,2017-06-06,0.5500,0.5500,True,0.5500,0.5500,reg,0 -OPESW,2017-06-07,0.5500,0.5500,True,0.5500,0.5500,reg,0 -OPESW,2017-06-08,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-09,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-12,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-13,0.5500,0.5500,True,0.5500,0.5500,reg,0 @@ -249,3 +246,6 @@ OPESW,2018-05-31,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-06-01,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-06-04,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-06-05,0.3900,0.3900,False,0.3900,0.3900,reg,0 +OPESW,2018-06-06,0.3900,0.3900,False,0.3900,0.3900,reg,0 +OPESW,2018-06-07,0.3600,0.3600,False,0.3600,0.3600,reg,85500 +OPESW,2018-06-08,0.3600,0.3600,False,0.3600,0.3600,reg,0 diff --git a/company_library/OPGN.csv b/company_library/OPGN.csv index 04735aa0..63a6f8de 100644 --- a/company_library/OPGN.csv +++ b/company_library/OPGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPGN,2017-06-06,17.4625,18.0000,False,16.5500,17.5000,reg,2032 -OPGN,2017-06-07,16.3750,17.5000,False,16.2500,17.0250,reg,3716 -OPGN,2017-06-08,16.5000,17.1925,False,16.2500,16.2875,reg,1098 OPGN,2017-06-09,16.7500,17.6250,False,16.2500,16.2500,reg,4204 OPGN,2017-06-12,16.2500,17.5000,False,15.2500,16.7500,reg,6658 OPGN,2017-06-13,17.5000,17.5000,False,16.2500,16.2500,reg,15405 @@ -249,3 +246,6 @@ OPGN,2018-05-31,2.1400,2.2500,False,2.1000,2.2000,reg,158452 OPGN,2018-06-01,2.2700,2.3316,False,2.1200,2.1400,reg,215639 OPGN,2018-06-04,2.3700,2.5400,False,2.2500,2.3800,reg,544306 OPGN,2018-06-05,2.5400,2.6900,False,2.4000,2.4000,reg,1443656 +OPGN,2018-06-06,2.5800,2.6893,False,2.4800,2.5200,reg,391160 +OPGN,2018-06-07,2.4900,2.6500,False,2.4200,2.5800,reg,307135 +OPGN,2018-06-08,2.5700,2.6000,False,2.4800,2.4800,reg,297692 diff --git a/company_library/OPGNW.csv b/company_library/OPGNW.csv index 93fa818f..05314550 100644 --- a/company_library/OPGNW.csv +++ b/company_library/OPGNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPGNW,2017-06-06,3.0175,3.5150,False,2.8750,3.5000,reg,3728 -OPGNW,2017-06-07,2.5025,3.7500,False,2.5000,3.7500,reg,2078 -OPGNW,2017-06-08,2.1375,2.6250,False,2.0375,2.5000,reg,1466 OPGNW,2017-06-09,2.6250,3.2500,False,2.2425,2.2425,reg,1887 OPGNW,2017-06-12,2.5250,3.0750,False,2.5000,3.0750,reg,2037 OPGNW,2017-06-13,2.2025,2.7825,False,2.1250,2.6500,reg,3277 @@ -248,4 +245,7 @@ OPGNW,2018-05-30,0.7000,0.7000,False,0.7000,0.7000,reg,1 OPGNW,2018-05-31,0.7000,0.7000,False,0.7000,0.7000,reg,0 OPGNW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,0 OPGNW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,39 -OPGNW,2018-06-05,0.7000,0.7000,False,0.7000,0.7000,reg,0 +OPGNW,2018-06-05,0.7000,0.7000,False,0.7000,0.7000,reg,1 +OPGNW,2018-06-06,0.7000,0.7300,False,0.7000,0.7000,reg,2875 +OPGNW,2018-06-07,0.7000,0.7000,False,0.7000,0.7000,reg,1921 +OPGNW,2018-06-08,0.7000,0.7000,False,0.7000,0.7000,reg,0 diff --git a/company_library/OPHC.csv b/company_library/OPHC.csv index ef3e4da5..7bf15966 100644 --- a/company_library/OPHC.csv +++ b/company_library/OPHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPHC,2017-06-06,2.5000,2.5000,False,2.4700,2.4700,reg,1008 -OPHC,2017-06-07,2.8500,2.8500,False,2.5000,2.5000,reg,3039 -OPHC,2017-06-08,2.6000,2.7000,False,2.5201,2.6700,reg,7751 OPHC,2017-06-09,2.6000,2.6000,False,2.6000,2.6000,reg,6 OPHC,2017-06-12,2.5700,2.5735,False,2.5700,2.5700,reg,3774 OPHC,2017-06-13,2.5600,2.5600,False,2.5600,2.5600,reg,698 @@ -249,3 +246,6 @@ OPHC,2018-05-31,5.5900,5.8611,False,5.2000,5.7500,reg,30069 OPHC,2018-06-01,5.2400,5.3700,False,5.1000,5.3397,reg,7055 OPHC,2018-06-04,5.0900,5.2049,False,5.0200,5.1390,reg,3904 OPHC,2018-06-05,5.3200,5.5000,False,5.0000,5.0400,reg,8330 +OPHC,2018-06-06,5.0900,5.3287,False,5.0800,5.2001,reg,5821 +OPHC,2018-06-07,5.1100,5.3000,False,5.0600,5.1300,reg,3164 +OPHC,2018-06-08,5.2359,5.2359,False,5.1100,5.1200,reg,598 diff --git a/company_library/OPHT.csv b/company_library/OPHT.csv index f14f6e5e..567f5d13 100644 --- a/company_library/OPHT.csv +++ b/company_library/OPHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPHT,2017-06-06,2.4700,2.5000,False,2.3800,2.4700,reg,383602 -OPHT,2017-06-07,2.4900,2.5550,False,2.4000,2.4800,reg,793842 -OPHT,2017-06-08,2.5500,2.5700,False,2.3900,2.4700,reg,609474 OPHT,2017-06-09,2.5800,2.6150,False,2.4800,2.5500,reg,703198 OPHT,2017-06-12,2.5300,2.6100,False,2.5000,2.5800,reg,651955 OPHT,2017-06-13,2.5500,2.5700,False,2.4700,2.5500,reg,509035 @@ -249,3 +246,6 @@ OPHT,2018-05-31,2.7600,2.8100,False,2.7400,2.7400,reg,101505 OPHT,2018-06-01,2.8200,2.8400,False,2.7600,2.7600,reg,93585 OPHT,2018-06-04,2.8000,2.8500,False,2.7800,2.8200,reg,98381 OPHT,2018-06-05,2.8000,2.8400,False,2.7800,2.8000,reg,114389 +OPHT,2018-06-06,2.8000,2.8200,False,2.7800,2.8100,reg,112976 +OPHT,2018-06-07,3.0900,4.5000,False,3.0000,3.2500,reg,24751847 +OPHT,2018-06-08,3.0200,3.2500,False,3.0000,3.1500,reg,2323936 diff --git a/company_library/OPK.csv b/company_library/OPK.csv index 3fc17e12..24e4d97f 100644 --- a/company_library/OPK.csv +++ b/company_library/OPK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPK,2017-06-06,6.3900,6.4400,False,6.1800,6.2700,reg,3294152 -OPK,2017-06-07,6.2400,6.4000,False,6.2000,6.3400,reg,3238258 -OPK,2017-06-08,6.2600,6.3500,False,6.2400,6.2500,reg,1794433 OPK,2017-06-09,6.3800,6.4900,False,6.2450,6.2900,reg,3394074 OPK,2017-06-12,6.5400,6.6000,False,6.3550,6.3900,reg,3387219 OPK,2017-06-13,6.5200,6.6100,False,6.4800,6.5100,reg,2264659 @@ -249,3 +246,6 @@ OPK,2018-05-31,3.8800,3.9050,False,3.7600,3.8300,reg,2939681 OPK,2018-06-01,3.9700,4.0500,False,3.9000,3.9200,reg,3525201 OPK,2018-06-04,4.1100,4.1700,False,3.9800,4.0300,reg,4550778 OPK,2018-06-05,4.1300,4.2600,False,4.1100,4.1500,reg,3961181 +OPK,2018-06-06,4.0700,4.2100,False,4.0000,4.1700,reg,3232611 +OPK,2018-06-07,4.0500,4.2000,False,4.0300,4.0700,reg,3269279 +OPK,2018-06-08,4.2600,4.3100,False,4.0500,4.0800,reg,3910831 diff --git a/company_library/OPNT.csv b/company_library/OPNT.csv index 2e7e5b53..16a816ad 100644 --- a/company_library/OPNT.csv +++ b/company_library/OPNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPNT,2017-06-06,6.5500,6.5500,False,6.5500,6.5500,reg,225 -OPNT,2017-06-07,6.6000,6.6000,False,6.5500,6.5500,reg,7995 -OPNT,2017-06-08,6.5880,6.6800,False,6.3500,6.6500,reg,8630 OPNT,2017-06-09,6.3500,6.4250,False,6.3500,6.3500,reg,980 OPNT,2017-06-12,6.3650,6.4900,False,6.3000,6.4900,reg,1193 OPNT,2017-06-13,6.1740,6.3500,False,6.1000,6.3500,reg,8610 @@ -249,3 +246,6 @@ OPNT,2018-05-31,16.3900,16.7697,False,16.3101,16.4000,reg,7683 OPNT,2018-06-01,16.2000,16.4000,False,15.6350,16.4000,reg,27920 OPNT,2018-06-04,16.7500,16.9700,False,15.2469,16.3400,reg,19431 OPNT,2018-06-05,15.4100,16.7000,False,15.2500,16.7000,reg,43463 +OPNT,2018-06-06,15.5400,15.9200,False,15.3939,15.4300,reg,23044 +OPNT,2018-06-07,15.1700,15.5800,False,15.0400,15.5800,reg,11652 +OPNT,2018-06-08,15.5000,15.5000,False,15.1500,15.1500,reg,10335 diff --git a/company_library/OPOF.csv b/company_library/OPOF.csv index 874639a2..01adc532 100644 --- a/company_library/OPOF.csv +++ b/company_library/OPOF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPOF,2017-06-06,28.6221,29.1536,False,28.6122,29.1536,reg,3017 -OPOF,2017-06-07,29.0453,29.2323,False,28.7008,28.7008,reg,14148 -OPOF,2017-06-08,28.7993,29.2815,False,28.7993,29.2028,reg,5865 OPOF,2017-06-09,28.7894,29.2323,False,28.7599,28.9075,reg,4346 OPOF,2017-06-12,28.7402,29.0699,False,28.4744,29.0601,reg,12113 OPOF,2017-06-13,29.0746,29.3701,False,28.8386,29.2323,reg,23983 @@ -249,3 +246,6 @@ OPOF,2018-05-31,26.6800,26.9900,False,26.6000,26.7000,reg,5313 OPOF,2018-06-01,27.2000,27.2000,False,26.8300,26.8300,reg,5854 OPOF,2018-06-04,27.3600,27.4500,False,27.0800,27.1010,reg,13647 OPOF,2018-06-05,27.5700,27.7499,False,26.7401,27.7499,reg,3498 +OPOF,2018-06-06,27.1200,27.7300,False,27.1200,27.5381,reg,6491 +OPOF,2018-06-07,27.0800,27.4195,False,26.9662,27.4195,reg,7685 +OPOF,2018-06-08,27.1500,27.4400,False,26.8000,26.8600,reg,4331 diff --git a/company_library/OPTN.csv b/company_library/OPTN.csv index 3037d846..f05bf57b 100644 --- a/company_library/OPTN.csv +++ b/company_library/OPTN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPTN,2017-06-06,20.0000,20.0000,True,20.0000,20.0000,reg,0 -OPTN,2017-06-07,20.0000,20.0000,True,20.0000,20.0000,reg,0 -OPTN,2017-06-08,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-09,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-12,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-13,20.0000,20.0000,True,20.0000,20.0000,reg,0 @@ -249,3 +246,6 @@ OPTN,2018-05-31,23.0700,23.6500,False,21.8300,23.6500,reg,275860 OPTN,2018-06-01,22.4000,23.9900,False,22.3600,22.8100,reg,205117 OPTN,2018-06-04,22.7300,23.1600,False,22.1000,23.0485,reg,75193 OPTN,2018-06-05,22.7600,22.9900,False,20.5200,20.5700,reg,351013 +OPTN,2018-06-06,23.1300,23.5000,False,22.5000,22.9900,reg,182144 +OPTN,2018-06-07,22.5000,22.8300,False,22.0100,22.7600,reg,2068626 +OPTN,2018-06-08,22.7000,23.0000,False,22.3000,22.5000,reg,510703 diff --git a/company_library/OPTT.csv b/company_library/OPTT.csv index 08422373..547e56b4 100644 --- a/company_library/OPTT.csv +++ b/company_library/OPTT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPTT,2017-06-06,1.4100,1.4700,False,1.3900,1.4700,reg,237595 -OPTT,2017-06-07,1.4100,1.4600,False,1.3900,1.4200,reg,157902 -OPTT,2017-06-08,1.4800,1.5200,False,1.3900,1.3900,reg,766766 OPTT,2017-06-09,1.4419,1.5200,False,1.4200,1.4900,reg,339635 OPTT,2017-06-12,1.4250,1.5700,False,1.4000,1.5200,reg,973878 OPTT,2017-06-13,1.4500,1.4500,False,1.4100,1.4100,reg,239148 @@ -249,3 +246,6 @@ OPTT,2018-05-31,1.1200,1.1490,False,1.1100,1.1300,reg,258447 OPTT,2018-06-01,1.1200,1.1300,False,1.1100,1.1200,reg,256001 OPTT,2018-06-04,1.1600,1.1800,False,1.1100,1.1200,reg,468718 OPTT,2018-06-05,1.1600,1.1900,False,1.1300,1.1300,reg,325871 +OPTT,2018-06-06,1.1300,1.1800,False,1.1200,1.1800,reg,582524 +OPTT,2018-06-07,1.1300,1.1500,False,1.1300,1.1300,reg,167043 +OPTT,2018-06-08,1.1100,1.1500,False,1.1100,1.1300,reg,393958 diff --git a/company_library/OPY.csv b/company_library/OPY.csv new file mode 100644 index 00000000..1b6cc80f --- /dev/null +++ b/company_library/OPY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OPY,2017-06-08,15.7388,16.1801,False,15.5917,15.5917,reg,28731 +OPY,2017-06-09,16.3272,16.3762,False,15.6898,15.6898,reg,44423 +OPY,2017-06-12,16.4743,16.6214,False,16.0820,16.3272,reg,21666 +OPY,2017-06-13,16.5723,16.6214,False,16.3762,16.5233,reg,13391 +OPY,2017-06-14,16.4252,16.5723,False,16.1801,16.5723,reg,29065 +OPY,2017-06-15,16.2291,16.6214,False,16.2046,16.2291,reg,10717 +OPY,2017-06-16,16.1801,16.2781,False,15.8378,16.0820,reg,37630 +OPY,2017-06-19,16.3762,16.4743,False,16.1801,16.1801,reg,13253 +OPY,2017-06-20,16.1801,16.4743,False,15.9349,16.3762,reg,16660 +OPY,2017-06-21,15.7878,16.2781,False,15.6898,16.2291,reg,16904 +OPY,2017-06-22,15.8859,16.0330,False,15.7878,15.7878,reg,13856 +OPY,2017-06-23,15.8859,16.0330,False,15.6162,15.8859,reg,50061 +OPY,2017-06-26,15.9349,16.1310,False,15.6986,15.9840,reg,19727 +OPY,2017-06-27,15.8369,16.2781,False,15.7878,15.9349,reg,24622 +OPY,2017-06-28,16.1801,16.2536,False,15.8859,16.1310,reg,26696 +OPY,2017-06-29,16.2291,16.5723,False,16.1310,16.2781,reg,18018 +OPY,2017-06-30,16.0820,16.5233,False,16.0330,16.2291,reg,16281 +OPY,2017-07-05,15.9349,16.4252,False,15.7878,16.2291,reg,61169 +OPY,2017-07-06,15.9349,16.1801,False,15.7878,15.8859,reg,28642 +OPY,2017-07-07,16.0820,16.1801,False,15.8075,16.0330,reg,29030 +OPY,2017-07-10,15.9840,16.1310,False,15.7143,15.8369,reg,44251 +OPY,2017-07-11,15.9349,16.1801,False,15.8859,15.9840,reg,21319 +OPY,2017-07-12,16.2781,16.3272,False,15.9104,16.0330,reg,23285 +OPY,2017-07-13,16.2781,16.4252,False,16.1801,16.2781,reg,29114 +OPY,2017-07-14,16.2291,16.3272,False,16.0330,16.1801,reg,18731 +OPY,2017-07-17,16.1801,16.3762,False,16.0330,16.1310,reg,20028 +OPY,2017-07-18,16.1310,16.2291,False,15.8859,16.0820,reg,9151 +OPY,2017-07-19,16.0820,16.3762,False,15.9840,16.0820,reg,15760 +OPY,2017-07-20,15.9349,16.0820,False,15.8369,16.0330,reg,24629 +OPY,2017-07-21,15.9840,16.1310,False,15.8859,16.1310,reg,27303 +OPY,2017-07-24,15.9349,16.0820,False,15.7878,15.9349,reg,11864 +OPY,2017-07-25,16.3762,16.5233,False,16.0330,16.0330,reg,47739 +OPY,2017-07-26,16.2781,16.4743,False,16.1801,16.3762,reg,17826 +OPY,2017-07-27,15.9349,16.4252,False,15.9349,16.3762,reg,28226 +OPY,2017-07-28,15.8369,16.1310,False,15.6407,15.9349,reg,42763 +OPY,2017-07-31,15.4446,15.8369,False,15.4446,15.7388,reg,22065 +OPY,2017-08-01,15.5917,15.6407,False,15.1995,15.6407,reg,23820 +OPY,2017-08-02,15.5427,15.7388,False,15.3956,15.5917,reg,22058 +OPY,2017-08-03,15.6898,15.6898,False,15.2485,15.4937,reg,24453 +OPY,2017-08-04,15.9840,16.1801,False,15.6898,15.7388,reg,42986 +OPY,2017-08-07,15.9349,16.0820,False,15.8859,16.0820,reg,33848 +OPY,2017-08-08,16.0820,16.3272,False,15.7388,15.9840,reg,24777 +OPY,2017-08-09,15.8944,16.1413,False,15.5983,15.9932,reg,29577 +OPY,2017-08-10,15.8451,15.8944,False,15.6326,15.8451,reg,24135 +OPY,2017-08-11,15.7957,15.9932,False,15.5489,15.9932,reg,44042 +OPY,2017-08-14,15.9932,16.2893,False,15.8944,15.8944,reg,35233 +OPY,2017-08-15,15.9932,16.3881,False,15.8944,16.2893,reg,29899 +OPY,2017-08-16,16.0919,16.2893,False,15.8944,15.8944,reg,28034 +OPY,2017-08-17,15.7957,16.1906,False,15.7464,16.0919,reg,41941 +OPY,2017-08-18,16.0919,16.2893,False,15.6970,15.6970,reg,24341 +OPY,2017-08-21,15.9438,16.1413,False,15.5489,16.0425,reg,39290 +OPY,2017-08-22,16.2400,16.2893,False,15.9932,15.9932,reg,17982 +OPY,2017-08-23,15.9932,16.2400,False,15.9932,16.0919,reg,15697 +OPY,2017-08-24,15.9932,16.0919,False,15.8451,16.0425,reg,17275 +OPY,2017-08-25,16.2400,16.2893,False,15.9932,15.9932,reg,18567 +OPY,2017-08-28,16.1413,16.3387,False,16.0425,16.2400,reg,9220 +OPY,2017-08-29,16.1413,16.1758,False,15.9438,16.0425,reg,11932 +OPY,2017-08-30,15.9438,16.2893,False,15.7464,16.2893,reg,33491 +OPY,2017-08-31,16.0425,16.1413,False,15.9438,16.0425,reg,23603 +OPY,2017-09-01,15.9438,16.3387,False,15.8451,16.0425,reg,14337 +OPY,2017-09-05,15.3515,15.8944,False,15.1540,15.8944,reg,67123 +OPY,2017-09-06,15.5983,15.7464,False,15.3021,15.4502,reg,26480 +OPY,2017-09-07,15.3515,15.6970,False,15.2527,15.5983,reg,18231 +OPY,2017-09-08,15.4008,15.5489,False,15.2527,15.4008,reg,23424 +OPY,2017-09-11,15.7464,15.8451,False,15.5983,15.6970,reg,32814 +OPY,2017-09-12,15.7464,16.1906,False,15.6970,15.8451,reg,31816 +OPY,2017-09-13,15.6476,16.0415,False,15.5455,15.6970,reg,32996 +OPY,2017-09-14,15.4996,15.7464,False,15.4008,15.6970,reg,44597 +OPY,2017-09-15,15.9932,15.9932,False,15.5489,15.5489,reg,56793 +OPY,2017-09-18,16.2893,16.4868,False,15.9932,15.9932,reg,38542 +OPY,2017-09-19,16.4868,16.5361,False,16.0919,16.2893,reg,56477 +OPY,2017-09-20,16.8323,17.2766,False,16.4374,16.4374,reg,68770 +OPY,2017-09-21,16.6349,17.0298,False,16.5361,16.8817,reg,37300 +OPY,2017-09-22,16.5855,16.7830,False,16.4374,16.5362,reg,47927 +OPY,2017-09-25,16.5855,16.6349,False,16.4127,16.6349,reg,17383 +OPY,2017-09-26,16.7336,16.8817,False,16.5361,16.5855,reg,30951 +OPY,2017-09-27,17.2766,17.5727,False,16.8817,16.8817,reg,70585 +OPY,2017-09-28,17.0298,17.3753,False,16.9310,17.3753,reg,43517 +OPY,2017-09-29,17.1285,17.4247,False,16.9804,16.9804,reg,39196 +OPY,2017-10-02,17.4740,17.6715,False,17.2272,17.2272,reg,63863 +OPY,2017-10-03,17.6221,17.7208,False,17.4740,17.4740,reg,40008 +OPY,2017-10-04,17.1778,17.7701,False,17.0791,17.6715,reg,55060 +OPY,2017-10-05,17.3259,17.7287,False,17.2272,17.2272,reg,87243 +OPY,2017-10-06,17.4247,17.5727,False,17.0791,17.3259,reg,88431 +OPY,2017-10-09,17.7702,17.7702,False,17.4247,17.4740,reg,89198 +OPY,2017-10-10,17.7702,18.0170,False,17.5727,17.9183,reg,90277 +OPY,2017-10-11,18.1157,18.3625,False,17.6715,17.8195,reg,100202 +OPY,2017-10-12,17.7702,18.2638,False,17.7208,18.0170,reg,48224 +OPY,2017-10-13,17.6221,17.9183,False,17.3753,17.9183,reg,38822 +OPY,2017-10-16,17.7702,17.8936,False,17.5234,17.6715,reg,17971 +OPY,2017-10-17,17.5727,17.8442,False,17.4740,17.8195,reg,12093 +OPY,2017-10-18,17.8689,18.0170,False,17.6221,17.7208,reg,17241 +OPY,2017-10-19,17.8195,18.1651,False,17.6680,17.6715,reg,52438 +OPY,2017-10-20,18.2144,18.5106,False,17.9676,18.0664,reg,36261 +OPY,2017-10-23,18.0664,18.4119,False,17.7702,18.2638,reg,17770 +OPY,2017-10-24,18.2144,18.4612,False,18.0664,18.0664,reg,25097 +OPY,2017-10-25,18.3132,18.4612,False,17.9183,18.2638,reg,45617 +OPY,2017-10-26,18.3625,18.5600,False,18.1651,18.5106,reg,53037 +OPY,2017-10-27,19.7447,19.9932,False,18.6093,18.8561,reg,94357 +OPY,2017-10-30,20.5344,20.7319,False,19.6953,19.6953,reg,103614 +OPY,2017-10-31,21.4723,21.5710,False,20.2383,20.7319,reg,196073 +OPY,2017-11-01,21.5217,21.8178,False,21.3736,21.6204,reg,88433 +OPY,2017-11-02,22.5089,22.6076,False,21.6204,21.6204,reg,73747 +OPY,2017-11-03,23.1012,23.2987,False,22.1141,22.5583,reg,138929 +OPY,2017-11-06,23.1506,23.3481,False,22.7064,23.1506,reg,129459 +OPY,2017-11-07,22.5583,23.3481,False,22.3115,23.1012,reg,117730 +OPY,2017-11-08,22.6570,22.9074,False,22.3361,22.4102,reg,64714 +OPY,2017-11-09,23.1629,23.4108,False,22.2503,22.5181,reg,92216 +OPY,2017-11-10,23.7085,23.9565,False,23.1133,23.1133,reg,105081 +OPY,2017-11-13,24.1549,24.3037,False,23.2621,23.6093,reg,149577 +OPY,2017-11-14,24.2541,24.7005,False,23.8077,24.0557,reg,171931 +OPY,2017-11-15,24.3037,24.6013,False,23.8077,24.0557,reg,168617 +OPY,2017-11-16,24.7005,24.9981,False,24.5021,24.5517,reg,176338 +OPY,2017-11-17,24.9485,25.2957,False,24.2541,24.4525,reg,229987 +OPY,2017-11-20,25.4445,25.6429,False,24.7005,25.0973,reg,92394 +OPY,2017-11-21,26.3373,26.3869,False,25.5933,25.6925,reg,87723 +OPY,2017-11-22,26.3373,26.7341,False,25.7421,26.4861,reg,90664 +OPY,2017-11-27,26.8333,27.2300,False,26.4861,27.2300,reg,88628 +OPY,2017-11-28,26.7837,27.0813,False,26.0893,26.8829,reg,145832 +OPY,2017-11-29,26.7341,27.2052,False,26.5109,26.7837,reg,78837 +OPY,2017-11-30,26.7341,27.5772,False,26.4365,26.9821,reg,97975 +OPY,2017-12-01,26.9821,27.1308,False,25.7917,26.6349,reg,89292 +OPY,2017-12-04,27.9740,28.4204,False,27.3788,27.3788,reg,120961 +OPY,2017-12-05,27.9740,28.2716,False,27.5772,28.1228,reg,71495 +OPY,2017-12-06,27.6764,28.3708,False,27.6268,27.7756,reg,62710 +OPY,2017-12-07,27.9740,28.2716,False,27.6268,27.9740,reg,46604 +OPY,2017-12-08,28.0236,28.6173,False,27.7756,28.1724,reg,60453 +OPY,2017-12-11,27.9244,28.1724,False,27.5276,28.0732,reg,47251 +OPY,2017-12-12,28.3212,28.7180,False,28.0732,28.0732,reg,50676 +OPY,2017-12-13,27.9740,28.4700,False,27.9740,28.4700,reg,54954 +OPY,2017-12-14,27.6764,28.0732,False,27.3292,28.0732,reg,88201 +OPY,2017-12-15,28.1228,28.5196,False,27.7756,27.7756,reg,149375 +OPY,2017-12-18,28.1228,28.7676,False,28.1228,28.5692,reg,48951 +OPY,2017-12-19,27.3292,28.1724,False,27.2300,28.1724,reg,76146 +OPY,2017-12-20,27.3292,27.7756,False,27.2300,27.6268,reg,40703 +OPY,2017-12-21,27.6268,27.8252,False,27.3788,27.6764,reg,56844 +OPY,2017-12-22,27.1804,27.5276,False,27.0317,27.5276,reg,51475 +OPY,2017-12-26,27.2300,27.8252,False,26.8829,27.2300,reg,38289 +OPY,2017-12-27,26.8829,27.5772,False,26.6349,27.2796,reg,51292 +OPY,2017-12-28,26.9821,27.1804,False,26.7837,26.9325,reg,27772 +OPY,2017-12-29,26.5853,27.1804,False,26.5357,26.9821,reg,45510 +OPY,2018-01-02,26.3869,26.9821,False,26.3869,26.5357,reg,40971 +OPY,2018-01-03,26.7341,26.8333,False,26.0893,26.4861,reg,55655 +OPY,2018-01-04,27.1308,27.4780,False,26.7837,26.9325,reg,57677 +OPY,2018-01-05,26.7837,27.3292,False,26.3869,27.2300,reg,51121 +OPY,2018-01-08,26.5853,26.9821,False,26.1885,26.6349,reg,22850 +OPY,2018-01-09,26.5853,26.9573,False,26.4613,26.7341,reg,26520 +OPY,2018-01-10,26.7341,26.8829,False,25.9405,26.4861,reg,43012 +OPY,2018-01-11,26.6349,26.8333,False,26.5853,26.7837,reg,54173 +OPY,2018-01-12,26.5357,26.8333,False,26.3869,26.7341,reg,115898 +OPY,2018-01-16,26.6349,26.7837,False,26.3869,26.6845,reg,62551 +OPY,2018-01-17,26.7837,26.8333,False,26.5853,26.6845,reg,59422 +OPY,2018-01-18,26.6349,26.9325,False,26.5853,26.7837,reg,32040 +OPY,2018-01-19,28.1724,28.5196,False,26.6349,26.6845,reg,161155 +OPY,2018-01-22,28.2220,28.3212,False,27.7756,28.1228,reg,167451 +OPY,2018-01-23,27.3292,28.3212,False,27.2300,28.2220,reg,64431 +OPY,2018-01-24,27.6268,27.9244,False,27.2300,27.4284,reg,37508 +OPY,2018-01-25,27.2300,27.7756,False,26.9821,27.7756,reg,29970 +OPY,2018-01-26,28.1228,28.1724,False,26.8829,27.3292,reg,58443 +OPY,2018-01-29,27.1804,28.2716,False,27.0317,28.1724,reg,47223 +OPY,2018-01-30,27.3292,27.5276,False,27.0317,27.0813,reg,31739 +OPY,2018-01-31,27.2796,27.6268,False,27.0813,27.4284,reg,45416 +OPY,2018-02-01,28.0236,28.2716,False,27.6268,28.0732,reg,65932 +OPY,2018-02-02,27.8252,28.2220,False,27.6764,28.0236,reg,53854 +OPY,2018-02-05,27.9244,28.8172,False,27.5772,27.5772,reg,152680 +OPY,2018-02-06,26.7341,28.1228,False,25.8413,27.4780,reg,181204 +OPY,2018-02-07,26.8829,27.0813,False,26.2381,26.7341,reg,99289 +OPY,2018-02-08,25.8413,26.9325,False,25.7917,26.8829,reg,62031 +OPY,2018-02-09,26.1501,26.5486,False,25.5026,26.2497,reg,85722 +OPY,2018-02-12,26.0505,26.5476,False,25.6022,26.2497,reg,45374 +OPY,2018-02-13,25.7018,26.1003,False,25.6520,25.9508,reg,42596 +OPY,2018-02-14,26.3493,26.5486,False,25.2535,25.5026,reg,64628 +OPY,2018-02-15,26.2995,26.5486,False,25.7018,26.5486,reg,63791 +OPY,2018-02-16,26.6482,26.7976,False,26.0007,26.0007,reg,40511 +OPY,2018-02-20,26.0007,26.6980,False,25.8512,26.5984,reg,20443 +OPY,2018-02-21,26.4489,26.7976,False,25.7018,26.0505,reg,55487 +OPY,2018-02-22,26.3493,26.5984,False,26.1999,26.4489,reg,61013 +OPY,2018-02-23,26.4489,26.6482,False,26.0256,26.4489,reg,46922 +OPY,2018-02-26,26.8474,27.1961,False,26.4489,26.4489,reg,91391 +OPY,2018-02-27,26.6980,27.3953,False,26.4988,26.9969,reg,79448 +OPY,2018-02-28,26.4489,27.4949,False,26.2995,26.8474,reg,114512 +OPY,2018-03-01,26.3991,26.7478,False,26.1501,26.4988,reg,80673 +OPY,2018-03-02,26.3991,26.5486,False,25.4528,26.2995,reg,56430 +OPY,2018-03-05,26.5486,26.6482,False,25.8512,26.1999,reg,61704 +OPY,2018-03-06,26.7976,26.8474,False,26.3991,26.6482,reg,51894 +OPY,2018-03-07,26.6980,26.8972,False,26.5350,26.5984,reg,36518 +OPY,2018-03-08,27.2957,27.3953,False,26.5984,26.7478,reg,70677 +OPY,2018-03-09,27.4451,27.5448,False,27.1961,27.4949,reg,38664 +OPY,2018-03-12,27.3953,27.5946,False,27.1463,27.5448,reg,52740 +OPY,2018-03-13,27.2957,27.6444,False,27.1961,27.5448,reg,37761 +OPY,2018-03-14,27.4949,28.2919,False,26.4489,27.2957,reg,96798 +OPY,2018-03-15,26.7976,27.7938,False,26.7478,27.5448,reg,77037 +OPY,2018-03-16,27.1463,27.5946,False,26.8291,26.8474,reg,106949 +OPY,2018-03-19,26.9470,27.2459,False,26.5984,27.1961,reg,81035 +OPY,2018-03-20,26.8972,27.2957,False,26.6980,27.0467,reg,87132 +OPY,2018-03-21,26.9969,27.2997,False,26.5984,26.9470,reg,59825 +OPY,2018-03-22,26.4988,26.9969,False,26.4489,26.7478,reg,49837 +OPY,2018-03-23,25.5524,26.6980,False,25.5026,26.4988,reg,48077 +OPY,2018-03-26,26.1003,26.1999,False,25.6520,25.9508,reg,48678 +OPY,2018-03-27,25.4029,26.4489,False,25.3531,26.2995,reg,57097 +OPY,2018-03-28,25.4528,25.6520,False,25.1041,25.4528,reg,48830 +OPY,2018-03-29,25.6520,25.9010,False,25.5026,25.5026,reg,53137 +OPY,2018-04-02,24.9048,25.7018,False,24.6558,25.5524,reg,54536 +OPY,2018-04-03,25.3033,25.4029,False,24.2075,24.9547,reg,53732 +OPY,2018-04-04,25.6520,25.8014,False,25.0045,25.0045,reg,51310 +OPY,2018-04-05,26.0505,26.3493,False,25.4278,25.9010,reg,46792 +OPY,2018-04-06,25.6022,26.1003,False,25.3531,25.9010,reg,45351 +OPY,2018-04-09,25.7018,26.1999,False,25.6022,25.7018,reg,33543 +OPY,2018-04-10,25.9010,26.2995,False,25.8014,25.9508,reg,38632 +OPY,2018-04-11,26.0505,26.0505,False,25.6022,25.7018,reg,45871 +OPY,2018-04-12,26.3493,26.4988,False,26.1999,26.1999,reg,45193 +OPY,2018-04-13,26.1999,26.4988,False,26.0007,26.4988,reg,49239 +OPY,2018-04-16,26.9470,27.0467,False,26.2497,26.3493,reg,70792 +OPY,2018-04-17,27.1463,27.2957,False,27.0467,27.0965,reg,71996 +OPY,2018-04-18,26.9969,27.3455,False,26.9470,27.1961,reg,69324 +OPY,2018-04-19,26.8972,27.2957,False,26.8972,26.9470,reg,32588 +OPY,2018-04-20,26.8972,27.0965,False,26.6980,26.8474,reg,35264 +OPY,2018-04-23,26.7478,26.9470,False,26.5735,26.8972,reg,31619 +OPY,2018-04-24,26.4988,26.9470,False,26.3493,26.8972,reg,32085 +OPY,2018-04-25,26.2995,26.7478,False,26.2497,26.5486,reg,34040 +OPY,2018-04-26,26.4988,26.6482,False,26.1003,26.3493,reg,24478 +OPY,2018-04-27,26.7478,26.9969,False,26.4489,26.7478,reg,66337 +OPY,2018-04-30,26.7478,26.9969,False,26.6482,26.7478,reg,58971 +OPY,2018-05-01,26.7976,26.8474,False,26.1451,26.7478,reg,179379 +OPY,2018-05-02,26.9470,27.1463,False,26.8474,26.8474,reg,42840 +OPY,2018-05-03,26.8972,27.0467,False,26.5486,26.9470,reg,64305 +OPY,2018-05-04,27.8934,27.9432,False,26.7976,26.8474,reg,85716 +OPY,2018-05-07,28.7402,28.9892,False,27.8934,27.8934,reg,97472 +OPY,2018-05-08,28.7900,28.9892,False,28.4413,28.4413,reg,86971 +OPY,2018-05-09,28.7900,28.9892,False,28.6406,28.8896,reg,67909 +OPY,2018-05-10,28.9500,29.1000,False,28.8500,28.8500,reg,35481 +OPY,2018-05-11,28.9000,29.0500,False,28.7990,28.9500,reg,33931 +OPY,2018-05-14,28.4500,29.0500,False,28.3500,29.0000,reg,26788 +OPY,2018-05-15,28.5500,28.7548,False,28.3000,28.4500,reg,20899 +OPY,2018-05-16,28.9500,29.1000,False,28.5500,28.5500,reg,48645 +OPY,2018-05-17,28.9500,29.1000,False,28.8500,28.9500,reg,37632 +OPY,2018-05-18,28.8500,29.0500,False,28.8000,29.0500,reg,36333 +OPY,2018-05-21,29.4000,29.7000,False,28.8000,28.9000,reg,73295 +OPY,2018-05-22,29.1000,29.5500,False,29.1000,29.4000,reg,41816 +OPY,2018-05-23,28.9500,29.1000,False,28.8500,29.1000,reg,31502 +OPY,2018-05-24,29.1000,29.3000,False,28.6500,28.9000,reg,59421 +OPY,2018-05-25,29.0500,29.2500,False,28.9000,29.1000,reg,45559 +OPY,2018-05-29,28.2500,29.0450,False,28.0000,28.9500,reg,64246 +OPY,2018-05-30,28.3500,28.7000,False,28.2000,28.4500,reg,27499 +OPY,2018-05-31,28.1500,28.4000,False,28.0500,28.4000,reg,32893 +OPY,2018-06-01,28.4000,28.6000,False,28.1000,28.3500,reg,40605 +OPY,2018-06-04,28.6000,28.6500,False,28.0025,28.4000,reg,53281 +OPY,2018-06-05,29.0000,29.1000,False,28.5000,28.5500,reg,56295 +OPY,2018-06-06,29.0000,29.1500,False,28.7500,29.0500,reg,54357 +OPY,2018-06-07,29.0000,29.1000,False,28.9000,29.0000,reg,37273 diff --git a/company_library/ORBC.csv b/company_library/ORBC.csv index 0aaf00a4..464349a4 100644 --- a/company_library/ORBC.csv +++ b/company_library/ORBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORBC,2017-06-06,10.5700,10.5800,False,10.2700,10.3300,reg,392208 -ORBC,2017-06-07,10.6200,10.6500,False,10.4900,10.5900,reg,366980 -ORBC,2017-06-08,10.8100,10.8150,False,10.5100,10.6100,reg,525474 ORBC,2017-06-09,10.8200,11.0700,False,10.7500,10.8500,reg,653681 ORBC,2017-06-12,10.9500,10.9500,False,10.5250,10.6300,reg,459247 ORBC,2017-06-13,11.1800,11.2866,False,10.9700,11.1000,reg,1006205 @@ -249,3 +246,6 @@ ORBC,2018-05-31,9.6600,9.7000,False,9.4200,9.6500,reg,707801 ORBC,2018-06-01,9.8300,9.8650,False,9.5700,9.7000,reg,577144 ORBC,2018-06-04,9.9300,9.9950,False,9.8500,9.8500,reg,546662 ORBC,2018-06-05,9.9800,10.1300,False,9.9000,9.9500,reg,377693 +ORBC,2018-06-06,9.9200,10.0800,False,9.9000,9.9800,reg,477381 +ORBC,2018-06-07,9.8500,9.9700,False,9.8000,9.9300,reg,346007 +ORBC,2018-06-08,9.7000,9.9600,False,9.5900,9.8300,reg,547381 diff --git a/company_library/ORBK.csv b/company_library/ORBK.csv index 01204837..a7d3e327 100644 --- a/company_library/ORBK.csv +++ b/company_library/ORBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORBK,2017-06-06,36.2400,36.8800,False,35.7011,36.6600,reg,324137 -ORBK,2017-06-07,36.9200,37.0200,False,36.1600,36.1600,reg,267722 -ORBK,2017-06-08,36.7200,37.0400,False,36.2500,36.8800,reg,277083 ORBK,2017-06-09,35.2000,36.7800,False,34.7600,36.7500,reg,389414 ORBK,2017-06-12,34.7300,35.2400,False,34.0800,34.8600,reg,417420 ORBK,2017-06-13,34.6100,35.1900,False,34.3500,34.8000,reg,329634 @@ -249,3 +246,6 @@ ORBK,2018-05-31,64.0400,64.2700,False,63.7000,63.7300,reg,442177 ORBK,2018-06-01,64.2700,64.9000,False,64.0392,64.2900,reg,542176 ORBK,2018-06-04,64.7600,64.7900,False,64.1100,64.1500,reg,342654 ORBK,2018-06-05,65.4000,65.6300,False,64.6800,64.6800,reg,505179 +ORBK,2018-06-06,65.4400,65.5700,False,65.1300,65.4600,reg,467149 +ORBK,2018-06-07,65.2500,65.5600,False,64.9900,65.2800,reg,1726904 +ORBK,2018-06-08,64.9900,65.1900,False,64.5900,65.0900,reg,393540 diff --git a/company_library/ORCL.csv b/company_library/ORCL.csv index a0b8488a..ef1cfd3a 100644 --- a/company_library/ORCL.csv +++ b/company_library/ORCL.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORCL,2017-06-06,44.8986,45.1250,False,44.8888,45.0167,reg,7449507 -ORCL,2017-06-07,44.6919,44.9380,False,44.4359,44.9085,reg,7688665 ORCL,2017-06-08,44.7116,45.1413,False,44.6033,45.0167,reg,12889520 ORCL,2017-06-09,44.3277,44.9576,False,43.9831,44.6919,reg,12188360 ORCL,2017-06-12,44.1505,44.1505,False,43.0578,43.9536,reg,16189867 @@ -249,3 +247,5 @@ ORCL,2018-05-31,46.7200,47.1700,False,46.7100,46.9300,reg,13062416 ORCL,2018-06-01,47.3500,47.3600,False,46.9000,47.0800,reg,10863237 ORCL,2018-06-04,47.3200,47.5700,False,47.2300,47.4800,reg,12178443 ORCL,2018-06-05,47.1300,47.4200,False,46.8050,47.3300,reg,13430887 +ORCL,2018-06-06,47.7500,47.8050,False,47.1000,47.4200,reg,13299094 +ORCL,2018-06-07,47.6800,48.0300,False,47.4200,47.9300,reg,13714092 diff --git a/company_library/ORG.csv b/company_library/ORG.csv index ae374707..67138a21 100644 --- a/company_library/ORG.csv +++ b/company_library/ORG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORG,2017-06-06,27.7611,27.8404,False,27.7611,27.8404,reg,1403 -ORG,2017-06-07,27.6620,27.7215,False,27.5801,27.7215,reg,435 -ORG,2017-06-08,27.5841,27.8206,False,27.4463,27.4463,reg,949 ORG,2017-06-09,27.6309,27.7187,False,27.4439,27.7187,reg,447 ORG,2017-06-12,27.7413,27.7413,False,27.3645,27.6223,reg,2171 ORG,2017-06-13,27.7413,27.7413,False,27.7413,27.7413,reg,27 @@ -249,3 +246,6 @@ ORG,2018-05-31,32.9687,33.0000,False,32.6100,32.6880,reg,933 ORG,2018-06-01,33.0000,33.0850,False,32.8350,32.9000,reg,6683 ORG,2018-06-04,33.0781,33.2500,False,31.4800,32.5000,reg,5948 ORG,2018-06-05,33.1131,33.3600,False,32.7601,33.1200,reg,5719 +ORG,2018-06-06,33.3700,33.5400,False,33.3670,33.5400,reg,1455 +ORG,2018-06-07,33.0150,33.5427,False,33.0000,33.5427,reg,5582 +ORG,2018-06-08,33.2503,33.6700,False,33.1600,33.6700,reg,2639 diff --git a/company_library/ORGS.csv b/company_library/ORGS.csv index 67f22e52..d31af8a6 100644 --- a/company_library/ORGS.csv +++ b/company_library/ORGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORGS,2017-06-06,9.4500,9.4500,True,9.4500,9.4500,reg,0 -ORGS,2017-06-07,9.4500,9.4500,True,9.4500,9.4500,reg,0 -ORGS,2017-06-08,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-09,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-12,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-13,9.4500,9.4500,True,9.4500,9.4500,reg,0 @@ -249,3 +246,6 @@ ORGS,2018-05-31,8.6200,8.9700,False,8.5000,8.5300,reg,25107 ORGS,2018-06-01,8.6800,8.7600,False,8.5000,8.6200,reg,24172 ORGS,2018-06-04,8.8900,9.0000,False,8.8000,8.8700,reg,26241 ORGS,2018-06-05,8.8500,9.0000,False,8.8000,8.9800,reg,23541 +ORGS,2018-06-06,8.7500,8.9500,False,8.6800,8.9500,reg,13381 +ORGS,2018-06-07,8.8000,8.8000,False,8.5700,8.7000,reg,9404 +ORGS,2018-06-08,8.8250,8.8450,False,8.7500,8.7500,reg,11286 diff --git a/company_library/ORIG.csv b/company_library/ORIG.csv index 6e93b001..7fe22c07 100644 --- a/company_library/ORIG.csv +++ b/company_library/ORIG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORIG,2017-06-06,1810.5600,1886.0000,False,1810.5600,1810.5600,reg,20 -ORIG,2017-06-07,1711.2000,1835.4000,False,1702.0000,1801.3600,reg,100 -ORIG,2017-06-08,1705.6800,1830.8000,False,1674.4000,1830.8000,reg,30 ORIG,2017-06-09,1736.9600,1759.0400,False,1657.8400,1666.1200,reg,31 ORIG,2017-06-12,1767.3200,1784.8000,False,1736.9600,1784.8000,reg,25 ORIG,2017-06-13,1702.9200,1829.8800,False,1656.0000,1767.3200,reg,31 @@ -249,3 +246,6 @@ ORIG,2018-05-31,26.5200,27.0800,False,25.2300,25.4800,reg,294092 ORIG,2018-06-01,27.7300,27.9700,False,26.4900,26.4900,reg,209468 ORIG,2018-06-04,27.2300,27.7690,False,26.5205,27.5800,reg,231680 ORIG,2018-06-05,28.0400,28.0700,False,26.6750,27.1700,reg,343054 +ORIG,2018-06-06,28.7400,28.7500,False,28.0700,28.2400,reg,534746 +ORIG,2018-06-07,28.5700,29.1900,False,28.4800,28.7100,reg,335600 +ORIG,2018-06-08,28.6800,28.8000,False,28.1700,28.7800,reg,304952 diff --git a/company_library/ORIT.csv b/company_library/ORIT.csv index 128b7aba..f73908c4 100644 --- a/company_library/ORIT.csv +++ b/company_library/ORIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORIT,2017-06-06,15.4189,15.4651,False,15.3266,15.3266,reg,159786 -ORIT,2017-06-07,15.3727,15.5112,False,15.3266,15.4189,reg,105677 -ORIT,2017-06-08,15.6959,16.0190,False,15.3727,15.3727,reg,169733 ORIT,2017-06-09,16.0190,16.1575,False,15.6035,15.6035,reg,347253 ORIT,2017-06-12,16.0190,16.3883,False,15.8805,16.0652,reg,208444 ORIT,2017-06-13,16.1114,16.2037,False,15.9498,16.0652,reg,134479 @@ -249,3 +246,6 @@ ORIT,2018-05-31,15.9000,16.1000,False,15.9000,15.9500,reg,110248 ORIT,2018-06-01,15.9000,16.0500,False,15.8500,16.0000,reg,118898 ORIT,2018-06-04,15.9500,16.0500,False,15.8500,15.9500,reg,106993 ORIT,2018-06-05,16.2000,16.2500,False,15.9500,16.0000,reg,156317 +ORIT,2018-06-06,16.3500,16.4000,False,16.1500,16.2000,reg,143813 +ORIT,2018-06-07,16.6000,16.6500,False,16.3500,16.3500,reg,171487 +ORIT,2018-06-08,16.5500,16.7000,False,16.5000,16.5500,reg,127076 diff --git a/company_library/ORLY.csv b/company_library/ORLY.csv index 501f9068..43ae5308 100644 --- a/company_library/ORLY.csv +++ b/company_library/ORLY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORLY,2017-06-06,235.4100,240.1200,False,233.5900,240.1200,reg,1572840 -ORLY,2017-06-07,234.8900,237.7500,False,234.0800,235.7200,reg,1158425 -ORLY,2017-06-08,230.6200,234.5700,False,230.0600,234.2300,reg,1216095 ORLY,2017-06-09,232.8400,233.7100,False,228.6900,230.8000,reg,1225561 ORLY,2017-06-12,234.7200,236.8300,False,232.0800,232.6600,reg,1364929 ORLY,2017-06-13,234.5400,235.6300,False,231.7450,234.4100,reg,839254 @@ -249,3 +246,6 @@ ORLY,2018-05-31,269.4100,272.8600,False,268.3500,272.8500,reg,1182916 ORLY,2018-06-01,272.4800,274.7200,False,269.2643,269.9100,reg,585183 ORLY,2018-06-04,277.7200,279.3400,False,272.9400,273.1500,reg,528979 ORLY,2018-06-05,275.8200,277.7050,False,274.5100,277.4400,reg,711424 +ORLY,2018-06-06,279.1300,279.6500,False,275.8400,276.3400,reg,698799 +ORLY,2018-06-07,282.7600,287.6600,False,278.5400,279.7900,reg,725842 +ORLY,2018-06-08,283.1300,284.1600,False,281.2600,281.5300,reg,486767 diff --git a/company_library/ORMP.csv b/company_library/ORMP.csv index 933a9c25..4eca151b 100644 --- a/company_library/ORMP.csv +++ b/company_library/ORMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORMP,2017-06-06,8.1600,8.4200,False,7.9500,8.0100,reg,55724 -ORMP,2017-06-07,8.1600,8.2400,False,8.1100,8.1523,reg,11649 -ORMP,2017-06-08,7.6700,8.7100,False,7.6200,8.1100,reg,155220 ORMP,2017-06-09,7.7700,8.0300,False,7.5600,7.7100,reg,58197 ORMP,2017-06-12,7.7300,7.8500,False,7.5200,7.6000,reg,52611 ORMP,2017-06-13,7.5500,7.8100,False,7.5500,7.8100,reg,45828 @@ -249,3 +246,6 @@ ORMP,2018-05-31,7.9100,8.3800,False,7.8500,8.2600,reg,42426 ORMP,2018-06-01,7.9900,8.0276,False,7.9000,7.9800,reg,15551 ORMP,2018-06-04,7.7600,8.0700,False,7.7200,7.9700,reg,27848 ORMP,2018-06-05,7.7800,7.9400,False,7.6600,7.8100,reg,18840 +ORMP,2018-06-06,7.8000,7.8500,False,7.6500,7.8100,reg,19543 +ORMP,2018-06-07,7.6000,7.9500,False,7.4900,7.8600,reg,28263 +ORMP,2018-06-08,7.7350,7.8154,False,7.6500,7.6500,reg,6227 diff --git a/company_library/ORPN.csv b/company_library/ORPN.csv index 36b0e2cd..c4cd47dc 100644 --- a/company_library/ORPN.csv +++ b/company_library/ORPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORPN,2017-06-06,2.3250,2.5000,False,2.2900,2.3000,reg,16319 -ORPN,2017-06-07,2.3000,2.5000,False,2.2000,2.3250,reg,12633 -ORPN,2017-06-08,2.1500,2.4000,False,2.1500,2.3000,reg,3307 ORPN,2017-06-09,2.1500,2.4000,False,2.1500,2.1500,reg,16661 ORPN,2017-06-12,2.2000,2.3950,False,2.1500,2.3950,reg,5305 ORPN,2017-06-13,2.2000,2.3000,False,2.1500,2.3000,reg,4162 @@ -249,3 +246,6 @@ ORPN,2018-05-31,2.1900,2.2623,False,2.1900,2.2600,reg,43131 ORPN,2018-06-01,2.2500,2.3400,False,2.2000,2.2900,reg,40112 ORPN,2018-06-04,2.2300,2.2900,False,2.2100,2.2700,reg,15449 ORPN,2018-06-05,2.2500,2.3200,False,2.2100,2.2800,reg,22112 +ORPN,2018-06-06,2.2600,2.3500,False,2.2400,2.2900,reg,94332 +ORPN,2018-06-07,2.2600,2.3700,False,2.2400,2.3100,reg,72136 +ORPN,2018-06-08,2.2500,2.3945,False,2.2400,2.3945,reg,43906 diff --git a/company_library/ORRF.csv b/company_library/ORRF.csv index acbf2d68..67a57e53 100644 --- a/company_library/ORRF.csv +++ b/company_library/ORRF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORRF,2017-06-06,21.2060,21.5496,False,21.2060,21.4515,reg,2535 -ORRF,2017-06-07,20.7151,21.2551,False,20.6170,21.2060,reg,5988 -ORRF,2017-06-08,21.5006,21.5571,False,20.3715,20.8133,reg,22753 ORRF,2017-06-09,22.2369,22.3841,False,21.7776,21.7776,reg,33650 ORRF,2017-06-12,21.5496,22.1878,False,21.5496,22.1878,reg,9644 ORRF,2017-06-13,21.4024,21.6478,False,21.3533,21.5987,reg,6248 @@ -249,3 +246,6 @@ ORRF,2018-05-31,25.9500,26.1500,False,25.9000,26.0000,reg,13470 ORRF,2018-06-01,25.9500,26.0250,False,25.8000,26.0000,reg,20214 ORRF,2018-06-04,26.0000,26.1000,False,26.0000,26.1000,reg,22637 ORRF,2018-06-05,26.0500,26.0500,False,25.9500,26.0500,reg,5830 +ORRF,2018-06-06,26.0500,26.4000,False,25.9000,25.9000,reg,14148 +ORRF,2018-06-07,26.1000,26.1500,False,26.0500,26.1500,reg,9268 +ORRF,2018-06-08,25.8500,26.4000,False,25.8000,26.2000,reg,47977 diff --git a/company_library/OSBC.csv b/company_library/OSBC.csv index c09e8403..eb568f3b 100644 --- a/company_library/OSBC.csv +++ b/company_library/OSBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSBC,2017-06-06,11.4163,11.7154,False,11.3166,11.7154,reg,129936 -OSBC,2017-06-07,11.4163,11.5659,False,11.3415,11.4163,reg,165255 -OSBC,2017-06-08,11.9647,11.9647,False,11.4010,11.4163,reg,127430 OSBC,2017-06-09,12.1142,12.1641,False,11.9647,11.9647,reg,194334 OSBC,2017-06-12,12.0145,12.1641,False,11.7653,12.1142,reg,305625 OSBC,2017-06-13,11.9647,12.1142,False,11.9148,12.0145,reg,175733 @@ -249,3 +246,6 @@ OSBC,2018-05-31,14.9500,15.0500,False,14.9000,14.9500,reg,61539 OSBC,2018-06-01,15.2000,15.2000,False,15.0000,15.1000,reg,68240 OSBC,2018-06-04,15.2000,15.3000,False,15.1000,15.2000,reg,40525 OSBC,2018-06-05,15.0500,15.3250,False,15.0500,15.2000,reg,112054 +OSBC,2018-06-06,15.1500,15.3500,False,15.0500,15.0500,reg,149378 +OSBC,2018-06-07,15.0500,15.4000,False,15.0500,15.2500,reg,104716 +OSBC,2018-06-08,15.1000,15.3000,False,15.0000,15.1000,reg,120778 diff --git a/company_library/OSBCP.csv b/company_library/OSBCP.csv index 658bb9ab..1aa360e6 100644 --- a/company_library/OSBCP.csv +++ b/company_library/OSBCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSBCP,2017-06-06,10.0009,10.0009,False,10.0009,10.0009,reg,163 -OSBCP,2017-06-07,10.0683,10.0683,False,10.0298,10.0683,reg,1563 -OSBCP,2017-06-08,10.0298,10.0992,False,9.9721,10.0879,reg,7705 OSBCP,2017-06-09,10.1454,10.1454,False,10.0105,10.0105,reg,800 OSBCP,2017-06-12,10.1454,10.1454,False,10.1454,10.1454,reg,0 OSBCP,2017-06-13,10.0876,10.1165,False,10.0823,10.1165,reg,3003 @@ -249,3 +246,6 @@ OSBCP,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,300 OSBCP,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,600 OSBCP,2018-06-04,10.6000,10.6100,False,10.5100,10.6000,reg,7070 OSBCP,2018-06-05,10.4880,10.5490,False,10.4500,10.5200,reg,9400 +OSBCP,2018-06-06,10.5100,10.5100,False,10.4458,10.4600,reg,11147 +OSBCP,2018-06-07,10.5200,10.5200,False,10.5200,10.5200,reg,100 +OSBCP,2018-06-08,10.5200,10.5200,False,10.5200,10.5200,reg,0 diff --git a/company_library/OSIS.csv b/company_library/OSIS.csv index cdcca7f8..f867eea9 100644 --- a/company_library/OSIS.csv +++ b/company_library/OSIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSIS,2017-06-06,79.7100,80.6650,False,79.6500,80.2100,reg,136351 -OSIS,2017-06-07,78.3900,80.0800,False,78.3200,79.5900,reg,111014 -OSIS,2017-06-08,78.6700,78.9100,False,77.5800,78.1600,reg,191728 OSIS,2017-06-09,78.9200,79.9000,False,78.2800,78.7000,reg,103493 OSIS,2017-06-12,78.5100,78.8600,False,77.6050,78.5500,reg,93772 OSIS,2017-06-13,77.7400,78.9500,False,77.6400,78.6900,reg,66797 @@ -249,3 +246,6 @@ OSIS,2018-05-31,68.5800,69.7100,False,68.3900,69.3600,reg,78193 OSIS,2018-06-01,69.8400,70.4700,False,68.7650,69.0500,reg,129682 OSIS,2018-06-04,72.1100,72.4100,False,69.9400,70.0500,reg,202308 OSIS,2018-06-05,72.8000,72.9800,False,69.3900,72.0900,reg,131545 +OSIS,2018-06-06,73.0100,73.3500,False,71.1084,73.0000,reg,82390 +OSIS,2018-06-07,72.6200,73.2450,False,72.5700,73.0000,reg,90646 +OSIS,2018-06-08,73.5800,73.7000,False,72.0000,72.5200,reg,111699 diff --git a/company_library/OSN.csv b/company_library/OSN.csv index ab4132bd..b90a2325 100644 --- a/company_library/OSN.csv +++ b/company_library/OSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSN,2017-06-06,2.0900,2.1200,False,2.0700,2.0700,reg,2780 -OSN,2017-06-07,2.2499,2.2500,False,2.1200,2.1600,reg,10410 -OSN,2017-06-08,2.3600,2.4000,False,2.2100,2.2199,reg,67425 OSN,2017-06-09,2.3000,2.3609,False,2.3000,2.3200,reg,11084 OSN,2017-06-12,2.2700,2.3100,False,2.2700,2.3000,reg,2591 OSN,2017-06-13,2.2100,2.2800,False,2.1400,2.2800,reg,4973 @@ -249,3 +246,6 @@ OSN,2018-05-31,2.7900,2.8500,False,2.7600,2.8500,reg,5385 OSN,2018-06-01,2.7100,2.8400,False,2.6610,2.7890,reg,14224 OSN,2018-06-04,2.7000,2.7990,False,2.7000,2.7410,reg,10168 OSN,2018-06-05,2.7200,2.7336,False,2.7000,2.7336,reg,2689 +OSN,2018-06-06,2.5600,2.7000,False,2.5400,2.7000,reg,19324 +OSN,2018-06-07,3.0400,3.0413,False,2.7000,2.7000,reg,75163 +OSN,2018-06-08,2.8700,3.1100,False,2.8500,3.1100,reg,31405 diff --git a/company_library/OSPN.csv b/company_library/OSPN.csv new file mode 100644 index 00000000..50a5317e --- /dev/null +++ b/company_library/OSPN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OSPN,2017-06-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-06-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-07-31,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-08-31,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-09-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-10-31,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-11-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2017-12-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-01-31,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-02-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-28,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-03-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-05,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-06,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-12,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-13,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-19,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-20,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-26,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-27,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-04-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-02,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-03,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-04,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-07,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-08,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-09,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-10,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-11,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-14,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-15,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-16,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-17,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-18,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-21,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-22,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-23,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-24,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-25,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-29,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-30,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-05-31,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-06-01,23.1500,23.1500,True,23.1500,23.1500,reg,0 +OSPN,2018-06-04,23.1500,25.4500,False,21.8500,23.1500,reg,240989 +OSPN,2018-06-05,21.6500,23.3500,False,20.1000,23.1500,reg,379262 +OSPN,2018-06-06,21.8500,22.5000,False,20.7000,21.6500,reg,325866 +OSPN,2018-06-07,20.8500,21.6500,False,20.6000,21.6500,reg,212189 +OSPN,2018-06-08,21.1500,21.3000,False,20.4500,20.8000,reg,194282 diff --git a/company_library/OSPR.csv b/company_library/OSPR.csv new file mode 100644 index 00000000..37c71f58 --- /dev/null +++ b/company_library/OSPR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OSPR,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-06-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-07-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +OSPR,2017-08-15,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-16,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-17,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-18,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-21,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-22,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-23,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-24,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-28,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-08-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-09-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-09-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-09-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-09-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OSPR,2017-09-08,9.6900,9.6900,False,9.6900,9.6900,reg,100 +OSPR,2017-09-11,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-12,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-13,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-14,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-15,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-18,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-19,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-20,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-21,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-22,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-25,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-26,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-27,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-28,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-09-29,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-02,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-03,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-04,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-05,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-06,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-09,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-10,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-11,9.6900,9.6900,False,9.6900,9.6900,reg,0 +OSPR,2017-10-12,9.6000,9.6000,False,9.6000,9.6000,reg,39500 +OSPR,2017-10-13,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-10-16,9.6000,9.6000,False,9.5500,9.6000,reg,208100 +OSPR,2017-10-17,9.6000,9.6000,False,9.6000,9.6000,reg,5000 +OSPR,2017-10-18,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-10-19,9.5800,9.6900,False,9.5800,9.6000,reg,71100 +OSPR,2017-10-20,9.5900,9.5900,False,9.5900,9.5900,reg,100 +OSPR,2017-10-23,9.5900,9.5900,False,9.5900,9.5900,reg,0 +OSPR,2017-10-24,9.5900,9.5900,False,9.5900,9.5900,reg,0 +OSPR,2017-10-25,9.6000,9.6000,False,9.6000,9.6000,reg,5000 +OSPR,2017-10-26,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-10-27,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-10-30,9.5800,9.5800,False,9.5600,9.5600,reg,7870 +OSPR,2017-10-31,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-01,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-02,9.5800,9.5800,False,9.5800,9.5800,reg,9450 +OSPR,2017-11-03,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-06,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-07,9.5800,9.5800,False,9.5800,9.5800,reg,148900 +OSPR,2017-11-08,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-09,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-10,9.5800,9.5800,False,9.5800,9.5800,reg,0 +OSPR,2017-11-13,9.6000,9.6000,False,9.5600,9.5600,reg,3100 +OSPR,2017-11-14,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-15,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-16,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-17,9.6000,9.6000,False,9.5996,9.5996,reg,1100 +OSPR,2017-11-20,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-21,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-22,9.6000,9.6000,False,9.6000,9.6000,reg,4 +OSPR,2017-11-27,9.6000,9.6000,False,9.6000,9.6000,reg,1000 +OSPR,2017-11-28,9.6000,9.6000,False,9.5600,9.5600,reg,8000 +OSPR,2017-11-29,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-11-30,9.6000,9.6000,False,9.5600,9.5600,reg,977 +OSPR,2017-12-01,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-04,9.6000,9.6000,False,9.6000,9.6000,reg,200 +OSPR,2017-12-05,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-06,9.6000,9.6000,False,9.6000,9.6000,reg,100 +OSPR,2017-12-07,9.6000,9.6000,False,9.6000,9.6000,reg,1 +OSPR,2017-12-08,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-11,9.6000,9.6000,False,9.5800,9.6000,reg,9700 +OSPR,2017-12-12,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-13,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-14,9.6000,9.6000,False,9.6000,9.6000,reg,353208 +OSPR,2017-12-15,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-18,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-19,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-20,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-21,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-22,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-26,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-27,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-28,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2017-12-29,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2018-01-02,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2018-01-03,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2018-01-04,9.6000,9.6000,False,9.6000,9.6000,reg,0 +OSPR,2018-01-05,9.6500,9.6500,False,9.6500,9.6500,reg,101214 +OSPR,2018-01-08,9.6500,9.6500,False,9.6500,9.6500,reg,0 +OSPR,2018-01-09,9.7000,9.7000,False,9.7000,9.7000,reg,369 +OSPR,2018-01-10,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-01-11,9.6500,9.6500,False,9.6500,9.6500,reg,4500 +OSPR,2018-01-12,9.6500,9.6500,False,9.6500,9.6500,reg,0 +OSPR,2018-01-16,9.6500,9.6500,False,9.6500,9.6500,reg,0 +OSPR,2018-01-17,9.6500,9.6500,False,9.6500,9.6500,reg,0 +OSPR,2018-01-18,9.6500,9.6500,False,9.6500,9.6500,reg,0 +OSPR,2018-01-19,9.7000,9.7000,False,9.7000,9.7000,reg,436 +OSPR,2018-01-22,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-01-23,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-01-24,9.6300,9.6300,False,9.6200,9.6300,reg,252124 +OSPR,2018-01-25,9.6300,9.6300,False,9.6300,9.6300,reg,0 +OSPR,2018-01-26,9.6300,9.7500,False,9.6200,9.7500,reg,50769 +OSPR,2018-01-29,9.6300,9.6300,False,9.6200,9.6200,reg,500396 +OSPR,2018-01-30,9.6300,9.6300,False,9.6300,9.6300,reg,0 +OSPR,2018-01-31,9.6200,9.6200,False,9.6200,9.6200,reg,2312 +OSPR,2018-02-01,9.7500,9.7500,False,9.6100,9.6100,reg,994 +OSPR,2018-02-02,9.7900,9.7900,False,9.7900,9.7900,reg,180 +OSPR,2018-02-05,9.7900,9.7900,False,9.7900,9.7900,reg,0 +OSPR,2018-02-06,9.8000,9.8000,False,9.6000,9.8000,reg,1292 +OSPR,2018-02-07,9.6000,9.6100,False,9.6000,9.6100,reg,906 +OSPR,2018-02-08,9.6200,9.8000,False,9.6200,9.8000,reg,976 +OSPR,2018-02-09,9.6200,9.6200,False,9.6000,9.6000,reg,150198 +OSPR,2018-02-12,9.6300,9.6300,False,9.6200,9.6200,reg,454486 +OSPR,2018-02-13,9.6300,9.6300,False,9.6300,9.6300,reg,0 +OSPR,2018-02-14,9.7000,9.7000,False,9.6200,9.7000,reg,602400 +OSPR,2018-02-15,9.6200,9.6500,False,9.6200,9.6500,reg,300877 +OSPR,2018-02-16,9.6225,9.6225,False,9.6225,9.6225,reg,510 +OSPR,2018-02-20,9.6200,9.6300,False,9.6200,9.6300,reg,1195 +OSPR,2018-02-21,9.6200,9.6200,False,9.6200,9.6200,reg,98 +OSPR,2018-02-22,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-02-23,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-02-26,9.6200,9.6200,False,9.6200,9.6200,reg,8407 +OSPR,2018-02-27,9.6200,9.6202,False,9.6200,9.6200,reg,2160650 +OSPR,2018-02-28,9.6201,9.6202,False,9.6200,9.6200,reg,8907 +OSPR,2018-03-01,9.6536,9.6536,False,9.6200,9.6300,reg,1394 +OSPR,2018-03-02,9.6300,9.6700,False,9.6300,9.6700,reg,888 +OSPR,2018-03-05,9.6300,9.6300,False,9.6300,9.6300,reg,0 +OSPR,2018-03-06,9.6300,9.6300,False,9.6200,9.6300,reg,1166 +OSPR,2018-03-07,9.6300,9.6300,False,9.6300,9.6300,reg,0 +OSPR,2018-03-08,9.6200,9.6200,False,9.6200,9.6200,reg,482 +OSPR,2018-03-09,9.6200,9.6200,False,9.6200,9.6200,reg,10 +OSPR,2018-03-12,9.6200,9.6600,False,9.6200,9.6600,reg,3859 +OSPR,2018-03-13,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-03-14,9.6200,9.6200,False,9.6200,9.6200,reg,4 +OSPR,2018-03-15,9.6200,9.6200,False,9.6200,9.6200,reg,2604 +OSPR,2018-03-16,9.6200,9.6200,False,9.6200,9.6200,reg,110 +OSPR,2018-03-19,9.6000,9.6100,False,9.6000,9.6000,reg,730 +OSPR,2018-03-20,9.6200,9.8500,False,9.6000,9.6000,reg,27114 +OSPR,2018-03-21,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-03-22,9.6400,9.6400,False,9.6400,9.6400,reg,314 +OSPR,2018-03-23,9.6200,9.6200,False,9.6200,9.6200,reg,314 +OSPR,2018-03-26,9.6200,9.6200,False,9.6200,9.6200,reg,65 +OSPR,2018-03-27,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-03-28,9.6200,9.6200,False,9.6200,9.6200,reg,1000 +OSPR,2018-03-29,9.6200,9.6200,False,9.6200,9.6200,reg,502 +OSPR,2018-04-02,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-04-03,9.6200,9.6200,False,9.6200,9.6200,reg,960 +OSPR,2018-04-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-04-05,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-04-06,9.6200,9.6200,False,9.6200,9.6200,reg,0 +OSPR,2018-04-09,9.6400,9.6400,False,9.6300,9.6300,reg,1114 +OSPR,2018-04-10,9.6400,9.6400,False,9.6400,9.6400,reg,2 +OSPR,2018-04-11,9.6400,9.6400,False,9.6400,9.6400,reg,52 +OSPR,2018-04-12,9.6400,9.6400,False,9.6400,9.6400,reg,52 +OSPR,2018-04-13,9.6400,9.6400,False,9.4700,9.4700,reg,2888 +OSPR,2018-04-16,9.6300,9.6300,False,9.6300,9.6300,reg,239 +OSPR,2018-04-17,9.6300,9.6300,False,9.6300,9.6300,reg,54 +OSPR,2018-04-18,9.6300,9.6300,False,9.6300,9.6300,reg,205 +OSPR,2018-04-19,9.6300,9.6300,False,9.6300,9.6300,reg,54 +OSPR,2018-04-20,9.6300,9.6300,False,9.6300,9.6300,reg,53 +OSPR,2018-04-23,9.6300,9.6300,False,9.6300,9.6300,reg,51 +OSPR,2018-04-24,9.6300,9.6300,False,9.6300,9.6300,reg,117 +OSPR,2018-04-25,9.6300,9.6300,False,9.6300,9.6300,reg,50 +OSPR,2018-04-26,10.0000,10.0000,False,9.9600,9.9600,reg,4602 +OSPR,2018-04-27,9.6500,9.8500,False,9.6500,9.8500,reg,252 +OSPR,2018-04-30,9.6400,9.6400,False,9.6400,9.6400,reg,2574 +OSPR,2018-05-01,9.6400,9.6400,False,9.6400,9.6400,reg,51 +OSPR,2018-05-02,9.7000,9.7000,False,9.6500,9.6500,reg,139381 +OSPR,2018-05-03,9.6800,9.6800,False,9.6600,9.6600,reg,3274 +OSPR,2018-05-04,9.6700,9.6700,False,9.6700,9.6700,reg,364000 +OSPR,2018-05-07,9.6800,9.6800,False,9.6800,9.6800,reg,370 +OSPR,2018-05-08,9.6800,9.6800,False,9.6800,9.6800,reg,374 +OSPR,2018-05-09,9.6800,9.6800,False,9.6800,9.6800,reg,0 +OSPR,2018-05-10,9.7100,9.7100,False,9.6900,9.7000,reg,6700 +OSPR,2018-05-11,9.7000,9.7000,False,9.7000,9.7000,reg,100 +OSPR,2018-05-14,9.7600,9.7600,False,9.7000,9.7500,reg,131316 +OSPR,2018-05-15,9.7600,9.7600,False,9.7600,9.7600,reg,0 +OSPR,2018-05-16,9.7600,9.7600,False,9.7600,9.7600,reg,113275 +OSPR,2018-05-17,9.7900,9.7900,False,9.7001,9.7001,reg,5110 +OSPR,2018-05-18,9.7900,9.7900,False,9.7900,9.7900,reg,0 +OSPR,2018-05-21,9.7100,9.7100,False,9.7050,9.7100,reg,15025 +OSPR,2018-05-22,9.7200,9.7200,False,9.7200,9.7200,reg,10692 +OSPR,2018-05-23,9.7200,9.7200,False,9.7100,9.7100,reg,99600 +OSPR,2018-05-24,9.7000,9.7200,False,9.7000,9.7000,reg,20938 +OSPR,2018-05-25,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-05-29,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-05-30,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,100000 +OSPR,2018-06-01,9.7000,9.7000,False,9.7000,9.7000,reg,0 +OSPR,2018-06-04,10.1000,10.2000,False,10.1000,10.2000,reg,3020346 +OSPR,2018-06-05,10.1000,10.1500,False,9.9500,10.1500,reg,630287 +OSPR,2018-06-06,10.0995,10.1400,False,10.0900,10.1100,reg,815000 +OSPR,2018-06-07,10.1100,10.1200,False,10.0900,10.1000,reg,824325 +OSPR,2018-06-08,10.1000,10.1200,False,10.0900,10.1200,reg,771083 diff --git a/company_library/OSPRU.csv b/company_library/OSPRU.csv index cd17078a..ce8f5188 100644 --- a/company_library/OSPRU.csv +++ b/company_library/OSPRU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSPRU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 -OSPRU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 -OSPRU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-09,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-12,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-13,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -249,3 +246,6 @@ OSPRU,2018-05-31,10.1500,10.1500,False,10.1500,10.1500,reg,100000 OSPRU,2018-06-01,10.1500,10.1500,False,10.1500,10.1500,reg,2 OSPRU,2018-06-04,10.8750,10.9000,False,10.8250,10.8500,reg,423859 OSPRU,2018-06-05,10.8400,11.0000,False,10.8400,11.0000,reg,70952 +OSPRU,2018-06-06,10.8800,11.0738,False,10.8800,10.9000,reg,10248 +OSPRU,2018-06-07,11.1000,11.1100,False,11.1000,11.1000,reg,1781 +OSPRU,2018-06-08,10.9000,10.9000,False,10.9000,10.9000,reg,10000 diff --git a/company_library/OSPRW.csv b/company_library/OSPRW.csv index 72a7b25f..20633d0f 100644 --- a/company_library/OSPRW.csv +++ b/company_library/OSPRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSPRW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPRW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPRW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ OSPRW,2018-05-31,0.9800,0.9899,False,0.9800,0.9899,reg,59100 OSPRW,2018-06-01,0.9800,0.9800,False,0.9800,0.9800,reg,0 OSPRW,2018-06-04,1.4500,1.4600,False,1.3500,1.3500,reg,1129964 OSPRW,2018-06-05,1.5896,1.6100,False,1.4500,1.4500,reg,148170 +OSPRW,2018-06-06,1.5800,1.5900,False,1.5200,1.5500,reg,1084200 +OSPRW,2018-06-07,1.5500,1.5600,False,1.5500,1.5500,reg,4100 +OSPRW,2018-06-08,1.8400,1.8400,False,1.5500,1.5500,reg,29200 diff --git a/company_library/OSS.csv b/company_library/OSS.csv index 207d7ad9..dc1a4391 100644 --- a/company_library/OSS.csv +++ b/company_library/OSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSS,2017-06-06,5.5500,5.5500,True,5.5500,5.5500,reg,0 -OSS,2017-06-07,5.5500,5.5500,True,5.5500,5.5500,reg,0 -OSS,2017-06-08,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-09,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-12,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-13,5.5500,5.5500,True,5.5500,5.5500,reg,0 @@ -249,3 +246,6 @@ OSS,2018-05-31,4.5900,4.5900,False,4.4820,4.5600,reg,1016 OSS,2018-06-01,4.6000,4.6000,False,4.4000,4.4000,reg,6970 OSS,2018-06-04,4.6000,4.6532,False,4.4416,4.6100,reg,7176 OSS,2018-06-05,4.6000,4.6000,False,4.5616,4.5616,reg,4015 +OSS,2018-06-06,4.6900,4.7400,False,4.4632,4.4632,reg,3817 +OSS,2018-06-07,4.4500,4.6600,False,4.4500,4.6600,reg,1121 +OSS,2018-06-08,4.5200,4.5200,False,4.3125,4.4500,reg,5314 diff --git a/company_library/OSTK.csv b/company_library/OSTK.csv index 9e109638..beb63d27 100644 --- a/company_library/OSTK.csv +++ b/company_library/OSTK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSTK,2017-06-06,14.4500,14.6500,False,14.2510,14.4000,reg,58697 -OSTK,2017-06-07,14.5500,14.6500,False,14.2000,14.5000,reg,86444 -OSTK,2017-06-08,15.0500,15.3500,False,14.4500,14.5000,reg,110639 OSTK,2017-06-09,14.8500,15.3001,False,14.7500,15.0500,reg,78652 OSTK,2017-06-12,15.0500,15.2500,False,14.6500,14.8500,reg,101706 OSTK,2017-06-13,15.4000,15.5000,False,14.8000,15.0500,reg,115109 @@ -249,3 +246,6 @@ OSTK,2018-05-31,33.4250,34.7000,False,33.0000,34.0000,reg,919826 OSTK,2018-06-01,34.0000,34.9000,False,33.5500,33.6000,reg,897577 OSTK,2018-06-04,33.9000,34.8000,False,32.7500,34.3000,reg,1392404 OSTK,2018-06-05,35.8500,36.2500,False,33.5590,33.8000,reg,1045945 +OSTK,2018-06-06,35.5500,35.9500,False,34.4390,35.8500,reg,814454 +OSTK,2018-06-07,34.6000,36.5000,False,33.8500,35.8000,reg,983953 +OSTK,2018-06-08,35.3500,35.9500,False,34.3500,34.4500,reg,818584 diff --git a/company_library/OSUR.csv b/company_library/OSUR.csv index 68020829..77497ccd 100644 --- a/company_library/OSUR.csv +++ b/company_library/OSUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSUR,2017-06-06,15.4300,15.6400,False,15.4200,15.6000,reg,367746 -OSUR,2017-06-07,15.4000,15.4800,False,15.2600,15.4400,reg,469321 -OSUR,2017-06-08,15.7100,15.7300,False,15.3100,15.3700,reg,538663 OSUR,2017-06-09,15.1700,15.9000,False,14.9500,15.7500,reg,830442 OSUR,2017-06-12,15.1600,15.2000,False,14.6900,15.1000,reg,704042 OSUR,2017-06-13,15.3300,15.3900,False,15.1000,15.2100,reg,420171 @@ -249,3 +246,6 @@ OSUR,2018-05-31,17.0100,17.1500,False,16.8550,16.9000,reg,616053 OSUR,2018-06-01,17.3200,17.3400,False,16.9000,17.0700,reg,551641 OSUR,2018-06-04,17.5800,17.6100,False,16.9700,17.3100,reg,530313 OSUR,2018-06-05,17.2900,17.6100,False,17.0500,17.5400,reg,449916 +OSUR,2018-06-06,17.5300,17.6200,False,17.1350,17.3400,reg,434519 +OSUR,2018-06-07,17.4100,17.6500,False,16.9400,17.6200,reg,507436 +OSUR,2018-06-08,17.3600,17.5800,False,17.2100,17.3400,reg,320954 diff --git a/company_library/OTEL.csv b/company_library/OTEL.csv index 096570d1..da3cf531 100644 --- a/company_library/OTEL.csv +++ b/company_library/OTEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTEL,2017-06-06,7.8000,7.8000,False,7.5500,7.5500,reg,4498 -OTEL,2017-06-07,8.0000,8.1000,False,7.9000,8.1000,reg,4263 -OTEL,2017-06-08,7.5000,7.6000,False,7.4500,7.6000,reg,1383 OTEL,2017-06-09,7.5000,7.5000,False,7.5000,7.5000,reg,297 OTEL,2017-06-12,7.6050,8.0000,False,7.6050,7.9500,reg,2205 OTEL,2017-06-13,7.9000,7.9000,False,7.9000,7.9000,reg,194 @@ -249,3 +246,6 @@ OTEL,2018-05-31,14.4000,14.4000,False,14.1000,14.3250,reg,1418 OTEL,2018-06-01,14.3500,14.3500,False,14.1000,14.2000,reg,5901 OTEL,2018-06-04,14.1500,14.7253,False,14.1000,14.2500,reg,2227 OTEL,2018-06-05,14.1500,14.1500,False,13.5500,14.1000,reg,2699 +OTEL,2018-06-06,14.1000,14.6500,False,14.0500,14.0500,reg,3423 +OTEL,2018-06-07,14.4000,14.6500,False,13.0978,14.6500,reg,29635 +OTEL,2018-06-08,14.1000,14.3500,False,13.7500,13.7500,reg,8525 diff --git a/company_library/OTEX.csv b/company_library/OTEX.csv index 63bbd5dc..9fafb443 100644 --- a/company_library/OTEX.csv +++ b/company_library/OTEX.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTEX,2017-06-06,32.3098,32.6062,False,32.2021,32.5173,reg,423139 -OTEX,2017-06-07,32.0924,32.3395,False,32.0332,32.3395,reg,696939 -OTEX,2017-06-08,32.4877,32.5667,False,32.0529,32.1517,reg,463335 -OTEX,2017-06-09,32.2999,32.8928,False,32.0134,32.5469,reg,665878 -OTEX,2017-06-12,32.0332,32.2505,False,31.6379,32.1814,reg,427745 -OTEX,2017-06-13,32.1517,32.3790,False,31.9442,32.1715,reg,429470 -OTEX,2017-06-14,31.6972,32.3691,False,31.4996,32.2308,reg,433192 -OTEX,2017-06-15,31.1142,31.4798,False,30.7487,31.4502,reg,630764 -OTEX,2017-06-16,30.9957,31.1735,False,30.7585,31.0648,reg,870268 -OTEX,2017-06-19,32.0134,32.1715,False,30.8376,31.1142,reg,603755 -OTEX,2017-06-20,31.8355,32.1122,False,31.7466,31.8948,reg,561320 -OTEX,2017-06-21,31.7565,32.3691,False,31.5885,31.9146,reg,832666 -OTEX,2017-06-22,32.0134,32.3592,False,31.7466,31.8652,reg,415050 -OTEX,2017-06-23,31.6774,32.0628,False,31.6478,32.0332,reg,556653 -OTEX,2017-06-26,31.3217,32.0826,False,31.2822,31.7565,reg,555941 -OTEX,2017-06-27,30.9463,31.4304,False,30.8574,31.2625,reg,423604 -OTEX,2017-06-28,31.0451,31.2723,False,30.8376,31.0648,reg,568152 -OTEX,2017-06-29,30.7289,31.0451,False,30.5115,30.9759,reg,608054 -OTEX,2017-06-30,31.1637,31.2625,False,30.8079,30.8376,reg,441427 -OTEX,2017-07-05,30.7783,31.0747,False,30.5511,30.8771,reg,459550 -OTEX,2017-07-06,30.6499,30.8574,False,30.5807,30.7783,reg,550914 -OTEX,2017-07-07,31.0056,31.0451,False,30.7190,30.7388,reg,363071 -OTEX,2017-07-10,31.0846,31.2131,False,30.9068,30.9562,reg,206457 -OTEX,2017-07-11,31.1933,31.3613,False,31.0352,31.0352,reg,339173 -OTEX,2017-07-12,31.8158,31.9837,False,31.5391,31.6182,reg,437014 -OTEX,2017-07-13,32.5865,32.6754,False,31.8751,31.9047,reg,531861 -OTEX,2017-07-14,32.5766,33.2188,False,32.4877,32.7149,reg,538737 -OTEX,2017-07-17,32.4284,32.6458,False,32.2061,32.4778,reg,516646 -OTEX,2017-07-18,32.4284,32.5865,False,32.2900,32.3197,reg,479365 -OTEX,2017-07-19,32.5865,32.6458,False,32.3740,32.5766,reg,391862 -OTEX,2017-07-20,32.6853,32.9125,False,32.4975,32.7940,reg,578119 -OTEX,2017-07-21,32.6655,32.7248,False,32.4679,32.6655,reg,285983 -OTEX,2017-07-24,32.7643,32.7742,False,32.3790,32.6754,reg,367326 -OTEX,2017-07-25,32.9422,33.0015,False,32.7446,32.9125,reg,277035 -OTEX,2017-07-26,34.0093,34.0883,False,32.9916,33.0015,reg,612791 -OTEX,2017-07-27,33.4856,34.1575,False,33.2386,34.0982,reg,480292 -OTEX,2017-07-28,33.3176,33.6832,False,33.2781,33.4461,reg,284629 -OTEX,2017-07-31,33.1003,33.3670,False,32.9224,33.3572,reg,481719 -OTEX,2017-08-01,33.3967,33.4461,False,33.0311,33.2090,reg,202850 -OTEX,2017-08-02,33.0607,33.4461,False,32.9125,33.4461,reg,310190 -OTEX,2017-08-03,32.9817,33.3078,False,32.7643,33.1497,reg,638175 -OTEX,2017-08-04,34.0785,34.5626,False,33.8907,34.4836,reg,818565 -OTEX,2017-08-07,33.3176,34.1180,False,33.2781,34.1180,reg,362207 -OTEX,2017-08-08,32.4284,33.4263,False,32.3790,33.2979,reg,1327590 -OTEX,2017-08-09,31.9442,32.2900,False,30.6301,32.2505,reg,1210066 -OTEX,2017-08-10,31.3909,31.9245,False,31.3909,31.8849,reg,465855 -OTEX,2017-08-11,31.5292,31.6033,False,31.2328,31.3909,reg,412817 -OTEX,2017-08-14,31.5885,32.0332,False,31.5490,31.7861,reg,740833 -OTEX,2017-08-15,31.6873,31.8355,False,31.4403,31.5688,reg,418711 -OTEX,2017-08-16,32.0924,32.1122,False,31.6972,31.6972,reg,342739 -OTEX,2017-08-17,31.7664,32.2999,False,31.7467,32.0035,reg,512024 -OTEX,2017-08-18,31.5688,31.8830,False,31.4996,31.7170,reg,325759 -OTEX,2017-08-21,31.7071,31.7466,False,31.3514,31.4798,reg,283978 -OTEX,2017-08-22,32.0035,32.0628,False,31.6118,31.8652,reg,277049 -OTEX,2017-08-23,31.7071,31.9343,False,31.6873,31.9146,reg,280754 -OTEX,2017-08-24,31.4996,31.8652,False,31.3909,31.7763,reg,329054 -OTEX,2017-08-25,31.5688,31.7269,False,31.5194,31.6972,reg,407173 -OTEX,2017-08-28,31.4798,31.6972,False,31.3514,31.6972,reg,173073 -OTEX,2017-08-29,31.2625,31.4403,False,31.2229,31.3514,reg,302995 -OTEX,2017-08-30,31.3537,31.4034,False,31.2248,31.3934,reg,757154 -OTEX,2017-08-31,31.9888,32.0086,False,31.4034,31.5919,reg,497361 -OTEX,2017-09-01,32.1078,32.2368,False,31.9590,32.1277,reg,415512 -OTEX,2017-09-05,31.5919,32.1078,False,31.5026,32.0384,reg,285084 -OTEX,2017-09-06,31.7605,32.0284,False,31.4530,31.7010,reg,269702 -OTEX,2017-09-07,31.8697,31.9689,False,31.7506,31.8399,reg,367733 -OTEX,2017-09-08,31.8201,31.8796,False,31.6911,31.8399,reg,308348 -OTEX,2017-09-11,32.0781,32.1029,False,31.6712,31.9391,reg,607252 -OTEX,2017-09-12,32.0284,32.2467,False,31.9888,32.2170,reg,270554 -OTEX,2017-09-13,32.0185,32.0979,False,31.8697,32.0880,reg,764960 -OTEX,2017-09-14,32.0185,32.0582,False,31.8697,32.0284,reg,535650 -OTEX,2017-09-15,31.9888,32.1703,False,31.8895,32.0681,reg,769767 -OTEX,2017-09-18,31.8895,32.0681,False,31.7506,31.9987,reg,1180459 -OTEX,2017-09-19,31.7308,31.9391,False,31.6812,31.7209,reg,563915 -OTEX,2017-09-20,31.4133,31.7903,False,31.2248,31.7308,reg,676254 -OTEX,2017-09-21,31.5423,31.7407,False,31.2248,31.5026,reg,324510 -OTEX,2017-09-22,31.8201,31.9491,False,31.6415,31.8300,reg,607664 -OTEX,2017-09-25,31.5026,31.8102,False,31.4430,31.8102,reg,340080 -OTEX,2017-09-26,31.1851,31.6316,False,30.9668,31.6316,reg,674510 -OTEX,2017-09-27,31.3835,31.6712,False,31.2744,31.4728,reg,434165 -OTEX,2017-09-28,31.6117,31.6663,False,31.3637,31.3637,reg,208931 -OTEX,2017-09-29,32.0384,32.1773,False,31.6415,31.7308,reg,680733 -OTEX,2017-10-02,32.2467,32.4749,False,31.9693,32.0284,reg,695733 -OTEX,2017-10-03,32.0582,32.4253,False,32.0086,32.2467,reg,294095 -OTEX,2017-10-04,32.5940,32.6138,False,31.9788,32.0086,reg,449535 -OTEX,2017-10-05,32.8718,32.8718,False,32.4154,32.6436,reg,437732 -OTEX,2017-10-06,32.9909,33.0157,False,32.7031,32.7428,reg,340692 -OTEX,2017-10-09,33.1000,33.1794,False,32.8520,33.0405,reg,168048 -OTEX,2017-10-10,33.1893,33.3481,False,33.0703,33.1893,reg,311287 -OTEX,2017-10-11,33.3878,33.5366,False,33.1893,33.1893,reg,275396 -OTEX,2017-10-12,33.1596,33.5862,False,33.1199,33.4473,reg,499455 -OTEX,2017-10-13,33.4175,33.5564,False,33.2092,33.2786,reg,353657 -OTEX,2017-10-16,33.4076,33.5267,False,33.2092,33.2092,reg,201691 -OTEX,2017-10-17,33.4374,33.5763,False,33.3084,33.4175,reg,470977 -OTEX,2017-10-18,33.5664,33.8045,False,33.4572,33.8045,reg,476118 -OTEX,2017-10-19,33.5961,33.6259,False,33.4374,33.5267,reg,344232 -OTEX,2017-10-20,33.5267,33.6656,False,33.4374,33.6061,reg,716611 -OTEX,2017-10-23,33.6259,33.7608,False,33.4870,33.6061,reg,290757 -OTEX,2017-10-24,33.8243,33.8640,False,33.6457,33.7251,reg,266464 -OTEX,2017-10-25,33.6954,33.9037,False,33.4969,33.7946,reg,317207 -OTEX,2017-10-26,34.1121,34.1319,False,33.5773,33.7251,reg,460763 -OTEX,2017-10-27,34.4494,34.5586,False,33.8640,34.2907,reg,549445 -OTEX,2017-10-30,34.6677,34.8463,False,34.4494,34.4693,reg,549031 -OTEX,2017-10-31,34.7074,34.8860,False,34.5040,34.6975,reg,540436 -OTEX,2017-11-01,33.9930,34.8265,False,33.7846,34.7967,reg,595357 -OTEX,2017-11-02,33.9335,34.1022,False,33.7251,34.1022,reg,561595 -OTEX,2017-11-03,34.2113,35.1737,False,34.0922,34.7769,reg,917541 -OTEX,2017-11-06,33.9831,34.2907,False,33.8840,34.1121,reg,448472 -OTEX,2017-11-07,33.4671,33.9533,False,33.2042,33.9533,reg,460425 -OTEX,2017-11-08,33.1397,33.6061,False,33.0306,33.4275,reg,490253 -OTEX,2017-11-09,32.5742,32.9611,False,32.3064,32.9611,reg,672994 -OTEX,2017-11-10,33.1596,33.2191,False,32.4849,32.5345,reg,463378 -OTEX,2017-11-13,33.1496,33.1496,False,32.8768,33.0008,reg,468189 -OTEX,2017-11-14,32.9710,33.1298,False,32.7230,32.9909,reg,308659 -OTEX,2017-11-15,32.9214,33.0008,False,32.7528,32.8520,reg,439633 -OTEX,2017-11-16,32.8421,33.0703,False,32.8222,32.9611,reg,658975 -OTEX,2017-11-17,32.8024,32.9214,False,32.5642,32.8619,reg,829821 -OTEX,2017-11-20,33.2687,33.2885,False,32.6337,32.8123,reg,726794 -OTEX,2017-11-21,33.6457,33.6606,False,33.2588,33.3481,reg,555416 -OTEX,2017-11-22,32.7627,33.4721,False,32.5345,33.1695,reg,1430809 -OTEX,2017-11-27,32.8421,33.1000,False,32.7627,32.8222,reg,665764 -OTEX,2017-11-28,32.8024,32.9413,False,32.5742,32.9413,reg,652763 -OTEX,2017-11-29,32.3757,32.8123,False,31.8598,32.7031,reg,582663 -OTEX,2017-11-30,32.4873,32.5770,False,32.1785,32.5770,reg,777007 -OTEX,2017-12-01,32.3478,32.7264,False,32.0589,32.5271,reg,536562 -OTEX,2017-12-04,32.1486,32.5570,False,31.9394,32.4275,reg,616603 -OTEX,2017-12-05,32.3279,32.4773,False,32.0689,32.1486,reg,462720 -OTEX,2017-12-06,32.0589,32.3877,False,31.9693,32.2980,reg,520279 -OTEX,2017-12-07,32.2183,32.3777,False,31.9294,32.0191,reg,433278 -OTEX,2017-12-08,32.4076,32.6467,False,32.2582,32.2681,reg,395513 -OTEX,2017-12-11,32.7762,32.9256,False,32.3334,32.4873,reg,356968 -OTEX,2017-12-12,32.4773,32.7662,False,32.4474,32.7662,reg,286924 -OTEX,2017-12-13,32.5869,32.7164,False,32.3578,32.5770,reg,273953 -OTEX,2017-12-14,32.7662,32.8360,False,32.5770,32.6367,reg,355807 -OTEX,2017-12-15,32.6666,32.8958,False,32.5770,32.8659,reg,717099 -OTEX,2017-12-18,32.5670,32.8360,False,32.4275,32.7164,reg,440946 -OTEX,2017-12-19,32.5869,32.7961,False,32.3279,32.5869,reg,311507 -OTEX,2017-12-20,32.6068,32.7662,False,32.2083,32.6168,reg,378198 -OTEX,2017-12-21,32.5869,32.8758,False,32.5371,32.8758,reg,438503 -OTEX,2017-12-22,32.6367,32.8061,False,32.4474,32.6068,reg,314503 -OTEX,2017-12-26,32.9057,32.9655,False,32.5770,32.6268,reg,186095 -OTEX,2017-12-27,32.8858,33.0352,False,32.7961,32.8858,reg,342976 -OTEX,2017-12-28,35.3863,35.6653,False,34.0912,34.3204,reg,2909436 -OTEX,2017-12-29,35.5358,35.6653,False,35.1871,35.3963,reg,2157271 -OTEX,2018-01-02,34.6790,35.5358,False,34.0265,35.5358,reg,1530016 -OTEX,2018-01-03,34.2506,34.8285,False,34.1660,34.7587,reg,628944 -OTEX,2018-01-04,34.2207,34.4698,False,34.0514,34.3901,reg,490475 -OTEX,2018-01-05,34.1809,34.3801,False,33.9816,34.3702,reg,553512 -OTEX,2018-01-08,33.8422,34.1610,False,33.7824,34.1211,reg,543139 -OTEX,2018-01-09,33.7027,34.0016,False,33.5732,33.9020,reg,339297 -OTEX,2018-01-10,33.3739,33.6429,False,33.1647,33.6429,reg,633541 -OTEX,2018-01-11,33.6629,33.7326,False,33.0651,33.4337,reg,595516 -OTEX,2018-01-12,33.6828,34.1211,False,33.6031,33.6728,reg,410138 -OTEX,2018-01-16,33.4736,33.7226,False,33.2843,33.6828,reg,674170 -OTEX,2018-01-17,33.5732,33.6579,False,33.3341,33.4935,reg,461305 -OTEX,2018-01-18,33.5732,33.8023,False,33.4437,33.5533,reg,337197 -OTEX,2018-01-19,33.5333,33.6629,False,33.4337,33.6230,reg,316719 -OTEX,2018-01-22,33.6330,33.6429,False,33.3241,33.4536,reg,535482 -OTEX,2018-01-23,33.9518,34.0016,False,33.4038,33.6828,reg,314779 -OTEX,2018-01-24,34.2207,34.5495,False,33.9318,34.0813,reg,499278 -OTEX,2018-01-25,33.7525,34.3602,False,33.7127,34.2706,reg,383459 -OTEX,2018-01-26,34.0813,34.0813,False,33.6728,33.8521,reg,287571 -OTEX,2018-01-29,34.0414,34.2307,False,33.7924,34.0713,reg,589075 -OTEX,2018-01-30,33.9816,34.1311,False,33.7824,33.8322,reg,571617 -OTEX,2018-01-31,34.1211,34.3403,False,33.8223,33.9617,reg,699799 -OTEX,2018-02-01,38.4548,40.1583,False,36.9106,37.3589,reg,4135350 -OTEX,2018-02-02,36.3627,37.9467,False,36.3427,37.9168,reg,1994166 -OTEX,2018-02-05,35.7350,36.8458,False,35.6653,36.2033,reg,1671036 -OTEX,2018-02-06,35.4162,35.7350,False,34.6591,35.2967,reg,1479470 -OTEX,2018-02-07,34.8882,35.5059,False,34.7488,35.3365,reg,908471 -OTEX,2018-02-08,34.1809,35.0377,False,34.1809,35.0377,reg,1150514 -OTEX,2018-02-09,34.3004,34.4798,False,33.3540,34.3801,reg,727709 -OTEX,2018-02-12,34.5694,34.7986,False,34.3104,34.5495,reg,700577 -OTEX,2018-02-13,34.5694,34.6292,False,34.1709,34.5794,reg,619312 -OTEX,2018-02-14,35.3465,35.5457,False,34.2805,34.4997,reg,692313 -OTEX,2018-02-15,35.2170,35.5159,False,34.8085,35.5159,reg,440647 -OTEX,2018-02-16,34.9779,35.2319,False,34.7687,35.0476,reg,483978 -OTEX,2018-02-20,34.8384,35.0974,False,34.2955,34.8783,reg,668393 -OTEX,2018-02-21,34.5595,35.1771,False,34.5495,34.9679,reg,421513 -OTEX,2018-02-22,34.4200,34.7587,False,34.3104,34.6790,reg,506909 -OTEX,2018-02-23,35.2768,35.2967,False,34.3602,34.5993,reg,605355 -OTEX,2018-02-26,35.5856,35.6553,False,35.2668,35.4362,reg,511377 -OTEX,2018-02-27,35.3664,35.7400,False,35.2170,35.6254,reg,592587 -OTEX,2018-02-28,34.9480,35.6653,False,34.9082,35.3465,reg,487644 -OTEX,2018-03-01,34.6800,35.1000,False,34.4300,34.9300,reg,374357 -OTEX,2018-03-02,34.8400,35.1100,False,34.2403,34.5100,reg,541860 -OTEX,2018-03-05,34.9800,35.0900,False,34.4100,34.5500,reg,783950 -OTEX,2018-03-06,35.1500,35.3900,False,34.9200,35.1200,reg,490137 -OTEX,2018-03-07,35.4900,35.8200,False,34.9800,34.9900,reg,516660 -OTEX,2018-03-08,36.0800,36.1100,False,35.4800,35.5000,reg,593786 -OTEX,2018-03-09,36.2200,36.3600,False,35.9700,36.3600,reg,566076 -OTEX,2018-03-12,36.3900,36.4600,False,36.0500,36.2800,reg,492559 -OTEX,2018-03-13,36.2400,36.7600,False,36.1900,36.5000,reg,597060 -OTEX,2018-03-14,36.4600,36.5838,False,36.1400,36.4600,reg,379149 -OTEX,2018-03-15,36.2400,36.4700,False,36.0000,36.4600,reg,329806 -OTEX,2018-03-16,36.3100,36.8400,False,36.1500,36.3900,reg,419864 -OTEX,2018-03-19,35.6200,36.3200,False,35.4000,36.2200,reg,458505 -OTEX,2018-03-20,35.4400,35.8600,False,35.2600,35.6300,reg,290841 -OTEX,2018-03-21,35.7300,36.1400,False,35.5400,35.5400,reg,444369 -OTEX,2018-03-22,34.7100,35.5300,False,34.5700,35.4800,reg,631914 -OTEX,2018-03-23,34.2400,34.9300,False,34.2100,34.8000,reg,577210 -OTEX,2018-03-26,34.6400,34.7000,False,34.1510,34.3300,reg,429467 -OTEX,2018-03-27,34.0600,34.7900,False,33.9000,34.7900,reg,613139 -OTEX,2018-03-28,34.0400,34.3400,False,33.7826,34.0600,reg,588275 -OTEX,2018-03-29,34.8000,34.8900,False,33.9800,34.2200,reg,567363 -OTEX,2018-04-02,33.9600,34.6600,False,33.7700,34.6600,reg,558399 -OTEX,2018-04-03,34.3400,34.3900,False,33.9300,33.9600,reg,423983 -OTEX,2018-04-04,34.4500,34.5500,False,33.5900,33.9100,reg,280299 -OTEX,2018-04-05,34.3600,35.0400,False,34.1400,34.7200,reg,400078 -OTEX,2018-04-06,34.1600,34.5778,False,33.8800,34.0800,reg,340000 -OTEX,2018-04-09,34.5400,34.9400,False,34.2200,34.2200,reg,394631 -OTEX,2018-04-10,34.6400,35.0890,False,34.3100,34.9000,reg,397132 -OTEX,2018-04-11,34.1900,34.5500,False,34.1500,34.5500,reg,393452 -OTEX,2018-04-12,34.4500,34.6100,False,34.2300,34.4700,reg,185243 -OTEX,2018-04-13,34.1800,34.6700,False,33.9500,34.6700,reg,258232 -OTEX,2018-04-16,34.5500,34.6000,False,34.2100,34.2700,reg,302056 -OTEX,2018-04-17,35.8600,36.4600,False,34.7400,34.7600,reg,1696248 -OTEX,2018-04-18,35.7900,35.9900,False,35.6100,35.9000,reg,406682 -OTEX,2018-04-19,35.4200,36.0800,False,35.2400,35.7200,reg,321952 -OTEX,2018-04-20,35.3000,35.4200,False,35.0700,35.4200,reg,438800 -OTEX,2018-04-23,35.1900,35.5675,False,35.0000,35.2700,reg,376501 -OTEX,2018-04-24,34.9300,35.5400,False,34.8100,35.4400,reg,281646 -OTEX,2018-04-25,35.0400,35.0800,False,34.5900,34.8200,reg,256541 -OTEX,2018-04-26,35.5200,35.8100,False,35.0800,35.0800,reg,357815 -OTEX,2018-04-27,35.5300,35.9900,False,35.4500,35.8000,reg,311801 -OTEX,2018-04-30,35.3300,36.0600,False,35.3100,35.6900,reg,301799 -OTEX,2018-05-01,35.8300,35.8400,False,35.2400,35.2400,reg,208612 -OTEX,2018-05-02,36.1100,36.3700,False,35.8600,35.9600,reg,376664 -OTEX,2018-05-03,35.9300,36.1600,False,35.4600,36.1000,reg,297185 -OTEX,2018-05-04,36.1800,36.2700,False,35.6500,35.7800,reg,232501 -OTEX,2018-05-07,36.5700,36.7300,False,36.1800,36.3600,reg,263212 -OTEX,2018-05-08,36.3700,36.5800,False,36.3000,36.5600,reg,504097 -OTEX,2018-05-09,36.5900,36.7700,False,36.1450,36.4600,reg,663123 -OTEX,2018-05-10,34.7100,34.9200,False,33.2600,34.2000,reg,3165992 -OTEX,2018-05-11,34.8400,35.5200,False,34.8000,34.8900,reg,951207 -OTEX,2018-05-14,34.6400,35.1400,False,34.5400,34.8600,reg,631476 -OTEX,2018-05-15,34.0500,34.4800,False,34.0000,34.4800,reg,362004 -OTEX,2018-05-16,34.1300,34.4200,False,33.8100,34.4200,reg,608596 -OTEX,2018-05-17,33.9900,34.2000,False,33.9500,34.1100,reg,597991 -OTEX,2018-05-18,34.0000,34.1000,False,33.9000,33.9200,reg,404461 -OTEX,2018-05-21,34.0900,34.2300,False,34.0000,34.1700,reg,178165 -OTEX,2018-05-22,34.1900,34.6000,False,34.1100,34.1400,reg,377131 -OTEX,2018-05-23,34.4300,34.4600,False,33.9000,33.9000,reg,357999 -OTEX,2018-05-24,34.6500,34.7000,False,34.3750,34.4500,reg,373773 -OTEX,2018-05-25,34.7300,35.1900,False,34.6100,34.6100,reg,317081 -OTEX,2018-05-29,34.2300,34.3800,False,33.8800,34.3800,reg,308003 -OTEX,2018-05-30,34.8000,35.0200,False,34.2600,34.5000,reg,433841 -OTEX,2018-05-31,34.8700,34.9300,False,34.5000,34.8800,reg,432037 -OTEX,2018-06-01,35.3100,35.5050,False,34.8800,35.0500,reg,390643 -OTEX,2018-06-04,35.3200,35.5199,False,35.1200,35.4000,reg,235169 -OTEX,2018-06-05,35.5200,35.6400,False,35.0010,35.4500,reg,583861 +OTEX,2017-06-09,32.1624,32.7528,False,31.8771,32.4084,reg,665878 +OTEX,2017-06-12,31.8968,32.1132,False,31.5032,32.0444,reg,427745 +OTEX,2017-06-13,32.0149,32.2411,False,31.8082,32.0345,reg,429470 +OTEX,2017-06-14,31.5623,32.2313,False,31.3655,32.0936,reg,433192 +OTEX,2017-06-15,30.9818,31.3458,False,30.6178,31.3163,reg,630764 +OTEX,2017-06-16,30.8637,31.0408,False,30.6276,30.9326,reg,870268 +OTEX,2017-06-19,31.8771,32.0345,False,30.7063,30.9818,reg,603755 +OTEX,2017-06-20,31.7000,31.9755,False,31.6115,31.7591,reg,561320 +OTEX,2017-06-21,31.6213,32.2313,False,31.4541,31.7787,reg,832666 +OTEX,2017-06-22,31.8771,32.2215,False,31.6115,31.7295,reg,415050 +OTEX,2017-06-23,31.5426,31.9263,False,31.5131,31.8968,reg,556653 +OTEX,2017-06-26,31.1884,31.9460,False,31.1491,31.6213,reg,555941 +OTEX,2017-06-27,30.8145,31.2966,False,30.7260,31.1294,reg,423604 +OTEX,2017-06-28,30.9129,31.1392,False,30.7063,30.9326,reg,568152 +OTEX,2017-06-29,30.5981,30.9129,False,30.3816,30.8441,reg,608054 +OTEX,2017-06-30,31.0310,31.1294,False,30.6768,30.7063,reg,441427 +OTEX,2017-07-05,30.6473,30.9424,False,30.4210,30.7457,reg,459550 +OTEX,2017-07-06,30.5194,30.7260,False,30.4505,30.6473,reg,550914 +OTEX,2017-07-07,30.8736,30.9129,False,30.5883,30.6079,reg,363071 +OTEX,2017-07-10,30.9523,31.0802,False,30.7752,30.8244,reg,206457 +OTEX,2017-07-11,31.0605,31.2278,False,30.9031,30.9031,reg,339173 +OTEX,2017-07-12,31.6803,31.8476,False,31.4049,31.4836,reg,437014 +OTEX,2017-07-13,32.4478,32.5363,False,31.7394,31.7689,reg,531861 +OTEX,2017-07-14,32.4379,33.0774,False,32.3494,32.5757,reg,538737 +OTEX,2017-07-17,32.2903,32.5068,False,32.0690,32.3395,reg,516646 +OTEX,2017-07-18,32.2903,32.4478,False,32.1526,32.1821,reg,479365 +OTEX,2017-07-19,32.4478,32.5068,False,32.2362,32.4379,reg,391862 +OTEX,2017-07-20,32.5461,32.7724,False,32.3592,32.6544,reg,578119 +OTEX,2017-07-21,32.5265,32.5855,False,32.3297,32.5265,reg,285983 +OTEX,2017-07-24,32.6248,32.6347,False,32.2411,32.5363,reg,367326 +OTEX,2017-07-25,32.8019,32.8610,False,32.6052,32.7724,reg,277035 +OTEX,2017-07-26,33.8645,33.9432,False,32.8511,32.8610,reg,612791 +OTEX,2017-07-27,33.3431,34.0121,False,33.0971,33.9531,reg,480292 +OTEX,2017-07-28,33.1758,33.5398,False,33.1365,33.3037,reg,284629 +OTEX,2017-07-31,32.9594,33.2250,False,32.7823,33.2152,reg,481719 +OTEX,2017-08-01,33.2545,33.3037,False,32.8905,33.0676,reg,202850 +OTEX,2017-08-02,32.9200,33.3037,False,32.7724,33.3037,reg,310190 +OTEX,2017-08-03,32.8413,33.1660,False,32.6248,33.0086,reg,638175 +OTEX,2017-08-04,33.9334,34.4155,False,33.7465,34.3368,reg,818565 +OTEX,2017-08-07,33.1758,33.9727,False,33.1365,33.9727,reg,362207 +OTEX,2017-08-08,32.2903,33.2840,False,32.2411,33.1561,reg,1327590 +OTEX,2017-08-09,31.8082,32.1526,False,30.4997,32.1132,reg,1210066 +OTEX,2017-08-10,31.2573,31.7886,False,31.2573,31.7492,reg,465855 +OTEX,2017-08-11,31.3950,31.4688,False,31.0999,31.2573,reg,412817 +OTEX,2017-08-14,31.4541,31.8968,False,31.4147,31.6508,reg,740833 +OTEX,2017-08-15,31.5524,31.7000,False,31.3065,31.4344,reg,418711 +OTEX,2017-08-16,31.9558,31.9755,False,31.5623,31.5623,reg,342739 +OTEX,2017-08-17,31.6311,32.1624,False,31.6116,31.8673,reg,512024 +OTEX,2017-08-18,31.4344,31.7472,False,31.3655,31.5820,reg,325759 +OTEX,2017-08-21,31.5721,31.6115,False,31.2179,31.3458,reg,283978 +OTEX,2017-08-22,31.8673,31.9263,False,31.4773,31.7295,reg,277049 +OTEX,2017-08-23,31.5721,31.7984,False,31.5524,31.7787,reg,280754 +OTEX,2017-08-24,31.3655,31.7295,False,31.2573,31.6410,reg,329054 +OTEX,2017-08-25,31.4344,31.5918,False,31.3852,31.5623,reg,407173 +OTEX,2017-08-28,31.3458,31.5623,False,31.2179,31.5623,reg,173073 +OTEX,2017-08-29,31.1294,31.3065,False,31.0900,31.2179,reg,302995 +OTEX,2017-08-30,31.2203,31.2697,False,31.0918,31.2598,reg,757154 +OTEX,2017-08-31,31.8526,31.8723,False,31.2697,31.4574,reg,497361 +OTEX,2017-09-01,31.9711,32.0996,False,31.8229,31.9909,reg,415512 +OTEX,2017-09-05,31.4574,31.9711,False,31.3685,31.9020,reg,285084 +OTEX,2017-09-06,31.6253,31.8921,False,31.3191,31.5661,reg,269702 +OTEX,2017-09-07,31.7340,31.8328,False,31.6155,31.7044,reg,367733 +OTEX,2017-09-08,31.6846,31.7439,False,31.5562,31.7044,reg,308348 +OTEX,2017-09-11,31.9415,31.9662,False,31.5364,31.8032,reg,607252 +OTEX,2017-09-12,31.8921,32.1095,False,31.8526,32.0798,reg,270554 +OTEX,2017-09-13,31.8822,31.9613,False,31.7340,31.9514,reg,764960 +OTEX,2017-09-14,31.8822,31.9217,False,31.7340,31.8921,reg,535650 +OTEX,2017-09-15,31.8526,32.0334,False,31.7538,31.9316,reg,769767 +OTEX,2017-09-18,31.7538,31.9316,False,31.6155,31.8625,reg,1180459 +OTEX,2017-09-19,31.5957,31.8032,False,31.5463,31.5858,reg,563915 +OTEX,2017-09-20,31.2796,31.6550,False,31.0918,31.5957,reg,676254 +OTEX,2017-09-21,31.4080,31.6056,False,31.0918,31.3685,reg,324510 +OTEX,2017-09-22,31.6846,31.8131,False,31.5068,31.6945,reg,607664 +OTEX,2017-09-25,31.3685,31.6747,False,31.3092,31.6747,reg,340080 +OTEX,2017-09-26,31.0523,31.4969,False,30.8350,31.4969,reg,674510 +OTEX,2017-09-27,31.2499,31.5364,False,31.1412,31.3388,reg,434165 +OTEX,2017-09-28,31.4771,31.5315,False,31.2302,31.2302,reg,208931 +OTEX,2017-09-29,31.9020,32.0403,False,31.5068,31.5957,reg,680733 +OTEX,2017-10-02,32.1095,32.3367,False,31.8332,31.8921,reg,695733 +OTEX,2017-10-03,31.9217,32.2873,False,31.8723,32.1095,reg,294095 +OTEX,2017-10-04,32.4553,32.4750,False,31.8427,31.8723,reg,449535 +OTEX,2017-10-05,32.7319,32.7319,False,32.2774,32.5047,reg,437732 +OTEX,2017-10-06,32.8504,32.8751,False,32.5639,32.6035,reg,340692 +OTEX,2017-10-09,32.9591,33.0382,False,32.7121,32.8998,reg,168048 +OTEX,2017-10-10,33.0480,33.2061,False,32.9295,33.0480,reg,311287 +OTEX,2017-10-11,33.2456,33.3938,False,33.0480,33.0480,reg,275396 +OTEX,2017-10-12,33.0184,33.4432,False,32.9789,33.3049,reg,499455 +OTEX,2017-10-13,33.2753,33.4136,False,33.0678,33.1370,reg,353657 +OTEX,2017-10-16,33.2654,33.3840,False,33.0678,33.0678,reg,201691 +OTEX,2017-10-17,33.2950,33.4334,False,33.1666,33.2753,reg,470977 +OTEX,2017-10-18,33.4235,33.6606,False,33.3148,33.6606,reg,476118 +OTEX,2017-10-19,33.4531,33.4828,False,33.2950,33.3840,reg,344232 +OTEX,2017-10-20,33.3840,33.5223,False,33.2950,33.4630,reg,716611 +OTEX,2017-10-23,33.4828,33.6171,False,33.3444,33.4630,reg,290757 +OTEX,2017-10-24,33.6804,33.7199,False,33.5025,33.5816,reg,266464 +OTEX,2017-10-25,33.5519,33.7594,False,33.3543,33.6507,reg,317207 +OTEX,2017-10-26,33.9669,33.9866,False,33.4343,33.5816,reg,460763 +OTEX,2017-10-27,34.3028,34.4115,False,33.7199,34.1447,reg,549445 +OTEX,2017-10-30,34.5201,34.6980,False,34.3028,34.3225,reg,549031 +OTEX,2017-10-31,34.5597,34.7375,False,34.3571,34.5498,reg,540436 +OTEX,2017-11-01,33.8483,34.6782,False,33.6408,34.6486,reg,595357 +OTEX,2017-11-02,33.7890,33.9570,False,33.5816,33.9570,reg,561595 +OTEX,2017-11-03,34.0657,35.0240,False,33.9471,34.6288,reg,917541 +OTEX,2017-11-06,33.8384,34.1447,False,33.7397,33.9669,reg,448472 +OTEX,2017-11-07,33.3247,33.8088,False,33.0629,33.8088,reg,460425 +OTEX,2017-11-08,32.9986,33.4630,False,32.8900,33.2852,reg,490253 +OTEX,2017-11-09,32.4355,32.8208,False,32.1688,32.8208,reg,672994 +OTEX,2017-11-10,33.0184,33.0777,False,32.3466,32.3960,reg,463378 +OTEX,2017-11-13,33.0085,33.0085,False,32.7368,32.8603,reg,468189 +OTEX,2017-11-14,32.8307,32.9888,False,32.5837,32.8504,reg,308659 +OTEX,2017-11-15,32.7813,32.8603,False,32.6133,32.7121,reg,439633 +OTEX,2017-11-16,32.7022,32.9295,False,32.6825,32.8208,reg,658975 +OTEX,2017-11-17,32.6627,32.7813,False,32.4256,32.7220,reg,829821 +OTEX,2017-11-20,33.1271,33.1468,False,32.4948,32.6726,reg,726794 +OTEX,2017-11-21,33.5025,33.5173,False,33.1172,33.2061,reg,555416 +OTEX,2017-11-22,32.6232,33.3296,False,32.3960,33.0283,reg,1430809 +OTEX,2017-11-27,32.7022,32.9591,False,32.6232,32.6825,reg,665764 +OTEX,2017-11-28,32.6627,32.8010,False,32.4355,32.8010,reg,652763 +OTEX,2017-11-29,32.2379,32.6726,False,31.7241,32.5639,reg,582663 +OTEX,2017-11-30,32.3490,32.4383,False,32.0415,32.4383,reg,777007 +OTEX,2017-12-01,32.2101,32.5871,False,31.9224,32.3887,reg,536562 +OTEX,2017-12-04,32.0117,32.4184,False,31.8034,32.2895,reg,616603 +OTEX,2017-12-05,32.1903,32.3391,False,31.9324,32.0117,reg,462720 +OTEX,2017-12-06,31.9224,32.2498,False,31.8332,32.1605,reg,520279 +OTEX,2017-12-07,32.0812,32.2399,False,31.7935,31.8828,reg,433278 +OTEX,2017-12-08,32.2696,32.5077,False,32.1208,32.1308,reg,395513 +OTEX,2017-12-11,32.6367,32.7855,False,32.1957,32.3490,reg,356968 +OTEX,2017-12-12,32.3391,32.6268,False,32.3093,32.6268,reg,286924 +OTEX,2017-12-13,32.4482,32.5772,False,32.2200,32.4383,reg,273953 +OTEX,2017-12-14,32.6268,32.6962,False,32.4383,32.4978,reg,355807 +OTEX,2017-12-15,32.5276,32.7557,False,32.4383,32.7260,reg,717099 +OTEX,2017-12-18,32.4284,32.6962,False,32.2895,32.5772,reg,440946 +OTEX,2017-12-19,32.4482,32.6565,False,32.1903,32.4482,reg,311507 +OTEX,2017-12-20,32.4680,32.6268,False,32.0712,32.4780,reg,378198 +OTEX,2017-12-21,32.4482,32.7359,False,32.3986,32.7359,reg,438503 +OTEX,2017-12-22,32.4978,32.6664,False,32.3093,32.4680,reg,314503 +OTEX,2017-12-26,32.7656,32.8252,False,32.4383,32.4879,reg,186095 +OTEX,2017-12-27,32.7458,32.8946,False,32.6565,32.7458,reg,342976 +OTEX,2017-12-28,35.2357,35.5135,False,33.9461,34.1743,reg,2909436 +OTEX,2017-12-29,35.3845,35.5135,False,35.0373,35.2456,reg,2157271 +OTEX,2018-01-02,34.5314,35.3845,False,33.8816,35.3845,reg,1530016 +OTEX,2018-01-03,34.1048,34.6802,False,34.0205,34.6108,reg,628944 +OTEX,2018-01-04,34.0751,34.3231,False,33.9064,34.2437,reg,490475 +OTEX,2018-01-05,34.0354,34.2338,False,33.8370,34.2239,reg,553512 +OTEX,2018-01-08,33.6981,34.0156,False,33.6386,33.9759,reg,543139 +OTEX,2018-01-09,33.5592,33.8568,False,33.4303,33.7576,reg,339297 +OTEX,2018-01-10,33.2319,33.4997,False,33.0236,33.4997,reg,633541 +OTEX,2018-01-11,33.5196,33.5890,False,32.9244,33.2914,reg,595516 +OTEX,2018-01-12,33.5394,33.9759,False,33.4600,33.5295,reg,410138 +OTEX,2018-01-16,33.3311,33.5791,False,33.1426,33.5394,reg,674170 +OTEX,2018-01-17,33.4303,33.5146,False,33.1922,33.3509,reg,461305 +OTEX,2018-01-18,33.4303,33.6584,False,33.3013,33.4104,reg,337197 +OTEX,2018-01-19,33.3906,33.5196,False,33.2914,33.4799,reg,316719 +OTEX,2018-01-22,33.4898,33.4997,False,33.1823,33.3112,reg,535482 +OTEX,2018-01-23,33.8072,33.8568,False,33.2616,33.5394,reg,314779 +OTEX,2018-01-24,34.0751,34.4024,False,33.7874,33.9362,reg,499278 +OTEX,2018-01-25,33.6088,34.2140,False,33.5692,34.1247,reg,383459 +OTEX,2018-01-26,33.9362,33.9362,False,33.5295,33.7080,reg,287571 +OTEX,2018-01-29,33.8965,34.0850,False,33.6485,33.9263,reg,589075 +OTEX,2018-01-30,33.8370,33.9858,False,33.6386,33.6882,reg,571617 +OTEX,2018-01-31,33.9759,34.1941,False,33.6783,33.8172,reg,699799 +OTEX,2018-02-01,38.2911,39.9874,False,36.7535,37.1999,reg,4135350 +OTEX,2018-02-02,36.2079,37.7851,False,36.1880,37.7554,reg,1994166 +OTEX,2018-02-05,35.5829,36.6890,False,35.5135,36.0491,reg,1671036 +OTEX,2018-02-06,35.2655,35.5829,False,34.5116,35.1464,reg,1479470 +OTEX,2018-02-07,34.7397,35.3547,False,34.6008,35.1861,reg,908471 +OTEX,2018-02-08,34.0354,34.8885,False,34.0354,34.8885,reg,1150514 +OTEX,2018-02-09,34.1544,34.3330,False,33.2120,34.2338,reg,727709 +OTEX,2018-02-12,34.4223,34.6504,False,34.1644,34.4024,reg,700577 +OTEX,2018-02-13,34.4223,34.4818,False,34.0255,34.4322,reg,619312 +OTEX,2018-02-14,35.1960,35.3944,False,34.1346,34.3528,reg,692313 +OTEX,2018-02-15,35.0671,35.3647,False,34.6604,35.3647,reg,440647 +OTEX,2018-02-16,34.8290,35.0819,False,34.6207,34.8984,reg,483978 +OTEX,2018-02-20,34.6901,34.9480,False,34.1495,34.7298,reg,668393 +OTEX,2018-02-21,34.4124,35.0274,False,34.4024,34.8191,reg,421513 +OTEX,2018-02-22,34.2735,34.6108,False,34.1644,34.5314,reg,506909 +OTEX,2018-02-23,35.1266,35.1464,False,34.2140,34.4520,reg,605355 +OTEX,2018-02-26,35.4341,35.5035,False,35.1167,35.2853,reg,511377 +OTEX,2018-02-27,35.2159,35.5879,False,35.0671,35.4738,reg,592587 +OTEX,2018-02-28,34.7992,35.5135,False,34.7596,35.1960,reg,487644 +OTEX,2018-03-01,34.5324,34.9506,False,34.2834,34.7813,reg,374357 +OTEX,2018-03-02,34.6917,34.9605,False,34.0945,34.3631,reg,541860 +OTEX,2018-03-05,34.8311,34.9406,False,34.2635,34.4029,reg,783950 +OTEX,2018-03-06,35.0004,35.2393,False,34.7714,34.9705,reg,490137 +OTEX,2018-03-07,35.3389,35.6675,False,34.8311,34.8411,reg,516660 +OTEX,2018-03-08,35.9264,35.9563,False,35.3290,35.3489,reg,593786 +OTEX,2018-03-09,36.0658,36.2052,False,35.8169,36.2052,reg,566076 +OTEX,2018-03-12,36.2351,36.3048,False,35.8965,36.1256,reg,492559 +OTEX,2018-03-13,36.0857,36.6035,False,36.0359,36.3446,reg,597060 +OTEX,2018-03-14,36.3048,36.4281,False,35.9862,36.3048,reg,379149 +OTEX,2018-03-15,36.0857,36.3148,False,35.8468,36.3048,reg,329806 +OTEX,2018-03-16,36.1554,36.6832,False,35.9961,36.2351,reg,419864 +OTEX,2018-03-19,35.4684,36.1654,False,35.2493,36.0658,reg,458505 +OTEX,2018-03-20,35.2891,35.7073,False,35.1099,35.4783,reg,290841 +OTEX,2018-03-21,35.5779,35.9862,False,35.3887,35.3887,reg,444369 +OTEX,2018-03-22,34.5622,35.3788,False,34.4228,35.3290,reg,631914 +OTEX,2018-03-23,34.0942,34.7813,False,34.0644,34.6519,reg,577210 +OTEX,2018-03-26,34.4925,34.5523,False,34.0056,34.1839,reg,429467 +OTEX,2018-03-27,33.9150,34.6419,False,33.7557,34.6419,reg,613139 +OTEX,2018-03-28,33.8951,34.1938,False,33.6388,33.9150,reg,588275 +OTEX,2018-03-29,34.6519,34.7415,False,33.8354,34.0743,reg,567363 +OTEX,2018-04-02,33.8154,34.5125,False,33.6262,34.5125,reg,558399 +OTEX,2018-04-03,34.1938,34.2436,False,33.7856,33.8154,reg,423983 +OTEX,2018-04-04,34.3034,34.4029,False,33.4470,33.7656,reg,280299 +OTEX,2018-04-05,34.2137,34.8908,False,33.9947,34.5722,reg,400078 +OTEX,2018-04-06,34.0146,34.4306,False,33.7358,33.9349,reg,340000 +OTEX,2018-04-09,34.3930,34.7913,False,34.0743,34.0743,reg,394631 +OTEX,2018-04-10,34.4925,34.9396,False,34.1639,34.7514,reg,397132 +OTEX,2018-04-11,34.0445,34.4029,False,34.0046,34.4029,reg,393452 +OTEX,2018-04-12,34.3034,34.4627,False,34.0843,34.3233,reg,185243 +OTEX,2018-04-13,34.0345,34.5224,False,33.8055,34.5224,reg,258232 +OTEX,2018-04-16,34.4029,34.4527,False,34.0644,34.1241,reg,302056 +OTEX,2018-04-17,35.7073,36.3048,False,34.5921,34.6120,reg,1696248 +OTEX,2018-04-18,35.6376,35.8368,False,35.4584,35.7472,reg,406682 +OTEX,2018-04-19,35.2692,35.9264,False,35.0900,35.5679,reg,321952 +OTEX,2018-04-20,35.1497,35.2692,False,34.9207,35.2692,reg,438800 +OTEX,2018-04-23,35.0402,35.4161,False,34.8510,35.1199,reg,376501 +OTEX,2018-04-24,34.7813,35.3887,False,34.6618,35.2891,reg,281646 +OTEX,2018-04-25,34.8908,34.9307,False,34.4428,34.6718,reg,256541 +OTEX,2018-04-26,35.3688,35.6576,False,34.9307,34.9307,reg,357815 +OTEX,2018-04-27,35.3788,35.8368,False,35.2991,35.6476,reg,311801 +OTEX,2018-04-30,35.1796,35.9065,False,35.1597,35.5381,reg,301799 +OTEX,2018-05-01,35.6775,35.6874,False,35.0900,35.0900,reg,208612 +OTEX,2018-05-02,35.9563,36.2152,False,35.7073,35.8069,reg,376664 +OTEX,2018-05-03,35.7771,36.0061,False,35.3091,35.9463,reg,297185 +OTEX,2018-05-04,36.0260,36.1156,False,35.4982,35.6277,reg,232501 +OTEX,2018-05-07,36.4143,36.5736,False,36.0260,36.2052,reg,263212 +OTEX,2018-05-08,36.2152,36.4243,False,36.1455,36.4044,reg,504097 +OTEX,2018-05-09,36.4342,36.6135,False,35.9911,36.3048,reg,663123 +OTEX,2018-05-10,34.5622,34.7714,False,33.1184,34.0544,reg,3165992 +OTEX,2018-05-11,34.6917,35.3688,False,34.6519,34.7415,reg,951207 +OTEX,2018-05-14,34.4925,34.9904,False,34.3930,34.7116,reg,631476 +OTEX,2018-05-15,33.9051,34.3332,False,33.8553,34.3332,reg,362004 +OTEX,2018-05-16,33.9847,34.2735,False,33.6661,34.2735,reg,608596 +OTEX,2018-05-17,33.8453,34.0544,False,33.8055,33.9648,reg,597991 +OTEX,2018-05-18,33.8553,33.9548,False,33.7557,33.7756,reg,404461 +OTEX,2018-05-21,33.9449,34.0843,False,33.8553,34.0245,reg,178165 +OTEX,2018-05-22,34.0445,34.4527,False,33.9648,33.9947,reg,377131 +OTEX,2018-05-23,34.2834,34.3133,False,33.7557,33.7557,reg,357999 +OTEX,2018-05-24,34.5025,34.5523,False,34.2287,34.3034,reg,373773 +OTEX,2018-05-25,34.5822,35.0402,False,34.4627,34.4627,reg,317081 +OTEX,2018-05-29,34.0843,34.2336,False,33.7358,34.2336,reg,308003 +OTEX,2018-05-30,34.6519,34.8709,False,34.1142,34.3531,reg,433841 +OTEX,2018-05-31,34.7216,34.7813,False,34.3531,34.7315,reg,432037 +OTEX,2018-06-01,35.1597,35.3539,False,34.7315,34.9008,reg,390643 +OTEX,2018-06-04,35.1696,35.3687,False,34.9705,35.2493,reg,235169 +OTEX,2018-06-05,35.3688,35.4883,False,34.8520,35.2991,reg,583861 +OTEX,2018-06-06,35.5082,35.6277,False,35.3290,35.5580,reg,275759 +OTEX,2018-06-07,35.4100,35.7500,False,35.2500,35.6000,reg,210556 +OTEX,2018-06-08,35.6700,35.7500,False,35.2900,35.4000,reg,146657 diff --git a/company_library/OTIC.csv b/company_library/OTIC.csv index 9cb24510..830ee0e2 100644 --- a/company_library/OTIC.csv +++ b/company_library/OTIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTIC,2017-06-06,12.5500,13.1500,False,12.3000,12.8000,reg,86579 -OTIC,2017-06-07,12.6500,12.9000,False,12.5500,12.6000,reg,92286 -OTIC,2017-06-08,13.0000,13.3500,False,12.6500,12.6500,reg,66724 OTIC,2017-06-09,13.3500,13.7000,False,12.8000,12.9500,reg,83370 OTIC,2017-06-12,14.1000,14.2000,False,13.1500,13.2500,reg,242186 OTIC,2017-06-13,14.5000,14.5000,False,13.7500,14.0500,reg,113630 @@ -249,3 +246,6 @@ OTIC,2018-05-31,4.4000,4.5000,False,4.3500,4.3500,reg,97943 OTIC,2018-06-01,4.4000,4.4500,False,4.3500,4.4500,reg,91085 OTIC,2018-06-04,4.2000,4.4000,False,4.2000,4.4000,reg,99806 OTIC,2018-06-05,4.1750,4.2500,False,4.1000,4.1000,reg,148643 +OTIC,2018-06-06,4.1000,4.2000,False,4.0500,4.2000,reg,164226 +OTIC,2018-06-07,4.0500,4.2000,False,4.0500,4.1000,reg,181544 +OTIC,2018-06-08,4.0000,4.1000,False,3.9000,4.0500,reg,145368 diff --git a/company_library/OTIV.csv b/company_library/OTIV.csv index 9c5860da..b87c4b94 100644 --- a/company_library/OTIV.csv +++ b/company_library/OTIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTIV,2017-06-06,1.2600,1.3200,False,1.2200,1.3100,reg,166464 -OTIV,2017-06-07,1.2500,1.2862,False,1.1400,1.2862,reg,235987 -OTIV,2017-06-08,1.3200,1.3200,False,1.2300,1.2300,reg,34687 OTIV,2017-06-09,1.2700,1.5000,False,1.2600,1.3200,reg,53388 OTIV,2017-06-12,1.2500,1.3200,False,1.2400,1.2500,reg,32582 OTIV,2017-06-13,1.2600,1.3000,False,1.2600,1.2741,reg,114213 @@ -249,3 +246,6 @@ OTIV,2018-05-31,1.2900,1.2900,False,1.2200,1.2600,reg,84805 OTIV,2018-06-01,1.2500,1.2900,False,1.2300,1.2900,reg,152061 OTIV,2018-06-04,1.2000,1.2486,False,1.2000,1.2300,reg,102911 OTIV,2018-06-05,1.2300,1.2300,False,1.1810,1.1900,reg,83993 +OTIV,2018-06-06,1.1800,1.2200,False,1.1700,1.2200,reg,201582 +OTIV,2018-06-07,1.1900,1.2058,False,1.1700,1.2000,reg,35634 +OTIV,2018-06-08,1.2000,1.2100,False,1.1700,1.2000,reg,85324 diff --git a/company_library/OTTR.csv b/company_library/OTTR.csv index 1e0653f5..78177bda 100644 --- a/company_library/OTTR.csv +++ b/company_library/OTTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTTR,2017-06-06,38.9966,39.2876,False,38.6666,39.0451,reg,117608 -OTTR,2017-06-07,39.5301,39.5786,False,38.9966,39.2876,reg,81670 -OTTR,2017-06-08,39.5786,39.7241,False,38.7056,39.4331,reg,92343 OTTR,2017-06-09,40.3547,40.5002,False,39.2137,39.6271,reg,113338 OTTR,2017-06-12,40.2577,40.6942,False,39.7241,40.3062,reg,122724 OTTR,2017-06-13,40.3062,40.4032,False,39.7241,40.3062,reg,77537 @@ -249,3 +246,6 @@ OTTR,2018-05-31,46.2000,47.7672,False,45.5000,46.5000,reg,259211 OTTR,2018-06-01,45.5500,46.2676,False,45.1500,46.1000,reg,146806 OTTR,2018-06-04,45.7000,45.8500,False,45.3000,45.5500,reg,112078 OTTR,2018-06-05,45.7000,45.8000,False,45.3000,45.7500,reg,67890 +OTTR,2018-06-06,45.2000,45.7500,False,44.8500,45.6500,reg,96403 +OTTR,2018-06-07,46.0000,46.7282,False,45.2000,45.3500,reg,155161 +OTTR,2018-06-08,45.4500,46.4000,False,45.4500,46.2000,reg,72162 diff --git a/company_library/OTTW.csv b/company_library/OTTW.csv index 55254174..568a8fb1 100644 --- a/company_library/OTTW.csv +++ b/company_library/OTTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTTW,2017-06-06,13.2136,13.2136,False,13.2135,13.2136,reg,7872 -OTTW,2017-06-07,13.2529,13.2529,False,13.2136,13.2136,reg,2409 -OTTW,2017-06-08,13.3217,13.5673,False,13.2519,13.2519,reg,3345 OTTW,2017-06-09,13.4026,13.5968,False,13.2431,13.5968,reg,4845 OTTW,2017-06-12,13.5771,13.5869,False,13.3610,13.5869,reg,3034 OTTW,2017-06-13,13.5771,13.5771,False,13.5771,13.5771,reg,3 @@ -249,3 +246,6 @@ OTTW,2018-05-31,13.7000,13.7000,False,13.7000,13.7000,reg,29 OTTW,2018-06-01,13.9000,13.9000,False,13.7700,13.8828,reg,3260 OTTW,2018-06-04,13.7601,13.8000,False,13.7600,13.8000,reg,2696 OTTW,2018-06-05,13.8000,13.8000,False,13.7600,13.7999,reg,4993 +OTTW,2018-06-06,13.7600,13.8000,False,13.7600,13.8000,reg,4456 +OTTW,2018-06-07,13.7600,13.8000,False,13.7600,13.7800,reg,8759 +OTTW,2018-06-08,13.7700,13.9000,False,13.7700,13.8990,reg,3460 diff --git a/company_library/OUT.csv b/company_library/OUT.csv new file mode 100644 index 00000000..9275dd53 --- /dev/null +++ b/company_library/OUT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +OUT,2017-06-08,20.8399,20.9077,False,20.6906,20.8586,reg,479550 +OUT,2017-06-09,21.1479,21.2599,False,20.6999,20.8586,reg,918712 +OUT,2017-06-12,21.1012,21.3998,False,21.0825,21.1385,reg,1245447 +OUT,2017-06-13,21.0919,21.1245,False,20.7746,21.0919,reg,713806 +OUT,2017-06-14,21.7078,21.9225,False,21.0825,21.1479,reg,888774 +OUT,2017-06-15,21.6052,21.9411,False,21.4372,21.6238,reg,763218 +OUT,2017-06-16,22.0531,22.0531,False,21.5398,21.6612,reg,775897 +OUT,2017-06-19,22.1091,22.4078,False,22.0438,22.1278,reg,590169 +OUT,2017-06-20,21.8198,22.1745,False,21.6798,22.0438,reg,669730 +OUT,2017-06-21,21.3812,21.9318,False,21.2319,21.9131,reg,757967 +OUT,2017-06-22,21.1852,21.4185,False,21.1152,21.4185,reg,996172 +OUT,2017-06-23,21.4465,21.5585,False,21.1105,21.1852,reg,1268481 +OUT,2017-06-26,21.9131,21.9691,False,21.4838,21.5025,reg,621382 +OUT,2017-06-27,21.7358,22.1091,False,21.7265,21.8945,reg,317041 +OUT,2017-06-28,21.8198,21.9878,False,21.7172,21.8105,reg,461676 +OUT,2017-06-29,21.4932,21.7452,False,21.2972,21.7265,reg,338640 +OUT,2017-06-30,21.5772,21.6518,False,21.4465,21.5585,reg,340817 +OUT,2017-07-05,21.3159,21.9598,False,21.3159,21.9505,reg,376424 +OUT,2017-07-06,20.9892,21.4372,False,20.9285,21.2599,reg,453399 +OUT,2017-07-07,21.0265,21.0825,False,20.8119,21.0172,reg,283760 +OUT,2017-07-10,21.0919,21.2505,False,20.9332,21.0265,reg,628473 +OUT,2017-07-11,20.9799,21.2879,False,20.8959,21.1292,reg,540308 +OUT,2017-07-12,20.9519,21.3812,False,20.9005,21.1105,reg,405846 +OUT,2017-07-13,21.3159,21.4278,False,20.9332,21.0639,reg,612376 +OUT,2017-07-14,21.2972,21.5958,False,21.2692,21.4092,reg,320823 +OUT,2017-07-17,21.6705,21.8385,False,21.2412,21.3065,reg,529357 +OUT,2017-07-18,21.1012,21.6425,False,21.0825,21.6425,reg,629708 +OUT,2017-07-19,21.3159,21.4652,False,21.0825,21.1199,reg,558462 +OUT,2017-07-20,21.5492,21.6612,False,21.3625,21.4185,reg,824995 +OUT,2017-07-21,21.5212,21.5865,False,21.1852,21.5865,reg,519180 +OUT,2017-07-24,21.6238,21.6892,False,21.3625,21.5118,reg,340874 +OUT,2017-07-25,21.9505,21.9691,False,21.5212,21.6798,reg,516006 +OUT,2017-07-26,22.0065,22.1371,False,21.8292,21.9411,reg,505050 +OUT,2017-07-27,21.5118,22.0251,False,21.4932,22.0251,reg,697057 +OUT,2017-07-28,21.2319,21.5958,False,21.0732,21.4932,reg,611233 +OUT,2017-07-31,21.3439,21.3439,False,20.9845,21.2599,reg,628067 +OUT,2017-08-01,21.1572,21.7265,False,21.1012,21.3998,reg,863691 +OUT,2017-08-02,20.7466,21.2132,False,20.6439,21.1572,reg,527855 +OUT,2017-08-03,20.5039,20.7699,False,20.5039,20.7559,reg,1359338 +OUT,2017-08-04,21.0825,21.4932,False,20.4666,20.9705,reg,1158427 +OUT,2017-08-07,20.7559,21.0919,False,20.5226,21.0732,reg,864976 +OUT,2017-08-08,20.7559,21.2039,False,20.3733,20.6906,reg,1205935 +OUT,2017-08-09,20.8772,21.0545,False,20.6859,20.7559,reg,710856 +OUT,2017-08-10,20.7839,20.9612,False,20.7186,20.7559,reg,634391 +OUT,2017-08-11,20.6252,20.8679,False,20.4852,20.6346,reg,959422 +OUT,2017-08-14,20.6066,20.9145,False,20.5226,20.7186,reg,536523 +OUT,2017-08-15,20.5786,20.6532,False,20.3266,20.5786,reg,599982 +OUT,2017-08-16,20.6906,20.7746,False,20.5039,20.6252,reg,408552 +OUT,2017-08-17,20.5879,20.8026,False,20.5319,20.5319,reg,516916 +OUT,2017-08-18,20.5226,20.6532,False,20.2706,20.5226,reg,600519 +OUT,2017-08-21,20.5786,20.6346,False,20.3546,20.5599,reg,560095 +OUT,2017-08-22,20.5039,20.6812,False,20.4106,20.6066,reg,711461 +OUT,2017-08-23,20.4572,20.6532,False,20.3733,20.5132,reg,741748 +OUT,2017-08-24,20.5132,20.7466,False,20.4572,20.4572,reg,631470 +OUT,2017-08-25,20.8212,20.8866,False,20.4946,20.6159,reg,803729 +OUT,2017-08-28,20.6346,20.9239,False,20.5319,20.8306,reg,448446 +OUT,2017-08-29,20.5039,20.7372,False,20.4666,20.5319,reg,396513 +OUT,2017-08-30,20.5786,20.6159,False,20.2986,20.5039,reg,877783 +OUT,2017-08-31,20.5319,20.7652,False,20.3873,20.6532,reg,1799592 +OUT,2017-09-01,20.4479,20.6532,False,20.4106,20.5319,reg,758887 +OUT,2017-09-05,20.1959,20.5132,False,20.0839,20.4199,reg,731832 +OUT,2017-09-06,20.2426,20.3219,False,19.9579,20.2706,reg,701902 +OUT,2017-09-07,20.4609,20.5558,False,20.2331,20.2711,reg,538734 +OUT,2017-09-08,20.0053,20.5178,False,19.9247,20.4419,reg,986471 +OUT,2017-09-11,20.2616,20.3375,False,20.0870,20.1002,reg,727577 +OUT,2017-09-12,20.1667,20.2806,False,20.0338,20.2616,reg,702565 +OUT,2017-09-13,20.2521,20.3328,False,20.0718,20.1667,reg,805148 +OUT,2017-09-14,20.6317,20.7076,False,20.0908,20.2141,reg,1101845 +OUT,2017-09-15,20.5273,20.7171,False,20.2521,20.6507,reg,835739 +OUT,2017-09-18,20.4704,20.5748,False,20.1382,20.5368,reg,753742 +OUT,2017-09-19,20.2331,20.4988,False,20.1192,20.4419,reg,1240604 +OUT,2017-09-20,20.2995,20.4514,False,20.2236,20.2806,reg,700696 +OUT,2017-09-21,19.8155,20.3660,False,19.7586,20.3090,reg,936265 +OUT,2017-09-22,19.9674,20.3755,False,19.8535,19.8915,reg,1439274 +OUT,2017-09-25,23.0232,23.6305,False,21.9698,22.0647,reg,7063813 +OUT,2017-09-26,21.9508,23.0422,False,21.9413,22.9948,reg,1552217 +OUT,2017-09-27,22.8714,22.9283,False,21.8749,21.9508,reg,2084515 +OUT,2017-09-28,23.3269,23.5167,False,22.6911,22.7765,reg,2595507 +OUT,2017-09-29,23.8963,24.0102,False,23.2225,23.4408,reg,1923457 +OUT,2017-10-02,22.9948,23.8489,False,22.8714,23.7350,reg,1412283 +OUT,2017-10-03,23.1276,23.5072,False,23.0042,23.1181,reg,939009 +OUT,2017-10-04,23.2510,23.3554,False,23.0612,23.0991,reg,768094 +OUT,2017-10-05,23.3459,23.4693,False,23.2605,23.2605,reg,717368 +OUT,2017-10-06,22.9663,23.3364,False,22.7955,23.1751,reg,881787 +OUT,2017-10-09,22.9473,23.1466,False,22.8524,22.9663,reg,446794 +OUT,2017-10-10,22.9188,23.1181,False,22.7480,22.9758,reg,654843 +OUT,2017-10-11,23.4977,23.5831,False,22.9568,23.2984,reg,950950 +OUT,2017-10-12,23.4977,23.6259,False,23.2035,23.4503,reg,819983 +OUT,2017-10-13,23.3839,23.6401,False,23.3554,23.6401,reg,373679 +OUT,2017-10-16,23.1940,23.6591,False,23.1940,23.3649,reg,783030 +OUT,2017-10-17,22.9663,23.3459,False,22.9331,23.2700,reg,507600 +OUT,2017-10-18,22.9093,23.0469,False,22.8477,22.9188,reg,731321 +OUT,2017-10-19,22.8144,23.0137,False,22.6626,22.9378,reg,1133793 +OUT,2017-10-20,22.7955,22.9948,False,22.7100,22.8429,reg,579370 +OUT,2017-10-23,22.1122,22.8144,False,22.0647,22.7385,reg,1421600 +OUT,2017-10-24,22.1976,22.3399,False,22.0268,22.1881,reg,1541595 +OUT,2017-10-25,22.1596,22.3399,False,21.9793,22.1881,reg,1530275 +OUT,2017-10-26,22.1122,22.4728,False,22.1027,22.2735,reg,755745 +OUT,2017-10-27,22.4348,22.4491,False,21.9224,22.3115,reg,870015 +OUT,2017-10-30,22.3399,22.5962,False,22.1881,22.5202,reg,906019 +OUT,2017-10-31,22.2545,22.5629,False,22.2450,22.3779,reg,788352 +OUT,2017-11-01,22.2450,22.5392,False,22.2166,22.3589,reg,1282656 +OUT,2017-11-02,22.1122,22.4253,False,21.8085,22.3020,reg,1197358 +OUT,2017-11-03,22.1122,22.1739,False,21.9129,21.9129,reg,1310275 +OUT,2017-11-06,22.8144,22.9568,False,22.1406,22.1406,reg,1342791 +OUT,2017-11-07,22.5677,22.7670,False,21.5143,22.2640,reg,2199789 +OUT,2017-11-08,23.2889,23.2889,False,22.5513,22.6151,reg,1281165 +OUT,2017-11-09,23.2320,23.5737,False,23.1561,23.2984,reg,853532 +OUT,2017-11-10,22.7860,23.2700,False,22.7385,23.0707,reg,475550 +OUT,2017-11-13,23.0991,23.1750,False,22.7385,22.8334,reg,644618 +OUT,2017-11-14,22.9283,23.4882,False,22.8619,23.1086,reg,517026 +OUT,2017-11-15,22.7765,22.8999,False,22.5392,22.8334,reg,569346 +OUT,2017-11-16,23.2415,23.2795,False,22.7860,22.8714,reg,660676 +OUT,2017-11-17,22.9663,23.2889,False,22.8239,23.1181,reg,535051 +OUT,2017-11-20,22.7670,23.1086,False,22.6626,22.9188,reg,353214 +OUT,2017-11-21,23.1940,23.1940,False,22.8382,22.9378,reg,721853 +OUT,2017-11-22,22.9093,23.1656,False,22.6721,23.1181,reg,557885 +OUT,2017-11-27,22.8904,23.0422,False,22.6863,22.9663,reg,493988 +OUT,2017-11-28,22.6911,23.1466,False,22.5202,22.9283,reg,771095 +OUT,2017-11-29,22.3874,22.6816,False,22.3494,22.6531,reg,856382 +OUT,2017-11-30,22.2640,22.5202,False,22.2260,22.5108,reg,855374 +OUT,2017-12-01,22.2925,22.5013,False,22.1122,22.3684,reg,982050 +OUT,2017-12-04,21.9129,22.4633,False,21.8844,22.3494,reg,897406 +OUT,2017-12-05,21.7610,22.1027,False,21.7136,21.9319,reg,1146567 +OUT,2017-12-06,21.8559,21.8559,False,21.4953,21.8085,reg,1432658 +OUT,2017-12-07,22.4344,22.5308,False,21.7692,21.7692,reg,1018109 +OUT,2017-12-08,22.6079,22.8297,False,22.4247,22.4922,reg,1085169 +OUT,2017-12-11,22.5019,22.6176,False,22.4729,22.6079,reg,400124 +OUT,2017-12-12,22.5790,22.6658,False,22.4366,22.5308,reg,581093 +OUT,2017-12-13,22.8297,23.1092,False,22.5597,22.6176,reg,1689073 +OUT,2017-12-14,23.1960,23.3117,False,22.7043,22.7525,reg,1775307 +OUT,2017-12-15,22.4633,23.3599,False,22.3283,23.2828,reg,1048097 +OUT,2017-12-18,22.4633,22.7236,False,22.4151,22.4633,reg,550514 +OUT,2017-12-19,22.1355,22.6368,False,22.1259,22.4247,reg,730919 +OUT,2017-12-20,22.3765,22.5983,False,22.0970,22.1162,reg,627259 +OUT,2017-12-21,22.4151,22.5019,False,22.2898,22.4344,reg,414554 +OUT,2017-12-22,22.3187,22.5212,False,22.2030,22.5212,reg,317824 +OUT,2017-12-26,22.3380,22.4151,False,22.2126,22.2223,reg,248068 +OUT,2017-12-27,22.2319,22.4440,False,22.2030,22.4440,reg,311481 +OUT,2017-12-28,22.1934,22.3091,False,22.0584,22.2608,reg,545488 +OUT,2017-12-29,22.3669,22.5790,False,22.1741,22.2416,reg,571028 +OUT,2018-01-02,22.3283,22.4440,False,22.0970,22.4440,reg,396967 +OUT,2018-01-03,22.1259,22.4633,False,22.1162,22.2994,reg,448201 +OUT,2018-01-04,22.0777,22.2319,False,22.0487,22.1741,reg,1136594 +OUT,2018-01-05,22.0584,22.2801,False,21.6631,22.0970,reg,659273 +OUT,2018-01-08,21.8752,22.0295,False,21.5908,22.0295,reg,557696 +OUT,2018-01-09,21.3450,21.9716,False,21.2968,21.9716,reg,918273 +OUT,2018-01-10,20.9304,21.3160,False,20.8244,21.0943,reg,1834838 +OUT,2018-01-11,21.1232,21.1521,False,20.8340,20.9690,reg,821125 +OUT,2018-01-12,21.1425,21.2775,False,21.0461,21.1714,reg,543725 +OUT,2018-01-16,21.4510,21.5474,False,21.1136,21.1425,reg,831823 +OUT,2018-01-17,21.5571,21.6245,False,21.3353,21.4799,reg,699660 +OUT,2018-01-18,21.4703,21.5474,False,21.2293,21.5474,reg,615028 +OUT,2018-01-19,21.6920,21.7113,False,21.4221,21.4221,reg,555524 +OUT,2018-01-22,22.0005,22.0584,False,21.6053,21.6920,reg,647606 +OUT,2018-01-23,21.9427,22.1644,False,21.8945,22.0198,reg,776526 +OUT,2018-01-24,21.8463,22.0198,False,21.6728,21.9523,reg,581611 +OUT,2018-01-25,21.6245,21.9909,False,21.5378,21.8366,reg,439670 +OUT,2018-01-26,21.5185,21.7210,False,21.3546,21.6631,reg,581113 +OUT,2018-01-29,20.9497,21.4799,False,20.9497,21.4799,reg,914379 +OUT,2018-01-30,21.2389,21.2582,False,20.8340,20.8918,reg,1595728 +OUT,2018-01-31,21.5956,21.6438,False,21.2678,21.2775,reg,968532 +OUT,2018-02-01,21.6728,21.7113,False,21.3546,21.6053,reg,838842 +OUT,2018-02-02,21.0943,21.5378,False,20.8774,21.5378,reg,956486 +OUT,2018-02-05,20.7954,21.2389,False,20.7665,21.0172,reg,1358149 +OUT,2018-02-06,20.8244,21.2100,False,20.4484,20.5737,reg,1284208 +OUT,2018-02-07,20.7087,21.0268,False,20.5930,20.7665,reg,970612 +OUT,2018-02-08,20.1784,20.9593,False,20.1784,20.7472,reg,675559 +OUT,2018-02-09,20.2845,20.4291,False,19.7253,20.2845,reg,1089691 +OUT,2018-02-12,20.4387,20.5062,False,19.9760,20.3134,reg,668637 +OUT,2018-02-13,20.1109,20.5062,False,19.9567,20.3809,reg,1023723 +OUT,2018-02-14,20.6315,20.6508,False,19.9277,19.9952,reg,787065 +OUT,2018-02-15,20.7761,20.9979,False,20.6412,20.7183,reg,791992 +OUT,2018-02-16,20.9979,21.2582,False,20.8436,20.8436,reg,563232 +OUT,2018-02-20,20.7954,21.1714,False,20.7858,20.9111,reg,527574 +OUT,2018-02-21,20.7472,20.9979,False,20.5351,20.8340,reg,1120946 +OUT,2018-02-22,20.7472,20.9979,False,20.6219,20.8533,reg,1006563 +OUT,2018-02-23,21.5185,21.5571,False,20.8244,20.8726,reg,1045440 +OUT,2018-02-26,21.4124,21.5378,False,21.2196,21.5185,reg,881463 +OUT,2018-02-27,20.7761,21.4703,False,20.7665,21.3257,reg,890699 +OUT,2018-02-28,19.7735,21.0124,False,19.6578,20.8244,reg,2398174 +OUT,2018-03-01,19.6192,20.1495,False,19.4361,19.6482,reg,2685760 +OUT,2018-03-02,19.4264,19.6096,False,19.2818,19.5228,reg,1936938 +OUT,2018-03-05,19.1372,19.7060,False,19.0890,19.3589,reg,1147392 +OUT,2018-03-06,19.1372,19.3782,False,19.0119,19.1565,reg,2612702 +OUT,2018-03-07,19.0022,19.2143,False,18.7323,19.0793,reg,1469804 +OUT,2018-03-08,18.6782,19.2477,False,18.5800,19.0120,reg,3913513 +OUT,2018-03-09,18.9138,18.9237,False,18.6782,18.7469,reg,983937 +OUT,2018-03-12,19.0022,19.2772,False,18.8844,18.8844,reg,860209 +OUT,2018-03-13,18.9924,19.1004,False,18.8647,19.0415,reg,1165487 +OUT,2018-03-14,19.0611,19.2919,False,18.9629,19.0513,reg,1231307 +OUT,2018-03-15,19.2379,19.3607,False,19.0514,19.1299,reg,3086819 +OUT,2018-03-16,19.1790,19.3754,False,19.1495,19.2575,reg,1123814 +OUT,2018-03-19,19.0513,19.1790,False,18.4817,19.1593,reg,1531139 +OUT,2018-03-20,18.6585,19.0906,False,18.5505,18.9040,reg,2256290 +OUT,2018-03-21,18.8058,19.2084,False,18.6291,18.7076,reg,1460735 +OUT,2018-03-22,18.6291,18.8451,False,18.5284,18.7076,reg,4803763 +OUT,2018-03-23,18.2264,18.7764,False,18.2068,18.6291,reg,2635455 +OUT,2018-03-26,18.4130,18.5800,False,18.3148,18.4719,reg,1952259 +OUT,2018-03-27,18.2952,18.6536,False,18.1970,18.4817,reg,1783919 +OUT,2018-03-28,18.3443,18.5701,False,18.3295,18.3443,reg,2094189 +OUT,2018-03-29,18.4032,18.4867,False,18.1380,18.3639,reg,1498744 +OUT,2018-04-02,17.6765,18.5603,False,17.4310,18.3934,reg,1709883 +OUT,2018-04-03,18.1479,18.2117,False,17.7256,17.7256,reg,1426176 +OUT,2018-04-04,18.4228,18.5603,False,17.9809,17.9907,reg,1640398 +OUT,2018-04-05,18.2166,18.4768,False,18.1577,18.4523,reg,1096368 +OUT,2018-04-06,18.1380,18.4130,False,17.8925,18.2166,reg,2397699 +OUT,2018-04-09,18.1773,18.3737,False,18.1479,18.2559,reg,1029979 +OUT,2018-04-10,18.1773,18.4817,False,18.0742,18.3050,reg,1373169 +OUT,2018-04-11,18.4817,18.5112,False,18.1380,18.1380,reg,1299418 +OUT,2018-04-12,18.1479,18.5305,False,17.9122,18.5112,reg,1238991 +OUT,2018-04-13,18.1479,18.3541,False,17.9564,18.2264,reg,1537437 +OUT,2018-04-16,18.3344,18.4130,False,18.0693,18.2461,reg,1443053 +OUT,2018-04-17,18.3050,18.6045,False,18.1282,18.3639,reg,870798 +OUT,2018-04-18,18.3246,18.5996,False,18.2215,18.3835,reg,726472 +OUT,2018-04-19,18.4326,18.4719,False,18.2461,18.2853,reg,753017 +OUT,2018-04-20,17.8925,18.4326,False,17.7943,18.4228,reg,855766 +OUT,2018-04-23,17.7845,18.1380,False,17.6765,17.8140,reg,1096395 +OUT,2018-04-24,17.8238,17.9711,False,17.6765,17.8827,reg,718152 +OUT,2018-04-25,18.0398,18.1479,False,17.7354,17.7649,reg,726685 +OUT,2018-04-26,18.2657,18.3246,False,17.9416,18.1479,reg,443938 +OUT,2018-04-27,18.1479,18.4032,False,18.1282,18.2362,reg,548908 +OUT,2018-04-30,18.4130,18.4130,False,18.0791,18.1184,reg,1076570 +OUT,2018-05-01,18.6094,18.6291,False,18.3344,18.4228,reg,1062143 +OUT,2018-05-02,18.7567,18.9138,False,18.4916,18.5603,reg,1410597 +OUT,2018-05-03,19.0317,19.5031,False,18.6094,19.3263,reg,1026443 +OUT,2018-05-04,19.2772,19.4883,False,19.0317,19.0317,reg,1031067 +OUT,2018-05-07,19.3558,19.3950,False,19.1004,19.2674,reg,774710 +OUT,2018-05-08,19.3165,19.4343,False,19.1593,19.3558,reg,1221448 +OUT,2018-05-09,19.3852,19.4540,False,19.1593,19.3950,reg,1283384 +OUT,2018-05-10,19.5914,19.6062,False,19.2772,19.4736,reg,701759 +OUT,2018-05-11,19.5914,19.6999,False,19.4834,19.6209,reg,752281 +OUT,2018-05-14,19.5423,19.6405,False,19.3754,19.5620,reg,403104 +OUT,2018-05-15,19.6209,19.6209,False,19.3263,19.4343,reg,996619 +OUT,2018-05-16,19.5522,19.8271,False,19.5325,19.6700,reg,576362 +OUT,2018-05-17,19.4834,19.7191,False,19.3165,19.6405,reg,682233 +OUT,2018-05-18,19.4245,19.5620,False,19.2870,19.5423,reg,508146 +OUT,2018-05-21,19.4736,19.5325,False,19.2968,19.5031,reg,567470 +OUT,2018-05-22,19.3361,19.4540,False,19.2575,19.4147,reg,925126 +OUT,2018-05-23,19.1986,19.4343,False,19.1397,19.2477,reg,786789 +OUT,2018-05-24,19.1495,19.2477,False,19.0366,19.2183,reg,439959 +OUT,2018-05-25,19.2870,19.3059,False,19.0710,19.1790,reg,397405 +OUT,2018-05-29,19.1692,19.2575,False,19.0464,19.2379,reg,701067 +OUT,2018-05-30,19.4834,19.5914,False,19.1102,19.1692,reg,664309 +OUT,2018-05-31,19.4834,19.5325,False,19.2575,19.3852,reg,2272400 +OUT,2018-06-01,19.5423,19.7240,False,19.2870,19.3950,reg,711349 +OUT,2018-06-04,19.5816,19.7584,False,19.5423,19.5423,reg,503787 +OUT,2018-06-05,19.6405,19.6405,False,19.4540,19.5620,reg,944456 +OUT,2018-06-06,19.6700,19.7437,False,19.4245,19.6700,reg,1832060 +OUT,2018-06-07,19.8200,19.9500,False,19.5800,19.6800,reg,987495 diff --git a/company_library/OVAS.csv b/company_library/OVAS.csv index fb39d131..5a13c0f9 100644 --- a/company_library/OVAS.csv +++ b/company_library/OVAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVAS,2017-06-06,1.3000,1.3200,False,1.2800,1.2800,reg,115897 -OVAS,2017-06-07,1.2700,1.3000,False,1.2600,1.2900,reg,207211 -OVAS,2017-06-08,1.3000,1.3250,False,1.2700,1.2700,reg,174203 OVAS,2017-06-09,1.3100,1.3400,False,1.2800,1.3000,reg,170153 OVAS,2017-06-12,1.2800,1.3500,False,1.2800,1.3100,reg,242757 OVAS,2017-06-13,1.3500,1.3900,False,1.2900,1.3100,reg,377140 @@ -249,3 +246,6 @@ OVAS,2018-05-31,0.9111,0.9380,False,0.9101,0.9378,reg,199112 OVAS,2018-06-01,0.8710,0.9200,False,0.8649,0.9101,reg,179746 OVAS,2018-06-04,0.9099,0.9190,False,0.8700,0.8710,reg,160110 OVAS,2018-06-05,0.9200,0.9200,False,0.8802,0.9000,reg,232909 +OVAS,2018-06-06,0.9170,0.9299,False,0.9100,0.9103,reg,179963 +OVAS,2018-06-07,0.9200,0.9299,False,0.9121,0.9200,reg,182366 +OVAS,2018-06-08,0.9373,0.9643,False,0.9000,0.9200,reg,422017 diff --git a/company_library/OVBC.csv b/company_library/OVBC.csv index 110c62d6..b231d92d 100644 --- a/company_library/OVBC.csv +++ b/company_library/OVBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVBC,2017-06-06,33.3405,33.9769,False,32.8998,33.1446,reg,5927 -OVBC,2017-06-07,33.5852,33.7321,False,33.0957,33.3894,reg,4242 -OVBC,2017-06-08,34.0259,34.0259,False,33.3894,33.7321,reg,4056 OVBC,2017-06-09,34.2707,34.5154,False,33.8300,34.3686,reg,3054 OVBC,2017-06-12,34.2707,34.4665,False,33.9279,33.9279,reg,12014 OVBC,2017-06-13,34.2707,34.3686,False,33.5845,33.8790,reg,17344 @@ -249,3 +246,6 @@ OVBC,2018-05-31,49.0000,50.9500,False,48.5000,50.0000,reg,17341 OVBC,2018-06-01,48.7000,50.0250,False,48.6070,49.0000,reg,10363 OVBC,2018-06-04,51.6000,51.8000,False,48.7000,48.7000,reg,12848 OVBC,2018-06-05,52.2000,53.0000,False,50.9000,50.9000,reg,13517 +OVBC,2018-06-06,53.3500,53.5000,False,51.7000,51.9000,reg,16166 +OVBC,2018-06-07,52.4500,55.0250,False,52.2250,53.3500,reg,14724 +OVBC,2018-06-08,51.5000,52.4000,False,50.2000,52.3000,reg,11869 diff --git a/company_library/OVID.csv b/company_library/OVID.csv index a281b199..d84859d0 100644 --- a/company_library/OVID.csv +++ b/company_library/OVID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVID,2017-06-06,11.6000,12.4590,False,11.4900,12.3000,reg,75379 -OVID,2017-06-07,11.3800,12.0100,False,10.7100,11.6900,reg,99435 -OVID,2017-06-08,12.4400,12.5000,False,10.8000,11.2900,reg,102820 OVID,2017-06-09,13.8400,13.9300,False,11.9500,12.3000,reg,80254 OVID,2017-06-12,13.2100,14.7994,False,12.2100,13.8400,reg,61599 OVID,2017-06-13,14.4000,14.5000,False,12.2100,13.1100,reg,51369 @@ -249,3 +246,6 @@ OVID,2018-05-31,7.8900,7.9800,False,7.7200,7.7400,reg,13880 OVID,2018-06-01,8.1300,8.3600,False,7.8500,7.9300,reg,21189 OVID,2018-06-04,8.0100,8.2400,False,7.9100,8.1500,reg,25229 OVID,2018-06-05,8.2300,8.4800,False,7.9700,7.9700,reg,19906 +OVID,2018-06-06,8.7200,8.8500,False,8.2400,8.2400,reg,26474 +OVID,2018-06-07,8.1200,8.7500,False,8.0800,8.6600,reg,35752 +OVID,2018-06-08,8.0800,8.3000,False,8.0600,8.1200,reg,20834 diff --git a/company_library/OVLY.csv b/company_library/OVLY.csv index a8b70f50..9ef4ba26 100644 --- a/company_library/OVLY.csv +++ b/company_library/OVLY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVLY,2017-06-06,14.0477,14.0477,False,14.0477,14.0477,reg,1142 -OVLY,2017-06-07,14.0430,14.0430,False,14.0084,14.0084,reg,395 -OVLY,2017-06-08,14.0430,14.0430,False,14.0430,14.0430,reg,0 OVLY,2017-06-09,14.0430,14.0430,False,14.0430,14.0430,reg,19 OVLY,2017-06-12,13.4662,13.7028,False,13.4662,13.7028,reg,5765 OVLY,2017-06-13,13.4662,13.4662,False,13.4662,13.4662,reg,6 @@ -249,3 +246,6 @@ OVLY,2018-05-31,19.8300,20.3300,False,19.6500,19.9900,reg,13796 OVLY,2018-06-01,21.2900,21.3100,False,19.9500,19.9500,reg,11411 OVLY,2018-06-04,21.6000,21.9000,False,21.2000,21.2000,reg,8403 OVLY,2018-06-05,21.9000,21.9000,False,21.2800,21.6500,reg,8500 +OVLY,2018-06-06,22.3900,22.4500,False,21.6800,21.6800,reg,11904 +OVLY,2018-06-07,22.3000,22.5000,False,21.8772,22.4500,reg,9435 +OVLY,2018-06-08,22.0100,22.4000,False,21.4100,22.3500,reg,9457 diff --git a/company_library/OXBR.csv b/company_library/OXBR.csv index 8743c9fb..dca4ed42 100644 --- a/company_library/OXBR.csv +++ b/company_library/OXBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXBR,2017-06-06,5.4956,5.5433,False,5.3043,5.4954,reg,2841 -OXBR,2017-06-07,5.5433,5.6857,False,5.3999,5.5433,reg,18063 -OXBR,2017-06-08,5.6388,5.6709,False,5.3999,5.3999,reg,2032 OXBR,2017-06-09,5.6866,5.6866,False,5.6384,5.6388,reg,26207 OXBR,2017-06-12,5.6388,5.6866,False,5.6388,5.6866,reg,5121 OXBR,2017-06-13,5.6388,5.6388,False,5.4955,5.4955,reg,717 @@ -249,3 +246,6 @@ OXBR,2018-05-31,1.5500,1.6500,False,1.5500,1.6460,reg,7906 OXBR,2018-06-01,1.5500,1.6500,False,1.5500,1.5500,reg,6454 OXBR,2018-06-04,1.5000,1.6000,False,1.5000,1.5500,reg,25022 OXBR,2018-06-05,1.3500,1.6000,False,1.3000,1.6000,reg,23208 +OXBR,2018-06-06,1.3075,1.3500,False,1.2500,1.2500,reg,23530 +OXBR,2018-06-07,1.5500,2.1000,False,1.0000,1.2000,reg,635719 +OXBR,2018-06-08,1.9000,1.9000,False,1.2757,1.5000,reg,61561 diff --git a/company_library/OXBRW.csv b/company_library/OXBRW.csv index e62951db..88be086d 100644 --- a/company_library/OXBRW.csv +++ b/company_library/OXBRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXBRW,2017-06-06,0.4600,0.4600,False,0.4600,0.4600,reg,16 -OXBRW,2017-06-07,0.5300,0.5500,False,0.5300,0.5300,reg,1893 -OXBRW,2017-06-08,0.6000,0.6000,False,0.4525,0.5422,reg,22477 OXBRW,2017-06-09,0.5899,0.6000,False,0.5700,0.6000,reg,11599 OXBRW,2017-06-12,0.5899,0.5899,False,0.5899,0.5899,reg,101 OXBRW,2017-06-13,0.5734,0.5734,False,0.5734,0.5734,reg,2102 @@ -249,3 +246,6 @@ OXBRW,2018-05-31,0.0500,0.0500,False,0.0500,0.0500,reg,0 OXBRW,2018-06-01,0.0500,0.0500,False,0.0500,0.0500,reg,0 OXBRW,2018-06-04,0.0500,0.0510,False,0.0500,0.0510,reg,2000 OXBRW,2018-06-05,0.0500,0.0500,False,0.0500,0.0500,reg,0 +OXBRW,2018-06-06,0.0426,0.0426,False,0.0426,0.0426,reg,1000 +OXBRW,2018-06-07,0.0627,0.0627,False,0.0627,0.0627,reg,2500 +OXBRW,2018-06-08,0.0629,0.0629,False,0.0627,0.0627,reg,2400 diff --git a/company_library/OXFD.csv b/company_library/OXFD.csv index 0e6d614b..7ce8f3b4 100644 --- a/company_library/OXFD.csv +++ b/company_library/OXFD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXFD,2017-06-06,14.4600,14.6900,False,14.2400,14.4100,reg,42359 -OXFD,2017-06-07,14.5100,14.8200,False,14.2100,14.4600,reg,34630 -OXFD,2017-06-08,14.6000,14.8400,False,13.8800,14.1800,reg,96289 OXFD,2017-06-09,14.6300,14.7600,False,14.1500,14.6300,reg,127657 OXFD,2017-06-12,14.5100,14.6600,False,14.1500,14.6300,reg,70039 OXFD,2017-06-13,14.5400,14.6200,False,14.2100,14.5400,reg,48371 @@ -249,3 +246,6 @@ OXFD,2018-05-31,14.4200,14.7450,False,14.2100,14.4900,reg,76627 OXFD,2018-06-01,14.5900,14.6700,False,14.3100,14.4600,reg,106598 OXFD,2018-06-04,14.6300,14.7510,False,14.5700,14.6300,reg,60954 OXFD,2018-06-05,14.6800,14.7000,False,14.5600,14.6400,reg,44429 +OXFD,2018-06-06,14.7300,14.7500,False,14.5700,14.7300,reg,42709 +OXFD,2018-06-07,14.1000,14.7500,False,14.0800,14.7400,reg,93555 +OXFD,2018-06-08,14.4100,14.5300,False,14.1800,14.1800,reg,154560 diff --git a/company_library/OXLC.csv b/company_library/OXLC.csv index 5b9cca5e..1f96758c 100644 --- a/company_library/OXLC.csv +++ b/company_library/OXLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLC,2017-06-06,9.1246,9.1641,False,9.0882,9.0912,reg,232001 -OXLC,2017-06-07,9.1329,9.1579,False,9.1079,9.1412,reg,220794 -OXLC,2017-06-08,9.0912,9.1329,False,9.0829,9.1246,reg,208230 OXLC,2017-06-09,9.0912,9.1329,False,9.0578,9.1079,reg,215865 OXLC,2017-06-12,9.0912,9.1246,False,9.0745,9.0912,reg,299015 OXLC,2017-06-13,9.0495,9.1246,False,9.0412,9.0995,reg,592609 @@ -249,3 +246,6 @@ OXLC,2018-05-31,10.5300,10.6655,False,10.4800,10.6400,reg,242856 OXLC,2018-06-01,10.5400,10.5700,False,10.4800,10.5300,reg,283362 OXLC,2018-06-04,10.7100,10.7890,False,10.5300,10.5600,reg,581698 OXLC,2018-06-05,10.8000,10.8300,False,10.7100,10.7100,reg,337271 +OXLC,2018-06-06,10.6900,10.8600,False,10.6700,10.8100,reg,286248 +OXLC,2018-06-07,10.6100,10.7300,False,10.5500,10.7000,reg,225790 +OXLC,2018-06-08,10.5900,10.6850,False,10.5900,10.6100,reg,310857 diff --git a/company_library/OXLCM.csv b/company_library/OXLCM.csv index 18596633..ffe26620 100644 --- a/company_library/OXLCM.csv +++ b/company_library/OXLCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLCM,2017-06-06,23.4242,23.4242,True,23.4242,23.4242,reg,0 -OXLCM,2017-06-07,23.4242,23.4242,True,23.4242,23.4242,reg,0 -OXLCM,2017-06-08,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-09,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-12,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-13,23.4242,23.4242,True,23.4242,23.4242,reg,0 @@ -248,4 +245,7 @@ OXLCM,2018-05-30,25.7000,25.7025,False,25.6753,25.6753,reg,2431 OXLCM,2018-05-31,25.5818,25.7141,False,25.4500,25.7000,reg,3104 OXLCM,2018-06-01,25.5818,25.5818,False,25.5818,25.5818,reg,31 OXLCM,2018-06-04,25.5725,25.5725,False,25.5000,25.5315,reg,1150 -OXLCM,2018-06-05,25.5725,25.5725,False,25.5725,25.5725,reg,0 +OXLCM,2018-06-05,25.5725,25.5725,False,25.5725,25.5725,reg,22 +OXLCM,2018-06-06,25.5000,25.5375,False,25.5000,25.5001,reg,605 +OXLCM,2018-06-07,25.4612,25.4612,False,25.4000,25.4500,reg,3001 +OXLCM,2018-06-08,25.4612,25.4612,False,25.4612,25.4612,reg,0 diff --git a/company_library/OXLCO.csv b/company_library/OXLCO.csv index 6d7dc6f9..25f77335 100644 --- a/company_library/OXLCO.csv +++ b/company_library/OXLCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLCO,2017-06-06,23.6091,23.7213,False,23.5905,23.6927,reg,12495 -OXLCO,2017-06-07,23.5636,23.6091,False,23.4977,23.5720,reg,6057 -OXLCO,2017-06-08,23.5859,23.5998,False,23.5551,23.5551,reg,2512 OXLCO,2017-06-09,23.5998,23.5998,False,23.5627,23.5627,reg,3606 OXLCO,2017-06-12,23.6184,23.6834,False,23.5450,23.5450,reg,814 OXLCO,2017-06-13,23.6277,23.6277,False,23.5627,23.5627,reg,4147 @@ -249,3 +246,6 @@ OXLCO,2018-05-31,25.3750,25.4800,False,25.3750,25.4000,reg,3187 OXLCO,2018-06-01,25.4079,25.4483,False,25.3100,25.4483,reg,621 OXLCO,2018-06-04,25.4399,25.4460,False,25.3600,25.4035,reg,3376 OXLCO,2018-06-05,25.3200,25.4399,False,25.3100,25.4100,reg,10897 +OXLCO,2018-06-06,25.3100,25.3500,False,25.2892,25.3201,reg,13141 +OXLCO,2018-06-07,25.3000,25.3650,False,25.3000,25.3500,reg,8917 +OXLCO,2018-06-08,25.4083,25.4189,False,25.3511,25.4189,reg,1790 diff --git a/company_library/OXSQ.csv b/company_library/OXSQ.csv index f9460cbe..89f3f47d 100644 --- a/company_library/OXSQ.csv +++ b/company_library/OXSQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXSQ,2017-06-06,6.2600,6.2600,True,6.2600,6.2600,reg,0 -OXSQ,2017-06-07,6.2600,6.2600,True,6.2600,6.2600,reg,0 -OXSQ,2017-06-08,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-09,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-12,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-13,6.2600,6.2600,True,6.2600,6.2600,reg,0 @@ -249,3 +246,6 @@ OXSQ,2018-05-31,7.1400,7.1900,False,7.0300,7.1500,reg,282098 OXSQ,2018-06-01,7.1400,7.2000,False,7.0800,7.2000,reg,251825 OXSQ,2018-06-04,7.0700,7.1200,False,7.0000,7.1200,reg,318625 OXSQ,2018-06-05,7.0700,7.1100,False,7.0200,7.0300,reg,189003 +OXSQ,2018-06-06,7.1800,7.2000,False,7.0400,7.0400,reg,198668 +OXSQ,2018-06-07,7.0200,7.2100,False,7.0100,7.1500,reg,320371 +OXSQ,2018-06-08,7.1700,7.2500,False,7.0000,7.0000,reg,302878 diff --git a/company_library/OXSQL.csv b/company_library/OXSQL.csv index fdc99394..bbe9d666 100644 --- a/company_library/OXSQL.csv +++ b/company_library/OXSQL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXSQL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OXSQL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OXSQL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ OXSQL,2018-05-31,25.6000,25.6000,False,25.6000,25.6000,reg,145 OXSQL,2018-06-01,25.8065,25.8065,False,25.6700,25.6700,reg,906 OXSQL,2018-06-04,25.5601,25.7900,False,25.5400,25.5400,reg,8346 OXSQL,2018-06-05,25.6500,25.6500,False,25.6500,25.6500,reg,175 +OXSQL,2018-06-06,25.5300,25.6261,False,25.5300,25.5600,reg,1068 +OXSQL,2018-06-07,25.6500,25.6500,False,25.5400,25.5600,reg,1029 +OXSQL,2018-06-08,25.6500,25.6831,False,25.6270,25.6831,reg,2757 diff --git a/company_library/OXY.csv b/company_library/OXY.csv index 759d269b..2241f60a 100644 --- a/company_library/OXY.csv +++ b/company_library/OXY.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXY,2017-06-06,58.7626,58.9652,False,57.0850,57.1899,reg,7535630 -OXY,2017-06-07,58.0292,59.3031,False,57.5852,58.6372,reg,9861656 OXY,2017-06-08,56.5623,57.7011,False,56.0411,57.3633,reg,10782760 OXY,2017-06-09,58.8784,59.0618,False,56.6202,56.6298,reg,6236989 OXY,2017-06-12,58.7240,59.9882,False,58.6082,59.3513,reg,5823394 @@ -249,3 +247,5 @@ OXY,2018-05-31,84.2000,84.7800,False,83.4000,83.5800,reg,4861137 OXY,2018-06-01,85.1000,86.1100,False,84.0900,84.6500,reg,4940156 OXY,2018-06-04,85.3600,86.0600,False,84.4800,85.7400,reg,4312027 OXY,2018-06-05,85.5100,87.1700,False,85.2900,85.6500,reg,6391030 +OXY,2018-06-06,86.4600,87.1200,False,85.8400,85.9100,reg,6534344 +OXY,2018-06-07,86.4800,87.6700,False,86.1650,87.0000,reg,7228953 diff --git a/company_library/OZRK.csv b/company_library/OZRK.csv index bc41d81b..61efa2f6 100644 --- a/company_library/OZRK.csv +++ b/company_library/OZRK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OZRK,2017-06-06,44.1170,44.4811,False,43.7528,44.0186,reg,797759 -OZRK,2017-06-07,44.2253,44.6289,False,44.1072,44.1958,reg,756946 -OZRK,2017-06-08,45.7707,46.3416,False,43.9792,44.3926,reg,1719124 OZRK,2017-06-09,47.2078,47.5523,False,46.0660,46.1841,reg,1156498 OZRK,2017-06-12,47.3062,48.6449,False,47.2078,47.3160,reg,1796466 OZRK,2017-06-13,47.5818,48.1724,False,47.2767,47.6113,reg,951968 @@ -249,3 +246,6 @@ OZRK,2018-05-31,47.5400,48.4600,False,47.4600,48.0700,reg,633477 OZRK,2018-06-01,47.7600,48.3500,False,47.6000,48.1600,reg,441339 OZRK,2018-06-04,48.3100,48.3300,False,47.7700,47.9200,reg,448070 OZRK,2018-06-05,48.3000,48.4400,False,48.0200,48.1600,reg,513907 +OZRK,2018-06-06,49.2700,49.4200,False,48.3950,48.4800,reg,676749 +OZRK,2018-06-07,49.6100,49.8490,False,49.3400,49.5500,reg,647648 +OZRK,2018-06-08,49.8200,49.8800,False,49.3100,49.4800,reg,685891 diff --git a/company_library/PAAS.csv b/company_library/PAAS.csv index ad4b2f46..49c1aa3a 100644 --- a/company_library/PAAS.csv +++ b/company_library/PAAS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAAS,2017-06-06,17.9969,18.0763,False,17.5998,17.7190,reg,2359455 -PAAS,2017-06-07,17.8083,18.0366,False,17.5701,17.7984,reg,1745081 -PAAS,2017-06-08,17.8480,17.8977,False,17.4510,17.7090,reg,1466893 PAAS,2017-06-09,17.4510,17.7289,False,17.3616,17.7190,reg,1432000 PAAS,2017-06-12,16.7660,18.0168,False,16.7462,18.0168,reg,2880667 PAAS,2017-06-13,16.9646,16.9943,False,16.5377,16.7462,reg,2559390 @@ -249,3 +246,6 @@ PAAS,2018-05-31,17.6900,18.1100,False,17.6700,18.1100,reg,1084804 PAAS,2018-06-01,17.7000,17.8300,False,17.5300,17.6050,reg,920526 PAAS,2018-06-04,17.6600,17.9400,False,17.5500,17.8600,reg,1209933 PAAS,2018-06-05,17.8600,17.9400,False,17.6500,17.6500,reg,1015792 +PAAS,2018-06-06,17.8750,18.0300,False,17.7600,17.9400,reg,1148530 +PAAS,2018-06-07,17.7700,18.0100,False,17.6800,18.0100,reg,880554 +PAAS,2018-06-08,17.6100,17.8000,False,17.5600,17.7800,reg,698123 diff --git a/company_library/PACB.csv b/company_library/PACB.csv index 07c2d616..ec002060 100644 --- a/company_library/PACB.csv +++ b/company_library/PACB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACB,2017-06-06,3.4300,3.5600,False,3.4300,3.4600,reg,624375 -PACB,2017-06-07,3.3700,3.4799,False,3.3700,3.4100,reg,759670 -PACB,2017-06-08,3.4300,3.5000,False,3.3600,3.3600,reg,530793 PACB,2017-06-09,3.3500,3.4700,False,3.3500,3.4300,reg,637653 PACB,2017-06-12,3.2600,3.4000,False,3.2050,3.3700,reg,935143 PACB,2017-06-13,3.4500,3.4700,False,3.2600,3.2600,reg,691144 @@ -249,3 +246,6 @@ PACB,2018-05-31,2.5300,2.6300,False,2.5200,2.5200,reg,652007 PACB,2018-06-01,2.6100,2.6400,False,2.5200,2.5600,reg,608499 PACB,2018-06-04,2.5400,2.6600,False,2.4900,2.6100,reg,814324 PACB,2018-06-05,2.7000,2.7000,False,2.5200,2.5200,reg,568307 +PACB,2018-06-06,2.7200,2.7400,False,2.6800,2.7200,reg,511156 +PACB,2018-06-07,3.0200,3.0450,False,2.7100,2.7400,reg,1399911 +PACB,2018-06-08,2.9800,3.0800,False,2.9100,3.0000,reg,878896 diff --git a/company_library/PACQ.csv b/company_library/PACQ.csv new file mode 100644 index 00000000..6abc2f38 --- /dev/null +++ b/company_library/PACQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PACQ,2017-06-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-06-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-07-31,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-08-31,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-09-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-10-31,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-11-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2017-12-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-01-31,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-02-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-28,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-03-29,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-19,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-20,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-26,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-27,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-04-30,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-01,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-02,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-03,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-04,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-10,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-11,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-14,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-15,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-16,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-17,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-18,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-21,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-22,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-23,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-24,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-25,9.7500,9.7500,True,9.7500,9.7500,reg,0 +PACQ,2018-05-29,9.6900,9.7500,False,9.6700,9.7500,reg,304100 +PACQ,2018-05-30,9.6600,9.6700,False,9.6600,9.6600,reg,844700 +PACQ,2018-05-31,9.6300,9.6500,False,9.6300,9.6400,reg,497700 +PACQ,2018-06-01,9.6500,9.6500,False,9.6300,9.6300,reg,1665712 +PACQ,2018-06-04,9.6700,9.6900,False,9.6300,9.6300,reg,5600 +PACQ,2018-06-05,9.6600,9.6700,False,9.6350,9.6600,reg,1558968 +PACQ,2018-06-06,9.6500,9.6600,False,9.6300,9.6600,reg,13588 +PACQ,2018-06-07,9.6100,9.6300,False,9.6000,9.6300,reg,1084200 +PACQ,2018-06-08,9.6400,9.6400,False,9.6100,9.6258,reg,53700 diff --git a/company_library/PACQU.csv b/company_library/PACQU.csv index c004f95c..0957376a 100644 --- a/company_library/PACQU.csv +++ b/company_library/PACQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACQU,2017-06-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 -PACQU,2017-06-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 -PACQU,2017-06-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-09,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-12,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-13,10.1000,10.1000,True,10.1000,10.1000,reg,0 @@ -249,3 +246,6 @@ PACQU,2018-05-31,10.2500,10.3300,False,10.2500,10.3300,reg,260904 PACQU,2018-06-01,10.2900,10.3000,False,10.2900,10.3000,reg,115178 PACQU,2018-06-04,10.2500,10.2600,False,10.2300,10.2300,reg,28328 PACQU,2018-06-05,10.2600,10.3000,False,10.2100,10.2500,reg,190061 +PACQU,2018-06-06,10.2600,10.3000,False,10.2600,10.2613,reg,60605 +PACQU,2018-06-07,10.3000,10.3000,False,10.2400,10.2500,reg,578510 +PACQU,2018-06-08,10.3000,10.3000,False,10.3000,10.3000,reg,0 diff --git a/company_library/PACQW.csv b/company_library/PACQW.csv new file mode 100644 index 00000000..03e87dc4 --- /dev/null +++ b/company_library/PACQW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PACQW,2017-06-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-06-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-07-31,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-08-31,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-09-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-10-31,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-11-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2017-12-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-01-31,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-02-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-28,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-03-29,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-05,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-06,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-12,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-13,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-19,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-20,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-26,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-27,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-04-30,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-01,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-02,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-03,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-04,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-07,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-08,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-09,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-10,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-11,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-14,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-15,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-16,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-17,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-18,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-21,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-22,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-23,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-24,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-25,1.1000,1.1000,True,1.1000,1.1000,reg,0 +PACQW,2018-05-29,1.2500,1.2500,False,1.1000,1.1000,reg,748400 +PACQW,2018-05-30,1.3200,1.3200,False,1.2600,1.2600,reg,576200 +PACQW,2018-05-31,1.3000,1.3300,False,1.3000,1.3000,reg,755800 +PACQW,2018-06-01,1.3000,1.3000,False,1.2100,1.3000,reg,610300 +PACQW,2018-06-04,1.4000,1.4000,False,1.4000,1.4000,reg,100 +PACQW,2018-06-05,1.3000,1.3500,False,1.3000,1.3000,reg,555956 +PACQW,2018-06-06,1.3500,1.3500,False,1.3500,1.3500,reg,200 +PACQW,2018-06-07,1.2800,1.3500,False,1.2800,1.3500,reg,252800 +PACQW,2018-06-08,1.2900,1.3500,False,1.2900,1.3500,reg,200 diff --git a/company_library/PACW.csv b/company_library/PACW.csv index 0353524f..26858836 100644 --- a/company_library/PACW.csv +++ b/company_library/PACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACW,2017-06-06,44.0120,44.1749,False,43.2070,43.7820,reg,896312 -PACW,2017-06-07,44.1078,44.5582,False,43.9065,44.1461,reg,878668 -PACW,2017-06-08,45.1139,45.7560,False,43.8586,44.1269,reg,1018941 PACW,2017-06-09,47.0400,47.0687,False,45.4541,45.4685,reg,1475949 PACW,2017-06-12,47.1646,48.0461,False,46.7046,47.2891,reg,1263401 PACW,2017-06-13,47.6916,48.0557,False,46.9921,47.3370,reg,1076424 @@ -249,3 +246,6 @@ PACW,2018-05-31,53.0600,54.0100,False,53.0050,53.8300,reg,692707 PACW,2018-06-01,53.5000,54.2000,False,53.2700,53.9300,reg,810112 PACW,2018-06-04,54.5800,54.7300,False,53.7800,53.9500,reg,1009854 PACW,2018-06-05,54.5200,54.6300,False,54.0500,54.4700,reg,524855 +PACW,2018-06-06,55.1800,55.3700,False,54.6550,54.7200,reg,866022 +PACW,2018-06-07,55.2300,55.6900,False,54.9100,55.4600,reg,708677 +PACW,2018-06-08,55.6200,55.7900,False,54.8700,55.2000,reg,823701 diff --git a/company_library/PAG.csv b/company_library/PAG.csv new file mode 100644 index 00000000..daa11c03 --- /dev/null +++ b/company_library/PAG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PAG,2017-06-08,39.9336,40.7885,False,39.3605,40.5650,reg,542778 +PAG,2017-06-09,40.3416,40.5165,False,39.3605,39.9142,reg,478743 +PAG,2017-06-12,41.5364,42.0998,False,39.9433,40.4388,reg,646764 +PAG,2017-06-13,41.8181,42.0707,False,40.6719,41.6433,reg,507613 +PAG,2017-06-14,41.7793,42.0124,False,41.1576,42.0124,reg,387163 +PAG,2017-06-15,42.6827,43.0129,False,41.3907,41.3907,reg,546215 +PAG,2017-06-16,40.1571,42.3135,False,39.5062,42.3135,reg,850239 +PAG,2017-06-19,41.2450,41.3616,False,39.8462,40.2930,reg,457932 +PAG,2017-06-20,40.2250,41.3227,False,40.1765,41.1673,reg,318846 +PAG,2017-06-21,39.9919,41.4781,False,39.5936,41.0313,reg,417607 +PAG,2017-06-22,39.7976,40.2153,False,39.2148,39.9433,reg,353346 +PAG,2017-06-23,40.2348,40.2736,False,39.3897,39.7782,reg,568826 +PAG,2017-06-26,41.2741,41.4101,False,40.2736,40.4193,reg,350784 +PAG,2017-06-27,41.4878,42.0026,False,40.8564,41.1576,reg,426680 +PAG,2017-06-28,41.6627,42.2261,False,41.5461,41.7210,reg,304611 +PAG,2017-06-29,41.9735,42.3135,False,41.3033,41.7501,reg,411368 +PAG,2017-06-30,42.6535,42.8866,False,41.8084,42.1192,reg,400630 +PAG,2017-07-05,42.6438,43.5229,False,41.8278,43.0615,reg,354282 +PAG,2017-07-06,42.0804,42.8575,False,41.9493,42.5078,reg,419991 +PAG,2017-07-07,42.8672,42.9255,False,41.8181,42.1872,reg,293578 +PAG,2017-07-10,42.1290,42.8672,False,42.0804,42.7798,reg,384397 +PAG,2017-07-11,42.5467,42.7409,False,41.9055,42.1192,reg,301528 +PAG,2017-07-12,43.0324,44.5186,False,42.8284,42.8284,reg,589648 +PAG,2017-07-13,43.8095,44.1009,False,43.0226,43.0226,reg,503516 +PAG,2017-07-14,42.8575,43.8969,False,42.6632,43.8969,reg,324880 +PAG,2017-07-17,43.2266,43.2946,False,42.6000,42.6438,reg,457280 +PAG,2017-07-18,42.6049,43.2169,False,42.2067,43.0712,reg,356631 +PAG,2017-07-19,43.1975,43.2752,False,42.3815,42.7021,reg,347252 +PAG,2017-07-20,43.3043,43.4889,False,42.7896,43.3238,reg,406238 +PAG,2017-07-21,43.0518,43.3141,False,42.5321,43.2461,reg,286709 +PAG,2017-07-24,42.4010,43.4986,False,42.2455,42.8186,reg,468614 +PAG,2017-07-25,42.4204,43.0129,False,41.5947,41.5947,reg,644890 +PAG,2017-07-26,43.4209,43.7609,False,42.2844,42.6438,reg,758658 +PAG,2017-07-27,43.2072,44.5283,False,41.5850,44.3923,reg,716159 +PAG,2017-07-28,43.6735,44.0523,False,42.6729,43.1003,reg,725593 +PAG,2017-07-31,42.2941,43.8143,False,41.7987,43.8095,reg,564217 +PAG,2017-08-01,42.1095,42.4010,False,40.9536,42.3427,reg,654430 +PAG,2017-08-02,41.6336,42.1872,False,41.4004,41.8473,reg,496659 +PAG,2017-08-03,41.0022,41.9833,False,40.9633,41.4490,reg,384802 +PAG,2017-08-04,41.3907,41.3907,False,40.8467,41.0799,reg,407089 +PAG,2017-08-07,41.4101,41.7307,False,41.0119,41.2450,reg,514636 +PAG,2017-08-08,40.1671,41.9739,False,40.0399,41.5276,reg,777646 +PAG,2017-08-09,40.5684,40.5782,False,39.7071,39.9323,reg,548749 +PAG,2017-08-10,40.0791,40.3335,False,39.6288,40.2846,reg,596905 +PAG,2017-08-11,39.9812,40.4706,False,39.5310,39.7952,reg,443051 +PAG,2017-08-14,40.1182,40.5684,False,39.8344,40.3335,reg,285271 +PAG,2017-08-15,39.9323,40.1671,False,39.0808,40.0203,reg,539686 +PAG,2017-08-16,39.6386,40.5782,False,39.6191,40.1280,reg,528593 +PAG,2017-08-17,38.2097,39.6778,False,38.1901,39.5897,reg,401391 +PAG,2017-08-18,38.8556,38.8654,False,37.5148,37.9846,reg,559897 +PAG,2017-08-21,38.8556,39.1982,False,38.1216,38.8067,reg,435158 +PAG,2017-08-22,39.1493,39.1982,False,38.2880,38.9829,reg,491554 +PAG,2017-08-23,39.2667,39.4331,False,38.3761,38.9046,reg,455205 +PAG,2017-08-24,39.0612,39.8637,False,38.8948,39.7561,reg,431846 +PAG,2017-08-25,39.4037,39.7659,False,38.9633,39.2178,reg,329524 +PAG,2017-08-28,39.1493,39.8637,False,38.7969,39.5016,reg,509888 +PAG,2017-08-29,39.3059,39.5114,False,38.6991,38.7676,reg,417945 +PAG,2017-08-30,40.5782,40.6272,False,39.2863,39.4233,reg,513581 +PAG,2017-08-31,41.4591,41.5275,False,40.6574,40.8327,reg,487359 +PAG,2017-09-01,42.1931,42.6042,False,41.5716,41.6157,reg,494269 +PAG,2017-09-05,41.6646,42.2127,False,41.0578,42.1148,reg,542306 +PAG,2017-09-06,41.3808,41.9778,False,41.1165,41.8701,reg,424804 +PAG,2017-09-07,41.7723,41.8995,False,41.0284,41.5276,reg,557639 +PAG,2017-09-08,42.4084,42.5259,False,41.3025,41.6646,reg,401567 +PAG,2017-09-11,42.8587,43.0544,False,42.4721,42.5748,reg,625813 +PAG,2017-09-12,43.3382,43.6710,False,42.9859,43.0348,reg,372986 +PAG,2017-09-13,43.9059,44.1995,False,43.0838,43.3285,reg,406949 +PAG,2017-09-14,43.2697,43.8863,False,43.1621,43.8863,reg,415345 +PAG,2017-09-15,43.9548,44.1407,False,43.0936,43.3187,reg,447349 +PAG,2017-09-18,43.4948,44.0821,False,43.3445,44.0821,reg,233382 +PAG,2017-09-19,43.5438,43.8961,False,43.4188,43.6808,reg,186307 +PAG,2017-09-20,43.9255,44.1408,False,43.1621,43.5144,reg,289373 +PAG,2017-09-21,43.7102,44.2387,False,43.6906,43.9255,reg,260578 +PAG,2017-09-22,45.1685,45.2174,False,43.8178,43.9842,reg,760730 +PAG,2017-09-25,44.7966,45.7166,False,44.6595,45.1489,reg,604904 +PAG,2017-09-26,45.3740,45.5697,False,44.7672,44.9434,reg,557766 +PAG,2017-09-27,45.8634,46.1081,False,45.3153,45.6480,reg,605876 +PAG,2017-09-28,46.4506,46.5485,False,45.3642,46.1178,reg,641830 +PAG,2017-09-29,46.5583,46.6170,False,45.7655,46.4310,reg,359714 +PAG,2017-10-02,46.4898,46.9693,False,45.9808,46.5778,reg,511516 +PAG,2017-10-03,46.9106,47.5297,False,46.8421,46.8421,reg,685279 +PAG,2017-10-04,46.4408,46.9889,False,46.2842,46.7344,reg,682085 +PAG,2017-10-05,45.6970,46.4115,False,45.2125,46.2842,reg,670899 +PAG,2017-10-06,45.3349,45.8683,False,45.2761,45.6089,reg,418628 +PAG,2017-10-09,44.9629,45.6383,False,44.7868,45.4132,reg,220859 +PAG,2017-10-10,45.2272,45.3251,False,44.8259,45.1000,reg,239442 +PAG,2017-10-11,44.5323,45.5110,False,44.3463,45.0559,reg,384936 +PAG,2017-10-12,44.3072,44.4980,False,43.7102,44.4736,reg,476453 +PAG,2017-10-13,44.2778,44.8357,False,43.9842,44.5323,reg,184292 +PAG,2017-10-16,44.4051,44.5249,False,43.7982,44.2485,reg,238341 +PAG,2017-10-17,44.6106,44.8161,False,44.2191,44.3268,reg,178392 +PAG,2017-10-18,44.6497,45.1880,False,44.5421,44.5421,reg,366710 +PAG,2017-10-19,44.3170,44.5127,False,43.9548,44.4344,reg,232334 +PAG,2017-10-20,44.5714,44.8748,False,44.2582,44.4638,reg,369098 +PAG,2017-10-23,44.1799,44.5323,False,43.7102,44.5323,reg,650098 +PAG,2017-10-24,44.9923,45.6676,False,44.5519,44.8063,reg,994460 +PAG,2017-10-25,46.9204,48.1389,False,43.4459,46.3429,reg,1580415 +PAG,2017-10-26,48.1047,48.1536,False,47.0378,47.1944,reg,948029 +PAG,2017-10-27,46.7736,48.0655,False,46.6072,48.0655,reg,603674 +PAG,2017-10-30,46.6464,46.9889,False,45.4817,46.4604,reg,861775 +PAG,2017-10-31,45.6285,47.6447,False,45.5697,46.9400,reg,682065 +PAG,2017-11-01,46.3625,46.4115,False,45.1783,46.0787,reg,598664 +PAG,2017-11-02,47.6153,48.0264,False,46.7344,46.8127,reg,487329 +PAG,2017-11-03,47.0183,47.8796,False,46.9498,47.7523,reg,248017 +PAG,2017-11-06,46.2353,47.0966,False,46.1276,47.0966,reg,580074 +PAG,2017-11-07,45.3544,46.3429,False,44.8944,46.2549,reg,376946 +PAG,2017-11-08,45.0021,45.5746,False,44.5323,45.3446,reg,1030983 +PAG,2017-11-09,45.0415,45.3373,False,44.6373,44.8246,reg,350978 +PAG,2017-11-10,45.9386,46.5350,False,44.9331,45.1401,reg,503321 +PAG,2017-11-13,45.5443,46.2048,False,45.3865,45.9780,reg,476424 +PAG,2017-11-14,45.8006,46.0076,False,45.1007,45.4063,reg,479610 +PAG,2017-11-15,45.3767,45.8280,False,44.9528,45.5147,reg,369002 +PAG,2017-11-16,45.6823,45.7513,False,45.0711,45.7217,reg,437058 +PAG,2017-11-17,45.3767,45.8696,False,45.0612,45.7907,reg,545658 +PAG,2017-11-20,45.5541,45.7119,False,44.8049,45.4358,reg,482924 +PAG,2017-11-21,45.7414,45.8006,False,44.8049,45.6527,reg,631557 +PAG,2017-11-22,45.5837,45.9090,False,45.4851,45.8302,reg,179994 +PAG,2017-11-27,45.4753,45.8302,False,45.2880,45.2880,reg,281264 +PAG,2017-11-28,46.6385,46.6681,False,45.3708,45.5640,reg,359416 +PAG,2017-11-29,48.2848,48.5313,False,46.6385,46.6385,reg,592069 +PAG,2017-11-30,47.6736,48.6989,False,47.4962,48.2750,reg,569033 +PAG,2017-12-01,47.9989,48.0778,False,46.5498,47.7722,reg,436168 +PAG,2017-12-04,48.9552,49.6452,False,48.4623,48.4623,reg,576598 +PAG,2017-12-05,47.5948,49.0538,False,47.4962,49.0538,reg,323486 +PAG,2017-12-06,46.8160,47.6933,False,46.5695,47.6933,reg,442151 +PAG,2017-12-07,47.6835,47.9496,False,46.8258,46.9540,reg,345196 +PAG,2017-12-08,47.5553,47.6933,False,46.5991,47.6933,reg,938025 +PAG,2017-12-11,47.5455,47.7623,False,47.3089,47.7328,reg,314873 +PAG,2017-12-12,47.4370,48.1665,False,47.3976,47.7328,reg,338523 +PAG,2017-12-13,47.4469,47.9004,False,47.0131,47.3384,reg,293704 +PAG,2017-12-14,46.1062,47.8412,False,45.6724,47.5060,reg,444768 +PAG,2017-12-15,46.8160,47.4666,False,46.1653,46.3132,reg,565461 +PAG,2017-12-18,48.2750,48.3193,False,47.1117,47.2694,reg,433133 +PAG,2017-12-19,47.8609,48.6101,False,47.8511,48.5313,reg,634057 +PAG,2017-12-20,47.6736,48.2010,False,47.4272,48.0679,reg,209726 +PAG,2017-12-21,47.4666,47.6322,False,46.8948,47.6046,reg,230405 +PAG,2017-12-22,47.5257,48.2947,False,46.9441,47.4863,reg,227283 +PAG,2017-12-26,47.5553,47.9989,False,47.3187,47.3582,reg,216053 +PAG,2017-12-27,47.2004,47.6539,False,47.0526,47.6539,reg,260710 +PAG,2017-12-28,47.2497,47.3582,False,46.8554,47.2201,reg,177521 +PAG,2017-12-29,47.1709,47.4765,False,47.0871,47.2694,reg,307735 +PAG,2018-01-02,47.1610,47.4469,False,46.7568,47.2990,reg,564483 +PAG,2018-01-03,47.5257,47.6638,False,46.5991,47.3384,reg,509829 +PAG,2018-01-04,47.8313,48.0384,False,46.9047,47.6933,reg,434412 +PAG,2018-01-05,49.0735,49.1720,False,47.6440,47.9201,reg,565908 +PAG,2018-01-08,50.4043,50.5818,False,49.1030,49.2509,reg,638174 +PAG,2018-01-09,50.0494,50.5620,False,49.7537,50.5620,reg,535959 +PAG,2018-01-10,50.1184,50.5719,False,49.3988,49.8818,reg,633019 +PAG,2018-01-11,51.5183,51.7647,False,50.0100,50.2170,reg,350105 +PAG,2018-01-12,52.5534,52.7604,False,51.5380,51.5380,reg,580003 +PAG,2018-01-16,51.5084,53.1843,False,51.0451,53.1843,reg,632124 +PAG,2018-01-17,51.6168,52.2478,False,51.2817,51.9224,reg,636520 +PAG,2018-01-18,51.0747,51.7647,False,50.8479,51.7056,reg,516960 +PAG,2018-01-19,52.4055,52.4104,False,50.7691,51.1437,reg,353992 +PAG,2018-01-22,53.0364,53.0660,False,52.0654,52.3266,reg,455283 +PAG,2018-01-23,52.7407,53.0364,False,52.1204,53.0364,reg,299542 +PAG,2018-01-24,53.1350,53.4209,False,52.3365,52.9280,reg,556813 +PAG,2018-01-25,53.0758,53.2336,False,52.2290,53.2040,reg,351406 +PAG,2018-01-26,53.7758,53.8349,False,52.5872,53.2139,reg,280413 +PAG,2018-01-29,52.5829,54.0518,False,52.5139,53.6772,reg,485525 +PAG,2018-01-30,52.0605,52.7210,False,51.5183,52.3562,reg,376523 +PAG,2018-01-31,51.4493,52.7801,False,50.8676,52.4646,reg,676451 +PAG,2018-02-01,51.7351,52.1788,False,50.4635,51.1930,reg,487057 +PAG,2018-02-02,50.1480,51.7667,False,49.9804,51.4197,reg,571247 +PAG,2018-02-05,47.1019,50.3747,False,47.0624,49.4481,reg,1252085 +PAG,2018-02-06,48.1961,48.6989,False,45.9386,46.1259,reg,910974 +PAG,2018-02-07,48.0482,48.7580,False,47.4272,47.9102,reg,744650 +PAG,2018-02-08,47.5652,49.1030,False,47.0526,48.7974,reg,926615 +PAG,2018-02-09,48.0914,48.9352,False,46.4235,48.4289,reg,702039 +PAG,2018-02-12,48.8260,49.2579,False,47.7836,48.4984,reg,416337 +PAG,2018-02-13,47.7240,48.9055,False,47.4957,48.7863,reg,464366 +PAG,2018-02-14,47.9623,48.4587,False,47.1383,47.2177,reg,622230 +PAG,2018-02-15,47.6545,48.5679,False,46.9596,48.2006,reg,518150 +PAG,2018-02-16,47.7836,48.4686,False,47.5056,47.5553,reg,379208 +PAG,2018-02-20,46.8107,47.9722,False,46.7412,47.5354,reg,461104 +PAG,2018-02-21,47.0092,47.8829,False,46.8305,47.2376,reg,676116 +PAG,2018-02-22,46.4731,47.4560,False,46.3639,47.1383,reg,506174 +PAG,2018-02-23,47.3468,47.4163,False,46.5426,46.6816,reg,396771 +PAG,2018-02-26,47.6942,47.7737,False,47.0191,47.6049,reg,526151 +PAG,2018-02-27,46.9695,48.3098,False,46.8603,47.8531,reg,671439 +PAG,2018-02-28,45.4704,47.2276,False,45.4406,46.9695,reg,452412 +PAG,2018-03-01,44.7059,45.9966,False,44.5173,45.3711,reg,527320 +PAG,2018-03-02,44.7556,44.9442,False,43.4351,44.1003,reg,366932 +PAG,2018-03-05,45.5597,45.6987,False,44.0904,44.3783,reg,360538 +PAG,2018-03-06,46.5724,46.7312,False,45.3612,45.8476,reg,437772 +PAG,2018-03-07,46.0958,46.6717,False,45.6292,46.0164,reg,299030 +PAG,2018-03-08,45.6590,46.5327,False,45.5101,46.3639,reg,260513 +PAG,2018-03-09,47.0986,47.2872,False,45.8377,46.0660,reg,345099 +PAG,2018-03-12,46.6419,47.4560,False,46.5625,47.1383,reg,257506 +PAG,2018-03-13,46.5724,47.3468,False,46.4036,46.9099,reg,335820 +PAG,2018-03-14,46.5922,47.5056,False,46.5029,47.5056,reg,398091 +PAG,2018-03-15,45.4704,46.7213,False,45.3612,46.6816,reg,629030 +PAG,2018-03-16,45.7980,46.7412,False,45.3612,45.3810,reg,520977 +PAG,2018-03-19,45.1725,46.0958,False,44.7258,45.6590,reg,480299 +PAG,2018-03-20,43.9514,44.7456,False,42.8535,44.7456,reg,803760 +PAG,2018-03-21,44.2889,44.9144,False,44.0209,44.0308,reg,429343 +PAG,2018-03-22,43.2763,44.3981,False,43.2663,43.8521,reg,421499 +PAG,2018-03-23,42.7302,43.8223,False,42.7203,43.5046,reg,342094 +PAG,2018-03-26,43.8124,44.1102,False,43.3557,43.5245,reg,734139 +PAG,2018-03-27,42.2934,44.0407,False,42.1246,43.9911,reg,695100 +PAG,2018-03-28,42.7402,43.4649,False,42.2239,42.4423,reg,651346 +PAG,2018-03-29,44.0109,44.1797,False,42.9586,42.9586,reg,521384 +PAG,2018-04-02,41.8466,44.0010,False,41.4396,43.6933,reg,466110 +PAG,2018-04-03,43.0777,43.3358,False,42.1346,42.1346,reg,767252 +PAG,2018-04-04,43.6734,43.8124,False,41.9856,42.0849,reg,653491 +PAG,2018-04-05,43.8521,43.9514,False,43.1472,43.9315,reg,707974 +PAG,2018-04-06,42.6806,43.9017,False,42.2239,43.5741,reg,272314 +PAG,2018-04-09,42.4225,43.2068,False,42.4026,42.9486,reg,346686 +PAG,2018-04-10,44.0109,44.2393,False,42.8394,43.1075,reg,461969 +PAG,2018-04-11,42.8097,43.7032,False,42.5714,43.5145,reg,438393 +PAG,2018-04-12,43.0181,43.2167,False,42.7104,43.0082,reg,174872 +PAG,2018-04-13,42.8891,43.3061,False,42.5412,43.3061,reg,298419 +PAG,2018-04-16,43.8322,44.1698,False,42.7699,43.1770,reg,259445 +PAG,2018-04-17,44.2095,44.5471,False,43.8918,44.5173,reg,266334 +PAG,2018-04-18,44.3981,45.1229,False,44.3485,44.3783,reg,268528 +PAG,2018-04-19,43.8422,44.8747,False,43.4351,44.3981,reg,496671 +PAG,2018-04-20,43.5840,44.0407,False,43.1472,43.9117,reg,448202 +PAG,2018-04-23,44.6364,44.6364,False,43.5840,43.7131,reg,448888 +PAG,2018-04-24,44.2393,45.5002,False,44.0953,44.9343,reg,514659 +PAG,2018-04-25,46.0660,46.4433,False,43.7925,45.1030,reg,932820 +PAG,2018-04-26,45.3413,47.2971,False,44.8747,46.9894,reg,575536 +PAG,2018-04-27,45.5696,45.8774,False,45.2470,45.3711,reg,512193 +PAG,2018-04-30,44.7754,45.7781,False,44.6861,45.6888,reg,482008 +PAG,2018-05-01,45.5597,45.7186,False,43.9017,44.6166,reg,338727 +PAG,2018-05-02,46.1355,46.4930,False,45.1130,45.4505,reg,432785 +PAG,2018-05-03,45.9469,46.3937,False,45.5597,45.9171,reg,494171 +PAG,2018-05-04,46.5029,46.8007,False,45.6590,45.7484,reg,346894 +PAG,2018-05-07,46.6319,46.9000,False,45.8983,46.5128,reg,288437 +PAG,2018-05-08,46.5426,47.2475,False,46.3540,46.5823,reg,297230 +PAG,2018-05-09,46.1157,46.9645,False,45.4905,46.6915,reg,311472 +PAG,2018-05-10,46.4632,46.6617,False,45.8377,46.2845,reg,358782 +PAG,2018-05-11,46.7610,46.8305,False,46.0065,46.3738,reg,155318 +PAG,2018-05-14,47.1482,47.4758,False,46.7936,46.8901,reg,249027 +PAG,2018-05-15,47.2376,47.3964,False,46.6766,46.9596,reg,350218 +PAG,2018-05-16,48.1410,48.5778,False,47.4361,47.4560,reg,482805 +PAG,2018-05-17,48.2800,49.3224,False,48.0435,48.1410,reg,451152 +PAG,2018-05-18,48.0000,48.5500,False,47.6200,48.4000,reg,242878 +PAG,2018-05-21,48.4700,48.5300,False,48.0650,48.3000,reg,195384 +PAG,2018-05-22,47.8000,49.2950,False,47.7400,49.0400,reg,278772 +PAG,2018-05-23,47.8800,48.5000,False,47.5500,47.7100,reg,252166 +PAG,2018-05-24,48.2800,48.3850,False,47.5300,47.7500,reg,357948 +PAG,2018-05-25,48.2600,48.5100,False,48.0100,48.0300,reg,152117 +PAG,2018-05-29,47.9800,48.3750,False,47.5900,47.8200,reg,297525 +PAG,2018-05-30,48.4300,48.9209,False,48.1000,48.3700,reg,319298 +PAG,2018-05-31,48.1500,48.6400,False,47.9800,48.6300,reg,247617 +PAG,2018-06-01,48.6000,49.3800,False,48.2800,48.3500,reg,259793 +PAG,2018-06-04,48.9600,49.1800,False,48.6500,48.7200,reg,207099 +PAG,2018-06-05,49.9200,50.0200,False,48.7000,48.8800,reg,454435 +PAG,2018-06-06,50.5900,50.7600,False,49.7710,50.2100,reg,225858 +PAG,2018-06-07,50.2200,51.7400,False,49.9900,50.7400,reg,385216 diff --git a/company_library/PAGG.csv b/company_library/PAGG.csv index 7a6f53e5..7b31c09c 100644 --- a/company_library/PAGG.csv +++ b/company_library/PAGG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAGG,2017-06-06,24.7501,24.7693,False,24.6356,24.7525,reg,1730 -PAGG,2017-06-07,24.6290,24.6869,False,24.5764,24.6711,reg,3332 -PAGG,2017-06-08,24.7152,24.7152,False,24.7106,24.7106,reg,200 PAGG,2017-06-09,24.7018,25.0687,False,24.7018,24.7996,reg,3806 PAGG,2017-06-12,25.0071,25.0071,False,25.0071,25.0071,reg,2160 PAGG,2017-06-13,25.1393,25.2950,False,25.1393,25.2797,reg,2940 @@ -249,3 +246,6 @@ PAGG,2018-05-31,27.0876,27.1500,False,27.0600,27.0700,reg,3511 PAGG,2018-06-01,27.2163,27.2163,False,27.1410,27.1410,reg,599 PAGG,2018-06-04,27.2400,27.2400,False,27.2200,27.2200,reg,284 PAGG,2018-06-05,27.3800,27.3800,False,27.3800,27.3800,reg,481 +PAGG,2018-06-06,27.6350,27.6350,False,27.5000,27.5228,reg,2087 +PAGG,2018-06-07,27.5700,27.6612,False,27.5260,27.6612,reg,750 +PAGG,2018-06-08,27.6000,27.6000,False,27.6000,27.6000,reg,126 diff --git a/company_library/PAHC.csv b/company_library/PAHC.csv index 1e98af3b..441fb938 100644 --- a/company_library/PAHC.csv +++ b/company_library/PAHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAHC,2017-06-06,34.8315,35.4252,False,34.4852,34.8315,reg,119959 -PAHC,2017-06-07,35.3757,35.6726,False,34.7325,34.9304,reg,119432 -PAHC,2017-06-08,35.5242,35.5736,False,34.8810,35.3757,reg,145624 PAHC,2017-06-09,35.1284,35.7715,False,34.8810,35.5736,reg,129410 PAHC,2017-06-12,34.2873,35.2273,False,34.2378,35.0789,reg,129988 PAHC,2017-06-13,34.3367,34.8810,False,34.1883,34.4357,reg,138817 @@ -249,3 +246,6 @@ PAHC,2018-05-31,45.1030,45.8714,False,44.9533,45.2527,reg,52929 PAHC,2018-06-01,45.9013,46.2505,False,45.2527,45.2527,reg,67250 PAHC,2018-06-04,46.5000,46.5499,False,45.5021,45.9512,reg,72042 PAHC,2018-06-05,46.1000,46.6000,False,45.3500,46.3500,reg,128822 +PAHC,2018-06-06,46.5500,46.9000,False,45.4500,46.2500,reg,110824 +PAHC,2018-06-07,46.7500,48.3975,False,46.2000,46.5000,reg,63246 +PAHC,2018-06-08,46.4000,47.2500,False,45.8000,46.7000,reg,85993 diff --git a/company_library/PANL.csv b/company_library/PANL.csv index 202cca68..dda97f8d 100644 --- a/company_library/PANL.csv +++ b/company_library/PANL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PANL,2017-06-06,3.0600,3.3191,False,3.0600,3.1788,reg,48645 -PANL,2017-06-07,3.0600,3.2299,False,3.0600,3.0700,reg,17102 -PANL,2017-06-08,3.0700,3.2400,False,3.0700,3.2200,reg,17905 PANL,2017-06-09,3.1000,3.1900,False,3.1000,3.1100,reg,3568 PANL,2017-06-12,3.0900,3.1900,False,3.0500,3.1900,reg,23508 PANL,2017-06-13,3.1300,3.1600,False,3.0500,3.1600,reg,25603 @@ -249,3 +246,6 @@ PANL,2018-05-31,3.2000,3.2690,False,3.1600,3.1900,reg,7034 PANL,2018-06-01,3.2300,3.4669,False,3.1300,3.2390,reg,76643 PANL,2018-06-04,3.1400,3.2397,False,3.1400,3.2397,reg,2422 PANL,2018-06-05,3.2100,3.2134,False,3.1700,3.2134,reg,3277 +PANL,2018-06-06,3.2200,3.3700,False,3.2100,3.2100,reg,24477 +PANL,2018-06-07,3.1373,3.2300,False,3.1373,3.2300,reg,745 +PANL,2018-06-08,3.2300,3.2945,False,3.1600,3.2000,reg,3222 diff --git a/company_library/PAR.csv b/company_library/PAR.csv new file mode 100644 index 00000000..d20ebcb0 --- /dev/null +++ b/company_library/PAR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PAR,2017-06-08,8.6700,9.0000,False,8.5700,8.9800,reg,75663 +PAR,2017-06-09,8.4800,8.6500,False,8.2900,8.6200,reg,86291 +PAR,2017-06-12,8.4000,8.5386,False,8.1400,8.4100,reg,44945 +PAR,2017-06-13,8.4800,8.5799,False,8.3400,8.3999,reg,18929 +PAR,2017-06-14,8.4400,8.5490,False,8.4400,8.5100,reg,37989 +PAR,2017-06-15,8.5300,8.6400,False,8.4600,8.4700,reg,35999 +PAR,2017-06-16,8.6100,8.6200,False,8.3828,8.5100,reg,64758 +PAR,2017-06-19,8.7200,8.7300,False,8.5949,8.6300,reg,21242 +PAR,2017-06-20,9.0900,9.0900,False,8.7052,8.7200,reg,33182 +PAR,2017-06-21,9.0700,9.1300,False,9.0100,9.0100,reg,13975 +PAR,2017-06-22,9.0600,9.1000,False,9.0200,9.1000,reg,16095 +PAR,2017-06-23,9.1100,9.1250,False,9.0500,9.0600,reg,23069 +PAR,2017-06-26,9.1500,9.1900,False,9.1200,9.1200,reg,36930 +PAR,2017-06-27,9.1300,9.1700,False,9.0100,9.1700,reg,12638 +PAR,2017-06-28,8.9900,9.1600,False,8.8800,9.1500,reg,28894 +PAR,2017-06-29,8.5600,8.8900,False,8.2700,8.8900,reg,73347 +PAR,2017-06-30,8.5100,8.7400,False,8.4800,8.5300,reg,10113 +PAR,2017-07-05,8.5600,8.7400,False,8.5500,8.6800,reg,8973 +PAR,2017-07-06,8.5300,8.5700,False,8.5000,8.5700,reg,8709 +PAR,2017-07-07,8.5500,8.5900,False,8.4200,8.5200,reg,16194 +PAR,2017-07-10,8.6700,8.7000,False,8.4800,8.4800,reg,15429 +PAR,2017-07-11,8.6300,8.6900,False,8.6200,8.6900,reg,3140 +PAR,2017-07-12,8.6600,8.6800,False,8.5100,8.6700,reg,9783 +PAR,2017-07-13,8.6200,8.6900,False,8.3000,8.3300,reg,8486 +PAR,2017-07-14,8.6600,8.6900,False,8.4900,8.4900,reg,7319 +PAR,2017-07-17,8.6700,8.7000,False,8.6308,8.6500,reg,6134 +PAR,2017-07-18,8.7000,8.7500,False,8.6000,8.6000,reg,17887 +PAR,2017-07-19,8.7700,8.7700,False,8.5700,8.7200,reg,14609 +PAR,2017-07-20,8.7300,8.7700,False,8.7000,8.7700,reg,3923 +PAR,2017-07-21,8.7200,8.7600,False,8.5196,8.6600,reg,3609 +PAR,2017-07-24,8.6900,8.7300,False,8.6100,8.7200,reg,10280 +PAR,2017-07-25,8.9200,9.0000,False,8.7200,8.7200,reg,18251 +PAR,2017-07-26,8.9400,8.9800,False,8.8900,8.9800,reg,10915 +PAR,2017-07-27,8.9800,9.0400,False,8.7898,8.7898,reg,20138 +PAR,2017-07-28,8.9300,8.9918,False,8.8500,8.9000,reg,11292 +PAR,2017-07-31,8.9600,9.0400,False,8.8800,8.8800,reg,8835 +PAR,2017-08-01,8.9600,8.9600,False,8.8308,8.8440,reg,9403 +PAR,2017-08-02,9.0400,9.0700,False,8.9300,8.9700,reg,19370 +PAR,2017-08-03,8.9700,9.0700,False,8.8800,9.0500,reg,55569 +PAR,2017-08-04,9.0900,9.1000,False,8.8900,8.9400,reg,12376 +PAR,2017-08-07,9.1400,9.1500,False,9.0490,9.1000,reg,12620 +PAR,2017-08-08,9.1000,9.1400,False,9.0600,9.1400,reg,19084 +PAR,2017-08-09,9.1100,9.1200,False,9.0600,9.0600,reg,10859 +PAR,2017-08-10,9.3300,9.3300,False,9.0500,9.0700,reg,68648 +PAR,2017-08-11,9.7100,9.7700,False,9.3700,9.3700,reg,118569 +PAR,2017-08-14,9.6200,9.7600,False,9.1700,9.7500,reg,136461 +PAR,2017-08-15,9.4800,9.7603,False,9.2299,9.7600,reg,177817 +PAR,2017-08-16,9.4600,9.6500,False,8.6900,9.4900,reg,254838 +PAR,2017-08-17,9.4000,9.4600,False,9.2900,9.4600,reg,88515 +PAR,2017-08-18,10.2500,10.2500,False,9.4100,9.4100,reg,103095 +PAR,2017-08-21,10.3700,10.4000,False,10.1400,10.3000,reg,82991 +PAR,2017-08-22,10.3800,10.4300,False,10.3075,10.4300,reg,38906 +PAR,2017-08-23,10.5000,10.5000,False,10.2601,10.3800,reg,61532 +PAR,2017-08-24,10.4300,10.5000,False,10.2500,10.5000,reg,43879 +PAR,2017-08-25,11.0000,11.0000,False,10.4500,10.4500,reg,163791 +PAR,2017-08-28,10.9200,11.0900,False,10.8000,11.0000,reg,63992 +PAR,2017-08-29,10.9600,11.0400,False,10.8000,10.8700,reg,65080 +PAR,2017-08-30,10.7400,10.9700,False,10.6500,10.9700,reg,45506 +PAR,2017-08-31,10.7500,10.8400,False,10.7200,10.7500,reg,27801 +PAR,2017-09-01,10.6800,10.7800,False,10.5000,10.7800,reg,72508 +PAR,2017-09-05,10.7200,10.8475,False,10.5400,10.5400,reg,61484 +PAR,2017-09-06,10.3700,10.7639,False,10.2601,10.6700,reg,46863 +PAR,2017-09-07,10.2800,10.4520,False,10.2300,10.3400,reg,21510 +PAR,2017-09-08,10.2400,10.3700,False,10.1500,10.3200,reg,33618 +PAR,2017-09-11,10.2800,10.3800,False,10.1300,10.2300,reg,53349 +PAR,2017-09-12,10.3100,10.4399,False,10.2404,10.2800,reg,31073 +PAR,2017-09-13,10.4800,10.4900,False,10.3000,10.3000,reg,15718 +PAR,2017-09-14,10.3500,10.4773,False,10.2300,10.4300,reg,41778 +PAR,2017-09-15,10.2300,10.3900,False,10.1500,10.3900,reg,40025 +PAR,2017-09-18,10.3800,10.4800,False,10.1200,10.1500,reg,51751 +PAR,2017-09-19,10.3200,10.4800,False,10.3000,10.3900,reg,25430 +PAR,2017-09-20,10.2800,10.3285,False,10.1800,10.2700,reg,14985 +PAR,2017-09-21,10.2400,10.2649,False,10.1900,10.1900,reg,12681 +PAR,2017-09-22,10.1600,10.2120,False,10.0600,10.1900,reg,28001 +PAR,2017-09-25,9.9900,10.1604,False,9.7877,10.1000,reg,99470 +PAR,2017-09-26,10.0200,10.0401,False,9.9100,10.0000,reg,83647 +PAR,2017-09-27,10.0000,10.0600,False,9.6900,10.0200,reg,63030 +PAR,2017-09-28,10.0000,10.1000,False,9.9510,9.9600,reg,49023 +PAR,2017-09-29,10.4400,10.4600,False,10.0000,10.0294,reg,67398 +PAR,2017-10-02,10.0700,10.6600,False,10.0700,10.5000,reg,57459 +PAR,2017-10-03,9.8800,10.2498,False,9.6500,10.0000,reg,60703 +PAR,2017-10-04,10.0000,10.0000,False,9.8200,9.9300,reg,17366 +PAR,2017-10-05,10.1600,10.1600,False,9.7700,9.9500,reg,22752 +PAR,2017-10-06,10.1400,10.2000,False,9.9800,10.2000,reg,16212 +PAR,2017-10-09,10.3300,10.3700,False,10.1000,10.1000,reg,16952 +PAR,2017-10-10,10.3600,10.4080,False,10.2700,10.3700,reg,39523 +PAR,2017-10-11,10.4500,10.4500,False,10.3100,10.3500,reg,25003 +PAR,2017-10-12,11.5200,11.7000,False,10.4700,10.4700,reg,367128 +PAR,2017-10-13,10.8700,11.7944,False,10.6107,11.6000,reg,563139 +PAR,2017-10-16,10.9500,11.0300,False,10.8400,10.9100,reg,30652 +PAR,2017-10-17,10.6400,11.0200,False,10.5602,10.9000,reg,16385 +PAR,2017-10-18,10.8200,10.9200,False,10.6400,10.6400,reg,18040 +PAR,2017-10-19,10.9100,10.9100,False,10.6600,10.7500,reg,25586 +PAR,2017-10-20,11.0600,11.2300,False,10.8900,10.9500,reg,38661 +PAR,2017-10-23,10.6900,11.1000,False,10.6200,10.9800,reg,50829 +PAR,2017-10-24,10.3200,11.1400,False,10.2800,10.7700,reg,97278 +PAR,2017-10-25,10.3300,10.5500,False,10.1300,10.2900,reg,38295 +PAR,2017-10-26,9.8500,10.3100,False,9.8000,10.2700,reg,90009 +PAR,2017-10-27,10.4500,10.4700,False,9.6900,9.6900,reg,34493 +PAR,2017-10-30,10.5000,10.5000,False,10.3900,10.4000,reg,27021 +PAR,2017-10-31,10.9400,10.9500,False,10.3501,10.5100,reg,32995 +PAR,2017-11-01,11.3500,11.4400,False,10.9200,10.9800,reg,78354 +PAR,2017-11-02,11.3500,11.6200,False,11.0900,11.4000,reg,99494 +PAR,2017-11-03,10.9500,11.2500,False,10.9100,11.2100,reg,21306 +PAR,2017-11-06,9.0600,10.9500,False,8.4000,10.9500,reg,574828 +PAR,2017-11-07,9.5000,9.8801,False,9.0000,9.0000,reg,150386 +PAR,2017-11-08,9.4800,10.1900,False,9.4800,9.5700,reg,109070 +PAR,2017-11-09,8.7500,9.4600,False,8.5800,9.4600,reg,63742 +PAR,2017-11-10,8.7500,8.9500,False,8.7300,8.8400,reg,34524 +PAR,2017-11-13,8.9900,9.1200,False,8.6400,8.8200,reg,52291 +PAR,2017-11-14,8.2100,8.9500,False,8.0300,8.8000,reg,181631 +PAR,2017-11-15,7.6800,8.1400,False,7.5910,8.1400,reg,67929 +PAR,2017-11-16,7.6900,7.9300,False,7.5500,7.5900,reg,65690 +PAR,2017-11-17,7.6200,7.8400,False,7.5350,7.6700,reg,27621 +PAR,2017-11-20,7.8700,7.9700,False,7.3072,7.6200,reg,38213 +PAR,2017-11-21,8.0300,8.4300,False,7.8100,7.8700,reg,31274 +PAR,2017-11-22,7.8800,8.0900,False,7.8300,7.9400,reg,25271 +PAR,2017-11-27,8.0200,8.0700,False,7.7900,7.7900,reg,23450 +PAR,2017-11-28,8.1100,8.2700,False,7.9800,8.0900,reg,33566 +PAR,2017-11-29,8.2100,8.2500,False,7.9950,8.0700,reg,34634 +PAR,2017-11-30,8.7200,8.8200,False,8.1300,8.2300,reg,53231 +PAR,2017-12-01,8.7300,8.8800,False,8.3800,8.6500,reg,138726 +PAR,2017-12-04,8.6600,8.8500,False,8.5700,8.8500,reg,38943 +PAR,2017-12-05,8.6400,8.8300,False,8.4500,8.6900,reg,34817 +PAR,2017-12-06,8.4800,8.6200,False,8.3400,8.6200,reg,33219 +PAR,2017-12-07,8.7600,9.1011,False,8.4000,8.7000,reg,35119 +PAR,2017-12-08,8.9000,8.9950,False,8.6400,8.7800,reg,29605 +PAR,2017-12-11,8.7800,9.0100,False,8.6800,8.8300,reg,191825 +PAR,2017-12-12,8.8000,8.8400,False,8.6300,8.8400,reg,53291 +PAR,2017-12-13,8.7700,8.9900,False,8.7300,8.7600,reg,13494 +PAR,2017-12-14,8.8200,8.9800,False,8.6546,8.7700,reg,146848 +PAR,2017-12-15,9.1100,9.2800,False,8.7900,8.9200,reg,21476 +PAR,2017-12-18,9.3700,9.4700,False,8.9100,9.1900,reg,160985 +PAR,2017-12-19,9.3000,9.6200,False,9.2500,9.4200,reg,12528 +PAR,2017-12-20,9.2700,9.6800,False,9.2100,9.2100,reg,147759 +PAR,2017-12-21,9.2100,9.3600,False,9.1400,9.2500,reg,15417 +PAR,2017-12-22,9.4400,9.5700,False,9.0100,9.0700,reg,153007 +PAR,2017-12-26,9.2300,9.5600,False,9.2100,9.4200,reg,43475 +PAR,2017-12-27,9.3600,9.5800,False,9.1200,9.2300,reg,236729 +PAR,2017-12-28,9.2400,9.4300,False,9.1100,9.3800,reg,49303 +PAR,2017-12-29,9.3500,9.5000,False,9.2600,9.3200,reg,16161 +PAR,2018-01-02,9.2000,9.3700,False,9.2000,9.3500,reg,30065 +PAR,2018-01-03,9.2100,9.3400,False,9.2000,9.2500,reg,8886 +PAR,2018-01-04,9.2000,9.3500,False,9.2000,9.3500,reg,4744 +PAR,2018-01-05,9.3000,9.3300,False,9.2000,9.2200,reg,7990 +PAR,2018-01-08,9.2300,9.3000,False,9.1950,9.3000,reg,9810 +PAR,2018-01-09,8.8800,9.2200,False,8.8200,9.2200,reg,22402 +PAR,2018-01-10,8.7400,8.8700,False,8.4500,8.8000,reg,10589 +PAR,2018-01-11,8.7900,8.9500,False,8.6500,8.7400,reg,7501 +PAR,2018-01-12,8.6700,8.8000,False,8.6300,8.7800,reg,19778 +PAR,2018-01-16,8.6800,8.7200,False,8.6100,8.6900,reg,23690 +PAR,2018-01-17,8.6400,9.0400,False,8.6300,8.6400,reg,21926 +PAR,2018-01-18,8.3800,8.6850,False,8.3700,8.6800,reg,22758 +PAR,2018-01-19,8.8200,8.8600,False,8.4000,8.4000,reg,24787 +PAR,2018-01-22,9.1300,9.1400,False,8.8100,8.8600,reg,45436 +PAR,2018-01-23,8.8200,9.1800,False,8.7200,9.1300,reg,27630 +PAR,2018-01-24,8.9400,8.9500,False,8.8200,8.8500,reg,17255 +PAR,2018-01-25,8.7400,8.9700,False,8.7300,8.9700,reg,10789 +PAR,2018-01-26,8.8400,8.9500,False,8.7700,8.7700,reg,15837 +PAR,2018-01-29,8.8500,8.9290,False,8.6500,8.8300,reg,8894 +PAR,2018-01-30,8.6500,8.9100,False,8.5730,8.8800,reg,16025 +PAR,2018-01-31,8.6000,8.8300,False,8.5600,8.6600,reg,7804 +PAR,2018-02-01,8.5100,8.5600,False,8.3100,8.5600,reg,13292 +PAR,2018-02-02,9.1900,9.1900,False,8.2411,8.4600,reg,36525 +PAR,2018-02-05,8.5900,9.1000,False,8.4300,9.1000,reg,18827 +PAR,2018-02-06,8.8200,8.8200,False,8.5100,8.5100,reg,33017 +PAR,2018-02-07,8.7200,8.8000,False,8.5100,8.8000,reg,15102 +PAR,2018-02-08,8.8300,8.9300,False,8.4700,8.8000,reg,23188 +PAR,2018-02-09,8.7500,8.9200,False,8.6400,8.8500,reg,25241 +PAR,2018-02-12,8.7500,8.8110,False,8.6700,8.7600,reg,27789 +PAR,2018-02-13,8.6200,8.7200,False,8.3700,8.7100,reg,15586 +PAR,2018-02-14,8.5000,8.6400,False,8.4300,8.5600,reg,18015 +PAR,2018-02-15,8.6200,8.6900,False,8.4600,8.5000,reg,17110 +PAR,2018-02-16,9.9900,10.3000,False,8.5000,8.6500,reg,686156 +PAR,2018-02-20,11.2600,11.9400,False,9.7600,9.8900,reg,352788 +PAR,2018-02-21,10.9700,11.4000,False,10.9600,11.3300,reg,97566 +PAR,2018-02-22,11.1300,11.2700,False,10.9600,11.0000,reg,48989 +PAR,2018-02-23,11.5600,11.7650,False,11.0700,11.0800,reg,79948 +PAR,2018-02-26,11.1200,11.7900,False,11.0000,11.7200,reg,38161 +PAR,2018-02-27,11.3500,11.4299,False,11.1100,11.4299,reg,23820 +PAR,2018-02-28,11.0400,11.4000,False,11.0000,11.4000,reg,36363 +PAR,2018-03-01,10.9200,11.2900,False,10.6900,11.2400,reg,38156 +PAR,2018-03-02,11.1600,11.1700,False,10.5100,10.9200,reg,223482 +PAR,2018-03-05,10.1700,11.1100,False,10.1600,10.9900,reg,62843 +PAR,2018-03-06,10.3000,10.5500,False,10.2100,10.2700,reg,36827 +PAR,2018-03-07,11.0200,11.2350,False,10.0750,10.2800,reg,64715 +PAR,2018-03-08,11.7800,12.1900,False,11.0000,11.0000,reg,153812 +PAR,2018-03-09,11.4400,11.6500,False,11.2700,11.6500,reg,33692 +PAR,2018-03-12,11.3300,11.7800,False,11.2800,11.4200,reg,52980 +PAR,2018-03-13,11.3100,11.4800,False,10.9900,11.3000,reg,14764 +PAR,2018-03-14,11.2600,11.3700,False,11.0800,11.3300,reg,18206 +PAR,2018-03-15,10.7700,11.3100,False,10.6500,11.2700,reg,29006 +PAR,2018-03-16,10.5000,10.7000,False,10.5000,10.6200,reg,34721 +PAR,2018-03-19,11.8000,13.2501,False,10.2210,10.4500,reg,350313 +PAR,2018-03-20,11.9100,14.1400,False,11.5450,11.7200,reg,322697 +PAR,2018-03-21,11.1300,11.9000,False,10.9600,11.9000,reg,58331 +PAR,2018-03-22,11.2000,11.5200,False,11.1000,11.1000,reg,41327 +PAR,2018-03-23,11.1300,11.5299,False,11.0500,11.2850,reg,20672 +PAR,2018-03-26,11.1800,11.4600,False,10.9500,11.0700,reg,30711 +PAR,2018-03-27,12.9800,14.1000,False,11.2000,11.2000,reg,385473 +PAR,2018-03-28,13.2800,13.4200,False,12.6000,12.9900,reg,206940 +PAR,2018-03-29,14.0900,14.2500,False,13.2300,13.2500,reg,146299 +PAR,2018-04-02,14.0100,14.8700,False,13.8500,13.9900,reg,209450 +PAR,2018-04-03,13.2200,14.1100,False,13.0800,13.9000,reg,146489 +PAR,2018-04-04,13.3800,14.3200,False,12.8101,13.1500,reg,367298 +PAR,2018-04-05,13.4800,13.5200,False,13.1400,13.4400,reg,69689 +PAR,2018-04-06,13.6000,13.8000,False,13.2600,13.4300,reg,46285 +PAR,2018-04-09,13.6600,13.8400,False,13.3100,13.6500,reg,60263 +PAR,2018-04-10,13.9300,14.0000,False,13.6300,13.7700,reg,46330 +PAR,2018-04-11,13.6200,14.0300,False,13.5100,13.8400,reg,64636 +PAR,2018-04-12,14.2400,14.3900,False,13.5700,13.6600,reg,74756 +PAR,2018-04-13,13.6300,14.4300,False,13.5500,14.3400,reg,88962 +PAR,2018-04-16,14.3800,14.4400,False,13.5500,13.6000,reg,82237 +PAR,2018-04-17,14.0200,14.6324,False,13.6900,14.4000,reg,198951 +PAR,2018-04-18,14.0800,14.2500,False,13.9000,14.0200,reg,102501 +PAR,2018-04-19,13.6000,14.1000,False,13.5500,14.0300,reg,75166 +PAR,2018-04-20,13.5600,13.6600,False,13.2900,13.5500,reg,72499 +PAR,2018-04-23,13.4800,13.6400,False,13.3700,13.5900,reg,74924 +PAR,2018-04-24,13.4300,13.5600,False,13.2300,13.5200,reg,53062 +PAR,2018-04-25,13.5200,13.5700,False,13.1626,13.2400,reg,139694 +PAR,2018-04-26,13.9600,13.9800,False,13.5200,13.5200,reg,80507 +PAR,2018-04-27,14.7100,16.4500,False,13.9400,13.9400,reg,321407 +PAR,2018-04-30,14.2900,14.7000,False,13.8200,14.7000,reg,57543 +PAR,2018-05-01,14.6700,14.7400,False,14.0900,14.2000,reg,39883 +PAR,2018-05-02,14.5100,14.6800,False,14.3200,14.6300,reg,76699 +PAR,2018-05-03,14.3800,14.6000,False,14.2800,14.4800,reg,39635 +PAR,2018-05-04,14.6600,14.7500,False,14.3200,14.4700,reg,38373 +PAR,2018-05-07,14.4100,14.8730,False,14.3400,14.7400,reg,62445 +PAR,2018-05-08,14.3300,14.4950,False,14.1700,14.4000,reg,39272 +PAR,2018-05-09,14.4400,14.4700,False,14.0500,14.3800,reg,56829 +PAR,2018-05-10,14.6100,14.9200,False,14.2700,14.4800,reg,68031 +PAR,2018-05-11,14.5000,14.7850,False,14.0000,14.5800,reg,70534 +PAR,2018-05-14,14.6000,14.7100,False,14.1600,14.5100,reg,48898 +PAR,2018-05-15,14.3200,14.6500,False,14.2800,14.5700,reg,37971 +PAR,2018-05-16,14.2900,14.3500,False,14.0300,14.2600,reg,42170 +PAR,2018-05-17,13.9700,14.7500,False,13.9205,14.3000,reg,102596 +PAR,2018-05-18,13.5400,14.1000,False,13.4400,13.9700,reg,51362 +PAR,2018-05-21,13.7300,13.8000,False,13.3723,13.6300,reg,52223 +PAR,2018-05-22,13.7200,13.9200,False,13.6300,13.7800,reg,63039 +PAR,2018-05-23,13.8000,13.9000,False,13.6400,13.6600,reg,78849 +PAR,2018-05-24,13.7900,13.8900,False,13.6600,13.8200,reg,20110 +PAR,2018-05-25,13.9100,14.2000,False,13.7600,13.8000,reg,76676 +PAR,2018-05-29,13.9500,14.1100,False,13.8400,13.8700,reg,60611 +PAR,2018-05-30,13.8000,14.0899,False,13.5850,13.9300,reg,41435 +PAR,2018-05-31,14.0100,14.1600,False,13.7200,13.7200,reg,88216 +PAR,2018-06-01,14.3200,14.4600,False,13.9900,14.0000,reg,67886 +PAR,2018-06-04,14.3800,14.5100,False,14.1900,14.3800,reg,44251 +PAR,2018-06-05,14.3300,14.7500,False,14.2100,14.4200,reg,24711 +PAR,2018-06-06,14.0200,14.4400,False,13.7493,14.3300,reg,109336 +PAR,2018-06-07,14.0400,14.1900,False,13.9200,14.0800,reg,48905 diff --git a/company_library/PATI.csv b/company_library/PATI.csv index 1ea6e2a2..064c1bc1 100644 --- a/company_library/PATI.csv +++ b/company_library/PATI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PATI,2017-06-06,18.2500,18.8000,False,18.2500,18.8000,reg,3331 -PATI,2017-06-07,17.8600,18.7500,False,17.8000,18.2000,reg,5823 -PATI,2017-06-08,17.8000,18.3600,False,17.6000,18.0000,reg,5344 PATI,2017-06-09,17.9000,18.1100,False,17.7000,18.0000,reg,8325 PATI,2017-06-12,18.2400,18.8450,False,17.8050,17.9800,reg,24748 PATI,2017-06-13,18.1000,18.5000,False,17.8000,18.5000,reg,7099 @@ -249,3 +246,6 @@ PATI,2018-05-31,18.7500,18.7500,False,18.7500,18.7500,reg,465 PATI,2018-06-01,19.0000,19.0000,False,19.0000,19.0000,reg,1284 PATI,2018-06-04,19.5000,19.5000,False,19.0000,19.0000,reg,2231 PATI,2018-06-05,21.7000,23.8000,False,19.5000,19.5000,reg,9753 +PATI,2018-06-06,20.5500,21.5000,False,19.8000,21.0000,reg,5979 +PATI,2018-06-07,21.6250,22.4500,False,20.3500,20.3500,reg,14288 +PATI,2018-06-08,21.7500,22.6500,False,20.8234,22.1500,reg,11205 diff --git a/company_library/PATK.csv b/company_library/PATK.csv index 85985790..1056e994 100644 --- a/company_library/PATK.csv +++ b/company_library/PATK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PATK,2017-06-06,49.3333,49.6000,False,47.1333,47.4667,reg,308473 -PATK,2017-06-07,49.8000,50.3333,False,49.3333,49.3333,reg,242473 -PATK,2017-06-08,49.7667,50.0000,False,48.1667,49.5667,reg,116175 PATK,2017-06-09,50.3333,50.6333,False,49.7333,49.8000,reg,146788 PATK,2017-06-12,50.1333,51.1333,False,49.9667,50.2333,reg,187759 PATK,2017-06-13,52.6667,53.0000,False,50.5333,50.6000,reg,290664 @@ -249,3 +246,6 @@ PATK,2018-05-31,60.6000,63.5234,False,59.9500,63.1000,reg,238892 PATK,2018-06-01,58.6000,61.5649,False,58.5000,61.2500,reg,242224 PATK,2018-06-04,60.2500,60.7500,False,58.2250,58.7500,reg,255770 PATK,2018-06-05,62.1500,62.2500,False,60.1000,60.5000,reg,237437 +PATK,2018-06-06,62.6000,62.7500,False,61.5340,62.2500,reg,205043 +PATK,2018-06-07,60.7000,61.4625,False,60.3000,61.3500,reg,409816 +PATK,2018-06-08,62.0000,62.4000,False,60.8500,60.8500,reg,202355 diff --git a/company_library/PAVM.csv b/company_library/PAVM.csv index 536e67e8..f5de7681 100644 --- a/company_library/PAVM.csv +++ b/company_library/PAVM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVM,2017-06-06,4.5400,4.8100,False,4.3000,4.6000,reg,14400 -PAVM,2017-06-07,4.3000,4.5400,False,4.2501,4.2501,reg,2022 -PAVM,2017-06-08,4.3300,4.6500,False,4.2300,4.6200,reg,11478 PAVM,2017-06-09,4.4471,4.5000,False,4.0000,4.2800,reg,5401 PAVM,2017-06-12,4.4000,4.6000,False,4.2500,4.2500,reg,1335 PAVM,2017-06-13,4.3000,4.7900,False,4.3000,4.7900,reg,1355 @@ -249,3 +246,6 @@ PAVM,2018-05-31,1.1600,1.2300,False,1.1600,1.2000,reg,314078 PAVM,2018-06-01,0.9950,1.1400,False,0.9101,1.1400,reg,1180541 PAVM,2018-06-04,0.8940,1.0300,False,0.8700,1.0200,reg,436854 PAVM,2018-06-05,0.9800,1.0700,False,0.9001,0.9400,reg,1930671 +PAVM,2018-06-06,0.9676,1.0199,False,0.9600,1.0000,reg,996216 +PAVM,2018-06-07,1.0000,1.0200,False,0.9601,0.9700,reg,435025 +PAVM,2018-06-08,1.0200,1.1300,False,1.0100,1.1000,reg,1599229 diff --git a/company_library/PAVMW.csv b/company_library/PAVMW.csv index b9d58f49..5272d397 100644 --- a/company_library/PAVMW.csv +++ b/company_library/PAVMW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVMW,2017-06-06,1.8738,1.8738,False,1.8738,1.8738,reg,220 -PAVMW,2017-06-07,1.8600,1.8600,False,1.8600,1.8600,reg,2478 -PAVMW,2017-06-08,1.8000,1.8000,False,1.8000,1.8000,reg,164 PAVMW,2017-06-09,1.8000,1.8000,False,1.8000,1.8000,reg,0 PAVMW,2017-06-12,2.0000,2.0000,False,2.0000,2.0000,reg,183 PAVMW,2017-06-13,2.0000,2.0000,False,2.0000,2.0000,reg,0 @@ -249,3 +246,6 @@ PAVMW,2018-05-31,0.2400,0.2400,False,0.2400,0.2400,reg,0 PAVMW,2018-06-01,0.2400,0.2400,False,0.2400,0.2400,reg,0 PAVMW,2018-06-04,0.2400,0.2400,False,0.2400,0.2400,reg,0 PAVMW,2018-06-05,0.2400,0.2400,False,0.2400,0.2400,reg,0 +PAVMW,2018-06-06,0.2400,0.3000,False,0.1114,0.3000,reg,3610 +PAVMW,2018-06-07,0.2400,0.3000,False,0.1114,0.3000,reg,3610 +PAVMW,2018-06-08,0.2400,0.2400,False,0.2400,0.2400,reg,0 diff --git a/company_library/PAVMZ.csv b/company_library/PAVMZ.csv index 10f781fe..40afa2a4 100644 --- a/company_library/PAVMZ.csv +++ b/company_library/PAVMZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVMZ,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 -PAVMZ,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 -PAVMZ,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-09,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-12,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-13,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -249,3 +246,6 @@ PAVMZ,2018-05-31,0.6000,0.6000,False,0.6000,0.6000,reg,100 PAVMZ,2018-06-01,0.2990,0.5000,False,0.2300,0.5000,reg,6000 PAVMZ,2018-06-04,0.4000,0.4000,False,0.3500,0.3500,reg,7830 PAVMZ,2018-06-05,0.4000,0.4000,False,0.4000,0.4000,reg,0 +PAVMZ,2018-06-06,0.4000,0.4000,False,0.3500,0.3500,reg,7830 +PAVMZ,2018-06-07,0.3200,0.4500,False,0.3200,0.4400,reg,600 +PAVMZ,2018-06-08,0.3200,0.3200,False,0.3200,0.3200,reg,0 diff --git a/company_library/PAYX.csv b/company_library/PAYX.csv index dd2bae24..2c30a3b6 100644 --- a/company_library/PAYX.csv +++ b/company_library/PAYX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAYX,2017-06-06,57.1745,57.6779,False,57.1455,57.5230,reg,1179532 -PAYX,2017-06-07,57.4165,57.5037,False,57.1455,57.3778,reg,1144946 -PAYX,2017-06-08,57.0293,57.4552,False,56.7873,57.3681,reg,1202345 PAYX,2017-06-09,56.6905,57.3584,False,56.5646,57.0971,reg,1880041 PAYX,2017-06-12,57.7360,58.0651,False,56.3710,56.5743,reg,2695131 PAYX,2017-06-13,58.5782,58.6363,False,57.6005,57.6005,reg,2071757 @@ -249,3 +246,6 @@ PAYX,2018-05-31,65.5800,66.1500,False,65.4100,65.9100,reg,1976442 PAYX,2018-06-01,66.4800,66.5900,False,65.9300,65.9800,reg,1385483 PAYX,2018-06-04,66.8300,67.0300,False,66.4600,66.4600,reg,1874678 PAYX,2018-06-05,67.1000,67.2500,False,66.6900,66.8300,reg,1360096 +PAYX,2018-06-06,68.0700,68.0900,False,67.0300,67.0800,reg,1727206 +PAYX,2018-06-07,67.6300,68.1100,False,67.2002,67.9600,reg,2242010 +PAYX,2018-06-08,68.1700,68.2500,False,67.1900,67.4200,reg,2740921 diff --git a/company_library/PBBI.csv b/company_library/PBBI.csv index 5c8dc43e..9d262956 100644 --- a/company_library/PBBI.csv +++ b/company_library/PBBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBBI,2017-06-06,10.1550,10.1550,False,10.0078,10.0569,reg,7551 -PBBI,2017-06-07,10.1550,10.1550,False,10.1060,10.1248,reg,2980 -PBBI,2017-06-08,10.2039,10.2531,False,10.1550,10.1550,reg,1476 PBBI,2017-06-09,10.2041,10.2531,False,10.1060,10.2041,reg,6618 PBBI,2017-06-12,10.2531,10.2531,False,10.2041,10.2429,reg,1096 PBBI,2017-06-13,10.2041,10.2531,False,10.2041,10.2531,reg,3724 @@ -249,3 +246,6 @@ PBBI,2018-05-31,10.5500,10.5500,False,10.4250,10.5244,reg,5750 PBBI,2018-06-01,10.5500,10.5500,False,10.5000,10.5000,reg,11753 PBBI,2018-06-04,10.5000,10.5500,False,10.4750,10.4950,reg,6192 PBBI,2018-06-05,10.5000,10.5500,False,10.4500,10.4500,reg,12743 +PBBI,2018-06-06,10.5000,10.5500,False,10.5000,10.5500,reg,7847 +PBBI,2018-06-07,10.5500,10.5500,False,10.5290,10.5500,reg,5484 +PBBI,2018-06-08,10.5000,10.5500,False,10.5000,10.5500,reg,7258 diff --git a/company_library/PBCT.csv b/company_library/PBCT.csv index 4298dca0..e8bfc2ff 100644 --- a/company_library/PBCT.csv +++ b/company_library/PBCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBCT,2017-06-06,16.0301,16.1553,False,15.9337,16.0879,reg,4537360 -PBCT,2017-06-07,16.2035,16.2709,False,16.0349,16.1071,reg,2626220 -PBCT,2017-06-08,16.4925,16.7333,False,16.1264,16.1360,reg,4676464 PBCT,2017-06-09,17.0223,17.0898,False,16.5407,16.5792,reg,3220170 PBCT,2017-06-12,17.1765,17.3788,False,17.0753,17.0898,reg,5030975 PBCT,2017-06-13,17.1379,17.3306,False,17.0416,17.2150,reg,3275103 @@ -249,3 +246,6 @@ PBCT,2018-05-31,18.4100,18.6400,False,18.3600,18.6000,reg,2482527 PBCT,2018-06-01,18.6000,18.7800,False,18.5550,18.6300,reg,2273105 PBCT,2018-06-04,18.8000,18.8100,False,18.6500,18.7200,reg,1694522 PBCT,2018-06-05,18.8600,18.9400,False,18.7300,18.8900,reg,4808583 +PBCT,2018-06-06,19.1300,19.1600,False,18.8900,18.9300,reg,1722910 +PBCT,2018-06-07,19.1100,19.2600,False,19.0250,19.1400,reg,2391942 +PBCT,2018-06-08,19.1900,19.2350,False,19.0000,19.1000,reg,1754327 diff --git a/company_library/PBCTP.csv b/company_library/PBCTP.csv index 533d279e..5f4b607f 100644 --- a/company_library/PBCTP.csv +++ b/company_library/PBCTP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBCTP,2017-06-06,26.0875,26.4670,False,25.6132,26.3531,reg,10423 -PBCTP,2017-06-07,26.0306,26.3046,False,25.9452,26.0875,reg,15036 -PBCTP,2017-06-08,25.8219,26.0496,False,25.7745,25.9168,reg,3633 PBCTP,2017-06-09,25.8029,26.0780,False,25.8029,26.0116,reg,22713 PBCTP,2017-06-12,25.8504,26.0642,False,25.6606,25.9073,reg,7366 PBCTP,2017-06-13,26.0496,26.1350,False,25.7176,26.1350,reg,8380 @@ -249,3 +246,6 @@ PBCTP,2018-05-31,25.3300,25.3300,False,25.2610,25.3300,reg,14221 PBCTP,2018-06-01,25.3600,25.3900,False,25.2900,25.3300,reg,9300 PBCTP,2018-06-04,25.4200,25.4400,False,25.3642,25.3800,reg,55478 PBCTP,2018-06-05,25.4100,25.4500,False,25.3380,25.4300,reg,18525 +PBCTP,2018-06-06,25.5800,25.5900,False,25.4200,25.4200,reg,23567 +PBCTP,2018-06-07,25.5300,25.5800,False,25.4500,25.5800,reg,28915 +PBCTP,2018-06-08,25.5800,25.6100,False,25.4850,25.6000,reg,23504 diff --git a/company_library/PBF.csv b/company_library/PBF.csv new file mode 100644 index 00000000..90ea9c76 --- /dev/null +++ b/company_library/PBF.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PBF,2017-06-08,20.3832,20.5752,False,19.9127,19.9127,reg,2562299 +PBF,2017-06-09,21.4969,21.5929,False,20.2488,20.3064,reg,3258028 +PBF,2017-06-12,21.1993,21.9194,False,20.8824,21.6409,reg,2874277 +PBF,2017-06-13,21.2857,21.7081,False,21.1033,21.2281,reg,2213093 +PBF,2017-06-14,20.1336,21.1897,False,19.8455,21.1801,reg,2985201 +PBF,2017-06-15,19.8359,20.6328,False,19.7303,20.0952,reg,3528236 +PBF,2017-06-16,20.9497,21.0457,False,19.8263,19.9799,reg,5325247 +PBF,2017-06-19,21.4489,21.4969,False,20.9208,21.0841,reg,1736643 +PBF,2017-06-20,20.7288,21.0457,False,20.4408,20.7096,reg,2532889 +PBF,2017-06-21,20.6328,21.1801,False,20.2488,20.6616,reg,2253141 +PBF,2017-06-22,20.8824,21.2569,False,20.6808,20.8344,reg,1437183 +PBF,2017-06-23,21.3721,21.4201,False,20.7384,20.9977,reg,1915350 +PBF,2017-06-26,21.5833,21.9386,False,21.2569,21.4009,reg,1344970 +PBF,2017-06-27,21.8618,22.3322,False,21.6121,21.7177,reg,1436619 +PBF,2017-06-28,21.6121,22.2650,False,21.5641,21.9962,reg,2720254 +PBF,2017-06-29,21.2377,21.8906,False,21.0937,21.7465,reg,1961941 +PBF,2017-06-30,21.3721,21.8042,False,21.0073,21.3817,reg,1542043 +PBF,2017-07-05,21.3817,21.9866,False,21.1417,21.6985,reg,1728157 +PBF,2017-07-06,20.5464,21.5257,False,20.4792,21.3625,reg,2058948 +PBF,2017-07-07,21.3049,21.3433,False,20.2008,20.4792,reg,2187109 +PBF,2017-07-10,21.5353,21.6697,False,21.1609,21.2281,reg,1460060 +PBF,2017-07-11,21.4105,21.8906,False,21.2089,21.4393,reg,1382714 +PBF,2017-07-12,21.0073,21.8138,False,20.9785,21.6697,reg,1494104 +PBF,2017-07-13,20.8344,21.1081,False,20.4792,21.0073,reg,1571677 +PBF,2017-07-14,21.2089,21.2761,False,20.7864,20.8344,reg,1208915 +PBF,2017-07-17,21.4585,21.5737,False,21.1225,21.1321,reg,1018333 +PBF,2017-07-18,20.8920,21.5929,False,20.8392,21.5161,reg,1745457 +PBF,2017-07-19,21.2761,21.6985,False,20.8632,20.9016,reg,1400124 +PBF,2017-07-20,20.9785,21.5641,False,20.7864,21.5161,reg,1493623 +PBF,2017-07-21,20.9785,21.1609,False,20.5464,20.9881,reg,1657416 +PBF,2017-07-24,21.0745,21.0985,False,20.8056,20.9785,reg,1261228 +PBF,2017-07-25,21.4105,21.7465,False,21.0265,21.1225,reg,2933895 +PBF,2017-07-26,21.3625,21.6601,False,20.9497,21.4201,reg,2245417 +PBF,2017-07-27,21.3145,21.6409,False,21.0841,21.4681,reg,1746561 +PBF,2017-07-28,20.7672,21.5833,False,20.5176,21.3433,reg,2439278 +PBF,2017-07-31,21.8618,21.8810,False,20.7864,20.9785,reg,2023071 +PBF,2017-08-01,22.3706,22.4378,False,21.7273,21.9290,reg,2383194 +PBF,2017-08-02,22.3994,22.7787,False,21.6601,22.2074,reg,3849262 +PBF,2017-08-03,22.1210,22.4234,False,21.4585,21.7657,reg,4657310 +PBF,2017-08-04,22.4666,22.7931,False,22.1018,22.1498,reg,3342546 +PBF,2017-08-07,22.2938,22.6202,False,22.2314,22.4186,reg,2166879 +PBF,2017-08-08,21.7657,22.2842,False,21.7081,22.2266,reg,1821073 +PBF,2017-08-09,21.1609,21.8138,False,21.1513,21.7081,reg,1943270 +PBF,2017-08-10,20.6424,21.1705,False,20.6424,21.0745,reg,2376916 +PBF,2017-08-11,20.6035,20.7301,False,20.2919,20.3990,reg,1824914 +PBF,2017-08-14,20.7593,20.9248,False,20.5450,20.7398,reg,1153527 +PBF,2017-08-15,20.8858,20.9856,False,20.5061,20.6716,reg,1064161 +PBF,2017-08-16,20.4964,20.9929,False,20.4282,20.9151,reg,2072195 +PBF,2017-08-17,19.5616,20.4087,False,19.4837,20.3016,reg,2781521 +PBF,2017-08-18,19.8245,19.9511,False,19.2695,19.5713,reg,1941514 +PBF,2017-08-21,19.5227,19.8732,False,19.5129,19.6979,reg,1756084 +PBF,2017-08-22,19.5908,19.6152,False,19.3474,19.6103,reg,2178241 +PBF,2017-08-23,19.4253,19.5032,False,18.9482,19.4740,reg,2902533 +PBF,2017-08-24,19.7661,19.7758,False,19.4642,19.4837,reg,2700129 +PBF,2017-08-25,20.4185,20.9377,False,19.8829,19.8829,reg,3995193 +PBF,2017-08-28,22.1127,22.3390,False,20.7862,20.9929,reg,4850409 +PBF,2017-08-29,22.2198,22.4243,False,21.8206,22.0153,reg,2744361 +PBF,2017-08-30,23.1935,23.3298,False,22.2003,22.4243,reg,5894733 +PBF,2017-08-31,23.0572,23.6755,False,22.7164,23.5343,reg,4063156 +PBF,2017-09-01,24.1380,24.2451,False,23.0961,23.1156,reg,4302137 +PBF,2017-09-05,23.3006,23.8459,False,22.7261,23.8459,reg,2537021 +PBF,2017-09-06,23.8069,24.0893,False,23.3201,23.4661,reg,3073761 +PBF,2017-09-07,24.3522,24.5762,False,23.7193,23.8361,reg,2378539 +PBF,2017-09-08,24.7904,25.0338,False,24.4193,24.4204,reg,2672611 +PBF,2017-09-11,24.2938,24.8877,False,24.2500,24.7904,reg,2887407 +PBF,2017-09-12,24.5762,24.8391,False,24.3717,24.6443,reg,2105415 +PBF,2017-09-13,24.6638,24.9267,False,24.3717,24.6443,reg,1924939 +PBF,2017-09-14,24.0698,24.6443,False,23.8654,24.5372,reg,2346028 +PBF,2017-09-15,24.1769,24.4398,False,23.9140,24.1769,reg,4043095 +PBF,2017-09-18,24.7806,24.8293,False,24.2062,24.2062,reg,2073844 +PBF,2017-09-19,25.1409,25.4379,False,24.5469,24.7320,reg,1855801 +PBF,2017-09-20,25.7057,25.7933,False,25.1993,25.1993,reg,2629885 +PBF,2017-09-21,25.3454,25.7738,False,25.2967,25.6764,reg,2122835 +PBF,2017-09-22,25.5499,25.8371,False,25.3941,25.4525,reg,2092212 +PBF,2017-09-25,26.0659,26.1730,False,25.5888,25.6764,reg,1689822 +PBF,2017-09-26,25.9199,26.2314,False,25.8225,26.0270,reg,2067243 +PBF,2017-09-27,25.8225,26.0951,False,25.1312,25.9296,reg,2696822 +PBF,2017-09-28,27.1078,27.2344,False,25.9296,26.0172,reg,2471332 +PBF,2017-09-29,26.8838,27.5654,False,26.8254,27.2051,reg,3165394 +PBF,2017-10-02,26.2022,26.9471,False,26.1730,26.8059,reg,2536975 +PBF,2017-10-03,26.2022,26.5430,False,26.0464,26.2996,reg,1949540 +PBF,2017-10-04,26.3678,26.5041,False,26.0367,26.1925,reg,1598677 +PBF,2017-10-05,26.1243,26.8741,False,25.8614,26.5722,reg,2262425 +PBF,2017-10-06,25.6862,26.0075,False,25.5499,25.7349,reg,1923036 +PBF,2017-10-09,25.9101,26.0659,False,25.6667,25.6862,reg,1041831 +PBF,2017-10-10,26.1146,26.3483,False,25.9588,26.3483,reg,948461 +PBF,2017-10-11,26.3288,26.3532,False,26.0270,26.2412,reg,1117617 +PBF,2017-10-12,26.4262,26.4846,False,25.9199,26.1341,reg,1327871 +PBF,2017-10-13,26.6015,26.6891,False,26.2801,26.6404,reg,1147273 +PBF,2017-10-16,26.6404,26.6696,False,26.1730,26.6307,reg,1459100 +PBF,2017-10-17,26.9909,27.2344,False,26.6794,26.7572,reg,2135708 +PBF,2017-10-18,26.8351,27.3025,False,26.7865,27.0396,reg,1514794 +PBF,2017-10-19,26.8546,26.8546,False,26.3970,26.6112,reg,897596 +PBF,2017-10-20,27.0007,27.0688,False,26.4749,27.0007,reg,1280211 +PBF,2017-10-23,26.6988,27.2149,False,26.6550,27.0104,reg,1760318 +PBF,2017-10-24,26.7183,26.8059,False,26.2314,26.4262,reg,1886757 +PBF,2017-10-25,27.0494,27.2928,False,26.5625,26.7865,reg,1505664 +PBF,2017-10-26,27.0201,27.3220,False,26.5917,26.8546,reg,1545231 +PBF,2017-10-27,27.3317,27.4778,False,26.8157,26.8838,reg,2107392 +PBF,2017-10-30,27.9159,28.1496,False,27.1954,27.4486,reg,1901984 +PBF,2017-10-31,28.2081,28.3054,False,27.6044,27.9452,reg,1692795 +PBF,2017-11-01,29.1525,29.3765,False,28.3249,28.6754,reg,3314512 +PBF,2017-11-02,29.9218,30.8322,False,29.0552,29.2110,reg,5535811 +PBF,2017-11-03,30.0191,30.5352,False,29.7757,29.9412,reg,3352069 +PBF,2017-11-06,30.6423,30.9442,False,30.2528,30.5936,reg,2377216 +PBF,2017-11-07,31.0610,31.2071,False,30.6520,30.8663,reg,2318551 +PBF,2017-11-08,30.7786,31.1389,False,30.5255,31.0805,reg,2177210 +PBF,2017-11-09,30.0581,30.7095,False,29.5810,30.6131,reg,3493781 +PBF,2017-11-10,30.7660,30.8054,False,30.1466,30.2351,reg,2537081 +PBF,2017-11-13,30.2547,31.0413,False,30.1564,30.8250,reg,2642399 +PBF,2017-11-14,31.4936,32.1033,False,30.7464,31.4150,reg,3466523 +PBF,2017-11-15,31.4248,31.7198,False,30.8545,31.3167,reg,2161907 +PBF,2017-11-16,32.1131,32.2999,False,31.1102,31.2970,reg,2036545 +PBF,2017-11-17,32.4179,32.4671,False,31.9951,32.0541,reg,1920120 +PBF,2017-11-20,32.2704,32.4966,False,32.1721,32.4769,reg,1101234 +PBF,2017-11-21,32.8112,32.8702,False,32.2901,32.5064,reg,2448199 +PBF,2017-11-22,33.0472,33.1848,False,32.5752,33.0373,reg,1864299 +PBF,2017-11-27,32.5654,32.9784,False,32.4769,32.6145,reg,1751767 +PBF,2017-11-28,31.9066,32.0934,False,31.2183,31.6411,reg,2922685 +PBF,2017-11-29,31.1692,31.7886,False,30.4022,31.7886,reg,2815306 +PBF,2017-11-30,31.8279,31.8476,False,31.0512,31.3363,reg,2495029 +PBF,2017-12-01,31.3265,32.0049,False,30.6480,31.8968,reg,2141068 +PBF,2017-12-04,32.0443,32.5064,False,31.4248,31.4641,reg,2524999 +PBF,2017-12-05,32.3196,32.8604,False,32.1819,32.3589,reg,2024231 +PBF,2017-12-06,31.6411,32.4867,False,31.5920,32.2016,reg,1557640 +PBF,2017-12-07,32.2507,32.3687,False,31.5625,31.6903,reg,1739240 +PBF,2017-12-08,32.8407,32.9439,False,32.2016,32.5752,reg,1771032 +PBF,2017-12-11,32.3884,32.7424,False,32.0049,32.5457,reg,1151086 +PBF,2017-12-12,32.0836,32.1524,False,31.5330,31.6608,reg,1811312 +PBF,2017-12-13,33.2635,33.3717,False,31.9656,32.0836,reg,2430367 +PBF,2017-12-14,32.2999,33.6470,False,32.2802,33.2832,reg,2190957 +PBF,2017-12-15,32.5261,32.9685,False,32.2999,32.3589,reg,4167807 +PBF,2017-12-18,32.8112,32.9292,False,32.2852,32.7129,reg,1921619 +PBF,2017-12-19,32.2507,32.7471,False,32.1819,32.4081,reg,1452098 +PBF,2017-12-20,33.5093,33.6076,False,32.4228,32.5261,reg,2686234 +PBF,2017-12-21,34.2271,34.3205,False,33.5486,33.6568,reg,2062857 +PBF,2017-12-22,34.3942,34.6794,False,33.9321,34.0108,reg,1183903 +PBF,2017-12-26,34.6794,34.7580,False,34.2369,34.3156,reg,539730 +PBF,2017-12-27,34.9940,35.1317,False,34.4631,34.7089,reg,930824 +PBF,2017-12-28,34.7777,35.1366,False,34.5417,35.0629,reg,647942 +PBF,2017-12-29,34.8564,35.4611,False,34.8170,34.8957,reg,1362492 +PBF,2018-01-02,35.6626,35.7315,False,34.9449,35.0530,reg,1565955 +PBF,2018-01-03,35.7511,36.3902,False,35.6626,35.8986,reg,1676043 +PBF,2018-01-04,35.6233,35.8003,False,35.2103,35.7511,reg,2125563 +PBF,2018-01-05,35.5545,35.9478,False,35.4758,35.7806,reg,1914563 +PBF,2018-01-08,35.4070,35.5446,False,34.9842,35.4463,reg,1823177 +PBF,2018-01-09,34.5122,35.9084,False,34.4041,35.4365,reg,2762638 +PBF,2018-01-10,34.4532,34.6401,False,34.1356,34.5221,reg,2442865 +PBF,2018-01-11,34.3254,34.5432,False,33.5486,33.7256,reg,3213223 +PBF,2018-01-12,34.5319,34.9449,False,34.4237,34.6695,reg,1716300 +PBF,2018-01-16,33.9518,34.6990,False,33.9518,34.3549,reg,3056046 +PBF,2018-01-17,34.1484,34.4631,False,33.8731,34.0108,reg,2633168 +PBF,2018-01-18,33.3422,34.1091,False,32.9095,34.0304,reg,2113489 +PBF,2018-01-19,33.0373,33.3028,False,32.7030,33.1357,reg,1660352 +PBF,2018-01-22,33.5290,33.7158,False,32.9292,33.1062,reg,1932146 +PBF,2018-01-23,33.6371,33.8141,False,33.0177,33.4798,reg,2055842 +PBF,2018-01-24,32.3982,34.0501,False,32.0443,33.8633,reg,2227347 +PBF,2018-01-25,32.5162,32.8800,False,32.2507,32.6047,reg,1734811 +PBF,2018-01-26,32.6047,32.8997,False,32.3589,32.6539,reg,969886 +PBF,2018-01-29,31.8574,32.5113,False,31.8181,32.3392,reg,1998704 +PBF,2018-01-30,31.4936,31.8871,False,31.1888,31.8869,reg,2180628 +PBF,2018-01-31,31.7886,31.9164,False,31.3167,31.7493,reg,2382978 +PBF,2018-02-01,31.7198,31.9754,False,30.9922,31.7591,reg,2170101 +PBF,2018-02-02,30.3826,31.4936,False,30.3236,31.2970,reg,1708086 +PBF,2018-02-05,29.5665,30.7759,False,29.1830,29.9106,reg,2399242 +PBF,2018-02-06,30.5006,30.7857,False,28.5340,28.8192,reg,3283243 +PBF,2018-02-07,29.7139,31.1495,False,29.6353,30.5399,reg,2738940 +PBF,2018-02-08,28.5144,29.7139,False,28.4357,29.6353,reg,1885454 +PBF,2018-02-09,28.7209,29.0552,False,27.7769,28.7504,reg,2150506 +PBF,2018-02-12,29.1633,29.4583,False,28.8684,29.1043,reg,1562726 +PBF,2018-02-13,29.3206,29.3796,False,28.6717,28.6717,reg,1403150 +PBF,2018-02-14,29.6943,29.8614,False,28.8389,29.0945,reg,1713989 +PBF,2018-02-15,29.6844,30.5890,False,28.9470,29.9204,reg,2762802 +PBF,2018-02-16,30.1564,30.2547,False,29.1043,29.1043,reg,2506011 +PBF,2018-02-20,28.9372,30.2249,False,28.7799,29.9303,reg,2553817 +PBF,2018-02-21,28.9175,30.0286,False,28.6029,28.8487,reg,2355032 +PBF,2018-02-22,29.4583,29.7828,False,28.8978,29.0158,reg,1646644 +PBF,2018-02-23,30.0679,30.0974,False,29.6058,29.7434,reg,2202923 +PBF,2018-02-26,30.8840,31.0020,False,29.9303,30.1171,reg,3391461 +PBF,2018-02-27,30.2487,31.6881,False,30.2487,30.8741,reg,2959109 +PBF,2018-02-28,29.0971,30.5366,False,29.0375,30.3182,reg,2063679 +PBF,2018-03-01,29.6828,29.7622,False,28.9780,29.0971,reg,1660228 +PBF,2018-03-02,30.6061,30.6557,False,29.2460,29.3949,reg,1609882 +PBF,2018-03-05,30.7351,31.0031,False,30.2884,30.4174,reg,1361265 +PBF,2018-03-06,31.2513,31.5293,False,30.7252,30.9237,reg,2437197 +PBF,2018-03-07,31.4896,32.0455,False,30.9138,31.0329,reg,1548460 +PBF,2018-03-08,31.6881,31.9363,False,30.8443,31.7080,reg,1908698 +PBF,2018-03-09,31.6584,32.1646,False,31.1818,32.0157,reg,2098799 +PBF,2018-03-12,30.3479,31.6484,False,30.2884,31.6385,reg,2075095 +PBF,2018-03-13,30.4075,30.8939,False,30.1494,30.3281,reg,2797819 +PBF,2018-03-14,30.7252,31.0230,False,30.4075,30.5465,reg,2359672 +PBF,2018-03-15,31.0329,31.0925,False,29.9360,30.6160,reg,1879923 +PBF,2018-03-16,31.8172,31.9562,False,30.9982,31.2017,reg,1724109 +PBF,2018-03-19,31.2910,31.5789,False,30.7748,31.4995,reg,1813406 +PBF,2018-03-20,32.8000,32.9489,False,31.6186,31.6186,reg,2702155 +PBF,2018-03-21,33.4751,33.8523,False,32.8893,32.8893,reg,2428675 +PBF,2018-03-22,32.9985,33.7133,False,32.9886,33.1375,reg,1414182 +PBF,2018-03-23,32.6213,33.8821,False,32.5915,33.1872,reg,1381653 +PBF,2018-03-26,33.6935,33.7530,False,32.8596,32.9191,reg,2055407 +PBF,2018-03-27,33.0581,34.1203,False,32.9092,33.9119,reg,1711562 +PBF,2018-03-28,32.9886,33.5942,False,32.7901,33.2169,reg,2161168 +PBF,2018-03-29,33.6538,33.8027,False,33.1375,33.2666,reg,2953687 +PBF,2018-04-02,33.3559,33.5743,False,32.2341,33.5346,reg,3326640 +PBF,2018-04-03,33.9119,34.0707,False,33.1872,33.5247,reg,1677283 +PBF,2018-04-04,34.3288,34.4281,False,33.0879,33.4056,reg,1689633 +PBF,2018-04-05,35.1726,35.2918,False,34.4281,34.4281,reg,1498079 +PBF,2018-04-06,34.6763,35.4903,False,34.4579,35.0833,reg,1891715 +PBF,2018-04-09,34.1998,35.0436,False,34.1799,34.8450,reg,1638656 +PBF,2018-04-10,34.5274,34.9939,False,34.3487,34.9741,reg,2548319 +PBF,2018-04-11,34.8053,34.9344,False,33.9218,34.2395,reg,1826247 +PBF,2018-04-12,35.0634,35.2024,False,34.4281,34.8153,reg,2273628 +PBF,2018-04-13,36.1058,36.3639,False,35.1925,35.3513,reg,2045665 +PBF,2018-04-16,36.8801,37.0688,False,35.9370,36.3242,reg,2067500 +PBF,2018-04-17,37.2276,37.3368,False,36.8107,36.9695,reg,1258354 +PBF,2018-04-18,37.7935,38.2402,False,36.7709,37.2375,reg,1787379 +PBF,2018-04-19,38.0814,38.2303,False,37.4659,37.7240,reg,1630035 +PBF,2018-04-20,37.9126,38.1409,False,37.7041,38.1310,reg,1244085 +PBF,2018-04-23,37.6446,38.1707,False,37.0390,38.0913,reg,2192903 +PBF,2018-04-24,37.3368,38.6671,False,37.0985,37.8133,reg,1704980 +PBF,2018-04-25,37.4460,37.5999,False,36.4334,36.9298,reg,2326723 +PBF,2018-04-26,38.2203,38.3891,False,37.2921,37.6843,reg,2246333 +PBF,2018-04-27,36.9596,38.2700,False,36.9099,38.1409,reg,1964736 +PBF,2018-04-30,38.0516,38.9550,False,36.9695,37.1482,reg,3210336 +PBF,2018-05-01,38.0516,38.1906,False,37.1283,37.8828,reg,2155637 +PBF,2018-05-02,38.4785,39.0642,False,37.8034,37.9821,reg,2500259 +PBF,2018-05-03,38.6373,39.2131,False,37.2574,38.0416,reg,3287800 +PBF,2018-05-04,39.0840,39.4215,False,38.0714,38.7167,reg,1877938 +PBF,2018-05-07,38.5579,39.6002,False,38.5182,39.5010,reg,2087096 +PBF,2018-05-08,39.3620,39.3719,False,38.1310,38.7763,reg,3493436 +PBF,2018-05-09,40.9603,41.3475,False,39.3818,39.6598,reg,2647315 +PBF,2018-05-10,41.0496,41.3872,False,40.5334,41.3276,reg,1470891 +PBF,2018-05-11,41.0000,41.5857,False,40.9007,41.2978,reg,1807016 +PBF,2018-05-14,42.0200,42.2548,False,41.3415,41.4000,reg,3955095 +PBF,2018-05-15,41.9000,42.2290,False,41.4000,41.7900,reg,1352926 +PBF,2018-05-16,42.0900,42.4100,False,41.4800,41.8700,reg,1554925 +PBF,2018-05-17,44.4000,44.5500,False,42.3600,42.3900,reg,3041190 +PBF,2018-05-18,45.0000,45.5200,False,44.4500,44.6900,reg,2922152 +PBF,2018-05-21,45.8800,46.0500,False,45.2000,45.2000,reg,1888068 +PBF,2018-05-22,44.9800,46.4000,False,44.7500,46.3400,reg,2026332 +PBF,2018-05-23,45.1700,45.5900,False,44.3600,44.7100,reg,1701587 +PBF,2018-05-24,45.5800,46.1600,False,44.5700,44.9200,reg,2382900 +PBF,2018-05-25,44.4800,45.0493,False,43.4600,44.8400,reg,2149498 +PBF,2018-05-29,45.4700,45.9700,False,44.3200,44.3600,reg,2330807 +PBF,2018-05-30,47.6500,48.0000,False,45.6600,45.9900,reg,1978384 +PBF,2018-05-31,47.1800,49.0500,False,47.1400,47.4500,reg,4068866 +PBF,2018-06-01,48.6700,48.8500,False,47.2510,47.5900,reg,2352735 +PBF,2018-06-04,50.5700,50.9900,False,49.4400,49.7800,reg,4995813 +PBF,2018-06-05,50.4300,50.7400,False,49.3650,50.4500,reg,2283195 +PBF,2018-06-06,48.5700,50.4600,False,47.9500,50.4300,reg,2596806 +PBF,2018-06-07,49.2900,49.5100,False,48.3300,48.8200,reg,2220203 diff --git a/company_library/PBHC.csv b/company_library/PBHC.csv index 7dbf5940..6b8dce7f 100644 --- a/company_library/PBHC.csv +++ b/company_library/PBHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBHC,2017-06-06,15.2706,15.2706,False,15.2706,15.2706,reg,148 -PBHC,2017-06-07,15.1720,15.1720,False,15.0735,15.0735,reg,15363 -PBHC,2017-06-08,15.1720,15.1720,False,15.1720,15.1720,reg,0 PBHC,2017-06-09,15.2706,15.2706,False,15.2706,15.2706,reg,567 PBHC,2017-06-12,15.2607,15.2706,False,15.2410,15.2509,reg,1108 PBHC,2017-06-13,15.7533,15.7632,False,15.2410,15.2410,reg,11719 @@ -249,3 +246,6 @@ PBHC,2018-05-31,15.8500,15.8500,False,15.8500,15.8500,reg,31 PBHC,2018-06-01,16.0600,16.1200,False,15.4397,16.1200,reg,13914 PBHC,2018-06-04,15.8800,16.0353,False,15.8300,15.9000,reg,4421 PBHC,2018-06-05,15.7500,15.7500,False,15.7500,15.7500,reg,4887 +PBHC,2018-06-06,15.7500,16.0900,False,15.7500,16.0900,reg,1589 +PBHC,2018-06-07,15.9253,15.9253,False,15.9253,15.9253,reg,286 +PBHC,2018-06-08,15.7500,16.0900,False,15.7500,16.0900,reg,789 diff --git a/company_library/PBI.csv b/company_library/PBI.csv new file mode 100644 index 00000000..4c34348e --- /dev/null +++ b/company_library/PBI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PBI,2017-06-08,14.1754,14.2406,False,14.0076,14.0542,reg,685598 +PBI,2017-06-09,14.1754,14.2500,False,14.0449,14.1940,reg,979550 +PBI,2017-06-12,14.3432,14.4876,False,14.1474,14.1847,reg,1505210 +PBI,2017-06-13,14.3432,14.3991,False,14.1754,14.3618,reg,1234565 +PBI,2017-06-14,14.4084,14.4177,False,14.2127,14.3432,reg,1643795 +PBI,2017-06-15,14.2686,14.3898,False,14.1474,14.3338,reg,975449 +PBI,2017-06-16,14.2127,14.2406,False,14.0542,14.2313,reg,1579977 +PBI,2017-06-19,14.5202,14.5202,False,14.2034,14.3152,reg,1109532 +PBI,2017-06-20,14.3152,14.4830,False,14.2593,14.4550,reg,998731 +PBI,2017-06-21,13.9424,14.3525,False,13.9051,14.3525,reg,1294795 +PBI,2017-06-22,13.8958,14.0636,False,13.8119,13.9331,reg,1326235 +PBI,2017-06-23,14.0542,14.1521,False,13.8772,13.9144,reg,4947944 +PBI,2017-06-26,14.3152,14.3804,False,14.0542,14.1008,reg,1256303 +PBI,2017-06-27,14.2313,14.4177,False,14.1754,14.2500,reg,1298108 +PBI,2017-06-28,14.3711,14.5202,False,14.2872,14.3152,reg,1072514 +PBI,2017-06-29,14.2406,14.4317,False,14.0822,14.4084,reg,913425 +PBI,2017-06-30,14.0729,14.3711,False,14.0636,14.2686,reg,1802076 +PBI,2017-07-05,13.9797,14.2593,False,13.9005,14.1661,reg,893281 +PBI,2017-07-06,13.7467,13.9797,False,13.7187,13.9238,reg,1086436 +PBI,2017-07-07,13.9331,13.9704,False,13.6861,13.7746,reg,1097096 +PBI,2017-07-10,14.0822,14.2127,False,13.9331,13.9331,reg,1127696 +PBI,2017-07-11,14.1288,14.1987,False,14.0170,14.0636,reg,987608 +PBI,2017-07-12,14.1288,14.3711,False,14.1288,14.2220,reg,932816 +PBI,2017-07-13,14.3338,14.3432,False,14.1008,14.1474,reg,1279063 +PBI,2017-07-14,14.4270,14.5109,False,14.3245,14.3245,reg,963335 +PBI,2017-07-17,14.4457,14.5109,False,14.3199,14.3804,reg,835402 +PBI,2017-07-18,14.4830,14.5389,False,14.3338,14.3618,reg,1316412 +PBI,2017-07-19,14.4830,14.5575,False,14.4364,14.5016,reg,602464 +PBI,2017-07-20,14.4830,14.5389,False,14.4084,14.4923,reg,709480 +PBI,2017-07-21,14.4736,14.5109,False,14.4084,14.4923,reg,793364 +PBI,2017-07-24,14.6507,14.6693,False,14.3199,14.4457,reg,1379124 +PBI,2017-07-25,14.8744,15.0328,False,14.6134,14.6507,reg,2420307 +PBI,2017-07-26,14.7625,14.8930,False,14.6041,14.8837,reg,1078228 +PBI,2017-07-27,14.6693,14.7998,False,14.5202,14.7719,reg,983379 +PBI,2017-07-28,14.4270,14.5855,False,14.3338,14.5762,reg,1586411 +PBI,2017-07-31,14.6693,14.7579,False,14.2406,14.4457,reg,2402826 +PBI,2017-08-01,12.4046,14.2686,False,12.1716,14.0449,reg,9692792 +PBI,2017-08-02,12.3580,12.5072,False,11.8827,12.4885,reg,5953944 +PBI,2017-08-03,11.9293,12.3580,False,11.8827,12.3580,reg,3190916 +PBI,2017-08-04,11.9666,12.0132,False,11.8128,11.9387,reg,2699637 +PBI,2017-08-07,12.2648,12.2648,False,11.9014,11.9573,reg,2572287 +PBI,2017-08-08,12.4606,12.4792,False,12.0971,12.2462,reg,3403437 +PBI,2017-08-09,12.1996,12.4233,False,12.0598,12.3860,reg,2120319 +PBI,2017-08-10,11.7895,12.1633,False,11.7709,12.1157,reg,1922284 +PBI,2017-08-11,11.8175,11.8967,False,11.7057,11.7523,reg,1119986 +PBI,2017-08-14,11.9107,12.0039,False,11.8361,11.8734,reg,1157191 +PBI,2017-08-15,11.8175,11.9387,False,11.7429,11.8361,reg,1419143 +PBI,2017-08-16,11.8455,11.9200,False,11.7895,11.8455,reg,1161180 +PBI,2017-08-17,11.8175,12.0039,False,11.7709,11.8268,reg,1475753 +PBI,2017-08-18,11.8734,11.9573,False,11.7290,11.7989,reg,1393549 +PBI,2017-08-21,11.7150,11.8734,False,11.6777,11.8734,reg,1378634 +PBI,2017-08-22,11.8361,11.9014,False,11.7336,11.7523,reg,1328780 +PBI,2017-08-23,11.8716,11.8905,False,11.7297,11.8432,reg,1662369 +PBI,2017-08-24,11.9567,12.1270,False,11.8905,11.9000,reg,1495284 +PBI,2017-08-25,11.9567,12.0892,False,11.9567,12.0419,reg,991946 +PBI,2017-08-28,11.8621,12.0419,False,11.7392,11.9851,reg,1343394 +PBI,2017-08-29,11.8716,11.8904,False,11.7581,11.7959,reg,833510 +PBI,2017-08-30,11.9189,11.9567,False,11.7912,11.8338,reg,851215 +PBI,2017-08-31,12.1554,12.1554,False,11.9236,11.9851,reg,1933767 +PBI,2017-09-01,12.2027,12.3257,False,12.1176,12.2027,reg,1046748 +PBI,2017-09-05,11.9662,12.1648,False,11.8385,12.1648,reg,1286385 +PBI,2017-09-06,12.0703,12.1648,False,11.9189,11.9946,reg,2577365 +PBI,2017-09-07,11.9473,12.0986,False,11.8905,12.0703,reg,1693837 +PBI,2017-09-08,11.9378,12.0419,False,11.8432,11.9189,reg,1294270 +PBI,2017-09-11,12.0324,12.1932,False,12.0040,12.0135,reg,1509291 +PBI,2017-09-12,12.0419,12.1365,False,11.9662,12.1365,reg,3522991 +PBI,2017-09-13,12.0608,12.1743,False,11.9946,12.0040,reg,1938761 +PBI,2017-09-14,12.1270,12.1743,False,12.0419,12.0703,reg,1145996 +PBI,2017-09-15,12.2784,12.3635,False,12.1270,12.1554,reg,1950513 +PBI,2017-09-18,12.2216,12.3540,False,12.1648,12.3162,reg,881374 +PBI,2017-09-19,12.2311,12.2973,False,12.1648,12.2216,reg,1028539 +PBI,2017-09-20,12.3540,12.4013,False,12.2216,12.2405,reg,1184888 +PBI,2017-09-21,12.5716,12.6189,False,12.3493,12.3540,reg,2093327 +PBI,2017-09-22,12.8459,12.9121,False,12.5243,12.5243,reg,1696777 +PBI,2017-09-25,12.7797,12.8648,False,12.6473,12.8365,reg,1238878 +PBI,2017-09-26,12.7892,12.8459,False,12.6709,12.8081,reg,1267313 +PBI,2017-09-27,12.9973,12.9973,False,12.7230,12.8838,reg,1084249 +PBI,2017-09-28,13.1959,13.2811,False,12.9500,12.9500,reg,1603290 +PBI,2017-09-29,13.2527,13.2905,False,13.1676,13.1959,reg,2077521 +PBI,2017-10-02,13.3000,13.3189,False,13.1344,13.2054,reg,1625836 +PBI,2017-10-03,13.2621,13.3284,False,13.1676,13.3000,reg,1532029 +PBI,2017-10-04,13.2243,13.2811,False,13.1297,13.2621,reg,1595369 +PBI,2017-10-05,13.2432,13.3000,False,13.1676,13.2148,reg,1501970 +PBI,2017-10-06,13.2054,13.2811,False,13.1581,13.2432,reg,1257481 +PBI,2017-10-09,13.1770,13.2811,False,13.1628,13.2243,reg,942440 +PBI,2017-10-10,13.3567,13.4703,False,13.1486,13.1770,reg,1915721 +PBI,2017-10-11,13.1865,13.3284,False,13.1770,13.2148,reg,1577173 +PBI,2017-10-12,13.1013,13.1486,False,12.9736,13.1486,reg,2117865 +PBI,2017-10-13,13.1297,13.2243,False,13.0919,13.1865,reg,1372736 +PBI,2017-10-16,12.9878,13.2054,False,12.9500,13.1581,reg,1158948 +PBI,2017-10-17,12.8743,13.0493,False,12.7419,13.0446,reg,1925579 +PBI,2017-10-18,12.9784,13.0067,False,12.8459,12.9689,reg,1828656 +PBI,2017-10-19,13.0635,13.0730,False,12.9027,12.9878,reg,1191107 +PBI,2017-10-20,13.4608,13.5648,False,13.1013,13.2148,reg,1620555 +PBI,2017-10-23,13.3662,13.5175,False,13.3189,13.4703,reg,1496934 +PBI,2017-10-24,13.4703,13.5223,False,13.3094,13.4230,reg,1297344 +PBI,2017-10-25,13.1959,13.5270,False,13.1238,13.4703,reg,1343972 +PBI,2017-10-26,13.1865,13.2621,False,13.1013,13.2432,reg,1191908 +PBI,2017-10-27,13.1108,13.2054,False,13.0304,13.1392,reg,1258633 +PBI,2017-10-30,12.9027,13.1770,False,12.8932,13.1013,reg,1486383 +PBI,2017-10-31,12.9973,13.0919,False,12.9358,13.0067,reg,2628081 +PBI,2017-11-01,10.7838,12.5148,False,10.5946,11.8905,reg,11611888 +PBI,2017-11-02,10.5851,11.0770,False,10.4905,10.6986,reg,5016916 +PBI,2017-11-03,10.6419,10.9824,False,10.5000,10.5000,reg,5779073 +PBI,2017-11-06,10.3865,10.6419,False,10.3676,10.5757,reg,3086405 +PBI,2017-11-07,10.0838,10.6135,False,10.0270,10.3865,reg,3392871 +PBI,2017-11-08,10.2162,10.2351,False,9.9986,10.0554,reg,2829247 +PBI,2017-11-09,9.9797,10.3203,False,9.8780,10.1784,reg,3669578 +PBI,2017-11-10,9.8094,10.0649,False,9.6676,9.9797,reg,4293186 +PBI,2017-11-13,9.4784,9.8757,False,9.3223,9.7432,reg,3642862 +PBI,2017-11-14,9.1473,9.4689,False,9.1094,9.4594,reg,3082299 +PBI,2017-11-15,9.1189,9.2135,False,8.9865,9.0811,reg,3887774 +PBI,2017-11-16,9.4311,9.4784,False,9.1378,9.1378,reg,2164800 +PBI,2017-11-17,9.3932,9.4689,False,9.3081,9.4027,reg,2445907 +PBI,2017-11-20,9.4487,9.6029,False,9.3523,9.3715,reg,3439807 +PBI,2017-11-21,9.4197,9.5258,False,9.3523,9.4390,reg,3242564 +PBI,2017-11-22,9.4776,9.6222,False,9.4005,9.4197,reg,2737105 +PBI,2017-11-27,9.6897,9.7331,False,9.4776,9.5451,reg,3285944 +PBI,2017-11-28,9.7958,9.9211,False,9.6993,9.7186,reg,2253224 +PBI,2017-11-29,10.1332,10.2007,False,9.8054,9.8247,reg,2764661 +PBI,2017-11-30,10.2875,10.3164,False,10.0175,10.1718,reg,3808761 +PBI,2017-12-01,9.9115,10.2875,False,9.8247,10.2875,reg,3689697 +PBI,2017-12-04,10.0175,10.1043,False,9.8874,10.0175,reg,3774811 +PBI,2017-12-05,10.0464,10.1525,False,9.9645,10.0561,reg,2941210 +PBI,2017-12-06,10.1429,10.2586,False,9.9886,10.0561,reg,2213043 +PBI,2017-12-07,10.2971,10.3550,False,10.0850,10.1525,reg,2240659 +PBI,2017-12-08,10.3357,10.3550,False,10.1332,10.2971,reg,1601619 +PBI,2017-12-11,10.5189,10.7117,False,10.2778,10.5189,reg,2153892 +PBI,2017-12-12,10.5285,10.6828,False,10.4900,10.5285,reg,1640169 +PBI,2017-12-13,10.5671,10.6346,False,10.5092,10.5285,reg,1468151 +PBI,2017-12-14,10.4321,10.6153,False,10.4128,10.6153,reg,1934045 +PBI,2017-12-15,10.5189,10.5960,False,10.3839,10.4321,reg,5075872 +PBI,2017-12-18,10.9142,10.9431,False,10.6056,10.6056,reg,2745232 +PBI,2017-12-19,10.8178,10.9817,False,10.7696,10.8756,reg,1500402 +PBI,2017-12-20,10.9720,11.0010,False,10.7599,10.8756,reg,1852720 +PBI,2017-12-21,10.9624,11.0492,False,10.9190,11.0106,reg,1545918 +PBI,2017-12-22,10.9335,11.0492,False,10.9238,11.0010,reg,902905 +PBI,2017-12-26,10.8660,11.0588,False,10.8081,10.9045,reg,1354056 +PBI,2017-12-27,10.7213,10.8997,False,10.6346,10.8563,reg,1552471 +PBI,2017-12-28,10.7792,10.7985,False,10.6442,10.7213,reg,1118826 +PBI,2017-12-29,10.7792,10.9624,False,10.7503,10.7985,reg,1613168 +PBI,2018-01-02,10.9913,11.0299,False,10.8178,10.8467,reg,2278957 +PBI,2018-01-03,10.8949,11.0684,False,10.8370,10.9913,reg,1126300 +PBI,2018-01-04,10.9817,11.0588,False,10.8129,10.9527,reg,1241374 +PBI,2018-01-05,11.0974,11.1166,False,10.9431,11.0299,reg,1106101 +PBI,2018-01-08,11.2131,11.2372,False,10.9624,11.1359,reg,1677878 +PBI,2018-01-09,11.0781,11.2131,False,11.0202,11.1456,reg,1310426 +PBI,2018-01-10,11.2131,11.2902,False,10.9913,11.0299,reg,1488563 +PBI,2018-01-11,12.8810,13.1896,False,11.2613,11.2613,reg,9752356 +PBI,2018-01-12,12.7075,12.7750,False,12.0712,12.6304,reg,4302142 +PBI,2018-01-16,12.3700,12.7461,False,12.3122,12.7364,reg,2180827 +PBI,2018-01-17,12.4857,12.6111,False,12.3700,12.5147,reg,1898604 +PBI,2018-01-18,12.0808,12.4857,False,12.0712,12.4857,reg,1982841 +PBI,2018-01-19,12.2061,12.2399,False,12.0230,12.1001,reg,1502000 +PBI,2018-01-22,12.3218,12.3218,False,12.1386,12.1772,reg,1256416 +PBI,2018-01-23,12.3990,12.4375,False,12.1965,12.2543,reg,1052334 +PBI,2018-01-24,12.3797,12.5243,False,12.3122,12.4375,reg,1345228 +PBI,2018-01-25,12.3508,12.4086,False,12.1579,12.3797,reg,1264383 +PBI,2018-01-26,12.3893,12.4086,False,12.2929,12.3893,reg,1505863 +PBI,2018-01-29,12.3315,12.4375,False,12.2447,12.3026,reg,1339827 +PBI,2018-01-30,12.1676,12.4375,False,12.1049,12.2158,reg,3016964 +PBI,2018-01-31,13.6042,14.2694,False,12.5339,12.5339,reg,9565736 +PBI,2018-02-01,13.1896,14.0669,False,13.1799,13.7006,reg,3629544 +PBI,2018-02-02,12.5243,13.0546,False,12.5147,13.0353,reg,3154277 +PBI,2018-02-05,12.1869,12.8521,False,12.1772,12.4761,reg,3231038 +PBI,2018-02-06,12.2929,12.4954,False,11.8108,11.9458,reg,3069545 +PBI,2018-02-07,12.1676,12.4857,False,12.1579,12.3026,reg,2140516 +PBI,2018-02-08,11.7626,12.2640,False,11.7626,12.1965,reg,2433919 +PBI,2018-02-09,11.7433,12.0519,False,11.4734,11.8976,reg,2521233 +PBI,2018-02-12,11.8590,11.9121,False,11.6951,11.8205,reg,1803824 +PBI,2018-02-13,11.8205,11.8976,False,11.6469,11.7819,reg,1871115 +PBI,2018-02-14,11.8783,12.0037,False,11.7000,11.7337,reg,2631586 +PBI,2018-02-15,12.0227,12.1109,False,11.8073,11.9346,reg,2009464 +PBI,2018-02-16,12.0815,12.2088,False,11.9738,11.9738,reg,1273473 +PBI,2018-02-20,12.1011,12.2822,False,12.0129,12.0129,reg,1366704 +PBI,2018-02-21,12.0227,12.2920,False,12.0227,12.1598,reg,1400479 +PBI,2018-02-22,12.0227,12.2479,False,11.9934,12.1109,reg,3872022 +PBI,2018-02-23,12.3752,12.3850,False,12.0423,12.1304,reg,1314683 +PBI,2018-02-26,12.4437,12.4927,False,12.1990,12.3752,reg,1116892 +PBI,2018-02-27,12.3067,12.6591,False,12.2577,12.4437,reg,1166332 +PBI,2018-02-28,12.1402,12.3850,False,12.1402,12.3850,reg,1604862 +PBI,2018-03-01,12.2185,12.3262,False,11.9934,12.1696,reg,1334476 +PBI,2018-03-02,12.5514,12.5906,False,12.0227,12.1304,reg,1558145 +PBI,2018-03-05,12.5612,12.5857,False,12.2871,12.4731,reg,2576309 +PBI,2018-03-06,12.7668,12.8109,False,12.1304,12.5612,reg,3503638 +PBI,2018-03-07,12.6885,12.8158,False,12.5612,12.6395,reg,1861267 +PBI,2018-03-08,12.5221,12.8086,False,12.4339,12.7374,reg,1623724 +PBI,2018-03-09,12.6004,12.6689,False,12.5416,12.6493,reg,1502683 +PBI,2018-03-12,12.4437,12.6394,False,12.3654,12.5612,reg,1287607 +PBI,2018-03-13,12.4046,12.5318,False,12.3360,12.4829,reg,4099661 +PBI,2018-03-14,12.2773,12.5123,False,12.2332,12.4829,reg,2120534 +PBI,2018-03-15,12.2283,12.3605,False,12.2283,12.2773,reg,941443 +PBI,2018-03-16,12.1696,12.2871,False,12.1255,12.2185,reg,4154160 +PBI,2018-03-19,12.0325,12.1500,False,11.9836,12.1304,reg,1396700 +PBI,2018-03-20,11.8563,12.1500,False,11.7780,12.1011,reg,1360849 +PBI,2018-03-21,11.9836,12.0619,False,11.8070,11.8269,reg,1224039 +PBI,2018-03-22,11.5920,11.8955,False,11.5528,11.8661,reg,2705701 +PBI,2018-03-23,11.0828,11.7388,False,11.0828,11.6311,reg,1269211 +PBI,2018-03-26,10.7500,11.2982,False,10.6521,11.2493,reg,1780498 +PBI,2018-03-27,10.6912,10.8772,False,10.6374,10.7696,reg,1582577 +PBI,2018-03-28,10.7402,10.7793,False,10.6080,10.6912,reg,1105167 +PBI,2018-03-29,10.6619,10.8332,False,10.6521,10.7793,reg,1447042 +PBI,2018-04-02,10.5248,10.7206,False,10.4074,10.6325,reg,1930801 +PBI,2018-04-03,10.6031,10.7206,False,10.5444,10.5444,reg,1715263 +PBI,2018-04-04,10.8577,10.8968,False,10.4954,10.4954,reg,3317878 +PBI,2018-04-05,10.7206,10.9360,False,10.6668,10.8968,reg,1889557 +PBI,2018-04-06,10.5052,10.7304,False,10.4367,10.6423,reg,1152567 +PBI,2018-04-09,10.3486,10.6397,False,10.3388,10.5933,reg,1306276 +PBI,2018-04-10,10.6129,10.6912,False,10.4660,10.4856,reg,1199101 +PBI,2018-04-11,10.5737,10.8185,False,10.5444,10.5542,reg,1713886 +PBI,2018-04-12,10.6814,10.7255,False,10.6080,10.6129,reg,687726 +PBI,2018-04-13,10.5150,10.7696,False,10.4807,10.7696,reg,929285 +PBI,2018-04-16,10.5640,10.6472,False,10.4954,10.5444,reg,960570 +PBI,2018-04-17,10.6912,10.7989,False,10.5835,10.6423,reg,3058650 +PBI,2018-04-18,10.7304,10.7793,False,10.6129,10.7010,reg,1199252 +PBI,2018-04-19,10.7206,10.8577,False,10.6912,10.7304,reg,1587594 +PBI,2018-04-20,10.5052,10.8675,False,10.4318,10.7402,reg,1572259 +PBI,2018-04-23,10.5052,10.6570,False,10.4758,10.4954,reg,866565 +PBI,2018-04-24,10.4367,10.7989,False,10.3681,10.6031,reg,1719358 +PBI,2018-04-25,10.3681,10.4758,False,10.3290,10.3975,reg,1421610 +PBI,2018-04-26,10.4563,10.5052,False,10.3192,10.4269,reg,1534707 +PBI,2018-04-27,10.6129,10.6619,False,10.4269,10.4954,reg,1574296 +PBI,2018-04-30,10.0059,10.7696,False,9.9912,10.7696,reg,2520913 +PBI,2018-05-01,9.8199,10.0157,False,9.6339,9.9863,reg,2444491 +PBI,2018-05-02,8.8212,10.0353,False,8.8115,10.0353,reg,4592520 +PBI,2018-05-03,8.3709,8.8115,False,8.3611,8.8017,reg,4743057 +PBI,2018-05-04,8.4590,8.5863,False,8.1261,8.3023,reg,3754507 +PBI,2018-05-07,8.6254,8.8115,False,8.4198,8.4688,reg,3333704 +PBI,2018-05-08,8.6744,8.8506,False,8.5569,8.6352,reg,2952574 +PBI,2018-05-09,8.6940,8.7723,False,8.4492,8.6548,reg,5864554 +PBI,2018-05-10,8.9289,8.9877,False,8.7578,8.7821,reg,2505284 +PBI,2018-05-11,8.9681,9.0171,False,8.8800,8.9191,reg,1254089 +PBI,2018-05-14,8.7723,9.0758,False,8.7527,8.9779,reg,3981467 +PBI,2018-05-15,8.8212,9.0171,False,8.7723,8.7919,reg,1775215 +PBI,2018-05-16,9.0171,9.0660,False,8.8408,8.8408,reg,1764140 +PBI,2018-05-17,8.9975,9.1247,False,8.9877,9.0464,reg,1748945 +PBI,2018-05-18,8.9485,8.9975,False,8.8359,8.9877,reg,1980231 +PBI,2018-05-21,8.9975,9.0954,False,8.9387,8.9975,reg,1477092 +PBI,2018-05-22,9.0464,9.1345,False,9.0073,9.0562,reg,1503616 +PBI,2018-05-23,8.7625,9.0562,False,8.7527,9.0073,reg,3320245 +PBI,2018-05-24,8.7000,8.8400,False,8.6600,8.7900,reg,2048238 +PBI,2018-05-25,8.7600,8.9350,False,8.6810,8.7000,reg,1184972 +PBI,2018-05-29,8.7900,8.8700,False,8.6725,8.7100,reg,1814226 +PBI,2018-05-30,8.8200,8.9600,False,8.7900,8.8500,reg,1273956 +PBI,2018-05-31,8.9000,8.9400,False,8.8100,8.9200,reg,4372776 +PBI,2018-06-01,9.0200,9.1600,False,8.9399,9.1000,reg,1941543 +PBI,2018-06-04,9.2200,9.2500,False,9.0500,9.0700,reg,2019325 +PBI,2018-06-05,9.3000,9.3000,False,9.1600,9.2000,reg,1390753 +PBI,2018-06-06,9.3100,9.3500,False,9.1200,9.3200,reg,1463537 +PBI,2018-06-07,9.3600,9.4500,False,9.1900,9.3300,reg,1378247 diff --git a/company_library/PBIB.csv b/company_library/PBIB.csv index 746a2b28..0bd3e302 100644 --- a/company_library/PBIB.csv +++ b/company_library/PBIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBIB,2017-06-06,9.9300,9.9300,False,9.9000,9.9000,reg,434 -PBIB,2017-06-07,9.9901,9.9901,False,9.9125,9.9420,reg,1647 -PBIB,2017-06-08,10.4500,10.4500,False,9.9986,9.9986,reg,2265 PBIB,2017-06-09,10.2700,10.2700,False,10.0800,10.0800,reg,2798 PBIB,2017-06-12,10.0000,10.0343,False,9.9800,9.9800,reg,1776 PBIB,2017-06-13,10.0000,10.0000,False,10.0000,10.0000,reg,8 @@ -249,3 +246,6 @@ PBIB,2018-05-31,13.8100,13.8100,False,13.8100,13.8100,reg,31 PBIB,2018-06-01,13.9300,13.9300,False,13.9000,13.9000,reg,3011 PBIB,2018-06-04,14.0000,14.0000,False,13.9000,13.9000,reg,8970 PBIB,2018-06-05,14.1000,14.1000,False,13.9600,14.0297,reg,843 +PBIB,2018-06-06,14.0100,14.1000,False,14.0100,14.1000,reg,815 +PBIB,2018-06-07,14.0000,14.0000,False,13.7900,13.7900,reg,6182 +PBIB,2018-06-08,14.0600,14.0850,False,14.0600,14.0850,reg,2887 diff --git a/company_library/PBIP.csv b/company_library/PBIP.csv index 8aa9cf15..d9aa5ddc 100644 --- a/company_library/PBIP.csv +++ b/company_library/PBIP.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBIP,2017-06-06,17.5656,18.3203,False,17.5656,18.3203,reg,10207 -PBIP,2017-06-07,17.9529,18.1415,False,17.4564,18.1017,reg,12041 -PBIP,2017-06-08,17.7741,18.1614,False,17.7566,17.8139,reg,17830 -PBIP,2017-06-09,18.3699,18.3699,False,18.0025,18.2011,reg,12537 -PBIP,2017-06-12,18.3103,18.4692,False,17.6848,17.6848,reg,24076 -PBIP,2017-06-13,18.4096,18.6082,False,17.9241,17.9827,reg,24609 -PBIP,2017-06-14,18.0621,18.4494,False,17.8536,18.4494,reg,20490 -PBIP,2017-06-15,18.2309,18.4047,False,18.0323,18.0919,reg,13303 -PBIP,2017-06-16,18.2210,18.3600,False,18.1415,18.1912,reg,21153 -PBIP,2017-06-19,18.0720,18.4196,False,17.9429,17.9678,reg,17046 -PBIP,2017-06-20,17.9231,18.2309,False,17.9131,18.0422,reg,16932 -PBIP,2017-06-21,17.5160,18.0224,False,17.3571,18.0224,reg,26053 -PBIP,2017-06-22,17.3074,17.8436,False,17.2776,17.4911,reg,21235 -PBIP,2017-06-23,16.7414,17.3869,False,16.2251,17.3769,reg,931274 -PBIP,2017-06-26,17.2280,17.6649,False,16.7712,16.9500,reg,41583 -PBIP,2017-06-27,17.4663,17.7046,False,17.1287,17.1386,reg,18001 -PBIP,2017-06-28,18.0820,18.4394,False,17.3769,17.5160,reg,36147 -PBIP,2017-06-29,18.2210,18.3699,False,17.6748,17.9131,reg,41830 -PBIP,2017-06-30,18.0323,18.3501,False,18.0025,18.2110,reg,14050 -PBIP,2017-07-05,17.6947,18.0522,False,17.6748,18.0522,reg,11896 -PBIP,2017-07-06,17.2181,17.7741,False,17.1784,17.7741,reg,6484 -PBIP,2017-07-07,17.5160,17.6747,False,16.9261,17.2081,reg,11366 -PBIP,2017-07-10,17.2876,17.4762,False,17.2776,17.3968,reg,4153 -PBIP,2017-07-11,17.3670,17.3670,False,15.6988,16.1953,reg,13875 -PBIP,2017-07-12,17.5755,17.6748,False,17.2876,17.3869,reg,15237 -PBIP,2017-07-13,17.4465,17.5557,False,17.2131,17.5557,reg,6537 -PBIP,2017-07-14,16.9400,17.3273,False,16.9301,17.3273,reg,18543 -PBIP,2017-07-17,16.9500,17.1684,False,16.8010,16.9500,reg,7219 -PBIP,2017-07-18,16.8705,17.0095,False,16.7712,16.8308,reg,12416 -PBIP,2017-07-19,16.9798,17.1188,False,16.8705,16.8705,reg,9342 -PBIP,2017-07-20,16.9103,17.0592,False,16.8269,16.9698,reg,8612 -PBIP,2017-07-21,16.9897,17.0691,False,16.8407,17.0195,reg,11232 -PBIP,2017-07-24,16.9103,17.0393,False,16.9103,17.0393,reg,3365 -PBIP,2017-07-25,17.3670,17.4465,False,16.9202,16.9202,reg,14843 -PBIP,2017-07-26,16.9301,17.2081,False,16.9301,17.0195,reg,3349 -PBIP,2017-07-27,16.9003,17.1784,False,16.9003,16.9400,reg,4131 -PBIP,2017-07-28,16.9798,17.0294,False,16.7510,16.9599,reg,7258 -PBIP,2017-07-31,17.0493,17.4167,False,17.0294,17.4167,reg,7606 -PBIP,2017-08-01,17.4961,17.5160,False,17.1287,17.1883,reg,12489 -PBIP,2017-08-02,17.3869,17.4465,False,17.3869,17.4067,reg,3021 -PBIP,2017-08-03,17.8834,17.9032,False,17.4961,17.6153,reg,9628 -PBIP,2017-08-04,17.9429,17.9727,False,17.8238,17.8734,reg,39815 -PBIP,2017-08-07,18.1813,18.1813,False,17.8734,17.8769,reg,19253 -PBIP,2017-08-08,18.1316,18.1713,False,17.8238,17.8238,reg,4790 -PBIP,2017-08-09,17.9727,18.0124,False,17.8734,17.9206,reg,9649 -PBIP,2017-08-10,18.0025,18.0820,False,17.9340,17.9429,reg,18564 -PBIP,2017-08-11,18.1415,18.1515,False,18.0474,18.0720,reg,38731 -PBIP,2017-08-14,18.3302,18.3699,False,18.1217,18.1415,reg,10581 -PBIP,2017-08-15,18.1713,18.3203,False,18.1217,18.3203,reg,4543 -PBIP,2017-08-16,18.1415,18.3699,False,18.0919,18.2607,reg,14833 -PBIP,2017-08-17,18.0323,18.2011,False,17.8834,18.1415,reg,22232 -PBIP,2017-08-18,17.7543,17.9529,False,17.7443,17.8536,reg,26604 -PBIP,2017-08-21,17.7046,17.7841,False,17.6848,17.7146,reg,5757 -PBIP,2017-08-22,17.9231,17.9926,False,17.8032,17.8039,reg,5850 -PBIP,2017-08-23,17.8139,17.9529,False,17.7741,17.7841,reg,3590 -PBIP,2017-08-24,17.7344,17.8536,False,17.6748,17.8337,reg,4849 -PBIP,2017-08-25,17.7841,17.9231,False,17.7146,17.7443,reg,3927 -PBIP,2017-08-28,18.1813,18.2110,False,17.8873,17.8873,reg,11338 -PBIP,2017-08-29,18.3401,18.3600,False,18.1217,18.1217,reg,13298 -PBIP,2017-08-30,18.2607,18.3699,False,18.2309,18.3599,reg,8487 -PBIP,2017-08-31,18.3203,18.3203,False,18.2110,18.2408,reg,9802 -PBIP,2017-09-01,18.3203,18.3203,False,18.2855,18.3203,reg,7079 -PBIP,2017-09-05,18.3600,18.4394,False,18.2210,18.3173,reg,12887 -PBIP,2017-09-06,18.2207,18.4893,False,18.2108,18.4893,reg,3842 -PBIP,2017-09-07,18.2307,18.3002,False,18.2009,18.3002,reg,7122 -PBIP,2017-09-08,18.2307,18.3490,False,18.2009,18.2904,reg,5160 -PBIP,2017-09-11,18.2804,18.4793,False,18.2009,18.3898,reg,10406 -PBIP,2017-09-12,18.2506,18.3103,False,18.2009,18.2481,reg,8794 -PBIP,2017-09-13,18.2207,18.3301,False,18.2009,18.3202,reg,10991 -PBIP,2017-09-14,18.1909,18.3003,False,18.1909,18.2804,reg,28002 -PBIP,2017-09-15,18.0616,18.2506,False,18.0218,18.2506,reg,62416 -PBIP,2017-09-18,18.0119,18.2754,False,17.9522,18.1014,reg,18107 -PBIP,2017-09-19,18.1412,18.1885,False,17.9920,18.0914,reg,8145 -PBIP,2017-09-20,18.1909,18.3003,False,18.1412,18.1611,reg,14141 -PBIP,2017-09-21,18.2804,18.3799,False,18.1412,18.3202,reg,6517 -PBIP,2017-09-22,18.2605,18.3003,False,18.1909,18.2406,reg,6815 -PBIP,2017-09-25,18.4594,18.4893,False,18.2009,18.4087,reg,10426 -PBIP,2017-09-26,18.2804,18.4992,False,18.2804,18.3799,reg,19796 -PBIP,2017-09-27,18.4893,18.4893,False,18.3500,18.3500,reg,45319 -PBIP,2017-09-28,18.5987,18.7379,False,18.3500,18.4495,reg,18929 -PBIP,2017-09-29,18.4296,18.8573,False,18.4097,18.7180,reg,13181 -PBIP,2017-10-02,18.3500,18.4943,False,18.0815,18.4793,reg,16867 -PBIP,2017-10-03,17.7433,18.4893,False,17.7334,18.4495,reg,25262 -PBIP,2017-10-04,17.9224,18.0517,False,17.7433,17.8329,reg,12319 -PBIP,2017-10-05,17.9224,17.9920,False,17.8030,17.9224,reg,14215 -PBIP,2017-10-06,17.9224,17.9819,False,17.8826,17.9622,reg,3323 -PBIP,2017-10-09,18.0417,18.3500,False,18.0019,18.1511,reg,3094 -PBIP,2017-10-10,18.4296,18.4793,False,18.2804,18.2804,reg,6942 -PBIP,2017-10-11,18.5291,18.5886,False,18.3003,18.3003,reg,21510 -PBIP,2017-10-12,18.5589,18.6285,False,18.3250,18.3250,reg,4339 -PBIP,2017-10-13,18.3600,18.6385,False,18.3500,18.6385,reg,7491 -PBIP,2017-10-16,18.2506,18.3998,False,18.2108,18.3998,reg,26459 -PBIP,2017-10-17,18.0716,18.0716,False,18.0716,18.0716,reg,1964 -PBIP,2017-10-18,18.0318,18.1213,False,18.0119,18.0119,reg,3674 -PBIP,2017-10-19,17.8428,17.9721,False,17.7135,17.9721,reg,5197 -PBIP,2017-10-20,17.9920,18.0416,False,17.7491,17.9920,reg,7128 -PBIP,2017-10-23,17.7433,18.1511,False,17.7433,18.1511,reg,5669 -PBIP,2017-10-24,17.8627,17.9819,False,17.7632,17.8030,reg,5172 -PBIP,2017-10-25,17.8527,17.9423,False,17.7533,17.8329,reg,3892 -PBIP,2017-10-26,17.9622,17.9622,False,17.9622,17.9622,reg,719 -PBIP,2017-10-27,18.1810,18.1909,False,17.9124,18.1312,reg,6401 -PBIP,2017-10-30,18.0119,18.1611,False,17.9323,18.1511,reg,22130 -PBIP,2017-10-31,18.1511,18.2307,False,18.0218,18.0716,reg,37021 -PBIP,2017-11-01,18.1312,18.2506,False,18.1014,18.1810,reg,4460 -PBIP,2017-11-02,18.2804,18.3699,False,18.1213,18.1600,reg,4785 -PBIP,2017-11-03,18.0716,18.2605,False,18.0119,18.2605,reg,9004 -PBIP,2017-11-06,18.0417,18.2108,False,18.0417,18.0716,reg,1968 -PBIP,2017-11-07,17.4649,18.0716,False,17.4151,18.0716,reg,13071 -PBIP,2017-11-08,17.6837,17.7931,False,17.1366,17.5544,reg,16593 -PBIP,2017-11-09,17.9622,18.0517,False,17.6837,17.9224,reg,4579 -PBIP,2017-11-10,17.8428,17.9502,False,17.8428,17.9025,reg,8412 -PBIP,2017-11-13,17.9522,18.0019,False,17.7334,17.7533,reg,5479 -PBIP,2017-11-14,18.0716,18.1710,False,17.9124,17.9124,reg,1787 -PBIP,2017-11-15,18.1412,18.3799,False,18.1412,18.2605,reg,9365 -PBIP,2017-11-16,18.1213,18.2506,False,17.9234,17.9234,reg,9289 -PBIP,2017-11-17,18.4793,18.5589,False,18.0218,18.0218,reg,4635 -PBIP,2017-11-20,18.3998,18.4594,False,18.2705,18.4594,reg,5739 -PBIP,2017-11-21,18.3401,18.6484,False,18.1312,18.6186,reg,12477 -PBIP,2017-11-22,18.4197,18.6474,False,18.3500,18.4992,reg,10447 -PBIP,2017-11-27,18.3799,18.4594,False,18.2406,18.4594,reg,4111 -PBIP,2017-11-28,18.3301,18.6783,False,18.2904,18.6106,reg,27457 -PBIP,2017-11-29,18.4992,18.5838,False,18.1113,18.1113,reg,19727 -PBIP,2017-11-30,18.4097,18.6285,False,18.3898,18.4992,reg,13254 -PBIP,2017-12-01,18.6584,18.6783,False,18.2506,18.4097,reg,9619 -PBIP,2017-12-04,18.5390,18.7976,False,18.2804,18.6584,reg,9437 -PBIP,2017-12-05,18.5589,18.7080,False,18.3799,18.5688,reg,22844 -PBIP,2017-12-06,18.1500,18.5390,False,18.1500,18.1587,reg,7448 -PBIP,2017-12-07,18.2298,18.4093,False,18.1351,18.1351,reg,9179 -PBIP,2017-12-08,18.1201,18.4592,False,18.0802,18.1650,reg,8593 -PBIP,2017-12-11,18.1002,18.2697,False,17.9224,18.1600,reg,10458 -PBIP,2017-12-12,18.1500,18.3495,False,18.1401,18.2797,reg,7711 -PBIP,2017-12-13,18.2896,18.3495,False,18.2896,18.3196,reg,12294 -PBIP,2017-12-14,18.1899,18.3395,False,18.0702,18.3295,reg,12307 -PBIP,2017-12-15,18.2498,18.3196,False,18.1101,18.1101,reg,33899 -PBIP,2017-12-18,18.2697,18.4293,False,18.2498,18.4293,reg,15844 -PBIP,2017-12-19,18.1700,18.3694,False,18.1600,18.3395,reg,11495 -PBIP,2017-12-20,18.3894,18.4492,False,18.2448,18.3096,reg,9715 -PBIP,2017-12-21,18.2797,18.5320,False,18.2797,18.4492,reg,14262 -PBIP,2017-12-22,17.9805,18.7584,False,17.9007,18.7584,reg,12518 -PBIP,2017-12-26,17.9805,18.1500,False,17.9506,18.0004,reg,7461 -PBIP,2017-12-27,17.8409,18.1600,False,17.8409,18.1600,reg,1487 -PBIP,2017-12-28,17.9406,18.0802,False,17.8708,17.9506,reg,3171 -PBIP,2017-12-29,17.5517,17.9805,False,17.4619,17.8509,reg,8705 -PBIP,2018-01-02,17.3921,17.6813,False,17.3223,17.5517,reg,16498 -PBIP,2018-01-03,17.3622,17.4719,False,16.9733,17.3921,reg,7456 -PBIP,2018-01-04,17.6614,17.7312,False,17.3522,17.3522,reg,18897 -PBIP,2018-01-05,18.0902,18.0902,False,17.5916,17.6614,reg,10259 -PBIP,2018-01-08,17.5616,18.0922,False,17.5616,17.8608,reg,16582 -PBIP,2018-01-09,17.6614,18.0403,False,16.8237,17.6514,reg,25744 -PBIP,2018-01-10,17.5816,18.2498,False,17.4320,17.9306,reg,7078 -PBIP,2018-01-11,18.0802,18.2996,False,17.6654,17.7150,reg,13618 -PBIP,2018-01-12,18.2896,18.5390,False,18.1899,18.3096,reg,13024 -PBIP,2018-01-16,18.0104,18.2996,False,17.9605,18.2099,reg,21402 -PBIP,2018-01-17,18.3495,18.3495,False,18.0702,18.1799,reg,10298 -PBIP,2018-01-18,18.1999,18.4293,False,18.1002,18.2996,reg,14328 -PBIP,2018-01-19,18.0004,18.4492,False,17.5018,18.1999,reg,58704 -PBIP,2018-01-22,17.9805,18.0802,False,17.8708,17.8708,reg,7276 -PBIP,2018-01-23,18.1799,18.1799,False,17.9107,17.9107,reg,4586 -PBIP,2018-01-24,18.0204,18.1899,False,17.9805,18.1401,reg,3873 -PBIP,2018-01-25,17.8309,18.0304,False,17.7013,18.0304,reg,12077 -PBIP,2018-01-26,17.4619,17.8272,False,17.3024,17.8272,reg,21867 -PBIP,2018-01-29,17.2226,17.5916,False,17.2226,17.4619,reg,11453 -PBIP,2018-01-30,17.3821,17.4167,False,17.0530,17.3223,reg,16709 -PBIP,2018-01-31,17.2625,17.6514,False,16.3759,17.3024,reg,43274 -PBIP,2018-02-01,17.2724,17.2724,False,17.0530,17.0830,reg,14525 -PBIP,2018-02-02,17.2924,17.3722,False,17.2026,17.2326,reg,11923 -PBIP,2018-02-05,16.8337,17.2724,False,16.6940,17.2724,reg,18655 -PBIP,2018-02-06,16.6641,16.8536,False,15.9960,16.3649,reg,22288 -PBIP,2018-02-07,16.5943,16.9733,False,16.4547,16.9733,reg,12293 -PBIP,2018-02-08,16.8037,17.1229,False,16.1755,16.3051,reg,21256 -PBIP,2018-02-09,16.9234,17.0530,False,16.3849,16.8037,reg,15504 -PBIP,2018-02-12,17.1528,17.1727,False,16.8436,16.8436,reg,10661 -PBIP,2018-02-13,17.1029,17.1727,False,17.0132,17.0132,reg,5962 -PBIP,2018-02-14,17.3722,17.4819,False,16.9832,16.9832,reg,17757 -PBIP,2018-02-15,17.8808,17.9306,False,17.4021,17.4918,reg,32580 -PBIP,2018-02-16,17.6514,17.9406,False,17.4320,17.8110,reg,23280 -PBIP,2018-02-20,17.6115,17.7013,False,17.5317,17.6315,reg,9146 -PBIP,2018-02-21,17.3323,17.7611,False,17.3123,17.7013,reg,21251 -PBIP,2018-02-22,17.3323,17.5218,False,16.9533,17.2625,reg,26897 -PBIP,2018-02-23,17.5916,17.6913,False,17.3333,17.4918,reg,19488 -PBIP,2018-02-26,17.5517,17.7511,False,17.4420,17.7511,reg,13428 -PBIP,2018-02-27,17.8808,17.9506,False,17.5897,17.7012,reg,10662 -PBIP,2018-02-28,17.3921,17.9107,False,17.2924,17.8309,reg,22641 -PBIP,2018-03-01,17.6115,17.9506,False,17.4519,17.4911,reg,9843 -PBIP,2018-03-02,17.8808,18.1301,False,17.6314,17.6315,reg,10986 -PBIP,2018-03-05,18.1600,18.3295,False,17.7511,17.7511,reg,17865 -PBIP,2018-03-06,18.0300,18.2800,False,17.8450,18.0500,reg,18865 -PBIP,2018-03-07,18.1800,18.3100,False,17.7300,17.9700,reg,10507 -PBIP,2018-03-08,17.8400,18.1800,False,17.6050,18.1600,reg,11694 -PBIP,2018-03-09,18.0900,18.1500,False,17.5000,17.9100,reg,13785 -PBIP,2018-03-12,18.1100,18.1600,False,18.0000,18.0000,reg,8110 -PBIP,2018-03-13,18.1500,18.2500,False,18.0700,18.1700,reg,14460 -PBIP,2018-03-14,18.0900,18.2700,False,17.8800,18.2700,reg,15385 -PBIP,2018-03-15,18.4400,18.4400,False,17.8800,17.8800,reg,21175 -PBIP,2018-03-16,18.6100,18.7000,False,18.3600,18.3900,reg,40407 -PBIP,2018-03-19,18.5800,18.7500,False,18.4000,18.6600,reg,23776 -PBIP,2018-03-20,18.5300,18.7300,False,18.4200,18.7000,reg,11860 -PBIP,2018-03-21,18.4600,18.5300,False,18.3336,18.4700,reg,6439 -PBIP,2018-03-22,18.3000,18.4600,False,18.2500,18.4600,reg,7891 -PBIP,2018-03-23,17.9000,18.3800,False,17.9000,18.1600,reg,11987 -PBIP,2018-03-26,18.0700,18.2200,False,17.8601,18.1100,reg,8221 -PBIP,2018-03-27,17.8400,18.1800,False,17.8400,18.1800,reg,5662 -PBIP,2018-03-28,18.2400,18.2600,False,17.8900,17.8900,reg,5777 -PBIP,2018-03-29,18.1400,18.3500,False,18.1400,18.2500,reg,11669 -PBIP,2018-04-02,17.8700,17.9250,False,17.7600,17.8400,reg,12704 -PBIP,2018-04-03,17.9500,18.2100,False,17.9300,18.2000,reg,11734 -PBIP,2018-04-04,17.9500,18.1890,False,17.9500,18.1890,reg,4879 -PBIP,2018-04-05,18.1300,18.2000,False,18.0800,18.0900,reg,3282 -PBIP,2018-04-06,18.0200,18.2600,False,17.8900,18.2600,reg,2719 -PBIP,2018-04-09,17.8900,18.1300,False,17.8412,18.0600,reg,8572 -PBIP,2018-04-10,17.9400,18.0700,False,17.8500,18.0200,reg,11089 -PBIP,2018-04-11,18.0000,18.1400,False,18.0000,18.1400,reg,1588 -PBIP,2018-04-12,17.6200,18.1300,False,17.4000,17.8500,reg,6912 -PBIP,2018-04-13,17.7800,17.9300,False,17.7000,17.7100,reg,7058 -PBIP,2018-04-16,18.0300,18.1400,False,18.0000,18.0100,reg,4114 -PBIP,2018-04-17,18.3000,18.4000,False,17.4870,17.4870,reg,8304 -PBIP,2018-04-18,18.2900,18.3500,False,18.0510,18.3400,reg,8959 -PBIP,2018-04-19,18.4300,18.5000,False,18.3500,18.3500,reg,6668 -PBIP,2018-04-20,18.4200,18.4900,False,18.3400,18.3400,reg,8166 -PBIP,2018-04-23,18.4500,18.4500,False,18.3500,18.3500,reg,6323 -PBIP,2018-04-24,18.4800,18.5000,False,18.4280,18.4280,reg,7512 -PBIP,2018-04-25,18.3900,18.5000,False,18.3800,18.4600,reg,3023 -PBIP,2018-04-26,18.4800,18.4900,False,18.3800,18.3800,reg,2362 -PBIP,2018-04-27,17.7500,18.4186,False,17.7500,18.3600,reg,12922 -PBIP,2018-04-30,18.2700,18.4000,False,17.6935,17.8000,reg,15919 -PBIP,2018-05-01,18.4200,18.4300,False,18.0900,18.1200,reg,2368 -PBIP,2018-05-02,18.4800,18.5000,False,18.3100,18.4900,reg,17777 -PBIP,2018-05-03,18.4100,18.5000,False,18.3600,18.4800,reg,4308 -PBIP,2018-05-04,18.4900,18.7500,False,18.4700,18.4700,reg,8310 -PBIP,2018-05-07,18.5000,18.5000,False,18.4900,18.5000,reg,3554 -PBIP,2018-05-08,18.4600,18.5200,False,18.4500,18.5000,reg,8527 -PBIP,2018-05-09,18.4800,18.5200,False,17.9368,17.9368,reg,18170 -PBIP,2018-05-10,18.3200,18.5000,False,18.3200,18.5000,reg,4086 -PBIP,2018-05-11,18.0600,18.2500,False,17.9500,18.2500,reg,5546 -PBIP,2018-05-14,17.6700,18.3500,False,17.5700,18.3500,reg,6661 -PBIP,2018-05-15,17.6900,17.8700,False,17.6800,17.8200,reg,6576 -PBIP,2018-05-16,17.7700,17.8800,False,17.2900,17.2900,reg,7628 -PBIP,2018-05-17,17.7300,17.8500,False,17.6600,17.7300,reg,8079 -PBIP,2018-05-18,17.6450,17.8600,False,17.4600,17.8600,reg,13386 -PBIP,2018-05-21,17.4100,17.6500,False,17.1900,17.6500,reg,13467 -PBIP,2018-05-22,16.9800,17.3400,False,16.8600,17.3400,reg,16250 -PBIP,2018-05-23,17.2000,17.3000,False,16.9200,16.9200,reg,6698 -PBIP,2018-05-24,17.2200,17.2850,False,16.9500,17.1300,reg,6966 -PBIP,2018-05-25,17.4400,17.4400,False,16.9900,16.9900,reg,8679 -PBIP,2018-05-29,17.4300,17.5400,False,17.2500,17.5400,reg,5493 -PBIP,2018-05-30,17.5900,17.6600,False,17.4300,17.4300,reg,6759 -PBIP,2018-05-31,17.3900,17.6400,False,17.2900,17.4100,reg,9182 -PBIP,2018-06-01,17.6100,17.7000,False,17.4800,17.5000,reg,9324 -PBIP,2018-06-04,17.0700,17.5300,False,17.0100,17.5200,reg,19081 -PBIP,2018-06-05,17.6000,17.6000,False,17.1300,17.3350,reg,11880 +PBIP,2017-06-09,18.1701,18.1701,False,17.8067,18.0031,reg,12537 +PBIP,2017-06-12,18.1112,18.2683,False,17.4924,17.4924,reg,24076 +PBIP,2017-06-13,18.2094,18.4058,False,17.7291,17.7870,reg,24609 +PBIP,2017-06-14,17.8656,18.2487,False,17.6594,18.2487,reg,20490 +PBIP,2017-06-15,18.0326,18.2045,False,17.8361,17.8951,reg,13303 +PBIP,2017-06-16,18.0228,18.1603,False,17.9442,17.9933,reg,21153 +PBIP,2017-06-19,17.8754,18.2192,False,17.7478,17.7723,reg,17046 +PBIP,2017-06-20,17.7281,18.0326,False,17.7183,17.8460,reg,16932 +PBIP,2017-06-21,17.3254,17.8263,False,17.1683,17.8263,reg,26053 +PBIP,2017-06-22,17.1192,17.6495,False,17.0897,17.3009,reg,21235 +PBIP,2017-06-23,16.5593,17.1977,False,16.0486,17.1879,reg,931274 +PBIP,2017-06-26,17.0406,17.4727,False,16.5888,16.7656,reg,41583 +PBIP,2017-06-27,17.2763,17.5120,False,16.9424,16.9522,reg,18001 +PBIP,2017-06-28,17.8853,18.2388,False,17.1879,17.3254,reg,36147 +PBIP,2017-06-29,18.0228,18.1701,False,17.4826,17.7183,reg,41830 +PBIP,2017-06-30,17.8361,18.1504,False,17.8067,18.0129,reg,14050 +PBIP,2017-07-05,17.5022,17.8558,False,17.4826,17.8558,reg,11896 +PBIP,2017-07-06,17.0308,17.5808,False,16.9915,17.5808,reg,6484 +PBIP,2017-07-07,17.3254,17.4825,False,16.7420,17.0209,reg,11366 +PBIP,2017-07-10,17.0995,17.2861,False,17.0897,17.2076,reg,4153 +PBIP,2017-07-11,17.1781,17.1781,False,15.5281,16.0191,reg,13875 +PBIP,2017-07-12,17.3844,17.4826,False,17.0995,17.1977,reg,15237 +PBIP,2017-07-13,17.2567,17.3647,False,17.0259,17.3647,reg,6537 +PBIP,2017-07-14,16.7558,17.1388,False,16.7459,17.1388,reg,18543 +PBIP,2017-07-17,16.7656,16.9817,False,16.6183,16.7656,reg,7219 +PBIP,2017-07-18,16.6870,16.8245,False,16.5888,16.6477,reg,12416 +PBIP,2017-07-19,16.7951,16.9326,False,16.6870,16.6870,reg,9342 +PBIP,2017-07-20,16.7263,16.8736,False,16.6439,16.7852,reg,8612 +PBIP,2017-07-21,16.8049,16.8834,False,16.6575,16.8343,reg,11232 +PBIP,2017-07-24,16.7263,16.8540,False,16.7263,16.8540,reg,3365 +PBIP,2017-07-25,17.1781,17.2567,False,16.7361,16.7361,reg,14843 +PBIP,2017-07-26,16.7459,17.0209,False,16.7459,16.8343,reg,3349 +PBIP,2017-07-27,16.7165,16.9915,False,16.7165,16.7558,reg,4131 +PBIP,2017-07-28,16.7951,16.8442,False,16.5688,16.7754,reg,7258 +PBIP,2017-07-31,16.8638,17.2272,False,16.8442,17.2272,reg,7606 +PBIP,2017-08-01,17.3058,17.3254,False,16.9424,17.0013,reg,12489 +PBIP,2017-08-02,17.1977,17.2567,False,17.1977,17.2174,reg,3021 +PBIP,2017-08-03,17.6888,17.7085,False,17.3058,17.4236,reg,9628 +PBIP,2017-08-04,17.7478,17.7772,False,17.6299,17.6790,reg,39815 +PBIP,2017-08-07,17.9835,17.9835,False,17.6790,17.6824,reg,19253 +PBIP,2017-08-08,17.9344,17.9737,False,17.6299,17.6299,reg,4790 +PBIP,2017-08-09,17.7772,17.8165,False,17.6790,17.7257,reg,9649 +PBIP,2017-08-10,17.8067,17.8853,False,17.7389,17.7478,reg,18564 +PBIP,2017-08-11,17.9442,17.9540,False,17.8511,17.8754,reg,38731 +PBIP,2017-08-14,18.1308,18.1701,False,17.9245,17.9442,reg,10581 +PBIP,2017-08-15,17.9737,18.1210,False,17.9245,18.1210,reg,4543 +PBIP,2017-08-16,17.9442,18.1701,False,17.8951,18.0620,reg,14833 +PBIP,2017-08-17,17.8361,18.0031,False,17.6888,17.9442,reg,22232 +PBIP,2017-08-18,17.5611,17.7576,False,17.5513,17.6594,reg,26604 +PBIP,2017-08-21,17.5120,17.5906,False,17.4924,17.5219,reg,5757 +PBIP,2017-08-22,17.7281,17.7969,False,17.6096,17.6102,reg,5850 +PBIP,2017-08-23,17.6201,17.7576,False,17.5808,17.5906,reg,3590 +PBIP,2017-08-24,17.5415,17.6594,False,17.4826,17.6397,reg,4849 +PBIP,2017-08-25,17.5906,17.7281,False,17.5219,17.5513,reg,3927 +PBIP,2017-08-28,17.9835,18.0129,False,17.6928,17.6928,reg,11338 +PBIP,2017-08-29,18.1406,18.1603,False,17.9245,17.9245,reg,13298 +PBIP,2017-08-30,18.0620,18.1701,False,18.0326,18.1602,reg,8487 +PBIP,2017-08-31,18.1210,18.1210,False,18.0129,18.0424,reg,9802 +PBIP,2017-09-01,18.1210,18.1210,False,18.0866,18.1210,reg,7079 +PBIP,2017-09-05,18.1603,18.2388,False,18.0228,18.1180,reg,12887 +PBIP,2017-09-06,18.0225,18.2882,False,18.0127,18.2882,reg,3842 +PBIP,2017-09-07,18.0324,18.1011,False,18.0029,18.1011,reg,7122 +PBIP,2017-09-08,18.0324,18.1494,False,18.0029,18.0914,reg,5160 +PBIP,2017-09-11,18.0816,18.2783,False,18.0029,18.1898,reg,10406 +PBIP,2017-09-12,18.0520,18.1111,False,18.0029,18.0496,reg,8794 +PBIP,2017-09-13,18.0225,18.1307,False,18.0029,18.1209,reg,10991 +PBIP,2017-09-14,17.9930,18.1012,False,17.9930,18.0816,reg,28002 +PBIP,2017-09-15,17.8651,18.0520,False,17.8258,18.0520,reg,62416 +PBIP,2017-09-18,17.8159,18.0766,False,17.7569,17.9045,reg,18107 +PBIP,2017-09-19,17.9438,17.9907,False,17.7963,17.8946,reg,8145 +PBIP,2017-09-20,17.9930,18.1012,False,17.9438,17.9635,reg,14141 +PBIP,2017-09-21,18.0816,18.1799,False,17.9438,18.1209,reg,6517 +PBIP,2017-09-22,18.0619,18.1012,False,17.9930,18.0422,reg,6815 +PBIP,2017-09-25,18.2586,18.2882,False,18.0029,18.2085,reg,10426 +PBIP,2017-09-26,18.0816,18.2980,False,18.0816,18.1799,reg,19796 +PBIP,2017-09-27,18.2882,18.2882,False,18.1504,18.1504,reg,45319 +PBIP,2017-09-28,18.3964,18.5341,False,18.1504,18.2488,reg,18929 +PBIP,2017-09-29,18.2291,18.6521,False,18.2094,18.5144,reg,13181 +PBIP,2017-10-02,18.1504,18.2931,False,17.8848,18.2783,reg,16867 +PBIP,2017-10-03,17.5503,18.2882,False,17.5405,18.2488,reg,25262 +PBIP,2017-10-04,17.7274,17.8553,False,17.5503,17.6389,reg,12319 +PBIP,2017-10-05,17.7274,17.7963,False,17.6094,17.7274,reg,14215 +PBIP,2017-10-06,17.7274,17.7863,False,17.6881,17.7668,reg,3323 +PBIP,2017-10-09,17.8455,18.1504,False,17.8061,17.9537,reg,3094 +PBIP,2017-10-10,18.2291,18.2783,False,18.0816,18.0816,reg,6942 +PBIP,2017-10-11,18.3275,18.3864,False,18.1012,18.1012,reg,21510 +PBIP,2017-10-12,18.3570,18.4259,False,18.1256,18.1256,reg,4339 +PBIP,2017-10-13,18.1603,18.4357,False,18.1504,18.4357,reg,7491 +PBIP,2017-10-16,18.0520,18.1996,False,18.0127,18.1996,reg,26459 +PBIP,2017-10-17,17.8750,17.8750,False,17.8750,17.8750,reg,1964 +PBIP,2017-10-18,17.8356,17.9242,False,17.8159,17.8159,reg,3674 +PBIP,2017-10-19,17.6487,17.7766,False,17.5208,17.7766,reg,5197 +PBIP,2017-10-20,17.7963,17.8454,False,17.5560,17.7963,reg,7128 +PBIP,2017-10-23,17.5503,17.9537,False,17.5503,17.9537,reg,5669 +PBIP,2017-10-24,17.6684,17.7863,False,17.5700,17.6094,reg,5172 +PBIP,2017-10-25,17.6585,17.7471,False,17.5602,17.6389,reg,3892 +PBIP,2017-10-26,17.7668,17.7668,False,17.7668,17.7668,reg,719 +PBIP,2017-10-27,17.9832,17.9930,False,17.7176,17.9340,reg,6401 +PBIP,2017-10-30,17.8159,17.9635,False,17.7372,17.9537,reg,22130 +PBIP,2017-10-31,17.9537,18.0324,False,17.8258,17.8750,reg,37021 +PBIP,2017-11-01,17.9340,18.0520,False,17.9045,17.9832,reg,4460 +PBIP,2017-11-02,18.0816,18.1701,False,17.9242,17.9624,reg,4785 +PBIP,2017-11-03,17.8750,18.0619,False,17.8159,18.0619,reg,9004 +PBIP,2017-11-06,17.8455,18.0127,False,17.8455,17.8750,reg,1968 +PBIP,2017-11-07,17.2749,17.8750,False,17.2257,17.8750,reg,13071 +PBIP,2017-11-08,17.4913,17.5995,False,16.9502,17.3634,reg,16593 +PBIP,2017-11-09,17.7668,17.8553,False,17.4913,17.7274,reg,4579 +PBIP,2017-11-10,17.6487,17.7550,False,17.6487,17.7077,reg,8412 +PBIP,2017-11-13,17.7569,17.8061,False,17.5405,17.5602,reg,5479 +PBIP,2017-11-14,17.8750,17.9733,False,17.7176,17.7176,reg,1787 +PBIP,2017-11-15,17.9438,18.1799,False,17.9438,18.0619,reg,9365 +PBIP,2017-11-16,17.9242,18.0520,False,17.7284,17.7284,reg,9289 +PBIP,2017-11-17,18.2783,18.3570,False,17.8258,17.8258,reg,4635 +PBIP,2017-11-20,18.1996,18.2586,False,18.0717,18.2586,reg,5739 +PBIP,2017-11-21,18.1406,18.4456,False,17.9340,18.4160,reg,12477 +PBIP,2017-11-22,18.2193,18.4446,False,18.1504,18.2980,reg,10447 +PBIP,2017-11-27,18.1799,18.2586,False,18.0422,18.2586,reg,4111 +PBIP,2017-11-28,18.1307,18.4751,False,18.0914,18.4082,reg,27457 +PBIP,2017-11-29,18.2980,18.3816,False,17.9143,17.9143,reg,19727 +PBIP,2017-11-30,18.2094,18.4259,False,18.1898,18.2980,reg,13254 +PBIP,2017-12-01,18.4554,18.4751,False,18.0520,18.2094,reg,9619 +PBIP,2017-12-04,18.3373,18.5931,False,18.0816,18.4554,reg,9437 +PBIP,2017-12-05,18.3570,18.5045,False,18.1799,18.3669,reg,22844 +PBIP,2017-12-06,18.0985,18.4863,False,18.0985,18.1071,reg,7448 +PBIP,2017-12-07,18.1780,18.3570,False,18.0835,18.0835,reg,9179 +PBIP,2017-12-08,18.0686,18.4067,False,18.0289,18.1134,reg,8593 +PBIP,2017-12-11,18.0487,18.2178,False,17.8714,18.1084,reg,10458 +PBIP,2017-12-12,18.0985,18.2973,False,18.0885,18.2277,reg,7711 +PBIP,2017-12-13,18.2377,18.2973,False,18.2377,18.2675,reg,12294 +PBIP,2017-12-14,18.1382,18.2874,False,18.0189,18.2775,reg,12307 +PBIP,2017-12-15,18.1979,18.2675,False,18.0587,18.0587,reg,33899 +PBIP,2017-12-18,18.2178,18.3769,False,18.1979,18.3769,reg,15844 +PBIP,2017-12-19,18.1184,18.3172,False,18.1084,18.2874,reg,11495 +PBIP,2017-12-20,18.3371,18.3968,False,18.1929,18.2576,reg,9715 +PBIP,2017-12-21,18.2277,18.4793,False,18.2277,18.3968,reg,14262 +PBIP,2017-12-22,17.9294,18.7051,False,17.8499,18.7051,reg,12518 +PBIP,2017-12-26,17.9294,18.0985,False,17.8996,17.9493,reg,7461 +PBIP,2017-12-27,17.7902,18.1084,False,17.7902,18.1084,reg,1487 +PBIP,2017-12-28,17.8896,18.0289,False,17.8200,17.8996,reg,3171 +PBIP,2017-12-29,17.5018,17.9294,False,17.4123,17.8001,reg,8705 +PBIP,2018-01-02,17.3427,17.6311,False,17.2731,17.5018,reg,16498 +PBIP,2018-01-03,17.3129,17.4223,False,16.9250,17.3427,reg,7456 +PBIP,2018-01-04,17.6112,17.6808,False,17.3029,17.3029,reg,18897 +PBIP,2018-01-05,18.0388,18.0388,False,17.5416,17.6112,reg,10259 +PBIP,2018-01-08,17.5118,18.0408,False,17.5118,17.8101,reg,16582 +PBIP,2018-01-09,17.6112,17.9891,False,16.7759,17.6013,reg,25744 +PBIP,2018-01-10,17.5316,18.1979,False,17.3825,17.8797,reg,7078 +PBIP,2018-01-11,18.0289,18.2476,False,17.6152,17.6647,reg,13618 +PBIP,2018-01-12,18.2377,18.4863,False,18.1382,18.2576,reg,13024 +PBIP,2018-01-16,17.9592,18.2476,False,17.9095,18.1581,reg,21402 +PBIP,2018-01-17,18.2973,18.2973,False,18.0189,18.1283,reg,10298 +PBIP,2018-01-18,18.1482,18.3769,False,18.0487,18.2476,reg,14328 +PBIP,2018-01-19,17.9493,18.3968,False,17.4521,18.1482,reg,58704 +PBIP,2018-01-22,17.9294,18.0289,False,17.8200,17.8200,reg,7276 +PBIP,2018-01-23,18.1283,18.1283,False,17.8598,17.8598,reg,4586 +PBIP,2018-01-24,17.9692,18.1382,False,17.9294,18.0885,reg,3873 +PBIP,2018-01-25,17.7803,17.9791,False,17.6510,17.9791,reg,12077 +PBIP,2018-01-26,17.4123,17.7766,False,17.2532,17.7766,reg,21867 +PBIP,2018-01-29,17.1737,17.5416,False,17.1737,17.4123,reg,11453 +PBIP,2018-01-30,17.3328,17.3673,False,17.0046,17.2731,reg,16709 +PBIP,2018-01-31,17.2134,17.6013,False,16.3294,17.2532,reg,43274 +PBIP,2018-02-01,17.2234,17.2234,False,17.0046,17.0344,reg,14525 +PBIP,2018-02-02,17.2433,17.3228,False,17.1538,17.1836,reg,11923 +PBIP,2018-02-05,16.7858,17.2234,False,16.6466,17.2234,reg,18655 +PBIP,2018-02-06,16.6168,16.8057,False,15.9505,16.3185,reg,22288 +PBIP,2018-02-07,16.5472,16.9250,False,16.4079,16.9250,reg,12293 +PBIP,2018-02-08,16.7560,17.0742,False,16.1295,16.2588,reg,21256 +PBIP,2018-02-09,16.8753,17.0046,False,16.3383,16.7560,reg,15504 +PBIP,2018-02-12,17.1040,17.1239,False,16.7958,16.7958,reg,10661 +PBIP,2018-02-13,17.0543,17.1239,False,16.9648,16.9648,reg,5962 +PBIP,2018-02-14,17.3228,17.4322,False,16.9350,16.9350,reg,17757 +PBIP,2018-02-15,17.8300,17.8797,False,17.3526,17.4421,reg,32580 +PBIP,2018-02-16,17.6013,17.8896,False,17.3825,17.7604,reg,23280 +PBIP,2018-02-20,17.5615,17.6510,False,17.4819,17.5814,reg,9146 +PBIP,2018-02-21,17.2830,17.7106,False,17.2632,17.6510,reg,21251 +PBIP,2018-02-22,17.2830,17.4720,False,16.9052,17.2134,reg,26897 +PBIP,2018-02-23,17.5416,17.6410,False,17.2840,17.4421,reg,19488 +PBIP,2018-02-26,17.5018,17.7007,False,17.3924,17.7007,reg,13428 +PBIP,2018-02-27,17.8300,17.8996,False,17.5397,17.6509,reg,10662 +PBIP,2018-02-28,17.3427,17.8598,False,17.2433,17.7803,reg,22641 +PBIP,2018-03-01,17.5615,17.8996,False,17.4024,17.4415,reg,9843 +PBIP,2018-03-02,17.8300,18.0786,False,17.5813,17.5814,reg,10986 +PBIP,2018-03-05,18.1084,18.2775,False,17.7007,17.7007,reg,17865 +PBIP,2018-03-06,17.9788,18.2281,False,17.7943,17.9987,reg,18865 +PBIP,2018-03-07,18.1284,18.2580,False,17.6796,17.9189,reg,10507 +PBIP,2018-03-08,17.7893,18.1284,False,17.5550,18.1084,reg,11694 +PBIP,2018-03-09,18.0386,18.0984,False,17.4503,17.8591,reg,13785 +PBIP,2018-03-12,18.0586,18.1084,False,17.9489,17.9489,reg,8110 +PBIP,2018-03-13,18.0984,18.1982,False,18.0187,18.1184,reg,14460 +PBIP,2018-03-14,18.0386,18.2181,False,17.8292,18.2181,reg,15385 +PBIP,2018-03-15,18.3876,18.3876,False,17.8292,17.8292,reg,21175 +PBIP,2018-03-16,18.5571,18.6469,False,18.3078,18.3378,reg,40407 +PBIP,2018-03-19,18.5272,18.6967,False,18.3477,18.6070,reg,23776 +PBIP,2018-03-20,18.4774,18.6768,False,18.3677,18.6469,reg,11860 +PBIP,2018-03-21,18.4076,18.4774,False,18.2815,18.4175,reg,6439 +PBIP,2018-03-22,18.2480,18.4076,False,18.1982,18.4076,reg,7891 +PBIP,2018-03-23,17.8491,18.3278,False,17.8491,18.1084,reg,11987 +PBIP,2018-03-26,18.0187,18.1682,False,17.8094,18.0586,reg,8221 +PBIP,2018-03-27,17.7893,18.1284,False,17.7893,18.1284,reg,5662 +PBIP,2018-03-28,18.1882,18.2081,False,17.8392,17.8392,reg,5777 +PBIP,2018-03-29,18.0885,18.2979,False,18.0885,18.1982,reg,11669 +PBIP,2018-04-02,17.8192,17.8741,False,17.7095,17.7893,reg,12704 +PBIP,2018-04-03,17.8990,18.1583,False,17.8791,18.1483,reg,11734 +PBIP,2018-04-04,17.8990,18.1373,False,17.8990,18.1373,reg,4879 +PBIP,2018-04-05,18.0785,18.1483,False,18.0286,18.0386,reg,3282 +PBIP,2018-04-06,17.9688,18.2081,False,17.8392,18.2081,reg,2719 +PBIP,2018-04-09,17.8392,18.0785,False,17.7905,18.0087,reg,8572 +PBIP,2018-04-10,17.8890,18.0187,False,17.7993,17.9688,reg,11089 +PBIP,2018-04-11,17.9489,18.0885,False,17.9489,18.0885,reg,1588 +PBIP,2018-04-12,17.5699,18.0785,False,17.3506,17.7993,reg,6912 +PBIP,2018-04-13,17.7295,17.8791,False,17.6497,17.6597,reg,7058 +PBIP,2018-04-16,17.9788,18.0885,False,17.9489,17.9588,reg,4114 +PBIP,2018-04-17,18.2480,18.3477,False,17.4373,17.4373,reg,8304 +PBIP,2018-04-18,18.2380,18.2979,False,17.9997,18.2879,reg,8959 +PBIP,2018-04-19,18.3776,18.4474,False,18.2979,18.2979,reg,6668 +PBIP,2018-04-20,18.3677,18.4375,False,18.2879,18.2879,reg,8166 +PBIP,2018-04-23,18.3976,18.3976,False,18.2979,18.2979,reg,6323 +PBIP,2018-04-24,18.4275,18.4474,False,18.3756,18.3756,reg,7512 +PBIP,2018-04-25,18.3378,18.4474,False,18.3278,18.4076,reg,3023 +PBIP,2018-04-26,18.4275,18.4375,False,18.3278,18.3278,reg,2362 +PBIP,2018-04-27,17.6996,18.3663,False,17.6996,18.3078,reg,12922 +PBIP,2018-04-30,18.2181,18.3477,False,17.6432,17.7494,reg,15919 +PBIP,2018-05-01,18.3677,18.3776,False,18.0386,18.0685,reg,2368 +PBIP,2018-05-02,18.4275,18.4474,False,18.2580,18.4375,reg,17777 +PBIP,2018-05-03,18.3577,18.4474,False,18.3078,18.4275,reg,4308 +PBIP,2018-05-04,18.4375,18.6967,False,18.4175,18.4175,reg,8310 +PBIP,2018-05-07,18.4474,18.4474,False,18.4375,18.4474,reg,3554 +PBIP,2018-05-08,18.4076,18.4674,False,18.3976,18.4474,reg,8527 +PBIP,2018-05-09,18.4275,18.4674,False,17.8858,17.8858,reg,18170 +PBIP,2018-05-10,18.2680,18.4474,False,18.2680,18.4474,reg,4086 +PBIP,2018-05-11,18.0087,18.1982,False,17.8990,18.1982,reg,5546 +PBIP,2018-05-14,17.6198,18.2979,False,17.5201,18.2979,reg,6661 +PBIP,2018-05-15,17.6397,17.8192,False,17.6298,17.7694,reg,6576 +PBIP,2018-05-16,17.7195,17.8292,False,17.2409,17.2409,reg,7628 +PBIP,2018-05-17,17.6796,17.7993,False,17.6098,17.6796,reg,8079 +PBIP,2018-05-18,17.5949,17.8093,False,17.4104,17.8093,reg,13386 +PBIP,2018-05-21,17.3605,17.5999,False,17.1412,17.5999,reg,13467 +PBIP,2018-05-22,16.9318,17.2907,False,16.8121,17.2907,reg,16250 +PBIP,2018-05-23,17.1511,17.2509,False,16.8719,16.8719,reg,6698 +PBIP,2018-05-24,17.1711,17.2359,False,16.9018,17.0813,reg,6966 +PBIP,2018-05-25,17.3905,17.3905,False,16.9417,16.9417,reg,8679 +PBIP,2018-05-29,17.3805,17.4902,False,17.2010,17.4902,reg,5493 +PBIP,2018-05-30,17.5400,17.6098,False,17.3805,17.3805,reg,6759 +PBIP,2018-05-31,17.3406,17.5899,False,17.2409,17.3605,reg,9182 +PBIP,2018-06-01,17.5600,17.6497,False,17.4303,17.4503,reg,9324 +PBIP,2018-06-04,17.0215,17.4802,False,16.9617,17.4702,reg,19081 +PBIP,2018-06-05,17.5500,17.5500,False,17.0813,17.2858,reg,11880 +PBIP,2018-06-06,17.5400,18.0200,False,17.2600,18.0200,reg,13537 +PBIP,2018-06-07,17.4900,17.7300,False,17.2500,17.5600,reg,10287 +PBIP,2018-06-08,17.5200,17.8300,False,17.2500,17.5000,reg,12450 diff --git a/company_library/PBPB.csv b/company_library/PBPB.csv index c515c347..37b9a9c7 100644 --- a/company_library/PBPB.csv +++ b/company_library/PBPB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBPB,2017-06-06,11.6000,11.8500,False,11.5500,11.7500,reg,363622 -PBPB,2017-06-07,11.6500,11.8000,False,11.5000,11.6500,reg,462254 -PBPB,2017-06-08,11.8500,11.9000,False,11.6500,11.6500,reg,245658 PBPB,2017-06-09,12.0000,12.0500,False,11.8000,11.8000,reg,236112 PBPB,2017-06-12,11.9000,12.1000,False,11.9000,12.0500,reg,367822 PBPB,2017-06-13,11.9000,11.9500,False,11.7000,11.9000,reg,165419 @@ -249,3 +246,6 @@ PBPB,2018-05-31,13.3000,13.4500,False,13.2000,13.4000,reg,76775 PBPB,2018-06-01,13.2000,13.4000,False,13.1000,13.4000,reg,94272 PBPB,2018-06-04,13.0500,13.2500,False,12.9500,13.2000,reg,127073 PBPB,2018-06-05,12.7500,13.0750,False,12.7000,13.0500,reg,261651 +PBPB,2018-06-06,13.0000,13.0000,False,12.7000,12.7500,reg,213268 +PBPB,2018-06-07,12.6500,13.0500,False,12.6000,13.0000,reg,180550 +PBPB,2018-06-08,12.8500,13.0250,False,12.5500,12.6500,reg,142924 diff --git a/company_library/PBSK.csv b/company_library/PBSK.csv index c0ace940..5e47dc97 100644 --- a/company_library/PBSK.csv +++ b/company_library/PBSK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBSK,2017-06-06,19.2534,19.4016,False,19.2534,19.4016,reg,2644 -PBSK,2017-06-07,19.2534,19.3028,False,19.2534,19.2584,reg,3290 -PBSK,2017-06-08,19.2534,19.3028,False,19.2534,19.2534,reg,8250 PBSK,2017-06-09,19.2534,19.3028,False,19.2534,19.2534,reg,4173 PBSK,2017-06-12,19.2534,19.3028,False,19.2534,19.2534,reg,3173 PBSK,2017-06-13,19.0560,19.2534,False,19.0560,19.2534,reg,9549 @@ -249,3 +246,6 @@ PBSK,2018-05-31,19.0968,19.1000,False,19.0968,19.1000,reg,1582 PBSK,2018-06-01,19.2000,19.2000,False,19.1300,19.1300,reg,501 PBSK,2018-06-04,19.2000,19.2000,False,19.2000,19.2000,reg,332 PBSK,2018-06-05,19.2000,19.2000,False,19.2000,19.2000,reg,0 +PBSK,2018-06-06,19.2000,19.3000,False,19.2000,19.2000,reg,2638 +PBSK,2018-06-07,19.2000,19.3000,False,19.2000,19.2498,reg,461 +PBSK,2018-06-08,19.4000,20.3894,False,19.2000,19.2000,reg,6782 diff --git a/company_library/PBYI.csv b/company_library/PBYI.csv index 6242fd47..f5b1863a 100644 --- a/company_library/PBYI.csv +++ b/company_library/PBYI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBYI,2017-06-06,82.3500,85.6000,False,81.3500,84.0000,reg,1214775 -PBYI,2017-06-07,79.5500,83.4350,False,77.6500,82.6000,reg,1683522 -PBYI,2017-06-08,80.9000,81.9500,False,78.8000,80.0000,reg,1209317 PBYI,2017-06-09,79.9500,81.6500,False,78.1000,80.9000,reg,806543 PBYI,2017-06-12,79.2000,81.1500,False,77.6000,80.0000,reg,804609 PBYI,2017-06-13,77.9000,80.5500,False,76.7000,79.7500,reg,842103 @@ -249,3 +246,6 @@ PBYI,2018-05-31,52.9500,53.0500,False,51.2250,52.5000,reg,437762 PBYI,2018-06-01,52.0000,53.3000,False,51.7500,53.2000,reg,459471 PBYI,2018-06-04,49.9500,52.4444,False,49.3000,52.3000,reg,988787 PBYI,2018-06-05,49.2500,50.3000,False,48.0500,48.5000,reg,968678 +PBYI,2018-06-06,50.5500,50.8500,False,49.0500,49.5500,reg,495268 +PBYI,2018-06-07,48.3000,50.7500,False,47.0000,50.5500,reg,769077 +PBYI,2018-06-08,48.4000,48.9500,False,47.2500,47.9000,reg,658134 diff --git a/company_library/PCAR.csv b/company_library/PCAR.csv index 30bf50a1..d772f527 100644 --- a/company_library/PCAR.csv +++ b/company_library/PCAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCAR,2017-06-06,62.0757,63.0632,False,61.5529,62.2984,reg,3692271 -PCAR,2017-06-07,61.4271,62.4533,False,60.8655,62.1628,reg,1872095 -PCAR,2017-06-08,61.9305,62.2209,False,61.3883,61.5723,reg,1646360 PCAR,2017-06-09,61.9692,62.4145,False,61.7853,61.9692,reg,1076510 PCAR,2017-06-12,62.5113,62.8599,False,61.6884,61.6884,reg,1624723 PCAR,2017-06-13,62.2790,62.8671,False,62.1531,62.6662,reg,1327244 @@ -249,3 +246,6 @@ PCAR,2018-05-31,62.2300,63.7800,False,61.6400,63.3000,reg,3931033 PCAR,2018-06-01,62.9700,63.4000,False,62.6300,62.6300,reg,1638670 PCAR,2018-06-04,63.0800,63.7050,False,62.7600,63.0500,reg,1336989 PCAR,2018-06-05,64.4100,64.8100,False,63.5100,64.3000,reg,2651268 +PCAR,2018-06-06,65.4900,65.5000,False,64.1600,64.3700,reg,2043164 +PCAR,2018-06-07,64.9800,65.6700,False,64.6700,65.4800,reg,1622514 +PCAR,2018-06-08,65.2600,65.4000,False,64.7000,65.1300,reg,1335376 diff --git a/company_library/PCH.csv b/company_library/PCH.csv index 321060e9..265a8e46 100644 --- a/company_library/PCH.csv +++ b/company_library/PCH.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCH,2017-06-06,44.0516,44.3447,False,43.1965,43.8563,reg,207475 -PCH,2017-06-07,43.9540,44.1981,False,43.0505,43.9540,reg,156603 -PCH,2017-06-08,44.3935,44.3935,False,43.5144,43.9540,reg,175042 -PCH,2017-06-09,45.5656,45.5656,False,43.8807,44.5400,reg,293103 -PCH,2017-06-12,45.6144,46.1028,False,45.3214,45.6144,reg,396776 -PCH,2017-06-13,46.2982,46.3470,False,45.4191,45.8098,reg,181535 -PCH,2017-06-14,45.9563,46.5912,False,44.9063,46.3958,reg,205724 -PCH,2017-06-15,45.9075,46.2493,False,45.5168,45.5168,reg,202065 -PCH,2017-06-16,46.1516,46.2493,False,45.3702,45.6144,reg,443783 -PCH,2017-06-19,46.6400,46.8598,False,45.6877,46.2005,reg,258108 -PCH,2017-06-20,46.1028,46.7377,False,45.8098,46.6400,reg,323234 -PCH,2017-06-21,45.8586,46.4447,False,45.7609,46.1028,reg,125327 -PCH,2017-06-22,46.2493,46.3470,False,45.6633,45.9075,reg,117808 -PCH,2017-06-23,47.0796,47.1772,False,46.0051,46.3470,reg,490303 -PCH,2017-06-26,47.1284,47.4214,False,46.8809,47.3726,reg,385405 -PCH,2017-06-27,44.4423,47.1772,False,44.3935,46.4935,reg,651515 -PCH,2017-06-28,44.6865,44.9307,False,44.2030,44.7842,reg,231599 -PCH,2017-06-29,44.2958,44.6377,False,43.8074,44.6377,reg,204243 -PCH,2017-06-30,44.6377,44.8819,False,44.3047,44.5400,reg,250963 -PCH,2017-07-05,44.6865,45.1261,False,44.4423,44.8330,reg,171396 -PCH,2017-07-06,44.0028,44.5400,False,43.8319,44.4912,reg,310024 -PCH,2017-07-07,44.5888,44.7354,False,44.0028,44.0516,reg,297947 -PCH,2017-07-10,44.2958,44.7354,False,44.2226,44.5888,reg,432233 -PCH,2017-07-11,44.6377,44.7109,False,44.1005,44.2470,reg,199075 -PCH,2017-07-12,45.5656,45.8586,False,44.9795,44.9795,reg,195594 -PCH,2017-07-13,44.8330,45.8586,False,44.7842,45.6633,reg,180295 -PCH,2017-07-14,45.0284,45.1749,False,44.3447,44.7842,reg,344434 -PCH,2017-07-17,45.1749,45.2237,False,44.3935,44.9795,reg,414419 -PCH,2017-07-18,45.3702,45.8586,False,44.9795,45.0284,reg,206409 -PCH,2017-07-19,46.3470,46.4935,False,45.4679,45.4679,reg,258322 -PCH,2017-07-20,46.5912,46.9331,False,45.9563,46.3470,reg,191094 -PCH,2017-07-21,46.9819,47.2505,False,46.2982,46.8842,reg,404144 -PCH,2017-07-24,46.4447,47.0796,False,46.1028,47.0796,reg,248348 -PCH,2017-07-25,47.4214,47.8610,False,46.3958,47.6168,reg,505421 -PCH,2017-07-26,47.2749,47.8610,False,47.1772,47.7633,reg,384288 -PCH,2017-07-27,47.4214,47.8121,False,46.9331,47.5679,reg,516350 -PCH,2017-07-28,46.4447,47.4214,False,45.9563,47.3726,reg,292882 -PCH,2017-07-31,46.7377,46.8354,False,45.8342,46.6400,reg,241931 -PCH,2017-08-01,47.6656,47.6656,False,46.7621,47.0307,reg,169075 -PCH,2017-08-02,46.4935,47.6656,False,46.3470,47.6656,reg,172945 -PCH,2017-08-03,47.0307,47.2261,False,46.4447,46.5424,reg,351416 -PCH,2017-08-04,47.3238,47.5679,False,47.0307,47.1284,reg,164102 -PCH,2017-08-07,47.3726,47.4947,False,46.9331,47.3726,reg,260163 -PCH,2017-08-08,46.6889,47.6168,False,46.4935,47.3726,reg,237764 -PCH,2017-08-09,46.0540,46.8842,False,46.0051,46.4935,reg,171857 -PCH,2017-08-10,45.6633,46.2982,False,45.6633,45.9563,reg,121198 -PCH,2017-08-11,45.6144,46.0051,False,45.3702,45.7609,reg,236396 -PCH,2017-08-14,46.2493,46.4447,False,45.5656,45.5656,reg,192290 -PCH,2017-08-15,45.8098,46.2493,False,45.5656,46.2493,reg,141545 -PCH,2017-08-16,45.2237,46.1516,False,45.1505,45.9563,reg,140972 -PCH,2017-08-17,43.3191,45.3702,False,43.2214,45.2237,reg,449644 -PCH,2017-08-18,43.3679,43.5144,False,42.8307,42.9772,reg,232494 -PCH,2017-08-21,43.4656,43.7098,False,43.1725,43.1725,reg,196597 -PCH,2017-08-22,43.0749,43.8074,False,43.0749,43.6609,reg,193640 -PCH,2017-08-23,43.2214,43.6121,False,42.8307,42.8795,reg,270027 -PCH,2017-08-24,43.5632,43.8563,False,43.1725,43.4167,reg,267508 -PCH,2017-08-25,44.2958,44.4912,False,43.7414,43.9540,reg,133631 -PCH,2017-08-28,44.2958,44.6377,False,43.8074,44.4912,reg,373957 -PCH,2017-08-29,44.2470,44.4912,False,43.9540,43.9540,reg,125404 -PCH,2017-08-30,44.9795,45.0284,False,44.1005,44.1005,reg,197533 -PCH,2017-08-31,46.6889,46.7377,False,44.7354,45.0284,reg,306789 -PCH,2017-09-01,45.9563,46.8842,False,45.8098,46.7865,reg,323237 -PCH,2017-09-05,46.4447,46.6156,False,45.3214,45.9075,reg,231565 -PCH,2017-09-06,46.9819,47.2261,False,46.5345,46.6889,reg,241638 -PCH,2017-09-07,46.6889,47.1772,False,46.6889,47.1772,reg,210145 -PCH,2017-09-08,47.6168,47.6168,False,46.5424,46.8354,reg,309889 -PCH,2017-09-11,47.4214,48.2028,False,47.3726,47.8610,reg,261493 -PCH,2017-09-12,47.4703,47.7633,False,47.0307,47.5679,reg,254012 -PCH,2017-09-13,47.0796,47.8121,False,46.9819,47.3726,reg,272771 -PCH,2017-09-14,47.2518,47.7933,False,46.8581,47.1042,reg,345262 -PCH,2017-09-15,47.1042,47.4487,False,46.7104,47.1042,reg,559415 -PCH,2017-09-18,47.0550,47.3011,False,46.8089,47.1534,reg,320334 -PCH,2017-09-19,48.2363,48.2363,False,47.0550,47.2518,reg,321087 -PCH,2017-09-20,47.8425,48.2855,False,47.7440,48.1870,reg,337869 -PCH,2017-09-21,48.1378,48.1870,False,47.4979,47.7933,reg,238108 -PCH,2017-09-22,49.2207,49.4914,False,47.6456,48.2363,reg,611755 -PCH,2017-09-25,49.8605,50.4512,False,48.8761,49.3683,reg,511862 -PCH,2017-09-26,49.9590,50.5004,False,49.8605,50.0082,reg,418878 -PCH,2017-09-27,50.5496,50.5988,False,49.6144,50.1066,reg,321131 -PCH,2017-09-28,50.4512,50.5988,False,49.8605,50.5004,reg,239065 -PCH,2017-09-29,50.2051,50.5004,False,49.7621,50.5004,reg,273336 -PCH,2017-10-02,50.9434,51.4356,False,50.3035,50.4512,reg,348278 -PCH,2017-10-03,51.5340,51.6325,False,50.9434,50.9926,reg,317838 -PCH,2017-10-04,50.6973,51.3372,False,50.6973,51.0418,reg,325214 -PCH,2017-10-05,50.1066,51.3864,False,50.0082,50.6481,reg,375554 -PCH,2017-10-06,49.9098,50.5751,False,49.4175,50.0574,reg,661664 -PCH,2017-10-09,49.9590,50.2543,False,49.5652,50.2543,reg,168066 -PCH,2017-10-10,50.4020,50.8942,False,49.9098,50.0574,reg,218216 -PCH,2017-10-11,50.7957,51.2387,False,50.2740,50.3527,reg,256007 -PCH,2017-10-12,50.7957,51.3372,False,50.6727,50.7465,reg,172009 -PCH,2017-10-13,51.4848,51.7309,False,50.6973,50.8942,reg,202190 -PCH,2017-10-16,51.6325,51.7801,False,50.9926,51.5833,reg,156422 -PCH,2017-10-17,51.4356,51.9947,False,51.1403,51.4848,reg,180699 -PCH,2017-10-18,52.1739,52.2723,False,51.0910,51.3864,reg,267673 -PCH,2017-10-19,52.5184,52.7646,False,51.5833,52.0262,reg,316460 -PCH,2017-10-20,52.1739,52.9614,False,52.0262,52.7646,reg,282670 -PCH,2017-10-23,51.6817,55.4717,False,51.5833,54.9303,reg,1623555 -PCH,2017-10-24,50.4512,52.2723,False,49.6144,51.5340,reg,928357 -PCH,2017-10-25,49.8605,51.0910,False,49.6637,50.5496,reg,524173 -PCH,2017-10-26,51.0910,51.7309,False,50.1066,50.4512,reg,660962 -PCH,2017-10-27,50.9926,51.5833,False,50.7465,50.9434,reg,532156 -PCH,2017-10-30,50.6481,51.2879,False,50.1066,50.8449,reg,461001 -PCH,2017-10-31,50.9926,51.2387,False,50.4020,50.7957,reg,491131 -PCH,2017-11-01,51.6817,52.0262,False,51.0910,51.2387,reg,589158 -PCH,2017-11-02,51.0910,52.3708,False,51.0418,51.7801,reg,517032 -PCH,2017-11-03,51.0418,51.4063,False,50.4315,50.8449,reg,351505 -PCH,2017-11-06,50.5004,51.3372,False,50.3527,50.9434,reg,344040 -PCH,2017-11-07,51.0910,51.2387,False,50.4020,50.5004,reg,487333 -PCH,2017-11-08,51.4356,51.7801,False,50.8449,51.0910,reg,290221 -PCH,2017-11-09,51.2879,51.6817,False,50.9434,51.1403,reg,469560 -PCH,2017-11-10,51.7801,52.0755,False,51.2387,51.2879,reg,643558 -PCH,2017-11-13,51.7309,53.2075,False,51.5833,51.5833,reg,567928 -PCH,2017-11-14,52.3216,52.8630,False,51.4848,51.7801,reg,616665 -PCH,2017-11-15,52.6169,52.9614,False,51.6817,52.1739,reg,559664 -PCH,2017-11-16,53.0107,53.1091,False,52.1247,52.7153,reg,688952 -PCH,2017-11-17,52.6661,52.9122,False,52.3708,52.7153,reg,460144 -PCH,2017-11-20,51.8294,52.8138,False,51.6325,52.5677,reg,344821 -PCH,2017-11-21,51.8294,52.2231,False,51.5833,51.9278,reg,252965 -PCH,2017-11-22,51.7309,51.9770,False,51.4848,51.8786,reg,182953 -PCH,2017-11-27,51.1403,51.5833,False,50.6481,51.2879,reg,510887 -PCH,2017-11-28,51.4356,51.9278,False,51.0418,51.2879,reg,503234 -PCH,2017-11-29,50.5004,51.5833,False,50.2543,51.2879,reg,452300 -PCH,2017-11-30,50.7957,50.9434,False,50.4512,50.5496,reg,567177 -PCH,2017-12-01,50.8942,51.0910,False,50.1559,50.6973,reg,538687 -PCH,2017-12-04,49.9590,51.3372,False,49.7129,51.0910,reg,511993 -PCH,2017-12-05,50.4020,50.8449,False,49.8113,50.1559,reg,288875 -PCH,2017-12-06,50.3527,50.6973,False,49.9344,50.3527,reg,190870 -PCH,2017-12-07,50.8488,51.1465,False,50.1047,50.5512,reg,561191 -PCH,2017-12-08,50.1543,51.0969,False,50.1047,50.8984,reg,602443 -PCH,2017-12-11,50.5512,50.8488,False,49.8070,50.2535,reg,608347 -PCH,2017-12-12,51.1465,51.5433,False,50.6008,50.7000,reg,1099312 -PCH,2017-12-13,50.4520,51.5433,False,50.3527,51.2953,reg,737430 -PCH,2017-12-14,50.6008,50.8488,False,50.2039,50.6008,reg,788564 -PCH,2017-12-15,50.8488,51.2953,False,50.4520,50.6008,reg,701781 -PCH,2017-12-18,50.7496,51.2457,False,50.5512,50.7496,reg,420240 -PCH,2017-12-19,50.4023,51.2953,False,50.3527,50.6008,reg,303669 -PCH,2017-12-20,50.1543,50.7992,False,50.1295,50.5016,reg,272829 -PCH,2017-12-21,49.1621,50.4520,False,49.1125,50.1543,reg,564221 -PCH,2017-12-22,48.3684,49.6582,False,48.3188,49.1125,reg,803717 -PCH,2017-12-26,49.0629,49.5590,False,47.4258,48.1204,reg,697510 -PCH,2017-12-27,49.0629,49.9559,False,49.0629,49.2117,reg,723745 -PCH,2017-12-28,49.2117,49.5590,False,48.7653,49.0629,reg,439411 -PCH,2017-12-29,49.5094,50.0551,False,48.7157,49.2614,reg,515731 -PCH,2018-01-02,50.2039,50.3031,False,49.6086,50.0055,reg,427091 -PCH,2018-01-03,51.3449,51.4441,False,50.3527,50.3527,reg,505949 -PCH,2018-01-04,49.6582,51.5433,False,49.5590,51.4441,reg,739603 -PCH,2018-01-05,49.7078,50.1543,False,49.4102,49.9559,reg,628865 -PCH,2018-01-08,51.1465,51.3945,False,50.0055,50.7000,reg,846702 -PCH,2018-01-09,49.9559,51.5433,False,49.8070,51.3449,reg,662404 -PCH,2018-01-10,50.3031,50.4023,False,49.0629,49.7574,reg,880897 -PCH,2018-01-11,51.4441,51.5930,False,50.0055,50.2039,reg,720045 -PCH,2018-01-12,51.1465,51.7914,False,51.0473,51.4441,reg,332517 -PCH,2018-01-16,50.8488,51.6426,False,50.7992,51.3449,reg,472550 -PCH,2018-01-17,52.0394,52.3371,False,50.8488,50.8984,reg,295569 -PCH,2018-01-18,51.4441,52.1883,False,51.3697,51.7418,reg,452645 -PCH,2018-01-19,51.5433,51.8906,False,51.1961,51.1961,reg,504769 -PCH,2018-01-22,51.4937,51.8410,False,51.1961,51.5930,reg,439530 -PCH,2018-01-23,52.0890,52.1883,False,50.9977,51.3449,reg,464161 -PCH,2018-01-24,54.0734,54.3710,False,52.0890,52.1386,reg,771266 -PCH,2018-01-25,54.9167,54.9663,False,53.5277,54.0734,reg,594159 -PCH,2018-01-26,55.0656,55.3136,False,54.3214,55.1648,reg,372309 -PCH,2018-01-29,54.5695,55.2640,False,54.1726,55.0656,reg,695353 -PCH,2018-01-30,53.6269,55.1152,False,53.3293,53.3293,reg,503520 -PCH,2018-01-31,52.4859,54.2718,False,52.1386,53.8750,reg,764213 -PCH,2018-02-01,52.4859,52.6843,False,51.8410,52.6347,reg,642486 -PCH,2018-02-02,51.6922,52.4859,False,51.1465,52.0394,reg,604533 -PCH,2018-02-05,50.3031,51.6922,False,50.1543,51.3449,reg,627161 -PCH,2018-02-06,50.4023,50.7496,False,49.0133,49.7078,reg,846990 -PCH,2018-02-07,49.6086,50.3527,False,49.3606,50.1047,reg,707410 -PCH,2018-02-08,48.7157,49.8567,False,48.6660,49.6582,reg,620007 -PCH,2018-02-09,49.0629,49.7078,False,48.0211,49.1125,reg,561896 -PCH,2018-02-12,50.4023,50.4520,False,48.7653,49.2117,reg,482351 -PCH,2018-02-13,51.4937,51.6426,False,50.0055,50.4520,reg,602199 -PCH,2018-02-14,53.8750,54.0734,False,50.8488,50.9977,reg,840638 -PCH,2018-02-15,53.5773,54.1478,False,53.0316,53.9742,reg,632644 -PCH,2018-02-16,54.3214,54.4703,False,52.9324,53.5277,reg,434039 -PCH,2018-02-20,51.5433,54.4206,False,51.3449,54.2222,reg,4085225 -PCH,2018-02-21,51.5930,52.3867,False,50.8736,51.3449,reg,1510377 -PCH,2018-02-22,50.8488,52.1386,False,50.7496,52.0394,reg,678870 -PCH,2018-02-23,51.8410,51.9402,False,50.8984,51.1961,reg,607102 -PCH,2018-02-26,52.9324,53.0316,False,51.7914,51.9402,reg,624158 -PCH,2018-02-27,52.2379,53.1804,False,51.9402,53.0316,reg,662097 -PCH,2018-02-28,50.7496,52.5355,False,50.7000,52.5355,reg,770033 -PCH,2018-03-01,49.8567,51.2457,False,49.4598,50.7992,reg,859517 -PCH,2018-03-02,51.4937,51.5930,False,49.3606,49.6582,reg,773574 -PCH,2018-03-05,50.7000,51.6426,False,50.7000,51.3945,reg,602626 -PCH,2018-03-06,51.7500,51.8000,False,50.4000,51.0000,reg,658870 -PCH,2018-03-07,50.9000,51.8500,False,50.6000,51.4500,reg,701017 -PCH,2018-03-08,50.9500,51.2000,False,50.4500,51.0000,reg,792303 -PCH,2018-03-09,50.5500,51.5000,False,50.0500,51.1000,reg,627377 -PCH,2018-03-12,51.4500,51.6500,False,50.4500,50.4500,reg,630386 -PCH,2018-03-13,51.8500,52.2500,False,51.6000,51.7500,reg,679192 -PCH,2018-03-14,51.7000,52.2000,False,51.4000,52.0000,reg,299856 -PCH,2018-03-15,52.5000,52.5000,False,51.7000,51.7500,reg,745376 -PCH,2018-03-16,53.4500,53.5500,False,52.1000,52.3500,reg,884965 -PCH,2018-03-19,52.4500,53.2500,False,52.0500,53.2000,reg,441217 -PCH,2018-03-20,51.9500,52.9500,False,51.7250,52.5000,reg,423898 -PCH,2018-03-21,52.2500,53.0000,False,51.7500,52.0500,reg,342801 -PCH,2018-03-22,53.0500,53.6500,False,51.6500,51.8000,reg,648250 -PCH,2018-03-23,50.4500,53.2500,False,50.4500,52.9500,reg,470513 -PCH,2018-03-26,52.2000,52.4000,False,50.9000,51.0000,reg,695569 -PCH,2018-03-27,52.7500,53.4500,False,51.5500,52.3500,reg,663272 -PCH,2018-03-28,52.7500,53.7500,False,52.7000,52.7000,reg,696345 -PCH,2018-03-29,52.0500,53.3500,False,51.8750,53.1000,reg,811841 -PCH,2018-04-02,52.0000,52.3000,False,51.3000,51.8500,reg,791571 -PCH,2018-04-03,51.2500,52.5000,False,50.7500,52.2000,reg,852147 -PCH,2018-04-04,52.9000,53.0500,False,50.8000,50.8000,reg,757235 -PCH,2018-04-05,52.7500,53.4500,False,52.5000,53.0000,reg,583781 -PCH,2018-04-06,52.6500,53.2500,False,52.0500,52.5000,reg,571664 -PCH,2018-04-09,52.3500,53.0500,False,52.2500,52.8500,reg,392142 -PCH,2018-04-10,52.5500,53.0500,False,52.4000,52.8500,reg,446300 -PCH,2018-04-11,52.5500,53.0250,False,52.2500,52.3500,reg,363080 -PCH,2018-04-12,52.4500,53.0000,False,52.0500,52.7000,reg,303863 -PCH,2018-04-13,52.8000,53.0750,False,52.4500,52.4500,reg,574336 -PCH,2018-04-16,52.6500,52.9000,False,52.4500,52.7000,reg,702962 -PCH,2018-04-17,53.1000,53.4000,False,52.6000,52.6000,reg,492671 -PCH,2018-04-18,53.2000,53.6000,False,53.1000,53.2500,reg,425246 -PCH,2018-04-19,52.8500,53.1000,False,52.5500,53.0500,reg,419407 -PCH,2018-04-20,52.4000,53.0000,False,52.2500,52.6000,reg,530932 -PCH,2018-04-23,52.5000,52.8500,False,52.2500,52.5000,reg,217052 -PCH,2018-04-24,52.1500,52.9500,False,52.0000,52.5000,reg,374179 -PCH,2018-04-25,52.3000,52.5500,False,51.9500,52.2000,reg,377020 -PCH,2018-04-26,52.0500,52.4000,False,51.6500,52.3000,reg,288488 -PCH,2018-04-27,52.6500,52.9000,False,51.9000,51.9500,reg,369493 -PCH,2018-04-30,51.8500,52.9000,False,51.8500,52.8500,reg,590804 -PCH,2018-05-01,51.8000,52.1000,False,51.2500,51.9000,reg,504609 -PCH,2018-05-02,51.8500,52.2000,False,51.4500,51.8500,reg,500044 -PCH,2018-05-03,51.5500,52.8000,False,51.4000,52.0000,reg,544394 -PCH,2018-05-04,48.7500,52.5500,False,48.6500,52.5500,reg,790557 -PCH,2018-05-07,49.3000,49.8500,False,48.8000,49.3000,reg,870885 -PCH,2018-05-08,48.4000,49.3500,False,47.6000,49.3000,reg,956203 -PCH,2018-05-09,48.0500,48.6000,False,47.8500,48.2500,reg,675292 -PCH,2018-05-10,48.4500,48.7000,False,48.0500,48.3000,reg,581782 -PCH,2018-05-11,47.7000,50.0750,False,47.3000,48.4500,reg,511215 -PCH,2018-05-14,47.0000,48.0000,False,46.5000,47.6000,reg,1133152 -PCH,2018-05-15,46.4500,46.9500,False,46.2000,46.9500,reg,634804 -PCH,2018-05-16,46.6000,47.1000,False,46.5000,46.5500,reg,384831 -PCH,2018-05-17,47.2000,47.2750,False,46.4500,46.8000,reg,367411 -PCH,2018-05-18,48.3000,48.4500,False,47.3000,47.4000,reg,662971 -PCH,2018-05-21,48.9500,49.0500,False,48.2500,48.5500,reg,629012 -PCH,2018-05-22,49.9000,49.9000,False,48.9000,49.0500,reg,700475 -PCH,2018-05-23,49.8500,50.5000,False,49.5000,49.8500,reg,696450 -PCH,2018-05-24,49.3000,49.8250,False,48.7500,49.7000,reg,501911 -PCH,2018-05-25,50.0500,50.4000,False,49.3500,49.3500,reg,457571 -PCH,2018-05-29,49.8500,50.1500,False,49.7000,49.9000,reg,397826 -PCH,2018-05-30,50.4500,50.5500,False,49.9500,49.9500,reg,464735 -PCH,2018-05-31,50.5000,50.8000,False,49.9500,50.3500,reg,591285 -PCH,2018-06-01,51.1500,51.2500,False,50.1000,50.7000,reg,369681 -PCH,2018-06-04,51.5500,51.7000,False,51.0000,51.1500,reg,372679 -PCH,2018-06-05,52.0000,52.0500,False,51.4500,51.5500,reg,667061 +PCH,2017-06-09,45.2151,45.2151,False,43.5432,44.1974,reg,293103 +PCH,2017-06-12,45.2636,45.7482,False,44.9728,45.2636,reg,396776 +PCH,2017-06-13,45.9420,45.9905,False,45.0697,45.4574,reg,181535 +PCH,2017-06-14,45.6028,46.2328,False,44.5609,46.0389,reg,205724 +PCH,2017-06-15,45.5543,45.8936,False,45.1666,45.1666,reg,202065 +PCH,2017-06-16,45.7966,45.8936,False,45.0212,45.2636,reg,443783 +PCH,2017-06-19,46.2813,46.4993,False,45.3362,45.8451,reg,258108 +PCH,2017-06-20,45.7482,46.3782,False,45.4574,46.2813,reg,323234 +PCH,2017-06-21,45.5059,46.0874,False,45.4089,45.7482,reg,125327 +PCH,2017-06-22,45.8936,45.9905,False,45.3120,45.5543,reg,117808 +PCH,2017-06-23,46.7174,46.8143,False,45.6512,45.9905,reg,490303 +PCH,2017-06-26,46.7659,47.0566,False,46.5203,47.0082,reg,385405 +PCH,2017-06-27,44.1005,46.8143,False,44.0520,46.1359,reg,651515 +PCH,2017-06-28,44.3428,44.5851,False,43.8630,44.4397,reg,231599 +PCH,2017-06-29,43.9551,44.2943,False,43.4705,44.2943,reg,204243 +PCH,2017-06-30,44.2943,44.5366,False,43.9639,44.1974,reg,250963 +PCH,2017-07-05,44.3428,44.7789,False,44.1005,44.4882,reg,171396 +PCH,2017-07-06,43.6643,44.1974,False,43.4947,44.1489,reg,310024 +PCH,2017-07-07,44.2459,44.3912,False,43.6643,43.7128,reg,297947 +PCH,2017-07-10,43.9551,44.3912,False,43.8824,44.2459,reg,432233 +PCH,2017-07-11,44.2943,44.3670,False,43.7612,43.9066,reg,199075 +PCH,2017-07-12,45.2151,45.5059,False,44.6335,44.6335,reg,195594 +PCH,2017-07-13,44.4882,45.5059,False,44.4397,45.3120,reg,180295 +PCH,2017-07-14,44.6820,44.8274,False,44.0035,44.4397,reg,344434 +PCH,2017-07-17,44.8274,44.8759,False,44.0520,44.6335,reg,414419 +PCH,2017-07-18,45.0212,45.5059,False,44.6335,44.6820,reg,206409 +PCH,2017-07-19,45.9905,46.1359,False,45.1182,45.1182,reg,258322 +PCH,2017-07-20,46.2328,46.5720,False,45.6028,45.9905,reg,191094 +PCH,2017-07-21,46.6205,46.8870,False,45.9420,46.5236,reg,404144 +PCH,2017-07-24,46.0874,46.7174,False,45.7482,46.7174,reg,248348 +PCH,2017-07-25,47.0566,47.4928,False,46.0389,47.2505,reg,505421 +PCH,2017-07-26,46.9113,47.4928,False,46.8143,47.3959,reg,384288 +PCH,2017-07-27,47.0566,47.4443,False,46.5720,47.2020,reg,516350 +PCH,2017-07-28,46.0874,47.0566,False,45.6028,47.0082,reg,292882 +PCH,2017-07-31,46.3782,46.4751,False,45.4816,46.2813,reg,241931 +PCH,2017-08-01,47.2990,47.2990,False,46.4024,46.6690,reg,169075 +PCH,2017-08-02,46.1359,47.2990,False,45.9905,47.2990,reg,172945 +PCH,2017-08-03,46.6690,46.8628,False,46.0874,46.1843,reg,351416 +PCH,2017-08-04,46.9597,47.2020,False,46.6690,46.7659,reg,164102 +PCH,2017-08-07,47.0082,47.1293,False,46.5720,47.0082,reg,260163 +PCH,2017-08-08,46.3297,47.2505,False,46.1359,47.0082,reg,237764 +PCH,2017-08-09,45.6997,46.5236,False,45.6512,46.1359,reg,171857 +PCH,2017-08-10,45.3120,45.9420,False,45.3120,45.6028,reg,121198 +PCH,2017-08-11,45.2636,45.6512,False,45.0212,45.4089,reg,236396 +PCH,2017-08-14,45.8936,46.0874,False,45.2151,45.2151,reg,192290 +PCH,2017-08-15,45.4574,45.8936,False,45.2151,45.8936,reg,141545 +PCH,2017-08-16,44.8759,45.7966,False,44.8032,45.6028,reg,140972 +PCH,2017-08-17,42.9858,45.0212,False,42.8889,44.8759,reg,449644 +PCH,2017-08-18,43.0343,43.1797,False,42.5012,42.6466,reg,232494 +PCH,2017-08-21,43.1312,43.3735,False,42.8405,42.8405,reg,196597 +PCH,2017-08-22,42.7435,43.4705,False,42.7435,43.3251,reg,193640 +PCH,2017-08-23,42.8889,43.2766,False,42.5012,42.5497,reg,270027 +PCH,2017-08-24,43.2281,43.5189,False,42.8405,43.0828,reg,267508 +PCH,2017-08-25,43.9551,44.1489,False,43.4049,43.6158,reg,133631 +PCH,2017-08-28,43.9551,44.2943,False,43.4705,44.1489,reg,373957 +PCH,2017-08-29,43.9066,44.1489,False,43.6158,43.6158,reg,125404 +PCH,2017-08-30,44.6335,44.6820,False,43.7612,43.7612,reg,197533 +PCH,2017-08-31,46.3297,46.3782,False,44.3912,44.6820,reg,306789 +PCH,2017-09-01,45.6028,46.5236,False,45.4574,46.4266,reg,323237 +PCH,2017-09-05,46.0874,46.2570,False,44.9728,45.5543,reg,231565 +PCH,2017-09-06,46.6205,46.8628,False,46.1766,46.3297,reg,241638 +PCH,2017-09-07,46.3297,46.8143,False,46.3297,46.8143,reg,210145 +PCH,2017-09-08,47.2505,47.2505,False,46.1843,46.4751,reg,309889 +PCH,2017-09-11,47.0566,47.8320,False,47.0082,47.4928,reg,261493 +PCH,2017-09-12,47.1051,47.3959,False,46.6690,47.2020,reg,254012 +PCH,2017-09-13,46.7174,47.4443,False,46.6205,47.0082,reg,272771 +PCH,2017-09-14,46.8884,47.4256,False,46.4976,46.7418,reg,345262 +PCH,2017-09-15,46.7418,47.0837,False,46.3511,46.7418,reg,559415 +PCH,2017-09-18,46.6930,46.9372,False,46.4488,46.7907,reg,320334 +PCH,2017-09-19,47.8652,47.8652,False,46.6930,46.8884,reg,321087 +PCH,2017-09-20,47.4745,47.9140,False,47.3768,47.8164,reg,337869 +PCH,2017-09-21,47.7675,47.8164,False,47.1326,47.4256,reg,238108 +PCH,2017-09-22,48.8420,49.1107,False,47.2791,47.8652,reg,611755 +PCH,2017-09-25,49.4770,50.0631,False,48.5001,48.9886,reg,511862 +PCH,2017-09-26,49.5747,50.1119,False,49.4770,49.6235,reg,418878 +PCH,2017-09-27,50.1608,50.2096,False,49.2328,49.7212,reg,321131 +PCH,2017-09-28,50.0631,50.2096,False,49.4770,50.1119,reg,239065 +PCH,2017-09-29,49.8189,50.1119,False,49.3793,50.1119,reg,273336 +PCH,2017-10-02,50.5515,51.0399,False,49.9166,50.0631,reg,348278 +PCH,2017-10-03,51.1376,51.2353,False,50.5515,50.6004,reg,317838 +PCH,2017-10-04,50.3073,50.9423,False,50.3073,50.6492,reg,325214 +PCH,2017-10-05,49.7212,50.9911,False,49.6235,50.2585,reg,375554 +PCH,2017-10-06,49.5258,50.1861,False,49.0374,49.6724,reg,661664 +PCH,2017-10-09,49.5747,49.8677,False,49.1839,49.8677,reg,168066 +PCH,2017-10-10,50.0143,50.5027,False,49.5258,49.6724,reg,218216 +PCH,2017-10-11,50.4050,50.8446,False,49.8873,49.9654,reg,256007 +PCH,2017-10-12,50.4050,50.9423,False,50.2829,50.3561,reg,172009 +PCH,2017-10-13,51.0888,51.3330,False,50.3073,50.5027,reg,202190 +PCH,2017-10-16,51.2353,51.3818,False,50.6004,51.1865,reg,156422 +PCH,2017-10-17,51.0399,51.5948,False,50.7469,51.0888,reg,180699 +PCH,2017-10-18,51.7726,51.8703,False,50.6980,50.9911,reg,267673 +PCH,2017-10-19,52.1145,52.3587,False,51.1865,51.6260,reg,316460 +PCH,2017-10-20,51.7726,52.5540,False,51.6260,52.3587,reg,282670 +PCH,2017-10-23,51.2841,55.0450,False,51.1865,54.5077,reg,1623555 +PCH,2017-10-24,50.0631,51.8703,False,49.2328,51.1376,reg,928357 +PCH,2017-10-25,49.4770,50.6980,False,49.2816,50.1608,reg,524173 +PCH,2017-10-26,50.6980,51.3330,False,49.7212,50.0631,reg,660962 +PCH,2017-10-27,50.6004,51.1865,False,50.3561,50.5515,reg,532156 +PCH,2017-10-30,50.2585,50.8934,False,49.7212,50.4538,reg,461001 +PCH,2017-10-31,50.6004,50.8446,False,50.0143,50.4050,reg,491131 +PCH,2017-11-01,51.2841,51.6260,False,50.6980,50.8446,reg,589158 +PCH,2017-11-02,50.6980,51.9679,False,50.6492,51.3818,reg,517032 +PCH,2017-11-03,50.6492,51.0108,False,50.0436,50.4538,reg,351505 +PCH,2017-11-06,50.1119,50.9423,False,49.9654,50.5515,reg,344040 +PCH,2017-11-07,50.6980,50.8446,False,50.0143,50.1119,reg,487333 +PCH,2017-11-08,51.0399,51.3818,False,50.4538,50.6980,reg,290221 +PCH,2017-11-09,50.8934,51.2841,False,50.5515,50.7469,reg,469560 +PCH,2017-11-10,51.3818,51.6749,False,50.8446,50.8934,reg,643558 +PCH,2017-11-13,51.3330,52.7982,False,51.1865,51.1865,reg,567928 +PCH,2017-11-14,51.9191,52.4564,False,51.0888,51.3818,reg,616665 +PCH,2017-11-15,52.2121,52.5540,False,51.2841,51.7726,reg,559664 +PCH,2017-11-16,52.6029,52.7006,False,51.7237,52.3098,reg,688952 +PCH,2017-11-17,52.2610,52.5052,False,51.9679,52.3098,reg,460144 +PCH,2017-11-20,51.4307,52.4075,False,51.2353,52.1633,reg,344821 +PCH,2017-11-21,51.4307,51.8214,False,51.1865,51.5284,reg,252965 +PCH,2017-11-22,51.3330,51.5772,False,51.0888,51.4795,reg,182953 +PCH,2017-11-27,50.7469,51.1865,False,50.2585,50.8934,reg,510887 +PCH,2017-11-28,51.0399,51.5284,False,50.6492,50.8934,reg,503234 +PCH,2017-11-29,50.1119,51.1865,False,49.8677,50.8934,reg,452300 +PCH,2017-11-30,50.4050,50.5515,False,50.0631,50.1608,reg,567177 +PCH,2017-12-01,50.5027,50.6980,False,49.7700,50.3073,reg,538687 +PCH,2017-12-04,49.5747,50.9423,False,49.3305,50.6980,reg,511993 +PCH,2017-12-05,50.0143,50.4538,False,49.4281,49.7700,reg,288875 +PCH,2017-12-06,49.9654,50.3073,False,49.5503,49.9654,reg,190870 +PCH,2017-12-07,50.4577,50.7530,False,49.7193,50.1623,reg,561191 +PCH,2017-12-08,49.7685,50.7038,False,49.7193,50.5069,reg,602443 +PCH,2017-12-11,50.1623,50.4577,False,49.4239,49.8670,reg,608347 +PCH,2017-12-12,50.7530,51.1469,False,50.2115,50.3100,reg,1099312 +PCH,2017-12-13,50.0639,51.1469,False,49.9654,50.9007,reg,737430 +PCH,2017-12-14,50.2115,50.4577,False,49.8177,50.2115,reg,788564 +PCH,2017-12-15,50.4577,50.9007,False,50.0639,50.2115,reg,701781 +PCH,2017-12-18,50.3592,50.8515,False,50.1623,50.3592,reg,420240 +PCH,2017-12-19,50.0146,50.9007,False,49.9654,50.2115,reg,303669 +PCH,2017-12-20,49.7685,50.4085,False,49.7439,50.1131,reg,272829 +PCH,2017-12-21,48.7840,50.0639,False,48.7347,49.7685,reg,564221 +PCH,2017-12-22,47.9963,49.2762,False,47.9471,48.7347,reg,803717 +PCH,2017-12-26,48.6855,49.1778,False,47.0610,47.7502,reg,697510 +PCH,2017-12-27,48.6855,49.5716,False,48.6855,48.8332,reg,723745 +PCH,2017-12-28,48.8332,49.1778,False,48.3901,48.6855,reg,439411 +PCH,2017-12-29,49.1286,49.6700,False,48.3409,48.8824,reg,515731 +PCH,2018-01-02,49.8177,49.9162,False,49.2270,49.6208,reg,427091 +PCH,2018-01-03,50.9500,51.0484,False,49.9654,49.9654,reg,505949 +PCH,2018-01-04,49.2762,51.1469,False,49.1778,51.0484,reg,739603 +PCH,2018-01-05,49.3255,49.7685,False,49.0301,49.5716,reg,628865 +PCH,2018-01-08,50.7530,50.9992,False,49.6208,50.3100,reg,846702 +PCH,2018-01-09,49.5716,51.1469,False,49.4239,50.9500,reg,662404 +PCH,2018-01-10,49.9162,50.0146,False,48.6855,49.3747,reg,880897 +PCH,2018-01-11,51.0484,51.1961,False,49.6208,49.8177,reg,720045 +PCH,2018-01-12,50.7530,51.3930,False,50.6546,51.0484,reg,332517 +PCH,2018-01-16,50.4577,51.2453,False,50.4085,50.9500,reg,472550 +PCH,2018-01-17,51.6391,51.9345,False,50.4577,50.5069,reg,295569 +PCH,2018-01-18,51.0484,51.7868,False,50.9746,51.3438,reg,452645 +PCH,2018-01-19,51.1469,51.4914,False,50.8023,50.8023,reg,504769 +PCH,2018-01-22,51.0976,51.4422,False,50.8023,51.1961,reg,439530 +PCH,2018-01-23,51.6884,51.7868,False,50.6054,50.9500,reg,464161 +PCH,2018-01-24,53.6574,53.9528,False,51.6884,51.7376,reg,771266 +PCH,2018-01-25,54.4943,54.5435,False,53.1159,53.6574,reg,594159 +PCH,2018-01-26,54.6420,54.8881,False,53.9036,54.7404,reg,372309 +PCH,2018-01-29,54.1497,54.8389,False,53.7559,54.6420,reg,695353 +PCH,2018-01-30,53.2144,54.6912,False,52.9190,52.9190,reg,503520 +PCH,2018-01-31,52.0822,53.8543,False,51.7376,53.4605,reg,764213 +PCH,2018-02-01,52.0822,52.2791,False,51.4422,52.2299,reg,642486 +PCH,2018-02-02,51.2945,52.0822,False,50.7530,51.6391,reg,604533 +PCH,2018-02-05,49.9162,51.2945,False,49.7685,50.9500,reg,627161 +PCH,2018-02-06,50.0146,50.3592,False,48.6363,49.3255,reg,846990 +PCH,2018-02-07,49.2270,49.9654,False,48.9809,49.7193,reg,707410 +PCH,2018-02-08,48.3409,49.4731,False,48.2917,49.2762,reg,620007 +PCH,2018-02-09,48.6855,49.3255,False,47.6517,48.7347,reg,561896 +PCH,2018-02-12,50.0146,50.0639,False,48.3901,48.8332,reg,482351 +PCH,2018-02-13,51.0976,51.2453,False,49.6208,50.0639,reg,602199 +PCH,2018-02-14,53.4605,53.6574,False,50.4577,50.6054,reg,840638 +PCH,2018-02-15,53.1652,53.7313,False,52.6237,53.5590,reg,632644 +PCH,2018-02-16,53.9036,54.0513,False,52.5252,53.1159,reg,434039 +PCH,2018-02-20,51.1469,54.0020,False,50.9500,53.8051,reg,4085225 +PCH,2018-02-21,51.1961,51.9837,False,50.4823,50.9500,reg,1510377 +PCH,2018-02-22,50.4577,51.7376,False,50.3592,51.6391,reg,678870 +PCH,2018-02-23,51.4422,51.5407,False,50.5069,50.8023,reg,607102 +PCH,2018-02-26,52.5252,52.6237,False,51.3930,51.5407,reg,624158 +PCH,2018-02-27,51.8360,52.7714,False,51.5407,52.6237,reg,662097 +PCH,2018-02-28,50.3592,52.1314,False,50.3100,52.1314,reg,770033 +PCH,2018-03-01,49.4731,50.8515,False,49.0793,50.4085,reg,859517 +PCH,2018-03-02,51.0976,51.1961,False,48.9809,49.2762,reg,773574 +PCH,2018-03-05,50.3100,51.2453,False,50.3100,50.9992,reg,602626 +PCH,2018-03-06,51.3519,51.4015,False,50.0123,50.6077,reg,658870 +PCH,2018-03-07,50.5085,51.4512,False,50.2108,51.0542,reg,701017 +PCH,2018-03-08,50.5581,50.8062,False,50.0619,50.6077,reg,792303 +PCH,2018-03-09,50.1612,51.1038,False,49.6650,50.7069,reg,627377 +PCH,2018-03-12,51.0542,51.2527,False,50.0619,50.0619,reg,630386 +PCH,2018-03-13,51.4512,51.8481,False,51.2031,51.3519,reg,679192 +PCH,2018-03-14,51.3023,51.7985,False,51.0046,51.6000,reg,299856 +PCH,2018-03-15,52.0962,52.0962,False,51.3023,51.3519,reg,745376 +PCH,2018-03-16,53.0388,53.1381,False,51.6992,51.9473,reg,884965 +PCH,2018-03-19,52.0465,52.8404,False,51.6496,52.7908,reg,441217 +PCH,2018-03-20,51.5504,52.5427,False,51.3271,52.0962,reg,423898 +PCH,2018-03-21,51.8481,52.5923,False,51.3519,51.6496,reg,342801 +PCH,2018-03-22,52.6419,53.2373,False,51.2527,51.4015,reg,648250 +PCH,2018-03-23,50.0619,52.8404,False,50.0619,52.5427,reg,470513 +PCH,2018-03-26,51.7985,51.9969,False,50.5085,50.6077,reg,695569 +PCH,2018-03-27,52.3442,53.0388,False,51.1535,51.9473,reg,663272 +PCH,2018-03-28,52.3442,53.3365,False,52.2946,52.2946,reg,696345 +PCH,2018-03-29,51.6496,52.9396,False,51.4760,52.6915,reg,811841 +PCH,2018-04-02,51.6000,51.8977,False,50.9054,51.4512,reg,791571 +PCH,2018-04-03,50.8558,52.0962,False,50.3596,51.7985,reg,852147 +PCH,2018-04-04,52.4931,52.6419,False,50.4092,50.4092,reg,757235 +PCH,2018-04-05,52.3442,53.0388,False,52.0962,52.5923,reg,583781 +PCH,2018-04-06,52.2450,52.8404,False,51.6496,52.0962,reg,571664 +PCH,2018-04-09,51.9473,52.6419,False,51.8481,52.4435,reg,392142 +PCH,2018-04-10,52.1458,52.6419,False,51.9969,52.4435,reg,446300 +PCH,2018-04-11,52.1458,52.6171,False,51.8481,51.9473,reg,363080 +PCH,2018-04-12,52.0465,52.5923,False,51.6496,52.2946,reg,303863 +PCH,2018-04-13,52.3938,52.6667,False,52.0465,52.0465,reg,574336 +PCH,2018-04-16,52.2450,52.4931,False,52.0465,52.2946,reg,702962 +PCH,2018-04-17,52.6915,52.9892,False,52.1954,52.1954,reg,492671 +PCH,2018-04-18,52.7908,53.1877,False,52.6915,52.8404,reg,425246 +PCH,2018-04-19,52.4435,52.6915,False,52.1458,52.6419,reg,419407 +PCH,2018-04-20,51.9969,52.5923,False,51.8481,52.1954,reg,530932 +PCH,2018-04-23,52.0962,52.4435,False,51.8481,52.0962,reg,217052 +PCH,2018-04-24,51.7488,52.5427,False,51.6000,52.0962,reg,374179 +PCH,2018-04-25,51.8977,52.1458,False,51.5504,51.7985,reg,377020 +PCH,2018-04-26,51.6496,51.9969,False,51.2527,51.8977,reg,288488 +PCH,2018-04-27,52.2450,52.4931,False,51.5008,51.5504,reg,369493 +PCH,2018-04-30,51.4512,52.4931,False,51.4512,52.4435,reg,590804 +PCH,2018-05-01,51.4015,51.6992,False,50.8558,51.5008,reg,504609 +PCH,2018-05-02,51.4512,51.7985,False,51.0542,51.4512,reg,500044 +PCH,2018-05-03,51.1535,52.3938,False,51.0046,51.6000,reg,544394 +PCH,2018-05-04,48.3750,52.1458,False,48.2758,52.1458,reg,790557 +PCH,2018-05-07,48.9208,49.4665,False,48.4246,48.9208,reg,870885 +PCH,2018-05-08,48.0277,48.9704,False,47.2338,48.9208,reg,956203 +PCH,2018-05-09,47.6804,48.2262,False,47.4819,47.8788,reg,675292 +PCH,2018-05-10,48.0773,48.3254,False,47.6804,47.9285,reg,581782 +PCH,2018-05-11,47.3331,49.6898,False,46.9362,48.0773,reg,511215 +PCH,2018-05-14,46.6385,47.6308,False,46.1423,47.2338,reg,1133152 +PCH,2018-05-15,46.0927,46.5888,False,45.8446,46.5888,reg,634804 +PCH,2018-05-16,46.2415,46.7377,False,46.1423,46.1919,reg,384831 +PCH,2018-05-17,46.8369,46.9113,False,46.0927,46.4400,reg,367411 +PCH,2018-05-18,47.9285,48.0773,False,46.9362,47.0354,reg,662971 +PCH,2018-05-21,48.5735,48.6727,False,47.8788,48.1765,reg,629012 +PCH,2018-05-22,49.5162,49.5162,False,48.5238,48.6727,reg,700475 +PCH,2018-05-23,49.4665,50.1115,False,49.1192,49.4665,reg,696450 +PCH,2018-05-24,48.9208,49.4417,False,48.3750,49.3177,reg,501911 +PCH,2018-05-25,49.6650,50.0123,False,48.9704,48.9704,reg,457571 +PCH,2018-05-29,49.4665,49.7642,False,49.3177,49.5162,reg,397826 +PCH,2018-05-30,50.0619,50.1612,False,49.5658,49.5658,reg,464735 +PCH,2018-05-31,50.1115,50.4092,False,49.5658,49.9627,reg,591285 +PCH,2018-06-01,50.7565,50.8558,False,49.7146,50.3100,reg,369681 +PCH,2018-06-04,51.1535,51.3023,False,50.6077,50.7565,reg,372679 +PCH,2018-06-05,51.6000,51.6496,False,51.0542,51.1535,reg,667061 +PCH,2018-06-06,51.5000,51.7500,False,51.0500,51.6000,reg,416026 +PCH,2018-06-07,51.6500,51.7500,False,51.2500,51.4000,reg,424607 +PCH,2018-06-08,51.8500,51.9500,False,50.9750,51.4500,reg,554701 diff --git a/company_library/PCMI.csv b/company_library/PCMI.csv index bb9f5c7c..1057f942 100644 --- a/company_library/PCMI.csv +++ b/company_library/PCMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCMI,2017-06-06,19.6500,20.1500,False,19.3500,20.0000,reg,101733 -PCMI,2017-06-07,19.8000,19.9000,False,19.5000,19.8000,reg,49295 -PCMI,2017-06-08,20.3000,20.5000,False,19.6773,19.7500,reg,82191 PCMI,2017-06-09,20.1000,20.9347,False,19.9000,20.3500,reg,73766 PCMI,2017-06-12,19.3000,20.5000,False,19.0050,20.0000,reg,133397 PCMI,2017-06-13,18.8000,19.5000,False,18.1550,19.3000,reg,157622 @@ -249,3 +246,6 @@ PCMI,2018-05-31,12.2000,12.5000,False,12.0500,12.2500,reg,90977 PCMI,2018-06-01,12.5000,12.5000,False,12.1000,12.3000,reg,97580 PCMI,2018-06-04,12.6500,12.9000,False,12.4218,12.5000,reg,61512 PCMI,2018-06-05,13.3000,13.3500,False,12.6000,12.6000,reg,122418 +PCMI,2018-06-06,13.8000,13.9000,False,13.1680,13.2500,reg,115705 +PCMI,2018-06-07,13.8500,14.0000,False,13.7000,13.9000,reg,82464 +PCMI,2018-06-08,13.9500,14.0750,False,13.6000,13.8000,reg,73198 diff --git a/company_library/PCOM.csv b/company_library/PCOM.csv index 6b94c171..b87674e2 100644 --- a/company_library/PCOM.csv +++ b/company_library/PCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCOM,2017-06-06,9.6900,9.9500,False,9.4100,9.4500,reg,119970 -PCOM,2017-06-07,9.3100,9.9300,False,9.2100,9.7000,reg,112013 -PCOM,2017-06-08,9.4800,9.6100,False,9.2600,9.5000,reg,26233 PCOM,2017-06-09,9.4600,9.7200,False,9.4000,9.5700,reg,11685 PCOM,2017-06-12,9.5200,9.7100,False,9.3700,9.3700,reg,35058 PCOM,2017-06-13,9.4700,9.8400,False,9.3300,9.5200,reg,73614 @@ -249,3 +246,6 @@ PCOM,2018-05-31,14.5500,14.5900,False,13.5200,13.8400,reg,93777 PCOM,2018-06-01,14.2900,14.6000,False,14.1200,14.6000,reg,69368 PCOM,2018-06-04,14.3500,14.4800,False,14.0900,14.4800,reg,150277 PCOM,2018-06-05,14.4100,14.4200,False,14.1790,14.3400,reg,108898 +PCOM,2018-06-06,14.4900,14.5100,False,14.3100,14.4000,reg,113241 +PCOM,2018-06-07,14.5100,14.6000,False,14.3569,14.5200,reg,79058 +PCOM,2018-06-08,14.2500,14.5000,False,14.2000,14.5000,reg,167824 diff --git a/company_library/PCRX.csv b/company_library/PCRX.csv index c33bed49..33638a4e 100644 --- a/company_library/PCRX.csv +++ b/company_library/PCRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCRX,2017-06-06,44.2000,44.9000,False,43.2000,43.9500,reg,626702 -PCRX,2017-06-07,43.5000,44.9000,False,43.5000,44.2000,reg,384103 -PCRX,2017-06-08,44.5000,44.8500,False,42.7050,43.4000,reg,396287 PCRX,2017-06-09,44.2000,45.4500,False,44.1000,44.7000,reg,621454 PCRX,2017-06-12,42.2000,44.0000,False,42.0500,43.9500,reg,673685 PCRX,2017-06-13,43.4500,43.6500,False,42.0000,42.4500,reg,399692 @@ -249,3 +246,6 @@ PCRX,2018-05-31,34.2500,35.3000,False,34.2000,35.2500,reg,298889 PCRX,2018-06-01,34.0000,34.7500,False,33.6500,34.5000,reg,487112 PCRX,2018-06-04,34.0000,34.1000,False,32.5000,33.9000,reg,440915 PCRX,2018-06-05,35.2500,36.4000,False,34.1000,34.1500,reg,894929 +PCRX,2018-06-06,37.5000,37.5500,False,35.1500,35.5500,reg,1051615 +PCRX,2018-06-07,36.4500,38.4000,False,36.2500,37.7000,reg,816532 +PCRX,2018-06-08,37.2000,37.7000,False,35.5550,36.2500,reg,601929 diff --git a/company_library/PCSB.csv b/company_library/PCSB.csv index 3ec3a8c7..8ba35752 100644 --- a/company_library/PCSB.csv +++ b/company_library/PCSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCSB,2017-06-06,16.9747,17.0146,False,16.8948,16.9248,reg,93047 -PCSB,2017-06-07,17.0745,17.1245,False,16.9647,16.9747,reg,97190 -PCSB,2017-06-08,17.0046,17.1544,False,16.9847,16.9847,reg,134530 PCSB,2017-06-09,17.3142,17.4240,False,17.0125,17.1145,reg,156526 PCSB,2017-06-12,17.5638,17.5738,False,17.3242,17.3242,reg,193739 PCSB,2017-06-13,17.8334,17.8833,False,17.5239,17.5638,reg,218036 @@ -249,3 +246,6 @@ PCSB,2018-05-31,20.4400,20.5000,False,20.2900,20.3300,reg,43820 PCSB,2018-06-01,20.4800,20.5500,False,20.3500,20.4900,reg,60123 PCSB,2018-06-04,20.2300,20.5400,False,20.1600,20.5300,reg,55835 PCSB,2018-06-05,20.3000,20.3900,False,20.0700,20.2700,reg,67771 +PCSB,2018-06-06,20.3600,20.4900,False,20.2000,20.3500,reg,106349 +PCSB,2018-06-07,20.3900,20.4900,False,20.3600,20.3800,reg,30953 +PCSB,2018-06-08,20.3700,20.4500,False,20.3200,20.4000,reg,31049 diff --git a/company_library/PCTI.csv b/company_library/PCTI.csv index 8d91746b..5ab9f977 100644 --- a/company_library/PCTI.csv +++ b/company_library/PCTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCTI,2017-06-06,6.3340,6.4599,False,6.2798,6.3631,reg,42198 -PCTI,2017-06-07,6.4018,6.4696,False,6.3147,6.3921,reg,61343 -PCTI,2017-06-08,6.4503,6.5084,False,6.3728,6.4309,reg,61459 PCTI,2017-06-09,6.5181,6.5762,False,6.4067,6.4115,reg,45337 PCTI,2017-06-12,6.7602,6.8086,False,6.4793,6.5277,reg,77005 PCTI,2017-06-13,6.6633,6.7989,False,6.6440,6.7989,reg,39230 @@ -249,3 +246,6 @@ PCTI,2018-05-31,6.6600,6.8000,False,6.6200,6.7500,reg,21779 PCTI,2018-06-01,6.6600,6.9400,False,6.6100,6.7000,reg,15773 PCTI,2018-06-04,6.5100,6.7055,False,6.5100,6.6500,reg,22892 PCTI,2018-06-05,6.5800,6.5900,False,6.4900,6.5400,reg,10142 +PCTI,2018-06-06,6.5500,6.7000,False,6.5001,6.5800,reg,15046 +PCTI,2018-06-07,6.4800,6.6900,False,6.4700,6.5800,reg,13005 +PCTI,2018-06-08,6.4700,6.6600,False,6.4300,6.4800,reg,6713 diff --git a/company_library/PCTY.csv b/company_library/PCTY.csv index 5f6bc628..3699ff8b 100644 --- a/company_library/PCTY.csv +++ b/company_library/PCTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCTY,2017-06-06,48.5100,49.4200,False,48.4300,49.3300,reg,340195 -PCTY,2017-06-07,48.8800,49.0100,False,48.3000,48.5700,reg,221909 -PCTY,2017-06-08,48.7000,49.6500,False,48.2000,49.2000,reg,334883 PCTY,2017-06-09,45.8500,48.6900,False,44.5120,48.6200,reg,550249 PCTY,2017-06-12,45.6700,46.4400,False,43.9249,45.3600,reg,398494 PCTY,2017-06-13,46.6300,46.6400,False,44.9700,46.0000,reg,304701 @@ -249,3 +246,6 @@ PCTY,2018-05-31,59.7500,60.0700,False,59.5300,59.7800,reg,140868 PCTY,2018-06-01,60.1900,60.4300,False,59.5100,60.0300,reg,273190 PCTY,2018-06-04,60.3100,60.6400,False,59.7600,60.5400,reg,151960 PCTY,2018-06-05,61.1200,61.9650,False,59.8000,60.4900,reg,224786 +PCTY,2018-06-06,61.7000,62.0800,False,58.5700,61.2800,reg,320320 +PCTY,2018-06-07,59.3600,62.2050,False,58.8500,61.7700,reg,201755 +PCTY,2018-06-08,59.0900,59.5900,False,58.7000,59.1300,reg,189344 diff --git a/company_library/PCYG.csv b/company_library/PCYG.csv index 3fcf76ef..3f4d9c53 100644 --- a/company_library/PCYG.csv +++ b/company_library/PCYG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCYG,2017-06-06,12.1000,12.4500,False,12.0000,12.0000,reg,34204 -PCYG,2017-06-07,12.0500,12.2000,False,12.0000,12.1000,reg,36422 -PCYG,2017-06-08,12.1000,12.2500,False,12.0000,12.0000,reg,34694 PCYG,2017-06-09,12.1000,12.4000,False,12.0000,12.1000,reg,47652 PCYG,2017-06-12,12.0500,12.1000,False,11.7500,12.0500,reg,42848 PCYG,2017-06-13,12.0000,12.2000,False,11.8500,12.0500,reg,20171 @@ -249,3 +246,6 @@ PCYG,2018-05-31,7.3500,7.9000,False,7.3500,7.8500,reg,84617 PCYG,2018-06-01,7.5500,7.6000,False,7.2000,7.3000,reg,146217 PCYG,2018-06-04,7.5500,7.8000,False,7.4500,7.5500,reg,86225 PCYG,2018-06-05,7.5000,7.7000,False,7.4000,7.5500,reg,73011 +PCYG,2018-06-06,7.6000,7.6500,False,7.4500,7.4500,reg,20987 +PCYG,2018-06-07,7.5000,7.6500,False,7.3500,7.6000,reg,97831 +PCYG,2018-06-08,7.2500,7.6000,False,7.2500,7.4500,reg,62353 diff --git a/company_library/PCYO.csv b/company_library/PCYO.csv index cbadbb19..76427a4b 100644 --- a/company_library/PCYO.csv +++ b/company_library/PCYO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCYO,2017-06-06,8.0500,8.1500,False,7.9500,8.1500,reg,65520 -PCYO,2017-06-07,8.0000,8.1500,False,7.9500,8.1000,reg,219000 -PCYO,2017-06-08,8.0500,8.1000,False,7.9500,8.0500,reg,43761 PCYO,2017-06-09,8.4000,8.7250,False,8.1000,8.4500,reg,169419 PCYO,2017-06-12,8.2000,8.4000,False,8.2000,8.3750,reg,47802 PCYO,2017-06-13,8.2500,8.3000,False,8.1000,8.2000,reg,59678 @@ -249,3 +246,6 @@ PCYO,2018-05-31,9.3500,9.8000,False,9.1500,9.8000,reg,30021 PCYO,2018-06-01,9.7500,9.7500,False,9.4000,9.4500,reg,21102 PCYO,2018-06-04,9.5000,9.7500,False,9.3000,9.7000,reg,10196 PCYO,2018-06-05,9.6500,9.7000,False,9.5500,9.6500,reg,7491 +PCYO,2018-06-06,9.5500,9.6500,False,9.5000,9.6000,reg,9578 +PCYO,2018-06-07,9.6000,9.6500,False,9.3000,9.5500,reg,8870 +PCYO,2018-06-08,9.4000,9.6000,False,9.4000,9.6000,reg,10549 diff --git a/company_library/PDBC.csv b/company_library/PDBC.csv index c3961afb..33f6b43b 100644 --- a/company_library/PDBC.csv +++ b/company_library/PDBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDBC,2017-06-06,15.1876,15.1876,False,15.0146,15.0146,reg,80053 -PDBC,2017-06-07,14.9281,15.1587,False,14.9185,15.1204,reg,200686 -PDBC,2017-06-08,14.9714,15.0050,False,14.9089,14.9089,reg,573901 PDBC,2017-06-09,15.0242,15.0771,False,14.9762,14.9762,reg,222101 PDBC,2017-06-12,14.9185,15.1011,False,14.9089,15.1011,reg,296767 PDBC,2017-06-13,14.9762,14.9858,False,14.8608,14.8993,reg,68935 @@ -249,3 +246,6 @@ PDBC,2018-05-31,18.8400,19.0000,False,18.7700,18.9100,reg,920094 PDBC,2018-06-01,18.7000,18.7800,False,18.6600,18.7600,reg,883093 PDBC,2018-06-04,18.5000,18.6800,False,18.4600,18.6800,reg,2015052 PDBC,2018-06-05,18.4800,18.5200,False,18.3900,18.4000,reg,3779554 +PDBC,2018-06-06,18.5300,18.5600,False,18.4000,18.5400,reg,1318567 +PDBC,2018-06-07,18.6400,18.6400,False,18.5300,18.5700,reg,803592 +PDBC,2018-06-08,18.6300,18.7800,False,18.5300,18.7100,reg,1691123 diff --git a/company_library/PDCE.csv b/company_library/PDCE.csv index 0b26de63..78001fd7 100644 --- a/company_library/PDCE.csv +++ b/company_library/PDCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDCE,2017-06-06,47.8100,48.0400,False,46.1900,47.1300,reg,1169687 -PDCE,2017-06-07,44.6600,48.0058,False,44.5500,47.5200,reg,1326891 -PDCE,2017-06-08,44.2700,45.1600,False,44.0100,44.4900,reg,2196123 PDCE,2017-06-09,47.1000,47.1500,False,44.4300,44.4500,reg,1848672 PDCE,2017-06-12,47.7900,48.7950,False,46.5500,47.4300,reg,1354886 PDCE,2017-06-13,49.0100,49.0400,False,47.5700,47.8500,reg,953094 @@ -249,3 +246,6 @@ PDCE,2018-05-31,60.4900,63.7000,False,60.3300,62.6000,reg,1428167 PDCE,2018-06-01,61.3500,61.9500,False,60.3400,60.9100,reg,1194181 PDCE,2018-06-04,60.1400,62.3100,False,59.2600,61.8300,reg,828208 PDCE,2018-06-05,60.6000,60.9200,False,59.2400,59.8300,reg,698194 +PDCE,2018-06-06,59.5900,60.6400,False,59.0100,60.6000,reg,1110315 +PDCE,2018-06-07,60.4100,61.0900,False,60.0200,60.0200,reg,973428 +PDCE,2018-06-08,61.0400,61.0800,False,59.4700,60.2100,reg,1228572 diff --git a/company_library/PDCO.csv b/company_library/PDCO.csv index 7753343d..3a0ff93e 100644 --- a/company_library/PDCO.csv +++ b/company_library/PDCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDCO,2017-06-06,44.6766,45.0158,False,44.5797,44.8510,reg,1712770 -PDCO,2017-06-07,44.6378,45.2193,False,44.3859,44.8510,reg,896156 -PDCO,2017-06-08,44.7057,44.8898,False,44.5119,44.6475,reg,933468 PDCO,2017-06-09,44.7057,45.0158,False,44.5700,44.7348,reg,822992 PDCO,2017-06-12,44.8607,45.0643,False,44.4489,44.5700,reg,1159524 PDCO,2017-06-13,45.2484,45.2484,False,44.6952,44.9480,reg,658945 @@ -249,3 +246,6 @@ PDCO,2018-05-31,20.9200,21.6000,False,20.5700,21.6000,reg,2677291 PDCO,2018-06-01,20.9800,21.3200,False,20.8500,21.0600,reg,1253665 PDCO,2018-06-04,21.2400,21.4264,False,20.9000,21.0000,reg,1317689 PDCO,2018-06-05,21.3000,21.5300,False,21.1050,21.2900,reg,954185 +PDCO,2018-06-06,21.5000,21.6589,False,21.0800,21.6200,reg,1316153 +PDCO,2018-06-07,21.4400,21.5500,False,21.1400,21.4100,reg,1509908 +PDCO,2018-06-08,21.7800,21.9200,False,21.4000,21.4800,reg,1384292 diff --git a/company_library/PDEX.csv b/company_library/PDEX.csv index 6a7dc7cb..d150bc69 100644 --- a/company_library/PDEX.csv +++ b/company_library/PDEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDEX,2017-06-06,5.6000,6.0000,False,5.5900,6.0000,reg,7453 -PDEX,2017-06-07,5.6000,5.6000,False,5.5760,5.5760,reg,4436 -PDEX,2017-06-08,5.5000,5.5903,False,5.4081,5.5500,reg,6299 PDEX,2017-06-09,5.8500,5.8500,False,5.5500,5.5500,reg,12976 PDEX,2017-06-12,5.7500,6.0000,False,5.6000,5.8500,reg,8259 PDEX,2017-06-13,5.6500,5.8050,False,5.6000,5.7500,reg,13293 @@ -249,3 +246,6 @@ PDEX,2018-05-31,6.7000,6.7000,False,6.5000,6.5450,reg,6200 PDEX,2018-06-01,6.7000,6.7000,False,6.6000,6.6182,reg,4479 PDEX,2018-06-04,6.5753,6.7000,False,6.5000,6.7000,reg,5215 PDEX,2018-06-05,6.5500,6.6000,False,6.5500,6.6000,reg,5900 +PDEX,2018-06-06,6.3500,6.5500,False,6.0500,6.5000,reg,26680 +PDEX,2018-06-07,6.3000,6.3000,False,6.2000,6.3000,reg,15536 +PDEX,2018-06-08,6.3500,6.3520,False,6.2863,6.3500,reg,7870 diff --git a/company_library/PDFS.csv b/company_library/PDFS.csv index 0ed95d54..b084b958 100644 --- a/company_library/PDFS.csv +++ b/company_library/PDFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDFS,2017-06-06,16.8000,16.8800,False,16.4500,16.4500,reg,77151 -PDFS,2017-06-07,16.9300,17.0000,False,16.6450,16.7500,reg,101436 -PDFS,2017-06-08,17.7800,17.8500,False,16.7700,16.9000,reg,107654 PDFS,2017-06-09,17.1000,17.9900,False,17.0000,17.7500,reg,417172 PDFS,2017-06-12,17.0400,17.2600,False,16.7500,17.1000,reg,189843 PDFS,2017-06-13,16.6100,17.3999,False,16.5900,17.1800,reg,429475 @@ -249,3 +246,6 @@ PDFS,2018-05-31,12.6400,12.6900,False,12.4000,12.4900,reg,110902 PDFS,2018-06-01,13.0700,13.1100,False,12.5100,12.6600,reg,226483 PDFS,2018-06-04,13.0100,13.1600,False,12.8600,13.0500,reg,194316 PDFS,2018-06-05,13.2900,13.4000,False,13.0000,13.0000,reg,105801 +PDFS,2018-06-06,13.1700,13.3200,False,13.0300,13.3200,reg,150789 +PDFS,2018-06-07,13.1900,13.2200,False,12.9300,13.1800,reg,113165 +PDFS,2018-06-08,13.1100,13.1900,False,13.0100,13.0800,reg,97397 diff --git a/company_library/PDLB.csv b/company_library/PDLB.csv index 0eb3b05f..f6449c82 100644 --- a/company_library/PDLB.csv +++ b/company_library/PDLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDLB,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 -PDLB,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 -PDLB,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-09,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-12,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-13,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -249,3 +246,6 @@ PDLB,2018-05-31,15.3600,16.0800,False,15.3000,15.3300,reg,23761 PDLB,2018-06-01,16.0700,16.0700,False,14.8800,15.4800,reg,14997 PDLB,2018-06-04,15.6900,16.0000,False,15.6900,15.9900,reg,6919 PDLB,2018-06-05,15.9000,16.0000,False,15.8027,15.9100,reg,13819 +PDLB,2018-06-06,15.7600,15.9900,False,15.7100,15.8350,reg,7620 +PDLB,2018-06-07,15.5200,15.8900,False,15.2500,15.8900,reg,8147 +PDLB,2018-06-08,15.2800,15.6600,False,14.8600,15.6400,reg,16264 diff --git a/company_library/PDLI.csv b/company_library/PDLI.csv index 455c908c..5310e128 100644 --- a/company_library/PDLI.csv +++ b/company_library/PDLI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDLI,2017-06-06,2.4800,2.4900,False,2.4300,2.4300,reg,1311611 -PDLI,2017-06-07,2.4300,2.4850,False,2.4100,2.4800,reg,1408202 -PDLI,2017-06-08,2.4700,2.4800,False,2.4100,2.4300,reg,1430117 PDLI,2017-06-09,2.4700,2.5200,False,2.4200,2.5000,reg,1128485 PDLI,2017-06-12,2.4300,2.5000,False,2.4200,2.4500,reg,1446051 PDLI,2017-06-13,2.3400,2.4400,False,2.3200,2.4400,reg,1544347 @@ -249,3 +246,6 @@ PDLI,2018-05-31,2.6700,2.7800,False,2.6500,2.7700,reg,2903590 PDLI,2018-06-01,2.7100,2.7100,False,2.6400,2.6800,reg,1630822 PDLI,2018-06-04,2.6600,2.7200,False,2.6500,2.7000,reg,1180995 PDLI,2018-06-05,2.6300,2.7000,False,2.6100,2.6600,reg,2564067 +PDLI,2018-06-06,2.6700,2.6800,False,2.6100,2.6500,reg,1766215 +PDLI,2018-06-07,2.6800,2.7200,False,2.6400,2.6800,reg,2965947 +PDLI,2018-06-08,2.7600,2.7700,False,2.6900,2.6900,reg,3869404 diff --git a/company_library/PDP.csv b/company_library/PDP.csv index edbb5a30..f832bc11 100644 --- a/company_library/PDP.csv +++ b/company_library/PDP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDP,2017-06-06,46.9095,47.1139,False,46.9095,47.0391,reg,33737 -PDP,2017-06-07,47.1289,47.1654,False,46.9893,47.0790,reg,44521 -PDP,2017-06-08,47.2485,47.2784,False,46.9893,47.2086,reg,102966 PDP,2017-06-09,46.8597,47.3881,False,46.5307,47.2685,reg,114055 PDP,2017-06-12,46.7101,46.7500,False,46.3711,46.7500,reg,37070 PDP,2017-06-13,47.0691,47.0790,False,46.8397,46.8397,reg,41306 @@ -249,3 +246,6 @@ PDP,2018-05-31,55.4100,55.9900,False,55.4100,55.9900,reg,70512 PDP,2018-06-01,56.0900,56.2000,False,55.7300,55.7300,reg,206771 PDP,2018-06-04,56.3400,56.3400,False,56.0600,56.2400,reg,41915 PDP,2018-06-05,56.5700,56.6840,False,56.3304,56.4300,reg,43404 +PDP,2018-06-06,57.0900,57.0900,False,56.6100,56.6800,reg,99867 +PDP,2018-06-07,56.7400,57.2329,False,56.3960,57.1400,reg,50036 +PDP,2018-06-08,57.0800,57.0800,False,56.6400,56.7700,reg,27675 diff --git a/company_library/PDVW.csv b/company_library/PDVW.csv index 6545aac4..35694473 100644 --- a/company_library/PDVW.csv +++ b/company_library/PDVW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDVW,2017-06-06,24.3500,24.7500,False,24.0500,24.0500,reg,17524 -PDVW,2017-06-07,24.5000,24.7500,False,22.6010,24.5000,reg,42547 -PDVW,2017-06-08,24.6500,24.8500,False,24.4000,24.5500,reg,40838 PDVW,2017-06-09,24.9500,25.0500,False,23.1750,23.1750,reg,29726 PDVW,2017-06-12,24.7000,25.1000,False,23.8000,25.1000,reg,29208 PDVW,2017-06-13,23.3000,24.8000,False,23.0500,24.7000,reg,21252 @@ -249,3 +246,6 @@ PDVW,2018-05-31,25.3500,26.6500,False,25.0000,26.6500,reg,107538 PDVW,2018-06-01,26.6000,27.2000,False,25.1250,25.4500,reg,31360 PDVW,2018-06-04,25.8000,27.0000,False,25.6000,26.7000,reg,26736 PDVW,2018-06-05,24.7000,25.9500,False,24.3500,25.8000,reg,83146 +PDVW,2018-06-06,24.7000,25.0500,False,22.5001,24.1500,reg,151745 +PDVW,2018-06-07,25.2000,25.4500,False,24.2500,24.6500,reg,27153 +PDVW,2018-06-08,24.8000,25.2500,False,24.5000,25.2500,reg,28771 diff --git a/company_library/PE.csv b/company_library/PE.csv new file mode 100644 index 00000000..a8213aad --- /dev/null +++ b/company_library/PE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PE,2017-06-08,27.4400,28.1300,False,27.4050,27.8900,reg,6487485 +PE,2017-06-09,28.0500,28.2100,False,27.2500,27.5100,reg,3970748 +PE,2017-06-12,27.8500,28.7300,False,27.7400,28.6800,reg,4811406 +PE,2017-06-13,28.6000,28.6300,False,27.7900,27.9100,reg,3119090 +PE,2017-06-14,27.8900,28.4800,False,27.6550,28.4200,reg,4411669 +PE,2017-06-15,26.2100,27.8300,False,26.0900,27.7100,reg,5887767 +PE,2017-06-16,25.8600,26.4250,False,25.3600,26.4200,reg,7405025 +PE,2017-06-19,26.0600,26.2100,False,25.6500,25.8300,reg,4190979 +PE,2017-06-20,26.5300,26.7000,False,25.1700,25.5800,reg,7842878 +PE,2017-06-21,26.1100,26.9550,False,25.8700,26.1800,reg,7097071 +PE,2017-06-22,26.3100,27.0750,False,26.1100,26.2300,reg,5298722 +PE,2017-06-23,27.1700,27.2500,False,26.1900,26.3100,reg,7997331 +PE,2017-06-26,27.1300,27.5850,False,26.8900,27.2300,reg,3088162 +PE,2017-06-27,26.6600,27.3600,False,26.5900,27.2600,reg,5792368 +PE,2017-06-28,27.1400,27.3600,False,26.5600,26.6800,reg,4522993 +PE,2017-06-29,27.2000,27.8500,False,27.1000,27.2200,reg,3469285 +PE,2017-06-30,27.7500,27.8900,False,27.1900,27.3700,reg,4129921 +PE,2017-07-05,27.6100,28.3400,False,27.5000,28.3400,reg,2938829 +PE,2017-07-06,26.8700,27.9200,False,26.7900,27.7500,reg,2638893 +PE,2017-07-07,26.9000,26.9500,False,26.3150,26.6600,reg,3192599 +PE,2017-07-10,27.3700,27.4400,False,26.6900,26.8000,reg,2181607 +PE,2017-07-11,27.9500,28.0100,False,27.2400,27.3600,reg,2850067 +PE,2017-07-12,27.9800,28.7600,False,27.9000,28.3500,reg,2933071 +PE,2017-07-13,28.2500,28.3000,False,27.7900,27.9600,reg,4118784 +PE,2017-07-14,28.7100,28.8000,False,28.2800,28.3000,reg,3094300 +PE,2017-07-17,28.4900,28.8400,False,28.3900,28.4400,reg,4512650 +PE,2017-07-18,28.1300,28.8700,False,27.6100,28.8100,reg,2882263 +PE,2017-07-19,29.1300,29.1700,False,27.9650,28.2000,reg,3746252 +PE,2017-07-20,28.1300,29.5300,False,28.0500,29.3600,reg,4530938 +PE,2017-07-21,27.8000,28.4500,False,27.4900,28.0900,reg,5264905 +PE,2017-07-24,28.2400,28.2600,False,27.8000,27.9100,reg,2374094 +PE,2017-07-25,29.5200,29.7300,False,28.5900,28.6100,reg,5331353 +PE,2017-07-26,29.5900,30.3800,False,29.5800,29.8400,reg,4535781 +PE,2017-07-27,29.6000,29.8700,False,29.3850,29.6500,reg,2645999 +PE,2017-07-28,29.4700,30.0100,False,29.1650,29.5700,reg,5437349 +PE,2017-07-31,29.2800,29.5000,False,28.7850,29.4500,reg,4485621 +PE,2017-08-01,29.2400,29.3400,False,28.7469,29.2200,reg,3141977 +PE,2017-08-02,27.3900,28.6800,False,26.4100,28.2300,reg,13185469 +PE,2017-08-03,25.3000,26.3400,False,24.6800,25.4200,reg,22213134 +PE,2017-08-04,26.1200,26.1300,False,25.0700,25.3000,reg,7636668 +PE,2017-08-07,25.0600,25.9900,False,24.8700,25.9700,reg,5400289 +PE,2017-08-08,25.6500,26.0900,False,24.8700,24.8800,reg,7538956 +PE,2017-08-09,25.4500,26.1100,False,25.2700,25.6900,reg,5010273 +PE,2017-08-10,25.4800,25.9250,False,25.4000,25.5500,reg,5013946 +PE,2017-08-11,25.3500,25.6500,False,25.0800,25.5000,reg,2807585 +PE,2017-08-14,25.0000,25.5400,False,24.8900,25.4700,reg,2655446 +PE,2017-08-15,24.6300,25.0000,False,24.4500,24.9600,reg,3231805 +PE,2017-08-16,24.5600,24.9300,False,24.2450,24.6500,reg,3246003 +PE,2017-08-17,24.3900,25.0600,False,24.2800,24.3200,reg,3989480 +PE,2017-08-18,24.7900,25.1400,False,24.2600,24.4300,reg,3143414 +PE,2017-08-21,24.4600,24.7800,False,24.2700,24.6600,reg,2322405 +PE,2017-08-22,25.0700,25.0700,False,24.5500,24.6000,reg,3065421 +PE,2017-08-23,25.1500,25.3050,False,24.7200,24.9000,reg,1940355 +PE,2017-08-24,25.2000,25.2400,False,24.8800,25.0400,reg,2187814 +PE,2017-08-25,25.0800,25.3600,False,24.9500,25.3100,reg,2063923 +PE,2017-08-28,24.7000,25.1100,False,24.2350,25.0800,reg,2068353 +PE,2017-08-29,24.3700,24.5950,False,23.8700,24.4700,reg,3727145 +PE,2017-08-30,24.3200,24.6100,False,23.9500,24.0700,reg,3064959 +PE,2017-08-31,25.0500,25.1600,False,24.5300,24.5400,reg,3391201 +PE,2017-09-01,25.2500,25.2600,False,24.6700,25.1400,reg,2760553 +PE,2017-09-05,25.2600,25.8500,False,25.0800,25.4500,reg,2939750 +PE,2017-09-06,25.3400,25.8600,False,25.2775,25.5100,reg,3572776 +PE,2017-09-07,24.7700,25.2600,False,24.6700,25.2300,reg,3693746 +PE,2017-09-08,23.8600,24.7450,False,22.9800,24.6300,reg,6702979 +PE,2017-09-11,24.0400,24.4300,False,23.8150,23.9300,reg,3415648 +PE,2017-09-12,24.3500,24.5200,False,23.9900,24.1500,reg,5079511 +PE,2017-09-13,25.4700,25.7200,False,24.5100,24.5100,reg,6113950 +PE,2017-09-14,25.5400,25.7800,False,25.2100,25.6500,reg,4202756 +PE,2017-09-15,25.6400,25.7400,False,25.3500,25.5800,reg,3868610 +PE,2017-09-18,25.6100,25.6900,False,25.2600,25.3900,reg,4271608 +PE,2017-09-19,25.2300,25.6600,False,24.9300,25.6000,reg,4848863 +PE,2017-09-20,26.4100,26.5900,False,25.2100,25.3400,reg,6696708 +PE,2017-09-21,26.6700,26.7600,False,26.0100,26.2000,reg,5767099 +PE,2017-09-22,26.7600,26.9100,False,26.3000,26.6500,reg,6081875 +PE,2017-09-25,27.1700,27.2000,False,26.6700,26.9100,reg,6106183 +PE,2017-09-26,26.4800,27.3600,False,26.4800,27.2600,reg,7035575 +PE,2017-09-27,25.9500,26.6600,False,25.1500,26.6600,reg,14538189 +PE,2017-09-28,26.2700,26.7700,False,25.9050,26.1800,reg,6106239 +PE,2017-09-29,26.3400,26.7900,False,25.0100,25.3900,reg,10094134 +PE,2017-10-02,26.5800,26.5800,False,25.4600,25.8100,reg,5706132 +PE,2017-10-03,26.7400,27.0100,False,26.2600,26.3800,reg,5622279 +PE,2017-10-04,26.7100,26.8100,False,26.3200,26.7300,reg,7934652 +PE,2017-10-05,27.0300,27.1200,False,26.5200,26.6200,reg,5294333 +PE,2017-10-06,26.5500,27.4600,False,26.3500,26.7400,reg,5944225 +PE,2017-10-09,26.4900,26.6400,False,26.2900,26.5800,reg,1806563 +PE,2017-10-10,26.9000,27.4400,False,26.8050,26.9700,reg,4282014 +PE,2017-10-11,26.9600,27.0350,False,26.6200,26.7700,reg,2678940 +PE,2017-10-12,26.5200,26.9050,False,26.4600,26.6000,reg,3814464 +PE,2017-10-13,26.4300,26.8950,False,26.4000,26.7800,reg,4757293 +PE,2017-10-16,26.7900,26.9100,False,26.4600,26.6200,reg,5928098 +PE,2017-10-17,26.7200,27.0400,False,26.4700,26.7500,reg,3613926 +PE,2017-10-18,26.6000,27.0100,False,26.5000,26.6800,reg,3501530 +PE,2017-10-19,26.1100,26.4500,False,25.9500,26.3300,reg,5941355 +PE,2017-10-20,25.8700,26.1600,False,25.7500,26.1000,reg,3889745 +PE,2017-10-23,24.3300,25.9173,False,24.2900,25.8800,reg,7260481 +PE,2017-10-24,24.0500,24.5000,False,23.6100,24.2000,reg,10379482 +PE,2017-10-25,23.8700,24.0400,False,23.3239,24.0000,reg,5911294 +PE,2017-10-26,24.5200,24.5550,False,23.1999,23.9100,reg,6356589 +PE,2017-10-27,25.3000,25.5700,False,24.2600,24.3200,reg,4907209 +PE,2017-10-30,25.7300,25.8200,False,25.3000,25.3600,reg,3756302 +PE,2017-10-31,26.6000,26.7700,False,25.5700,25.6800,reg,6714117 +PE,2017-11-01,27.0900,27.4200,False,26.6200,26.8700,reg,5412300 +PE,2017-11-02,26.7300,27.2150,False,26.3800,27.0700,reg,4323765 +PE,2017-11-03,27.5300,27.8000,False,26.5200,26.7300,reg,5733931 +PE,2017-11-06,28.2500,28.3300,False,27.4200,27.6100,reg,4246146 +PE,2017-11-07,28.4000,28.5000,False,27.9600,28.2600,reg,5587062 +PE,2017-11-08,27.1000,27.9300,False,26.5000,27.1400,reg,9636368 +PE,2017-11-09,27.1900,27.4400,False,26.6400,26.8300,reg,5835364 +PE,2017-11-10,27.1800,27.7300,False,26.9500,27.0800,reg,4536829 +PE,2017-11-13,26.7700,27.3500,False,26.6300,27.0600,reg,3262082 +PE,2017-11-14,25.9600,26.7600,False,25.9500,26.5500,reg,4725774 +PE,2017-11-15,25.1800,25.6600,False,25.1600,25.6600,reg,4855599 +PE,2017-11-16,24.9700,25.3500,False,24.8900,25.3300,reg,3721690 +PE,2017-11-17,25.4500,25.5450,False,25.1710,25.2200,reg,2881885 +PE,2017-11-20,25.8300,25.9800,False,25.0700,25.3300,reg,3153124 +PE,2017-11-21,26.3300,26.3800,False,25.9500,26.0900,reg,3389826 +PE,2017-11-22,26.5400,26.7300,False,26.3700,26.6300,reg,2694430 +PE,2017-11-27,26.4000,26.7900,False,26.2900,26.7400,reg,2689057 +PE,2017-11-28,26.3100,26.6000,False,26.2100,26.3700,reg,2414360 +PE,2017-11-29,26.3600,26.6100,False,26.1700,26.4000,reg,2727031 +PE,2017-11-30,26.8600,27.2100,False,26.6400,26.7200,reg,4182745 +PE,2017-12-01,27.4400,27.7900,False,26.9600,27.0900,reg,4758632 +PE,2017-12-04,26.6600,27.5700,False,26.5500,27.4700,reg,3921538 +PE,2017-12-05,26.3700,26.9000,False,26.3000,26.6600,reg,2869310 +PE,2017-12-06,25.3400,26.1550,False,25.2600,26.1000,reg,3342350 +PE,2017-12-07,25.6900,25.8100,False,25.1800,25.4400,reg,2644692 +PE,2017-12-08,26.1000,26.5100,False,25.8600,26.0000,reg,3259803 +PE,2017-12-11,26.5800,26.7525,False,26.0500,26.0500,reg,2882144 +PE,2017-12-12,26.6600,26.9600,False,26.3000,26.6900,reg,3744385 +PE,2017-12-13,26.7100,26.9700,False,26.4500,26.6000,reg,2984109 +PE,2017-12-14,26.4200,26.8800,False,26.3300,26.5300,reg,5438230 +PE,2017-12-15,25.9000,26.6400,False,25.8700,26.5400,reg,3192374 +PE,2017-12-18,26.7100,26.8300,False,25.9300,26.0500,reg,3357080 +PE,2017-12-19,26.8400,27.1800,False,26.6600,26.8900,reg,3033558 +PE,2017-12-20,27.9300,28.0500,False,27.0000,27.1000,reg,3930824 +PE,2017-12-21,29.2100,29.3100,False,27.8400,27.8800,reg,3696401 +PE,2017-12-22,29.5400,29.8800,False,29.1100,29.3900,reg,3192265 +PE,2017-12-26,30.4500,30.5100,False,29.6200,29.6700,reg,3309651 +PE,2017-12-27,29.7200,30.6100,False,29.6800,30.3000,reg,2969157 +PE,2017-12-28,29.8600,29.9050,False,29.4200,29.7500,reg,1820862 +PE,2017-12-29,29.4400,30.0000,False,29.4200,29.9200,reg,2299326 +PE,2018-01-02,30.4700,30.4900,False,29.7400,29.7400,reg,3314808 +PE,2018-01-03,30.7900,31.2000,False,30.5700,30.5700,reg,4366735 +PE,2018-01-04,31.0000,31.0800,False,30.6000,30.9600,reg,3661750 +PE,2018-01-05,30.8500,31.1700,False,30.6600,30.8000,reg,4098557 +PE,2018-01-08,30.5800,30.9270,False,30.2600,30.8800,reg,2690868 +PE,2018-01-09,30.1500,31.3000,False,30.0900,30.9500,reg,4342957 +PE,2018-01-10,29.3100,30.2700,False,29.3100,30.2000,reg,3225267 +PE,2018-01-11,29.1200,30.3000,False,29.0500,29.0900,reg,9862757 +PE,2018-01-12,29.1100,29.8300,False,28.2600,29.4900,reg,9206655 +PE,2018-01-16,28.7200,29.3100,False,28.5300,29.2500,reg,5517115 +PE,2018-01-17,28.8400,29.3801,False,28.5300,28.7200,reg,5966017 +PE,2018-01-18,28.8200,29.2900,False,28.5600,28.7200,reg,4276150 +PE,2018-01-19,29.2000,29.2850,False,28.5300,28.6300,reg,4289358 +PE,2018-01-22,29.1600,29.6200,False,28.6100,29.3200,reg,4092369 +PE,2018-01-23,29.2600,29.4800,False,28.6500,29.3900,reg,4187970 +PE,2018-01-24,29.5200,29.7800,False,29.0900,29.3800,reg,11086483 +PE,2018-01-25,28.9000,29.7600,False,28.8800,29.7200,reg,7099163 +PE,2018-01-26,28.7300,28.9000,False,28.5450,28.8600,reg,4034364 +PE,2018-01-29,28.0800,28.7100,False,28.0500,28.5700,reg,3656257 +PE,2018-01-30,24.0700,25.6200,False,23.8800,25.0000,reg,30482679 +PE,2018-01-31,23.6000,24.2750,False,23.3500,24.0800,reg,15615312 +PE,2018-02-01,23.7600,24.3600,False,23.5100,23.6000,reg,13411260 +PE,2018-02-02,23.1300,23.6500,False,22.9300,23.5000,reg,8480688 +PE,2018-02-05,23.1500,23.7950,False,22.4050,22.6500,reg,8474265 +PE,2018-02-06,23.3600,24.2300,False,22.7650,22.8500,reg,7264578 +PE,2018-02-07,23.4900,24.1600,False,23.3000,23.3500,reg,6956102 +PE,2018-02-08,22.0900,23.6700,False,21.9500,23.5300,reg,7950924 +PE,2018-02-09,21.7400,22.3800,False,21.1207,22.3300,reg,10074995 +PE,2018-02-12,22.8000,23.1200,False,22.0000,22.0700,reg,5619300 +PE,2018-02-13,22.5700,22.7200,False,22.2750,22.5900,reg,3751082 +PE,2018-02-14,23.4700,23.7500,False,22.0900,22.2800,reg,5741304 +PE,2018-02-15,23.4200,23.6400,False,22.8200,23.5100,reg,4326253 +PE,2018-02-16,23.4600,23.8600,False,23.2200,23.2200,reg,4638172 +PE,2018-02-20,23.2900,23.7600,False,23.1900,23.5200,reg,3995446 +PE,2018-02-21,23.1000,23.4750,False,23.0000,23.3300,reg,6175158 +PE,2018-02-22,25.0400,25.2299,False,23.7400,23.9300,reg,10944107 +PE,2018-02-23,26.2100,26.3900,False,24.9800,25.3200,reg,6579942 +PE,2018-02-26,26.2100,26.6700,False,25.8800,26.1500,reg,4792341 +PE,2018-02-27,25.9600,26.6100,False,25.9600,26.3400,reg,4095090 +PE,2018-02-28,25.2800,26.3700,False,25.2600,26.0300,reg,4345697 +PE,2018-03-01,25.3300,25.8300,False,25.0600,25.4800,reg,4384099 +PE,2018-03-02,25.5500,25.7200,False,24.5100,25.0400,reg,4729667 +PE,2018-03-05,26.8100,27.0000,False,25.2800,25.5700,reg,5619799 +PE,2018-03-06,26.8200,27.2400,False,26.6000,27.0700,reg,3945970 +PE,2018-03-07,26.6600,27.0000,False,26.3350,26.4900,reg,3334976 +PE,2018-03-08,26.5100,26.8100,False,26.2100,26.7000,reg,3378137 +PE,2018-03-09,26.8000,27.0500,False,26.5700,26.7100,reg,3504814 +PE,2018-03-12,26.7700,27.0800,False,26.6300,26.8100,reg,3733779 +PE,2018-03-13,26.8200,27.3800,False,26.7075,26.9600,reg,3635700 +PE,2018-03-14,26.8400,26.9500,False,26.5700,26.8800,reg,2141359 +PE,2018-03-15,26.1500,26.9200,False,26.0700,26.8300,reg,3795477 +PE,2018-03-16,26.5700,26.8800,False,26.1000,26.3600,reg,2897448 +PE,2018-03-19,26.1600,26.4700,False,26.0100,26.3300,reg,2758419 +PE,2018-03-20,26.7000,26.9200,False,26.1800,26.2500,reg,3048122 +PE,2018-03-21,28.1400,28.3800,False,26.7600,26.8400,reg,4456776 +PE,2018-03-22,27.5000,28.0100,False,27.3000,27.7700,reg,3659059 +PE,2018-03-23,27.3200,28.3100,False,27.3000,27.7000,reg,4295394 +PE,2018-03-26,28.5000,28.5300,False,27.3300,27.4700,reg,4206727 +PE,2018-03-27,26.9400,28.6800,False,26.7200,28.6800,reg,5270545 +PE,2018-03-28,27.3400,28.7400,False,27.1400,28.5500,reg,9798570 +PE,2018-03-29,28.9900,29.2300,False,27.3550,27.4100,reg,11127839 +PE,2018-04-02,28.0000,28.8950,False,27.7700,28.4800,reg,7327784 +PE,2018-04-03,28.2400,28.3300,False,27.4050,28.1300,reg,4914237 +PE,2018-04-04,27.3500,27.5200,False,26.8700,27.3800,reg,8301577 +PE,2018-04-05,27.7600,28.0000,False,27.3000,27.5500,reg,9037942 +PE,2018-04-06,26.9500,27.9500,False,26.1999,27.5600,reg,7056255 +PE,2018-04-09,26.6500,27.2300,False,26.5900,26.7100,reg,4417362 +PE,2018-04-10,27.6300,27.9000,False,27.0000,27.1500,reg,5295717 +PE,2018-04-11,28.0700,28.4000,False,27.5600,27.6100,reg,6862055 +PE,2018-04-12,28.2200,28.4700,False,27.5599,27.9400,reg,5637493 +PE,2018-04-13,29.3100,29.6700,False,28.5500,28.6000,reg,7737516 +PE,2018-04-16,29.3800,29.6000,False,29.0700,29.3100,reg,2675383 +PE,2018-04-17,29.8600,30.0575,False,29.2850,29.3800,reg,4078875 +PE,2018-04-18,30.4700,30.8438,False,29.9200,30.3600,reg,5625520 +PE,2018-04-19,30.3800,30.9300,False,30.2500,30.5900,reg,3517005 +PE,2018-04-20,30.3900,31.0400,False,30.0300,30.4200,reg,6480497 +PE,2018-04-23,30.6600,30.7100,False,30.0400,30.3800,reg,4680728 +PE,2018-04-24,29.7300,30.9300,False,29.2500,30.9300,reg,6853852 +PE,2018-04-25,30.0300,30.0500,False,29.5000,29.8300,reg,5500378 +PE,2018-04-26,29.8200,30.1400,False,29.7100,30.1400,reg,6480269 +PE,2018-04-27,29.5900,30.2300,False,29.4500,29.6900,reg,3890465 +PE,2018-04-30,30.0300,30.5650,False,29.5300,29.5800,reg,4975844 +PE,2018-05-01,29.8800,30.1700,False,29.6200,29.9400,reg,5025660 +PE,2018-05-02,30.1400,30.4500,False,29.8300,29.9200,reg,5673397 +PE,2018-05-03,29.2900,29.9100,False,28.8300,29.8500,reg,7454850 +PE,2018-05-04,31.9200,32.0200,False,31.1100,31.6800,reg,15214921 +PE,2018-05-07,32.1500,33.0600,False,31.9850,32.2400,reg,11264741 +PE,2018-05-08,32.5100,32.5100,False,31.2100,31.9000,reg,10658845 +PE,2018-05-09,32.4900,33.4100,False,32.4500,33.3300,reg,7259471 +PE,2018-05-10,32.8400,33.4300,False,32.4250,32.8100,reg,6190831 +PE,2018-05-11,31.6100,32.8820,False,31.3000,32.8800,reg,7011377 +PE,2018-05-14,31.6200,32.0000,False,31.5100,31.7500,reg,4820168 +PE,2018-05-15,31.9500,31.9500,False,31.0950,31.3800,reg,3275635 +PE,2018-05-16,31.8800,31.9900,False,31.4900,31.8000,reg,3048283 +PE,2018-05-17,32.1400,32.7900,False,31.6350,32.2700,reg,7020997 +PE,2018-05-18,31.7000,32.2900,False,31.5400,32.2400,reg,5240025 +PE,2018-05-21,32.1400,32.3000,False,31.5900,31.9400,reg,3725517 +PE,2018-05-22,31.0200,32.3600,False,30.8000,32.1300,reg,5717149 +PE,2018-05-23,30.7800,31.3300,False,30.3600,30.8100,reg,5036667 +PE,2018-05-24,29.9300,30.6166,False,29.8200,30.3200,reg,7628758 +PE,2018-05-25,29.4200,29.4500,False,28.2900,28.8500,reg,5273610 +PE,2018-05-29,29.1000,29.6801,False,28.8550,29.1300,reg,5194672 +PE,2018-05-30,30.0600,30.1900,False,29.1600,29.4000,reg,5888825 +PE,2018-05-31,29.4800,30.5900,False,29.4600,29.8400,reg,4575819 +PE,2018-06-01,28.3100,29.6100,False,27.9400,29.4600,reg,10225520 +PE,2018-06-04,27.1600,28.3200,False,26.5500,28.3100,reg,13633680 +PE,2018-06-05,27.1100,27.3900,False,26.5400,27.0400,reg,8525246 +PE,2018-06-06,27.1300,27.3400,False,26.6300,27.1900,reg,6559121 +PE,2018-06-07,27.6100,27.8750,False,27.3300,27.3700,reg,6166376 diff --git a/company_library/PEBK.csv b/company_library/PEBK.csv index 84be8bec..10aad05a 100644 --- a/company_library/PEBK.csv +++ b/company_library/PEBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEBK,2017-06-06,27.1498,27.5483,False,26.2102,27.2335,reg,10816 -PEBK,2017-06-07,27.3909,27.5434,False,26.9678,26.9678,reg,18706 -PEBK,2017-06-08,28.7880,28.8273,False,27.2925,27.4794,reg,18847 PEBK,2017-06-09,28.9257,29.5160,False,28.2370,28.6797,reg,17721 PEBK,2017-06-12,29.7128,30.2982,False,28.5322,28.8568,reg,26830 PEBK,2017-06-13,31.1197,32.3692,False,27.8042,29.9489,reg,38274 @@ -249,3 +246,6 @@ PEBK,2018-05-31,31.6400,31.8690,False,31.1321,31.1321,reg,4819 PEBK,2018-06-01,31.8500,31.9500,False,30.9350,31.9500,reg,3395 PEBK,2018-06-04,32.0200,32.3967,False,31.8027,32.0000,reg,7034 PEBK,2018-06-05,31.7000,32.0600,False,31.2900,32.0600,reg,8885 +PEBK,2018-06-06,31.7400,32.0000,False,31.4800,31.4800,reg,4252 +PEBK,2018-06-07,31.9500,32.0000,False,31.6163,31.9000,reg,7559 +PEBK,2018-06-08,31.8600,31.9900,False,30.3001,31.6300,reg,5198 diff --git a/company_library/PEBO.csv b/company_library/PEBO.csv index 83002956..05c339b7 100644 --- a/company_library/PEBO.csv +++ b/company_library/PEBO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEBO,2017-06-06,30.4393,30.6531,False,29.8367,30.1963,reg,31331 -PEBO,2017-06-07,30.6336,30.7891,False,30.0797,30.5753,reg,38098 -PEBO,2017-06-08,31.6347,32.1498,False,30.5559,30.7308,reg,40204 PEBO,2017-06-09,32.7329,33.0439,False,31.8971,31.8971,reg,81865 PEBO,2017-06-12,32.5288,33.0439,False,31.6784,32.8787,reg,49429 PEBO,2017-06-13,32.5482,32.6940,False,32.2761,32.6163,reg,53593 @@ -249,3 +246,6 @@ PEBO,2018-05-31,37.5300,37.9100,False,37.2900,37.6000,reg,44953 PEBO,2018-06-01,38.0100,38.0450,False,37.6800,37.6800,reg,45932 PEBO,2018-06-04,38.3800,38.4600,False,37.9300,38.1300,reg,30491 PEBO,2018-06-05,38.3100,38.5400,False,38.1200,38.4100,reg,39676 +PEBO,2018-06-06,38.6200,38.6400,False,38.4800,38.5800,reg,39212 +PEBO,2018-06-07,38.5700,38.7500,False,38.4000,38.6300,reg,52500 +PEBO,2018-06-08,38.6800,38.8900,False,38.3800,38.5100,reg,29492 diff --git a/company_library/PEGA.csv b/company_library/PEGA.csv index 09b5e057..e75a3557 100644 --- a/company_library/PEGA.csv +++ b/company_library/PEGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEGA,2017-06-06,60.4686,60.9675,False,59.1215,59.5207,reg,598594 -PEGA,2017-06-07,60.9675,62.0152,False,60.1692,60.2191,reg,751124 -PEGA,2017-06-08,63.5120,63.8612,False,60.7679,61.2669,reg,655433 PEGA,2017-06-09,61.1172,64.7094,False,60.1194,63.4122,reg,843874 PEGA,2017-06-12,59.7701,60.6183,False,56.7766,60.6183,reg,591375 PEGA,2017-06-13,59.9198,61.0673,False,58.8721,60.2191,reg,477230 @@ -249,3 +246,6 @@ PEGA,2018-05-31,61.8500,63.2500,False,61.8500,62.6000,reg,266224 PEGA,2018-06-01,62.3000,62.7500,False,61.9250,62.0500,reg,252070 PEGA,2018-06-04,62.5500,63.4000,False,62.0500,62.6000,reg,347504 PEGA,2018-06-05,64.4000,64.4000,False,62.8500,62.8500,reg,488359 +PEGA,2018-06-06,65.4000,65.5000,False,63.6000,64.3000,reg,606215 +PEGA,2018-06-07,63.6500,65.6000,False,62.4000,65.6000,reg,704364 +PEGA,2018-06-08,62.4500,63.8500,False,61.9000,63.3500,reg,430855 diff --git a/company_library/PEGI.csv b/company_library/PEGI.csv index c49f41e8..410adfb0 100644 --- a/company_library/PEGI.csv +++ b/company_library/PEGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEGI,2017-06-06,21.1580,21.2692,False,21.0654,21.1487,reg,492602 -PEGI,2017-06-07,21.0283,21.4266,False,20.8801,21.2321,reg,559486 -PEGI,2017-06-08,21.3062,21.3340,False,20.8616,21.0468,reg,555971 PEGI,2017-06-09,21.3711,21.5378,False,21.2414,21.2970,reg,475649 PEGI,2017-06-12,21.3525,21.5378,False,21.3155,21.3618,reg,522459 PEGI,2017-06-13,21.5008,21.5100,False,21.0561,21.3062,reg,812113 @@ -249,3 +246,6 @@ PEGI,2018-05-31,18.5800,18.7100,False,18.5200,18.6000,reg,588304 PEGI,2018-06-01,18.4400,18.7000,False,18.3950,18.6400,reg,679257 PEGI,2018-06-04,18.5100,18.6800,False,18.3250,18.4600,reg,655396 PEGI,2018-06-05,18.4600,18.7000,False,18.4200,18.5800,reg,938206 +PEGI,2018-06-06,18.1400,18.5000,False,18.0050,18.5000,reg,1052870 +PEGI,2018-06-07,18.3500,18.4800,False,18.0700,18.2000,reg,728958 +PEGI,2018-06-08,18.2600,18.4500,False,18.1694,18.3600,reg,584480 diff --git a/company_library/PEIX.csv b/company_library/PEIX.csv index a73cffec..309cf6b4 100644 --- a/company_library/PEIX.csv +++ b/company_library/PEIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEIX,2017-06-06,5.7500,5.9000,False,5.6250,5.8500,reg,890424 -PEIX,2017-06-07,5.8500,5.9500,False,5.6500,5.7500,reg,828799 -PEIX,2017-06-08,5.9500,6.0000,False,5.8000,5.9000,reg,347750 PEIX,2017-06-09,6.0500,6.1500,False,5.8500,5.9000,reg,367223 PEIX,2017-06-12,6.2500,6.4500,False,6.0750,6.1000,reg,528315 PEIX,2017-06-13,6.4000,6.4000,False,6.0500,6.2500,reg,502799 @@ -249,3 +246,6 @@ PEIX,2018-05-31,3.3500,3.4500,False,3.3000,3.4000,reg,299657 PEIX,2018-06-01,3.2500,3.3500,False,3.1000,3.3500,reg,553202 PEIX,2018-06-04,3.2000,3.4000,False,3.2000,3.2500,reg,272537 PEIX,2018-06-05,3.2250,3.2500,False,3.1500,3.2000,reg,168696 +PEIX,2018-06-06,3.1500,3.3000,False,3.1000,3.2500,reg,313867 +PEIX,2018-06-07,3.1000,3.1500,False,3.1000,3.1500,reg,201540 +PEIX,2018-06-08,3.0000,3.1000,False,3.0000,3.1000,reg,220188 diff --git a/company_library/PENN.csv b/company_library/PENN.csv index ce4537f6..921e95bd 100644 --- a/company_library/PENN.csv +++ b/company_library/PENN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PENN,2017-06-06,20.0100,20.1600,False,19.3000,19.3500,reg,2155499 -PENN,2017-06-07,20.3100,20.3300,False,19.8900,20.0100,reg,1672656 -PENN,2017-06-08,21.5300,21.6400,False,20.4000,20.4500,reg,2788710 PENN,2017-06-09,21.4300,21.7400,False,21.1600,21.5200,reg,1578855 PENN,2017-06-12,21.2500,21.4400,False,20.8700,21.3200,reg,1331577 PENN,2017-06-13,21.9000,22.0500,False,21.4400,21.4700,reg,1451329 @@ -249,3 +246,6 @@ PENN,2018-05-31,34.0800,34.5300,False,33.9000,34.3700,reg,1266176 PENN,2018-06-01,33.8300,34.3100,False,33.5300,34.2200,reg,1436179 PENN,2018-06-04,33.7200,34.0000,False,33.5000,33.9900,reg,1331143 PENN,2018-06-05,33.0900,34.0740,False,32.8900,34.0740,reg,1287275 +PENN,2018-06-06,33.8100,33.9000,False,32.5600,33.0700,reg,1201798 +PENN,2018-06-07,33.7300,34.3100,False,33.4700,33.9900,reg,1335995 +PENN,2018-06-08,32.4000,34.3300,False,31.9600,34.1100,reg,2377629 diff --git a/company_library/PEP.csv b/company_library/PEP.csv index 81015061..b24b438c 100644 --- a/company_library/PEP.csv +++ b/company_library/PEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEP,2017-06-06,114.1757,114.4085,False,113.9429,114.2533,reg,2643156 -PEP,2017-06-07,113.5452,114.0496,False,113.3221,113.6616,reg,3681102 -PEP,2017-06-08,112.4199,113.5743,False,112.1289,113.3609,reg,3956710 PEP,2017-06-09,112.4684,112.6527,False,111.9058,112.1968,reg,3197723 PEP,2017-06-12,112.7497,113.1281,False,112.4490,112.7497,reg,3492098 PEP,2017-06-13,112.8370,113.0990,False,112.0125,112.0125,reg,2760749 @@ -249,3 +246,6 @@ PEP,2018-05-31,100.2500,101.3000,False,99.6600,101.1500,reg,8270053 PEP,2018-06-01,100.2500,100.9300,False,99.6500,100.5400,reg,4414613 PEP,2018-06-04,100.1200,101.0900,False,100.0250,100.1200,reg,3931982 PEP,2018-06-05,100.2100,100.9595,False,99.8800,100.4600,reg,4851861 +PEP,2018-06-06,100.8300,100.8600,False,99.8150,100.4000,reg,3946695 +PEP,2018-06-07,101.1600,101.5100,False,100.3300,100.5100,reg,5052853 +PEP,2018-06-08,102.4900,102.6100,False,101.1800,101.1800,reg,4795523 diff --git a/company_library/PERI.csv b/company_library/PERI.csv index 236a75db..3e4a0f17 100644 --- a/company_library/PERI.csv +++ b/company_library/PERI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PERI,2017-06-06,1.8500,1.8800,False,1.8100,1.8600,reg,87923 -PERI,2017-06-07,1.9500,1.9600,False,1.8700,1.8700,reg,924027 -PERI,2017-06-08,1.9500,1.9700,False,1.8600,1.9500,reg,620817 PERI,2017-06-09,1.9700,2.0000,False,1.9450,1.9500,reg,73269 PERI,2017-06-12,1.9600,2.0000,False,1.9130,1.9500,reg,120816 PERI,2017-06-13,2.0299,2.0600,False,1.9470,1.9800,reg,146081 @@ -249,3 +246,6 @@ PERI,2018-05-31,1.2200,1.2400,False,1.1600,1.2400,reg,148165 PERI,2018-06-01,1.2000,1.2500,False,1.1500,1.2200,reg,117636 PERI,2018-06-04,1.2300,1.2400,False,1.1900,1.2100,reg,260148 PERI,2018-06-05,1.2200,1.2300,False,1.2000,1.2200,reg,61056 +PERI,2018-06-06,1.2900,1.3200,False,1.2100,1.2100,reg,237408 +PERI,2018-06-07,1.2600,1.2900,False,1.2400,1.2800,reg,587571 +PERI,2018-06-08,1.3200,1.3500,False,1.2600,1.2600,reg,157436 diff --git a/company_library/PERY.csv b/company_library/PERY.csv index a042cc34..76e26568 100644 --- a/company_library/PERY.csv +++ b/company_library/PERY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PERY,2017-06-06,19.0800,19.2400,False,18.5600,18.6900,reg,79307 -PERY,2017-06-07,18.9600,19.1300,False,18.7410,19.0900,reg,89242 -PERY,2017-06-08,19.0400,19.4600,False,18.8600,19.0500,reg,66996 PERY,2017-06-09,19.2000,19.5000,False,18.8400,18.9700,reg,122016 PERY,2017-06-12,19.2300,19.8200,False,19.1600,19.2100,reg,50415 PERY,2017-06-13,18.9700,19.4215,False,18.9000,19.2600,reg,42509 @@ -249,3 +246,6 @@ PERY,2018-05-31,27.5000,28.5400,False,27.2650,27.9000,reg,191802 PERY,2018-06-01,27.1800,27.3500,False,23.8200,24.6300,reg,254249 PERY,2018-06-04,28.0300,28.4500,False,26.9900,27.2400,reg,225549 PERY,2018-06-05,27.7100,28.2500,False,27.1500,28.1100,reg,109365 +PERY,2018-06-06,27.7700,28.1200,False,27.5000,27.8200,reg,61398 +PERY,2018-06-07,27.8700,28.2050,False,27.5303,27.8800,reg,54345 +PERY,2018-06-08,27.9000,28.2000,False,27.6100,27.8800,reg,44593 diff --git a/company_library/PESI.csv b/company_library/PESI.csv index 4fd2d058..10b3654d 100644 --- a/company_library/PESI.csv +++ b/company_library/PESI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PESI,2017-06-06,3.6000,3.6000,False,3.4500,3.5500,reg,13506 -PESI,2017-06-07,3.5050,3.6500,False,3.4500,3.6000,reg,7454 -PESI,2017-06-08,3.6000,3.6000,False,3.5000,3.6000,reg,340 PESI,2017-06-09,3.4500,3.6000,False,3.4500,3.5500,reg,18410 PESI,2017-06-12,3.4000,3.5500,False,3.4000,3.5500,reg,15576 PESI,2017-06-13,3.5500,3.5500,False,3.4635,3.4635,reg,4571 @@ -249,3 +246,6 @@ PESI,2018-05-31,4.9000,4.9000,False,4.9000,4.9000,reg,959 PESI,2018-06-01,4.9000,4.9000,False,4.8000,4.9000,reg,4138 PESI,2018-06-04,4.7500,4.9000,False,4.7500,4.9000,reg,3465 PESI,2018-06-05,4.8000,4.9000,False,4.8000,4.8500,reg,5034 +PESI,2018-06-06,4.7500,4.8500,False,4.7500,4.8000,reg,6120 +PESI,2018-06-07,4.7000,4.8500,False,4.7000,4.8000,reg,1949 +PESI,2018-06-08,4.6500,4.8500,False,4.6500,4.8500,reg,20333 diff --git a/company_library/PETQ.csv b/company_library/PETQ.csv index 8162ace8..f59386a6 100644 --- a/company_library/PETQ.csv +++ b/company_library/PETQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETQ,2017-06-06,21.0000,21.0000,True,21.0000,21.0000,reg,0 -PETQ,2017-06-07,21.0000,21.0000,True,21.0000,21.0000,reg,0 -PETQ,2017-06-08,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-09,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-12,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-13,21.0000,21.0000,True,21.0000,21.0000,reg,0 @@ -249,3 +246,6 @@ PETQ,2018-05-31,19.1500,19.8500,False,19.0900,19.3900,reg,177497 PETQ,2018-06-01,19.5800,19.7300,False,19.0100,19.3000,reg,150556 PETQ,2018-06-04,20.1900,20.3900,False,19.6200,19.7000,reg,200929 PETQ,2018-06-05,20.2500,20.7890,False,19.7750,20.1900,reg,293471 +PETQ,2018-06-06,20.4400,20.7600,False,20.0800,20.3000,reg,179330 +PETQ,2018-06-07,20.5700,20.8000,False,20.3400,20.5300,reg,277292 +PETQ,2018-06-08,20.8700,21.2500,False,20.6500,20.6500,reg,250256 diff --git a/company_library/PETS.csv b/company_library/PETS.csv index 9d525087..f834a8b4 100644 --- a/company_library/PETS.csv +++ b/company_library/PETS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETS,2017-06-06,34.3588,34.7108,False,33.9655,34.5837,reg,584841 -PETS,2017-06-07,35.1607,35.4444,False,33.8110,34.3685,reg,435905 -PETS,2017-06-08,35.5031,35.5715,False,34.7607,35.1803,reg,193458 PETS,2017-06-09,34.5544,35.6791,False,34.3294,35.5226,reg,403124 PETS,2017-06-12,35.2879,35.3075,False,34.1567,34.4272,reg,352844 PETS,2017-06-13,35.6106,36.2757,False,35.3075,35.4444,reg,418160 @@ -249,3 +246,6 @@ PETS,2018-05-31,35.9700,37.3700,False,35.8800,37.3300,reg,695822 PETS,2018-06-01,36.8700,37.0300,False,35.9000,36.2200,reg,763708 PETS,2018-06-04,37.9000,38.2300,False,36.9200,36.9600,reg,1067752 PETS,2018-06-05,38.6700,38.9800,False,37.8700,37.8900,reg,471229 +PETS,2018-06-06,39.4800,39.5600,False,38.3600,38.8100,reg,574841 +PETS,2018-06-07,38.9200,39.8100,False,38.5000,39.4900,reg,317460 +PETS,2018-06-08,39.7900,40.0800,False,38.9200,38.9200,reg,329753 diff --git a/company_library/PETX.csv b/company_library/PETX.csv index 32c65acc..eaf65858 100644 --- a/company_library/PETX.csv +++ b/company_library/PETX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETX,2017-06-06,5.9100,6.0800,False,5.8100,6.0000,reg,322931 -PETX,2017-06-07,5.9100,6.0300,False,5.7900,5.9300,reg,195003 -PETX,2017-06-08,6.2000,6.2000,False,5.8600,5.9500,reg,372394 PETX,2017-06-09,6.2600,6.4300,False,6.1900,6.2400,reg,402030 PETX,2017-06-12,6.1300,6.3000,False,6.0500,6.2500,reg,322811 PETX,2017-06-13,6.3200,6.3800,False,6.1500,6.1500,reg,288919 @@ -249,3 +246,6 @@ PETX,2018-05-31,5.1000,5.1700,False,5.0500,5.0900,reg,250490 PETX,2018-06-01,5.1100,5.3200,False,5.0350,5.2500,reg,303068 PETX,2018-06-04,4.9900,5.1900,False,4.9600,5.1200,reg,317915 PETX,2018-06-05,5.0900,5.1600,False,4.9900,4.9900,reg,212322 +PETX,2018-06-06,5.0400,5.1400,False,5.0000,5.0700,reg,252296 +PETX,2018-06-07,5.0600,5.1100,False,4.9900,5.0700,reg,161280 +PETX,2018-06-08,5.0400,5.1200,False,4.9800,5.0400,reg,262477 diff --git a/company_library/PETZ.csv b/company_library/PETZ.csv index 8425c6fa..d8528e2e 100644 --- a/company_library/PETZ.csv +++ b/company_library/PETZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETZ,2017-06-06,6.7500,6.7500,True,6.7500,6.7500,reg,0 -PETZ,2017-06-07,6.7500,6.7500,True,6.7500,6.7500,reg,0 -PETZ,2017-06-08,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-09,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-12,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-13,6.7500,6.7500,True,6.7500,6.7500,reg,0 @@ -249,3 +246,6 @@ PETZ,2018-05-31,4.1600,4.1600,False,4.0300,4.0900,reg,7355 PETZ,2018-06-01,4.2200,4.2900,False,4.1438,4.1600,reg,15979 PETZ,2018-06-04,4.2800,4.3600,False,4.0700,4.3000,reg,20271 PETZ,2018-06-05,4.1500,4.7000,False,4.1500,4.3500,reg,114853 +PETZ,2018-06-06,4.0100,4.1900,False,4.0000,4.0700,reg,66411 +PETZ,2018-06-07,3.9100,4.1000,False,3.8600,3.9800,reg,76292 +PETZ,2018-06-08,3.9700,4.0023,False,3.8000,3.8100,reg,57162 diff --git a/company_library/PEY.csv b/company_library/PEY.csv index 7d78c88d..f56443a4 100644 --- a/company_library/PEY.csv +++ b/company_library/PEY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEY,2017-06-06,16.2655,16.3136,False,16.2367,16.2655,reg,293180 -PEY,2017-06-07,16.2655,16.3232,False,16.2329,16.2751,reg,187493 -PEY,2017-06-08,16.2799,16.3136,False,16.2366,16.2462,reg,134740 PEY,2017-06-09,16.4388,16.4484,False,16.2751,16.2751,reg,146549 PEY,2017-06-12,16.4956,16.5929,False,16.4484,16.4484,reg,198803 PEY,2017-06-13,16.5255,16.5351,False,16.4484,16.4966,reg,105186 @@ -249,3 +246,6 @@ PEY,2018-05-31,17.3000,17.4400,False,17.2800,17.4400,reg,53956 PEY,2018-06-01,17.2500,17.3700,False,17.2331,17.3700,reg,121308 PEY,2018-06-04,17.2900,17.3600,False,17.2578,17.2800,reg,81979 PEY,2018-06-05,17.2900,17.3350,False,17.2600,17.2800,reg,90610 +PEY,2018-06-06,17.2800,17.3200,False,17.1900,17.3100,reg,67452 +PEY,2018-06-07,17.3800,17.4400,False,17.3000,17.3000,reg,161330 +PEY,2018-06-08,17.4500,17.4500,False,17.3700,17.3900,reg,50864 diff --git a/company_library/PEZ.csv b/company_library/PEZ.csv index 608d44bb..d96c27c0 100644 --- a/company_library/PEZ.csv +++ b/company_library/PEZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEZ,2017-06-06,45.5546,45.8830,False,45.5048,45.8830,reg,170325 -PEZ,2017-06-07,45.8830,46.1816,False,45.6044,45.6502,reg,784167 -PEZ,2017-06-08,45.5845,45.7428,False,45.5239,45.6579,reg,51388 PEZ,2017-06-09,45.0818,45.7387,False,44.7086,45.5646,reg,12336 PEZ,2017-06-12,44.8977,44.9674,False,44.7285,44.7683,reg,17237 PEZ,2017-06-13,45.4373,45.4373,False,45.0370,45.3058,reg,16293 @@ -249,3 +246,6 @@ PEZ,2018-05-31,53.2800,53.6400,False,53.2800,53.6400,reg,1144 PEZ,2018-06-01,53.6900,54.0100,False,53.6900,54.0100,reg,3212 PEZ,2018-06-04,54.5400,54.5400,False,54.0100,54.0250,reg,190346 PEZ,2018-06-05,55.0300,55.0428,False,54.3300,54.3700,reg,70165 +PEZ,2018-06-06,55.4400,55.4700,False,54.7000,54.7000,reg,177879 +PEZ,2018-06-07,55.5400,55.9600,False,55.4017,55.4600,reg,17528 +PEZ,2018-06-08,55.9200,55.9200,False,55.6900,55.7200,reg,25163 diff --git a/company_library/PFBC.csv b/company_library/PFBC.csv index 6fadef36..cee3c60c 100644 --- a/company_library/PFBC.csv +++ b/company_library/PFBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFBC,2017-06-06,48.6944,49.2366,False,48.4085,49.0000,reg,77744 -PFBC,2017-06-07,49.1380,49.2169,False,48.5070,48.8028,reg,68886 -PFBC,2017-06-08,50.3901,51.7211,False,49.1873,49.1873,reg,105463 PFBC,2017-06-09,51.9479,52.6183,False,49.9268,50.7648,reg,117215 PFBC,2017-06-12,51.0408,52.6873,False,50.5479,51.9577,reg,85729 PFBC,2017-06-13,50.6169,51.6817,False,50.3211,51.2380,reg,84476 @@ -249,3 +246,6 @@ PFBC,2018-05-31,63.7000,64.7300,False,63.6300,64.0000,reg,53809 PFBC,2018-06-01,64.1700,64.6100,False,63.8000,64.1200,reg,81705 PFBC,2018-06-04,66.0900,66.3000,False,64.2500,64.2500,reg,66688 PFBC,2018-06-05,65.9000,66.1400,False,65.3075,66.0300,reg,35630 +PFBC,2018-06-06,66.9300,66.9900,False,65.6350,66.0800,reg,51969 +PFBC,2018-06-07,67.5300,67.8800,False,66.4500,67.1300,reg,66674 +PFBC,2018-06-08,67.5100,67.8600,False,66.8100,67.3700,reg,67881 diff --git a/company_library/PFBI.csv b/company_library/PFBI.csv index 3b48ebaa..fa4eabb4 100644 --- a/company_library/PFBI.csv +++ b/company_library/PFBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFBI,2017-06-06,19.1691,19.4020,False,18.9557,19.0139,reg,31938 -PFBI,2017-06-07,19.4893,19.8288,False,19.1691,19.8288,reg,19275 -PFBI,2017-06-08,20.1974,20.3721,False,19.3726,19.3826,reg,21731 PFBI,2017-06-09,20.9250,21.1578,False,20.1140,20.1140,reg,22728 PFBI,2017-06-12,20.9444,21.0026,False,19.2370,20.9638,reg,18132 PFBI,2017-06-13,21.0519,21.6868,False,20.8663,21.6868,reg,5457 @@ -249,3 +246,6 @@ PFBI,2018-05-31,22.4000,22.9600,False,22.3500,22.3900,reg,13038 PFBI,2018-06-01,22.9300,23.5600,False,22.5000,22.5700,reg,14350 PFBI,2018-06-04,23.1900,23.4000,False,22.9300,22.9900,reg,23791 PFBI,2018-06-05,23.6300,24.3600,False,23.2500,23.2500,reg,26119 +PFBI,2018-06-06,23.9900,26.0518,False,23.2100,23.3100,reg,26214 +PFBI,2018-06-07,23.5600,24.2250,False,22.9351,24.0400,reg,17561 +PFBI,2018-06-08,23.3900,23.8200,False,23.1300,23.4000,reg,21243 diff --git a/company_library/PFE.csv b/company_library/PFE.csv index 4f21923d..ee081804 100644 --- a/company_library/PFE.csv +++ b/company_library/PFE.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFE,2017-06-06,30.8818,31.1659,False,30.8529,31.1033,reg,17866356 -PFE,2017-06-07,30.8144,30.9685,False,30.7181,30.8915,reg,16584142 PFE,2017-06-08,30.5737,30.9107,False,30.4967,30.8722,reg,33795781 PFE,2017-06-09,31.5559,31.5848,False,30.5641,30.6315,reg,30137170 PFE,2017-06-12,31.4885,31.8929,False,31.2959,31.5366,reg,28876207 @@ -249,3 +247,5 @@ PFE,2018-05-31,35.9300,36.2000,False,35.8900,35.9500,reg,29341995 PFE,2018-06-01,36.2500,36.2850,False,36.1100,36.2600,reg,21200222 PFE,2018-06-04,36.4500,36.5600,False,36.2300,36.4100,reg,18041056 PFE,2018-06-05,36.4400,36.6400,False,36.3400,36.5100,reg,20375797 +PFE,2018-06-06,36.3800,36.5700,False,36.1900,36.3950,reg,18375821 +PFE,2018-06-07,36.4900,36.5900,False,36.3700,36.4900,reg,16208120 diff --git a/company_library/PFF.csv b/company_library/PFF.csv index 5e3ef60d..eed658bf 100644 --- a/company_library/PFF.csv +++ b/company_library/PFF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFF,2017-06-06,36.7850,36.8607,False,36.7755,36.8418,reg,2475701 -PFF,2017-06-07,36.7377,36.8323,False,36.7377,36.8134,reg,2184452 -PFF,2017-06-08,36.8039,36.8039,False,36.7282,36.7661,reg,1614376 PFF,2017-06-09,36.7187,36.8229,False,36.7093,36.8134,reg,2052519 PFF,2017-06-12,36.7566,36.7755,False,36.6903,36.7187,reg,1264636 PFF,2017-06-13,36.8418,36.8513,False,36.6998,36.7471,reg,2132867 @@ -249,3 +246,6 @@ PFF,2018-05-31,37.0561,37.0959,False,37.0263,37.0561,reg,3906673 PFF,2018-06-01,37.1900,37.2200,False,37.0800,37.0900,reg,3258537 PFF,2018-06-04,37.3200,37.3299,False,37.2100,37.2400,reg,2203949 PFF,2018-06-05,37.4000,37.4000,False,37.2900,37.3200,reg,2708054 +PFF,2018-06-06,37.4400,37.4800,False,37.3300,37.3300,reg,2129313 +PFF,2018-06-07,37.4900,37.5000,False,37.4200,37.4600,reg,2308497 +PFF,2018-06-08,37.5100,37.5300,False,37.4600,37.4900,reg,1286050 diff --git a/company_library/PFG.csv b/company_library/PFG.csv index 3e88973d..a5e63b97 100644 --- a/company_library/PFG.csv +++ b/company_library/PFG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFG,2017-06-06,60.1027,60.9355,False,60.0543,60.7902,reg,1145569 -PFG,2017-06-07,60.4320,60.6934,False,59.9865,60.2674,reg,906541 -PFG,2017-06-08,61.6133,62.1459,False,60.4223,60.5675,reg,1568572 PFG,2017-06-09,62.8527,62.9302,False,61.9232,61.9232,reg,1025495 PFG,2017-06-12,62.9108,63.3659,False,62.6688,62.6688,reg,1245158 PFG,2017-06-13,63.4628,63.7726,False,62.9205,63.0561,reg,1058222 @@ -249,3 +246,6 @@ PFG,2018-05-31,55.2800,55.8249,False,54.9828,55.8150,reg,1897394 PFG,2018-06-01,56.4500,56.7800,False,55.8300,55.9900,reg,1387291 PFG,2018-06-04,56.1900,56.8243,False,56.1000,56.5100,reg,891383 PFG,2018-06-05,55.9600,56.0900,False,54.8850,56.0200,reg,1932775 +PFG,2018-06-06,56.9100,56.9500,False,56.0400,56.2800,reg,1328904 +PFG,2018-06-07,56.6400,57.2600,False,56.3900,57.2000,reg,1152368 +PFG,2018-06-08,56.8000,56.8800,False,56.0100,56.5100,reg,966671 diff --git a/company_library/PFI.csv b/company_library/PFI.csv index 5f5298ff..6c337f68 100644 --- a/company_library/PFI.csv +++ b/company_library/PFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFI,2017-06-06,29.4043,29.5729,False,29.3150,29.5431,reg,11066 -PFI,2017-06-07,29.6225,29.7415,False,29.5730,29.6620,reg,165229 -PFI,2017-06-08,30.3365,30.5898,False,29.8902,29.8902,reg,8076 PFI,2017-06-09,31.1794,31.2389,False,30.5844,30.5844,reg,9368 PFI,2017-06-12,31.1794,31.4373,False,31.0308,31.1695,reg,16618 PFI,2017-06-13,31.2985,31.4571,False,31.2251,31.4571,reg,15868 @@ -249,3 +246,6 @@ PFI,2018-05-31,35.6504,35.8500,False,35.6504,35.7000,reg,2129 PFI,2018-06-01,36.0600,36.1800,False,36.0400,36.0600,reg,3423 PFI,2018-06-04,36.1600,36.5000,False,36.0816,36.5000,reg,9505 PFI,2018-06-05,36.1200,36.2900,False,36.0601,36.2900,reg,9141 +PFI,2018-06-06,36.8100,36.8100,False,36.4100,36.4100,reg,88793 +PFI,2018-06-07,36.7001,36.8100,False,36.5900,36.8100,reg,11544 +PFI,2018-06-08,36.8578,36.8600,False,36.6500,36.6901,reg,3046 diff --git a/company_library/PFIE.csv b/company_library/PFIE.csv index 61043031..3fb52432 100644 --- a/company_library/PFIE.csv +++ b/company_library/PFIE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIE,2017-06-06,1.4000,1.4100,False,1.3300,1.4100,reg,35165 -PFIE,2017-06-07,1.3600,1.4100,False,1.3400,1.4100,reg,23442 -PFIE,2017-06-08,1.3500,1.4000,False,1.3469,1.3700,reg,25888 PFIE,2017-06-09,1.3500,1.3700,False,1.3201,1.3569,reg,47431 PFIE,2017-06-12,1.3200,1.4000,False,1.3200,1.3600,reg,44622 PFIE,2017-06-13,1.3300,1.4000,False,1.3100,1.3499,reg,28356 @@ -249,3 +246,6 @@ PFIE,2018-05-31,4.6800,4.7800,False,4.6005,4.7000,reg,462146 PFIE,2018-06-01,4.7100,4.7994,False,4.6101,4.6900,reg,324626 PFIE,2018-06-04,4.6700,4.9043,False,4.6300,4.7100,reg,432756 PFIE,2018-06-05,4.6000,4.8000,False,4.5100,4.7000,reg,472113 +PFIE,2018-06-06,4.5400,4.7000,False,4.4400,4.6000,reg,399187 +PFIE,2018-06-07,4.5700,4.6400,False,4.4700,4.5300,reg,315760 +PFIE,2018-06-08,4.4200,4.5900,False,4.1100,4.5900,reg,636353 diff --git a/company_library/PFIN.csv b/company_library/PFIN.csv index c2cced11..dc5f9c5e 100644 --- a/company_library/PFIN.csv +++ b/company_library/PFIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIN,2017-06-06,5.8549,5.8549,False,5.8549,5.8549,reg,11 -PFIN,2017-06-07,5.9016,5.9326,False,5.8354,5.9171,reg,6250 -PFIN,2017-06-08,5.9016,5.9016,False,5.9016,5.9016,reg,0 PFIN,2017-06-09,5.5526,5.9035,False,5.4464,5.8354,reg,5735 PFIN,2017-06-12,5.9929,5.9929,False,5.6409,5.6409,reg,12770 PFIN,2017-06-13,5.8354,5.9911,False,5.7382,5.9911,reg,2623 @@ -249,3 +246,6 @@ PFIN,2018-05-31,8.6707,8.6707,False,8.4784,8.4784,reg,441 PFIN,2018-06-01,8.8800,8.8800,False,8.8100,8.8100,reg,533 PFIN,2018-06-04,8.8800,8.8800,False,8.8800,8.8800,reg,145 PFIN,2018-06-05,8.5851,8.8800,False,8.3900,8.8800,reg,826 +PFIN,2018-06-06,8.6200,8.6200,False,8.5510,8.5510,reg,1538 +PFIN,2018-06-07,8.6500,8.7500,False,8.6500,8.7500,reg,851 +PFIN,2018-06-08,8.3500,8.7500,False,8.1600,8.7500,reg,4781 diff --git a/company_library/PFIS.csv b/company_library/PFIS.csv index 06b91db9..2aa3ecd4 100644 --- a/company_library/PFIS.csv +++ b/company_library/PFIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIS,2017-06-06,39.6056,40.3246,False,39.6056,40.2080,reg,1622 -PFIS,2017-06-07,39.4598,39.7902,False,39.0615,39.7902,reg,3371 -PFIS,2017-06-08,39.9845,40.2274,False,39.5473,39.5473,reg,3303 PFIS,2017-06-09,41.0825,41.3157,False,39.7416,40.2420,reg,8642 PFIS,2017-06-12,40.8202,41.1019,False,39.7707,41.1019,reg,6075 PFIS,2017-06-13,41.6169,41.6169,False,40.8785,40.9756,reg,3074 @@ -249,3 +246,6 @@ PFIS,2018-05-31,47.0200,48.0200,False,46.7000,48.0200,reg,6187 PFIS,2018-06-01,47.8000,48.4200,False,47.0000,47.3200,reg,3880 PFIS,2018-06-04,47.8800,48.4500,False,47.0697,48.1450,reg,6722 PFIS,2018-06-05,48.4500,48.5450,False,47.5700,48.0400,reg,8670 +PFIS,2018-06-06,48.1700,48.4500,False,48.1600,48.4500,reg,4503 +PFIS,2018-06-07,48.9000,49.0000,False,47.8200,48.4500,reg,2073 +PFIS,2018-06-08,48.7100,49.8100,False,48.5200,48.5200,reg,2953 diff --git a/company_library/PFL.csv b/company_library/PFL.csv new file mode 100644 index 00000000..417eaf91 --- /dev/null +++ b/company_library/PFL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PFL,2017-06-08,10.7859,10.8227,False,10.7490,10.8227,reg,66033 +PFL,2017-06-09,10.7687,10.8503,False,10.7400,10.7951,reg,54672 +PFL,2017-06-12,10.8227,10.8595,False,10.7582,10.7582,reg,57260 +PFL,2017-06-13,10.8871,10.9313,False,10.8181,10.8227,reg,68970 +PFL,2017-06-14,10.7214,10.9239,False,10.7214,10.9239,reg,178787 +PFL,2017-06-15,10.8043,10.8319,False,10.7030,10.7214,reg,117088 +PFL,2017-06-16,10.8309,10.8503,False,10.7675,10.7859,reg,52778 +PFL,2017-06-19,10.8871,10.9147,False,10.8135,10.9147,reg,69015 +PFL,2017-06-20,10.8687,10.8779,False,10.8043,10.8779,reg,75578 +PFL,2017-06-21,10.8227,10.9331,False,10.7951,10.8595,reg,105558 +PFL,2017-06-22,10.8503,10.9331,False,10.7767,10.8319,reg,78521 +PFL,2017-06-23,10.9055,10.9147,False,10.8227,10.8595,reg,49102 +PFL,2017-06-26,10.9699,10.9699,False,10.8904,10.9423,reg,101252 +PFL,2017-06-27,10.8779,10.9975,False,10.8319,10.9975,reg,80565 +PFL,2017-06-28,10.9607,10.9690,False,10.8880,10.9607,reg,101876 +PFL,2017-06-29,10.8871,10.9515,False,10.8595,10.9515,reg,73617 +PFL,2017-06-30,10.8687,10.9791,False,10.8595,10.8687,reg,68318 +PFL,2017-07-05,10.9239,11.0251,False,10.9239,11.0067,reg,72440 +PFL,2017-07-06,10.9331,10.9607,False,10.8779,10.8779,reg,62990 +PFL,2017-07-07,10.9791,11.0113,False,10.9469,10.9699,reg,60046 +PFL,2017-07-10,11.0619,11.0619,False,10.9949,10.9975,reg,103583 +PFL,2017-07-11,11.0896,11.1264,False,11.0343,11.0988,reg,95725 +PFL,2017-07-12,11.1545,11.1915,False,11.0525,11.1081,reg,133613 +PFL,2017-07-13,11.1174,11.1665,False,11.0896,11.1637,reg,63432 +PFL,2017-07-14,11.1915,11.2657,False,11.1081,11.1545,reg,88356 +PFL,2017-07-17,11.0803,11.1823,False,11.0339,11.1823,reg,98930 +PFL,2017-07-18,11.2194,11.2379,False,11.0803,11.0896,reg,106479 +PFL,2017-07-19,11.2472,11.2843,False,11.2276,11.2565,reg,53774 +PFL,2017-07-20,11.3121,11.3584,False,11.2565,11.2935,reg,74000 +PFL,2017-07-21,11.3306,11.3677,False,11.2843,11.2935,reg,100165 +PFL,2017-07-24,11.3306,11.4048,False,11.3214,11.3677,reg,86836 +PFL,2017-07-25,11.4048,11.4419,False,11.3399,11.3399,reg,132602 +PFL,2017-07-26,11.3584,11.4419,False,11.3584,11.4419,reg,115014 +PFL,2017-07-27,11.4048,11.4326,False,11.3783,11.4326,reg,86865 +PFL,2017-07-28,11.3770,11.4512,False,11.3677,11.4326,reg,96534 +PFL,2017-07-31,11.2935,11.4234,False,11.2565,11.4234,reg,158713 +PFL,2017-08-01,11.2565,11.3492,False,11.2379,11.3028,reg,135114 +PFL,2017-08-02,11.3863,11.4419,False,11.2908,11.2935,reg,137097 +PFL,2017-08-03,11.4419,11.4790,False,11.3941,11.4234,reg,79134 +PFL,2017-08-04,11.4697,11.5161,False,11.4419,11.4975,reg,78576 +PFL,2017-08-07,11.4697,11.5316,False,11.4512,11.5253,reg,117179 +PFL,2017-08-08,11.4512,11.5346,False,11.4419,11.4975,reg,126576 +PFL,2017-08-09,11.3017,11.4596,False,11.2830,11.4325,reg,163330 +PFL,2017-08-10,11.1523,11.3391,False,10.9094,11.3391,reg,473243 +PFL,2017-08-11,11.1429,11.2177,False,10.9749,11.1149,reg,220969 +PFL,2017-08-14,11.1896,11.2830,False,11.1616,11.1616,reg,118951 +PFL,2017-08-15,11.1990,11.2083,False,11.0495,11.1710,reg,62326 +PFL,2017-08-16,11.0962,11.2177,False,11.0776,11.1710,reg,100684 +PFL,2017-08-17,10.9748,11.1056,False,10.9748,11.1056,reg,133348 +PFL,2017-08-18,10.9655,11.0682,False,10.8908,10.9748,reg,236993 +PFL,2017-08-21,11.0309,11.0495,False,10.9375,10.9375,reg,125080 +PFL,2017-08-22,11.0962,11.1336,False,11.0449,11.0682,reg,58233 +PFL,2017-08-23,11.1523,11.1710,False,11.0682,11.0682,reg,49654 +PFL,2017-08-24,11.1803,11.1971,False,11.1243,11.1523,reg,31345 +PFL,2017-08-25,11.2550,11.2550,False,11.1803,11.1896,reg,59144 +PFL,2017-08-28,11.1996,11.2830,False,11.1429,11.2830,reg,94969 +PFL,2017-08-29,11.3297,11.3671,False,11.1429,11.1803,reg,137839 +PFL,2017-08-30,11.3297,11.4418,False,11.3297,11.3764,reg,73226 +PFL,2017-08-31,11.3017,11.3671,False,11.3017,11.3391,reg,61109 +PFL,2017-09-01,11.3484,11.3484,False,11.3017,11.3484,reg,74120 +PFL,2017-09-05,11.3391,11.4325,False,11.3307,11.3391,reg,61878 +PFL,2017-09-06,11.4325,11.4418,False,11.3391,11.3951,reg,73268 +PFL,2017-09-07,11.4418,11.4885,False,11.3297,11.4045,reg,124632 +PFL,2017-09-08,11.4324,11.4606,False,11.3666,11.4136,reg,109702 +PFL,2017-09-11,11.3571,11.5077,False,11.3477,11.4512,reg,95301 +PFL,2017-09-12,11.3571,11.4042,False,11.3477,11.3477,reg,57750 +PFL,2017-09-13,11.3948,11.4042,False,11.3477,11.3477,reg,37124 +PFL,2017-09-14,11.3571,11.3854,False,11.3477,11.3477,reg,33676 +PFL,2017-09-15,11.3760,11.4136,False,11.3383,11.3383,reg,56129 +PFL,2017-09-18,11.3289,11.4230,False,11.3101,11.3571,reg,119166 +PFL,2017-09-19,11.2819,11.3477,False,11.2819,11.3195,reg,87039 +PFL,2017-09-20,11.3383,11.3383,False,11.2725,11.3007,reg,80941 +PFL,2017-09-21,11.3195,11.4004,False,11.3007,11.3571,reg,96757 +PFL,2017-09-22,11.4136,11.4136,False,11.3007,11.3007,reg,56520 +PFL,2017-09-25,11.3948,11.4136,False,11.3384,11.4042,reg,50832 +PFL,2017-09-26,11.4136,11.4418,False,11.2913,11.3666,reg,87098 +PFL,2017-09-27,11.3666,11.4230,False,11.3289,11.4136,reg,68195 +PFL,2017-09-28,11.4230,11.4418,False,11.3552,11.3760,reg,84377 +PFL,2017-09-29,11.4042,11.5264,False,11.3666,11.3854,reg,119106 +PFL,2017-10-02,11.4418,11.5171,False,11.4230,11.4230,reg,76902 +PFL,2017-10-03,11.4795,11.4983,False,11.4324,11.4983,reg,108278 +PFL,2017-10-04,11.5547,11.5547,False,11.4701,11.5077,reg,91876 +PFL,2017-10-05,11.6018,11.6206,False,11.4889,11.5265,reg,53450 +PFL,2017-10-06,11.5547,11.6018,False,11.3854,11.6018,reg,71246 +PFL,2017-10-09,11.5736,11.6018,False,11.5359,11.6018,reg,64472 +PFL,2017-10-10,11.5736,11.6537,False,11.5265,11.6018,reg,86721 +PFL,2017-10-11,11.5736,11.5999,False,11.5453,11.5924,reg,59292 +PFL,2017-10-12,11.5641,11.6005,False,11.5262,11.5830,reg,103230 +PFL,2017-10-13,11.5356,11.5736,False,11.5262,11.5546,reg,71386 +PFL,2017-10-16,11.5451,11.5451,False,11.4883,11.5356,reg,83770 +PFL,2017-10-17,11.4409,11.5356,False,11.2627,11.5356,reg,250049 +PFL,2017-10-18,11.1660,11.4219,False,11.1565,11.4219,reg,229625 +PFL,2017-10-19,11.1849,11.3176,False,10.9195,11.1281,reg,266720 +PFL,2017-10-20,11.2702,11.3082,False,11.1565,11.1849,reg,97123 +PFL,2017-10-23,11.2797,11.3650,False,11.2418,11.2418,reg,49393 +PFL,2017-10-24,11.3082,11.3271,False,11.2134,11.2608,reg,78837 +PFL,2017-10-25,11.1944,11.3176,False,11.1281,11.3176,reg,109684 +PFL,2017-10-26,11.2323,11.2608,False,11.1849,11.2513,reg,46194 +PFL,2017-10-27,11.3176,11.3650,False,11.2134,11.2608,reg,214793 +PFL,2017-10-30,11.2702,11.3555,False,11.2702,11.3555,reg,60825 +PFL,2017-10-31,11.4219,11.4314,False,11.2797,11.2797,reg,121375 +PFL,2017-11-01,11.4029,11.4503,False,11.3794,11.4409,reg,64826 +PFL,2017-11-02,11.3650,11.4314,False,11.3555,11.3555,reg,86484 +PFL,2017-11-03,11.4037,11.4503,False,11.3745,11.3745,reg,77950 +PFL,2017-11-06,11.4409,11.4409,False,11.4029,11.4029,reg,38502 +PFL,2017-11-07,11.4314,11.4503,False,11.4219,11.4503,reg,69393 +PFL,2017-11-08,11.4029,11.4883,False,11.3745,11.4693,reg,92166 +PFL,2017-11-09,11.3840,11.4124,False,11.3271,11.3745,reg,69922 +PFL,2017-11-10,11.3362,11.3744,False,11.3362,11.3649,reg,36949 +PFL,2017-11-13,11.1166,11.3688,False,11.1166,11.3267,reg,138187 +PFL,2017-11-14,10.9256,11.0975,False,10.8969,11.0975,reg,157893 +PFL,2017-11-15,10.9447,11.0114,False,10.6486,10.8014,reg,273101 +PFL,2017-11-16,11.1261,11.1452,False,10.9924,10.9924,reg,112268 +PFL,2017-11-17,11.1739,11.2121,False,11.1166,11.1357,reg,63411 +PFL,2017-11-20,11.1070,11.2312,False,11.0593,11.1739,reg,72154 +PFL,2017-11-21,11.1261,11.2111,False,11.0975,11.1261,reg,63356 +PFL,2017-11-22,11.1070,11.1926,False,11.0784,11.1261,reg,36786 +PFL,2017-11-27,11.0688,11.1428,False,11.0402,11.1166,reg,132540 +PFL,2017-11-28,11.1173,11.1452,False,11.0256,11.0688,reg,86302 +PFL,2017-11-29,11.1070,11.1452,False,10.9829,11.1452,reg,115154 +PFL,2017-11-30,10.9160,11.1548,False,10.8301,11.0879,reg,166653 +PFL,2017-12-01,11.0975,11.0975,False,10.9160,10.9160,reg,102802 +PFL,2017-12-04,11.1071,11.1739,False,11.0975,11.1070,reg,97756 +PFL,2017-12-05,11.1738,11.1834,False,11.1548,11.1643,reg,46253 +PFL,2017-12-06,11.2407,11.2694,False,11.1834,11.2121,reg,99956 +PFL,2017-12-07,11.2598,11.2694,False,11.1548,11.2216,reg,100070 +PFL,2017-12-08,11.2213,11.3272,False,11.1828,11.3080,reg,59828 +PFL,2017-12-11,11.2502,11.3272,False,11.1828,11.1828,reg,82717 +PFL,2017-12-12,11.1443,11.2319,False,11.1010,11.2117,reg,71667 +PFL,2017-12-13,11.1443,11.1925,False,11.1155,11.1732,reg,109442 +PFL,2017-12-14,11.2695,11.2983,False,11.0866,11.1059,reg,129926 +PFL,2017-12-15,11.2021,11.2598,False,11.2021,11.2406,reg,73357 +PFL,2017-12-18,11.1443,11.2213,False,11.1251,11.1925,reg,83710 +PFL,2017-12-19,11.1482,11.1925,False,11.1059,11.1925,reg,95058 +PFL,2017-12-20,11.1540,11.1636,False,11.1272,11.1540,reg,47956 +PFL,2017-12-21,11.1251,11.2117,False,11.1059,11.1347,reg,68119 +PFL,2017-12-22,11.2021,11.2213,False,11.1252,11.1732,reg,38878 +PFL,2017-12-26,11.1828,11.2187,False,11.1636,11.1925,reg,42265 +PFL,2017-12-27,11.1637,11.2213,False,11.1413,11.1636,reg,87842 +PFL,2017-12-28,11.1925,11.2310,False,11.1828,11.1828,reg,36614 +PFL,2017-12-29,11.2406,11.2406,False,11.1925,11.2310,reg,90215 +PFL,2018-01-02,11.3272,11.3272,False,11.2117,11.2406,reg,95643 +PFL,2018-01-03,11.4165,11.4619,False,11.1155,11.3368,reg,86596 +PFL,2018-01-04,11.3753,11.4632,False,11.3753,11.4234,reg,73341 +PFL,2018-01-05,11.2983,11.4331,False,11.2982,11.4331,reg,83442 +PFL,2018-01-08,11.4523,11.4716,False,11.3272,11.3464,reg,74966 +PFL,2018-01-09,11.3849,11.5004,False,11.3849,11.4331,reg,78655 +PFL,2018-01-10,11.3753,11.4090,False,11.3272,11.3946,reg,77854 +PFL,2018-01-11,11.3171,11.4141,False,11.3171,11.3947,reg,70279 +PFL,2018-01-12,11.2589,11.3656,False,11.2465,11.3462,reg,91163 +PFL,2018-01-16,11.2202,11.3947,False,11.2105,11.3947,reg,110464 +PFL,2018-01-17,11.2202,11.2686,False,11.2105,11.2492,reg,116828 +PFL,2018-01-18,11.1620,11.3365,False,11.1523,11.2492,reg,90471 +PFL,2018-01-19,11.2395,11.2541,False,11.1523,11.2202,reg,87178 +PFL,2018-01-22,11.2492,11.2880,False,11.2008,11.2783,reg,70782 +PFL,2018-01-23,11.2686,11.3074,False,11.2202,11.2202,reg,82881 +PFL,2018-01-24,11.3171,11.3365,False,11.2479,11.3074,reg,50783 +PFL,2018-01-25,11.3268,11.3559,False,11.3074,11.3268,reg,61854 +PFL,2018-01-26,11.3365,11.4335,False,11.3074,11.3462,reg,72536 +PFL,2018-01-29,11.2395,11.3319,False,11.2105,11.3268,reg,80802 +PFL,2018-01-30,11.2395,11.2492,False,11.1038,11.2105,reg,65082 +PFL,2018-01-31,11.2395,11.3171,False,11.2202,11.3171,reg,47313 +PFL,2018-02-01,11.3559,11.3995,False,11.2664,11.2783,reg,65648 +PFL,2018-02-02,11.3147,11.4044,False,11.2492,11.2977,reg,117747 +PFL,2018-02-05,11.2492,11.2763,False,11.1038,11.1329,reg,126373 +PFL,2018-02-06,11.1426,11.2008,False,11.0650,11.1523,reg,96777 +PFL,2018-02-07,11.2783,11.3074,False,11.2009,11.2299,reg,48756 +PFL,2018-02-08,11.1911,11.2685,False,11.1523,11.2589,reg,51880 +PFL,2018-02-09,11.0249,11.2790,False,10.9858,11.2790,reg,163965 +PFL,2018-02-12,11.1031,11.1324,False,11.0445,11.0445,reg,113083 +PFL,2018-02-13,11.0249,11.1422,False,10.9760,11.0738,reg,231588 +PFL,2018-02-14,11.0933,11.1715,False,10.9760,10.9760,reg,77165 +PFL,2018-02-15,11.0542,11.0933,False,11.0054,11.0738,reg,98082 +PFL,2018-02-16,11.0347,11.0835,False,10.9858,11.0054,reg,177437 +PFL,2018-02-20,11.0738,11.0933,False,10.9858,10.9858,reg,88991 +PFL,2018-02-21,11.0933,11.1422,False,11.0542,11.0542,reg,64882 +PFL,2018-02-22,11.1520,11.1617,False,11.0738,11.0738,reg,102396 +PFL,2018-02-23,11.2106,11.2204,False,11.1715,11.2106,reg,41908 +PFL,2018-02-26,11.1911,11.2546,False,11.1715,11.2204,reg,54075 +PFL,2018-02-27,11.1813,11.2329,False,11.1422,11.1911,reg,46074 +PFL,2018-02-28,11.2106,11.2619,False,11.1529,11.1813,reg,72966 +PFL,2018-03-01,11.1813,11.2683,False,11.1422,11.2302,reg,77800 +PFL,2018-03-02,11.2106,11.2204,False,11.1617,11.1813,reg,125225 +PFL,2018-03-05,11.1324,11.2302,False,11.1324,11.2008,reg,56556 +PFL,2018-03-06,11.2204,11.2497,False,11.1911,11.2497,reg,54487 +PFL,2018-03-07,11.2595,11.3083,False,11.1911,11.1911,reg,87883 +PFL,2018-03-08,11.2790,11.3035,False,11.2204,11.2399,reg,73426 +PFL,2018-03-09,11.3283,11.3480,False,11.2790,11.2790,reg,58646 +PFL,2018-03-12,11.2889,11.4120,False,11.2889,11.3283,reg,38254 +PFL,2018-03-13,11.3184,11.3677,False,11.2790,11.2987,reg,46174 +PFL,2018-03-14,11.3480,11.4366,False,11.2987,11.3381,reg,69611 +PFL,2018-03-15,11.3381,11.4001,False,11.3086,11.3086,reg,68227 +PFL,2018-03-16,11.4268,11.4563,False,11.3086,11.3086,reg,85297 +PFL,2018-03-19,11.2298,11.3874,False,11.2298,11.3677,reg,125297 +PFL,2018-03-20,11.2101,11.2995,False,11.2002,11.2790,reg,58258 +PFL,2018-03-21,11.1904,11.2396,False,11.1143,11.2298,reg,64092 +PFL,2018-03-22,11.2593,11.2790,False,11.1608,11.1608,reg,38939 +PFL,2018-03-23,11.3086,11.4071,False,11.2101,11.3184,reg,73455 +PFL,2018-03-26,11.3972,11.4268,False,11.3086,11.3086,reg,81008 +PFL,2018-03-27,11.3775,11.4169,False,11.3628,11.3775,reg,49730 +PFL,2018-03-28,11.4662,11.4957,False,11.3775,11.3874,reg,83891 +PFL,2018-03-29,11.5154,11.5548,False,11.4465,11.5253,reg,69058 +PFL,2018-04-02,11.5253,11.6139,False,11.5056,11.5056,reg,102679 +PFL,2018-04-03,11.6238,11.6583,False,11.4859,11.5548,reg,74570 +PFL,2018-04-04,11.5952,11.6632,False,11.5450,11.5450,reg,55587 +PFL,2018-04-05,11.6632,11.7125,False,11.6168,11.6731,reg,46235 +PFL,2018-04-06,11.6731,11.7125,False,11.5647,11.5647,reg,62098 +PFL,2018-04-09,11.7026,11.7518,False,11.6698,11.6731,reg,75695 +PFL,2018-04-10,11.7420,11.7716,False,11.6632,11.7617,reg,77282 +PFL,2018-04-11,11.6924,11.7420,False,11.5931,11.7420,reg,53975 +PFL,2018-04-12,11.5534,11.7122,False,11.5137,11.6825,reg,57298 +PFL,2018-04-13,11.5336,11.5534,False,11.4442,11.5236,reg,72140 +PFL,2018-04-16,11.5733,11.6030,False,11.5038,11.6030,reg,53207 +PFL,2018-04-17,11.7222,11.7718,False,11.5435,11.5435,reg,67274 +PFL,2018-04-18,11.5733,11.7122,False,11.5435,11.6725,reg,59871 +PFL,2018-04-19,11.5931,11.6428,False,11.5435,11.5733,reg,64903 +PFL,2018-04-20,11.6229,11.6725,False,11.5733,11.5733,reg,38548 +PFL,2018-04-23,11.6428,11.6825,False,11.6130,11.6725,reg,88318 +PFL,2018-04-24,11.6626,11.7619,False,11.6527,11.7122,reg,97577 +PFL,2018-04-25,11.7916,11.7916,False,11.6328,11.6428,reg,89275 +PFL,2018-04-26,11.6825,11.7619,False,11.6725,11.7519,reg,99802 +PFL,2018-04-27,11.7817,11.7916,False,11.6825,11.7420,reg,60683 +PFL,2018-04-30,11.8313,11.8810,False,11.7916,11.8611,reg,85865 +PFL,2018-05-01,11.8214,11.8512,False,11.7879,11.8512,reg,74746 +PFL,2018-05-02,11.9604,11.9703,False,11.8313,11.8313,reg,70442 +PFL,2018-05-03,11.9306,11.9854,False,11.8611,11.9504,reg,93281 +PFL,2018-05-04,11.9504,12.0795,False,11.9008,11.9306,reg,101216 +PFL,2018-05-07,12.0100,12.0993,False,11.9604,11.9604,reg,81951 +PFL,2018-05-08,12.0100,12.0696,False,11.9703,12.0596,reg,76543 +PFL,2018-05-09,12.0100,12.1490,False,12.0001,12.0596,reg,97051 +PFL,2018-05-10,11.9800,12.0500,False,11.9500,12.0300,reg,97861 +PFL,2018-05-11,12.0400,12.0600,False,11.8901,11.9800,reg,84801 +PFL,2018-05-14,11.9700,12.0700,False,11.8400,12.0700,reg,89098 +PFL,2018-05-15,11.9900,12.0200,False,11.8800,11.9200,reg,60263 +PFL,2018-05-16,11.9630,12.0000,False,11.9010,11.9300,reg,62324 +PFL,2018-05-17,11.9700,11.9900,False,11.8900,11.9900,reg,46431 +PFL,2018-05-18,12.0400,12.0800,False,11.9201,12.0000,reg,57784 +PFL,2018-05-21,12.0050,12.0610,False,12.0000,12.0300,reg,63848 +PFL,2018-05-22,12.0400,12.0800,False,12.0000,12.0000,reg,70713 +PFL,2018-05-23,12.1000,12.1200,False,12.0000,12.0000,reg,68972 +PFL,2018-05-24,12.1500,12.2000,False,12.1001,12.1300,reg,38494 +PFL,2018-05-25,12.2000,12.2300,False,12.1600,12.2200,reg,51085 +PFL,2018-05-29,12.2000,12.2700,False,12.1200,12.2700,reg,112839 +PFL,2018-05-30,12.2400,12.2900,False,12.1900,12.2600,reg,73839 +PFL,2018-05-31,12.2000,12.2800,False,12.1700,12.2100,reg,60579 +PFL,2018-06-01,12.2100,12.3400,False,12.1200,12.2800,reg,75458 +PFL,2018-06-04,12.3700,12.3700,False,12.2450,12.2700,reg,76262 +PFL,2018-06-05,12.4800,12.5400,False,12.3510,12.4200,reg,118715 +PFL,2018-06-06,12.4801,12.5400,False,12.4600,12.4600,reg,59298 +PFL,2018-06-07,12.2900,12.5200,False,12.2300,12.5200,reg,209458 diff --git a/company_library/PFLT.csv b/company_library/PFLT.csv index c5aaceef..1cb86012 100644 --- a/company_library/PFLT.csv +++ b/company_library/PFLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFLT,2017-06-06,12.9400,13.0320,False,12.8479,13.0320,reg,138011 -PFLT,2017-06-07,12.8939,12.9492,False,12.8742,12.9492,reg,85539 -PFLT,2017-06-08,12.9492,13.0136,False,12.8295,12.9400,reg,156013 PFLT,2017-06-09,12.9676,13.0320,False,12.8572,12.9492,reg,111016 PFLT,2017-06-12,13.0596,13.0872,False,12.8847,12.9216,reg,118303 PFLT,2017-06-13,13.1056,13.1148,False,12.9400,13.0504,reg,99284 @@ -249,3 +246,6 @@ PFLT,2018-05-31,13.6300,13.6800,False,13.5000,13.6600,reg,112614 PFLT,2018-06-01,13.5800,13.6800,False,13.5200,13.6700,reg,81545 PFLT,2018-06-04,13.7500,13.7500,False,13.5400,13.6100,reg,127795 PFLT,2018-06-05,13.6700,13.7400,False,13.6000,13.7400,reg,118390 +PFLT,2018-06-06,13.7100,13.7300,False,13.5600,13.6200,reg,83905 +PFLT,2018-06-07,13.9200,13.9700,False,13.7500,13.7800,reg,510507 +PFLT,2018-06-08,14.0300,14.0300,False,13.8600,13.9000,reg,307678 diff --git a/company_library/PFM.csv b/company_library/PFM.csv index 88343157..b1085e4c 100644 --- a/company_library/PFM.csv +++ b/company_library/PFM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFM,2017-06-06,23.9860,24.0106,False,23.9286,23.9286,reg,22755 -PFM,2017-06-07,23.9481,24.0069,False,23.9009,24.0069,reg,19220 -PFM,2017-06-08,23.9021,23.9775,False,23.8894,23.9384,reg,12887 PFM,2017-06-09,23.9780,23.9978,False,23.9579,23.9677,reg,30177 PFM,2017-06-12,24.0461,24.0559,False,23.9775,23.9775,reg,29081 PFM,2017-06-13,24.1049,24.1342,False,24.0265,24.0265,reg,17998 @@ -249,3 +246,6 @@ PFM,2018-05-31,25.5700,25.7900,False,25.5700,25.7900,reg,5336 PFM,2018-06-01,25.7100,25.7500,False,25.6500,25.6500,reg,7053 PFM,2018-06-04,25.8200,25.8797,False,25.7800,25.7800,reg,13115 PFM,2018-06-05,25.8400,25.8648,False,25.7600,25.8600,reg,20970 +PFM,2018-06-06,25.9700,25.9800,False,25.8300,25.8500,reg,17699 +PFM,2018-06-07,26.0900,26.1500,False,26.0000,26.0600,reg,16909 +PFM,2018-06-08,26.1900,26.2000,False,26.0800,26.0800,reg,20058 diff --git a/company_library/PFMT.csv b/company_library/PFMT.csv index f44e9e2b..6ca79f75 100644 --- a/company_library/PFMT.csv +++ b/company_library/PFMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFMT,2017-06-06,2.3000,2.3400,False,2.2700,2.2800,reg,16586 -PFMT,2017-06-07,2.3400,2.4700,False,2.3100,2.3500,reg,55528 -PFMT,2017-06-08,2.4000,2.4800,False,2.3650,2.4200,reg,30240 PFMT,2017-06-09,2.5000,2.5900,False,2.2500,2.4600,reg,43707 PFMT,2017-06-12,2.4800,2.5350,False,2.4200,2.4600,reg,52564 PFMT,2017-06-13,2.6700,2.6700,False,2.4700,2.4700,reg,93578 @@ -249,3 +246,6 @@ PFMT,2018-05-31,2.2200,2.2600,False,2.1940,2.2200,reg,4844 PFMT,2018-06-01,2.2100,2.2450,False,2.1800,2.2200,reg,27036 PFMT,2018-06-04,2.1900,2.2200,False,2.1600,2.2000,reg,10379 PFMT,2018-06-05,2.2200,2.2400,False,2.1800,2.1800,reg,18196 +PFMT,2018-06-06,2.2100,2.2500,False,2.2000,2.2000,reg,20696 +PFMT,2018-06-07,2.1900,2.3000,False,2.1700,2.2100,reg,17513 +PFMT,2018-06-08,2.2100,2.4800,False,2.1900,2.1900,reg,32515 diff --git a/company_library/PFPT.csv b/company_library/PFPT.csv index 86b837c7..86a8697f 100644 --- a/company_library/PFPT.csv +++ b/company_library/PFPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFPT,2017-06-06,90.8700,92.6100,False,88.0000,88.6700,reg,951992 -PFPT,2017-06-07,92.4200,94.3300,False,90.8400,91.4700,reg,978342 -PFPT,2017-06-08,92.9600,93.4800,False,90.6400,92.4500,reg,925973 PFPT,2017-06-09,88.0800,93.4600,False,85.7400,92.9100,reg,1226305 PFPT,2017-06-12,87.9100,89.6850,False,83.0500,87.0000,reg,888064 PFPT,2017-06-13,88.4200,90.3500,False,88.2600,89.0300,reg,464080 @@ -249,3 +246,6 @@ PFPT,2018-05-31,116.8900,119.9390,False,116.3800,118.5100,reg,802237 PFPT,2018-06-01,120.5700,120.6300,False,115.9200,117.7700,reg,727305 PFPT,2018-06-04,121.1700,121.6700,False,119.0900,120.4000,reg,910926 PFPT,2018-06-05,122.0500,122.7900,False,120.7500,121.0000,reg,294683 +PFPT,2018-06-06,124.3900,124.4200,False,121.3400,122.5400,reg,519616 +PFPT,2018-06-07,121.0700,124.9200,False,119.0000,124.7000,reg,694167 +PFPT,2018-06-08,120.8100,121.7900,False,120.0400,120.4800,reg,439316 diff --git a/company_library/PFSW.csv b/company_library/PFSW.csv index 09e23964..1d790160 100644 --- a/company_library/PFSW.csv +++ b/company_library/PFSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFSW,2017-06-06,7.3800,7.4000,False,7.1000,7.4000,reg,69549 -PFSW,2017-06-07,7.2500,7.4550,False,7.2300,7.4500,reg,28382 -PFSW,2017-06-08,7.2800,7.4100,False,7.1500,7.2600,reg,30788 PFSW,2017-06-09,7.2500,7.3200,False,7.1100,7.3100,reg,47188 PFSW,2017-06-12,7.2700,7.4100,False,7.0500,7.2600,reg,80939 PFSW,2017-06-13,7.0500,7.2900,False,7.0000,7.2900,reg,71382 @@ -249,3 +246,6 @@ PFSW,2018-05-31,10.7000,10.7800,False,10.4900,10.4900,reg,127165 PFSW,2018-06-01,10.9000,11.1063,False,10.8000,10.8900,reg,84118 PFSW,2018-06-04,11.1900,11.8596,False,11.1360,11.2200,reg,171774 PFSW,2018-06-05,11.0900,11.6062,False,10.9800,11.1900,reg,63559 +PFSW,2018-06-06,11.0700,11.2300,False,11.0669,11.1000,reg,100679 +PFSW,2018-06-07,11.0000,11.0700,False,10.8000,11.0600,reg,112977 +PFSW,2018-06-08,10.9800,11.0050,False,10.8000,10.9400,reg,65245 diff --git a/company_library/PG.csv b/company_library/PG.csv index d34195fd..64817e49 100644 --- a/company_library/PG.csv +++ b/company_library/PG.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PG,2017-06-06,85.9969,86.1615,False,85.6580,85.9582,reg,6503039 -PG,2017-06-07,85.9679,86.0871,False,85.6095,85.8807,reg,4781587 PG,2017-06-08,85.0769,85.9969,False,84.6024,85.7839,reg,7712062 PG,2017-06-09,85.3771,85.4255,False,84.7864,85.0769,reg,9696915 PG,2017-06-12,85.4546,85.8613,False,85.3093,85.4933,reg,7867734 @@ -249,3 +247,5 @@ PG,2018-05-31,73.1700,74.6900,False,72.8000,74.6700,reg,15525987 PG,2018-06-01,73.4500,73.7350,False,72.8600,73.3300,reg,7209292 PG,2018-06-04,74.1800,74.6200,False,73.4500,73.5400,reg,8743773 PG,2018-06-05,73.9700,74.3752,False,73.6000,74.2800,reg,6910144 +PG,2018-06-06,74.3500,74.4200,False,73.7200,74.0700,reg,7002928 +PG,2018-06-07,75.7600,76.3939,False,74.1000,74.1800,reg,13476090 diff --git a/company_library/PGC.csv b/company_library/PGC.csv index 824341dd..9cb7f59a 100644 --- a/company_library/PGC.csv +++ b/company_library/PGC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGC,2017-06-06,29.7089,29.9871,False,29.2724,29.6095,reg,31291 -PGC,2017-06-07,29.7983,29.8977,False,29.4405,29.7685,reg,29861 -PGC,2017-06-08,30.4146,30.6631,False,30.1263,30.1959,reg,40969 PGC,2017-06-09,30.7624,31.0010,False,30.3152,30.6134,reg,200737 PGC,2017-06-12,30.7624,31.0805,False,30.1462,30.7624,reg,117454 PGC,2017-06-13,30.7624,31.1600,False,30.5338,30.8618,reg,112436 @@ -249,3 +246,6 @@ PGC,2018-05-31,34.5000,35.1700,False,34.2600,34.9200,reg,100934 PGC,2018-06-01,35.0500,36.2750,False,34.6700,34.7600,reg,66883 PGC,2018-06-04,35.1500,35.2100,False,34.9100,35.2100,reg,42986 PGC,2018-06-05,35.3900,35.4300,False,35.0400,35.2700,reg,39881 +PGC,2018-06-06,35.7600,36.5500,False,35.3900,35.4400,reg,43149 +PGC,2018-06-07,35.5900,35.9500,False,35.3900,35.8400,reg,24667 +PGC,2018-06-08,35.5200,35.8200,False,35.3600,35.5100,reg,29574 diff --git a/company_library/PGJ.csv b/company_library/PGJ.csv index 1726504f..aa6b8ea0 100644 --- a/company_library/PGJ.csv +++ b/company_library/PGJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGJ,2017-06-06,38.3427,38.6980,False,38.0784,38.1568,reg,31690 -PGJ,2017-06-07,39.4972,39.5104,False,38.6558,38.7047,reg,39256 -PGJ,2017-06-08,38.8319,40.1136,False,38.4504,40.1136,reg,54554 PGJ,2017-06-09,37.6285,39.1230,False,37.0512,38.7243,reg,67858 PGJ,2017-06-12,37.4719,37.9141,False,37.1002,37.5796,reg,20749 PGJ,2017-06-13,37.4944,37.9376,False,37.4770,37.9318,reg,10035 @@ -249,3 +246,6 @@ PGJ,2018-05-31,47.8200,48.0599,False,47.5900,48.0050,reg,7125 PGJ,2018-06-01,48.4650,48.7850,False,48.1300,48.1300,reg,20892 PGJ,2018-06-04,49.2400,49.2400,False,48.6300,48.6300,reg,18640 PGJ,2018-06-05,49.5900,49.9000,False,49.2700,49.2700,reg,12583 +PGJ,2018-06-06,49.9100,50.0000,False,49.7100,49.7100,reg,10933 +PGJ,2018-06-07,49.4100,50.0000,False,49.1628,49.9500,reg,7385 +PGJ,2018-06-08,49.8200,49.9700,False,48.8350,49.0300,reg,22946 diff --git a/company_library/PGLC.csv b/company_library/PGLC.csv index b5e18ba9..b18adaeb 100644 --- a/company_library/PGLC.csv +++ b/company_library/PGLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGLC,2017-06-06,2.8900,2.9400,False,2.8700,2.9100,reg,74584 -PGLC,2017-06-07,3.0400,3.1000,False,2.8900,2.9100,reg,344445 -PGLC,2017-06-08,2.9100,3.0600,False,2.8500,3.0300,reg,194079 PGLC,2017-06-09,2.8500,2.8984,False,2.7900,2.8500,reg,76843 PGLC,2017-06-12,2.8800,2.9000,False,2.8000,2.8500,reg,72866 PGLC,2017-06-13,2.8900,2.9300,False,2.8500,2.9000,reg,62140 @@ -249,3 +246,6 @@ PGLC,2018-05-31,1.9200,1.9600,False,1.9200,1.9300,reg,19079 PGLC,2018-06-01,1.9000,1.9400,False,1.8950,1.9100,reg,19826 PGLC,2018-06-04,1.8400,1.9300,False,1.8400,1.8800,reg,23181 PGLC,2018-06-05,1.8600,1.8800,False,1.8201,1.8300,reg,22268 +PGLC,2018-06-06,1.8700,1.9000,False,1.8600,1.8600,reg,47806 +PGLC,2018-06-07,1.8900,1.9000,False,1.8800,1.8800,reg,5859 +PGLC,2018-06-08,1.8800,1.9000,False,1.8800,1.9000,reg,6223 diff --git a/company_library/PGNX.csv b/company_library/PGNX.csv index 4373d3f5..469d6d2d 100644 --- a/company_library/PGNX.csv +++ b/company_library/PGNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGNX,2017-06-06,6.7250,6.8400,False,6.6600,6.7300,reg,431854 -PGNX,2017-06-07,6.7100,6.8750,False,6.6600,6.7300,reg,415614 -PGNX,2017-06-08,6.9900,7.0100,False,6.7300,6.7400,reg,967639 PGNX,2017-06-09,6.9200,7.5400,False,6.8500,7.0400,reg,1799712 PGNX,2017-06-12,6.8900,6.9900,False,6.7100,6.9000,reg,664861 PGNX,2017-06-13,6.8100,6.9621,False,6.6500,6.9000,reg,504299 @@ -249,3 +246,6 @@ PGNX,2018-05-31,7.6000,7.6490,False,7.5500,7.5900,reg,999944 PGNX,2018-06-01,7.9900,8.1900,False,7.5900,7.6500,reg,2077137 PGNX,2018-06-04,8.3500,8.3900,False,7.9702,8.0300,reg,1676255 PGNX,2018-06-05,8.5700,8.7400,False,8.3500,8.3600,reg,1731602 +PGNX,2018-06-06,8.8400,9.1200,False,8.5900,8.5900,reg,1741354 +PGNX,2018-06-07,8.7900,8.9000,False,8.6700,8.8800,reg,785927 +PGNX,2018-06-08,8.7300,8.9150,False,8.6200,8.7300,reg,739975 diff --git a/company_library/PGP.csv b/company_library/PGP.csv new file mode 100644 index 00000000..5f8dab96 --- /dev/null +++ b/company_library/PGP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PGP,2017-06-08,17.8407,17.9497,False,17.7409,17.7409,reg,33957 +PGP,2017-06-09,17.6228,17.9588,False,17.6228,17.8044,reg,30560 +PGP,2017-06-12,16.5878,17.7681,False,15.7707,17.6228,reg,172439 +PGP,2017-06-13,15.7071,16.3427,False,15.4347,16.2337,reg,327812 +PGP,2017-06-14,15.9250,15.9613,False,15.5346,15.7616,reg,80001 +PGP,2017-06-15,16.2246,16.3336,False,15.8705,15.8705,reg,111676 +PGP,2017-06-16,16.2246,16.4961,False,16.1701,16.4607,reg,61417 +PGP,2017-06-19,16.0067,16.3699,False,15.8496,16.3699,reg,81550 +PGP,2017-06-20,16.0249,16.1429,False,15.8705,16.0067,reg,52269 +PGP,2017-06-21,16.0612,16.1248,False,15.9341,16.0067,reg,25397 +PGP,2017-06-22,16.1611,16.1611,False,15.9795,15.9886,reg,39606 +PGP,2017-06-23,16.1883,16.2973,False,16.1248,16.1611,reg,24248 +PGP,2017-06-26,16.2519,16.3082,False,16.0249,16.2428,reg,52011 +PGP,2017-06-27,16.3427,16.3427,False,16.2428,16.2519,reg,40618 +PGP,2017-06-28,16.7331,16.7875,False,16.3063,16.3063,reg,67915 +PGP,2017-06-29,16.6150,16.8420,False,16.4879,16.7331,reg,32896 +PGP,2017-06-30,16.7058,16.7263,False,16.4698,16.5606,reg,42066 +PGP,2017-07-05,16.5878,16.6604,False,16.4516,16.4516,reg,55783 +PGP,2017-07-06,16.5152,16.6604,False,16.5061,16.5878,reg,23530 +PGP,2017-07-07,16.4425,16.5333,False,16.2337,16.3790,reg,52261 +PGP,2017-07-10,16.4153,16.5932,False,16.3881,16.3881,reg,24642 +PGP,2017-07-11,16.4153,16.5242,False,16.3790,16.5242,reg,26606 +PGP,2017-07-12,16.0736,16.5450,False,15.9271,16.4763,reg,154905 +PGP,2017-07-13,16.2200,16.2566,False,15.9821,16.0278,reg,51608 +PGP,2017-07-14,16.3299,16.3665,False,16.2475,16.2475,reg,34220 +PGP,2017-07-17,16.3116,16.5534,False,16.2841,16.3665,reg,33329 +PGP,2017-07-18,16.3756,16.5038,False,16.3665,16.3665,reg,16429 +PGP,2017-07-19,16.2933,16.5021,False,16.1010,16.3848,reg,73894 +PGP,2017-07-20,16.2017,16.2933,False,16.2017,16.2017,reg,22212 +PGP,2017-07-21,16.1285,16.3564,False,16.0918,16.1926,reg,42683 +PGP,2017-07-24,16.1560,16.3107,False,16.1010,16.1102,reg,38121 +PGP,2017-07-25,16.1926,16.2739,False,16.1285,16.1285,reg,21264 +PGP,2017-07-26,16.2750,16.2999,False,16.1834,16.1834,reg,50410 +PGP,2017-07-27,16.2658,16.3116,False,16.2200,16.2292,reg,17159 +PGP,2017-07-28,16.2200,16.3473,False,16.2017,16.2933,reg,29165 +PGP,2017-07-31,16.0919,16.3665,False,15.9729,16.3665,reg,71124 +PGP,2017-08-01,16.0003,16.1546,False,15.9088,15.9271,reg,63250 +PGP,2017-08-02,16.0827,16.2017,False,16.0003,16.0553,reg,67942 +PGP,2017-08-03,16.2841,16.3024,False,16.1102,16.1468,reg,54411 +PGP,2017-08-04,16.3482,16.4123,False,16.1926,16.1926,reg,43637 +PGP,2017-08-07,16.4031,16.4580,False,16.3436,16.3848,reg,41405 +PGP,2017-08-08,16.3482,16.4763,False,16.3390,16.3573,reg,72140 +PGP,2017-08-09,16.0406,16.4651,False,16.0129,16.1882,reg,80065 +PGP,2017-08-10,15.4960,16.1098,False,15.4960,16.1052,reg,137268 +PGP,2017-08-11,15.5791,15.9667,False,14.7854,15.5053,reg,155026 +PGP,2017-08-14,15.7083,16.2713,False,15.6898,15.6898,reg,63993 +PGP,2017-08-15,15.8467,16.1114,False,15.7175,15.7637,reg,36483 +PGP,2017-08-16,15.7914,15.8190,False,15.7268,15.8190,reg,40587 +PGP,2017-08-17,15.4683,15.8458,False,15.4591,15.7360,reg,66065 +PGP,2017-08-18,15.2745,15.5182,False,15.1822,15.4037,reg,74835 +PGP,2017-08-21,15.0530,15.4037,False,15.0530,15.2745,reg,59880 +PGP,2017-08-22,15.3945,15.4184,False,15.1692,15.2745,reg,33526 +PGP,2017-08-23,15.3576,15.5145,False,15.2376,15.3945,reg,50214 +PGP,2017-08-24,15.3207,15.3576,False,15.2789,15.3576,reg,27041 +PGP,2017-08-25,15.4130,15.4960,False,15.2376,15.4960,reg,39479 +PGP,2017-08-28,15.4683,15.4776,False,15.2099,15.3299,reg,54123 +PGP,2017-08-29,15.4776,15.5422,False,15.2468,15.2468,reg,54645 +PGP,2017-08-30,15.3576,15.5422,False,15.3391,15.5237,reg,67815 +PGP,2017-08-31,15.3760,15.4130,False,15.2561,15.2561,reg,77877 +PGP,2017-09-01,15.2468,15.3982,False,15.2468,15.3576,reg,52827 +PGP,2017-09-05,15.2837,15.6714,False,15.1638,15.2284,reg,80214 +PGP,2017-09-06,15.3627,15.3814,False,15.2284,15.3022,reg,39149 +PGP,2017-09-07,15.2869,15.3668,False,15.2102,15.2930,reg,25017 +PGP,2017-09-08,15.2620,15.3831,False,15.1782,15.2154,reg,46581 +PGP,2017-09-11,15.1410,15.4427,False,15.1410,15.3626,reg,54567 +PGP,2017-09-12,15.2061,15.3534,False,15.1410,15.1503,reg,40686 +PGP,2017-09-13,15.2341,15.2620,False,15.1782,15.1875,reg,27520 +PGP,2017-09-14,15.1782,15.2993,False,15.0199,15.2341,reg,83798 +PGP,2017-09-15,15.2434,15.2434,False,15.1410,15.1875,reg,22479 +PGP,2017-09-18,15.3551,15.3551,False,15.1596,15.3551,reg,48681 +PGP,2017-09-19,15.3644,15.3644,False,15.2300,15.3458,reg,27330 +PGP,2017-09-20,15.2275,15.3677,False,15.1866,15.3272,reg,48230 +PGP,2017-09-21,15.2620,15.3458,False,15.2095,15.2713,reg,28530 +PGP,2017-09-22,15.3737,15.3737,False,15.1503,15.1503,reg,28325 +PGP,2017-09-25,15.2620,15.3644,False,15.2248,15.3086,reg,31981 +PGP,2017-09-26,15.3365,15.3365,False,15.2341,15.3365,reg,21670 +PGP,2017-09-27,15.3086,15.3365,False,15.1782,15.2899,reg,47893 +PGP,2017-09-28,15.3831,15.3831,False,15.2713,15.3086,reg,43093 +PGP,2017-09-29,15.5693,15.6252,False,15.3644,15.3737,reg,65721 +PGP,2017-10-02,15.7090,15.7817,False,15.5041,15.5600,reg,67129 +PGP,2017-10-03,15.6903,15.7510,False,15.5227,15.7090,reg,67787 +PGP,2017-10-04,15.7462,15.8114,False,15.6998,15.7648,reg,64883 +PGP,2017-10-05,15.7742,15.9138,False,15.7183,15.7835,reg,63131 +PGP,2017-10-06,15.7276,15.9138,False,15.5972,15.7835,reg,69370 +PGP,2017-10-09,15.7183,15.7648,False,15.5600,15.6903,reg,58673 +PGP,2017-10-10,15.7462,15.7648,False,15.6065,15.7555,reg,40035 +PGP,2017-10-11,15.5972,15.7648,False,15.5786,15.7648,reg,37051 +PGP,2017-10-12,15.5190,15.6937,False,15.3874,15.4438,reg,77092 +PGP,2017-10-13,15.6599,15.7068,False,15.4814,15.4814,reg,29395 +PGP,2017-10-16,15.7068,15.8665,False,15.5892,15.6317,reg,62449 +PGP,2017-10-17,15.8290,15.8290,False,15.5941,15.6880,reg,34811 +PGP,2017-10-18,15.6317,15.8102,False,15.5199,15.7162,reg,55755 +PGP,2017-10-19,15.5096,15.6401,False,15.4062,15.4720,reg,37131 +PGP,2017-10-20,15.4344,15.4908,False,15.3968,15.4438,reg,58058 +PGP,2017-10-23,15.3123,15.5471,False,15.3123,15.4250,reg,31496 +PGP,2017-10-24,15.4344,15.5086,False,15.3123,15.3123,reg,30384 +PGP,2017-10-25,15.1808,15.5284,False,15.1441,15.4062,reg,54082 +PGP,2017-10-26,15.1996,15.3687,False,15.1808,15.1996,reg,24717 +PGP,2017-10-27,15.2371,15.3593,False,15.2277,15.3499,reg,28520 +PGP,2017-10-30,15.2841,15.3217,False,15.1714,15.3217,reg,40910 +PGP,2017-10-31,15.3123,15.4156,False,15.2578,15.2841,reg,27568 +PGP,2017-11-01,15.2090,15.3780,False,15.1996,15.3593,reg,45455 +PGP,2017-11-02,15.2090,15.4156,False,15.1338,15.2090,reg,49360 +PGP,2017-11-03,15.3029,15.4438,False,15.1526,15.1808,reg,49268 +PGP,2017-11-06,15.5190,15.5284,False,15.3123,15.3123,reg,65414 +PGP,2017-11-07,15.5941,15.6880,False,15.4626,15.5284,reg,47185 +PGP,2017-11-08,15.7256,15.7256,False,15.5754,15.5847,reg,46958 +PGP,2017-11-09,15.7162,15.7350,False,15.5096,15.7350,reg,51879 +PGP,2017-11-10,15.6373,15.7655,False,15.4572,15.5046,reg,32991 +PGP,2017-11-13,15.5425,15.6050,False,15.5330,15.5520,reg,21253 +PGP,2017-11-14,15.2771,15.5162,False,15.2582,15.4572,reg,58932 +PGP,2017-11-15,15.1160,15.3499,False,14.6422,15.2771,reg,100564 +PGP,2017-11-16,15.3340,15.4288,False,15.1255,15.1255,reg,48273 +PGP,2017-11-17,15.3245,15.4003,False,15.3059,15.3624,reg,21732 +PGP,2017-11-20,15.1539,15.4003,False,15.1539,15.3245,reg,36120 +PGP,2017-11-21,15.2866,15.3056,False,15.1445,15.1918,reg,39304 +PGP,2017-11-22,15.2582,15.5321,False,15.1848,15.4477,reg,68263 +PGP,2017-11-27,15.0971,15.5026,False,15.0686,15.2203,reg,26187 +PGP,2017-11-28,15.2666,15.5141,False,15.1350,15.1350,reg,45443 +PGP,2017-11-29,15.2487,15.3340,False,15.1729,15.2771,reg,25695 +PGP,2017-11-30,15.2677,15.4364,False,15.2013,15.2108,reg,27720 +PGP,2017-12-01,15.1634,15.3435,False,15.0971,15.3435,reg,86163 +PGP,2017-12-04,15.1824,15.4003,False,15.1160,15.4003,reg,71799 +PGP,2017-12-05,15.2629,15.3056,False,15.2108,15.2108,reg,21234 +PGP,2017-12-06,15.3530,15.3719,False,15.2108,15.2108,reg,64693 +PGP,2017-12-07,15.2771,15.3624,False,15.2388,15.3530,reg,42592 +PGP,2017-12-08,15.2835,15.3415,False,15.1688,15.2357,reg,48800 +PGP,2017-12-11,15.0922,15.2740,False,15.0157,15.1879,reg,77317 +PGP,2017-12-12,14.9392,15.2129,False,14.9010,15.0922,reg,69785 +PGP,2017-12-13,14.9679,15.1520,False,14.8723,14.9392,reg,70181 +PGP,2017-12-14,15.0636,15.0826,False,14.9297,15.0157,reg,54879 +PGP,2017-12-15,15.1386,15.1783,False,14.9679,15.0731,reg,39244 +PGP,2017-12-18,15.0349,15.1305,False,14.9784,15.0922,reg,49194 +PGP,2017-12-19,14.6905,15.0062,False,14.6810,14.9679,reg,115198 +PGP,2017-12-20,14.5758,14.7575,False,14.5375,14.5758,reg,86196 +PGP,2017-12-21,14.4897,14.6317,False,14.3941,14.5471,reg,96181 +PGP,2017-12-22,14.4293,14.5471,False,14.3941,14.4419,reg,45185 +PGP,2017-12-26,14.4801,14.4897,False,14.3941,14.4323,reg,71685 +PGP,2017-12-27,14.4323,14.5183,False,14.3558,14.3941,reg,95377 +PGP,2017-12-28,14.6905,14.8802,False,14.4782,14.4801,reg,83228 +PGP,2017-12-29,14.7097,15.0274,False,14.4706,14.7192,reg,111963 +PGP,2018-01-02,14.9966,15.0636,False,14.7288,14.7288,reg,89513 +PGP,2018-01-03,14.2793,14.4897,False,13.5907,13.6767,reg,504095 +PGP,2018-01-04,14.2028,14.4706,False,14.1550,14.1645,reg,142318 +PGP,2018-01-05,14.1645,14.2889,False,14.0689,14.2315,reg,151739 +PGP,2018-01-08,14.1119,14.1645,False,13.9063,14.1263,reg,101572 +PGP,2018-01-09,13.8470,14.1392,False,13.7820,14.0976,reg,120249 +PGP,2018-01-10,13.6644,13.8489,False,13.6289,13.7820,reg,118823 +PGP,2018-01-11,13.6498,13.7463,False,13.6498,13.6981,reg,97452 +PGP,2018-01-12,13.4087,13.5727,False,13.2929,13.4569,reg,260489 +PGP,2018-01-16,13.0614,13.3894,False,13.0421,13.3122,reg,251258 +PGP,2018-01-17,13.3894,13.6971,False,12.8887,13.0132,reg,260385 +PGP,2018-01-18,13.1772,13.4859,False,13.0807,13.3026,reg,84541 +PGP,2018-01-19,13.2929,13.3508,False,13.0325,13.0614,reg,97527 +PGP,2018-01-22,13.4473,13.5445,False,13.0807,13.2640,reg,88202 +PGP,2018-01-23,13.4569,13.6648,False,13.3046,13.3508,reg,76930 +PGP,2018-01-24,13.2736,13.5534,False,13.2543,13.5534,reg,95067 +PGP,2018-01-25,13.2833,13.3768,False,13.2543,13.2543,reg,52654 +PGP,2018-01-26,13.2350,13.3122,False,13.2157,13.3122,reg,62137 +PGP,2018-01-29,13.2543,13.4280,False,13.1289,13.1772,reg,103575 +PGP,2018-01-30,13.2025,13.3314,False,13.0325,13.1386,reg,57654 +PGP,2018-01-31,13.1096,13.2254,False,12.9456,13.1193,reg,119858 +PGP,2018-02-01,12.9071,13.3022,False,12.8878,13.1868,reg,106445 +PGP,2018-02-02,12.8202,12.9103,False,12.7334,12.8299,reg,85163 +PGP,2018-02-05,12.6755,12.9360,False,12.6273,12.8009,reg,119176 +PGP,2018-02-06,12.5501,12.9024,False,12.4247,12.5405,reg,157864 +PGP,2018-02-07,12.3572,12.6394,False,12.2511,12.5212,reg,137083 +PGP,2018-02-08,12.4151,12.5308,False,12.3572,12.3765,reg,115809 +PGP,2018-02-09,12.2710,12.5923,False,12.0470,12.5729,reg,171882 +PGP,2018-02-12,12.6021,12.6118,False,12.2887,12.3196,reg,103417 +PGP,2018-02-13,12.6605,12.7287,False,12.5730,12.6605,reg,42521 +PGP,2018-02-14,12.8163,13.1182,False,12.6216,12.6410,reg,47443 +PGP,2018-02-15,12.9040,13.2448,False,12.7676,12.9721,reg,66812 +PGP,2018-02-16,13.4494,13.6636,False,12.8163,12.8163,reg,121673 +PGP,2018-02-20,13.4494,13.6052,False,13.3227,13.3227,reg,93951 +PGP,2018-02-21,13.4104,13.5954,False,13.3812,13.3812,reg,59324 +PGP,2018-02-22,13.6149,13.7707,False,13.3909,13.3909,reg,52072 +PGP,2018-02-23,13.5273,13.6411,False,13.4817,13.5760,reg,35589 +PGP,2018-02-26,13.5662,13.7610,False,13.4980,13.6052,reg,49502 +PGP,2018-02-27,13.3520,13.6928,False,13.3227,13.6928,reg,36655 +PGP,2018-02-28,13.3812,13.5077,False,13.3520,13.4688,reg,30048 +PGP,2018-03-01,13.4007,13.5327,False,13.3617,13.4688,reg,34500 +PGP,2018-03-02,13.5370,13.6944,False,13.3325,13.3325,reg,32876 +PGP,2018-03-05,13.6052,13.6831,False,13.4688,13.6149,reg,50368 +PGP,2018-03-06,13.8000,13.8000,False,13.6256,13.6831,reg,36094 +PGP,2018-03-07,13.6344,13.8097,False,13.6100,13.7123,reg,71467 +PGP,2018-03-08,13.7063,13.8194,False,13.6344,13.6344,reg,22464 +PGP,2018-03-09,13.7438,13.9501,False,13.7437,13.7536,reg,59542 +PGP,2018-03-12,13.6063,13.8324,False,13.5964,13.7733,reg,39996 +PGP,2018-03-13,13.6456,13.6947,False,13.6161,13.6456,reg,22729 +PGP,2018-03-14,13.4391,13.6750,False,13.4294,13.6750,reg,42875 +PGP,2018-03-15,13.5964,13.5964,False,13.4440,13.5571,reg,40874 +PGP,2018-03-16,13.5178,13.5670,False,13.4687,13.4687,reg,20363 +PGP,2018-03-19,13.7340,13.7340,False,13.5571,13.7045,reg,50738 +PGP,2018-03-20,13.7438,13.7438,False,13.5670,13.7438,reg,25138 +PGP,2018-03-21,13.5080,13.7035,False,13.3803,13.6947,reg,60117 +PGP,2018-03-22,13.5178,13.5473,False,13.3901,13.4589,reg,17608 +PGP,2018-03-23,13.4294,13.4981,False,13.3901,13.4294,reg,26404 +PGP,2018-03-26,13.2526,13.5463,False,13.0659,13.4687,reg,66543 +PGP,2018-03-27,12.9284,13.2165,False,12.9284,13.1347,reg,47933 +PGP,2018-03-28,13.0659,13.2320,False,12.9392,13.0070,reg,33640 +PGP,2018-03-29,13.1936,13.2526,False,13.1234,13.2133,reg,40394 +PGP,2018-04-02,13.1151,13.4392,False,13.1151,13.1249,reg,72814 +PGP,2018-04-03,13.1740,13.2722,False,13.0168,13.1151,reg,54438 +PGP,2018-04-04,13.1642,13.2329,False,12.9038,13.1151,reg,181769 +PGP,2018-04-05,13.1249,13.2526,False,13.1249,13.2526,reg,18066 +PGP,2018-04-06,13.2231,13.2956,False,13.1249,13.1249,reg,42223 +PGP,2018-04-09,13.4098,13.6448,False,13.1907,13.2624,reg,258096 +PGP,2018-04-10,13.4098,13.5080,False,13.2624,13.5080,reg,46309 +PGP,2018-04-11,13.5604,13.5803,False,13.3919,13.4118,reg,25081 +PGP,2018-04-12,13.5803,13.7190,False,13.3424,13.4911,reg,311908 +PGP,2018-04-13,13.2829,13.4746,False,13.0946,13.4514,reg,97383 +PGP,2018-04-16,13.2631,13.3712,False,13.2432,13.2928,reg,38578 +PGP,2018-04-17,13.4018,13.4018,False,13.2234,13.2234,reg,68200 +PGP,2018-04-18,13.3225,13.4811,False,13.3027,13.3225,reg,44320 +PGP,2018-04-19,13.2928,13.4119,False,13.1540,13.3225,reg,382535 +PGP,2018-04-20,13.3225,13.4316,False,13.2333,13.2333,reg,28430 +PGP,2018-04-23,13.2631,13.4403,False,13.2631,13.2928,reg,22215 +PGP,2018-04-24,13.2631,13.4092,False,13.2432,13.2829,reg,21738 +PGP,2018-04-25,13.1540,13.2631,False,13.0846,13.2234,reg,73381 +PGP,2018-04-26,13.3126,13.5208,False,13.1441,13.1441,reg,245959 +PGP,2018-04-27,13.3027,13.4009,False,13.2829,13.2928,reg,18953 +PGP,2018-04-30,13.3622,13.3820,False,13.2839,13.3325,reg,33611 +PGP,2018-05-01,13.3622,13.4018,False,13.2928,13.3622,reg,73587 +PGP,2018-05-02,13.5010,13.5704,False,13.3820,13.3820,reg,30396 +PGP,2018-05-03,13.6497,13.6794,False,13.4653,13.5010,reg,37164 +PGP,2018-05-04,13.7785,13.8231,False,13.4514,13.6397,reg,142448 +PGP,2018-05-07,13.8380,13.9272,False,13.7467,13.8777,reg,57053 +PGP,2018-05-08,13.9470,13.9470,False,13.8084,13.8380,reg,44359 +PGP,2018-05-09,13.8380,13.9768,False,13.7972,13.9768,reg,38306 +PGP,2018-05-10,13.8600,13.9580,False,13.8308,13.8500,reg,46334 +PGP,2018-05-11,13.8300,13.9000,False,13.7800,13.8800,reg,26553 +PGP,2018-05-14,13.7200,13.8467,False,13.6342,13.8300,reg,28239 +PGP,2018-05-15,13.6700,13.8501,False,13.5101,13.6900,reg,200389 +PGP,2018-05-16,13.8500,13.8500,False,13.5700,13.6700,reg,152863 +PGP,2018-05-17,13.8100,13.8900,False,13.7600,13.7600,reg,37834 +PGP,2018-05-18,13.9000,13.9190,False,13.6900,13.9100,reg,143781 +PGP,2018-05-21,13.9300,13.9350,False,13.7800,13.8100,reg,171291 +PGP,2018-05-22,13.8500,13.9400,False,13.8500,13.9200,reg,30096 +PGP,2018-05-23,13.8500,13.9200,False,13.8000,13.8300,reg,109713 +PGP,2018-05-24,13.8000,13.8800,False,13.7100,13.8800,reg,49862 +PGP,2018-05-25,13.7700,13.8900,False,13.7295,13.8900,reg,15652 +PGP,2018-05-29,13.7100,13.8500,False,13.6750,13.8500,reg,37640 +PGP,2018-05-30,13.6800,13.7900,False,13.6300,13.7900,reg,41966 +PGP,2018-05-31,13.5600,13.7100,False,13.5100,13.6800,reg,302421 +PGP,2018-06-01,13.6500,13.7200,False,13.5100,13.7200,reg,48680 +PGP,2018-06-04,13.9900,14.0000,False,13.6800,13.6800,reg,99205 +PGP,2018-06-05,14.0400,14.1300,False,13.9501,13.9900,reg,76135 +PGP,2018-06-06,14.2200,14.2200,False,14.0500,14.1100,reg,78049 +PGP,2018-06-07,14.8000,14.8800,False,14.2500,14.3000,reg,313642 diff --git a/company_library/PGTI.csv b/company_library/PGTI.csv index 0d754e7e..03c2a892 100644 --- a/company_library/PGTI.csv +++ b/company_library/PGTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGTI,2017-06-06,11.8000,11.8500,False,11.5500,11.7000,reg,130106 -PGTI,2017-06-07,11.9500,12.0000,False,11.5500,11.7000,reg,297155 -PGTI,2017-06-08,11.9000,12.0250,False,11.6500,12.0000,reg,310248 PGTI,2017-06-09,12.2000,12.3000,False,11.9000,11.9500,reg,333832 PGTI,2017-06-12,11.9500,12.3000,False,11.9000,12.2000,reg,221131 PGTI,2017-06-13,12.2000,12.2500,False,11.9000,12.0000,reg,199012 @@ -249,3 +246,6 @@ PGTI,2018-05-31,20.7000,20.9450,False,20.5500,20.7500,reg,420954 PGTI,2018-06-01,20.4000,21.1500,False,20.4000,20.7500,reg,822574 PGTI,2018-06-04,20.8500,20.9500,False,20.5000,20.6000,reg,393219 PGTI,2018-06-05,20.8000,21.0500,False,20.7000,20.9000,reg,319457 +PGTI,2018-06-06,20.9500,21.0000,False,20.6500,20.8500,reg,401246 +PGTI,2018-06-07,21.0000,21.2500,False,20.7550,20.9000,reg,420191 +PGTI,2018-06-08,21.0500,21.2000,False,20.8500,21.0000,reg,476759 diff --git a/company_library/PHII.csv b/company_library/PHII.csv index 89c22094..b1bc4519 100644 --- a/company_library/PHII.csv +++ b/company_library/PHII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHII,2017-06-06,9.8500,9.8750,False,9.5000,9.5700,reg,1720 -PHII,2017-06-07,9.9200,9.9200,False,9.9200,9.9200,reg,139 -PHII,2017-06-08,10.0000,10.0000,False,9.0100,9.0100,reg,833 PHII,2017-06-09,10.0800,10.0800,False,10.0800,10.0800,reg,194 PHII,2017-06-12,10.2000,10.2500,False,9.3500,9.3500,reg,2981 PHII,2017-06-13,10.3100,10.3100,False,10.3100,10.3100,reg,143 @@ -249,3 +246,6 @@ PHII,2018-05-31,12.6454,12.6454,False,12.6454,12.6454,reg,3 PHII,2018-06-01,12.2000,12.7300,False,12.2000,12.6008,reg,2681 PHII,2018-06-04,12.2500,12.4400,False,11.4872,11.8100,reg,12238 PHII,2018-06-05,11.9200,12.2200,False,11.9000,12.0370,reg,11144 +PHII,2018-06-06,11.9999,12.2203,False,11.9323,12.2203,reg,3326 +PHII,2018-06-07,11.8500,12.2650,False,11.8500,12.0800,reg,5329 +PHII,2018-06-08,11.4500,11.5500,False,11.1000,11.5500,reg,2190 diff --git a/company_library/PHIIK.csv b/company_library/PHIIK.csv index 40b89b9a..76fb212c 100644 --- a/company_library/PHIIK.csv +++ b/company_library/PHIIK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHIIK,2017-06-06,9.7400,9.9000,False,9.3500,9.5800,reg,30546 -PHIIK,2017-06-07,9.7900,10.3000,False,8.7250,9.7600,reg,28352 -PHIIK,2017-06-08,10.0300,10.2000,False,9.8050,9.8400,reg,21702 PHIIK,2017-06-09,10.1100,10.6350,False,10.0000,10.0100,reg,48219 PHIIK,2017-06-12,10.0300,10.4400,False,9.8401,10.2100,reg,53486 PHIIK,2017-06-13,10.2000,10.6000,False,9.8501,10.0400,reg,20126 @@ -249,3 +246,6 @@ PHIIK,2018-05-31,11.4000,11.5500,False,11.3800,11.4600,reg,76019 PHIIK,2018-06-01,11.2900,11.6600,False,11.1600,11.4600,reg,57205 PHIIK,2018-06-04,11.3800,11.7800,False,11.2200,11.3100,reg,53858 PHIIK,2018-06-05,11.5400,11.7700,False,11.4300,11.4400,reg,43138 +PHIIK,2018-06-06,11.5400,11.7100,False,11.3700,11.5700,reg,27227 +PHIIK,2018-06-07,11.4900,11.6800,False,11.4300,11.5700,reg,26502 +PHIIK,2018-06-08,11.4000,11.6300,False,11.3500,11.5400,reg,47951 diff --git a/company_library/PHO.csv b/company_library/PHO.csv index 5fca5d9f..531aaad8 100644 --- a/company_library/PHO.csv +++ b/company_library/PHO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHO,2017-06-06,26.7419,27.0109,False,26.6523,27.0109,reg,55949 -PHO,2017-06-07,26.7618,26.8215,False,26.6775,26.7817,reg,27902 -PHO,2017-06-08,26.8614,26.9013,False,26.6984,26.7817,reg,30922 PHO,2017-06-09,26.9810,27.0507,False,26.6921,26.6921,reg,23830 PHO,2017-06-12,26.9112,27.0009,False,26.8415,26.9312,reg,25329 PHO,2017-06-13,27.0906,27.1304,False,26.8614,27.0208,reg,27485 @@ -249,3 +246,6 @@ PHO,2018-05-31,30.4600,30.9500,False,30.4300,30.9500,reg,30850 PHO,2018-06-01,30.6300,30.7600,False,30.5800,30.5800,reg,25433 PHO,2018-06-04,30.7100,30.8200,False,30.5500,30.5500,reg,18776 PHO,2018-06-05,30.8700,30.9093,False,30.6480,30.7000,reg,14172 +PHO,2018-06-06,30.9500,31.0000,False,30.6900,30.8800,reg,33558 +PHO,2018-06-07,31.0400,31.1245,False,30.9410,31.0600,reg,12526 +PHO,2018-06-08,31.1500,31.1500,False,30.7400,31.0100,reg,34869 diff --git a/company_library/PI.csv b/company_library/PI.csv index ede69761..fe62c7e5 100644 --- a/company_library/PI.csv +++ b/company_library/PI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PI,2017-06-06,47.9600,49.1699,False,46.2900,46.2900,reg,712017 -PI,2017-06-07,48.2600,49.0500,False,47.4700,47.7900,reg,367825 -PI,2017-06-08,49.1400,49.6900,False,47.7600,49.4500,reg,430769 PI,2017-06-09,42.6400,49.8000,False,41.5200,49.5000,reg,1256716 PI,2017-06-12,45.7500,46.3400,False,40.4000,42.0000,reg,894391 PI,2017-06-13,46.4900,48.5000,False,46.1600,46.5000,reg,550164 @@ -249,3 +246,6 @@ PI,2018-05-31,17.9000,18.6400,False,17.5900,18.1700,reg,554181 PI,2018-06-01,18.1800,18.5400,False,17.6100,17.9500,reg,452217 PI,2018-06-04,18.0800,18.4700,False,17.6900,18.2100,reg,252469 PI,2018-06-05,20.4800,21.1500,False,18.1000,18.1000,reg,1251404 +PI,2018-06-06,20.5100,20.9500,False,19.3100,20.4500,reg,764319 +PI,2018-06-07,20.5500,20.9500,False,19.9100,20.5700,reg,788770 +PI,2018-06-08,21.2100,21.6784,False,20.0000,20.3800,reg,532387 diff --git a/company_library/PICO.csv b/company_library/PICO.csv index 034103f6..aeba2f39 100644 --- a/company_library/PICO.csv +++ b/company_library/PICO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PICO,2017-06-06,12.6253,12.7696,False,12.1275,12.6614,reg,87095 -PICO,2017-06-07,12.6975,12.8418,False,12.5171,12.6253,reg,71175 -PICO,2017-06-08,12.7336,12.9139,False,12.6253,12.7336,reg,75070 PICO,2017-06-09,12.7696,12.9139,False,12.6253,12.7696,reg,59807 PICO,2017-06-12,12.6614,12.9500,False,12.5532,12.8057,reg,77483 PICO,2017-06-13,12.1564,12.6253,False,12.0482,12.6253,reg,172502 @@ -249,3 +246,6 @@ PICO,2018-05-31,11.0500,11.3000,False,11.0500,11.0500,reg,308410 PICO,2018-06-01,11.0500,11.2000,False,11.0000,11.1500,reg,69189 PICO,2018-06-04,11.0500,11.3000,False,11.0000,11.0500,reg,87428 PICO,2018-06-05,11.1500,11.1500,False,10.9500,11.0000,reg,81845 +PICO,2018-06-06,11.0000,11.3500,False,10.9500,11.1500,reg,138076 +PICO,2018-06-07,11.0000,11.1500,False,10.9000,11.0000,reg,113903 +PICO,2018-06-08,11.0000,11.1500,False,10.9000,11.0000,reg,86466 diff --git a/company_library/PID.csv b/company_library/PID.csv index a5782714..4260a328 100644 --- a/company_library/PID.csv +++ b/company_library/PID.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PID,2017-06-06,14.8235,14.8235,False,14.7369,14.7658,reg,144334 -PID,2017-06-07,14.7273,14.8411,False,14.6695,14.8043,reg,173229 -PID,2017-06-08,14.7080,14.7136,False,14.6791,14.7080,reg,167222 PID,2017-06-09,14.7465,14.7850,False,14.6600,14.6791,reg,140441 PID,2017-06-12,14.7946,14.8235,False,14.7312,14.7369,reg,152956 PID,2017-06-13,14.9198,14.9198,False,14.8400,14.8716,reg,153203 @@ -249,3 +246,6 @@ PID,2018-05-31,15.6800,15.7800,False,15.6246,15.7800,reg,109450 PID,2018-06-01,15.7500,15.7700,False,15.7157,15.7700,reg,84313 PID,2018-06-04,15.8200,15.8900,False,15.8100,15.8200,reg,73294 PID,2018-06-05,15.7600,15.8100,False,15.7400,15.8100,reg,187822 +PID,2018-06-06,15.8300,15.8700,False,15.7900,15.8400,reg,104155 +PID,2018-06-07,15.8042,15.8800,False,15.7739,15.8200,reg,155631 +PID,2018-06-08,15.8400,15.8500,False,15.7300,15.7300,reg,147233 diff --git a/company_library/PIE.csv b/company_library/PIE.csv index a947f3f3..b2f283b3 100644 --- a/company_library/PIE.csv +++ b/company_library/PIE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIE,2017-06-06,16.9890,16.9988,False,16.9202,16.9202,reg,231090 -PIE,2017-06-07,17.0529,17.0529,False,16.9779,17.0185,reg,78319 -PIE,2017-06-08,17.1097,17.1127,False,17.0579,17.0873,reg,51389 PIE,2017-06-09,16.9595,17.1463,False,16.9395,17.1463,reg,55554 PIE,2017-06-12,16.8809,16.9005,False,16.8154,16.8612,reg,73928 PIE,2017-06-13,16.9693,16.9717,False,16.9104,16.9202,reg,37940 @@ -249,3 +246,6 @@ PIE,2018-05-31,21.2600,21.3500,False,21.2200,21.3200,reg,110009 PIE,2018-06-01,21.5500,21.6000,False,21.4000,21.4000,reg,417186 PIE,2018-06-04,21.8900,21.9200,False,21.7900,21.7900,reg,110339 PIE,2018-06-05,21.6403,21.7493,False,21.6100,21.7400,reg,62274 +PIE,2018-06-06,22.1200,22.1250,False,21.9100,21.9900,reg,236878 +PIE,2018-06-07,21.7200,21.9900,False,21.5900,21.9900,reg,90501 +PIE,2018-06-08,21.7090,21.7799,False,21.5344,21.6400,reg,17667 diff --git a/company_library/PIH.csv b/company_library/PIH.csv index 29776696..4c5b65c6 100644 --- a/company_library/PIH.csv +++ b/company_library/PIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIH,2017-06-06,7.8000,7.8500,False,7.6999,7.7500,reg,13761 -PIH,2017-06-07,7.7965,7.8000,False,7.7510,7.8000,reg,3684 -PIH,2017-06-08,7.8400,7.8500,False,7.7500,7.8000,reg,42764 PIH,2017-06-09,7.8500,8.0500,False,7.8000,8.0000,reg,31041 PIH,2017-06-12,8.1000,8.2000,False,7.9500,7.9500,reg,25427 PIH,2017-06-13,8.2000,8.4000,False,8.1000,8.1000,reg,33710 @@ -249,3 +246,6 @@ PIH,2018-05-31,7.7000,7.9500,False,7.6000,7.6500,reg,40035 PIH,2018-06-01,7.9500,7.9500,False,7.6251,7.7500,reg,5108 PIH,2018-06-04,7.5500,7.9500,False,7.5500,7.9500,reg,10865 PIH,2018-06-05,7.6500,7.7500,False,7.5500,7.6000,reg,2180 +PIH,2018-06-06,7.8000,7.9500,False,7.6681,7.7000,reg,40616 +PIH,2018-06-07,7.9500,7.9500,False,7.8000,7.9500,reg,6844 +PIH,2018-06-08,7.9000,7.9500,False,7.8893,7.9500,reg,1511 diff --git a/company_library/PIHPP.csv b/company_library/PIHPP.csv index 55785bc2..70baedbf 100644 --- a/company_library/PIHPP.csv +++ b/company_library/PIHPP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIHPP,2017-06-06,23.7625,23.7625,True,23.7625,23.7625,reg,0 -PIHPP,2017-06-07,23.7625,23.7625,True,23.7625,23.7625,reg,0 -PIHPP,2017-06-08,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-09,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-12,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-13,23.7625,23.7625,True,23.7625,23.7625,reg,0 @@ -248,4 +245,7 @@ PIHPP,2018-05-30,25.7892,25.7892,False,25.7892,25.7892,reg,700 PIHPP,2018-05-31,25.7026,25.7026,False,25.6000,25.6000,reg,3870 PIHPP,2018-06-01,25.7026,25.7026,False,25.7026,25.7026,reg,9 PIHPP,2018-06-04,26.1000,26.1000,False,26.0097,26.0097,reg,457 -PIHPP,2018-06-05,26.1000,26.1000,False,26.1000,26.1000,reg,0 +PIHPP,2018-06-05,26.1000,26.1000,False,26.1000,26.1000,reg,32 +PIHPP,2018-06-06,26.1000,26.1000,False,26.0097,26.0097,reg,27 +PIHPP,2018-06-07,25.9700,26.0000,False,25.9607,26.0000,reg,2960 +PIHPP,2018-06-08,26.0000,26.0000,False,26.0000,26.0000,reg,2577 diff --git a/company_library/PINC.csv b/company_library/PINC.csv index 859a9535..0ac6880f 100644 --- a/company_library/PINC.csv +++ b/company_library/PINC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PINC,2017-06-06,35.2800,35.4500,False,35.1800,35.4500,reg,332629 -PINC,2017-06-07,35.3200,35.4300,False,35.1300,35.3100,reg,268681 -PINC,2017-06-08,35.6100,35.6700,False,35.1800,35.3600,reg,216660 PINC,2017-06-09,35.6200,35.8400,False,35.5400,35.6300,reg,380842 PINC,2017-06-12,35.2600,35.4700,False,34.8400,35.3800,reg,492414 PINC,2017-06-13,35.3300,35.5000,False,34.8800,35.1900,reg,504510 @@ -249,3 +246,6 @@ PINC,2018-05-31,32.6200,32.8900,False,32.3900,32.8400,reg,763554 PINC,2018-06-01,33.1700,33.1900,False,32.6400,32.6900,reg,664051 PINC,2018-06-04,33.0600,33.4500,False,33.0000,33.1500,reg,757798 PINC,2018-06-05,33.5100,33.5800,False,33.0300,33.1600,reg,547831 +PINC,2018-06-06,33.9400,33.9800,False,33.5200,33.5200,reg,477854 +PINC,2018-06-07,34.1700,34.2100,False,33.7500,33.8700,reg,482780 +PINC,2018-06-08,34.5100,34.5600,False,34.0700,34.1500,reg,434398 diff --git a/company_library/PIO.csv b/company_library/PIO.csv index c8856635..46643b7a 100644 --- a/company_library/PIO.csv +++ b/company_library/PIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIO,2017-06-06,23.9652,24.1235,False,23.9504,24.1235,reg,14011 -PIO,2017-06-07,23.9283,23.9553,False,23.8366,23.9553,reg,9093 -PIO,2017-06-08,23.8556,23.9058,False,23.7673,23.9058,reg,9699 PIO,2017-06-09,23.6486,23.7804,False,23.6486,23.7475,reg,12929 PIO,2017-06-12,23.5793,23.6189,False,23.5596,23.6189,reg,12156 PIO,2017-06-13,23.7622,23.7622,False,23.5991,23.5991,reg,7836 @@ -249,3 +246,6 @@ PIO,2018-05-31,25.6679,25.8299,False,25.6201,25.7990,reg,6646 PIO,2018-06-01,25.9100,25.9800,False,25.7500,25.7500,reg,13068 PIO,2018-06-04,26.0600,26.1474,False,25.9788,26.1474,reg,4918 PIO,2018-06-05,25.9899,26.0400,False,25.9300,26.0100,reg,11481 +PIO,2018-06-06,26.0000,26.1400,False,25.9559,26.1400,reg,22914 +PIO,2018-06-07,26.0700,26.2000,False,26.0600,26.1600,reg,21609 +PIO,2018-06-08,26.1200,26.1652,False,26.1041,26.1300,reg,5383 diff --git a/company_library/PIRS.csv b/company_library/PIRS.csv index c5b527e0..c35bcf53 100644 --- a/company_library/PIRS.csv +++ b/company_library/PIRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIRS,2017-06-06,4.4600,4.8320,False,4.4200,4.7200,reg,824847 -PIRS,2017-06-07,4.3900,4.5200,False,4.2100,4.4300,reg,491300 -PIRS,2017-06-08,4.2800,4.4300,False,4.1100,4.4300,reg,813946 PIRS,2017-06-09,4.3800,4.5800,False,4.1600,4.2500,reg,454763 PIRS,2017-06-12,4.2600,4.4150,False,4.1800,4.3500,reg,336848 PIRS,2017-06-13,4.3200,4.4550,False,4.2500,4.2600,reg,297289 @@ -249,3 +246,6 @@ PIRS,2018-05-31,5.6200,5.8094,False,5.5700,5.6600,reg,439669 PIRS,2018-06-01,5.8600,5.9099,False,5.5785,5.6500,reg,507430 PIRS,2018-06-04,5.5900,5.9699,False,5.5200,5.9200,reg,510275 PIRS,2018-06-05,5.5400,5.6777,False,5.5100,5.5600,reg,376668 +PIRS,2018-06-06,5.8700,5.8900,False,5.5200,5.5700,reg,466009 +PIRS,2018-06-07,5.7200,5.9300,False,5.6400,5.9000,reg,636241 +PIRS,2018-06-08,5.8600,5.8800,False,5.5800,5.6900,reg,760983 diff --git a/company_library/PIXY.csv b/company_library/PIXY.csv index 0fca77be..9c6cec69 100644 --- a/company_library/PIXY.csv +++ b/company_library/PIXY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIXY,2017-06-06,6.3000,6.3000,True,6.3000,6.3000,reg,0 -PIXY,2017-06-07,6.3000,6.3000,True,6.3000,6.3000,reg,0 -PIXY,2017-06-08,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-09,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-12,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-13,6.3000,6.3000,True,6.3000,6.3000,reg,0 @@ -249,3 +246,6 @@ PIXY,2018-05-31,2.5100,2.6800,False,2.4331,2.4900,reg,348218 PIXY,2018-06-01,2.4900,2.5600,False,2.4507,2.5600,reg,50735 PIXY,2018-06-04,2.4900,2.5203,False,2.4694,2.5200,reg,60299 PIXY,2018-06-05,2.5000,2.5400,False,2.4801,2.4900,reg,56067 +PIXY,2018-06-06,2.5400,2.5900,False,2.4500,2.5100,reg,84559 +PIXY,2018-06-07,2.5500,2.5700,False,2.5200,2.5700,reg,29312 +PIXY,2018-06-08,2.6600,2.7190,False,2.5424,2.5500,reg,259547 diff --git a/company_library/PIZ.csv b/company_library/PIZ.csv index 67f5fe7c..633f0bae 100644 --- a/company_library/PIZ.csv +++ b/company_library/PIZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIZ,2017-06-06,25.5065,25.5065,False,25.3586,25.3586,reg,47343 -PIZ,2017-06-07,25.4769,25.5016,False,25.3487,25.4966,reg,37429 -PIZ,2017-06-08,25.4276,25.4276,False,25.2994,25.2994,reg,25253 PIZ,2017-06-09,25.3980,25.4473,False,25.2599,25.3586,reg,17807 PIZ,2017-06-12,25.0725,25.0824,False,24.9640,25.0824,reg,48333 PIZ,2017-06-13,25.3586,25.3586,False,25.2777,25.3191,reg,33476 @@ -249,3 +246,6 @@ PIZ,2018-05-31,28.2400,28.3400,False,28.1910,28.3100,reg,26455 PIZ,2018-06-01,28.3900,28.4280,False,28.2904,28.3300,reg,251520 PIZ,2018-06-04,28.5000,28.6560,False,28.5000,28.5100,reg,64409 PIZ,2018-06-05,28.7500,28.7500,False,28.6600,28.7100,reg,13782 +PIZ,2018-06-06,28.9180,28.9180,False,28.7200,28.7800,reg,71499 +PIZ,2018-06-07,28.6700,28.9690,False,28.6700,28.9500,reg,25932 +PIZ,2018-06-08,28.7790,28.7800,False,28.6650,28.7100,reg,8052 diff --git a/company_library/PK.csv b/company_library/PK.csv new file mode 100644 index 00000000..a0193b02 --- /dev/null +++ b/company_library/PK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PK,2017-06-08,25.0856,25.2726,False,24.9173,24.9173,reg,3633558 +PK,2017-06-09,25.5157,25.6185,False,25.1510,25.1978,reg,1869718 +PK,2017-06-12,25.9364,26.0486,False,25.6746,25.8710,reg,4033696 +PK,2017-06-13,26.0299,26.1795,False,25.7307,25.9551,reg,2713012 +PK,2017-06-14,26.0486,26.1328,False,25.8149,26.1328,reg,2076578 +PK,2017-06-15,25.9645,26.1421,False,25.5811,26.0673,reg,2570898 +PK,2017-06-16,25.9925,26.1889,False,25.7962,26.1515,reg,10265663 +PK,2017-06-19,25.9925,26.1889,False,25.6933,26.0860,reg,2839167 +PK,2017-06-20,25.8055,26.0299,False,25.4456,26.0299,reg,2074563 +PK,2017-06-21,25.7681,26.0860,False,25.4502,25.9084,reg,2408174 +PK,2017-06-22,25.5250,25.8944,False,25.3474,25.7775,reg,1810855 +PK,2017-06-23,25.7027,25.7214,False,25.2492,25.5905,reg,4658476 +PK,2017-06-26,25.6092,25.7868,False,25.4783,25.7681,reg,1839626 +PK,2017-06-27,25.5624,25.9224,False,25.5344,25.5531,reg,2888447 +PK,2017-06-28,25.8189,25.9424,False,25.5054,25.5719,reg,2370981 +PK,2017-06-29,25.6289,25.8664,False,25.5814,25.7904,reg,3825895 +PK,2017-06-30,25.6099,25.8379,False,25.5957,25.6669,reg,2170697 +PK,2017-07-05,25.6669,26.1609,False,25.6384,26.1514,reg,2860647 +PK,2017-07-06,25.3915,25.8284,False,25.3155,25.6669,reg,1877708 +PK,2017-07-07,25.5054,25.6479,False,25.2965,25.4295,reg,2013406 +PK,2017-07-10,25.4959,25.6147,False,25.3630,25.5719,reg,1732503 +PK,2017-07-11,25.6574,25.7904,False,25.4295,25.5339,reg,1503944 +PK,2017-07-12,25.6479,25.9899,False,25.5339,25.8189,reg,1034225 +PK,2017-07-13,25.3915,25.8664,False,25.2490,25.7239,reg,1141192 +PK,2017-07-14,25.5244,25.6954,False,25.3630,25.4105,reg,1259356 +PK,2017-07-17,25.8664,26.1894,False,25.3345,25.4674,reg,2447566 +PK,2017-07-18,25.8379,26.0184,False,25.7952,25.9044,reg,1636892 +PK,2017-07-19,25.8759,26.0564,False,25.6954,25.9519,reg,1297558 +PK,2017-07-20,25.1540,25.9329,False,25.1255,25.9329,reg,2249800 +PK,2017-07-21,25.2965,25.4105,False,25.1445,25.1445,reg,1712980 +PK,2017-07-24,25.6289,25.8379,False,25.2775,25.3060,reg,1551410 +PK,2017-07-25,25.4769,25.7049,False,25.4200,25.6954,reg,782717 +PK,2017-07-26,25.3535,25.8854,False,25.2585,25.5814,reg,904456 +PK,2017-07-27,25.5719,25.8378,False,25.1825,25.3725,reg,897524 +PK,2017-07-28,25.5339,25.6337,False,25.3060,25.5339,reg,636445 +PK,2017-07-31,25.5814,25.6622,False,25.4674,25.4864,reg,2050137 +PK,2017-08-01,25.7144,25.8188,False,25.5244,25.6764,reg,1990319 +PK,2017-08-02,25.2965,25.7572,False,25.1255,25.7429,reg,1528270 +PK,2017-08-03,24.7075,25.4759,False,24.6030,25.2110,reg,2764803 +PK,2017-08-04,25.1160,25.3345,False,24.5745,24.7075,reg,1640268 +PK,2017-08-07,25.3250,25.4579,False,25.0210,25.1160,reg,1414957 +PK,2017-08-08,24.9355,25.3915,False,24.8785,25.3250,reg,1893748 +PK,2017-08-09,24.7265,25.1065,False,24.5365,25.0305,reg,1517464 +PK,2017-08-10,24.6695,24.7170,False,24.4415,24.5840,reg,1307345 +PK,2017-08-11,24.7930,24.8120,False,24.4700,24.4700,reg,940282 +PK,2017-08-14,25.0400,25.1255,False,24.8215,24.8405,reg,919037 +PK,2017-08-15,25.0495,25.0495,False,24.8690,25.0495,reg,999809 +PK,2017-08-16,25.2015,25.3250,False,25.1001,25.1825,reg,1092550 +PK,2017-08-17,24.6790,25.1160,False,24.6553,25.0780,reg,1436155 +PK,2017-08-18,24.6220,24.8215,False,24.5175,24.6885,reg,1146630 +PK,2017-08-21,24.7170,24.7170,False,24.3655,24.6315,reg,903309 +PK,2017-08-22,24.9165,25.0495,False,24.7265,24.7930,reg,665671 +PK,2017-08-23,24.6030,24.8690,False,24.5840,24.7930,reg,784012 +PK,2017-08-24,24.6410,24.7360,False,24.5555,24.6410,reg,1359481 +PK,2017-08-25,24.7930,24.9070,False,24.5745,24.6315,reg,567666 +PK,2017-08-28,24.5460,24.9117,False,24.2135,24.8690,reg,1607527 +PK,2017-08-29,24.6790,24.8595,False,24.4605,24.4795,reg,867392 +PK,2017-08-30,24.9830,25.0780,False,24.5840,24.6030,reg,1263577 +PK,2017-08-31,25.3535,25.4010,False,25.0020,25.1065,reg,1960819 +PK,2017-09-01,25.5434,25.7714,False,25.3250,25.3630,reg,1050021 +PK,2017-09-05,24.8785,25.6669,False,24.7360,25.5624,reg,1206920 +PK,2017-09-06,25.2205,25.2965,False,24.8690,24.8690,reg,1026066 +PK,2017-09-07,25.2300,25.3439,False,24.8500,25.3345,reg,839674 +PK,2017-09-08,25.2870,25.4152,False,25.0495,25.2110,reg,697264 +PK,2017-09-11,25.7524,26.0374,False,25.4627,25.4864,reg,1966728 +PK,2017-09-12,25.8474,25.9044,False,25.5909,25.7714,reg,1180871 +PK,2017-09-13,26.0374,26.0374,False,25.3535,25.8664,reg,1871681 +PK,2017-09-14,26.0469,26.1894,False,25.9234,26.0184,reg,1328635 +PK,2017-09-15,26.1134,26.2369,False,25.8474,25.8854,reg,3585596 +PK,2017-09-18,25.8284,26.0754,False,25.6479,26.0754,reg,1338733 +PK,2017-09-19,25.5529,25.9424,False,25.4390,25.9044,reg,2186009 +PK,2017-09-20,25.9519,25.9994,False,25.5149,25.5149,reg,1432768 +PK,2017-09-21,25.9139,26.0849,False,25.7809,25.9139,reg,1008174 +PK,2017-09-22,26.1514,26.2654,False,25.9614,25.9614,reg,1485276 +PK,2017-09-25,26.4269,26.6644,False,26.1609,26.1609,reg,1677441 +PK,2017-09-26,26.2844,26.4839,False,25.9994,26.4839,reg,1802819 +PK,2017-09-27,25.9804,26.3794,False,25.8094,26.3224,reg,1795211 +PK,2017-09-28,26.6270,26.7670,False,25.9136,25.9515,reg,1841612 +PK,2017-09-29,26.5981,26.7621,False,26.4050,26.5305,reg,1057943 +PK,2017-10-02,26.5981,26.7428,False,26.4630,26.5981,reg,1389040 +PK,2017-10-03,26.2410,26.5691,False,25.9611,26.5305,reg,1063615 +PK,2017-10-04,26.4823,26.5402,False,26.1059,26.2410,reg,924991 +PK,2017-10-05,26.6656,26.7428,False,26.4726,26.5402,reg,942991 +PK,2017-10-06,26.7718,26.8297,False,26.4920,26.6077,reg,899899 +PK,2017-10-09,27.0517,27.0710,False,26.7139,26.7814,reg,1141293 +PK,2017-10-10,27.0227,27.3605,False,26.8779,27.0613,reg,966812 +PK,2017-10-11,27.0517,27.1868,False,26.8972,27.0227,reg,900684 +PK,2017-10-12,27.5535,27.7369,False,26.8972,27.0710,reg,1849354 +PK,2017-10-13,27.6790,27.7851,False,27.3508,27.6886,reg,1136027 +PK,2017-10-16,27.7079,27.8527,False,27.6114,27.6886,reg,863422 +PK,2017-10-17,27.5921,27.7948,False,27.4763,27.7079,reg,1054934 +PK,2017-10-18,27.7369,27.8334,False,27.5439,27.5921,reg,678937 +PK,2017-10-19,27.9589,28.0747,False,27.6114,27.6983,reg,977788 +PK,2017-10-20,27.4860,28.0843,False,27.4474,28.0554,reg,1409129 +PK,2017-10-23,27.0517,27.5246,False,27.0420,27.5149,reg,791857 +PK,2017-10-24,27.3122,27.3605,False,27.0325,27.1482,reg,498192 +PK,2017-10-25,27.1096,27.3798,False,27.0999,27.3219,reg,766908 +PK,2017-10-26,27.5728,27.6597,False,27.1192,27.3122,reg,700701 +PK,2017-10-27,27.5246,27.6500,False,27.3026,27.5728,reg,642879 +PK,2017-10-30,27.1771,27.6018,False,27.1289,27.5535,reg,959893 +PK,2017-10-31,27.7851,27.8334,False,27.1192,27.2447,reg,2511461 +PK,2017-11-01,27.9203,28.0650,False,27.7176,27.8044,reg,1093410 +PK,2017-11-02,28.0361,28.1519,False,27.5342,27.8141,reg,1617202 +PK,2017-11-03,28.0650,28.2001,False,27.6211,27.9975,reg,1717684 +PK,2017-11-06,28.2387,28.2966,False,28.0843,28.1133,reg,1161043 +PK,2017-11-07,28.2291,28.8564,False,27.9106,28.3545,reg,1576864 +PK,2017-11-08,28.2677,28.3835,False,28.1212,28.2870,reg,666394 +PK,2017-11-09,28.1036,28.3352,False,28.0071,28.2387,reg,787679 +PK,2017-11-10,27.8044,28.1229,False,27.6114,28.0940,reg,815596 +PK,2017-11-13,27.7658,27.9203,False,27.5728,27.8334,reg,798611 +PK,2017-11-14,27.3894,27.6597,False,27.2640,27.5825,reg,892648 +PK,2017-11-15,27.5053,27.6790,False,27.2254,27.3315,reg,994160 +PK,2017-11-16,27.9106,27.9396,False,27.4474,27.4956,reg,1221726 +PK,2017-11-17,27.9106,28.1133,False,27.8527,27.9492,reg,978023 +PK,2017-11-20,27.6693,27.7176,False,27.0613,27.3605,reg,1291094 +PK,2017-11-21,28.1229,28.2387,False,27.5342,27.6018,reg,1158974 +PK,2017-11-22,28.0650,28.2387,False,27.9203,28.1133,reg,649027 +PK,2017-11-27,27.6983,27.9034,False,27.6307,27.7948,reg,698919 +PK,2017-11-28,27.1385,27.7272,False,26.8586,27.7272,reg,3945963 +PK,2017-11-29,27.8913,28.1229,False,27.2206,27.3412,reg,3333084 +PK,2017-11-30,28.1808,28.3738,False,27.5971,27.9492,reg,2862799 +PK,2017-12-01,27.8044,28.2484,False,27.5294,28.1808,reg,983268 +PK,2017-12-04,27.7369,28.4318,False,27.6355,28.4125,reg,1803913 +PK,2017-12-05,27.7948,27.9347,False,27.6211,27.6983,reg,1279993 +PK,2017-12-06,27.3894,27.9009,False,27.2929,27.5149,reg,2003367 +PK,2017-12-07,27.4570,27.6983,False,27.3894,27.5149,reg,2372090 +PK,2017-12-08,27.4184,27.7755,False,27.2254,27.7755,reg,2284056 +PK,2017-12-11,27.3798,27.6114,False,27.3122,27.4377,reg,1618368 +PK,2017-12-12,27.2929,27.7465,False,27.2736,27.5149,reg,2228380 +PK,2017-12-13,27.3315,27.6886,False,27.3026,27.3412,reg,1366307 +PK,2017-12-14,27.6500,27.7272,False,27.3991,27.4860,reg,1967349 +PK,2017-12-15,27.5342,27.8913,False,27.4763,27.7562,reg,3643749 +PK,2017-12-18,28.3931,28.4897,False,27.6018,27.6404,reg,2129901 +PK,2017-12-19,27.8913,28.4511,False,27.8720,28.3738,reg,2128814 +PK,2017-12-20,27.9878,28.0650,False,27.7079,27.9396,reg,1714151 +PK,2017-12-21,28.0361,28.6537,False,27.9878,28.4993,reg,1981100 +PK,2017-12-22,28.3449,28.4501,False,27.8720,28.1808,reg,1081582 +PK,2017-12-26,28.2291,28.5283,False,28.1808,28.3159,reg,661410 +PK,2017-12-27,28.1326,28.3642,False,28.1229,28.2870,reg,1020631 +PK,2017-12-28,28.4375,28.4375,False,28.0981,28.1621,reg,905444 +PK,2017-12-29,28.2801,28.6599,False,28.2801,28.4965,reg,950640 +PK,2018-01-02,28.3785,28.5162,False,28.0932,28.3982,reg,1294841 +PK,2018-01-03,28.4670,28.7818,False,28.3489,28.3687,reg,1397657 +PK,2018-01-04,28.2014,28.6441,False,28.0834,28.5457,reg,1402020 +PK,2018-01-05,28.2211,28.3096,False,27.9949,28.2309,reg,1169921 +PK,2018-01-08,28.1522,28.3785,False,28.0145,28.2014,reg,1113304 +PK,2018-01-09,28.2408,28.2654,False,28.0244,28.2506,reg,1851433 +PK,2018-01-10,28.3687,28.5654,False,28.0440,28.1916,reg,1710043 +PK,2018-01-11,28.6146,28.7326,False,28.1916,28.4375,reg,1897905 +PK,2018-01-12,28.4769,28.6933,False,28.2703,28.6244,reg,1246605 +PK,2018-01-16,28.5752,28.8900,False,28.5359,28.6146,reg,1883479 +PK,2018-01-17,28.7916,28.9293,False,28.5457,28.7326,reg,2028769 +PK,2018-01-18,28.4277,28.9047,False,28.3391,28.8703,reg,979307 +PK,2018-01-19,28.7031,28.9195,False,28.4769,28.5555,reg,1434443 +PK,2018-01-22,28.8605,28.9588,False,28.6047,28.7916,reg,1545613 +PK,2018-01-23,29.3130,29.3523,False,28.7916,28.9392,reg,1228951 +PK,2018-01-24,29.1949,29.4408,False,29.1064,29.3720,reg,1215289 +PK,2018-01-25,29.0966,29.3523,False,29.0375,29.2638,reg,1542194 +PK,2018-01-26,29.0277,29.2244,False,28.9195,29.2244,reg,2092635 +PK,2018-01-29,29.0867,29.1703,False,28.7129,28.9490,reg,892569 +PK,2018-01-30,28.4670,28.9490,False,28.3391,28.8703,reg,2092910 +PK,2018-01-31,28.4375,28.7228,False,28.1129,28.6244,reg,2062069 +PK,2018-02-01,28.3096,28.6146,False,28.2162,28.3588,reg,940152 +PK,2018-02-02,27.5522,28.2211,False,27.4637,28.1326,reg,1520801 +PK,2018-02-05,26.5390,27.5030,False,26.5194,27.4243,reg,1680876 +PK,2018-02-06,27.1981,27.2670,False,25.8210,26.0767,reg,2216396 +PK,2018-02-07,27.1883,27.4735,False,26.9915,27.1588,reg,2370141 +PK,2018-02-08,26.3128,27.2276,False,26.2833,27.1883,reg,2517094 +PK,2018-02-09,26.8046,26.9423,False,26.1653,26.5587,reg,2711039 +PK,2018-02-12,26.6374,27.0210,False,25.7718,26.9128,reg,2241840 +PK,2018-02-13,26.7555,26.8440,False,26.1210,26.4407,reg,1925471 +PK,2018-02-14,26.8243,26.8341,False,26.3423,26.5292,reg,1758383 +PK,2018-02-15,26.6866,27.0801,False,26.4604,27.0309,reg,1401877 +PK,2018-02-16,26.7358,26.9325,False,26.5587,26.6276,reg,794146 +PK,2018-02-20,26.1161,26.7948,False,26.1062,26.6571,reg,1375388 +PK,2018-02-21,25.6341,26.1751,False,25.5062,25.8407,reg,1793888 +PK,2018-02-22,25.6734,25.8603,False,25.5751,25.7521,reg,1266571 +PK,2018-02-23,26.1259,26.1308,False,25.7669,25.8603,reg,906100 +PK,2018-02-26,26.1062,26.2587,False,25.9587,26.2243,reg,1139784 +PK,2018-02-27,25.8210,26.1653,False,25.8210,26.1062,reg,2074880 +PK,2018-02-28,25.5652,25.9784,False,25.5652,25.8603,reg,2298274 +PK,2018-03-01,25.5062,25.7128,False,25.2898,25.5062,reg,1500786 +PK,2018-03-02,24.0209,25.1718,False,23.8340,25.1029,reg,3608057 +PK,2018-03-05,24.5521,24.7488,False,23.5192,23.7848,reg,5273661 +PK,2018-03-06,25.7226,25.7521,False,24.6209,24.7685,reg,4062102 +PK,2018-03-07,26.3718,26.4407,False,25.9784,26.3718,reg,18264826 +PK,2018-03-08,26.4997,26.7505,False,26.0964,26.3620,reg,4882974 +PK,2018-03-09,26.5587,27.2227,False,26.4308,26.5489,reg,9637688 +PK,2018-03-12,26.5587,26.9423,False,26.4308,26.6473,reg,3221328 +PK,2018-03-13,26.5981,26.8145,False,26.3423,26.5587,reg,3499408 +PK,2018-03-14,26.5981,26.6276,False,26.2144,26.5981,reg,2930146 +PK,2018-03-15,26.5981,26.6423,False,26.2473,26.6177,reg,1904639 +PK,2018-03-16,26.8637,26.9227,False,26.4210,26.6866,reg,4650463 +PK,2018-03-19,26.5981,26.8538,False,26.2882,26.8538,reg,2464334 +PK,2018-03-20,26.4997,26.8538,False,26.4407,26.5882,reg,1987509 +PK,2018-03-21,26.4308,26.5981,False,26.3128,26.5194,reg,2478192 +PK,2018-03-22,25.9390,26.5194,False,25.9292,26.1554,reg,1782044 +PK,2018-03-23,25.6538,26.1653,False,25.3587,26.0275,reg,6037635 +PK,2018-03-26,26.1161,26.3030,False,25.8308,25.8800,reg,2603148 +PK,2018-03-27,25.8800,26.2243,False,25.8111,26.1161,reg,1197476 +PK,2018-03-28,26.7900,26.8500,False,26.2900,26.3900,reg,2901997 +PK,2018-03-29,27.0200,27.0400,False,26.7400,26.8500,reg,2032453 +PK,2018-04-02,26.9500,27.1000,False,26.6800,27.0500,reg,1817375 +PK,2018-04-03,27.2900,27.2950,False,26.9500,27.0200,reg,2034113 +PK,2018-04-04,27.3400,27.3700,False,27.0350,27.0800,reg,1713670 +PK,2018-04-05,27.1800,27.4700,False,27.1000,27.3800,reg,1417118 +PK,2018-04-06,26.8800,27.2800,False,26.7400,27.1000,reg,1101504 +PK,2018-04-09,26.4900,27.1000,False,26.4800,27.1000,reg,2342763 +PK,2018-04-10,26.1800,26.6600,False,26.0200,26.4900,reg,2559109 +PK,2018-04-11,26.7300,26.9100,False,26.1100,26.1300,reg,1996447 +PK,2018-04-12,27.4300,27.5750,False,26.5799,26.8700,reg,3497388 +PK,2018-04-13,27.8900,27.9350,False,27.5400,27.6200,reg,3712407 +PK,2018-04-16,28.2600,28.3800,False,27.8700,28.0800,reg,2118818 +PK,2018-04-17,28.4600,28.5000,False,28.1700,28.3900,reg,1837332 +PK,2018-04-18,28.5900,28.6900,False,28.2550,28.5400,reg,1780187 +PK,2018-04-19,28.5000,28.6000,False,28.3400,28.6000,reg,1822584 +PK,2018-04-20,28.6000,28.6500,False,28.4600,28.5500,reg,1354608 +PK,2018-04-23,28.6800,28.7100,False,28.4500,28.7000,reg,1300596 +PK,2018-04-24,28.5500,28.8100,False,28.4200,28.7800,reg,1615922 +PK,2018-04-25,28.8200,28.9600,False,28.5300,28.7400,reg,1674180 +PK,2018-04-26,28.7800,28.9050,False,28.6200,28.7900,reg,1094438 +PK,2018-04-27,29.0000,29.0200,False,28.6600,28.8600,reg,1002461 +PK,2018-04-30,28.7800,29.1889,False,28.7100,29.1100,reg,1415734 +PK,2018-05-01,28.7700,28.8600,False,28.3700,28.7500,reg,1758405 +PK,2018-05-02,28.5800,28.8250,False,28.4500,28.7100,reg,1930750 +PK,2018-05-03,28.7500,28.8500,False,28.6100,28.6100,reg,1905962 +PK,2018-05-04,29.3100,29.3700,False,28.7794,29.0000,reg,2668879 +PK,2018-05-07,29.8700,29.9300,False,29.2200,29.5800,reg,1761008 +PK,2018-05-08,29.8000,29.9600,False,29.7150,29.8500,reg,1511680 +PK,2018-05-09,30.2500,30.3300,False,29.8100,29.8100,reg,1739456 +PK,2018-05-10,30.6000,30.7800,False,30.2700,30.3300,reg,1724192 +PK,2018-05-11,30.5200,30.7700,False,30.5050,30.6700,reg,1118560 +PK,2018-05-14,30.8200,30.8400,False,30.4100,30.5700,reg,1437894 +PK,2018-05-15,30.4900,30.7600,False,30.3600,30.5800,reg,1571177 +PK,2018-05-16,30.3800,30.7100,False,30.3800,30.5400,reg,2502720 +PK,2018-05-17,30.4400,30.6500,False,30.3500,30.3800,reg,2719643 +PK,2018-05-18,30.9400,30.9800,False,30.3700,30.5400,reg,2935755 +PK,2018-05-21,31.4500,31.5200,False,30.9600,31.1600,reg,1798310 +PK,2018-05-22,31.4200,31.7300,False,31.1500,31.3700,reg,2245527 +PK,2018-05-23,31.3200,31.4500,False,31.2200,31.3700,reg,2166597 +PK,2018-05-24,31.4500,31.6100,False,31.2400,31.3400,reg,2696764 +PK,2018-05-25,31.3800,31.5500,False,31.2400,31.3800,reg,1392678 +PK,2018-05-29,31.5600,31.6400,False,31.1500,31.2600,reg,2078337 +PK,2018-05-30,32.0100,32.1200,False,31.6000,31.6000,reg,940725 +PK,2018-05-31,32.2200,32.5100,False,31.9700,32.2600,reg,3042188 +PK,2018-06-01,32.4300,32.4826,False,32.0900,32.4200,reg,1297442 +PK,2018-06-04,32.4100,32.6200,False,32.3400,32.6000,reg,2777806 +PK,2018-06-05,32.0100,32.3325,False,31.9050,32.0000,reg,1979210 +PK,2018-06-06,31.9400,32.2000,False,31.7800,32.0200,reg,2769996 +PK,2018-06-07,31.7100,32.0300,False,31.4100,31.9900,reg,2002364 diff --git a/company_library/PKBK.csv b/company_library/PKBK.csv index 6ab5804f..4dcc55df 100644 --- a/company_library/PKBK.csv +++ b/company_library/PKBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKBK,2017-06-06,20.1959,20.5871,False,20.0003,20.2448,reg,12497 -PKBK,2017-06-07,20.1959,20.4404,False,19.7069,20.2937,reg,12975 -PKBK,2017-06-08,20.3915,20.4404,False,20.1470,20.4404,reg,9228 PKBK,2017-06-09,20.5871,20.5871,False,20.4893,20.5382,reg,9167 PKBK,2017-06-12,20.5382,20.6849,False,20.4405,20.4526,reg,24145 PKBK,2017-06-13,20.4404,20.5382,False,20.1959,20.5382,reg,12602 @@ -249,3 +246,6 @@ PKBK,2018-05-31,21.9500,22.3500,False,21.6500,22.3000,reg,19232 PKBK,2018-06-01,22.3500,22.3500,False,22.1000,22.1000,reg,8349 PKBK,2018-06-04,22.1500,22.4561,False,22.1000,22.3500,reg,24637 PKBK,2018-06-05,22.2000,22.2500,False,21.8000,22.2000,reg,8947 +PKBK,2018-06-06,22.6500,22.7500,False,22.0500,22.0500,reg,19683 +PKBK,2018-06-07,22.4000,22.8500,False,22.0500,22.6500,reg,9756 +PKBK,2018-06-08,22.1000,22.6500,False,22.0000,22.3500,reg,15802 diff --git a/company_library/PKD.csv b/company_library/PKD.csv new file mode 100644 index 00000000..6a209ec3 --- /dev/null +++ b/company_library/PKD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PKD,2017-06-08,1.3500,1.4000,False,1.3000,1.3500,reg,331730 +PKD,2017-06-09,1.4000,1.4000,False,1.3000,1.3500,reg,355199 +PKD,2017-06-12,1.4000,1.4500,False,1.3500,1.4000,reg,892491 +PKD,2017-06-13,1.4000,1.4000,False,1.3000,1.4000,reg,496238 +PKD,2017-06-14,1.3500,1.4000,False,1.3000,1.4000,reg,313965 +PKD,2017-06-15,1.3500,1.3500,False,1.3000,1.3000,reg,132576 +PKD,2017-06-16,1.3000,1.3500,False,1.2500,1.3000,reg,762638 +PKD,2017-06-19,1.3500,1.3500,False,1.3000,1.3000,reg,159418 +PKD,2017-06-20,1.3000,1.3500,False,1.3000,1.3500,reg,171755 +PKD,2017-06-21,1.2000,1.3250,False,1.1500,1.3000,reg,1133287 +PKD,2017-06-22,1.2000,1.2500,False,1.2000,1.2000,reg,111511 +PKD,2017-06-23,1.2500,1.3000,False,1.2500,1.2500,reg,917542 +PKD,2017-06-26,1.3500,1.3500,False,1.2500,1.2500,reg,125698 +PKD,2017-06-27,1.3000,1.4000,False,1.3000,1.3500,reg,383953 +PKD,2017-06-28,1.3500,1.3500,False,1.3000,1.3000,reg,285783 +PKD,2017-06-29,1.3500,1.4000,False,1.3000,1.3500,reg,217599 +PKD,2017-06-30,1.3500,1.3500,False,1.3000,1.3000,reg,152727 +PKD,2017-07-05,1.3500,1.4000,False,1.3000,1.3000,reg,1445138 +PKD,2017-07-06,1.3000,1.4250,False,1.3000,1.3500,reg,731947 +PKD,2017-07-07,1.3500,1.4000,False,1.3000,1.3000,reg,1101197 +PKD,2017-07-10,1.3000,1.3771,False,1.3000,1.3500,reg,255619 +PKD,2017-07-11,1.3500,1.3500,False,1.3000,1.3000,reg,243301 +PKD,2017-07-12,1.3000,1.3500,False,1.3000,1.3500,reg,503229 +PKD,2017-07-13,1.3500,1.3500,False,1.3000,1.3000,reg,87519 +PKD,2017-07-14,1.3000,1.3500,False,1.2000,1.3500,reg,677085 +PKD,2017-07-17,1.3000,1.3500,False,1.2500,1.2500,reg,154590 +PKD,2017-07-18,1.3000,1.3000,False,1.2500,1.3000,reg,72679 +PKD,2017-07-19,1.3000,1.3500,False,1.2500,1.2500,reg,187267 +PKD,2017-07-20,1.3500,1.3500,False,1.3000,1.3500,reg,148401 +PKD,2017-07-21,1.3500,1.4000,False,1.3000,1.3500,reg,437580 +PKD,2017-07-24,1.3000,1.3500,False,1.3000,1.3000,reg,373936 +PKD,2017-07-25,1.2500,1.3500,False,1.2500,1.3000,reg,464498 +PKD,2017-07-26,1.2500,1.3000,False,1.2500,1.3000,reg,187463 +PKD,2017-07-27,1.2000,1.3000,False,1.2000,1.3000,reg,461121 +PKD,2017-07-28,1.1500,1.2500,False,1.1500,1.2000,reg,488649 +PKD,2017-07-31,1.2000,1.2500,False,1.1500,1.1500,reg,440417 +PKD,2017-08-01,1.2500,1.2750,False,1.1500,1.2000,reg,561015 +PKD,2017-08-02,1.1500,1.2500,False,1.1500,1.2000,reg,255456 +PKD,2017-08-03,1.2500,1.3500,False,1.1500,1.1500,reg,2799534 +PKD,2017-08-04,1.3000,1.4000,False,1.2000,1.2000,reg,388304 +PKD,2017-08-07,1.3000,1.3250,False,1.2500,1.3000,reg,155918 +PKD,2017-08-08,1.2500,1.3000,False,1.2500,1.2500,reg,411664 +PKD,2017-08-09,1.2500,1.3000,False,1.2500,1.2500,reg,204952 +PKD,2017-08-10,1.2500,1.3000,False,1.2000,1.2500,reg,460437 +PKD,2017-08-11,1.2000,1.3000,False,1.2000,1.3000,reg,196114 +PKD,2017-08-14,1.2000,1.3000,False,1.1500,1.2000,reg,365438 +PKD,2017-08-15,1.2000,1.2500,False,1.2000,1.2000,reg,154892 +PKD,2017-08-16,1.2000,1.2500,False,1.1500,1.2000,reg,269478 +PKD,2017-08-17,1.1500,1.2000,False,1.1500,1.2000,reg,238438 +PKD,2017-08-18,1.1500,1.2000,False,1.1000,1.1500,reg,410404 +PKD,2017-08-21,1.1500,1.2000,False,1.1000,1.1500,reg,196394 +PKD,2017-08-22,1.1500,1.2000,False,1.1000,1.1500,reg,150256 +PKD,2017-08-23,1.1000,1.1750,False,1.1000,1.1500,reg,288701 +PKD,2017-08-24,1.1500,1.1500,False,1.1000,1.1500,reg,259850 +PKD,2017-08-25,1.2000,1.2000,False,1.1250,1.1500,reg,183953 +PKD,2017-08-28,1.1500,1.2000,False,1.1000,1.2000,reg,344338 +PKD,2017-08-29,1.1500,1.2000,False,1.1500,1.1500,reg,71696 +PKD,2017-08-30,1.1500,1.2000,False,1.1500,1.1500,reg,148800 +PKD,2017-08-31,1.1000,1.2000,False,1.1000,1.1500,reg,279025 +PKD,2017-09-01,1.1500,1.2000,False,1.1239,1.1500,reg,533154 +PKD,2017-09-05,1.1500,1.2000,False,1.1000,1.1500,reg,389259 +PKD,2017-09-06,1.1500,1.2000,False,1.1000,1.2000,reg,183003 +PKD,2017-09-07,1.1500,1.1500,False,1.1000,1.1500,reg,127280 +PKD,2017-09-08,1.1500,1.1500,False,1.1000,1.1500,reg,142468 +PKD,2017-09-11,1.2000,1.2000,False,1.1500,1.2000,reg,122488 +PKD,2017-09-12,1.1500,1.2000,False,1.1500,1.2000,reg,123526 +PKD,2017-09-13,1.2000,1.2000,False,1.1500,1.2000,reg,206235 +PKD,2017-09-14,1.1500,1.2000,False,1.1500,1.2000,reg,185909 +PKD,2017-09-15,1.1500,1.2000,False,1.1500,1.2000,reg,779978 +PKD,2017-09-18,1.2000,1.2000,False,1.1500,1.1500,reg,135490 +PKD,2017-09-19,1.2000,1.2000,False,1.1500,1.1500,reg,212757 +PKD,2017-09-20,1.2000,1.2000,False,1.1500,1.1500,reg,411265 +PKD,2017-09-21,1.1500,1.2000,False,1.1500,1.1500,reg,231151 +PKD,2017-09-22,1.2000,1.2000,False,1.1500,1.1500,reg,337174 +PKD,2017-09-25,1.2000,1.2000,False,1.1500,1.1500,reg,360126 +PKD,2017-09-26,1.1500,1.2500,False,1.1500,1.2000,reg,769615 +PKD,2017-09-27,1.1500,1.2000,False,1.1000,1.1500,reg,651228 +PKD,2017-09-28,1.1500,1.2000,False,1.1000,1.1500,reg,824293 +PKD,2017-09-29,1.1000,1.2000,False,1.1000,1.1500,reg,534417 +PKD,2017-10-02,1.1500,1.1500,False,1.1000,1.1500,reg,460915 +PKD,2017-10-03,1.1000,1.2000,False,1.1000,1.1000,reg,606299 +PKD,2017-10-04,1.1000,1.1500,False,1.1000,1.1000,reg,148873 +PKD,2017-10-05,1.2000,1.2000,False,1.1000,1.1000,reg,615165 +PKD,2017-10-06,1.2000,1.2000,False,1.1500,1.2000,reg,215358 +PKD,2017-10-09,1.1500,1.2000,False,1.1000,1.1500,reg,594966 +PKD,2017-10-10,1.1500,1.1500,False,1.1000,1.1500,reg,445073 +PKD,2017-10-11,1.0500,1.1500,False,1.0500,1.1250,reg,1073029 +PKD,2017-10-12,0.9500,1.1000,False,0.9050,1.0500,reg,1293732 +PKD,2017-10-13,0.9783,1.0500,False,0.9668,1.0000,reg,1018085 +PKD,2017-10-16,1.0000,1.0300,False,0.9900,1.0100,reg,824178 +PKD,2017-10-17,0.9800,1.0100,False,0.9500,1.0000,reg,1131387 +PKD,2017-10-18,0.9998,1.0100,False,0.9799,1.0100,reg,714775 +PKD,2017-10-19,1.0000,1.0000,False,0.9795,0.9940,reg,389049 +PKD,2017-10-20,0.9820,1.0100,False,0.9808,1.0100,reg,259766 +PKD,2017-10-23,0.9530,1.0000,False,0.9500,1.0000,reg,380305 +PKD,2017-10-24,1.0000,1.0100,False,0.9450,0.9626,reg,3675773 +PKD,2017-10-25,0.9750,1.0100,False,0.9600,1.0000,reg,484315 +PKD,2017-10-26,0.9853,1.0066,False,0.9617,1.0000,reg,565536 +PKD,2017-10-27,1.0500,1.0500,False,0.9600,0.9873,reg,1062630 +PKD,2017-10-30,1.0400,1.0600,False,1.0195,1.0200,reg,416804 +PKD,2017-10-31,1.0500,1.0600,False,1.0200,1.0400,reg,482411 +PKD,2017-11-01,1.0400,1.0550,False,1.0100,1.0500,reg,827729 +PKD,2017-11-02,1.0600,1.1000,False,1.0400,1.1000,reg,733189 +PKD,2017-11-03,1.0600,1.1000,False,1.0400,1.0700,reg,862291 +PKD,2017-11-06,1.0800,1.0900,False,1.0400,1.0500,reg,822627 +PKD,2017-11-07,1.1200,1.1800,False,1.0400,1.0500,reg,1419527 +PKD,2017-11-08,1.1600,1.1900,False,1.1200,1.1200,reg,1489733 +PKD,2017-11-09,1.1600,1.1900,False,1.1500,1.1600,reg,974945 +PKD,2017-11-10,1.1800,1.1900,False,1.1500,1.1500,reg,327031 +PKD,2017-11-13,1.1600,1.1800,False,1.1600,1.1800,reg,326479 +PKD,2017-11-14,1.1300,1.1700,False,1.1200,1.1600,reg,818602 +PKD,2017-11-15,1.0900,1.1300,False,1.0900,1.1200,reg,648203 +PKD,2017-11-16,1.0800,1.0900,False,1.0700,1.0900,reg,520802 +PKD,2017-11-17,1.1000,1.1200,False,1.0600,1.0600,reg,564415 +PKD,2017-11-20,1.0900,1.1100,False,1.0700,1.1000,reg,384889 +PKD,2017-11-21,1.0800,1.1000,False,1.0700,1.1000,reg,545030 +PKD,2017-11-22,1.1000,1.1300,False,1.0900,1.1000,reg,419591 +PKD,2017-11-27,1.0300,1.0900,False,1.0100,1.0900,reg,475422 +PKD,2017-11-28,1.0300,1.0300,False,1.0100,1.0100,reg,511075 +PKD,2017-11-29,1.0300,1.1000,False,1.0100,1.0300,reg,1534539 +PKD,2017-11-30,0.9801,1.0600,False,0.9529,1.0500,reg,2715571 +PKD,2017-12-01,0.9937,1.0200,False,0.9618,1.0100,reg,1156524 +PKD,2017-12-04,0.9700,1.0100,False,0.9600,0.9600,reg,736393 +PKD,2017-12-05,0.9660,1.0100,False,0.9600,0.9999,reg,835616 +PKD,2017-12-06,0.9352,0.9670,False,0.9130,0.9646,reg,1100975 +PKD,2017-12-07,0.9201,0.9500,False,0.9000,0.9201,reg,1464899 +PKD,2017-12-08,0.9149,0.9400,False,0.9101,0.9220,reg,643794 +PKD,2017-12-11,0.9382,1.0000,False,0.9100,0.9110,reg,1137618 +PKD,2017-12-12,0.9062,0.9800,False,0.9025,0.9480,reg,929900 +PKD,2017-12-13,0.9200,0.9400,False,0.8700,0.9400,reg,1329491 +PKD,2017-12-14,0.8918,0.9300,False,0.8800,0.9200,reg,1044408 +PKD,2017-12-15,0.9183,0.9364,False,0.8526,0.8910,reg,1900803 +PKD,2017-12-18,0.9571,0.9700,False,0.9120,0.9187,reg,1403357 +PKD,2017-12-19,0.9354,0.9588,False,0.8992,0.9500,reg,1094302 +PKD,2017-12-20,0.9209,0.9589,False,0.9068,0.9400,reg,695098 +PKD,2017-12-21,0.9813,0.9900,False,0.9200,0.9200,reg,1308234 +PKD,2017-12-22,0.9657,0.9988,False,0.9643,0.9900,reg,502439 +PKD,2017-12-26,0.9911,1.0100,False,0.9550,0.9586,reg,548688 +PKD,2017-12-27,0.9678,1.0000,False,0.9526,1.0000,reg,667591 +PKD,2017-12-28,1.0000,1.0200,False,0.9650,0.9850,reg,907171 +PKD,2017-12-29,1.0000,1.0200,False,0.9500,1.0200,reg,1073334 +PKD,2018-01-02,1.0100,1.0400,False,0.9825,0.9825,reg,598968 +PKD,2018-01-03,1.0700,1.0800,False,1.0200,1.0300,reg,982064 +PKD,2018-01-04,1.1100,1.1200,False,1.0600,1.1000,reg,737875 +PKD,2018-01-05,1.2500,1.2600,False,1.1300,1.1400,reg,1749570 +PKD,2018-01-08,1.1700,1.3000,False,1.1300,1.2900,reg,608677 +PKD,2018-01-09,1.2100,1.2300,False,1.1600,1.1600,reg,574584 +PKD,2018-01-10,1.2400,1.2500,False,1.1950,1.2100,reg,487976 +PKD,2018-01-11,1.3300,1.3500,False,1.2300,1.2500,reg,1132028 +PKD,2018-01-12,1.3500,1.3700,False,1.3000,1.3400,reg,1035821 +PKD,2018-01-16,1.3700,1.4400,False,1.3600,1.4100,reg,2131619 +PKD,2018-01-17,1.3500,1.3900,False,1.2100,1.3700,reg,706965 +PKD,2018-01-18,1.3400,1.3600,False,1.2810,1.2900,reg,734645 +PKD,2018-01-19,1.3400,1.3500,False,1.3200,1.3200,reg,496773 +PKD,2018-01-22,1.3600,1.3700,False,1.3300,1.3600,reg,624789 +PKD,2018-01-23,1.3500,1.3600,False,1.3300,1.3500,reg,669521 +PKD,2018-01-24,1.2700,1.3700,False,1.2400,1.3600,reg,584383 +PKD,2018-01-25,1.2500,1.2900,False,1.2500,1.2500,reg,554574 +PKD,2018-01-26,1.2600,1.2700,False,1.2400,1.2700,reg,280489 +PKD,2018-01-29,1.2000,1.2400,False,1.2000,1.2400,reg,385329 +PKD,2018-01-30,1.1400,1.1900,False,1.1000,1.1900,reg,683575 +PKD,2018-01-31,1.1400,1.1600,False,1.1300,1.1500,reg,575526 +PKD,2018-02-01,1.1300,1.1430,False,1.1200,1.1400,reg,342490 +PKD,2018-02-02,1.0600,1.1300,False,1.0500,1.1200,reg,988628 +PKD,2018-02-05,1.0100,1.0600,False,1.0000,1.0600,reg,521056 +PKD,2018-02-06,1.0300,1.0550,False,0.9900,1.0000,reg,695662 +PKD,2018-02-07,0.9800,1.0800,False,0.9634,1.0500,reg,767097 +PKD,2018-02-08,0.9552,1.0100,False,0.9506,0.9800,reg,916700 +PKD,2018-02-09,0.9605,0.9930,False,0.9400,0.9600,reg,847108 +PKD,2018-02-12,1.0100,1.0200,False,0.9551,0.9700,reg,989979 +PKD,2018-02-13,1.0400,1.0600,False,1.0100,1.0100,reg,421358 +PKD,2018-02-14,1.1000,1.1100,False,1.0100,1.0200,reg,474181 +PKD,2018-02-15,1.0300,1.1100,False,1.0000,1.1000,reg,812507 +PKD,2018-02-16,0.9844,1.0300,False,0.9591,1.0000,reg,1296708 +PKD,2018-02-20,0.9620,1.0200,False,0.9550,1.0200,reg,1379117 +PKD,2018-02-21,0.9761,1.0100,False,0.9635,0.9700,reg,921200 +PKD,2018-02-22,0.9666,1.0100,False,0.9602,0.9725,reg,963823 +PKD,2018-02-23,0.9701,0.9900,False,0.9615,0.9797,reg,757708 +PKD,2018-02-26,0.9602,1.0000,False,0.9602,0.9700,reg,1109798 +PKD,2018-02-27,0.9400,0.9900,False,0.9272,0.9602,reg,1011929 +PKD,2018-02-28,0.9000,0.9715,False,0.9000,0.9234,reg,1353166 +PKD,2018-03-01,0.8888,0.9200,False,0.8618,0.9000,reg,1042807 +PKD,2018-03-02,0.9072,0.9437,False,0.8626,0.8644,reg,1078026 +PKD,2018-03-05,0.9531,0.9800,False,0.9071,0.9100,reg,1324891 +PKD,2018-03-06,0.8980,0.9700,False,0.8801,0.9600,reg,1380151 +PKD,2018-03-07,0.8900,0.9280,False,0.8810,0.9000,reg,801921 +PKD,2018-03-08,0.8793,0.9214,False,0.8701,0.9000,reg,569448 +PKD,2018-03-09,0.8221,0.8867,False,0.8124,0.8826,reg,1549896 +PKD,2018-03-12,0.8257,0.8499,False,0.8006,0.8351,reg,795274 +PKD,2018-03-13,0.8083,0.8600,False,0.8001,0.8600,reg,259359 +PKD,2018-03-14,0.7865,0.8103,False,0.7600,0.8028,reg,2466506 +PKD,2018-03-15,0.7609,0.7911,False,0.7520,0.7826,reg,1209277 +PKD,2018-03-16,0.7846,0.8100,False,0.7525,0.7600,reg,1492823 +PKD,2018-03-19,0.7619,0.7998,False,0.7500,0.7855,reg,416568 +PKD,2018-03-20,0.7326,0.7783,False,0.7250,0.7783,reg,628318 +PKD,2018-03-21,0.7353,0.7630,False,0.7200,0.7300,reg,720494 +PKD,2018-03-22,0.7210,0.7544,False,0.7200,0.7394,reg,561198 +PKD,2018-03-23,0.7260,0.7409,False,0.7201,0.7259,reg,475806 +PKD,2018-03-26,0.7197,0.7405,False,0.7052,0.7405,reg,621494 +PKD,2018-03-27,0.6710,0.7200,False,0.6700,0.7180,reg,873751 +PKD,2018-03-28,0.6260,0.6900,False,0.6210,0.6900,reg,1136152 +PKD,2018-03-29,0.6350,0.6450,False,0.6140,0.6318,reg,604809 +PKD,2018-04-02,0.5905,0.6350,False,0.5800,0.6200,reg,1195089 +PKD,2018-04-03,0.5810,0.6000,False,0.5703,0.5800,reg,1202234 +PKD,2018-04-04,0.5553,0.5962,False,0.5328,0.5959,reg,1578524 +PKD,2018-04-05,0.5459,0.5680,False,0.5440,0.5500,reg,1757854 +PKD,2018-04-06,0.5251,0.5677,False,0.5249,0.5677,reg,1258745 +PKD,2018-04-09,0.4930,0.5400,False,0.4900,0.5300,reg,1746607 +PKD,2018-04-10,0.5521,0.5694,False,0.4901,0.4901,reg,1695596 +PKD,2018-04-11,0.6001,0.6287,False,0.5600,0.5732,reg,1787408 +PKD,2018-04-12,0.6000,0.6300,False,0.5735,0.6300,reg,969641 +PKD,2018-04-13,0.5906,0.6140,False,0.5751,0.6000,reg,997246 +PKD,2018-04-16,0.5966,0.6039,False,0.5819,0.5950,reg,317049 +PKD,2018-04-17,0.5900,0.6000,False,0.5800,0.5919,reg,555758 +PKD,2018-04-18,0.5970,0.6084,False,0.5700,0.6000,reg,1118339 +PKD,2018-04-19,0.6051,0.6364,False,0.5951,0.6038,reg,769225 +PKD,2018-04-20,0.5909,0.6099,False,0.5849,0.6000,reg,388182 +PKD,2018-04-23,0.5833,0.6000,False,0.5700,0.5915,reg,1141950 +PKD,2018-04-24,0.6101,0.6199,False,0.5800,0.5800,reg,854581 +PKD,2018-04-25,0.6304,0.6399,False,0.5950,0.6100,reg,519105 +PKD,2018-04-26,0.6350,0.6399,False,0.6120,0.6120,reg,950362 +PKD,2018-04-27,0.6391,0.6404,False,0.6100,0.6210,reg,651439 +PKD,2018-04-30,0.6304,0.6559,False,0.6304,0.6500,reg,903590 +PKD,2018-05-01,0.6100,0.6618,False,0.6000,0.6300,reg,1216514 +PKD,2018-05-02,0.6119,0.6208,False,0.5950,0.6000,reg,736089 +PKD,2018-05-03,0.5970,0.6200,False,0.5900,0.6200,reg,615759 +PKD,2018-05-04,0.6176,0.6250,False,0.5950,0.6000,reg,622430 +PKD,2018-05-07,0.6299,0.6700,False,0.6210,0.6310,reg,1030357 +PKD,2018-05-08,0.6086,0.6500,False,0.6000,0.6500,reg,1180894 +PKD,2018-05-09,0.6193,0.6350,False,0.6100,0.6100,reg,1879304 +PKD,2018-05-10,0.6075,0.6273,False,0.6018,0.6200,reg,1222111 +PKD,2018-05-11,0.6100,0.6200,False,0.5912,0.6139,reg,4346946 +PKD,2018-05-14,0.6096,0.6600,False,0.6060,0.6600,reg,789726 +PKD,2018-05-15,0.5900,0.6088,False,0.5754,0.6000,reg,648836 +PKD,2018-05-16,0.5785,0.6031,False,0.5720,0.6000,reg,392521 +PKD,2018-05-17,0.5876,0.5956,False,0.5702,0.5809,reg,1084323 +PKD,2018-05-18,0.5775,0.6030,False,0.5750,0.6000,reg,593851 +PKD,2018-05-21,0.5250,0.5775,False,0.5141,0.5700,reg,2530612 +PKD,2018-05-22,0.5150,0.5371,False,0.5100,0.5100,reg,1677448 +PKD,2018-05-23,0.5043,0.5389,False,0.5000,0.5300,reg,1479418 +PKD,2018-05-24,0.4989,0.5390,False,0.4802,0.5390,reg,938956 +PKD,2018-05-25,0.4793,0.5025,False,0.4615,0.5000,reg,788353 +PKD,2018-05-29,0.4600,0.4800,False,0.4500,0.4700,reg,461145 +PKD,2018-05-30,0.4700,0.4809,False,0.4518,0.4784,reg,2337271 +PKD,2018-05-31,0.4400,0.4800,False,0.4000,0.4800,reg,1954231 +PKD,2018-06-01,0.4420,0.4500,False,0.4100,0.4400,reg,2005483 +PKD,2018-06-04,0.4097,0.4500,False,0.4050,0.4500,reg,1285094 +PKD,2018-06-05,0.3999,0.4223,False,0.3800,0.4100,reg,1112324 +PKD,2018-06-06,0.3867,0.4300,False,0.3801,0.4100,reg,915100 +PKD,2018-06-07,0.3954,0.4099,False,0.3866,0.3880,reg,543646 diff --git a/company_library/PKG.csv b/company_library/PKG.csv new file mode 100644 index 00000000..23b0269c --- /dev/null +++ b/company_library/PKG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PKG,2017-06-08,101.5192,101.9203,False,100.7366,101.3431,reg,418407 +PKG,2017-06-09,102.6736,103.4758,False,101.7687,102.1258,reg,598920 +PKG,2017-06-12,102.9182,103.4758,False,102.3899,102.5269,reg,780768 +PKG,2017-06-13,104.0894,104.1386,False,102.7509,103.0166,reg,441929 +PKG,2017-06-14,103.2922,104.8965,False,102.8788,104.8965,reg,503833 +PKG,2017-06-15,103.7056,104.6504,False,102.6466,103.0757,reg,515526 +PKG,2017-06-16,105.8708,105.9889,False,103.7745,103.8926,reg,1008034 +PKG,2017-06-19,106.5893,107.1749,False,105.8807,106.8452,reg,574984 +PKG,2017-06-20,106.1956,106.7074,False,105.6740,106.4712,reg,492675 +PKG,2017-06-21,106.0086,106.5106,False,105.4575,106.2645,reg,438250 +PKG,2017-06-22,106.0283,106.3826,False,105.3590,106.2153,reg,483909 +PKG,2017-06-23,107.7014,107.8195,False,105.6149,106.1661,reg,1192300 +PKG,2017-06-26,109.3254,109.6502,False,107.8392,108.2624,reg,982285 +PKG,2017-06-27,108.8628,109.5813,False,108.7152,109.2368,reg,1145676 +PKG,2017-06-28,110.9887,111.7268,False,109.2762,109.4730,reg,948489 +PKG,2017-06-29,109.7880,111.1855,False,109.0990,111.1855,reg,1109266 +PKG,2017-06-30,109.6305,110.4621,False,109.0301,110.3686,reg,843234 +PKG,2017-07-05,110.1226,111.1363,False,109.5419,110.4671,reg,548194 +PKG,2017-07-06,109.0892,110.1521,False,108.8628,109.6600,reg,498350 +PKG,2017-07-07,109.1679,109.7092,False,108.9711,109.2368,reg,696476 +PKG,2017-07-10,110.6836,111.6383,False,108.2725,108.5479,reg,975072 +PKG,2017-07-11,109.5321,110.9296,False,109.0203,110.9296,reg,671098 +PKG,2017-07-12,110.0734,110.9788,False,109.3106,110.3096,reg,552336 +PKG,2017-07-13,111.5201,112.5044,False,110.7033,110.7328,reg,833340 +PKG,2017-07-14,111.3233,111.7859,False,111.1954,111.6678,reg,377194 +PKG,2017-07-17,111.0576,111.4611,False,110.1718,110.9296,reg,518387 +PKG,2017-07-18,109.7486,110.6934,False,109.2860,110.4375,reg,809611 +PKG,2017-07-19,110.5064,110.7426,False,109.9996,110.2702,reg,756937 +PKG,2017-07-20,108.7152,110.1915,False,107.7999,110.1915,reg,1590315 +PKG,2017-07-21,107.7310,108.8233,False,107.0322,108.4691,reg,1162208 +PKG,2017-07-24,107.2684,109.0301,False,107.1995,108.8037,reg,1476384 +PKG,2017-07-25,106.8649,107.9770,False,106.5401,107.9278,reg,22606474 +PKG,2017-07-26,107.0814,107.9081,False,105.8118,107.0322,reg,2137102 +PKG,2017-07-27,108.8037,110.5556,False,104.1386,106.0578,reg,1473014 +PKG,2017-07-28,108.0361,109.7289,False,107.3078,108.8726,reg,2008514 +PKG,2017-07-31,107.7506,108.9514,False,107.3767,108.5577,reg,1159075 +PKG,2017-08-01,108.3116,108.6856,False,107.1208,107.9770,reg,1017585 +PKG,2017-08-02,108.4888,108.7939,False,107.0814,107.9081,reg,735337 +PKG,2017-08-03,108.3412,109.5911,False,107.9081,108.3707,reg,702899 +PKG,2017-08-04,107.3570,109.0301,False,107.0814,108.7053,reg,941062 +PKG,2017-08-07,107.6916,108.3805,False,107.1897,107.6325,reg,766067 +PKG,2017-08-08,107.8884,108.7152,False,107.5440,108.1050,reg,995912 +PKG,2017-08-09,107.4455,108.4101,False,107.1995,107.8786,reg,751227 +PKG,2017-08-10,105.6346,108.0754,False,105.4673,107.7506,reg,732864 +PKG,2017-08-11,105.8216,106.3334,False,105.2114,105.4575,reg,1532275 +PKG,2017-08-14,107.4062,108.1542,False,106.3728,106.6582,reg,737673 +PKG,2017-08-15,107.5636,108.4691,False,107.0125,107.5243,reg,804062 +PKG,2017-08-16,109.6797,109.8667,False,108.2526,108.2526,reg,708332 +PKG,2017-08-17,108.8234,109.7387,False,108.5872,109.3451,reg,702653 +PKG,2017-08-18,108.2526,109.2171,False,107.9869,108.5282,reg,731861 +PKG,2017-08-21,104.8276,108.0459,False,104.8079,108.0459,reg,999823 +PKG,2017-08-22,107.0715,107.1897,False,104.9063,104.9063,reg,841971 +PKG,2017-08-23,107.4357,108.1542,False,106.4023,106.6287,reg,610152 +PKG,2017-08-24,108.3805,108.6561,False,107.4160,107.7211,reg,614280 +PKG,2017-08-25,108.6167,109.2368,False,108.1345,108.8037,reg,524525 +PKG,2017-08-28,107.3373,108.9711,False,107.1995,108.7152,reg,560158 +PKG,2017-08-29,106.7861,107.1011,False,106.2940,106.8747,reg,646926 +PKG,2017-08-30,109.3844,109.4140,False,106.8255,106.8255,reg,709293 +PKG,2017-08-31,110.6344,110.9887,False,109.4238,109.5813,reg,829022 +PKG,2017-09-01,111.6579,111.8302,False,110.9296,110.9296,reg,434542 +PKG,2017-09-05,110.1226,111.8941,False,109.6994,111.6284,reg,678124 +PKG,2017-09-06,109.8667,110.9099,False,108.9514,110.3194,reg,527789 +PKG,2017-09-07,110.5064,111.0773,False,109.3879,109.9749,reg,605028 +PKG,2017-09-08,111.9926,112.6323,False,110.4572,110.6344,reg,724969 +PKG,2017-09-11,114.9550,115.6045,False,112.0123,112.6225,reg,1484493 +PKG,2017-09-12,116.4018,117.0907,False,115.2404,116.0376,reg,1182498 +PKG,2017-09-13,114.7582,116.0967,False,113.8527,115.8014,reg,1225899 +PKG,2017-09-14,114.5900,114.8274,False,113.6499,114.3327,reg,861008 +PKG,2017-09-15,114.6691,114.8670,False,113.3035,114.3525,reg,2177654 +PKG,2017-09-18,115.0056,115.9654,False,114.6988,114.9957,reg,1092832 +PKG,2017-09-19,116.0347,116.3217,False,114.1199,115.0056,reg,1062489 +PKG,2017-09-20,118.0336,118.1820,False,116.0248,116.0347,reg,877107 +PKG,2017-09-21,117.5586,118.0633,False,117.2815,117.9445,reg,461863 +PKG,2017-09-22,114.9957,117.5487,False,114.0061,117.2617,reg,1079990 +PKG,2017-09-25,112.7098,114.8868,False,111.0276,114.5702,reg,977814 +PKG,2017-09-26,113.1254,113.9171,False,112.7098,112.8780,reg,663516 +PKG,2017-09-27,114.0853,114.6592,False,113.0463,113.6697,reg,696836 +PKG,2017-09-28,114.4019,114.9759,False,113.3827,113.8577,reg,874097 +PKG,2017-09-29,113.4817,113.9369,False,112.6999,113.8874,reg,829808 +PKG,2017-10-02,115.6290,115.8368,False,113.2541,113.2541,reg,681622 +PKG,2017-10-03,116.0446,116.6482,False,115.2440,116.0446,reg,545329 +PKG,2017-10-04,116.1040,116.7274,False,115.5845,116.0743,reg,655706 +PKG,2017-10-05,115.8368,116.1633,False,115.0946,116.1534,reg,771943 +PKG,2017-10-06,115.2826,116.5888,False,115.1144,115.5300,reg,527852 +PKG,2017-10-09,115.5003,115.8863,False,114.7978,115.5795,reg,383804 +PKG,2017-10-10,116.2425,116.4206,False,115.3321,115.6587,reg,366187 +PKG,2017-10-11,115.4806,116.5493,False,115.0847,115.5597,reg,589518 +PKG,2017-10-12,114.2931,115.6983,False,114.1793,115.6983,reg,809339 +PKG,2017-10-13,114.4811,114.8571,False,113.9270,114.0853,reg,771589 +PKG,2017-10-16,115.7774,115.8269,False,114.3920,114.7582,reg,694979 +PKG,2017-10-17,115.5300,116.3810,False,115.3024,115.8467,reg,711561 +PKG,2017-10-18,115.2035,116.0149,False,114.8670,115.6884,reg,793535 +PKG,2017-10-19,115.3816,115.5201,False,114.4811,114.9363,reg,386285 +PKG,2017-10-20,117.1232,117.1430,False,115.7576,116.0347,reg,596410 +PKG,2017-10-23,116.9055,117.7466,False,116.8560,117.5982,reg,547318 +PKG,2017-10-24,117.3904,118.3206,False,116.6284,118.1523,reg,757998 +PKG,2017-10-25,116.9253,118.0336,False,115.6785,117.6971,reg,678092 +PKG,2017-10-26,117.3409,119.4882,False,115.2925,115.7774,reg,912790 +PKG,2017-10-27,115.7081,116.7818,False,110.4833,116.5691,reg,1456689 +PKG,2017-10-30,114.3624,115.7230,False,114.1249,114.9858,reg,708149 +PKG,2017-10-31,115.0550,115.6587,False,113.9072,114.6889,reg,476629 +PKG,2017-11-01,115.3519,116.3177,False,114.8472,115.8863,reg,881734 +PKG,2017-11-02,114.9957,115.9753,False,114.3822,114.8769,reg,706913 +PKG,2017-11-03,114.5306,115.6191,False,114.4019,114.8868,reg,512971 +PKG,2017-11-06,109.8005,114.5009,False,109.4740,114.4910,reg,1736040 +PKG,2017-11-07,110.1865,110.7826,False,108.7120,109.6224,reg,784080 +PKG,2017-11-08,110.2458,110.4141,False,109.3750,109.8401,reg,883439 +PKG,2017-11-09,108.0886,109.9391,False,107.3563,109.4542,reg,1183170 +PKG,2017-11-10,109.1177,109.4641,False,108.1480,108.2667,reg,913648 +PKG,2017-11-13,111.1859,111.5520,False,108.5240,109.0386,reg,1086501 +PKG,2017-11-14,111.5322,112.2546,False,110.4883,110.7406,reg,456757 +PKG,2017-11-15,110.6812,111.9083,False,110.2953,110.8791,reg,667717 +PKG,2017-11-16,110.7010,111.4234,False,110.3052,110.4141,reg,632358 +PKG,2017-11-17,111.2948,111.6807,False,109.9490,110.2557,reg,447175 +PKG,2017-11-20,110.6021,111.8291,False,110.3755,110.8396,reg,666238 +PKG,2017-11-21,110.8692,111.9479,False,110.8099,111.2552,reg,612289 +PKG,2017-11-22,110.8989,111.3838,False,110.3992,111.0375,reg,468825 +PKG,2017-11-27,110.2557,111.4036,False,109.8896,110.3349,reg,546009 +PKG,2017-11-28,111.7697,111.7994,False,110.0182,110.6219,reg,549815 +PKG,2017-11-29,113.8874,114.0061,False,111.5322,111.7895,reg,665335 +PKG,2017-11-30,117.3607,117.7367,False,113.8973,113.9962,reg,1333269 +PKG,2017-12-01,116.1732,117.3013,False,113.2145,117.2914,reg,932395 +PKG,2017-12-04,117.6675,118.6867,False,116.6185,117.1727,reg,885511 +PKG,2017-12-05,116.5295,117.5636,False,116.1534,117.2024,reg,670007 +PKG,2017-12-06,116.1139,117.2321,False,115.9357,116.6680,reg,520935 +PKG,2017-12-07,116.7274,117.2914,False,115.5993,115.9259,reg,634829 +PKG,2017-12-08,117.1034,117.8159,False,116.5245,116.9946,reg,592522 +PKG,2017-12-11,116.8956,117.4547,False,115.0798,116.8956,reg,773860 +PKG,2017-12-12,115.7378,116.7571,False,115.5993,115.7378,reg,582691 +PKG,2017-12-13,115.7576,116.4998,False,115.4904,115.4904,reg,611301 +PKG,2017-12-14,113.6895,116.2326,False,113.6697,116.1534,reg,930445 +PKG,2017-12-15,114.0655,115.0550,False,112.9869,113.6598,reg,1708201 +PKG,2017-12-18,115.8170,116.1040,False,114.4415,114.4415,reg,623268 +PKG,2017-12-19,117.5982,118.6669,False,116.0990,116.1831,reg,804801 +PKG,2017-12-20,118.4888,118.9242,False,117.6774,118.1721,reg,919356 +PKG,2017-12-21,119.0429,119.8445,False,118.6966,119.3002,reg,505375 +PKG,2017-12-22,119.4607,119.7293,False,118.4162,119.3016,reg,409532 +PKG,2017-12-26,119.4707,120.2466,False,119.0628,119.4607,reg,380874 +PKG,2017-12-27,119.9084,120.4257,False,119.0330,119.6000,reg,435404 +PKG,2017-12-28,120.2864,120.3560,False,118.8440,120.0377,reg,350549 +PKG,2017-12-29,119.9183,120.7440,False,119.6796,120.5649,reg,444428 +PKG,2018-01-02,122.9623,123.1314,False,120.4754,120.8335,reg,825426 +PKG,2018-01-03,125.3199,125.9167,False,122.9921,123.1712,reg,874367 +PKG,2018-01-04,127.4089,128.4733,False,125.4925,125.5586,reg,1065451 +PKG,2018-01-05,127.7968,128.4235,False,127.0557,128.0256,reg,673008 +PKG,2018-01-08,128.9010,129.5078,False,128.0356,128.4534,reg,593244 +PKG,2018-01-09,127.2298,129.2392,False,126.9513,129.0900,reg,990796 +PKG,2018-01-10,127.3293,127.7371,False,126.6628,127.2696,reg,484574 +PKG,2018-01-11,128.5628,128.6026,False,126.6926,127.7172,reg,365290 +PKG,2018-01-12,127.6476,128.7021,False,127.0408,128.7021,reg,535861 +PKG,2018-01-16,125.2204,128.3638,False,124.6345,128.1151,reg,708983 +PKG,2018-01-17,126.0958,126.7026,False,124.9419,125.9466,reg,565818 +PKG,2018-01-18,125.4492,126.5633,False,125.3696,125.9366,reg,553272 +PKG,2018-01-19,126.8916,127.0209,False,125.8073,126.0261,reg,741165 +PKG,2018-01-22,126.5832,127.2099,False,125.7675,127.1303,reg,650824 +PKG,2018-01-23,125.8173,126.5683,False,124.3748,126.1455,reg,672257 +PKG,2018-01-24,125.5387,127.3492,False,124.8623,126.3246,reg,620355 +PKG,2018-01-25,124.9717,126.6429,False,124.7031,125.5487,reg,806255 +PKG,2018-01-26,126.2649,130.4445,False,124.0366,125.6084,reg,1295973 +PKG,2018-01-29,125.3099,128.1450,False,125.2254,128.1251,reg,745453 +PKG,2018-01-30,124.0565,125.3597,False,123.4000,124.7827,reg,1058850 +PKG,2018-01-31,124.9717,125.2801,False,118.6550,124.4246,reg,2269244 +PKG,2018-02-01,122.8927,124.6434,False,121.8084,124.6434,reg,1661979 +PKG,2018-02-02,122.4550,122.9424,False,121.1618,122.4948,reg,1020102 +PKG,2018-02-05,116.5162,121.8581,False,114.3974,121.2215,reg,1208706 +PKG,2018-02-06,118.3367,118.6440,False,113.8403,113.8403,reg,1487026 +PKG,2018-02-07,116.5162,119.2817,False,116.5162,117.9288,reg,1001342 +PKG,2018-02-08,111.3634,116.1880,False,111.3136,116.1780,reg,1136130 +PKG,2018-02-09,113.1639,113.8005,False,109.7021,112.4875,reg,830047 +PKG,2018-02-12,116.0785,116.6257,False,113.5519,114.8053,reg,779146 +PKG,2018-02-13,115.4220,116.0288,False,114.8550,115.6508,reg,464771 +PKG,2018-02-14,115.3822,115.7403,False,113.9625,114.5665,reg,707929 +PKG,2018-02-15,117.3121,117.5210,False,114.2979,116.0785,reg,1080939 +PKG,2018-02-16,118.7445,119.3812,False,116.6656,117.0236,reg,811570 +PKG,2018-02-20,118.2372,119.2916,False,117.3817,117.8890,reg,715707 +PKG,2018-02-21,118.5953,121.0026,False,118.2750,118.6749,reg,621733 +PKG,2018-02-22,118.1477,120.1670,False,117.8990,119.3215,reg,508862 +PKG,2018-02-23,118.7346,119.1225,False,117.5806,119.0230,reg,452999 +PKG,2018-02-26,121.1021,121.1319,False,118.8937,119.3712,reg,842043 +PKG,2018-02-27,119.5901,121.5398,False,119.5901,120.9529,reg,418018 +PKG,2018-02-28,118.5754,121.2414,False,118.5654,120.0178,reg,670035 +PKG,2018-03-01,117.9686,119.3414,False,116.7649,118.8838,reg,785601 +PKG,2018-03-02,116.7052,117.5906,False,114.8799,117.0833,reg,674020 +PKG,2018-03-05,116.3173,117.5806,False,115.7553,116.0189,reg,618380 +PKG,2018-03-06,118.4461,119.5403,False,116.7251,116.9241,reg,834408 +PKG,2018-03-07,117.3717,118.5903,False,116.2676,117.1131,reg,626102 +PKG,2018-03-08,116.0686,117.6403,False,115.4021,117.4712,reg,659541 +PKG,2018-03-09,119.2319,119.6796,False,116.2775,116.9440,reg,1245420 +PKG,2018-03-12,119.4309,120.4654,False,118.8241,119.2319,reg,705940 +PKG,2018-03-13,119.6000,121.3309,False,119.2916,119.8188,reg,493652 +PKG,2018-03-14,118.5200,120.3500,False,118.0900,120.3500,reg,539075 +PKG,2018-03-15,117.5900,119.0350,False,116.9400,118.7300,reg,575447 +PKG,2018-03-16,118.5100,119.3300,False,116.6500,117.6600,reg,2864643 +PKG,2018-03-19,116.6600,118.9800,False,115.9600,118.3000,reg,1034048 +PKG,2018-03-20,116.5100,117.6600,False,115.4200,117.1500,reg,714434 +PKG,2018-03-21,117.6500,119.0599,False,115.7400,116.5100,reg,558481 +PKG,2018-03-22,112.9800,116.8500,False,112.9100,116.3000,reg,646032 +PKG,2018-03-23,109.2000,114.1150,False,109.0400,113.3200,reg,742545 +PKG,2018-03-26,114.3400,114.5000,False,109.3500,109.3500,reg,1142278 +PKG,2018-03-27,112.3200,115.0300,False,111.7700,115.0300,reg,661372 +PKG,2018-03-28,111.1800,113.1252,False,110.8800,112.6200,reg,721492 +PKG,2018-03-29,112.7000,113.8350,False,111.4500,112.0500,reg,676186 +PKG,2018-04-02,109.9300,112.8400,False,107.9600,111.9100,reg,973960 +PKG,2018-04-03,111.9000,112.2400,False,109.7000,110.2300,reg,693875 +PKG,2018-04-04,112.3200,112.6900,False,109.6500,110.1500,reg,574654 +PKG,2018-04-05,113.1600,114.3800,False,112.9800,113.2600,reg,750561 +PKG,2018-04-06,110.1400,112.3650,False,109.4200,111.9100,reg,594348 +PKG,2018-04-09,111.0400,112.8300,False,110.2800,110.8600,reg,716123 +PKG,2018-04-10,113.8000,114.6000,False,112.0100,112.5200,reg,517872 +PKG,2018-04-11,112.6800,113.5200,False,111.5900,112.8800,reg,348623 +PKG,2018-04-12,113.3700,113.9800,False,112.8500,113.2700,reg,576168 +PKG,2018-04-13,113.5400,114.2800,False,112.9800,114.2100,reg,350156 +PKG,2018-04-16,113.9200,115.1700,False,113.6000,114.5200,reg,544734 +PKG,2018-04-17,115.9100,116.1800,False,114.0000,114.6200,reg,614047 +PKG,2018-04-18,116.1800,117.3600,False,115.6700,116.5800,reg,507226 +PKG,2018-04-19,116.1900,116.7950,False,115.2900,116.0900,reg,524179 +PKG,2018-04-20,116.1300,116.9200,False,115.5500,116.4100,reg,672340 +PKG,2018-04-23,117.3100,117.4500,False,116.3000,116.3000,reg,886028 +PKG,2018-04-24,114.0000,118.6200,False,112.5600,118.1300,reg,998108 +PKG,2018-04-25,117.9100,118.3500,False,112.6200,114.8400,reg,1513752 +PKG,2018-04-26,117.2000,118.7000,False,116.7050,118.2300,reg,1023923 +PKG,2018-04-27,116.3000,117.5300,False,115.6300,117.0200,reg,953322 +PKG,2018-04-30,115.6900,117.0600,False,115.2800,116.3900,reg,923935 +PKG,2018-05-01,116.3300,116.5250,False,113.5100,115.2600,reg,887077 +PKG,2018-05-02,112.0900,116.1750,False,111.9200,116.0500,reg,1086666 +PKG,2018-05-03,113.6800,114.4500,False,111.3600,111.7100,reg,1372669 +PKG,2018-05-04,114.1500,115.1400,False,112.4400,113.0400,reg,591345 +PKG,2018-05-07,114.1000,114.6900,False,112.9000,114.3300,reg,591909 +PKG,2018-05-08,113.7600,114.6000,False,113.1800,114.3000,reg,637256 +PKG,2018-05-09,115.4500,115.8800,False,113.6200,114.2500,reg,614874 +PKG,2018-05-10,116.2100,116.5000,False,115.0350,115.5300,reg,318170 +PKG,2018-05-11,116.6200,117.4400,False,115.9600,116.3800,reg,477910 +PKG,2018-05-14,116.7200,117.3400,False,116.1100,116.9900,reg,324685 +PKG,2018-05-15,114.9300,116.1981,False,114.3800,116.1700,reg,687523 +PKG,2018-05-16,119.0400,119.3000,False,115.0200,115.2100,reg,815193 +PKG,2018-05-17,120.3300,120.6500,False,118.8100,118.8100,reg,945747 +PKG,2018-05-18,121.1800,121.7000,False,119.6700,120.2200,reg,751195 +PKG,2018-05-21,122.3000,122.4200,False,121.0100,121.6100,reg,523777 +PKG,2018-05-22,122.8000,123.9600,False,122.1200,122.3000,reg,988625 +PKG,2018-05-23,122.4300,122.9100,False,121.2600,122.6200,reg,838373 +PKG,2018-05-24,121.8700,122.8600,False,121.5000,122.4200,reg,596478 +PKG,2018-05-25,119.8700,121.7250,False,119.4100,121.4500,reg,1014111 +PKG,2018-05-29,118.2400,119.5650,False,117.2500,119.0500,reg,584796 +PKG,2018-05-30,118.4200,119.4300,False,118.2800,118.7100,reg,607011 +PKG,2018-05-31,117.5000,118.8800,False,117.4600,118.8800,reg,962260 +PKG,2018-06-01,120.0400,120.4200,False,118.0500,118.6000,reg,619854 +PKG,2018-06-04,120.4000,121.6100,False,120.2450,120.7900,reg,774784 +PKG,2018-06-05,121.1000,122.1500,False,120.4900,120.5800,reg,361211 +PKG,2018-06-06,123.0300,123.1000,False,120.1801,121.5600,reg,596367 +PKG,2018-06-07,123.0100,123.5000,False,122.2339,122.9700,reg,630337 diff --git a/company_library/PKI.csv b/company_library/PKI.csv new file mode 100644 index 00000000..d6a283fa --- /dev/null +++ b/company_library/PKI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PKI,2017-06-08,63.9746,64.5424,False,63.6459,64.5424,reg,358005 +PKI,2017-06-09,63.6658,64.2735,False,63.3769,63.9348,reg,505389 +PKI,2017-06-12,63.4566,63.6558,False,62.8539,63.3670,reg,528375 +PKI,2017-06-13,63.8850,64.2137,False,63.5263,63.5463,reg,322907 +PKI,2017-06-14,63.7754,64.1340,False,63.4865,64.0942,reg,345918 +PKI,2017-06-15,63.6160,63.7355,False,63.2076,63.4367,reg,466541 +PKI,2017-06-16,63.3271,64.1041,False,63.2574,63.7156,reg,961272 +PKI,2017-06-19,67.4712,67.4712,False,64.5026,64.5026,reg,2241924 +PKI,2017-06-20,67.8398,68.6467,False,66.9731,67.4812,reg,1055749 +PKI,2017-06-21,67.8697,68.1685,False,67.4612,67.8298,reg,710789 +PKI,2017-06-22,67.5409,67.8597,False,67.0528,67.8597,reg,902581 +PKI,2017-06-23,68.1885,68.2482,False,67.2720,67.9295,reg,945581 +PKI,2017-06-26,67.8398,68.3678,False,67.8199,68.0988,reg,557728 +PKI,2017-06-27,67.2919,67.9793,False,67.2620,67.7103,reg,504177 +PKI,2017-06-28,68.0191,68.3977,False,67.6107,67.7302,reg,360184 +PKI,2017-06-29,67.4712,68.0291,False,66.9930,68.0291,reg,654681 +PKI,2017-06-30,67.8796,68.2582,False,67.7003,67.7003,reg,348776 +PKI,2017-07-05,67.9892,68.1486,False,67.4712,67.6406,reg,425083 +PKI,2017-07-06,67.2720,67.8099,False,67.1176,67.5908,reg,476111 +PKI,2017-07-07,67.7103,67.8199,False,67.3915,67.3915,reg,468970 +PKI,2017-07-10,68.1984,68.4375,False,67.4712,67.8597,reg,377125 +PKI,2017-07-11,68.4076,68.6467,False,67.8099,68.3379,reg,466557 +PKI,2017-07-12,68.7264,69.2245,False,68.4674,68.8260,reg,342253 +PKI,2017-07-13,68.9854,69.1149,False,68.2084,68.6567,reg,578404 +PKI,2017-07-14,69.1946,69.2544,False,68.7065,68.9954,reg,294190 +PKI,2017-07-17,69.6728,69.8919,False,68.9157,69.2544,reg,594171 +PKI,2017-07-18,69.1448,69.7325,False,68.8459,69.7325,reg,728816 +PKI,2017-07-19,69.1947,69.7232,False,69.0949,69.4739,reg,411166 +PKI,2017-07-20,69.2645,69.6234,False,69.0700,69.2645,reg,245598 +PKI,2017-07-21,69.3243,69.5935,False,69.0899,69.1647,reg,388689 +PKI,2017-07-24,69.1747,69.6833,False,68.9354,69.3343,reg,348629 +PKI,2017-07-25,68.0379,69.4140,False,67.9781,69.3243,reg,706231 +PKI,2017-07-26,65.9039,67.9881,False,65.8341,67.8784,reg,1516671 +PKI,2017-07-27,65.6048,66.2230,False,65.3854,66.1732,reg,809990 +PKI,2017-07-28,65.7045,65.9638,False,65.2558,65.6646,reg,654121 +PKI,2017-07-31,65.6447,66.2230,False,65.5649,65.9737,reg,606834 +PKI,2017-08-01,66.0336,66.2829,False,65.7145,65.9638,reg,1027093 +PKI,2017-08-02,66.5322,66.6618,False,66.0635,66.3626,reg,467618 +PKI,2017-08-03,66.1632,66.5521,False,65.7943,66.4424,reg,724271 +PKI,2017-08-04,64.1090,65.8142,False,62.8526,65.8142,reg,1510742 +PKI,2017-08-07,65.6148,66.0735,False,64.1888,64.4281,reg,896409 +PKI,2017-08-08,63.8497,65.9189,False,63.6702,65.5549,reg,894905 +PKI,2017-08-09,64.0691,64.1190,False,63.1916,63.6104,reg,564922 +PKI,2017-08-10,62.7728,63.8198,False,62.7229,63.7301,reg,638934 +PKI,2017-08-11,63.7500,63.9694,False,62.2542,62.5035,reg,497434 +PKI,2017-08-14,63.8198,64.4780,False,63.6104,64.2785,reg,571431 +PKI,2017-08-15,63.9594,64.1688,False,63.7799,63.8896,reg,715178 +PKI,2017-08-16,64.4580,64.7472,False,63.9594,64.2486,reg,516156 +PKI,2017-08-17,63.4808,64.6375,False,63.4210,64.3583,reg,433561 +PKI,2017-08-18,63.2913,63.7799,False,62.9324,63.3811,reg,403207 +PKI,2017-08-21,63.9694,64.0093,False,63.1916,63.3013,reg,556102 +PKI,2017-08-22,64.7572,64.9068,False,63.9943,64.1688,reg,434967 +PKI,2017-08-23,64.8469,64.9766,False,64.3982,64.7472,reg,441253 +PKI,2017-08-24,64.9965,65.3355,False,64.6973,64.9466,reg,295909 +PKI,2017-08-25,65.1660,65.4452,False,65.0364,65.2159,reg,294001 +PKI,2017-08-28,65.5250,65.8541,False,65.2009,65.4552,reg,318114 +PKI,2017-08-29,65.6945,65.7643,False,65.0962,65.2059,reg,319334 +PKI,2017-08-30,66.0037,66.1931,False,65.6347,65.6846,reg,439600 +PKI,2017-08-31,66.8014,67.0457,False,66.0336,66.1632,reg,424081 +PKI,2017-09-01,66.8014,67.0407,False,66.6020,66.8513,reg,746282 +PKI,2017-09-05,67.0108,67.0407,False,66.2928,66.6419,reg,554142 +PKI,2017-09-06,67.3997,67.5892,False,67.0806,67.3100,reg,557514 +PKI,2017-09-07,67.6390,67.6721,False,67.0706,67.6390,reg,600408 +PKI,2017-09-08,67.4595,68.0678,False,67.2491,67.6490,reg,660941 +PKI,2017-09-11,68.1077,68.3869,False,67.3299,67.7886,reg,771732 +PKI,2017-09-12,68.3670,68.4667,False,68.0279,68.2374,reg,1586414 +PKI,2017-09-13,68.3371,68.4168,False,67.9881,68.1975,reg,664986 +PKI,2017-09-14,68.5265,68.6661,False,68.1676,68.2573,reg,934072 +PKI,2017-09-15,68.8855,68.8955,False,68.3072,68.4567,reg,1078409 +PKI,2017-09-18,69.2844,69.3642,False,68.7260,69.1049,reg,757735 +PKI,2017-09-19,68.8656,69.4140,False,68.7858,69.4140,reg,957872 +PKI,2017-09-20,68.7958,69.0451,False,68.4567,68.8955,reg,562344 +PKI,2017-09-21,68.0080,68.7060,False,67.9083,68.7060,reg,659024 +PKI,2017-09-22,67.9781,68.1376,False,67.6091,67.9482,reg,378916 +PKI,2017-09-25,68.2573,68.2673,False,67.6989,67.8883,reg,339231 +PKI,2017-09-26,67.9881,68.8656,False,67.3199,68.7260,reg,547289 +PKI,2017-09-27,68.2673,68.4866,False,67.6440,67.9881,reg,388505 +PKI,2017-09-28,68.1476,68.3570,False,67.6789,68.1277,reg,330686 +PKI,2017-09-29,68.7758,68.9553,False,67.8784,68.0678,reg,432077 +PKI,2017-10-02,69.2744,69.5636,False,68.8556,69.0052,reg,611084 +PKI,2017-10-03,69.8827,69.9525,False,69.1548,69.6135,reg,719659 +PKI,2017-10-04,70.0024,70.0722,False,69.6633,69.9027,reg,595405 +PKI,2017-10-05,70.2417,70.3913,False,69.8628,70.2018,reg,423357 +PKI,2017-10-06,70.4112,70.4112,False,69.8727,69.9525,reg,300596 +PKI,2017-10-09,70.4212,70.6505,False,70.1519,70.4411,reg,1141396 +PKI,2017-10-10,70.6805,70.7901,False,70.1968,70.4810,reg,351114 +PKI,2017-10-11,71.2987,71.6078,False,70.6406,71.0494,reg,1048067 +PKI,2017-10-12,71.6078,71.7973,False,71.1292,71.3386,reg,708116 +PKI,2017-10-13,71.1890,71.9070,False,70.9696,71.7275,reg,410175 +PKI,2017-10-16,71.0494,71.5829,False,70.9397,71.4283,reg,404319 +PKI,2017-10-17,70.2118,71.0494,False,69.5437,70.9298,reg,540404 +PKI,2017-10-18,69.9924,70.5708,False,69.9425,70.5010,reg,556953 +PKI,2017-10-19,71.1902,71.2401,False,69.8527,69.8527,reg,423304 +PKI,2017-10-20,71.5995,71.8041,False,71.1902,71.4597,reg,462010 +PKI,2017-10-23,71.5096,71.7791,False,71.2551,71.5995,reg,525972 +PKI,2017-10-24,71.4797,71.7991,False,70.9806,71.7891,reg,614476 +PKI,2017-10-25,71.2900,72.1385,False,70.8608,71.7891,reg,450451 +PKI,2017-10-26,71.9688,72.1185,False,70.9207,71.3399,reg,613797 +PKI,2017-10-27,72.5877,72.6376,False,71.3399,72.0786,reg,583441 +PKI,2017-10-30,71.6993,72.6875,False,71.4647,72.2682,reg,508265 +PKI,2017-10-31,72.1884,72.4878,False,71.6594,71.8290,reg,607879 +PKI,2017-11-01,72.1385,72.9171,False,72.1385,72.6176,reg,519148 +PKI,2017-11-02,71.9388,72.4878,False,71.6893,71.8590,reg,695519 +PKI,2017-11-03,70.4915,72.1485,False,70.2419,71.9388,reg,863668 +PKI,2017-11-06,70.4216,70.8009,False,69.9724,70.3817,reg,761489 +PKI,2017-11-07,71.0006,71.0305,False,70.2519,70.5614,reg,971505 +PKI,2017-11-08,71.3499,71.5895,False,70.6512,70.9107,reg,472232 +PKI,2017-11-09,71.3300,71.3899,False,70.5414,70.7610,reg,523836 +PKI,2017-11-10,71.2002,71.3599,False,71.0205,71.1703,reg,1027651 +PKI,2017-11-13,71.1403,71.3699,False,70.6911,70.8209,reg,512185 +PKI,2017-11-14,71.4797,71.5296,False,70.7311,70.8808,reg,671583 +PKI,2017-11-15,71.0006,71.5496,False,70.7410,71.3599,reg,883701 +PKI,2017-11-16,72.1684,72.3281,False,70.9207,71.2002,reg,567140 +PKI,2017-11-17,72.1784,72.3281,False,71.5496,71.9189,reg,614116 +PKI,2017-11-20,72.6176,72.6575,False,72.0437,72.1385,reg,556003 +PKI,2017-11-21,73.1267,73.2963,False,72.4479,72.7074,reg,925271 +PKI,2017-11-22,72.9071,73.1736,False,72.7174,73.1566,reg,325754 +PKI,2017-11-27,73.4261,73.6058,False,72.9370,73.0269,reg,480759 +PKI,2017-11-28,73.6657,73.8254,False,73.0368,73.7256,reg,457117 +PKI,2017-11-29,73.0468,73.9751,False,72.8771,73.6657,reg,520026 +PKI,2017-11-30,73.5459,73.8454,False,72.9270,73.3862,reg,1005407 +PKI,2017-12-01,72.9869,73.7256,False,71.7292,73.4860,reg,467175 +PKI,2017-12-04,69.6530,73.1666,False,69.6530,73.1666,reg,879888 +PKI,2017-12-05,69.2338,70.4316,False,69.0940,69.9026,reg,652260 +PKI,2017-12-06,69.4135,69.5732,False,69.0841,69.3336,reg,616114 +PKI,2017-12-07,69.9824,70.3318,False,69.1839,69.5332,reg,693189 +PKI,2017-12-08,70.9007,71.1802,False,70.0223,70.1521,reg,760550 +PKI,2017-12-11,70.6811,71.3000,False,70.2519,70.8808,reg,418753 +PKI,2017-12-12,70.9906,71.0704,False,70.4915,70.9906,reg,546904 +PKI,2017-12-13,71.1802,71.8191,False,71.1054,71.2900,reg,624393 +PKI,2017-12-14,70.7011,71.5795,False,70.3118,71.2202,reg,708122 +PKI,2017-12-15,71.9987,72.2583,False,71.0904,71.0904,reg,1165421 +PKI,2017-12-18,73.0269,73.1067,False,72.1784,72.1784,reg,531311 +PKI,2017-12-19,73.7056,73.9851,False,73.2165,73.7655,reg,566385 +PKI,2017-12-20,73.5160,73.9152,False,73.1067,73.7855,reg,542744 +PKI,2017-12-21,73.1466,73.8653,False,72.9470,73.6956,reg,563714 +PKI,2017-12-22,72.9171,73.1566,False,72.4280,73.0768,reg,506503 +PKI,2017-12-26,72.9171,73.0868,False,72.4479,72.9370,reg,207626 +PKI,2017-12-27,72.9570,73.1267,False,72.8672,73.0269,reg,565737 +PKI,2017-12-28,73.2864,73.3363,False,72.6975,73.0668,reg,205299 +PKI,2017-12-29,72.9869,73.5659,False,72.9670,73.5659,reg,333019 +PKI,2018-01-02,73.7755,73.8054,False,73.1317,73.5759,reg,768498 +PKI,2018-01-03,76.0214,76.0613,False,73.7505,74.0151,reg,578707 +PKI,2018-01-04,76.2210,76.4157,False,75.3027,75.9615,reg,818756 +PKI,2018-01-05,76.8000,76.8699,False,75.8817,76.3408,reg,558252 +PKI,2018-01-08,76.6303,76.6802,False,75.9266,76.6103,reg,700132 +PKI,2018-01-09,77.7582,78.0477,False,76.7700,76.9597,reg,431485 +PKI,2018-01-10,76.9996,77.6285,False,76.3808,77.3390,reg,461495 +PKI,2018-01-11,77.4787,77.5287,False,76.6503,77.0994,reg,279016 +PKI,2018-01-12,78.7464,78.8762,False,77.2092,77.4089,reg,448716 +PKI,2018-01-16,78.3871,79.6049,False,78.0277,79.0958,reg,529724 +PKI,2018-01-17,79.5051,79.6498,False,78.3472,78.9960,reg,571849 +PKI,2018-01-18,79.4651,79.8148,False,78.5560,79.4151,reg,584469 +PKI,2018-01-19,80.7839,80.8238,False,79.7548,79.9247,reg,499393 +PKI,2018-01-22,81.1235,81.2234,False,80.2593,80.9937,reg,548088 +PKI,2018-01-23,81.3533,81.9428,False,81.0136,81.3233,reg,715495 +PKI,2018-01-24,81.3433,82.1626,False,80.9737,81.6031,reg,708183 +PKI,2018-01-25,82.6721,83.4913,False,81.8728,81.8728,reg,1153097 +PKI,2018-01-26,82.6721,84.4104,False,81.5731,83.5812,reg,1507784 +PKI,2018-01-29,82.1026,82.7620,False,81.2984,82.2824,reg,921715 +PKI,2018-01-30,80.9737,81.6430,False,80.7839,81.2334,reg,776017 +PKI,2018-01-31,80.0845,82.1226,False,79.7748,81.5431,reg,577702 +PKI,2018-02-01,79.9446,80.1844,False,78.7558,79.7948,reg,719213 +PKI,2018-02-02,78.0065,79.7248,False,77.9865,79.3652,reg,624467 +PKI,2018-02-05,74.7096,78.1863,False,74.7096,77.3171,reg,1008825 +PKI,2018-02-06,75.9284,76.4979,False,72.9313,73.1810,reg,1614689 +PKI,2018-02-07,75.6986,76.7077,False,74.9494,75.3390,reg,1114286 +PKI,2018-02-08,71.9921,75.6637,False,71.9322,75.3690,reg,1110469 +PKI,2018-02-09,72.7614,73.5906,False,70.6734,73.1011,reg,1212966 +PKI,2018-02-12,74.4298,74.9094,False,72.7215,73.6406,reg,947866 +PKI,2018-02-13,74.1501,74.2500,False,73.6306,74.0502,reg,516349 +PKI,2018-02-14,75.3889,75.4888,False,73.5806,73.5806,reg,560731 +PKI,2018-02-15,76.3580,76.6278,False,75.3690,76.1882,reg,603982 +PKI,2018-02-16,76.3181,76.9075,False,76.0283,76.1682,reg,553436 +PKI,2018-02-20,75.7985,76.6577,False,75.3789,76.1083,reg,746064 +PKI,2018-02-21,76.1083,77.6668,False,75.6587,75.7486,reg,568288 +PKI,2018-02-22,75.8885,76.6877,False,75.5688,76.5878,reg,638592 +PKI,2018-02-23,76.9475,77.0074,False,75.2990,76.1582,reg,374181 +PKI,2018-02-26,77.7967,78.0065,False,77.0374,77.2372,reg,569930 +PKI,2018-02-27,76.8775,77.8566,False,76.8076,77.5969,reg,748029 +PKI,2018-02-28,76.2681,77.8866,False,76.2182,77.0374,reg,492621 +PKI,2018-03-01,74.2001,76.4629,False,73.5607,76.2981,reg,644705 +PKI,2018-03-02,74.6596,74.8295,False,73.3309,73.6206,reg,562198 +PKI,2018-03-05,74.4398,74.6896,False,72.9912,74.0002,reg,728621 +PKI,2018-03-06,75.5388,75.5688,False,74.4099,74.5497,reg,636846 +PKI,2018-03-07,76.9275,77.0923,False,74.7695,74.7695,reg,590072 +PKI,2018-03-08,77.1273,77.2971,False,76.1582,77.0174,reg,579385 +PKI,2018-03-09,79.1454,79.1953,False,77.2172,77.5469,reg,679880 +PKI,2018-03-12,78.7058,79.7448,False,78.4361,79.2553,reg,604964 +PKI,2018-03-13,78.0065,79.2653,False,77.7767,79.1953,reg,363576 +PKI,2018-03-14,77.0174,78.7058,False,76.7277,78.2263,reg,447364 +PKI,2018-03-15,77.5269,77.9066,False,76.8775,77.0773,reg,456875 +PKI,2018-03-16,77.2672,78.2662,False,77.2172,77.5569,reg,1189591 +PKI,2018-03-19,76.8176,77.4470,False,75.9784,77.2172,reg,557471 +PKI,2018-03-20,77.5969,77.8366,False,76.8276,76.9774,reg,461845 +PKI,2018-03-21,77.1273,78.3362,False,77.0224,77.7667,reg,400777 +PKI,2018-03-22,75.1691,76.7876,False,74.9094,76.2981,reg,615962 +PKI,2018-03-23,73.8903,76.0084,False,73.7405,75.2690,reg,1146280 +PKI,2018-03-26,76.2082,76.3480,False,74.0327,75.0892,reg,843461 +PKI,2018-03-27,75.4489,76.5728,False,74.7895,76.4280,reg,953093 +PKI,2018-03-28,74.7995,75.9334,False,74.5248,75.7486,reg,547338 +PKI,2018-03-29,75.6487,76.3380,False,74.7296,74.9793,reg,647045 +PKI,2018-04-02,74.0102,75.5488,False,73.2809,75.5488,reg,976480 +PKI,2018-04-03,75.2690,75.5188,False,73.7306,74.6097,reg,963827 +PKI,2018-04-04,75.4289,75.6087,False,73.3908,74.2600,reg,690885 +PKI,2018-04-05,75.8285,76.4879,False,75.3190,75.7686,reg,795669 +PKI,2018-04-06,73.1311,75.7985,False,72.6953,75.3390,reg,511587 +PKI,2018-04-09,74.0802,75.2940,False,73.4108,73.5906,reg,530137 +PKI,2018-04-10,75.3590,75.7985,False,74.4798,74.9094,reg,639399 +PKI,2018-04-11,74.2600,75.0692,False,74.0402,74.5897,reg,420495 +PKI,2018-04-12,74.5600,75.0800,False,74.3700,74.6600,reg,689997 +PKI,2018-04-13,74.4200,75.0000,False,73.9400,75.0000,reg,335885 +PKI,2018-04-16,75.3700,75.7000,False,74.7600,75.1800,reg,276410 +PKI,2018-04-17,75.8000,75.9900,False,75.4500,75.8200,reg,329371 +PKI,2018-04-18,76.4000,77.0200,False,75.8100,76.0300,reg,313882 +PKI,2018-04-19,75.1000,76.7100,False,74.8700,76.3600,reg,415449 +PKI,2018-04-20,74.6000,75.4700,False,74.2800,75.2600,reg,505309 +PKI,2018-04-23,75.0700,75.5450,False,74.7700,74.9900,reg,427707 +PKI,2018-04-24,73.0200,74.7800,False,72.2600,73.6700,reg,598212 +PKI,2018-04-25,73.2400,74.1000,False,72.1500,73.0700,reg,567071 +PKI,2018-04-26,74.2000,74.5300,False,73.1900,73.3300,reg,428013 +PKI,2018-04-27,74.1100,74.4800,False,73.8600,74.2000,reg,287532 +PKI,2018-04-30,73.3600,74.7800,False,73.3000,74.5000,reg,633771 +PKI,2018-05-01,72.4500,73.3600,False,70.8900,73.0600,reg,2093147 +PKI,2018-05-02,72.1700,73.3300,False,71.9100,72.4900,reg,1108498 +PKI,2018-05-03,72.1700,72.2200,False,70.8265,71.9500,reg,625309 +PKI,2018-05-04,72.8200,73.2300,False,71.4500,71.8300,reg,496452 +PKI,2018-05-07,73.3600,74.2800,False,72.9100,72.9100,reg,516986 +PKI,2018-05-08,73.5500,73.6700,False,72.9700,73.1800,reg,537444 +PKI,2018-05-09,73.9300,74.2600,False,73.3400,73.5500,reg,404962 +PKI,2018-05-10,75.3000,75.5000,False,74.1700,74.1700,reg,481698 +PKI,2018-05-11,75.6500,75.7400,False,75.1800,75.4300,reg,464577 +PKI,2018-05-14,76.2200,76.6900,False,75.7000,75.8000,reg,432593 +PKI,2018-05-15,73.8300,75.2000,False,73.6200,74.6000,reg,1061939 +PKI,2018-05-16,73.7900,74.3600,False,73.6100,73.9500,reg,674943 +PKI,2018-05-17,74.4000,74.4300,False,73.5200,73.7400,reg,340376 +PKI,2018-05-18,75.4700,75.5800,False,74.3800,74.4400,reg,389978 +PKI,2018-05-21,76.3500,76.7000,False,75.8500,76.0600,reg,495214 +PKI,2018-05-22,76.1700,76.9100,False,76.0700,76.3200,reg,518796 +PKI,2018-05-23,76.0200,76.1900,False,75.5900,75.7500,reg,309552 +PKI,2018-05-24,75.6200,76.2800,False,75.5400,76.1000,reg,343938 +PKI,2018-05-25,74.3200,75.5700,False,74.0400,75.5700,reg,461264 +PKI,2018-05-29,73.6600,74.0600,False,72.8950,73.5800,reg,818098 +PKI,2018-05-30,74.4000,74.9500,False,74.0600,74.0700,reg,356076 +PKI,2018-05-31,74.3300,74.9900,False,74.0850,74.4300,reg,566265 +PKI,2018-06-01,75.2600,75.6600,False,74.7600,74.8600,reg,384844 +PKI,2018-06-04,76.0000,76.2600,False,75.3300,75.5500,reg,517630 +PKI,2018-06-05,76.6000,76.6400,False,75.8200,76.0000,reg,355955 +PKI,2018-06-06,78.3100,78.3100,False,76.4500,76.7300,reg,463437 +PKI,2018-06-07,78.0900,78.6300,False,77.7300,78.4100,reg,381291 diff --git a/company_library/PKOH.csv b/company_library/PKOH.csv index c97e2f93..94e6df95 100644 --- a/company_library/PKOH.csv +++ b/company_library/PKOH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKOH,2017-06-06,36.4962,36.9407,False,36.0518,36.5456,reg,54512 -PKOH,2017-06-07,36.0518,36.9407,False,35.9036,36.4468,reg,23050 -PKOH,2017-06-08,37.1382,37.5827,False,36.3975,36.4962,reg,47905 PKOH,2017-06-09,38.4223,39.0149,False,37.1876,37.5333,reg,34545 PKOH,2017-06-12,38.1260,39.1631,False,37.6321,38.6692,reg,24735 PKOH,2017-06-13,37.5333,38.2741,False,37.3358,38.1260,reg,25869 @@ -249,3 +246,6 @@ PKOH,2018-05-31,39.4500,40.4500,False,39.2000,40.4500,reg,17375 PKOH,2018-06-01,39.7000,40.3500,False,39.5500,39.6500,reg,17910 PKOH,2018-06-04,39.8500,40.0500,False,39.4000,39.8500,reg,14645 PKOH,2018-06-05,40.7500,41.2000,False,40.3000,40.7000,reg,21609 +PKOH,2018-06-06,40.3000,41.3000,False,39.9000,40.8000,reg,28055 +PKOH,2018-06-07,40.2500,40.6000,False,39.8000,40.4500,reg,21717 +PKOH,2018-06-08,40.0000,40.3000,False,40.0000,40.2500,reg,20923 diff --git a/company_library/PKW.csv b/company_library/PKW.csv index 528d1f7b..6d4f7922 100644 --- a/company_library/PKW.csv +++ b/company_library/PKW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKW,2017-06-06,52.1718,52.3602,False,52.1519,52.2511,reg,51802 -PKW,2017-06-07,52.3007,52.3801,False,52.1686,52.1817,reg,43652 -PKW,2017-06-08,52.5090,52.6783,False,52.2115,52.2115,reg,63743 PKW,2017-06-09,52.7173,52.8786,False,52.4594,52.4892,reg,83431 PKW,2017-06-12,52.7967,52.9454,False,52.5983,52.5983,reg,98608 PKW,2017-06-13,52.9563,52.9851,False,52.8165,52.8165,reg,48706 @@ -249,3 +246,6 @@ PKW,2018-05-31,56.5900,57.0600,False,56.4100,57.0600,reg,26622 PKW,2018-06-01,57.0384,57.1650,False,56.8600,56.8600,reg,28310 PKW,2018-06-04,57.5100,57.5380,False,57.1800,57.1800,reg,40518 PKW,2018-06-05,57.4900,57.5990,False,57.2700,57.4300,reg,80010 +PKW,2018-06-06,58.2200,58.2200,False,57.5400,57.5600,reg,169775 +PKW,2018-06-07,58.4500,58.6000,False,58.2700,58.2700,reg,47407 +PKW,2018-06-08,58.7000,58.7200,False,58.3220,58.3300,reg,39147 diff --git a/company_library/PLAB.csv b/company_library/PLAB.csv index 97b14b3a..1fbcdfff 100644 --- a/company_library/PLAB.csv +++ b/company_library/PLAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLAB,2017-06-06,10.3000,10.5000,False,10.2500,10.4500,reg,291570 -PLAB,2017-06-07,10.3000,10.4200,False,10.2000,10.3500,reg,635683 -PLAB,2017-06-08,10.6000,10.6250,False,10.2500,10.3000,reg,700541 PLAB,2017-06-09,10.3000,10.8000,False,10.2000,10.6500,reg,537244 PLAB,2017-06-12,10.1500,10.4000,False,10.0000,10.2500,reg,301457 PLAB,2017-06-13,10.3500,10.4000,False,10.0000,10.2500,reg,518584 @@ -249,3 +246,6 @@ PLAB,2018-05-31,8.7000,8.9210,False,8.7000,8.9000,reg,569337 PLAB,2018-06-01,8.8500,8.9000,False,8.5500,8.7000,reg,714014 PLAB,2018-06-04,8.8000,8.9500,False,8.7000,8.9000,reg,559117 PLAB,2018-06-05,8.9500,9.0500,False,8.7500,8.7500,reg,468465 +PLAB,2018-06-06,8.8500,9.0000,False,8.8000,8.9000,reg,401248 +PLAB,2018-06-07,8.6500,8.9000,False,8.6250,8.8500,reg,316262 +PLAB,2018-06-08,8.5000,8.9000,False,8.5000,8.6500,reg,302559 diff --git a/company_library/PLAY.csv b/company_library/PLAY.csv index 85c58fb4..7c5e61b4 100644 --- a/company_library/PLAY.csv +++ b/company_library/PLAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLAY,2017-06-06,70.1700,70.4200,False,67.3800,68.4500,reg,2432723 -PLAY,2017-06-07,72.8900,73.1800,False,67.9000,68.0000,reg,3408767 -PLAY,2017-06-08,71.7400,73.4800,False,70.8500,73.3000,reg,1011795 PLAY,2017-06-09,68.9000,71.5000,False,68.6500,71.5000,reg,1284338 PLAY,2017-06-12,69.4400,69.7700,False,68.0100,68.7300,reg,776403 PLAY,2017-06-13,69.4100,70.1500,False,68.8100,69.2300,reg,738801 @@ -249,3 +246,6 @@ PLAY,2018-05-31,41.6400,42.0900,False,41.1900,41.4400,reg,994838 PLAY,2018-06-01,41.6900,42.4300,False,41.5700,41.8600,reg,623972 PLAY,2018-06-04,43.6300,43.8200,False,41.8100,41.8100,reg,1134259 PLAY,2018-06-05,44.4800,44.4900,False,42.7898,43.7700,reg,855818 +PLAY,2018-06-06,45.7200,45.7800,False,44.4401,44.7100,reg,964046 +PLAY,2018-06-07,46.3600,46.8493,False,45.7600,45.9600,reg,1397085 +PLAY,2018-06-08,47.6200,47.7700,False,46.0000,46.2700,reg,1684845 diff --git a/company_library/PLBC.csv b/company_library/PLBC.csv index 8ca55f42..1caf27a4 100644 --- a/company_library/PLBC.csv +++ b/company_library/PLBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLBC,2017-06-06,18.6070,18.6070,False,18.3108,18.3108,reg,4630 -PLBC,2017-06-07,19.2486,19.2486,False,18.4836,18.5576,reg,6858 -PLBC,2017-06-08,18.9525,19.2486,False,18.8044,19.1992,reg,12591 PLBC,2017-06-09,19.2486,19.2486,False,18.9525,18.9525,reg,9217 PLBC,2017-06-12,18.9031,19.2980,False,18.9031,19.2486,reg,9068 PLBC,2017-06-13,19.0759,19.2486,False,18.9031,18.9525,reg,5946 @@ -249,3 +246,6 @@ PLBC,2018-05-31,28.0497,28.4000,False,28.0497,28.4000,reg,1435 PLBC,2018-06-01,28.2500,28.3500,False,27.3000,28.3500,reg,5247 PLBC,2018-06-04,27.5000,28.5000,False,27.2500,28.5000,reg,5697 PLBC,2018-06-05,27.7744,28.3000,False,27.5500,27.6000,reg,2822 +PLBC,2018-06-06,27.7500,28.1000,False,27.7500,28.0500,reg,1509 +PLBC,2018-06-07,28.2500,28.2500,False,27.8000,27.8938,reg,852 +PLBC,2018-06-08,27.8500,28.4000,False,27.8500,28.4000,reg,391 diff --git a/company_library/PLCE.csv b/company_library/PLCE.csv index 7af4be2e..5981556a 100644 --- a/company_library/PLCE.csv +++ b/company_library/PLCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLCE,2017-06-06,100.9291,103.9860,False,100.1895,103.9860,reg,891327 -PLCE,2017-06-07,100.9784,101.5700,False,99.8936,101.1756,reg,430777 -PLCE,2017-06-08,100.1895,102.3589,False,99.1540,100.8304,reg,503810 PLCE,2017-06-09,104.3805,104.5284,False,100.1895,100.5839,reg,782374 PLCE,2017-06-12,106.2048,107.7333,False,104.3805,104.5284,reg,1022100 PLCE,2017-06-13,108.5715,109.9027,False,106.1062,106.7471,reg,786402 @@ -249,3 +246,6 @@ PLCE,2018-05-31,128.7500,129.3000,False,126.6500,128.1500,reg,469461 PLCE,2018-06-01,130.5000,131.6000,False,128.8000,130.3000,reg,484474 PLCE,2018-06-04,132.8500,133.4500,False,130.4000,130.4000,reg,565442 PLCE,2018-06-05,134.9000,135.3000,False,131.8500,132.8500,reg,633332 +PLCE,2018-06-06,135.4000,136.4000,False,134.5000,135.3000,reg,359738 +PLCE,2018-06-07,134.7500,136.7500,False,132.3000,136.1000,reg,390122 +PLCE,2018-06-08,135.6500,137.1500,False,132.2750,134.7500,reg,441945 diff --git a/company_library/PLLL.csv b/company_library/PLLL.csv index 220e11ca..87288b7d 100644 --- a/company_library/PLLL.csv +++ b/company_library/PLLL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLLL,2017-06-06,12.7500,12.7500,True,12.7500,12.7500,reg,0 -PLLL,2017-06-07,12.7500,12.7500,True,12.7500,12.7500,reg,0 -PLLL,2017-06-08,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-09,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-12,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-13,12.7500,12.7500,True,12.7500,12.7500,reg,0 @@ -249,3 +246,6 @@ PLLL,2018-05-31,13.5000,13.8242,False,13.5000,13.5200,reg,6756 PLLL,2018-06-01,13.7500,13.8782,False,13.4000,13.4000,reg,1200 PLLL,2018-06-04,13.8000,13.8000,False,13.8000,13.8000,reg,200 PLLL,2018-06-05,13.8200,13.9000,False,13.8000,13.9000,reg,1600 +PLLL,2018-06-06,14.0000,14.0100,False,13.9500,14.0000,reg,3005 +PLLL,2018-06-07,14.9900,15.0000,False,13.5100,15.0000,reg,5352 +PLLL,2018-06-08,14.1000,14.5536,False,13.9990,14.0000,reg,9250 diff --git a/company_library/PLOW.csv b/company_library/PLOW.csv new file mode 100644 index 00000000..a31b5616 --- /dev/null +++ b/company_library/PLOW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PLOW,2017-06-08,30.3336,30.4310,False,29.0190,29.7006,reg,121022 +PLOW,2017-06-09,31.1613,31.4534,False,30.4796,30.4796,reg,81217 +PLOW,2017-06-12,30.9178,31.7456,False,30.7718,31.3074,reg,101977 +PLOW,2017-06-13,30.5283,30.9178,False,30.3823,30.9178,reg,76215 +PLOW,2017-06-14,30.2362,30.5283,False,30.0901,30.5283,reg,52758 +PLOW,2017-06-15,29.9927,30.4796,False,29.9441,30.1875,reg,60409 +PLOW,2017-06-16,29.9339,29.9829,False,29.5904,29.5904,reg,98858 +PLOW,2017-06-19,30.2283,30.4246,False,29.6394,30.0320,reg,87085 +PLOW,2017-06-20,30.2283,30.5718,False,30.0320,30.1792,reg,63333 +PLOW,2017-06-21,30.3755,30.4000,False,29.9339,30.3755,reg,132481 +PLOW,2017-06-22,30.2283,30.5718,False,30.1792,30.4246,reg,53939 +PLOW,2017-06-23,30.7190,30.8662,False,30.2774,30.3264,reg,168902 +PLOW,2017-06-26,31.0625,31.2588,False,30.7190,30.7190,reg,68424 +PLOW,2017-06-27,31.0134,31.4060,False,30.8662,31.0625,reg,74475 +PLOW,2017-06-28,31.9949,31.9949,False,31.0625,31.2588,reg,91088 +PLOW,2017-06-29,31.9949,32.2402,False,31.2097,31.9949,reg,93118 +PLOW,2017-06-30,32.2893,32.8291,False,31.6514,32.0930,reg,104699 +PLOW,2017-07-05,31.5532,32.0930,False,31.4060,31.9949,reg,65421 +PLOW,2017-07-06,30.8662,31.6023,False,30.8172,31.3569,reg,50544 +PLOW,2017-07-07,31.2588,31.3079,False,30.8172,31.0134,reg,40023 +PLOW,2017-07-10,30.8662,31.4060,False,30.7681,31.1607,reg,47442 +PLOW,2017-07-11,30.9153,31.2097,False,30.6209,30.9153,reg,53673 +PLOW,2017-07-12,31.3569,31.4060,False,30.8908,30.9644,reg,74394 +PLOW,2017-07-13,30.7190,31.3079,False,30.7190,31.2588,reg,66516 +PLOW,2017-07-14,30.7190,30.9644,False,30.5718,30.7681,reg,52521 +PLOW,2017-07-17,30.7190,31.1116,False,30.5227,30.5718,reg,69608 +PLOW,2017-07-18,30.6209,30.7681,False,30.3617,30.5718,reg,57716 +PLOW,2017-07-19,31.4060,31.5532,False,30.3853,30.6209,reg,95979 +PLOW,2017-07-20,31.4060,31.6514,False,31.1607,31.4060,reg,75787 +PLOW,2017-07-21,31.0134,31.7495,False,30.8662,31.7495,reg,216969 +PLOW,2017-07-24,31.5532,31.5532,False,30.8662,31.0134,reg,66363 +PLOW,2017-07-25,32.8782,33.0499,False,31.4551,31.6514,reg,151430 +PLOW,2017-07-26,31.1607,32.8291,False,31.1607,32.8291,reg,58704 +PLOW,2017-07-27,30.6209,31.4551,False,30.6209,31.3079,reg,90401 +PLOW,2017-07-28,31.1607,31.2097,False,30.3264,30.5718,reg,65327 +PLOW,2017-07-31,31.2097,31.7004,False,31.0134,31.2588,reg,74767 +PLOW,2017-08-01,31.0134,31.4001,False,30.7190,31.3569,reg,56222 +PLOW,2017-08-02,31.3079,31.3569,False,30.5718,30.8662,reg,95383 +PLOW,2017-08-03,30.2774,31.1607,False,30.0320,31.1607,reg,59612 +PLOW,2017-08-04,30.2774,30.6699,False,30.0811,30.3755,reg,44530 +PLOW,2017-08-07,29.9829,30.6209,False,29.6728,30.2283,reg,93997 +PLOW,2017-08-08,33.7615,34.6938,False,32.0440,32.8291,reg,292334 +PLOW,2017-08-09,33.5161,34.2031,False,33.3689,33.4670,reg,142448 +PLOW,2017-08-10,33.3689,33.7124,False,32.9645,33.4670,reg,85577 +PLOW,2017-08-11,33.1726,33.3198,False,31.0625,32.6819,reg,155254 +PLOW,2017-08-14,33.6633,33.8105,False,32.9272,33.3689,reg,71748 +PLOW,2017-08-15,33.4670,33.7615,False,32.7310,33.5652,reg,127716 +PLOW,2017-08-16,33.0745,33.7124,False,32.5837,33.4180,reg,58917 +PLOW,2017-08-17,32.7310,33.0745,False,32.2893,32.8782,reg,114696 +PLOW,2017-08-18,32.8291,32.8782,False,32.0930,32.3875,reg,99004 +PLOW,2017-08-21,33.5652,33.5897,False,32.5347,32.6328,reg,79139 +PLOW,2017-08-22,34.1050,34.3503,False,33.3689,33.6143,reg,165162 +PLOW,2017-08-23,34.0559,36.8039,False,33.0254,33.8596,reg,340584 +PLOW,2017-08-24,34.1050,34.3013,False,33.3689,34.1050,reg,107461 +PLOW,2017-08-25,34.2031,34.2522,False,33.4670,34.2031,reg,72142 +PLOW,2017-08-28,34.4975,34.6448,False,34.1050,34.3013,reg,105907 +PLOW,2017-08-29,34.3994,34.5957,False,33.4180,34.1540,reg,128110 +PLOW,2017-08-30,34.3994,34.5957,False,34.3013,34.3503,reg,128171 +PLOW,2017-08-31,34.2522,34.6938,False,33.9578,34.4485,reg,85675 +PLOW,2017-09-01,34.6938,34.7920,False,34.2522,34.2522,reg,65186 +PLOW,2017-09-05,34.5466,34.7429,False,34.1050,34.6448,reg,95373 +PLOW,2017-09-06,34.6448,34.8901,False,34.3503,34.5957,reg,118031 +PLOW,2017-09-07,34.2031,34.9392,False,33.5161,34.7920,reg,231386 +PLOW,2017-09-08,34.1050,34.3013,False,33.6143,34.1050,reg,121299 +PLOW,2017-09-11,34.7429,35.2827,False,33.9087,34.3503,reg,145571 +PLOW,2017-09-12,35.1355,35.4790,False,34.5957,34.7920,reg,124301 +PLOW,2017-09-13,35.0864,35.3318,False,34.4975,35.0373,reg,114874 +PLOW,2017-09-14,35.0373,35.3808,False,34.7429,34.9883,reg,146130 +PLOW,2017-09-15,35.7734,38.0798,False,34.7429,35.0864,reg,238533 +PLOW,2017-09-18,36.8009,36.8503,False,35.7415,35.7635,reg,192798 +PLOW,2017-09-19,36.8503,37.3442,False,36.7515,37.0479,reg,100905 +PLOW,2017-09-20,37.3936,37.4430,False,36.5539,36.9491,reg,97645 +PLOW,2017-09-21,37.5912,37.8382,False,37.2455,37.2948,reg,136475 +PLOW,2017-09-22,37.5912,37.9864,False,37.3442,37.4924,reg,71814 +PLOW,2017-09-25,38.1346,38.2828,False,37.5418,37.5418,reg,92920 +PLOW,2017-09-26,38.3322,38.8262,False,37.9864,38.0852,reg,92480 +PLOW,2017-09-27,39.4683,39.5671,False,38.2828,38.2828,reg,115413 +PLOW,2017-09-28,39.3695,39.6659,False,39.2707,39.2707,reg,60163 +PLOW,2017-09-29,38.9250,39.4683,False,38.8657,39.4189,reg,92199 +PLOW,2017-10-02,39.6165,39.6165,False,38.8262,38.9250,reg,118259 +PLOW,2017-10-03,40.4563,40.7033,False,39.6659,39.7647,reg,113885 +PLOW,2017-10-04,40.2093,40.5551,False,40.0611,40.5057,reg,56033 +PLOW,2017-10-05,40.0117,40.3575,False,39.8141,40.3575,reg,44980 +PLOW,2017-10-06,40.5057,40.8514,False,39.8635,40.1105,reg,69856 +PLOW,2017-10-09,39.8141,40.5057,False,39.7153,40.5057,reg,37035 +PLOW,2017-10-10,39.6659,39.9623,False,39.3201,39.7647,reg,61418 +PLOW,2017-10-11,39.6659,39.8388,False,39.4189,39.6165,reg,49254 +PLOW,2017-10-12,39.4189,39.9129,False,39.2707,39.4683,reg,71897 +PLOW,2017-10-13,39.5671,39.7647,False,39.2707,39.4683,reg,69423 +PLOW,2017-10-16,39.7153,39.8635,False,39.4683,39.5671,reg,46761 +PLOW,2017-10-17,39.4189,39.9623,False,39.3201,39.6165,reg,45867 +PLOW,2017-10-18,40.0117,40.4069,False,39.5721,39.6659,reg,54402 +PLOW,2017-10-19,40.3575,40.5551,False,39.7153,39.8141,reg,234069 +PLOW,2017-10-20,41.3454,41.5924,False,40.6045,40.8020,reg,123980 +PLOW,2017-10-23,40.7526,41.4936,False,40.6786,41.3948,reg,52826 +PLOW,2017-10-24,41.4442,41.7406,False,41.0490,41.0490,reg,77702 +PLOW,2017-10-25,41.3454,41.7406,False,40.3575,41.2466,reg,99103 +PLOW,2017-10-26,41.4936,41.7900,False,41.2466,41.5430,reg,50444 +PLOW,2017-10-27,41.9876,42.0864,False,41.1478,41.4442,reg,51394 +PLOW,2017-10-30,41.3454,42.0864,False,41.0984,42.0864,reg,67209 +PLOW,2017-10-31,41.4442,41.9629,False,41.2960,41.2960,reg,100535 +PLOW,2017-11-01,41.0984,42.0864,False,40.7033,41.8394,reg,92027 +PLOW,2017-11-02,41.5924,41.8888,False,41.0984,41.1972,reg,54689 +PLOW,2017-11-03,41.4936,41.7406,False,41.3948,41.3948,reg,29968 +PLOW,2017-11-06,41.6418,41.9382,False,41.1972,41.5924,reg,81978 +PLOW,2017-11-07,40.2093,40.8020,False,37.3936,38.5298,reg,160483 +PLOW,2017-11-08,39.7153,40.0808,False,39.4189,39.9129,reg,91260 +PLOW,2017-11-09,38.9250,39.3695,False,37.9864,39.2707,reg,155040 +PLOW,2017-11-10,39.3201,39.6659,False,38.8262,38.8262,reg,49047 +PLOW,2017-11-13,39.3201,39.7400,False,38.9744,39.2213,reg,61274 +PLOW,2017-11-14,39.7153,39.7647,False,38.9250,39.0731,reg,62059 +PLOW,2017-11-15,38.9744,39.5177,False,38.9744,39.3201,reg,74842 +PLOW,2017-11-16,39.5177,40.0611,False,38.8224,39.1225,reg,86635 +PLOW,2017-11-17,39.4683,39.6659,False,38.8756,39.2707,reg,54713 +PLOW,2017-11-20,39.7153,39.9129,False,39.4189,39.5177,reg,72481 +PLOW,2017-11-21,41.0490,41.1478,False,39.8635,39.9623,reg,79516 +PLOW,2017-11-22,40.5551,41.2466,False,40.5057,40.9008,reg,51404 +PLOW,2017-11-27,40.0117,40.9996,False,39.9623,40.2587,reg,34009 +PLOW,2017-11-28,40.2093,40.3081,False,39.8141,40.1105,reg,93535 +PLOW,2017-11-29,40.4069,40.8020,False,39.8890,40.0611,reg,65055 +PLOW,2017-11-30,40.2587,40.9008,False,40.1105,40.5057,reg,83736 +PLOW,2017-12-01,39.3695,40.3081,False,38.5792,40.2587,reg,92687 +PLOW,2017-12-04,39.3201,40.2093,False,39.1225,39.9623,reg,57092 +PLOW,2017-12-05,38.3816,39.5671,False,38.2828,39.3201,reg,86628 +PLOW,2017-12-06,38.4310,38.7768,False,37.7394,38.4310,reg,63521 +PLOW,2017-12-07,38.0852,38.8756,False,37.8876,38.0852,reg,95127 +PLOW,2017-12-08,37.4924,38.0852,False,37.4430,38.0852,reg,66943 +PLOW,2017-12-11,36.9491,37.6900,False,36.7515,37.6406,reg,86299 +PLOW,2017-12-12,36.8009,37.3442,False,36.5045,37.0479,reg,77132 +PLOW,2017-12-13,36.8009,37.0973,False,36.5539,36.6527,reg,113722 +PLOW,2017-12-14,36.0599,37.0479,False,36.0105,36.8009,reg,47491 +PLOW,2017-12-15,37.5912,37.7888,False,36.2081,36.2081,reg,219622 +PLOW,2017-12-18,37.9293,38.2772,False,37.3824,37.8796,reg,55971 +PLOW,2017-12-19,37.2333,38.1778,False,37.1339,37.9293,reg,37248 +PLOW,2017-12-20,37.2333,37.6807,False,37.0842,37.3824,reg,57097 +PLOW,2017-12-21,38.1778,38.3269,False,37.2830,37.3824,reg,46826 +PLOW,2017-12-22,38.1281,38.3518,False,37.7801,38.2275,reg,44035 +PLOW,2017-12-26,37.7801,38.0784,False,37.6807,38.0287,reg,36434 +PLOW,2017-12-27,37.6807,38.3767,False,37.6807,37.7304,reg,47803 +PLOW,2017-12-28,37.6310,38.0784,False,37.5067,37.6310,reg,42831 +PLOW,2017-12-29,37.5813,37.7801,False,37.3824,37.7801,reg,88869 +PLOW,2018-01-02,37.9790,38.4264,False,37.5813,37.6807,reg,90056 +PLOW,2018-01-03,38.4761,38.4761,False,37.9293,37.9790,reg,65513 +PLOW,2018-01-04,39.5200,39.6194,False,38.6749,38.6749,reg,71256 +PLOW,2018-01-05,39.8183,40.1165,False,39.5200,39.8183,reg,74024 +PLOW,2018-01-08,39.8183,40.1662,False,39.3709,39.7686,reg,54080 +PLOW,2018-01-09,39.8680,40.0171,False,39.6691,39.9177,reg,156310 +PLOW,2018-01-10,39.8680,40.2657,False,39.5727,39.8183,reg,128149 +PLOW,2018-01-11,40.9119,40.9616,False,39.4048,39.8680,reg,51245 +PLOW,2018-01-12,40.2657,41.2102,False,40.0668,40.9119,reg,51103 +PLOW,2018-01-16,40.2160,40.9616,False,40.1662,40.5639,reg,80665 +PLOW,2018-01-17,40.5142,40.5639,False,39.9923,40.3154,reg,75438 +PLOW,2018-01-18,40.0171,41.1107,False,39.9177,40.4148,reg,44107 +PLOW,2018-01-19,41.0113,41.1605,False,40.1662,40.1662,reg,122256 +PLOW,2018-01-22,40.6136,41.1107,False,40.4148,40.8125,reg,29868 +PLOW,2018-01-23,41.2599,41.3096,False,39.9724,40.4645,reg,76398 +PLOW,2018-01-24,41.6079,41.7570,False,41.1107,41.3593,reg,215095 +PLOW,2018-01-25,42.2044,42.7512,False,41.1605,41.7570,reg,140611 +PLOW,2018-01-26,42.2044,42.5524,False,41.8975,42.2044,reg,42746 +PLOW,2018-01-29,41.7570,42.1050,False,41.6576,42.0055,reg,55446 +PLOW,2018-01-30,41.5084,42.1547,False,41.4090,41.4587,reg,87822 +PLOW,2018-01-31,40.9616,41.7073,False,40.9119,41.7073,reg,97847 +PLOW,2018-02-01,40.9616,41.3096,False,40.4397,40.7628,reg,58090 +PLOW,2018-02-02,39.5200,40.7628,False,39.4703,40.7628,reg,88061 +PLOW,2018-02-05,37.6807,39.5697,False,37.5316,39.1223,reg,80261 +PLOW,2018-02-06,38.0287,38.2772,False,36.2169,36.8356,reg,120367 +PLOW,2018-02-07,38.1281,38.5755,False,37.7801,38.0287,reg,46948 +PLOW,2018-02-08,36.8356,38.2275,False,36.8356,38.2275,reg,67734 +PLOW,2018-02-09,37.1836,37.5316,False,35.9905,37.2333,reg,115927 +PLOW,2018-02-12,37.3824,37.7801,False,36.7909,37.3824,reg,113981 +PLOW,2018-02-13,37.3327,37.5316,False,36.7859,37.1836,reg,58565 +PLOW,2018-02-14,37.3824,37.6310,False,36.7859,36.9350,reg,58419 +PLOW,2018-02-15,37.7801,37.9293,False,37.2333,37.6807,reg,49765 +PLOW,2018-02-16,37.3824,38.1281,False,37.1836,37.5813,reg,72003 +PLOW,2018-02-20,37.1836,37.8796,False,36.9350,37.1836,reg,51322 +PLOW,2018-02-21,37.0345,37.7304,False,36.5374,37.2830,reg,303459 +PLOW,2018-02-22,37.0842,38.0784,False,37.0345,37.2333,reg,60162 +PLOW,2018-02-23,37.4819,37.6310,False,37.0842,37.3824,reg,87833 +PLOW,2018-02-26,37.6310,38.1778,False,37.3824,37.5813,reg,115251 +PLOW,2018-02-27,43.7454,44.5408,False,38.8241,39.4703,reg,384834 +PLOW,2018-02-28,44.2425,45.0379,False,43.9443,44.2425,reg,244608 +PLOW,2018-03-01,43.0992,44.4911,False,42.8009,44.0934,reg,172331 +PLOW,2018-03-02,42.7015,43.2483,False,42.2551,42.8009,reg,148700 +PLOW,2018-03-05,43.0992,43.5963,False,42.5772,42.7015,reg,114511 +PLOW,2018-03-06,43.5963,43.5963,False,42.9998,43.3477,reg,181723 +PLOW,2018-03-07,45.0379,45.2864,False,43.2980,43.2980,reg,143086 +PLOW,2018-03-08,45.2864,45.6344,False,44.8751,45.1870,reg,68616 +PLOW,2018-03-09,46.0321,46.1315,False,45.3362,45.5847,reg,140545 +PLOW,2018-03-12,46.5789,47.1257,False,45.4853,46.0321,reg,116967 +PLOW,2018-03-13,46.6286,47.0263,False,46.5292,46.7778,reg,82764 +PLOW,2018-03-14,46.2807,46.7281,False,45.8333,46.7281,reg,61878 +PLOW,2018-03-15,46.2807,46.4795,False,45.8333,46.2807,reg,100292 +PLOW,2018-03-16,46.1812,46.7778,False,46.0073,46.2309,reg,135422 +PLOW,2018-03-19,45.6841,46.0321,False,45.3859,46.0321,reg,61647 +PLOW,2018-03-20,45.5350,46.0818,False,45.3362,45.6841,reg,80414 +PLOW,2018-03-21,45.5500,46.1000,False,45.4500,45.6000,reg,74863 +PLOW,2018-03-22,44.1000,45.1000,False,44.0500,45.1000,reg,80378 +PLOW,2018-03-23,43.0000,44.3500,False,42.9500,44.2500,reg,82747 +PLOW,2018-03-26,43.4500,43.8000,False,42.6000,43.8000,reg,103008 +PLOW,2018-03-27,42.5000,43.4500,False,42.3500,43.4000,reg,80429 +PLOW,2018-03-28,42.8500,43.1000,False,42.3050,42.6000,reg,80598 +PLOW,2018-03-29,43.3500,44.0000,False,43.1000,43.1000,reg,98202 +PLOW,2018-04-02,42.3500,43.2000,False,42.0000,43.2000,reg,55153 +PLOW,2018-04-03,42.9000,42.9500,False,42.1500,42.5000,reg,67758 +PLOW,2018-04-04,43.6000,43.8000,False,42.2000,42.2000,reg,109189 +PLOW,2018-04-05,44.9000,45.0000,False,43.8000,43.8500,reg,78876 +PLOW,2018-04-06,43.6000,44.9500,False,43.2500,44.5500,reg,69105 +PLOW,2018-04-09,42.9000,43.9500,False,42.8500,43.9500,reg,42268 +PLOW,2018-04-10,43.9000,44.2500,False,43.2500,43.5500,reg,67315 +PLOW,2018-04-11,43.2500,43.7000,False,43.1000,43.6000,reg,44619 +PLOW,2018-04-12,43.6000,44.2250,False,43.3000,43.3000,reg,78130 +PLOW,2018-04-13,43.6500,44.2500,False,43.6000,43.7500,reg,32258 +PLOW,2018-04-16,44.6000,44.8000,False,43.7300,44.1000,reg,35495 +PLOW,2018-04-17,44.8500,45.3500,False,44.4000,44.9000,reg,46992 +PLOW,2018-04-18,45.5000,45.9500,False,44.9500,45.2000,reg,86073 +PLOW,2018-04-19,45.8500,46.1000,False,45.1500,45.2500,reg,52131 +PLOW,2018-04-20,45.4000,45.8500,False,44.9750,45.5500,reg,146561 +PLOW,2018-04-23,44.6500,45.7500,False,44.6500,45.4000,reg,80299 +PLOW,2018-04-24,43.2000,45.1000,False,42.8500,45.1000,reg,122485 +PLOW,2018-04-25,43.0000,43.2500,False,42.3000,43.1500,reg,94354 +PLOW,2018-04-26,42.5000,43.1500,False,41.8000,43.1500,reg,44284 +PLOW,2018-04-27,42.5000,42.6000,False,41.9500,42.6000,reg,35570 +PLOW,2018-04-30,41.7500,42.7500,False,41.7000,42.6500,reg,58372 +PLOW,2018-05-01,41.5000,41.7000,False,40.9000,41.6500,reg,76589 +PLOW,2018-05-02,41.3500,41.8500,False,41.1000,41.4000,reg,68648 +PLOW,2018-05-03,41.2500,41.7500,False,40.5500,41.1500,reg,66644 +PLOW,2018-05-04,41.9000,42.3000,False,40.9000,41.0500,reg,246328 +PLOW,2018-05-07,42.6000,42.9500,False,42.0000,42.1000,reg,77950 +PLOW,2018-05-08,44.3500,44.4500,False,41.5000,42.9500,reg,145294 +PLOW,2018-05-09,44.4500,45.0500,False,44.2500,44.5500,reg,72854 +PLOW,2018-05-10,44.3500,44.6500,False,43.8500,44.6500,reg,63427 +PLOW,2018-05-11,44.6000,45.0500,False,44.2000,44.2500,reg,60602 +PLOW,2018-05-14,43.7500,44.9500,False,43.6500,44.8000,reg,40242 +PLOW,2018-05-15,44.0000,44.1000,False,43.6000,43.6000,reg,48905 +PLOW,2018-05-16,44.4000,44.8000,False,44.1000,44.1000,reg,62375 +PLOW,2018-05-17,44.5500,44.8000,False,44.2500,44.4500,reg,98693 +PLOW,2018-05-18,46.0500,46.2500,False,44.1000,44.7000,reg,92596 +PLOW,2018-05-21,46.6500,47.3500,False,46.2500,46.2500,reg,117427 +PLOW,2018-05-22,46.1500,47.1250,False,46.0000,46.7000,reg,60070 +PLOW,2018-05-23,45.7000,46.1500,False,45.6000,45.9000,reg,47653 +PLOW,2018-05-24,46.1000,46.2500,False,45.3250,45.7000,reg,62445 +PLOW,2018-05-25,46.0500,46.8000,False,45.5500,46.1000,reg,43812 +PLOW,2018-05-29,46.1000,46.3000,False,45.5250,45.7000,reg,83174 +PLOW,2018-05-30,47.2500,47.5500,False,46.4000,46.4500,reg,89161 +PLOW,2018-05-31,46.0500,47.2000,False,45.9000,47.1500,reg,72579 +PLOW,2018-06-01,47.0500,47.3000,False,46.3000,46.3000,reg,49948 +PLOW,2018-06-04,47.3000,47.4500,False,46.6000,47.2000,reg,65673 +PLOW,2018-06-05,47.5500,47.7450,False,47.1500,47.5000,reg,79477 +PLOW,2018-06-06,47.8500,48.1000,False,47.4500,47.4500,reg,51720 +PLOW,2018-06-07,47.0000,48.0000,False,46.9000,47.9500,reg,49124 diff --git a/company_library/PLPC.csv b/company_library/PLPC.csv index d1761a90..ac256a38 100644 --- a/company_library/PLPC.csv +++ b/company_library/PLPC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLPC,2017-06-06,46.7553,48.9268,False,46.7553,47.6733,reg,11056 -PLPC,2017-06-07,46.5283,48.6603,False,46.4888,46.8442,reg,10032 -PLPC,2017-06-08,47.4364,48.3642,False,46.0249,47.3772,reg,11758 PLPC,2017-06-09,47.4956,48.6603,False,46.3408,47.4463,reg,13863 PLPC,2017-06-12,47.7226,48.3395,False,45.5413,47.8213,reg,14051 PLPC,2017-06-13,47.9398,49.7809,False,46.7899,48.1668,reg,22722 @@ -249,3 +246,6 @@ PLPC,2018-05-31,77.0500,78.9400,False,77.0300,78.1000,reg,9295 PLPC,2018-06-01,79.0000,79.0000,False,77.4800,77.4800,reg,5908 PLPC,2018-06-04,78.7400,79.8700,False,78.4500,79.6200,reg,17151 PLPC,2018-06-05,77.8000,78.5500,False,75.2000,78.5500,reg,3419 +PLPC,2018-06-06,77.9900,78.4800,False,76.6600,78.4800,reg,8584 +PLPC,2018-06-07,77.1700,77.9200,False,76.9400,77.9200,reg,6536 +PLPC,2018-06-08,76.8000,76.9900,False,74.6200,75.2200,reg,8474 diff --git a/company_library/PLSE.csv b/company_library/PLSE.csv index d80f108f..ccdac45f 100644 --- a/company_library/PLSE.csv +++ b/company_library/PLSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLSE,2017-06-06,30.5100,32.2300,False,29.8800,29.8800,reg,122061 -PLSE,2017-06-07,30.9900,31.3100,False,30.5011,30.6000,reg,82627 -PLSE,2017-06-08,31.1200,31.8500,False,29.7400,31.0000,reg,114705 PLSE,2017-06-09,30.4900,32.0000,False,30.0000,31.0000,reg,95610 PLSE,2017-06-12,29.9700,31.0994,False,28.5549,30.0100,reg,108613 PLSE,2017-06-13,33.0100,33.8000,False,30.0300,30.0300,reg,356592 @@ -249,3 +246,6 @@ PLSE,2018-05-31,15.7900,16.1900,False,15.6300,16.0000,reg,49262 PLSE,2018-06-01,16.1000,16.1600,False,15.6179,15.7200,reg,45616 PLSE,2018-06-04,17.0000,17.0900,False,16.0200,16.0200,reg,90148 PLSE,2018-06-05,17.7200,18.9000,False,16.8900,17.1800,reg,189859 +PLSE,2018-06-06,17.4500,18.3099,False,17.0200,17.6700,reg,80904 +PLSE,2018-06-07,17.7700,17.9200,False,17.2300,17.4900,reg,87236 +PLSE,2018-06-08,17.9200,18.3400,False,17.6900,17.7100,reg,100719 diff --git a/company_library/PLUG.csv b/company_library/PLUG.csv index c322d37a..8a781e48 100644 --- a/company_library/PLUG.csv +++ b/company_library/PLUG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLUG,2017-06-06,1.8600,1.9000,False,1.8100,1.8400,reg,5056073 -PLUG,2017-06-07,2.0700,2.1000,False,1.8200,1.8500,reg,13965614 -PLUG,2017-06-08,2.1400,2.1900,False,2.0300,2.1000,reg,9642983 PLUG,2017-06-09,2.0400,2.1650,False,1.9700,2.1500,reg,8024359 PLUG,2017-06-12,2.1400,2.1500,False,2.0000,2.0100,reg,7114019 PLUG,2017-06-13,2.1100,2.1600,False,2.0800,2.1500,reg,5736759 @@ -249,3 +246,6 @@ PLUG,2018-05-31,1.8700,1.9700,False,1.8700,1.9600,reg,5232838 PLUG,2018-06-01,1.8900,1.9200,False,1.8700,1.8900,reg,3682302 PLUG,2018-06-04,1.8700,1.9100,False,1.8500,1.9000,reg,3212904 PLUG,2018-06-05,1.8200,1.8700,False,1.7800,1.8600,reg,4639068 +PLUG,2018-06-06,1.8600,1.8900,False,1.8200,1.8500,reg,4202122 +PLUG,2018-06-07,1.8500,1.8800,False,1.8400,1.8700,reg,1554178 +PLUG,2018-06-08,1.8600,1.8600,False,1.8300,1.8500,reg,2330057 diff --git a/company_library/PLUS.csv b/company_library/PLUS.csv index cbdc9155..f15745f0 100644 --- a/company_library/PLUS.csv +++ b/company_library/PLUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLUS,2017-06-06,79.0000,79.4500,False,78.5000,78.6000,reg,58528 -PLUS,2017-06-07,79.0500,79.6500,False,78.7500,79.0000,reg,81487 -PLUS,2017-06-08,79.7000,79.7000,False,78.5500,79.0500,reg,133393 PLUS,2017-06-09,78.4500,81.3000,False,77.6750,79.9500,reg,192601 PLUS,2017-06-12,75.5500,78.4000,False,75.1500,78.4000,reg,187891 PLUS,2017-06-13,76.7500,77.0500,False,75.4000,76.8000,reg,78986 @@ -249,3 +246,6 @@ PLUS,2018-05-31,90.9500,92.9500,False,90.6000,91.8500,reg,60737 PLUS,2018-06-01,92.0000,92.5000,False,91.1000,91.6500,reg,92720 PLUS,2018-06-04,93.5000,93.6000,False,91.6000,92.8500,reg,65582 PLUS,2018-06-05,94.5500,94.7000,False,93.1000,93.4500,reg,54341 +PLUS,2018-06-06,95.0000,95.7500,False,94.3500,94.9000,reg,70426 +PLUS,2018-06-07,93.2000,95.1000,False,93.1000,95.1000,reg,72636 +PLUS,2018-06-08,93.5000,93.7500,False,92.4500,93.2000,reg,60272 diff --git a/company_library/PLW.csv b/company_library/PLW.csv index ea49eb43..82590857 100644 --- a/company_library/PLW.csv +++ b/company_library/PLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLW,2017-06-06,32.3407,32.3410,False,32.3175,32.3306,reg,4572 -PLW,2017-06-07,32.2172,32.2822,False,32.2046,32.2822,reg,5339 -PLW,2017-06-08,32.1451,32.1843,False,32.1059,32.1059,reg,5998 PLW,2017-06-09,32.1059,32.1549,False,32.0471,32.0471,reg,6157 PLW,2017-06-12,32.1451,32.1966,False,32.1156,32.1156,reg,2225 PLW,2017-06-13,32.1255,32.1263,False,32.0374,32.0374,reg,91040 @@ -249,3 +246,6 @@ PLW,2018-05-31,31.7000,31.7500,False,31.6700,31.7300,reg,50463 PLW,2018-06-01,31.5500,31.5600,False,31.5196,31.5290,reg,3788 PLW,2018-06-04,31.3550,31.4500,False,31.3550,31.4400,reg,176944 PLW,2018-06-05,31.4500,31.5099,False,31.4500,31.5000,reg,10717 +PLW,2018-06-06,31.2600,31.3300,False,31.2600,31.3300,reg,27796 +PLW,2018-06-07,31.4401,31.5300,False,31.3000,31.3000,reg,37616 +PLW,2018-06-08,31.4200,31.4656,False,31.4200,31.4399,reg,26693 diff --git a/company_library/PLX.csv b/company_library/PLX.csv new file mode 100644 index 00000000..98454c8c --- /dev/null +++ b/company_library/PLX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PLX,2017-06-08,0.9100,0.9200,False,0.8900,0.8900,reg,511502 +PLX,2017-06-09,0.8700,0.9100,False,0.8555,0.9013,reg,582067 +PLX,2017-06-12,0.8100,0.8647,False,0.8100,0.8500,reg,976730 +PLX,2017-06-13,0.8400,0.8400,False,0.7800,0.8390,reg,798042 +PLX,2017-06-14,0.8100,0.8501,False,0.7900,0.8401,reg,502750 +PLX,2017-06-15,0.8100,0.8390,False,0.8000,0.8000,reg,242736 +PLX,2017-06-16,0.8439,0.8459,False,0.8015,0.8015,reg,318834 +PLX,2017-06-19,0.8500,0.8530,False,0.8241,0.8439,reg,355587 +PLX,2017-06-20,0.8300,0.8500,False,0.8100,0.8500,reg,652947 +PLX,2017-06-21,0.8080,0.8276,False,0.8012,0.8276,reg,1174015 +PLX,2017-06-22,0.8200,0.8343,False,0.8023,0.8100,reg,799596 +PLX,2017-06-23,0.8300,0.8326,False,0.8120,0.8120,reg,606025 +PLX,2017-06-26,0.8300,0.8400,False,0.8103,0.8250,reg,691939 +PLX,2017-06-27,0.8290,0.8377,False,0.8011,0.8377,reg,768059 +PLX,2017-06-28,0.8200,0.8290,False,0.8022,0.8110,reg,718815 +PLX,2017-06-29,0.8250,0.8281,False,0.8028,0.8028,reg,411668 +PLX,2017-06-30,0.8375,0.8399,False,0.8150,0.8330,reg,393131 +PLX,2017-07-05,0.7993,0.8187,False,0.7800,0.8110,reg,1083149 +PLX,2017-07-06,0.7962,0.8000,False,0.7810,0.7910,reg,423692 +PLX,2017-07-07,0.7590,0.7990,False,0.7100,0.7990,reg,1329710 +PLX,2017-07-10,0.7950,0.8200,False,0.7500,0.8200,reg,924826 +PLX,2017-07-11,0.7651,0.7798,False,0.7413,0.7700,reg,400137 +PLX,2017-07-12,0.7700,0.7900,False,0.7500,0.7600,reg,429371 +PLX,2017-07-13,0.8050,0.8070,False,0.7600,0.7761,reg,316353 +PLX,2017-07-14,0.8000,0.8254,False,0.7950,0.7950,reg,271142 +PLX,2017-07-17,0.8001,0.8200,False,0.7900,0.7960,reg,241737 +PLX,2017-07-18,0.7900,0.8000,False,0.7810,0.7900,reg,231701 +PLX,2017-07-19,0.7700,0.7859,False,0.7529,0.7800,reg,595488 +PLX,2017-07-20,0.7600,0.7777,False,0.7300,0.7777,reg,521685 +PLX,2017-07-21,0.7400,0.8000,False,0.7400,0.8000,reg,476261 +PLX,2017-07-24,0.7700,0.7799,False,0.7138,0.7138,reg,501803 +PLX,2017-07-25,0.7800,0.7990,False,0.7610,0.7724,reg,191974 +PLX,2017-07-26,0.7300,0.7688,False,0.7230,0.7600,reg,1094801 +PLX,2017-07-27,0.7145,0.7384,False,0.6805,0.7315,reg,802356 +PLX,2017-07-28,0.7088,0.7243,False,0.6908,0.7100,reg,411574 +PLX,2017-07-31,0.6800,0.7100,False,0.6726,0.7100,reg,612696 +PLX,2017-08-01,0.6610,0.6998,False,0.6500,0.6800,reg,592419 +PLX,2017-08-02,0.6400,0.6575,False,0.6110,0.6500,reg,1311534 +PLX,2017-08-03,0.6400,0.6491,False,0.6126,0.6400,reg,554723 +PLX,2017-08-04,0.6500,0.6800,False,0.6400,0.6485,reg,354207 +PLX,2017-08-07,0.6550,0.6600,False,0.6200,0.6250,reg,534638 +PLX,2017-08-08,0.6500,0.6700,False,0.6311,0.6311,reg,627915 +PLX,2017-08-09,0.6200,0.6800,False,0.5301,0.6800,reg,2102370 +PLX,2017-08-10,0.6200,0.6300,False,0.5811,0.6300,reg,709181 +PLX,2017-08-11,0.5566,0.5881,False,0.5381,0.5382,reg,1236051 +PLX,2017-08-14,0.5750,0.5796,False,0.5531,0.5614,reg,826162 +PLX,2017-08-15,0.5757,0.5850,False,0.5650,0.5800,reg,444044 +PLX,2017-08-16,0.5598,0.5830,False,0.5500,0.5711,reg,308985 +PLX,2017-08-17,0.5442,0.5799,False,0.5420,0.5600,reg,454878 +PLX,2017-08-18,0.5600,0.5700,False,0.5400,0.5471,reg,379964 +PLX,2017-08-21,0.5244,0.5613,False,0.5030,0.5455,reg,877760 +PLX,2017-08-22,0.5200,0.5330,False,0.5000,0.5200,reg,630052 +PLX,2017-08-23,0.4989,0.5203,False,0.4800,0.5000,reg,1164515 +PLX,2017-08-24,0.5033,0.5170,False,0.4804,0.4890,reg,525300 +PLX,2017-08-25,0.4930,0.5095,False,0.4816,0.4950,reg,425616 +PLX,2017-08-28,0.5400,0.5500,False,0.5031,0.5210,reg,729516 +PLX,2017-08-29,0.5460,0.5990,False,0.5230,0.5990,reg,583197 +PLX,2017-08-30,0.5240,0.5500,False,0.5100,0.5500,reg,417359 +PLX,2017-08-31,0.5270,0.5498,False,0.5224,0.5240,reg,428745 +PLX,2017-09-01,0.5402,0.5701,False,0.5202,0.5260,reg,446885 +PLX,2017-09-05,0.5305,0.5483,False,0.5300,0.5450,reg,262759 +PLX,2017-09-06,0.5730,0.5759,False,0.5414,0.5600,reg,523841 +PLX,2017-09-07,0.6300,0.6300,False,0.5911,0.6300,reg,1180159 +PLX,2017-09-08,0.6200,0.6498,False,0.6100,0.6300,reg,598723 +PLX,2017-09-11,0.6192,0.6343,False,0.5910,0.6330,reg,411569 +PLX,2017-09-12,0.5828,0.6129,False,0.5610,0.6000,reg,898609 +PLX,2017-09-13,0.5850,0.5899,False,0.5650,0.5871,reg,335912 +PLX,2017-09-14,0.5743,0.6090,False,0.5684,0.5726,reg,429132 +PLX,2017-09-15,0.6220,0.6500,False,0.5734,0.6100,reg,674417 +PLX,2017-09-18,0.6200,0.6291,False,0.6000,0.6291,reg,256067 +PLX,2017-09-19,0.5900,0.6150,False,0.5657,0.6020,reg,642556 +PLX,2017-09-20,0.6132,0.6180,False,0.5801,0.5990,reg,562987 +PLX,2017-09-21,0.5902,0.6100,False,0.5850,0.5991,reg,218036 +PLX,2017-09-22,0.5605,0.5899,False,0.5550,0.5850,reg,676169 +PLX,2017-09-25,0.6000,0.6000,False,0.5600,0.5701,reg,443924 +PLX,2017-09-26,0.5900,0.5998,False,0.5800,0.5916,reg,405199 +PLX,2017-09-27,0.5917,0.6199,False,0.5804,0.6000,reg,386697 +PLX,2017-09-28,0.5940,0.6099,False,0.5800,0.5960,reg,388692 +PLX,2017-09-29,0.5800,0.6099,False,0.5712,0.5800,reg,365282 +PLX,2017-10-02,0.6091,0.6197,False,0.5813,0.6000,reg,738444 +PLX,2017-10-03,0.6100,0.6200,False,0.5950,0.6120,reg,542074 +PLX,2017-10-04,0.6297,0.6385,False,0.5900,0.5900,reg,722787 +PLX,2017-10-05,0.6152,0.6450,False,0.6101,0.6450,reg,408572 +PLX,2017-10-06,0.6100,0.6279,False,0.5900,0.6120,reg,404761 +PLX,2017-10-09,0.6000,0.6132,False,0.5700,0.6100,reg,574382 +PLX,2017-10-10,0.5900,0.6004,False,0.5751,0.6000,reg,405193 +PLX,2017-10-11,0.5860,0.5994,False,0.5800,0.5872,reg,181709 +PLX,2017-10-12,0.5750,0.5900,False,0.5750,0.5800,reg,379419 +PLX,2017-10-13,0.5800,0.6132,False,0.5650,0.5800,reg,603458 +PLX,2017-10-16,0.6000,0.6190,False,0.5800,0.5956,reg,831202 +PLX,2017-10-17,0.6540,0.6700,False,0.6000,0.6200,reg,1703675 +PLX,2017-10-18,0.8300,0.9200,False,0.7600,0.9200,reg,25334834 +PLX,2017-10-19,0.7810,0.8197,False,0.7600,0.8000,reg,2631872 +PLX,2017-10-20,0.7900,0.8100,False,0.7650,0.8100,reg,1232074 +PLX,2017-10-23,0.7150,0.7900,False,0.6855,0.7900,reg,2381008 +PLX,2017-10-24,0.7342,0.7600,False,0.7150,0.7200,reg,1443969 +PLX,2017-10-25,0.7200,0.7450,False,0.7000,0.7350,reg,1223045 +PLX,2017-10-26,0.7276,0.7300,False,0.7047,0.7102,reg,799057 +PLX,2017-10-27,0.7150,0.7300,False,0.7000,0.7300,reg,555880 +PLX,2017-10-30,0.7008,0.7218,False,0.6751,0.6930,reg,1448515 +PLX,2017-10-31,0.7775,0.7989,False,0.7000,0.7100,reg,2554186 +PLX,2017-11-01,0.7700,0.8000,False,0.7230,0.7900,reg,876121 +PLX,2017-11-02,0.7740,0.7800,False,0.7489,0.7768,reg,676277 +PLX,2017-11-03,0.7682,0.8000,False,0.7500,0.8000,reg,776817 +PLX,2017-11-06,0.7568,0.7900,False,0.7350,0.7600,reg,856091 +PLX,2017-11-07,0.7300,0.7491,False,0.7202,0.7281,reg,896128 +PLX,2017-11-08,0.7103,0.7470,False,0.6955,0.7300,reg,1177454 +PLX,2017-11-09,0.6820,0.6987,False,0.6745,0.6851,reg,1003548 +PLX,2017-11-10,0.6938,0.7100,False,0.6800,0.6800,reg,718616 +PLX,2017-11-13,0.7200,0.7397,False,0.7100,0.7100,reg,952103 +PLX,2017-11-14,0.6811,0.7300,False,0.6702,0.7200,reg,1052128 +PLX,2017-11-15,0.6729,0.6900,False,0.6620,0.6700,reg,489899 +PLX,2017-11-16,0.6600,0.7000,False,0.6600,0.6680,reg,696197 +PLX,2017-11-17,0.6700,0.6870,False,0.6600,0.6600,reg,596524 +PLX,2017-11-20,0.7150,0.7400,False,0.6900,0.6900,reg,1917780 +PLX,2017-11-21,0.7157,0.7465,False,0.7001,0.7211,reg,790827 +PLX,2017-11-22,0.6951,0.7200,False,0.6700,0.7200,reg,1272616 +PLX,2017-11-27,0.7300,0.7450,False,0.7140,0.7411,reg,1421162 +PLX,2017-11-28,0.7000,0.7400,False,0.6895,0.7400,reg,1127922 +PLX,2017-11-29,0.6900,0.7238,False,0.6630,0.7070,reg,1835383 +PLX,2017-11-30,0.6900,0.7100,False,0.6725,0.6900,reg,927273 +PLX,2017-12-01,0.6900,0.6995,False,0.6650,0.6976,reg,496760 +PLX,2017-12-04,0.6800,0.7000,False,0.6800,0.7000,reg,477392 +PLX,2017-12-05,0.6702,0.6880,False,0.6655,0.6800,reg,566631 +PLX,2017-12-06,0.6600,0.6699,False,0.6600,0.6650,reg,430313 +PLX,2017-12-07,0.6481,0.6756,False,0.6437,0.6600,reg,902503 +PLX,2017-12-08,0.6200,0.6500,False,0.6177,0.6500,reg,1554800 +PLX,2017-12-11,0.6400,0.6571,False,0.6102,0.6102,reg,845629 +PLX,2017-12-12,0.6200,0.6376,False,0.6050,0.6300,reg,658425 +PLX,2017-12-13,0.6200,0.6390,False,0.6150,0.6200,reg,474344 +PLX,2017-12-14,0.6187,0.6279,False,0.6057,0.6150,reg,395878 +PLX,2017-12-15,0.6130,0.6200,False,0.6057,0.6200,reg,741056 +PLX,2017-12-18,0.6133,0.6200,False,0.6051,0.6161,reg,1099021 +PLX,2017-12-19,0.5987,0.6100,False,0.5823,0.6011,reg,1129910 +PLX,2017-12-20,0.6149,0.6149,False,0.5911,0.6062,reg,591554 +PLX,2017-12-21,0.6199,0.6200,False,0.6080,0.6139,reg,437613 +PLX,2017-12-22,0.6370,0.6650,False,0.6200,0.6200,reg,465408 +PLX,2017-12-26,0.6552,0.6622,False,0.6350,0.6501,reg,888243 +PLX,2017-12-27,0.6599,0.6900,False,0.6312,0.6900,reg,1759214 +PLX,2017-12-28,0.6701,0.6820,False,0.6439,0.6526,reg,1208512 +PLX,2017-12-29,0.6612,0.6772,False,0.6550,0.6700,reg,725964 +PLX,2018-01-02,0.6939,0.7198,False,0.6805,0.7100,reg,2186675 +PLX,2018-01-03,0.7140,0.7299,False,0.6899,0.7004,reg,1454687 +PLX,2018-01-04,0.7200,0.7300,False,0.7020,0.7300,reg,628379 +PLX,2018-01-05,0.7385,0.7650,False,0.7201,0.7300,reg,2541141 +PLX,2018-01-08,0.7271,0.7600,False,0.6999,0.7600,reg,2347388 +PLX,2018-01-09,0.7200,0.7400,False,0.7118,0.7270,reg,935910 +PLX,2018-01-10,0.7000,0.7205,False,0.6901,0.7200,reg,1486436 +PLX,2018-01-11,0.7080,0.7382,False,0.6950,0.6950,reg,1560566 +PLX,2018-01-12,0.7380,0.7467,False,0.7100,0.7290,reg,704136 +PLX,2018-01-16,0.7328,0.7499,False,0.7151,0.7470,reg,1197806 +PLX,2018-01-17,0.7100,0.7319,False,0.7050,0.7227,reg,643576 +PLX,2018-01-18,0.6983,0.7081,False,0.6950,0.7000,reg,502921 +PLX,2018-01-19,0.7065,0.7186,False,0.6900,0.7029,reg,382694 +PLX,2018-01-22,0.6900,0.7000,False,0.6900,0.6900,reg,492236 +PLX,2018-01-23,0.7101,0.7190,False,0.6907,0.7150,reg,1340780 +PLX,2018-01-24,0.6900,0.7100,False,0.6900,0.7100,reg,575926 +PLX,2018-01-25,0.6890,0.7000,False,0.6820,0.6900,reg,597061 +PLX,2018-01-26,0.6860,0.7000,False,0.6538,0.6800,reg,1250747 +PLX,2018-01-29,0.7170,0.7400,False,0.6800,0.6800,reg,2035441 +PLX,2018-01-30,0.6900,0.7001,False,0.6750,0.6800,reg,499027 +PLX,2018-01-31,0.6900,0.7200,False,0.6813,0.7200,reg,1391539 +PLX,2018-02-01,0.6850,0.7000,False,0.6793,0.7000,reg,583325 +PLX,2018-02-02,0.6757,0.6899,False,0.6540,0.6700,reg,1337105 +PLX,2018-02-05,0.6369,0.6704,False,0.6101,0.6600,reg,1202793 +PLX,2018-02-06,0.6404,0.6600,False,0.6000,0.6299,reg,978407 +PLX,2018-02-07,0.6499,0.6599,False,0.6250,0.6350,reg,469123 +PLX,2018-02-08,0.6482,0.6750,False,0.6400,0.6600,reg,419623 +PLX,2018-02-09,0.6295,0.6500,False,0.6000,0.6435,reg,602994 +PLX,2018-02-12,0.6597,0.6600,False,0.6350,0.6460,reg,412713 +PLX,2018-02-13,0.6101,0.6559,False,0.6000,0.6500,reg,409657 +PLX,2018-02-14,0.6499,0.6500,False,0.6211,0.6241,reg,616613 +PLX,2018-02-15,0.6540,0.6700,False,0.6500,0.6500,reg,384907 +PLX,2018-02-16,0.6594,0.6680,False,0.6470,0.6475,reg,346219 +PLX,2018-02-20,0.6657,0.6680,False,0.6600,0.6600,reg,208349 +PLX,2018-02-21,0.6816,0.6899,False,0.6300,0.6300,reg,316685 +PLX,2018-02-22,0.6700,0.6998,False,0.6528,0.6850,reg,303862 +PLX,2018-02-23,0.6701,0.6900,False,0.6680,0.6750,reg,216873 +PLX,2018-02-26,0.6702,0.6900,False,0.6685,0.6701,reg,294306 +PLX,2018-02-27,0.6596,0.6790,False,0.6540,0.6700,reg,313427 +PLX,2018-02-28,0.6706,0.6706,False,0.6500,0.6590,reg,393883 +PLX,2018-03-01,0.6700,0.6785,False,0.6501,0.6536,reg,280659 +PLX,2018-03-02,0.6700,0.6700,False,0.6500,0.6700,reg,411869 +PLX,2018-03-05,0.6844,0.6900,False,0.6568,0.6570,reg,611680 +PLX,2018-03-06,0.6594,0.6919,False,0.6558,0.6629,reg,406443 +PLX,2018-03-07,0.6750,0.6800,False,0.6650,0.6666,reg,466794 +PLX,2018-03-08,0.6971,0.7100,False,0.6538,0.6686,reg,1089679 +PLX,2018-03-09,0.6900,0.7065,False,0.6722,0.6969,reg,585266 +PLX,2018-03-12,0.6700,0.7050,False,0.6678,0.6800,reg,777133 +PLX,2018-03-13,0.6413,0.6950,False,0.6350,0.6950,reg,2953892 +PLX,2018-03-14,0.5800,0.6510,False,0.5694,0.6500,reg,3037418 +PLX,2018-03-15,0.5700,0.6100,False,0.5600,0.5920,reg,1227095 +PLX,2018-03-16,0.5888,0.6100,False,0.5600,0.5900,reg,587454 +PLX,2018-03-19,0.5925,0.6159,False,0.5672,0.5910,reg,1427549 +PLX,2018-03-20,0.5754,0.6000,False,0.5659,0.5858,reg,1020724 +PLX,2018-03-21,0.5843,0.6103,False,0.5700,0.5700,reg,1130150 +PLX,2018-03-22,0.5602,0.5800,False,0.5602,0.5715,reg,726878 +PLX,2018-03-23,0.5599,0.5799,False,0.5257,0.5620,reg,674181 +PLX,2018-03-26,0.5330,0.5850,False,0.5271,0.5500,reg,1514035 +PLX,2018-03-27,0.5200,0.5400,False,0.5150,0.5300,reg,935138 +PLX,2018-03-28,0.5141,0.5260,False,0.5018,0.5150,reg,638334 +PLX,2018-03-29,0.5399,0.5590,False,0.5101,0.5198,reg,441880 +PLX,2018-04-02,0.5121,0.5300,False,0.5050,0.5300,reg,554864 +PLX,2018-04-03,0.4742,0.5200,False,0.4600,0.5100,reg,1454093 +PLX,2018-04-04,0.4400,0.4730,False,0.4250,0.4725,reg,938733 +PLX,2018-04-05,0.4480,0.4600,False,0.4200,0.4300,reg,711474 +PLX,2018-04-06,0.4599,0.4740,False,0.4411,0.4480,reg,732533 +PLX,2018-04-09,0.4860,0.5100,False,0.4415,0.4722,reg,1076739 +PLX,2018-04-10,0.4677,0.4890,False,0.4341,0.4890,reg,998884 +PLX,2018-04-11,0.4482,0.4697,False,0.4400,0.4426,reg,294353 +PLX,2018-04-12,0.4400,0.4579,False,0.4250,0.4250,reg,700890 +PLX,2018-04-13,0.4700,0.4900,False,0.4300,0.4450,reg,1120528 +PLX,2018-04-16,0.4511,0.4700,False,0.4500,0.4700,reg,281796 +PLX,2018-04-17,0.4500,0.4690,False,0.4400,0.4500,reg,558145 +PLX,2018-04-18,0.4500,0.4690,False,0.4410,0.4410,reg,130507 +PLX,2018-04-19,0.4408,0.4580,False,0.4221,0.4500,reg,330832 +PLX,2018-04-20,0.4258,0.4476,False,0.4255,0.4400,reg,373551 +PLX,2018-04-23,0.4300,0.4490,False,0.4220,0.4420,reg,512756 +PLX,2018-04-24,0.4316,0.4476,False,0.4253,0.4280,reg,386978 +PLX,2018-04-25,0.4300,0.4479,False,0.4200,0.4220,reg,499323 +PLX,2018-04-26,0.4205,0.4388,False,0.4200,0.4200,reg,159182 +PLX,2018-04-27,0.4195,0.4387,False,0.4152,0.4200,reg,259137 +PLX,2018-04-30,0.4100,0.4200,False,0.4000,0.4200,reg,427101 +PLX,2018-05-01,0.4050,0.4100,False,0.4000,0.4100,reg,266293 +PLX,2018-05-02,0.4299,0.4300,False,0.4000,0.4000,reg,218770 +PLX,2018-05-03,0.4075,0.4388,False,0.4032,0.4250,reg,464507 +PLX,2018-05-04,0.4200,0.4388,False,0.4050,0.4050,reg,148167 +PLX,2018-05-07,0.4149,0.4348,False,0.4110,0.4200,reg,176706 +PLX,2018-05-08,0.4010,0.4150,False,0.3875,0.4110,reg,374470 +PLX,2018-05-09,0.4000,0.4131,False,0.3900,0.4101,reg,405858 +PLX,2018-05-10,0.4100,0.4300,False,0.4014,0.4050,reg,412718 +PLX,2018-05-11,0.4521,0.4800,False,0.4112,0.4200,reg,925828 +PLX,2018-05-14,0.4501,0.4740,False,0.4460,0.4489,reg,351966 +PLX,2018-05-15,0.4393,0.4500,False,0.4300,0.4400,reg,354633 +PLX,2018-05-16,0.4247,0.4381,False,0.4155,0.4380,reg,253203 +PLX,2018-05-17,0.4200,0.4299,False,0.4150,0.4205,reg,205986 +PLX,2018-05-18,0.4300,0.4400,False,0.4190,0.4300,reg,155628 +PLX,2018-05-21,0.4250,0.4300,False,0.4200,0.4298,reg,259205 +PLX,2018-05-22,0.4400,0.4598,False,0.4202,0.4250,reg,286791 +PLX,2018-05-23,0.4299,0.4372,False,0.4200,0.4294,reg,314573 +PLX,2018-05-24,0.4278,0.4400,False,0.4171,0.4327,reg,176840 +PLX,2018-05-25,0.4470,0.4799,False,0.4338,0.4400,reg,833075 +PLX,2018-05-29,0.4438,0.4500,False,0.4360,0.4449,reg,143323 +PLX,2018-05-30,0.4450,0.4600,False,0.4410,0.4410,reg,339359 +PLX,2018-05-31,0.4858,0.5200,False,0.4395,0.4500,reg,1608842 +PLX,2018-06-01,0.4700,0.5400,False,0.4700,0.5200,reg,866569 +PLX,2018-06-04,0.4820,0.4980,False,0.4501,0.4501,reg,845101 +PLX,2018-06-05,0.4935,0.5325,False,0.4635,0.5174,reg,2691695 +PLX,2018-06-06,0.4757,0.4920,False,0.4710,0.4850,reg,497241 +PLX,2018-06-07,0.4605,0.4857,False,0.4602,0.4719,reg,358402 diff --git a/company_library/PLXP.csv b/company_library/PLXP.csv index a59b3e86..6b175b1f 100644 --- a/company_library/PLXP.csv +++ b/company_library/PLXP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLXP,2017-06-06,6.3000,6.3000,False,6.0000,6.0550,reg,3479 -PLXP,2017-06-07,6.4250,6.5000,False,6.2823,6.3500,reg,4236 -PLXP,2017-06-08,6.9500,7.0000,False,6.3951,6.4000,reg,6506 PLXP,2017-06-09,6.9500,7.2000,False,6.9500,6.9500,reg,8081 PLXP,2017-06-12,6.9000,6.9000,False,6.4900,6.7500,reg,28594 PLXP,2017-06-13,7.0000,7.0000,False,6.8000,6.9000,reg,8942 @@ -249,3 +246,6 @@ PLXP,2018-05-31,4.4950,4.4950,False,4.2510,4.3990,reg,4991 PLXP,2018-06-01,4.3500,4.3720,False,4.3260,4.3500,reg,3896 PLXP,2018-06-04,4.3500,4.6000,False,4.3450,4.3500,reg,11989 PLXP,2018-06-05,4.3500,4.4000,False,4.3500,4.4000,reg,1118 +PLXP,2018-06-06,4.3000,4.4000,False,4.3000,4.3500,reg,4584 +PLXP,2018-06-07,4.3000,4.5450,False,4.3000,4.3000,reg,5379 +PLXP,2018-06-08,4.3500,4.4000,False,4.3500,4.3500,reg,447 diff --git a/company_library/PLXS.csv b/company_library/PLXS.csv index 006040fb..6b52ad79 100644 --- a/company_library/PLXS.csv +++ b/company_library/PLXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLXS,2017-06-06,52.8100,53.1300,False,52.3600,52.7900,reg,142341 -PLXS,2017-06-07,52.9200,53.5000,False,52.3100,52.9000,reg,96168 -PLXS,2017-06-08,53.8100,54.0300,False,52.8300,52.9700,reg,110616 PLXS,2017-06-09,53.3800,54.3700,False,52.7600,53.8700,reg,165243 PLXS,2017-06-12,53.0100,53.5800,False,52.4700,53.3600,reg,155581 PLXS,2017-06-13,53.0600,53.6600,False,52.9150,53.1100,reg,171836 @@ -249,3 +246,6 @@ PLXS,2018-05-31,58.1500,59.7400,False,58.1400,59.2200,reg,153684 PLXS,2018-06-01,58.8900,59.1300,False,58.4400,58.4400,reg,158029 PLXS,2018-06-04,59.4500,59.6300,False,58.8287,59.1000,reg,135390 PLXS,2018-06-05,60.7500,60.9600,False,59.2100,59.4100,reg,143379 +PLXS,2018-06-06,61.3300,61.4200,False,60.7400,60.7600,reg,92234 +PLXS,2018-06-07,61.2700,61.9700,False,60.9100,61.3800,reg,94054 +PLXS,2018-06-08,61.0000,61.4100,False,59.9400,61.1400,reg,117202 diff --git a/company_library/PLYA.csv b/company_library/PLYA.csv index 85d978f9..61d9d8a9 100644 --- a/company_library/PLYA.csv +++ b/company_library/PLYA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLYA,2017-06-06,10.2400,10.4265,False,10.1550,10.4100,reg,69746 -PLYA,2017-06-07,10.2300,10.3500,False,10.1750,10.2500,reg,55043 -PLYA,2017-06-08,10.1800,10.2800,False,10.1000,10.2800,reg,62581 PLYA,2017-06-09,10.0800,10.3200,False,10.0100,10.2600,reg,128482 PLYA,2017-06-12,10.3700,10.5000,False,10.0600,10.2700,reg,388553 PLYA,2017-06-13,10.5700,10.6450,False,10.2700,10.2700,reg,473505 @@ -249,3 +246,6 @@ PLYA,2018-05-31,10.4900,10.7000,False,10.3800,10.4600,reg,251167 PLYA,2018-06-01,10.7700,11.3400,False,10.4500,10.5300,reg,294584 PLYA,2018-06-04,10.9100,11.0500,False,10.7700,10.8000,reg,296152 PLYA,2018-06-05,10.9900,11.0250,False,10.8300,10.8900,reg,848817 +PLYA,2018-06-06,10.9900,11.0400,False,10.8900,10.9600,reg,707076 +PLYA,2018-06-07,11.1500,11.1900,False,10.7800,10.9800,reg,432087 +PLYA,2018-06-08,10.9900,11.1600,False,10.0810,11.1300,reg,91632 diff --git a/company_library/PM.csv b/company_library/PM.csv index aa9390db..6e2fdd92 100644 --- a/company_library/PM.csv +++ b/company_library/PM.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PM,2017-06-06,117.3664,118.2322,False,116.8349,117.1451,reg,3583073 -PM,2017-06-07,117.6550,118.2033,False,116.9527,117.3279,reg,3235817 PM,2017-06-08,116.5102,117.3664,False,115.9426,117.2221,reg,4088490 PM,2017-06-09,115.5578,116.8854,False,115.2403,116.3755,reg,4160020 PM,2017-06-12,114.6439,115.7406,False,113.7588,115.4808,reg,4786706 @@ -249,3 +247,5 @@ PM,2018-05-31,79.5400,80.3200,False,78.6100,80.2900,reg,9395541 PM,2018-06-01,78.1800,79.7500,False,78.0500,79.4500,reg,7733949 PM,2018-06-04,78.4100,78.9300,False,77.7800,78.0800,reg,5337029 PM,2018-06-05,77.5100,78.6000,False,77.2350,78.5100,reg,8503118 +PM,2018-06-06,76.8500,77.6100,False,76.2100,77.5500,reg,10480847 +PM,2018-06-07,77.3900,78.4700,False,76.3300,76.8500,reg,6367582 diff --git a/company_library/PMBC.csv b/company_library/PMBC.csv index 6008d1b1..a3645b4c 100644 --- a/company_library/PMBC.csv +++ b/company_library/PMBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMBC,2017-06-06,7.8000,7.8500,False,7.5000,7.5000,reg,12774 -PMBC,2017-06-07,7.8000,7.9000,False,7.7500,7.7500,reg,15881 -PMBC,2017-06-08,7.8500,7.9000,False,7.8000,7.8500,reg,19037 PMBC,2017-06-09,8.0000,8.1017,False,7.8000,7.8000,reg,57895 PMBC,2017-06-12,8.0000,8.2500,False,7.9000,7.9000,reg,44753 PMBC,2017-06-13,8.0500,8.1000,False,7.9500,7.9500,reg,21081 @@ -249,3 +246,6 @@ PMBC,2018-05-31,9.8000,9.9250,False,9.7500,9.9000,reg,16266 PMBC,2018-06-01,9.8500,9.9000,False,9.7000,9.9000,reg,15907 PMBC,2018-06-04,9.8000,9.9500,False,9.8000,9.9000,reg,11512 PMBC,2018-06-05,9.8500,9.8500,False,9.4500,9.8000,reg,16006 +PMBC,2018-06-06,9.7500,9.9000,False,9.7500,9.9000,reg,56116 +PMBC,2018-06-07,9.8500,9.8500,False,9.8000,9.8500,reg,17096 +PMBC,2018-06-08,9.8500,9.9000,False,9.7500,9.9000,reg,10686 diff --git a/company_library/PMD.csv b/company_library/PMD.csv index e0111837..d3726c17 100644 --- a/company_library/PMD.csv +++ b/company_library/PMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMD,2017-06-06,21.8023,21.8023,False,21.1240,21.1240,reg,22790 -PMD,2017-06-07,21.0852,22.0445,False,21.0755,21.8023,reg,16523 -PMD,2017-06-08,21.0629,21.1974,False,20.8139,21.0949,reg,4398 PMD,2017-06-09,21.3565,21.6472,False,20.6667,20.9205,reg,16976 PMD,2017-06-12,21.6569,21.7054,False,20.7848,21.3081,reg,18498 PMD,2017-06-13,21.1918,21.7635,False,20.6899,21.6278,reg,6883 @@ -249,3 +246,6 @@ PMD,2018-05-31,19.9600,20.1450,False,19.9600,20.1218,reg,5302 PMD,2018-06-01,20.2500,20.3200,False,19.9200,19.9500,reg,6979 PMD,2018-06-04,19.9700,20.2800,False,19.9101,20.2800,reg,3709 PMD,2018-06-05,19.9900,20.2500,False,19.5200,19.9000,reg,5553 +PMD,2018-06-06,20.0000,20.3200,False,20.0000,20.0000,reg,6545 +PMD,2018-06-07,20.1600,20.1600,False,19.8000,19.8000,reg,7451 +PMD,2018-06-08,19.9000,20.0500,False,19.8500,20.0500,reg,3703 diff --git a/company_library/PME.csv b/company_library/PME.csv index 580b65d0..95a70e50 100644 --- a/company_library/PME.csv +++ b/company_library/PME.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PME,2017-06-06,3.3002,3.3100,False,3.1421,3.1717,reg,207537 -PME,2017-06-07,3.5571,3.6387,False,3.3100,3.3100,reg,377256 -PME,2017-06-08,3.8041,3.9523,False,3.5669,3.5669,reg,800324 PME,2017-06-09,3.8238,3.8970,False,3.6163,3.8139,reg,681856 PME,2017-06-12,3.6262,3.8732,False,3.5571,3.7843,reg,195554 PME,2017-06-13,3.7547,3.8238,False,3.6460,3.6559,reg,189679 @@ -249,3 +246,6 @@ PME,2018-05-31,3.5100,3.5400,False,3.2736,3.3800,reg,206254 PME,2018-06-01,3.3000,3.5300,False,3.2700,3.5200,reg,177591 PME,2018-06-04,2.9900,3.3800,False,2.8300,3.3800,reg,391697 PME,2018-06-05,3.0000,3.0500,False,2.9550,3.0500,reg,153219 +PME,2018-06-06,3.0200,3.0500,False,2.9500,2.9800,reg,165284 +PME,2018-06-07,3.0000,3.0700,False,2.9300,3.0700,reg,212507 +PME,2018-06-08,3.1600,3.1700,False,3.0000,3.0300,reg,132772 diff --git a/company_library/PMOM.csv b/company_library/PMOM.csv index fba8c910..63b5e3f3 100644 --- a/company_library/PMOM.csv +++ b/company_library/PMOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMOM,2017-06-06,24.7324,24.7324,True,24.7324,24.7324,reg,0 -PMOM,2017-06-07,24.7324,24.7324,True,24.7324,24.7324,reg,0 -PMOM,2017-06-08,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-09,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-12,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-13,24.7324,24.7324,True,24.7324,24.7324,reg,0 @@ -249,3 +246,6 @@ PMOM,2018-05-31,28.2400,28.2400,False,28.2400,28.2400,reg,0 PMOM,2018-06-01,28.6800,28.6800,False,28.6800,28.6800,reg,1785 PMOM,2018-06-04,28.6800,28.6800,False,28.6800,28.6800,reg,0 PMOM,2018-06-05,28.6800,28.6800,False,28.6800,28.6800,reg,0 +PMOM,2018-06-06,28.6800,28.6800,False,28.6800,28.6800,reg,0 +PMOM,2018-06-07,28.6800,28.6800,False,28.6800,28.6800,reg,0 +PMOM,2018-06-08,28.6800,28.6800,False,28.6800,28.6800,reg,0 diff --git a/company_library/PMPT.csv b/company_library/PMPT.csv index 24ec3433..0d177543 100644 --- a/company_library/PMPT.csv +++ b/company_library/PMPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMPT,2017-06-06,24.8842,24.8941,False,24.8207,24.8207,reg,3238 -PMPT,2017-06-07,24.8842,24.8842,False,24.8842,24.8842,reg,0 -PMPT,2017-06-08,24.8842,24.8842,False,24.8842,24.8842,reg,0 PMPT,2017-06-09,24.8546,25.0822,False,24.7160,24.7160,reg,1895 PMPT,2017-06-12,24.8304,24.9090,False,24.8304,24.9090,reg,526 PMPT,2017-06-13,25.0625,25.0625,False,25.0625,25.0625,reg,215 @@ -248,4 +245,7 @@ PMPT,2018-05-30,27.0200,27.0300,False,27.0200,27.0300,reg,245 PMPT,2018-05-31,27.0200,27.0200,False,27.0200,27.0200,reg,0 PMPT,2018-06-01,27.0200,27.0200,False,27.0200,27.0200,reg,51 PMPT,2018-06-04,27.0200,27.0200,False,27.0200,27.0200,reg,0 -PMPT,2018-06-05,27.0200,27.0200,False,27.0200,27.0200,reg,0 +PMPT,2018-06-05,27.0200,27.0200,False,27.0200,27.0200,reg,54 +PMPT,2018-06-06,27.0200,27.0300,False,27.0200,27.0300,reg,2 +PMPT,2018-06-07,26.7500,26.7500,False,26.7500,26.7500,reg,901 +PMPT,2018-06-08,26.7500,26.7500,False,26.7401,26.7401,reg,352 diff --git a/company_library/PMTS.csv b/company_library/PMTS.csv index 38621e5a..59153c29 100644 --- a/company_library/PMTS.csv +++ b/company_library/PMTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMTS,2017-06-06,10.3031,10.5484,False,9.8125,10.3031,reg,43988 -PMTS,2017-06-07,10.5484,10.7938,False,10.0578,10.3031,reg,38261 -PMTS,2017-06-08,10.7938,10.7938,False,10.3031,10.5484,reg,18829 PMTS,2017-06-09,11.0391,11.0391,False,10.7938,11.0391,reg,40738 PMTS,2017-06-12,11.5297,11.7750,False,10.7938,11.0391,reg,32884 PMTS,2017-06-13,11.7750,12.2656,False,11.5297,11.5297,reg,63522 @@ -249,3 +246,6 @@ PMTS,2018-05-31,2.6600,2.7600,False,2.6100,2.7100,reg,11487 PMTS,2018-06-01,2.8300,2.9100,False,2.6300,2.6410,reg,37882 PMTS,2018-06-04,2.7600,2.8900,False,2.7500,2.8600,reg,6247 PMTS,2018-06-05,2.7400,2.8100,False,2.7000,2.8100,reg,11545 +PMTS,2018-06-06,2.6800,2.7702,False,2.6798,2.7400,reg,5471 +PMTS,2018-06-07,2.8000,2.8184,False,2.7100,2.7100,reg,7866 +PMTS,2018-06-08,2.8500,2.8800,False,2.7700,2.7700,reg,9342 diff --git a/company_library/PNBK.csv b/company_library/PNBK.csv index fa7bf688..1aa56620 100644 --- a/company_library/PNBK.csv +++ b/company_library/PNBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNBK,2017-06-06,16.2391,16.2391,False,16.2391,16.2391,reg,0 -PNBK,2017-06-07,15.7153,15.7154,False,15.7153,15.7154,reg,1570 -PNBK,2017-06-08,15.7153,15.7153,False,15.7153,15.7153,reg,0 PNBK,2017-06-09,15.7153,15.7153,False,15.7153,15.7153,reg,46 PNBK,2017-06-12,15.7153,15.7153,False,15.7153,15.7153,reg,4 PNBK,2017-06-13,15.7153,15.7153,False,15.7153,15.7153,reg,2 @@ -249,3 +246,6 @@ PNBK,2018-05-31,20.4497,21.1000,False,19.5550,20.8500,reg,16587 PNBK,2018-06-01,20.0001,20.7503,False,20.0000,20.7503,reg,6173 PNBK,2018-06-04,20.7000,20.7000,False,20.0500,20.6500,reg,5737 PNBK,2018-06-05,20.1500,20.1500,False,19.8020,20.0000,reg,2260 +PNBK,2018-06-06,19.7500,20.1502,False,19.7500,20.1500,reg,1387 +PNBK,2018-06-07,20.4000,20.4000,False,20.1500,20.2000,reg,2602 +PNBK,2018-06-08,20.0500,20.5000,False,19.7100,19.8000,reg,3563 diff --git a/company_library/PNFP.csv b/company_library/PNFP.csv index c9874a84..d854d2a7 100644 --- a/company_library/PNFP.csv +++ b/company_library/PNFP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNFP,2017-06-06,61.7092,62.0066,False,59.8257,60.2718,reg,407336 -PNFP,2017-06-07,62.3040,62.5766,False,61.6596,61.8579,reg,240976 -PNFP,2017-06-08,65.4266,66.0710,False,61.8083,62.3040,reg,442955 PNFP,2017-06-09,68.4997,68.7971,False,65.8727,65.8727,reg,549894 PNFP,2017-06-12,65.8232,69.6893,False,65.1292,68.5988,reg,551292 PNFP,2017-06-13,65.6249,66.7649,False,64.9805,66.5171,reg,425109 @@ -249,3 +246,6 @@ PNFP,2018-05-31,67.0500,68.2000,False,66.9000,68.0500,reg,289248 PNFP,2018-06-01,64.7000,67.5000,False,64.6500,67.4500,reg,1165088 PNFP,2018-06-04,65.6000,65.7500,False,64.8500,65.0500,reg,470196 PNFP,2018-06-05,64.4000,65.7500,False,64.3000,65.5500,reg,715526 +PNFP,2018-06-06,65.0000,65.0500,False,63.8500,64.5500,reg,1477610 +PNFP,2018-06-07,65.7000,66.5000,False,65.1000,65.2000,reg,718652 +PNFP,2018-06-08,67.1500,67.4500,False,65.5500,66.0500,reg,753788 diff --git a/company_library/PNK.csv b/company_library/PNK.csv index 1ccb4036..7b5f4e4c 100644 --- a/company_library/PNK.csv +++ b/company_library/PNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNK,2017-06-06,20.6950,20.7300,False,19.7213,20.0000,reg,391758 -PNK,2017-06-07,20.7100,20.8200,False,19.8100,20.5300,reg,378993 -PNK,2017-06-08,21.0100,21.1300,False,20.3719,20.7200,reg,254336 PNK,2017-06-09,20.4200,21.2200,False,20.1200,21.0300,reg,355422 PNK,2017-06-12,20.2400,20.4600,False,20.0300,20.3600,reg,427184 PNK,2017-06-13,20.6800,20.7400,False,20.0600,20.0600,reg,293476 @@ -249,3 +246,6 @@ PNK,2018-05-31,33.9100,34.1600,False,33.7500,34.0600,reg,272427 PNK,2018-06-01,33.8200,33.9600,False,33.6900,33.9600,reg,425041 PNK,2018-06-04,33.7900,33.9000,False,33.6700,33.8400,reg,312332 PNK,2018-06-05,33.4200,33.8200,False,33.3400,33.7500,reg,495224 +PNK,2018-06-06,33.8400,33.8700,False,33.2400,33.4500,reg,457212 +PNK,2018-06-07,33.8200,34.0500,False,33.7000,33.8400,reg,603447 +PNK,2018-06-08,33.1500,34.0600,False,33.0700,33.8200,reg,469909 diff --git a/company_library/PNNT.csv b/company_library/PNNT.csv index c52bb8ff..f3829e63 100644 --- a/company_library/PNNT.csv +++ b/company_library/PNNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNNT,2017-06-06,6.8670,6.9212,False,6.8308,6.9212,reg,251086 -PNNT,2017-06-07,6.8398,6.9122,False,6.8127,6.8941,reg,243641 -PNNT,2017-06-08,6.8036,6.9031,False,6.7946,6.8308,reg,234523 PNNT,2017-06-09,6.8760,6.8851,False,6.7765,6.8036,reg,295367 PNNT,2017-06-12,6.8851,6.9122,False,6.8127,6.8489,reg,327713 PNNT,2017-06-13,6.9031,6.9122,False,6.7855,6.8851,reg,206436 @@ -249,3 +246,6 @@ PNNT,2018-05-31,7.2700,7.3300,False,7.1600,7.2800,reg,380889 PNNT,2018-06-01,7.3300,7.3700,False,7.2700,7.3000,reg,281863 PNNT,2018-06-04,7.3900,7.3900,False,7.2300,7.3500,reg,309100 PNNT,2018-06-05,7.2200,7.3700,False,7.2100,7.3700,reg,463426 +PNNT,2018-06-06,7.3300,7.3550,False,7.1899,7.2100,reg,260375 +PNNT,2018-06-07,7.3500,7.4300,False,7.3200,7.3200,reg,195270 +PNNT,2018-06-08,7.4500,7.4600,False,7.3200,7.3200,reg,313726 diff --git a/company_library/PNQI.csv b/company_library/PNQI.csv index e4ef05b4..5d382dbe 100644 --- a/company_library/PNQI.csv +++ b/company_library/PNQI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNQI,2017-06-06,105.5055,106.3952,False,105.4755,105.5554,reg,26839 -PNQI,2017-06-07,106.1953,106.1953,False,105.5474,105.8454,reg,26005 -PNQI,2017-06-08,107.0751,107.3050,False,106.1953,107.3050,reg,46431 PNQI,2017-06-09,103.5259,107.4450,False,101.8263,107.1851,reg,122162 PNQI,2017-06-12,102.3462,103.1243,False,100.4866,102.8361,reg,69647 PNQI,2017-06-13,103.1660,103.7259,False,102.5342,102.9660,reg,26177 @@ -249,3 +246,6 @@ PNQI,2018-05-31,135.1100,135.5100,False,134.7600,134.7600,reg,33273 PNQI,2018-06-01,137.4700,137.6754,False,135.7200,135.7200,reg,44580 PNQI,2018-06-04,139.5700,139.5800,False,138.0200,138.3200,reg,57676 PNQI,2018-06-05,140.9200,141.3899,False,139.8700,140.2100,reg,45492 +PNQI,2018-06-06,141.3900,141.3900,False,140.4500,141.3000,reg,40248 +PNQI,2018-06-07,140.0200,141.6600,False,138.9400,141.6600,reg,30443 +PNQI,2018-06-08,140.8300,140.8400,False,139.0900,139.2700,reg,25052 diff --git a/company_library/PNRG.csv b/company_library/PNRG.csv index 7fa71863..5d3e4af8 100644 --- a/company_library/PNRG.csv +++ b/company_library/PNRG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNRG,2017-06-06,45.0000,45.0000,False,42.6000,45.0000,reg,1183 -PNRG,2017-06-07,44.0500,44.0500,False,44.0000,44.0000,reg,320 -PNRG,2017-06-08,43.6500,44.4500,False,42.1500,42.1500,reg,546 PNRG,2017-06-09,45.0000,45.0000,False,43.7500,43.7500,reg,1519 PNRG,2017-06-12,43.1000,45.0000,False,42.7000,44.9000,reg,751 PNRG,2017-06-13,45.5500,45.9500,False,44.1500,44.1500,reg,1114 @@ -248,4 +245,7 @@ PNRG,2018-05-30,65.0500,65.0500,False,65.0500,65.0500,reg,90 PNRG,2018-05-31,65.0500,65.0500,False,65.0500,65.0500,reg,3 PNRG,2018-06-01,65.0500,65.0500,False,65.0500,65.0500,reg,116 PNRG,2018-06-04,68.0000,68.0000,False,65.5000,65.5000,reg,400 -PNRG,2018-06-05,68.0000,68.0000,False,68.0000,68.0000,reg,0 +PNRG,2018-06-05,68.0000,68.0000,False,68.0000,68.0000,reg,106 +PNRG,2018-06-06,68.0000,68.0000,False,65.5000,65.5000,reg,321 +PNRG,2018-06-07,68.0000,68.0000,False,65.5000,65.5000,reg,260 +PNRG,2018-06-08,68.6036,68.6036,False,68.0550,68.3953,reg,521 diff --git a/company_library/PNTR.csv b/company_library/PNTR.csv index 552636c5..333dcec8 100644 --- a/company_library/PNTR.csv +++ b/company_library/PNTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNTR,2017-06-06,11.6500,11.9500,False,11.3500,11.6000,reg,456090 -PNTR,2017-06-07,11.7500,12.0500,False,11.7410,11.9950,reg,30010 -PNTR,2017-06-08,11.5000,12.0000,False,11.3500,11.8318,reg,21200 PNTR,2017-06-09,11.9500,11.9500,False,11.4000,11.4000,reg,17549 PNTR,2017-06-12,11.8500,11.9000,False,11.6500,11.9000,reg,42495 PNTR,2017-06-13,11.8500,11.9500,False,11.6500,11.6500,reg,65270 @@ -249,3 +246,6 @@ PNTR,2018-05-31,14.0000,14.2500,False,14.0000,14.2000,reg,7687 PNTR,2018-06-01,14.0000,14.1119,False,13.9000,14.1000,reg,12229 PNTR,2018-06-04,13.9000,14.0000,False,13.8000,13.9000,reg,7634 PNTR,2018-06-05,13.8000,13.9500,False,13.8000,13.9000,reg,8776 +PNTR,2018-06-06,13.6000,13.8000,False,13.5000,13.7500,reg,20951 +PNTR,2018-06-07,13.3500,13.6500,False,13.3500,13.6500,reg,7625 +PNTR,2018-06-08,13.5000,13.6000,False,13.3500,13.5499,reg,7420 diff --git a/company_library/PODD.csv b/company_library/PODD.csv index 44a16711..3bd44b38 100644 --- a/company_library/PODD.csv +++ b/company_library/PODD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PODD,2017-06-06,42.5000,42.9550,False,42.2600,42.5300,reg,325082 -PODD,2017-06-07,42.4700,42.9700,False,42.0900,42.5800,reg,402951 -PODD,2017-06-08,42.0600,42.7900,False,41.8700,42.4900,reg,520398 PODD,2017-06-09,41.4100,42.5000,False,40.9200,42.0600,reg,328051 PODD,2017-06-12,43.8400,43.9000,False,41.3600,41.4800,reg,679489 PODD,2017-06-13,44.2400,44.5300,False,43.6400,44.0200,reg,366295 @@ -249,3 +246,6 @@ PODD,2018-05-31,93.7900,95.0400,False,93.5250,93.9800,reg,336625 PODD,2018-06-01,94.8200,95.4000,False,94.3000,94.7200,reg,394532 PODD,2018-06-04,94.9000,96.1360,False,93.3700,96.1000,reg,387509 PODD,2018-06-05,95.5200,95.6250,False,94.7200,94.8400,reg,417110 +PODD,2018-06-06,96.5700,96.9200,False,95.5100,95.8900,reg,375465 +PODD,2018-06-07,94.0200,97.1600,False,92.4701,96.6200,reg,332395 +PODD,2018-06-08,96.5100,97.2258,False,93.8700,93.8700,reg,417050 diff --git a/company_library/POLA.csv b/company_library/POLA.csv index f75f3d0a..166379c2 100644 --- a/company_library/POLA.csv +++ b/company_library/POLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POLA,2017-06-06,5.1600,5.2500,False,5.1500,5.2500,reg,37071 -POLA,2017-06-07,5.1800,5.3123,False,5.1000,5.1600,reg,42585 -POLA,2017-06-08,5.1100,5.2000,False,5.0500,5.1800,reg,28957 POLA,2017-06-09,4.8600,5.3000,False,4.5000,5.1756,reg,215147 POLA,2017-06-12,4.8600,4.9300,False,4.7700,4.8900,reg,18373 POLA,2017-06-13,4.8400,4.9150,False,4.6000,4.8600,reg,77052 @@ -249,3 +246,6 @@ POLA,2018-05-31,6.2300,6.3100,False,6.0100,6.0100,reg,10666 POLA,2018-06-01,6.2300,6.2600,False,6.0600,6.2600,reg,13012 POLA,2018-06-04,6.1500,6.2800,False,6.1500,6.2800,reg,1050 POLA,2018-06-05,6.1900,6.2000,False,6.0772,6.2000,reg,3921 +POLA,2018-06-06,6.0200,6.1800,False,6.0200,6.1400,reg,2873 +POLA,2018-06-07,6.2200,6.8000,False,6.1100,6.1100,reg,223347 +POLA,2018-06-08,6.1400,6.4600,False,6.1100,6.2100,reg,11208 diff --git a/company_library/POOL.csv b/company_library/POOL.csv index fca3d9cf..dbaf15bd 100644 --- a/company_library/POOL.csv +++ b/company_library/POOL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POOL,2017-06-06,117.4731,120.8125,False,117.3348,120.8125,reg,203989 -POOL,2017-06-07,119.6368,119.7751,False,117.1123,117.8288,reg,238524 -POOL,2017-06-08,118.8168,121.0200,False,117.8866,119.4787,reg,124950 POOL,2017-06-09,117.5225,118.7476,False,117.3447,118.3425,reg,133837 POOL,2017-06-12,118.5204,118.8464,False,117.6509,117.6509,reg,106142 POOL,2017-06-13,120.1012,121.3312,False,118.8711,119.5479,reg,148908 @@ -249,3 +246,6 @@ POOL,2018-05-31,142.9200,144.5500,False,142.4200,144.2700,reg,151728 POOL,2018-06-01,141.8200,143.9800,False,141.7900,143.8600,reg,284560 POOL,2018-06-04,144.6200,145.2899,False,142.4400,142.4400,reg,223229 POOL,2018-06-05,146.2400,146.7750,False,144.4700,144.4700,reg,122703 +POOL,2018-06-06,147.9400,148.0400,False,145.1700,146.3000,reg,176337 +POOL,2018-06-07,148.5800,149.4000,False,147.5800,148.0200,reg,202375 +POOL,2018-06-08,149.1100,149.3295,False,147.7100,147.9900,reg,161581 diff --git a/company_library/POPE.csv b/company_library/POPE.csv index 5184a002..1946078c 100644 --- a/company_library/POPE.csv +++ b/company_library/POPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POPE,2017-06-06,70.0051,70.6201,False,70.0051,70.6201,reg,1924 -POPE,2017-06-07,69.0922,69.0922,False,69.0922,69.0922,reg,400 -POPE,2017-06-08,70.6297,70.6297,False,70.2453,70.3558,reg,909 POPE,2017-06-09,70.6296,70.6296,False,70.5254,70.5816,reg,692 POPE,2017-06-12,70.6297,70.6297,False,70.6297,70.6297,reg,102 POPE,2017-06-13,70.3895,70.3895,False,70.3895,70.3895,reg,502 @@ -249,3 +246,6 @@ POPE,2018-05-31,71.0000,71.0000,False,71.0000,71.0000,reg,225 POPE,2018-06-01,70.1860,72.0000,False,70.1860,71.5000,reg,6177 POPE,2018-06-04,71.0010,72.0000,False,71.0010,72.0000,reg,1705 POPE,2018-06-05,71.9990,71.9990,False,71.5000,71.5875,reg,563 +POPE,2018-06-06,71.9000,72.0000,False,71.4503,71.4503,reg,13866 +POPE,2018-06-07,73.0000,73.0000,False,72.6051,72.6051,reg,793 +POPE,2018-06-08,72.9000,72.9500,False,72.9000,72.9500,reg,548 diff --git a/company_library/POWI.csv b/company_library/POWI.csv index 97dea62b..7b03a809 100644 --- a/company_library/POWI.csv +++ b/company_library/POWI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POWI,2017-06-06,67.5954,68.1905,False,66.7027,66.7027,reg,94628 -POWI,2017-06-07,68.5376,69.1327,False,67.7441,67.7441,reg,58719 -POWI,2017-06-08,70.2734,70.4718,False,68.3145,68.5872,reg,133069 POWI,2017-06-09,66.8515,71.3147,False,66.5539,70.5214,reg,260457 POWI,2017-06-12,67.1490,67.6450,False,65.0165,66.6531,reg,203448 POWI,2017-06-13,66.3059,67.8681,False,66.1572,67.5954,reg,111463 @@ -249,3 +246,6 @@ POWI,2018-05-31,75.1500,76.6500,False,74.7500,76.0000,reg,138900 POWI,2018-06-01,75.8000,76.3500,False,74.7500,75.6500,reg,149789 POWI,2018-06-04,76.7000,76.7500,False,75.2000,76.0500,reg,95579 POWI,2018-06-05,77.6500,77.7000,False,76.2500,76.8000,reg,80708 +POWI,2018-06-06,78.1000,78.2000,False,77.0500,77.6500,reg,84484 +POWI,2018-06-07,76.5500,78.1500,False,76.4000,78.1500,reg,142667 +POWI,2018-06-08,76.1000,76.6500,False,75.3500,76.4000,reg,113097 diff --git a/company_library/POWL.csv b/company_library/POWL.csv index ad7da128..87432e89 100644 --- a/company_library/POWL.csv +++ b/company_library/POWL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POWL,2017-06-06,31.7033,32.2968,False,31.1146,31.4910,reg,26657 -POWL,2017-06-07,31.0470,31.6840,False,30.7864,30.7864,reg,13449 -POWL,2017-06-08,32.1762,32.8469,False,30.9795,30.9795,reg,21227 POWL,2017-06-09,33.2185,33.4694,False,32.4174,32.4174,reg,26005 POWL,2017-06-12,32.5622,33.8747,False,32.4754,33.1702,reg,27058 POWL,2017-06-13,32.4754,33.5273,False,32.0894,32.0894,reg,26089 @@ -249,3 +246,6 @@ POWL,2018-05-31,33.8100,34.1700,False,33.5400,33.7500,reg,39531 POWL,2018-06-01,34.3200,34.5700,False,33.4900,33.9900,reg,84383 POWL,2018-06-04,36.2500,37.2300,False,34.3100,34.3100,reg,99351 POWL,2018-06-05,36.8300,37.0400,False,36.1000,36.3000,reg,41515 +POWL,2018-06-06,36.6800,38.1700,False,35.5700,37.0400,reg,90641 +POWL,2018-06-07,36.5500,37.5400,False,36.3000,36.6700,reg,54027 +POWL,2018-06-08,36.1900,36.7200,False,35.7700,36.5400,reg,42419 diff --git a/company_library/PPBI.csv b/company_library/PPBI.csv index ff328a17..bee445c0 100644 --- a/company_library/PPBI.csv +++ b/company_library/PPBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPBI,2017-06-06,34.9000,35.2000,False,34.2500,34.5500,reg,198546 -PPBI,2017-06-07,35.3500,35.5500,False,34.8000,34.9500,reg,285157 -PPBI,2017-06-08,36.2000,36.8500,False,35.2500,35.2500,reg,267420 PPBI,2017-06-09,37.3000,37.3500,False,36.3500,36.3500,reg,297310 PPBI,2017-06-12,37.0000,37.5500,False,36.4000,37.3000,reg,218271 PPBI,2017-06-13,37.2500,37.3500,False,36.8000,37.1500,reg,407090 @@ -249,3 +246,6 @@ PPBI,2018-05-31,41.3000,41.7000,False,40.8500,41.3000,reg,263467 PPBI,2018-06-01,41.9500,42.0000,False,41.4500,41.5000,reg,364714 PPBI,2018-06-04,42.0500,42.2500,False,41.6000,42.0000,reg,376792 PPBI,2018-06-05,42.1000,42.3500,False,41.8500,42.0500,reg,274166 +PPBI,2018-06-06,42.1500,42.6500,False,42.1000,42.2500,reg,332731 +PPBI,2018-06-07,42.0000,42.5000,False,41.8000,42.3500,reg,371846 +PPBI,2018-06-08,42.3000,42.5000,False,42.0000,42.0000,reg,458817 diff --git a/company_library/PPC.csv b/company_library/PPC.csv index 55d77226..bf958c78 100644 --- a/company_library/PPC.csv +++ b/company_library/PPC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPC,2017-06-06,23.3500,23.6800,False,23.1400,23.1600,reg,1135254 -PPC,2017-06-07,24.3100,24.3800,False,23.3700,23.4200,reg,1649890 -PPC,2017-06-08,24.5900,25.2100,False,24.1700,24.1700,reg,2612081 PPC,2017-06-09,24.2200,24.6000,False,24.0700,24.6000,reg,1261671 PPC,2017-06-12,24.2700,24.4700,False,23.5114,24.2400,reg,1030974 PPC,2017-06-13,24.3400,24.5000,False,24.0150,24.2700,reg,801509 @@ -249,3 +246,6 @@ PPC,2018-05-31,19.4900,20.4000,False,19.3800,20.2800,reg,2593574 PPC,2018-06-01,19.4700,19.8400,False,19.3700,19.6000,reg,1178838 PPC,2018-06-04,19.3900,19.8750,False,19.3400,19.5000,reg,1027207 PPC,2018-06-05,19.6600,19.7500,False,19.2500,19.4100,reg,1071140 +PPC,2018-06-06,19.4700,19.7100,False,19.3300,19.7100,reg,1019328 +PPC,2018-06-07,19.9500,20.0700,False,19.3100,19.3500,reg,1387892 +PPC,2018-06-08,20.2700,20.3600,False,19.8400,20.0300,reg,866913 diff --git a/company_library/PPH.csv b/company_library/PPH.csv index bbcb0eb1..4b777ecc 100644 --- a/company_library/PPH.csv +++ b/company_library/PPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPH,2017-06-06,56.3692,56.6637,False,56.3355,56.6637,reg,11310 -PPH,2017-06-07,56.3005,56.4575,False,56.1928,56.2023,reg,14557 -PPH,2017-06-08,56.4379,56.6637,False,56.2906,56.2906,reg,14460 PPH,2017-06-09,56.6637,56.7520,False,56.2317,56.3299,reg,180654 PPH,2017-06-12,56.4575,56.7717,False,56.3986,56.4477,reg,188499 PPH,2017-06-13,56.5263,56.8208,False,56.4084,56.8208,reg,35867 @@ -249,3 +246,6 @@ PPH,2018-05-31,58.0500,58.5100,False,58.0400,58.1900,reg,36449 PPH,2018-06-01,58.4900,58.5600,False,58.3400,58.3800,reg,46897 PPH,2018-06-04,58.4900,58.6000,False,58.2918,58.4100,reg,20684 PPH,2018-06-05,58.7200,58.9950,False,58.4700,58.4700,reg,51917 +PPH,2018-06-06,59.6200,59.6200,False,58.6500,58.6500,reg,18264 +PPH,2018-06-07,59.5000,59.6300,False,59.3000,59.6300,reg,9080 +PPH,2018-06-08,60.0200,60.0300,False,59.5000,59.5000,reg,14170 diff --git a/company_library/PPIH.csv b/company_library/PPIH.csv index 2ff3d07b..cbf3236a 100644 --- a/company_library/PPIH.csv +++ b/company_library/PPIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPIH,2017-06-06,7.8000,8.0000,False,7.6000,7.8000,reg,25103 -PPIH,2017-06-07,7.9000,8.0000,False,7.8000,7.9000,reg,31944 -PPIH,2017-06-08,7.8000,7.9500,False,7.6001,7.6001,reg,9975 PPIH,2017-06-09,8.0000,8.0000,False,7.7500,7.8000,reg,3991 PPIH,2017-06-12,7.7500,7.7500,False,7.7500,7.7500,reg,431 PPIH,2017-06-13,7.8500,7.9000,False,7.6500,7.9000,reg,18949 @@ -249,3 +246,6 @@ PPIH,2018-05-31,9.4500,9.8622,False,9.4500,9.7740,reg,12089 PPIH,2018-06-01,9.6000,9.6500,False,9.5000,9.6000,reg,4300 PPIH,2018-06-04,9.5000,9.6500,False,9.5000,9.5692,reg,3041 PPIH,2018-06-05,9.6000,9.6000,False,9.4510,9.5000,reg,3505 +PPIH,2018-06-06,9.7000,9.7515,False,9.6500,9.6500,reg,8709 +PPIH,2018-06-07,9.6000,9.7297,False,9.4500,9.7297,reg,9476 +PPIH,2018-06-08,9.6000,9.6500,False,9.6000,9.6000,reg,1130 diff --git a/company_library/PPL.csv b/company_library/PPL.csv new file mode 100644 index 00000000..b78d2234 --- /dev/null +++ b/company_library/PPL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PPL,2017-06-08,37.3972,37.5965,False,37.1031,37.5965,reg,3708194 +PPL,2017-06-09,37.1980,37.3451,False,36.9607,37.2264,reg,3896439 +PPL,2017-06-12,36.8943,37.3688,False,36.7330,37.2075,reg,4988588 +PPL,2017-06-13,36.9892,37.0556,False,36.8326,36.9418,reg,2878100 +PPL,2017-06-14,37.2834,37.4352,False,37.1980,37.2644,reg,3878660 +PPL,2017-06-15,37.4257,37.5016,False,37.1221,37.2359,reg,2869012 +PPL,2017-06-16,37.4732,37.6724,False,37.3878,37.5491,reg,6181984 +PPL,2017-06-19,37.5586,37.6724,False,37.3593,37.5301,reg,3057314 +PPL,2017-06-20,37.3308,37.5396,False,37.2929,37.5016,reg,2891765 +PPL,2017-06-21,37.3783,37.4067,False,36.8658,37.2929,reg,4945192 +PPL,2017-06-22,37.0272,37.3688,False,36.9892,37.2929,reg,2874415 +PPL,2017-06-23,36.8469,37.1410,False,36.7235,37.0082,reg,3576788 +PPL,2017-06-26,37.2834,37.4637,False,36.8469,36.9987,reg,3743338 +PPL,2017-06-27,37.0272,37.3166,False,36.9228,37.1505,reg,3036005 +PPL,2017-06-28,36.8564,37.3972,False,36.8089,37.1695,reg,3207507 +PPL,2017-06-29,36.6855,36.7994,False,36.4768,36.6855,reg,3726097 +PPL,2017-06-30,36.6855,36.9323,False,36.6761,36.7615,reg,3114184 +PPL,2017-07-05,36.3344,36.4104,False,36.1162,36.4009,reg,3263384 +PPL,2017-07-06,36.0877,36.3250,False,35.9928,36.2301,reg,3622549 +PPL,2017-07-07,36.1257,36.3344,False,36.0593,36.0877,reg,2333574 +PPL,2017-07-10,36.0023,36.3629,False,35.9738,36.2395,reg,3816970 +PPL,2017-07-11,35.8315,36.1162,False,35.6227,36.0593,reg,3229358 +PPL,2017-07-12,35.8695,36.1352,False,35.7651,36.0403,reg,4301118 +PPL,2017-07-13,35.5279,35.8695,False,35.5279,35.8125,reg,2511211 +PPL,2017-07-14,35.4519,35.8030,False,35.2930,35.7936,reg,6090474 +PPL,2017-07-17,35.7461,35.7841,False,35.4140,35.4709,reg,2997748 +PPL,2017-07-18,35.7651,35.9169,False,35.6607,35.7841,reg,2286905 +PPL,2017-07-19,36.1731,36.5337,False,36.1257,36.5337,reg,5476654 +PPL,2017-07-20,36.2870,36.3534,False,36.0213,36.1731,reg,4100001 +PPL,2017-07-21,36.5812,36.6049,False,36.1826,36.2775,reg,2791627 +PPL,2017-07-24,36.4388,36.7235,False,36.3202,36.5432,reg,3767786 +PPL,2017-07-25,36.0308,36.5147,False,35.9738,36.4673,reg,2248047 +PPL,2017-07-26,36.1447,36.1636,False,35.8790,36.0023,reg,2871558 +PPL,2017-07-27,36.1731,36.2965,False,35.9454,36.0687,reg,3185815 +PPL,2017-07-28,36.2301,36.2490,False,35.9264,36.1731,reg,2988889 +PPL,2017-07-31,36.3724,36.4483,False,36.1162,36.2490,reg,3397690 +PPL,2017-08-01,36.6381,36.8231,False,36.4291,36.4388,reg,3314863 +PPL,2017-08-02,36.9702,36.9702,False,36.3914,36.5147,reg,3731364 +PPL,2017-08-03,37.1126,37.1790,False,36.3914,36.4578,reg,3208548 +PPL,2017-08-04,36.8089,37.0746,False,36.6855,36.9987,reg,2562044 +PPL,2017-08-07,36.8469,36.8611,False,36.6855,36.7235,reg,1581123 +PPL,2017-08-08,36.8469,36.8658,False,36.7140,36.7615,reg,1863594 +PPL,2017-08-09,36.6286,36.9133,False,36.5907,36.8848,reg,3095131 +PPL,2017-08-10,36.7709,36.8469,False,36.5052,36.6381,reg,1877071 +PPL,2017-08-11,36.5242,36.8564,False,36.4246,36.7615,reg,1661690 +PPL,2017-08-14,36.6950,36.7330,False,36.4958,36.6001,reg,2343541 +PPL,2017-08-15,36.9323,36.9512,False,36.5432,36.5622,reg,1778627 +PPL,2017-08-16,37.0556,37.1410,False,36.8383,36.9038,reg,1868134 +PPL,2017-08-17,36.8374,37.1600,False,36.8137,37.0651,reg,2235067 +PPL,2017-08-18,36.9323,37.0461,False,36.6855,36.8469,reg,2413049 +PPL,2017-08-21,36.9512,37.0177,False,36.7615,36.8753,reg,1598832 +PPL,2017-08-22,37.0461,37.0461,False,36.8184,36.9038,reg,3073678 +PPL,2017-08-23,37.5016,37.5301,False,36.9038,37.0177,reg,3034304 +PPL,2017-08-24,37.4826,37.5348,False,37.3261,37.4542,reg,2133903 +PPL,2017-08-25,37.5680,37.7768,False,37.4826,37.5396,reg,1597293 +PPL,2017-08-28,37.5111,37.6535,False,37.2929,37.5870,reg,2119880 +PPL,2017-08-29,37.3688,37.6250,False,37.3498,37.5680,reg,1443889 +PPL,2017-08-30,37.1790,37.4067,False,37.1126,37.2644,reg,1825193 +PPL,2017-08-31,37.2359,37.3118,False,37.1695,37.2549,reg,2086220 +PPL,2017-09-01,37.1126,37.3878,False,36.9987,37.3118,reg,1797135 +PPL,2017-09-05,37.1695,37.1695,False,36.9142,37.1695,reg,2270253 +PPL,2017-09-06,37.1221,37.3363,False,37.0366,37.2549,reg,3054555 +PPL,2017-09-07,37.5390,37.6061,False,37.0502,37.2419,reg,3162384 +PPL,2017-09-08,37.9129,38.0183,False,37.4576,37.5870,reg,3090379 +PPL,2017-09-11,38.1813,38.2484,False,37.8746,37.8937,reg,3140828 +PPL,2017-09-12,37.4528,38.1238,False,37.2131,38.0759,reg,2861489 +PPL,2017-09-13,37.2131,37.4432,False,37.1939,37.4432,reg,3443105 +PPL,2017-09-14,37.5007,37.5678,False,37.0502,37.2227,reg,3497683 +PPL,2017-09-15,37.6828,37.6924,False,37.2802,37.4048,reg,6445061 +PPL,2017-09-18,37.4911,37.7787,False,37.1556,37.6828,reg,3970683 +PPL,2017-09-19,37.5966,37.7020,False,37.3729,37.5390,reg,2989411 +PPL,2017-09-20,37.2323,37.7116,False,37.1268,37.6061,reg,2693780 +PPL,2017-09-21,37.2035,37.4528,False,37.1556,37.2611,reg,1395467 +PPL,2017-09-22,36.8776,37.3234,False,36.8201,37.2898,reg,2237386 +PPL,2017-09-25,37.0406,37.2323,False,36.8009,36.8680,reg,5187453 +PPL,2017-09-26,37.1364,37.2706,False,36.9255,36.9831,reg,4516131 +PPL,2017-09-27,36.4366,36.9543,False,36.0532,36.8872,reg,3159650 +PPL,2017-09-28,36.5996,36.6811,False,36.2929,36.3408,reg,2346132 +PPL,2017-09-29,36.3791,36.6571,False,36.3312,36.6284,reg,2866815 +PPL,2017-10-02,36.1587,36.5613,False,36.0676,36.4558,reg,4415419 +PPL,2017-10-03,35.9094,36.1491,False,35.5547,36.1299,reg,3652084 +PPL,2017-10-04,36.0915,36.1203,False,35.8231,35.9478,reg,4033900 +PPL,2017-10-05,35.7560,36.0340,False,35.6554,36.0340,reg,5561779 +PPL,2017-10-06,35.7752,35.8136,False,35.5547,35.6314,reg,3318091 +PPL,2017-10-09,35.8807,36.0340,False,35.7369,35.7369,reg,2159051 +PPL,2017-10-10,36.2833,36.4175,False,35.8902,35.9957,reg,2782909 +PPL,2017-10-11,36.3504,36.6715,False,36.1874,36.3456,reg,2463087 +PPL,2017-10-12,36.7817,36.9064,False,36.2545,36.3312,reg,2749841 +PPL,2017-10-13,36.0053,36.9543,False,35.9286,36.8393,reg,4771542 +PPL,2017-10-16,35.8519,36.1395,False,35.7369,36.0053,reg,3628173 +PPL,2017-10-17,35.9286,35.9957,False,35.7177,35.8615,reg,3152531 +PPL,2017-10-18,35.9669,36.0053,False,35.7848,35.8902,reg,2077009 +PPL,2017-10-19,36.2449,36.3216,False,35.9957,36.0053,reg,2768924 +PPL,2017-10-20,36.1874,36.3360,False,36.0340,36.1970,reg,3928965 +PPL,2017-10-23,36.5517,36.6092,False,36.1491,36.3024,reg,2709429 +PPL,2017-10-24,36.3504,36.5038,False,36.1682,36.4079,reg,2789665 +PPL,2017-10-25,36.1299,36.3216,False,35.6793,36.2545,reg,4397064 +PPL,2017-10-26,36.1299,36.5900,False,36.1107,36.3408,reg,3272731 +PPL,2017-10-27,36.1874,36.4271,False,36.0340,36.0628,reg,2093446 +PPL,2017-10-30,35.9382,36.3695,False,35.9094,36.1874,reg,3243942 +PPL,2017-10-31,36.0053,36.0149,False,35.7177,35.8711,reg,3986851 +PPL,2017-11-01,35.4109,35.8040,False,34.8262,35.7273,reg,4071102 +PPL,2017-11-02,35.3726,35.6506,False,35.1905,35.4876,reg,3872741 +PPL,2017-11-03,35.2192,35.5260,False,35.2192,35.2671,reg,2723153 +PPL,2017-11-06,34.9987,35.3151,False,34.9412,35.2767,reg,2883558 +PPL,2017-11-07,35.6698,35.7273,False,35.0179,35.0658,reg,2930057 +PPL,2017-11-08,35.3918,35.8088,False,35.2911,35.5739,reg,3770774 +PPL,2017-11-09,35.2384,35.4109,False,35.0563,35.2480,reg,3696547 +PPL,2017-11-10,34.7878,35.0802,False,34.6824,35.0371,reg,3733357 +PPL,2017-11-13,35.1138,35.2096,False,34.7878,34.7974,reg,4020127 +PPL,2017-11-14,35.5356,35.5643,False,35.0083,35.0083,reg,3840382 +PPL,2017-11-15,35.0371,35.7940,False,34.9892,35.6122,reg,3007620 +PPL,2017-11-16,34.7207,35.1138,False,34.6057,34.9892,reg,4874611 +PPL,2017-11-17,34.7591,34.9316,False,34.5674,34.6345,reg,4348092 +PPL,2017-11-20,34.4236,34.8549,False,34.3804,34.7591,reg,3612013 +PPL,2017-11-21,34.5290,34.7399,False,34.4907,34.5098,reg,3038880 +PPL,2017-11-22,34.5674,34.6057,False,34.4380,34.5098,reg,3221025 +PPL,2017-11-27,35.0658,35.2959,False,34.7495,34.8933,reg,4457612 +PPL,2017-11-28,35.0179,35.4589,False,34.9316,35.1713,reg,3829238 +PPL,2017-11-29,35.0946,35.4109,False,34.8741,34.9796,reg,2463214 +PPL,2017-11-30,35.1521,35.3582,False,35.0083,35.0946,reg,5178374 +PPL,2017-12-01,34.7687,35.4589,False,34.7112,35.3343,reg,3115748 +PPL,2017-12-04,34.4715,34.8933,False,34.4236,34.8549,reg,3802686 +PPL,2017-12-05,33.8292,34.5003,False,33.7621,34.4811,reg,4564399 +PPL,2017-12-06,33.9443,34.0785,False,33.7525,33.9059,reg,6529314 +PPL,2017-12-07,33.9491,33.9588,False,33.6583,33.9103,reg,5411523 +PPL,2017-12-08,33.4450,33.8716,False,33.3190,33.8716,reg,10278558 +PPL,2017-12-11,33.5613,33.6486,False,33.2657,33.4353,reg,7836849 +PPL,2017-12-12,32.9991,33.6292,False,32.9797,32.9991,reg,5924888 +PPL,2017-12-13,32.8343,33.1930,False,32.8343,33.1930,reg,5283531 +PPL,2017-12-14,32.7664,32.8634,False,32.2042,32.7664,reg,4260612 +PPL,2017-12-15,32.9312,32.9312,False,32.5725,32.7180,reg,11020507 +PPL,2017-12-18,32.9312,33.1057,False,32.8440,32.9797,reg,6295389 +PPL,2017-12-19,31.4286,32.6695,False,31.4092,32.5725,reg,7650563 +PPL,2017-12-20,30.6240,31.1669,False,30.5658,30.8857,reg,19819171 +PPL,2017-12-21,30.2362,30.6240,False,30.1587,30.5755,reg,13655391 +PPL,2017-12-22,30.1781,30.4301,False,30.1490,30.3332,reg,6771871 +PPL,2017-12-26,29.8194,30.3008,False,29.8097,30.1781,reg,5773948 +PPL,2017-12-27,29.8872,30.0763,False,29.8000,29.9842,reg,3962749 +PPL,2017-12-28,29.9648,30.0327,False,29.8097,29.9551,reg,5862268 +PPL,2017-12-29,30.0036,30.0908,False,29.8418,29.9648,reg,3418869 +PPL,2018-01-02,29.6643,30.1490,False,29.5092,30.1296,reg,6045369 +PPL,2018-01-03,29.7321,29.8291,False,29.5286,29.6643,reg,8222579 +PPL,2018-01-04,29.8097,30.1684,False,29.6643,29.7127,reg,8392496 +PPL,2018-01-05,30.0036,30.1102,False,29.8000,29.9745,reg,7202981 +PPL,2018-01-08,30.4398,30.4689,False,29.9309,29.9939,reg,8892280 +PPL,2018-01-09,30.3720,30.5561,False,30.2556,30.4107,reg,7025926 +PPL,2018-01-10,29.9551,30.3429,False,29.9066,30.2556,reg,6592199 +PPL,2018-01-11,29.9357,30.0520,False,29.8194,29.9357,reg,5507080 +PPL,2018-01-12,30.1296,30.3332,False,29.7224,29.8775,reg,6844923 +PPL,2018-01-16,30.3041,30.4737,False,30.0036,30.3429,reg,7226518 +PPL,2018-01-17,30.6046,30.7694,False,30.3720,30.4107,reg,7016508 +PPL,2018-01-18,30.6434,31.0893,False,30.5852,30.8276,reg,6233538 +PPL,2018-01-19,30.6240,31.2832,False,30.5755,30.7597,reg,8504068 +PPL,2018-01-22,30.5271,30.9197,False,30.4253,30.7888,reg,5516772 +PPL,2018-01-23,30.7985,30.9827,False,30.5271,30.6531,reg,6400784 +PPL,2018-01-24,31.0215,31.1766,False,30.7016,30.8179,reg,7498813 +PPL,2018-01-25,31.2832,31.2929,False,30.9148,31.1087,reg,5497546 +PPL,2018-01-26,31.0312,31.4577,False,30.8276,31.4092,reg,5025893 +PPL,2018-01-29,30.5658,30.9827,False,30.5465,30.9730,reg,4474362 +PPL,2018-01-30,30.4592,30.7500,False,30.4592,30.5658,reg,4241631 +PPL,2018-01-31,30.8954,30.9051,False,30.4010,30.5174,reg,6990477 +PPL,2018-02-01,30.2750,30.9536,False,30.2556,30.7016,reg,5826460 +PPL,2018-02-02,30.2362,30.4107,False,30.0617,30.2072,reg,5091639 +PPL,2018-02-05,29.3735,30.3816,False,29.3638,30.2265,reg,6141563 +PPL,2018-02-06,29.1505,29.3153,False,28.3119,29.0923,reg,8870901 +PPL,2018-02-07,29.3444,29.7176,False,29.0438,29.2086,reg,7250413 +PPL,2018-02-08,28.6173,29.4898,False,28.6173,29.2959,reg,6333909 +PPL,2018-02-09,29.1408,29.4025,False,28.5010,28.8209,reg,7020805 +PPL,2018-02-12,29.5286,29.6982,False,29.0148,29.2280,reg,6192598 +PPL,2018-02-13,29.7612,29.8872,False,29.2201,29.4510,reg,3732244 +PPL,2018-02-14,29.3444,29.6740,False,29.3250,29.5479,reg,4341422 +PPL,2018-02-15,30.1490,30.1490,False,29.4025,29.4704,reg,6232155 +PPL,2018-02-16,30.4883,30.6240,False,30.0714,30.2556,reg,5410645 +PPL,2018-02-20,29.8872,30.4495,False,29.7661,30.3235,reg,3927966 +PPL,2018-02-21,29.1893,30.0230,False,29.1699,29.8388,reg,5528432 +PPL,2018-02-22,28.6173,29.4025,False,28.3846,29.3831,reg,11024752 +PPL,2018-02-23,29.4122,29.5383,False,28.6173,28.6464,reg,6217235 +PPL,2018-02-26,28.9081,29.5091,False,28.8209,29.4704,reg,6145170 +PPL,2018-02-27,28.2780,29.0245,False,28.2683,28.9372,reg,8287827 +PPL,2018-02-28,27.7739,28.3943,False,27.7642,28.3071,reg,7468692 +PPL,2018-03-01,27.3764,28.0938,False,27.2504,27.7739,reg,8240691 +PPL,2018-03-02,26.8820,27.5509,False,26.6348,27.3667,reg,6857392 +PPL,2018-03-05,27.4540,27.5800,False,26.7657,26.9014,reg,6596476 +PPL,2018-03-06,26.8336,27.6479,False,26.8239,27.6479,reg,7402280 +PPL,2018-03-07,26.7754,27.2892,False,26.6494,26.7657,reg,12359584 +PPL,2018-03-08,27.3265,27.3658,False,26.6868,26.8148,reg,8507358 +PPL,2018-03-09,27.1001,27.3855,False,26.9328,27.3068,reg,7649643 +PPL,2018-03-12,27.4445,27.5626,False,27.1395,27.1887,reg,6782745 +PPL,2018-03-13,27.3166,27.5725,False,27.0805,27.4937,reg,6193124 +PPL,2018-03-14,27.4839,27.7939,False,27.2969,27.3560,reg,6042231 +PPL,2018-03-15,27.3953,27.7693,False,27.0903,27.4937,reg,8660341 +PPL,2018-03-16,27.6709,27.8480,False,27.3953,27.4249,reg,22574332 +PPL,2018-03-19,26.9722,27.7594,False,26.9033,27.6807,reg,10027814 +PPL,2018-03-20,26.8246,27.1001,False,26.7852,27.0214,reg,5668916 +PPL,2018-03-21,26.7852,27.1985,False,26.6918,26.8738,reg,5081713 +PPL,2018-03-22,26.8836,27.4839,False,26.7557,26.7656,reg,6735089 +PPL,2018-03-23,26.6967,27.1592,False,26.6475,26.8148,reg,6066244 +PPL,2018-03-26,27.0116,27.1001,False,26.7508,26.7951,reg,5944602 +PPL,2018-03-27,27.4544,27.7004,False,26.8344,27.0116,reg,6989362 +PPL,2018-03-28,27.7201,28.0251,False,27.5233,27.5429,reg,7166018 +PPL,2018-03-29,27.8382,28.0891,False,27.7299,27.7299,reg,6736817 +PPL,2018-04-02,27.6118,28.2859,False,27.3757,28.0350,reg,7157785 +PPL,2018-04-03,27.5823,27.7496,False,27.4298,27.6807,reg,5619198 +PPL,2018-04-04,27.4052,27.5823,False,27.1001,27.5233,reg,5735547 +PPL,2018-04-05,27.5528,27.7791,False,26.9230,27.3265,reg,6335196 +PPL,2018-04-06,27.4839,27.7299,False,27.4347,27.5528,reg,5652662 +PPL,2018-04-09,27.7004,27.9464,False,27.3609,27.4839,reg,5029655 +PPL,2018-04-10,27.2477,27.6806,False,27.1001,27.6315,reg,6139754 +PPL,2018-04-11,27.4839,27.5872,False,27.2084,27.2477,reg,3891683 +PPL,2018-04-12,27.1001,27.4642,False,26.9082,27.4249,reg,6017196 +PPL,2018-04-13,27.3461,27.5822,False,27.1592,27.1592,reg,4094615 +PPL,2018-04-16,27.6118,27.6610,False,27.1887,27.4347,reg,7694959 +PPL,2018-04-17,27.9070,28.0054,False,27.5331,27.6315,reg,4860574 +PPL,2018-04-18,27.7398,28.1875,False,27.7398,28.0054,reg,3436048 +PPL,2018-04-19,27.8283,27.8283,False,27.5134,27.7102,reg,4185535 +PPL,2018-04-20,27.4445,27.8972,False,27.3363,27.7988,reg,3717236 +PPL,2018-04-23,27.6315,27.8775,False,27.4052,27.5528,reg,4663301 +PPL,2018-04-24,28.0448,28.2022,False,27.6966,27.7594,reg,5748262 +PPL,2018-04-25,28.1826,28.1826,False,27.7840,27.9858,reg,5106009 +PPL,2018-04-26,28.3794,28.4679,False,28.0546,28.1924,reg,6271380 +PPL,2018-04-27,28.5368,28.7718,False,28.1693,28.3203,reg,4231885 +PPL,2018-04-30,28.6352,29.2355,False,28.5860,28.7435,reg,9177948 +PPL,2018-05-01,28.3794,28.7435,False,28.3006,28.6844,reg,6173674 +PPL,2018-05-02,28.2318,28.4532,False,28.1432,28.3006,reg,5402849 +PPL,2018-05-03,28.1924,28.4384,False,27.4347,28.2318,reg,6773880 +PPL,2018-05-04,28.4876,28.6647,False,28.2219,28.2613,reg,6158339 +PPL,2018-05-07,28.1235,28.5368,False,28.0596,28.4975,reg,4365258 +PPL,2018-05-08,27.0116,27.9808,False,27.0017,27.9562,reg,6584507 +PPL,2018-05-09,27.4445,27.7004,False,27.1100,27.2576,reg,24093022 +PPL,2018-05-10,27.7299,27.7496,False,27.2182,27.6118,reg,9063913 +PPL,2018-05-11,27.3757,27.8505,False,27.3560,27.7988,reg,5356502 +PPL,2018-05-14,27.2084,27.4445,False,27.0313,27.4347,reg,5588874 +PPL,2018-05-15,26.7951,27.2379,False,26.6475,27.1592,reg,13154482 +PPL,2018-05-16,26.5786,26.9132,False,26.4458,26.8148,reg,8033241 +PPL,2018-05-17,26.3129,26.6180,False,26.2243,26.5688,reg,6451441 +PPL,2018-05-18,26.2932,26.5983,False,26.1948,26.3326,reg,15054826 +PPL,2018-05-21,26.4900,26.5884,False,26.2440,26.3720,reg,7558395 +PPL,2018-05-22,26.8738,26.9624,False,26.4212,26.5196,reg,7791818 +PPL,2018-05-23,27.0017,27.0706,False,26.7557,26.8640,reg,5392313 +PPL,2018-05-24,27.0608,27.1444,False,26.8049,27.0116,reg,4631993 +PPL,2018-05-25,27.0116,27.2379,False,26.9820,27.1297,reg,4352349 +PPL,2018-05-29,26.5983,27.0805,False,26.5196,27.0116,reg,8725800 +PPL,2018-05-30,26.9033,26.9525,False,26.4802,26.6672,reg,9831414 +PPL,2018-05-31,26.8836,26.9624,False,26.6475,26.8738,reg,7880883 +PPL,2018-06-01,26.5294,26.9919,False,26.4064,26.8836,reg,6119094 +PPL,2018-06-04,26.5491,26.8738,False,26.4556,26.6376,reg,6609234 +PPL,2018-06-05,26.4507,26.8197,False,26.4408,26.5688,reg,8538548 +PPL,2018-06-06,25.2600,26.5196,False,25.2502,26.4408,reg,14361580 +PPL,2018-06-07,25.6100,25.9200,False,25.3000,25.3000,reg,10868295 diff --git a/company_library/PPSI.csv b/company_library/PPSI.csv index 23be9c63..4588a947 100644 --- a/company_library/PPSI.csv +++ b/company_library/PPSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPSI,2017-06-06,6.5000,6.5000,False,6.2000,6.2500,reg,2610 -PPSI,2017-06-07,6.5500,6.6000,False,6.5000,6.6000,reg,9176 -PPSI,2017-06-08,6.5500,6.5500,False,6.5500,6.5500,reg,111 PPSI,2017-06-09,6.5000,6.7000,False,6.5000,6.7000,reg,1065 PPSI,2017-06-12,6.7000,6.7000,False,6.5000,6.5000,reg,5644 PPSI,2017-06-13,6.5000,6.6500,False,6.5000,6.6000,reg,1187 @@ -249,3 +246,6 @@ PPSI,2018-05-31,5.1500,5.1500,False,5.1312,5.1312,reg,2450 PPSI,2018-06-01,5.1500,5.1500,False,5.1500,5.1500,reg,221 PPSI,2018-06-04,5.1000,5.2000,False,5.1000,5.2000,reg,2013 PPSI,2018-06-05,5.2000,5.8500,False,5.2000,5.2000,reg,9511 +PPSI,2018-06-06,5.2500,5.2750,False,5.1500,5.2000,reg,21861 +PPSI,2018-06-07,5.2000,5.2000,False,5.1600,5.1600,reg,1716 +PPSI,2018-06-08,5.2500,5.5325,False,5.2500,5.5000,reg,3455 diff --git a/company_library/PPX.csv b/company_library/PPX.csv new file mode 100644 index 00000000..8d7bbefc --- /dev/null +++ b/company_library/PPX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PPX,2017-06-08,25.9000,25.9600,False,25.8500,25.8700,reg,32028 +PPX,2017-06-09,26.1000,26.1300,False,25.8800,25.8800,reg,7185 +PPX,2017-06-12,26.3000,26.3000,False,26.0000,26.0000,reg,10730 +PPX,2017-06-13,26.5000,26.5000,False,26.1400,26.1400,reg,6460 +PPX,2017-06-14,26.4000,26.5000,False,26.2200,26.3200,reg,10819 +PPX,2017-06-15,26.4600,26.6000,False,26.3500,26.3500,reg,26271 +PPX,2017-06-16,26.3500,26.4500,False,26.3500,26.3900,reg,12823 +PPX,2017-06-19,26.3100,26.4860,False,26.3000,26.3200,reg,5708 +PPX,2017-06-20,26.4000,26.4200,False,26.3000,26.3000,reg,6982 +PPX,2017-06-21,26.3200,26.4194,False,26.3200,26.3700,reg,6065 +PPX,2017-06-22,26.0800,26.3200,False,26.0800,26.2500,reg,17881 +PPX,2017-06-23,26.1400,26.1400,False,26.0300,26.0500,reg,11975 +PPX,2017-06-26,26.3001,26.3400,False,26.1500,26.1500,reg,5737 +PPX,2017-06-27,26.4700,26.4700,False,26.2500,26.2500,reg,12662 +PPX,2017-06-28,26.1400,26.4997,False,26.1400,26.2700,reg,8775 +PPX,2017-06-29,26.0300,26.3600,False,26.0000,26.2000,reg,5141 +PPX,2017-06-30,26.4000,26.5500,False,25.9926,26.0000,reg,8629 +PPX,2017-07-05,26.4600,26.4600,False,26.2810,26.3200,reg,19179 +PPX,2017-07-06,26.3600,26.5000,False,26.2500,26.3600,reg,14432 +PPX,2017-07-07,26.4900,26.5000,False,26.2000,26.2000,reg,7261 +PPX,2017-07-10,26.6500,26.7500,False,26.3000,26.3000,reg,9823 +PPX,2017-07-11,26.5000,26.5500,False,26.4300,26.4300,reg,33198 +PPX,2017-07-12,26.4200,26.6000,False,26.4000,26.4300,reg,16552 +PPX,2017-07-13,26.2300,26.5700,False,26.2001,26.4300,reg,11889 +PPX,2017-07-14,26.2000,26.4000,False,26.0700,26.2500,reg,11181 +PPX,2017-07-17,26.2500,26.2700,False,26.1600,26.2300,reg,6871 +PPX,2017-07-18,26.3200,26.3200,False,26.1710,26.1800,reg,7875 +PPX,2017-07-19,26.2200,26.4595,False,26.2200,26.2900,reg,11903 +PPX,2017-07-20,26.2900,26.2900,False,26.1788,26.2300,reg,9621 +PPX,2017-07-21,26.2500,26.3850,False,26.1000,26.3300,reg,42526 +PPX,2017-07-24,26.1900,26.2300,False,26.1000,26.2300,reg,39829 +PPX,2017-07-25,26.0800,26.1600,False,25.9700,26.1500,reg,14086 +PPX,2017-07-26,25.7800,25.7800,False,25.6600,25.7100,reg,9571 +PPX,2017-07-27,25.7800,25.7800,False,25.7100,25.7800,reg,7935 +PPX,2017-07-28,25.7500,25.7700,False,25.6793,25.7000,reg,7461 +PPX,2017-07-31,25.7500,25.7790,False,25.6911,25.7000,reg,9169 +PPX,2017-08-01,25.7600,25.7600,False,25.7200,25.7200,reg,13141 +PPX,2017-08-02,25.7700,25.7700,False,25.7300,25.7300,reg,11059 +PPX,2017-08-03,25.7500,25.7700,False,25.7200,25.7200,reg,8072 +PPX,2017-08-04,25.7700,25.7700,False,25.7000,25.7100,reg,5963 +PPX,2017-08-07,25.7700,25.7700,False,25.7300,25.7300,reg,15415 +PPX,2017-08-08,25.7800,25.7800,False,25.7200,25.7200,reg,8047 +PPX,2017-08-09,25.7600,25.7700,False,25.7000,25.7000,reg,7877 +PPX,2017-08-10,25.6900,25.7000,False,25.4300,25.7000,reg,17849 +PPX,2017-08-11,25.6400,25.6814,False,25.5600,25.6700,reg,23623 +PPX,2017-08-14,25.6100,25.6400,False,25.5700,25.5800,reg,5439 +PPX,2017-08-15,25.6467,25.7000,False,25.6100,25.6100,reg,10964 +PPX,2017-08-16,25.6900,25.7000,False,25.6400,25.6400,reg,5049 +PPX,2017-08-17,25.6500,25.6880,False,25.6000,25.6500,reg,6124 +PPX,2017-08-18,25.6254,25.6500,False,25.6000,25.6000,reg,7952 +PPX,2017-08-21,25.4590,25.5900,False,25.4100,25.5900,reg,155529 +PPX,2017-08-22,25.4690,25.4691,False,25.4200,25.4400,reg,25563 +PPX,2017-08-23,25.4500,25.4912,False,25.4400,25.4400,reg,8024 +PPX,2017-08-24,25.5200,25.5200,False,25.4500,25.4500,reg,16858 +PPX,2017-08-25,25.5100,25.5500,False,25.4800,25.4800,reg,9793 +PPX,2017-08-28,25.5500,25.5600,False,25.4900,25.5000,reg,19465 +PPX,2017-08-29,25.5500,25.5900,False,25.4700,25.4700,reg,37205 +PPX,2017-08-30,25.6100,25.6100,False,25.5100,25.5200,reg,9804 +PPX,2017-08-31,25.6400,25.6400,False,25.5300,25.5300,reg,12997 +PPX,2017-09-01,25.6301,25.6800,False,25.5800,25.5800,reg,8039 +PPX,2017-09-05,25.6790,25.6800,False,25.5900,25.5900,reg,7190 +PPX,2017-09-06,25.6800,25.6800,False,25.5500,25.5938,reg,15490 +PPX,2017-09-07,25.6500,25.6500,False,25.6200,25.6400,reg,8285 +PPX,2017-09-08,25.5800,25.6500,False,25.5500,25.5500,reg,10509 +PPX,2017-09-11,25.6400,25.6400,False,25.5800,25.5800,reg,4337 +PPX,2017-09-12,25.6400,25.6800,False,25.6000,25.6000,reg,19757 +PPX,2017-09-13,25.6600,25.6600,False,25.5400,25.5400,reg,7379 +PPX,2017-09-14,25.6700,25.6700,False,25.5863,25.5900,reg,11584 +PPX,2017-09-15,25.7000,25.7000,False,25.6700,25.6700,reg,11419 +PPX,2017-09-18,25.7000,25.7500,False,25.6900,25.7000,reg,9379 +PPX,2017-09-19,25.7100,25.7400,False,25.6900,25.6900,reg,17926 +PPX,2017-09-20,25.7023,25.7023,False,25.6500,25.6900,reg,3270 +PPX,2017-09-21,25.6600,25.7200,False,25.6500,25.6500,reg,6093 +PPX,2017-09-22,25.7300,25.7300,False,25.6900,25.7200,reg,9397 +PPX,2017-09-25,25.6600,25.7147,False,25.6600,25.6700,reg,4965 +PPX,2017-09-26,25.6700,25.7108,False,25.6600,25.6600,reg,8778 +PPX,2017-09-27,25.6200,25.7000,False,25.6100,25.6500,reg,19287 +PPX,2017-09-28,25.6800,25.6800,False,25.5800,25.5800,reg,13894 +PPX,2017-09-29,25.7100,25.7100,False,25.6000,25.6000,reg,24659 +PPX,2017-10-02,25.6000,25.6700,False,25.6000,25.6300,reg,6037 +PPX,2017-10-03,25.6100,25.6200,False,25.5900,25.5900,reg,4711 +PPX,2017-10-04,25.6200,25.6301,False,25.5800,25.5800,reg,10798 +PPX,2017-10-05,25.6100,25.6101,False,25.6100,25.6100,reg,3478 +PPX,2017-10-06,25.4761,25.6100,False,25.4500,25.5700,reg,31708 +PPX,2017-10-09,25.4400,25.5600,False,25.4400,25.5600,reg,13158 +PPX,2017-10-10,25.4700,25.5100,False,25.4500,25.4600,reg,8179 +PPX,2017-10-11,25.5400,25.5400,False,25.4600,25.4700,reg,7007 +PPX,2017-10-12,25.5600,25.5800,False,25.5000,25.5300,reg,7249 +PPX,2017-10-13,25.5500,25.6200,False,25.5500,25.5600,reg,8873 +PPX,2017-10-16,25.5400,25.5700,False,25.5200,25.5500,reg,7647 +PPX,2017-10-17,25.5600,25.5670,False,25.5200,25.5200,reg,9437 +PPX,2017-10-18,25.5500,25.5600,False,25.5100,25.5100,reg,10134 +PPX,2017-10-19,25.5600,25.6200,False,25.5000,25.5700,reg,3289 +PPX,2017-10-20,25.7100,25.7100,False,25.5300,25.5300,reg,32226 +PPX,2017-10-23,25.7600,25.7600,False,25.6100,25.6100,reg,10042 +PPX,2017-10-24,25.7600,25.7600,False,25.6700,25.7600,reg,8639 +PPX,2017-10-25,25.6800,25.7500,False,25.6248,25.7500,reg,12334 +PPX,2017-10-26,25.4300,25.4300,False,25.3033,25.3400,reg,20910 +PPX,2017-10-27,25.4300,25.4300,False,25.3400,25.3400,reg,8120 +PPX,2017-10-30,25.4500,25.4500,False,25.3600,25.3700,reg,13215 +PPX,2017-10-31,25.4900,25.4900,False,25.3400,25.3900,reg,15167 +PPX,2017-11-01,25.4366,25.4500,False,25.3200,25.3400,reg,5752 +PPX,2017-11-02,25.4200,25.4200,False,25.3400,25.3400,reg,6971 +PPX,2017-11-03,25.4000,25.4500,False,25.3200,25.3500,reg,15948 +PPX,2017-11-06,25.3500,25.3978,False,25.3500,25.3500,reg,19181 +PPX,2017-11-07,25.3200,25.3500,False,25.3100,25.3200,reg,20161 +PPX,2017-11-08,25.3100,25.3600,False,25.3000,25.3100,reg,14720 +PPX,2017-11-09,25.3100,25.3800,False,25.3000,25.3000,reg,21937 +PPX,2017-11-10,25.2900,25.3200,False,25.2600,25.2800,reg,14627 +PPX,2017-11-13,25.3000,25.3616,False,25.2700,25.2900,reg,9659 +PPX,2017-11-14,25.3200,25.3400,False,25.2700,25.2700,reg,7404 +PPX,2017-11-15,25.3100,25.3900,False,25.2700,25.2700,reg,14586 +PPX,2017-11-16,25.3600,25.4900,False,25.3100,25.4000,reg,14362 +PPX,2017-11-17,25.5300,25.5300,False,25.3500,25.3500,reg,16278 +PPX,2017-11-20,25.5584,25.5900,False,25.3800,25.3800,reg,20352 +PPX,2017-11-21,25.5400,25.5700,False,25.4700,25.4700,reg,12160 +PPX,2017-11-22,25.5700,25.5700,False,25.4500,25.4500,reg,8026 +PPX,2017-11-27,25.5400,25.5900,False,25.5300,25.5900,reg,15970 +PPX,2017-11-28,25.5900,25.5900,False,25.4900,25.4900,reg,18497 +PPX,2017-11-29,25.5700,25.5900,False,25.4200,25.4200,reg,13698 +PPX,2017-11-30,25.5500,25.5900,False,25.4300,25.4300,reg,23131 +PPX,2017-12-01,25.5610,25.5710,False,25.4400,25.4400,reg,11017 +PPX,2017-12-04,25.5600,25.5900,False,25.4900,25.4900,reg,12456 +PPX,2017-12-05,25.5750,25.5816,False,25.5000,25.5000,reg,3984 +PPX,2017-12-06,25.5900,25.5900,False,25.5000,25.5000,reg,5363 +PPX,2017-12-07,25.5100,25.5900,False,25.5000,25.5200,reg,31692 +PPX,2017-12-08,25.5700,25.5700,False,25.4700,25.4700,reg,3552 +PPX,2017-12-11,25.5504,25.5740,False,25.4800,25.4800,reg,9340 +PPX,2017-12-12,25.5600,25.5610,False,25.4500,25.5200,reg,540732 +PPX,2017-12-13,25.5600,25.5600,False,25.4500,25.4700,reg,348465 +PPX,2017-12-14,25.6600,25.6600,False,25.4500,25.4600,reg,322472 +PPX,2017-12-15,25.5300,25.6600,False,25.5300,25.5300,reg,28805 +PPX,2017-12-18,25.6200,25.7200,False,25.5000,25.5000,reg,13898 +PPX,2017-12-19,25.6300,25.6300,False,25.5400,25.5400,reg,16930 +PPX,2017-12-20,25.5000,25.7300,False,25.5000,25.5500,reg,19925 +PPX,2017-12-21,25.5800,25.6900,False,25.5400,25.5400,reg,22662 +PPX,2017-12-22,25.5724,25.6399,False,25.5601,25.6200,reg,7513 +PPX,2017-12-26,25.4800,25.6799,False,25.4800,25.5200,reg,13770 +PPX,2017-12-27,25.5000,25.5300,False,25.4800,25.4800,reg,5767 +PPX,2017-12-28,25.5200,25.5540,False,25.4800,25.4800,reg,12496 +PPX,2017-12-29,25.5900,25.5900,False,25.4100,25.4900,reg,49574 +PPX,2018-01-02,25.3200,25.5100,False,25.2700,25.5100,reg,22540 +PPX,2018-01-03,25.3800,25.4300,False,25.3100,25.3100,reg,678607 +PPX,2018-01-04,25.3800,25.3999,False,25.3200,25.3200,reg,32431 +PPX,2018-01-05,25.4400,25.4700,False,25.3700,25.3700,reg,11577 +PPX,2018-01-08,25.4200,25.4990,False,25.4000,25.4000,reg,14200 +PPX,2018-01-09,25.5400,25.5400,False,25.4049,25.4500,reg,7572 +PPX,2018-01-10,25.4920,25.5400,False,25.4600,25.4600,reg,8663 +PPX,2018-01-11,25.5900,25.5900,False,25.5100,25.5100,reg,13940 +PPX,2018-01-12,25.5800,25.5900,False,25.5400,25.5600,reg,6667 +PPX,2018-01-16,25.4500,25.4900,False,25.4300,25.4400,reg,12590 +PPX,2018-01-17,25.4100,25.5200,False,25.4100,25.4100,reg,12610 +PPX,2018-01-18,25.3900,25.4800,False,25.3100,25.3900,reg,15160 +PPX,2018-01-19,25.3300,25.4400,False,25.3300,25.3400,reg,27145 +PPX,2018-01-22,25.4100,25.4400,False,25.3600,25.3600,reg,17464 +PPX,2018-01-23,25.4150,25.4200,False,25.3400,25.3400,reg,11017 +PPX,2018-01-24,25.5200,25.5200,False,25.3500,25.3600,reg,19371 +PPX,2018-01-25,25.5000,25.5000,False,25.4100,25.4200,reg,11287 +PPX,2018-01-26,25.1200,25.2600,False,25.0600,25.0700,reg,47218 +PPX,2018-01-29,25.2000,25.3100,False,25.0000,25.1100,reg,48831 +PPX,2018-01-30,25.0700,25.3100,False,24.9500,25.1500,reg,36452 +PPX,2018-01-31,25.1200,25.2500,False,25.0500,25.0500,reg,14326 +PPX,2018-02-01,25.1300,25.2500,False,25.1000,25.1000,reg,23372 +PPX,2018-02-02,25.0700,25.1500,False,25.0200,25.1000,reg,21407 +PPX,2018-02-05,25.0800,25.1699,False,25.0500,25.0500,reg,23520 +PPX,2018-02-06,25.1400,25.1400,False,25.0300,25.1000,reg,571236 +PPX,2018-02-07,25.1700,25.2400,False,25.1050,25.1400,reg,22028 +PPX,2018-02-08,25.0026,25.1230,False,24.9900,25.0800,reg,34414 +PPX,2018-02-09,25.1100,25.1300,False,24.8300,25.0500,reg,50390 +PPX,2018-02-12,25.0100,25.1800,False,25.0100,25.0900,reg,15751 +PPX,2018-02-13,25.0200,25.1700,False,25.0100,25.0200,reg,300303 +PPX,2018-02-14,25.0050,25.0200,False,24.9623,25.0200,reg,18081 +PPX,2018-02-15,25.0200,25.0800,False,24.9900,25.0000,reg,21078 +PPX,2018-02-16,25.0200,25.1160,False,25.0200,25.0200,reg,22581 +PPX,2018-02-20,25.1300,25.1500,False,25.0100,25.0100,reg,12664 +PPX,2018-02-21,25.1600,25.1900,False,25.0800,25.0900,reg,42276 +PPX,2018-02-22,25.1700,25.2399,False,25.1200,25.1300,reg,11136 +PPX,2018-02-23,25.2400,25.2400,False,25.1600,25.2400,reg,31421 +PPX,2018-02-26,25.1800,25.2000,False,25.1416,25.1906,reg,20766 +PPX,2018-02-27,25.1600,25.2400,False,25.1600,25.1600,reg,21403 +PPX,2018-02-28,25.1700,25.2400,False,25.1600,25.1600,reg,10871 +PPX,2018-03-01,25.2500,25.2800,False,25.1701,25.2321,reg,32652 +PPX,2018-03-02,25.1600,25.2100,False,25.1100,25.2000,reg,8604 +PPX,2018-03-05,25.3000,25.3000,False,25.1500,25.2700,reg,52906 +PPX,2018-03-06,25.1700,25.3200,False,25.1700,25.2600,reg,7035 +PPX,2018-03-07,25.2200,25.2700,False,25.1800,25.1800,reg,21014 +PPX,2018-03-08,25.3000,25.3000,False,25.2200,25.2200,reg,13531 +PPX,2018-03-09,25.2201,25.3000,False,25.2201,25.3000,reg,8276 +PPX,2018-03-12,25.2200,25.2500,False,25.2200,25.2400,reg,9640 +PPX,2018-03-13,25.2800,25.3100,False,25.2200,25.2300,reg,6214 +PPX,2018-03-14,25.2872,25.3100,False,25.2300,25.2400,reg,21739 +PPX,2018-03-15,25.3400,25.3400,False,25.2600,25.3100,reg,8931 +PPX,2018-03-16,25.3400,25.3400,False,25.2770,25.3400,reg,5289 +PPX,2018-03-19,25.2700,25.3016,False,25.2400,25.2500,reg,14691 +PPX,2018-03-20,25.3100,25.3300,False,25.2500,25.2500,reg,5588 +PPX,2018-03-21,25.3600,25.3700,False,25.2500,25.2600,reg,26858 +PPX,2018-03-22,25.3100,25.3480,False,25.2600,25.3000,reg,16346 +PPX,2018-03-23,25.2600,25.3200,False,25.2600,25.3200,reg,6984 +PPX,2018-03-26,25.2300,25.3100,False,25.2300,25.2600,reg,20052 +PPX,2018-03-27,25.3100,25.3100,False,25.2300,25.2400,reg,7913 +PPX,2018-03-28,25.2300,25.3100,False,25.2200,25.2600,reg,9242 +PPX,2018-03-29,25.2900,25.3700,False,25.2300,25.2300,reg,10609 +PPX,2018-04-02,25.2800,25.3042,False,25.2700,25.3000,reg,5587 +PPX,2018-04-03,25.3400,25.3400,False,25.2300,25.2900,reg,20052 +PPX,2018-04-04,25.2700,25.2805,False,25.2200,25.2700,reg,15045 +PPX,2018-04-05,25.3100,25.3200,False,25.2300,25.2300,reg,10233 +PPX,2018-04-06,25.3400,25.3400,False,25.2400,25.2400,reg,10046 +PPX,2018-04-09,25.3100,25.3400,False,25.2600,25.3400,reg,14641 +PPX,2018-04-10,25.3200,25.3400,False,25.2658,25.2700,reg,14726 +PPX,2018-04-11,25.3200,25.3400,False,25.2605,25.3400,reg,27545 +PPX,2018-04-12,25.3200,25.3400,False,25.2900,25.2900,reg,8854 +PPX,2018-04-13,25.3500,25.3500,False,25.2700,25.3050,reg,10158 +PPX,2018-04-16,25.3300,25.3516,False,25.2900,25.3300,reg,4409 +PPX,2018-04-17,25.3700,25.3700,False,25.2700,25.2900,reg,16650 +PPX,2018-04-18,25.3100,25.3500,False,25.2800,25.3500,reg,6702 +PPX,2018-04-19,25.3000,25.3200,False,25.2600,25.2800,reg,8875 +PPX,2018-04-20,25.4400,25.4400,False,25.2700,25.2700,reg,29826 +PPX,2018-04-23,25.3900,25.4200,False,25.3200,25.4100,reg,8468 +PPX,2018-04-24,25.3900,25.4000,False,25.3300,25.4000,reg,12558 +PPX,2018-04-25,25.3500,25.3600,False,25.3000,25.3200,reg,15384 +PPX,2018-04-26,25.0200,25.0200,False,24.9300,24.9300,reg,8273 +PPX,2018-04-27,25.0000,25.0200,False,24.9200,25.0200,reg,10561 +PPX,2018-04-30,25.0800,25.0800,False,24.9210,24.9900,reg,10061 +PPX,2018-05-01,25.1000,25.1000,False,24.9600,24.9600,reg,11885 +PPX,2018-05-02,25.1200,25.1200,False,25.0200,25.0600,reg,6515 +PPX,2018-05-03,25.0400,25.1200,False,25.0400,25.0700,reg,7411 +PPX,2018-05-04,25.1500,25.1800,False,25.0600,25.0600,reg,11172 +PPX,2018-05-07,25.2100,25.2400,False,25.0801,25.1700,reg,23011 +PPX,2018-05-08,25.1200,25.1600,False,25.0800,25.1600,reg,11721 +PPX,2018-05-09,25.0800,25.1250,False,25.0800,25.1100,reg,21846 +PPX,2018-05-10,25.1100,25.1400,False,25.0700,25.0800,reg,16256 +PPX,2018-05-11,25.2100,25.2100,False,25.0800,25.0900,reg,17455 +PPX,2018-05-14,25.1500,25.1500,False,25.1000,25.1300,reg,11700 +PPX,2018-05-15,25.0400,25.1900,False,25.0300,25.1000,reg,28632 +PPX,2018-05-16,25.0500,25.1100,False,25.0300,25.0400,reg,10454 +PPX,2018-05-17,25.0300,25.0690,False,25.0300,25.0500,reg,9004 +PPX,2018-05-18,25.0800,25.1200,False,25.0200,25.0300,reg,23871 +PPX,2018-05-21,25.0900,25.0999,False,25.0300,25.0300,reg,11354 +PPX,2018-05-22,25.1000,25.1000,False,25.0300,25.0800,reg,20895 +PPX,2018-05-23,25.0800,25.1300,False,25.0800,25.1000,reg,7168 +PPX,2018-05-24,25.1900,25.1900,False,25.0500,25.1300,reg,14742 +PPX,2018-05-25,25.2000,25.2000,False,25.1900,25.1900,reg,2042 +PPX,2018-05-29,25.1400,25.2400,False,25.1001,25.1610,reg,9806 +PPX,2018-05-30,25.2900,25.3100,False,25.1410,25.1630,reg,11186 +PPX,2018-05-31,25.3100,25.3100,False,25.1800,25.1800,reg,9540 +PPX,2018-06-01,25.3900,25.3900,False,25.2586,25.2586,reg,16726 +PPX,2018-06-04,25.4000,25.4200,False,25.2514,25.4000,reg,13059 +PPX,2018-06-05,25.6300,25.6599,False,25.4000,25.4200,reg,39632 +PPX,2018-06-06,25.4000,25.6600,False,25.3695,25.6600,reg,26977 +PPX,2018-06-07,25.5000,25.5200,False,25.2812,25.5200,reg,25840 diff --git a/company_library/PQG.csv b/company_library/PQG.csv new file mode 100644 index 00000000..fc086dd4 --- /dev/null +++ b/company_library/PQG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PQG,2017-06-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-09,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-12,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-13,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-14,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-15,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-16,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-19,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-20,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-21,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-22,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-23,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-26,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-27,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-28,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-29,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-06-30,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-05,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-10,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-11,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-12,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-13,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-14,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-17,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-18,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-19,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-20,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-21,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-24,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-25,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-26,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-27,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-28,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-07-31,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-01,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-02,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-03,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-04,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-09,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-10,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-11,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-14,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-15,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-16,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-17,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-18,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-21,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-22,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-23,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-24,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-25,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-28,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-29,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-30,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-08-31,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-01,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-05,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-11,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-12,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-13,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-14,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-15,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-18,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-19,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-20,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-21,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-22,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-25,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-26,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-27,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-28,17.0000,17.0000,True,17.0000,17.0000,reg,0 +PQG,2017-09-29,17.2500,17.4400,False,16.5000,17.0000,reg,10232692 +PQG,2017-10-02,17.2000,17.3500,False,16.8800,17.1200,reg,1431519 +PQG,2017-10-03,17.2200,17.3900,False,16.8200,17.1000,reg,1283120 +PQG,2017-10-04,17.3300,17.3500,False,17.0000,17.1300,reg,691260 +PQG,2017-10-05,17.3000,17.6500,False,17.1600,17.2700,reg,2271956 +PQG,2017-10-06,17.3000,17.4800,False,17.2200,17.2500,reg,184400 +PQG,2017-10-09,17.4500,17.5300,False,17.2500,17.3800,reg,528475 +PQG,2017-10-10,17.3000,17.4800,False,17.2500,17.4500,reg,507155 +PQG,2017-10-11,17.3900,17.4800,False,17.2900,17.3500,reg,614664 +PQG,2017-10-12,17.3600,17.4000,False,17.2500,17.4000,reg,332755 +PQG,2017-10-13,17.3900,17.4200,False,17.2500,17.4100,reg,359708 +PQG,2017-10-16,17.2500,17.3900,False,17.1000,17.3900,reg,845970 +PQG,2017-10-17,17.2000,17.2500,False,17.0800,17.1100,reg,297596 +PQG,2017-10-18,17.0000,17.2400,False,17.0000,17.2000,reg,840848 +PQG,2017-10-19,17.0400,17.1400,False,16.8500,16.9700,reg,1352583 +PQG,2017-10-20,16.8700,17.1800,False,16.5200,17.0100,reg,2032357 +PQG,2017-10-23,16.6700,16.9900,False,16.4500,16.9200,reg,2882486 +PQG,2017-10-24,16.6000,17.0000,False,16.6000,16.7400,reg,1224322 +PQG,2017-10-25,16.4000,16.7900,False,16.1600,16.5200,reg,599811 +PQG,2017-10-26,16.9200,17.0000,False,15.8900,16.0100,reg,1187380 +PQG,2017-10-27,16.9600,17.0000,False,16.4000,16.5700,reg,505605 +PQG,2017-10-30,16.8800,16.9500,False,16.5400,16.9400,reg,208608 +PQG,2017-10-31,16.4000,16.9000,False,16.3700,16.8700,reg,379850 +PQG,2017-11-01,16.4800,16.5000,False,15.7800,16.3800,reg,377774 +PQG,2017-11-02,15.9600,16.7500,False,15.9500,16.3700,reg,200081 +PQG,2017-11-03,15.8400,16.0176,False,15.5600,16.0100,reg,277652 +PQG,2017-11-06,15.6400,15.8900,False,15.4500,15.8600,reg,209428 +PQG,2017-11-07,15.7000,15.8150,False,15.5500,15.7000,reg,203562 +PQG,2017-11-08,16.1100,16.1900,False,15.3500,15.7400,reg,187340 +PQG,2017-11-09,15.8300,16.1500,False,15.7300,16.0600,reg,296007 +PQG,2017-11-10,15.5700,15.9900,False,15.5000,15.7400,reg,390364 +PQG,2017-11-13,15.5100,15.5850,False,15.3600,15.5100,reg,270290 +PQG,2017-11-14,15.7700,16.2100,False,15.5500,15.5800,reg,646806 +PQG,2017-11-15,15.6200,15.8600,False,15.4900,15.8600,reg,311765 +PQG,2017-11-16,15.4000,15.6800,False,15.3300,15.6800,reg,343592 +PQG,2017-11-17,15.4700,15.5900,False,14.8500,15.5000,reg,216594 +PQG,2017-11-20,14.9600,15.4700,False,14.6500,15.4700,reg,548776 +PQG,2017-11-21,15.1900,15.4000,False,14.9300,15.0200,reg,520033 +PQG,2017-11-22,15.3200,15.4000,False,15.1600,15.2700,reg,452352 +PQG,2017-11-27,15.4900,15.5600,False,15.2800,15.3500,reg,376606 +PQG,2017-11-28,15.4900,15.5500,False,15.2850,15.4100,reg,265771 +PQG,2017-11-29,15.6000,15.7300,False,15.4900,15.6300,reg,292851 +PQG,2017-11-30,16.5000,16.6100,False,15.6300,15.7500,reg,646348 +PQG,2017-12-01,16.5900,16.7800,False,16.4500,16.4500,reg,346188 +PQG,2017-12-04,16.5800,16.7000,False,16.4200,16.6600,reg,389465 +PQG,2017-12-05,16.5800,16.6700,False,16.4800,16.6200,reg,289915 +PQG,2017-12-06,16.2000,16.5900,False,16.0000,16.5000,reg,170657 +PQG,2017-12-07,16.2300,16.3300,False,16.1100,16.1100,reg,147003 +PQG,2017-12-08,16.4200,16.5000,False,16.2500,16.2500,reg,255872 +PQG,2017-12-11,16.5000,16.6150,False,16.3200,16.3300,reg,420764 +PQG,2017-12-12,16.2700,16.5100,False,16.2200,16.2200,reg,948337 +PQG,2017-12-13,16.0800,16.5700,False,16.0400,16.3500,reg,503815 +PQG,2017-12-14,16.1900,16.3500,False,15.9600,15.9600,reg,581538 +PQG,2017-12-15,16.3100,16.5100,False,15.9200,16.2100,reg,5010257 +PQG,2017-12-18,16.5000,16.6600,False,16.2600,16.3000,reg,495150 +PQG,2017-12-19,16.6200,16.6900,False,16.4600,16.5200,reg,466594 +PQG,2017-12-20,16.6300,16.7500,False,16.6000,16.6500,reg,282328 +PQG,2017-12-21,16.4200,16.6200,False,16.4000,16.6200,reg,242754 +PQG,2017-12-22,16.3600,16.5600,False,16.3400,16.4800,reg,146982 +PQG,2017-12-26,16.3200,16.3600,False,16.2301,16.3600,reg,235116 +PQG,2017-12-27,16.4500,16.6000,False,16.2000,16.3000,reg,259651 +PQG,2017-12-28,16.5500,16.6300,False,16.4050,16.4600,reg,138803 +PQG,2017-12-29,16.4500,16.6300,False,16.4400,16.5000,reg,155191 +PQG,2018-01-02,16.5800,16.7300,False,16.4250,16.5100,reg,144886 +PQG,2018-01-03,16.5200,16.7700,False,16.4800,16.6000,reg,236101 +PQG,2018-01-04,16.4400,16.6900,False,16.4250,16.6100,reg,151556 +PQG,2018-01-05,16.2600,16.8000,False,16.2400,16.5000,reg,125226 +PQG,2018-01-08,16.3900,16.6050,False,16.0900,16.2400,reg,262359 +PQG,2018-01-09,16.4000,16.5100,False,16.3001,16.3900,reg,244448 +PQG,2018-01-10,16.4700,16.5100,False,16.2375,16.3300,reg,190188 +PQG,2018-01-11,16.6600,16.6900,False,16.3300,16.4600,reg,235914 +PQG,2018-01-12,16.8900,17.0000,False,16.5300,16.6500,reg,267283 +PQG,2018-01-16,16.7600,16.8900,False,16.5800,16.8900,reg,219041 +PQG,2018-01-17,16.6000,16.8200,False,16.5400,16.8200,reg,244832 +PQG,2018-01-18,16.6300,16.7400,False,16.3500,16.5100,reg,181934 +PQG,2018-01-19,16.6600,16.8500,False,16.5600,16.5600,reg,129730 +PQG,2018-01-22,16.6400,16.7900,False,16.5900,16.6000,reg,63637 +PQG,2018-01-23,16.9300,16.9600,False,16.5300,16.5500,reg,181989 +PQG,2018-01-24,17.0200,17.3000,False,16.7700,17.0000,reg,613298 +PQG,2018-01-25,17.0000,17.3600,False,17.0000,17.1500,reg,102229 +PQG,2018-01-26,16.9900,17.2500,False,16.7400,17.0800,reg,92623 +PQG,2018-01-29,16.6500,16.9700,False,16.5700,16.9600,reg,82500 +PQG,2018-01-30,16.4600,16.6300,False,16.3500,16.5100,reg,806050 +PQG,2018-01-31,16.3400,16.4900,False,15.9880,16.4900,reg,165844 +PQG,2018-02-01,16.1300,16.3652,False,16.0300,16.2800,reg,158495 +PQG,2018-02-02,15.4200,16.0500,False,15.3500,16.0000,reg,168819 +PQG,2018-02-05,14.8100,15.2900,False,14.6000,14.7700,reg,324944 +PQG,2018-02-06,14.9700,15.0200,False,14.4300,14.5600,reg,173645 +PQG,2018-02-07,14.7500,15.2900,False,14.7500,14.9400,reg,111176 +PQG,2018-02-08,14.1700,14.8000,False,14.1600,14.8000,reg,84613 +PQG,2018-02-09,14.4400,14.5400,False,14.0700,14.2800,reg,208732 +PQG,2018-02-12,14.6300,14.7100,False,14.2950,14.5200,reg,138010 +PQG,2018-02-13,14.4800,14.6900,False,14.3800,14.5300,reg,87990 +PQG,2018-02-14,14.4700,14.7100,False,14.2300,14.4100,reg,141789 +PQG,2018-02-15,14.4200,14.6000,False,14.4000,14.5300,reg,1112181 +PQG,2018-02-16,14.4200,14.7300,False,14.3500,14.3500,reg,122798 +PQG,2018-02-20,14.3100,14.5800,False,14.1700,14.3200,reg,79236 +PQG,2018-02-21,14.4600,14.6500,False,14.3700,14.3700,reg,107801 +PQG,2018-02-22,14.4000,14.6800,False,14.3700,14.5600,reg,117107 +PQG,2018-02-23,14.5200,14.6300,False,14.3000,14.4500,reg,116885 +PQG,2018-02-26,14.2700,14.6200,False,14.2000,14.5400,reg,126379 +PQG,2018-02-27,14.1200,14.5400,False,13.9900,14.3000,reg,141451 +PQG,2018-02-28,13.4000,14.1850,False,13.4000,14.1800,reg,214044 +PQG,2018-03-01,13.2400,13.4800,False,13.1000,13.3500,reg,172668 +PQG,2018-03-02,13.1200,13.3000,False,12.8800,13.1600,reg,141253 +PQG,2018-03-05,13.2500,13.2900,False,12.9500,13.0600,reg,113277 +PQG,2018-03-06,13.5600,13.8300,False,13.3800,13.3800,reg,161351 +PQG,2018-03-07,13.7600,13.8500,False,13.5000,13.5000,reg,61173 +PQG,2018-03-08,13.7900,14.0000,False,13.6150,13.7700,reg,70954 +PQG,2018-03-09,14.1600,14.3200,False,13.6500,13.8800,reg,125961 +PQG,2018-03-12,14.3100,14.4700,False,14.0800,14.1500,reg,73585 +PQG,2018-03-13,13.9900,14.4350,False,13.9500,14.3700,reg,104853 +PQG,2018-03-14,14.0000,14.2700,False,13.6521,14.0500,reg,179282 +PQG,2018-03-15,13.6700,14.2300,False,13.6400,14.0700,reg,175016 +PQG,2018-03-16,13.9700,14.0000,False,13.5100,13.6700,reg,282501 +PQG,2018-03-19,13.8000,14.0600,False,13.6900,13.9600,reg,179584 +PQG,2018-03-20,13.5400,13.9800,False,13.3000,13.7800,reg,220275 +PQG,2018-03-21,14.2700,14.9900,False,14.0100,14.8900,reg,702106 +PQG,2018-03-22,14.0200,14.4400,False,13.7510,14.1100,reg,240404 +PQG,2018-03-23,13.6500,14.8700,False,13.5400,14.3900,reg,379636 +PQG,2018-03-26,14.0900,14.0900,False,13.5200,13.9100,reg,217425 +PQG,2018-03-27,13.7300,14.1150,False,13.6700,14.0600,reg,215195 +PQG,2018-03-28,13.6600,15.2100,False,13.5500,14.5700,reg,594597 +PQG,2018-03-29,13.9700,14.1300,False,13.6900,13.7500,reg,221321 +PQG,2018-04-02,13.8100,14.3700,False,13.5400,13.9500,reg,252845 +PQG,2018-04-03,14.0800,14.1800,False,13.7505,13.8900,reg,125815 +PQG,2018-04-04,14.1600,14.1800,False,13.8500,13.8500,reg,138555 +PQG,2018-04-05,14.4400,14.5400,False,14.1200,14.1900,reg,170406 +PQG,2018-04-06,13.8000,14.3700,False,13.7000,14.3000,reg,114626 +PQG,2018-04-09,13.7500,13.9400,False,13.5300,13.8600,reg,92300 +PQG,2018-04-10,14.0300,14.0800,False,13.7800,13.9100,reg,135215 +PQG,2018-04-11,14.2300,14.3700,False,13.8400,14.0200,reg,170122 +PQG,2018-04-12,14.1800,14.3100,False,14.1150,14.3000,reg,84970 +PQG,2018-04-13,14.0700,14.1300,False,13.9800,14.1300,reg,140230 +PQG,2018-04-16,14.3700,14.4600,False,14.0350,14.1700,reg,157767 +PQG,2018-04-17,14.5700,14.7900,False,14.3100,14.4700,reg,151601 +PQG,2018-04-18,14.6400,14.8400,False,14.5600,14.5700,reg,202225 +PQG,2018-04-19,14.8100,14.9250,False,14.5900,14.6600,reg,120594 +PQG,2018-04-20,14.7200,14.8250,False,14.6000,14.7600,reg,57083 +PQG,2018-04-23,14.4400,14.6900,False,14.3450,14.6900,reg,52286 +PQG,2018-04-24,14.2500,14.5300,False,14.1000,14.4600,reg,125084 +PQG,2018-04-25,14.3700,14.4200,False,14.1100,14.2100,reg,65808 +PQG,2018-04-26,14.5100,14.6300,False,14.1600,14.4100,reg,44844 +PQG,2018-04-27,14.3100,14.7150,False,14.2300,14.5100,reg,84190 +PQG,2018-04-30,13.9000,14.3800,False,13.8300,14.3500,reg,93591 +PQG,2018-05-01,14.1100,14.1399,False,13.6800,13.9500,reg,107865 +PQG,2018-05-02,14.2600,14.4300,False,14.1200,14.1200,reg,69088 +PQG,2018-05-03,14.0000,14.3800,False,13.9300,14.2000,reg,142355 +PQG,2018-05-04,14.0600,14.1800,False,13.6800,13.9000,reg,166263 +PQG,2018-05-07,14.2500,14.3100,False,14.1234,14.1500,reg,94654 +PQG,2018-05-08,14.4000,14.4400,False,14.1900,14.1900,reg,97819 +PQG,2018-05-09,14.2200,14.5200,False,14.0300,14.4000,reg,199614 +PQG,2018-05-10,13.9700,14.3200,False,13.7500,13.7500,reg,109143 +PQG,2018-05-11,13.8500,14.0800,False,13.7000,13.9900,reg,65846 +PQG,2018-05-14,13.9500,14.0000,False,13.7000,13.8600,reg,111646 +PQG,2018-05-15,14.0800,14.2700,False,13.9100,13.9100,reg,106063 +PQG,2018-05-16,14.5000,14.5750,False,13.9900,14.1200,reg,202682 +PQG,2018-05-17,15.4600,15.6200,False,14.9000,15.1100,reg,254991 +PQG,2018-05-18,15.6000,16.0000,False,15.5100,15.5400,reg,527907 +PQG,2018-05-21,16.0400,16.4800,False,15.6800,15.6800,reg,293673 +PQG,2018-05-22,15.9100,16.3100,False,15.8000,16.0900,reg,1489086 +PQG,2018-05-23,16.1000,16.2550,False,15.8200,15.8700,reg,456257 +PQG,2018-05-24,16.0500,16.1100,False,15.8600,16.0600,reg,143269 +PQG,2018-05-25,16.0800,16.1150,False,15.9100,16.0500,reg,130104 +PQG,2018-05-29,16.6400,16.7100,False,15.9350,16.0200,reg,940199 +PQG,2018-05-30,17.0400,17.1400,False,16.7620,16.9000,reg,257413 +PQG,2018-05-31,16.4200,17.0200,False,16.3000,16.9700,reg,696245 +PQG,2018-06-01,16.8700,16.9400,False,16.3600,16.5200,reg,198470 +PQG,2018-06-04,17.2500,17.2700,False,16.8500,16.9200,reg,251605 +PQG,2018-06-05,17.4700,17.5200,False,17.2300,17.2300,reg,279726 +PQG,2018-06-06,17.6400,17.6400,False,17.4700,17.5300,reg,213068 +PQG,2018-06-07,17.4900,17.7199,False,17.4500,17.6500,reg,184267 diff --git a/company_library/PRA.csv b/company_library/PRA.csv new file mode 100644 index 00000000..252dddff --- /dev/null +++ b/company_library/PRA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PRA,2017-06-08,53.7603,53.9410,False,52.9923,53.3988,reg,90328 +PRA,2017-06-09,54.5283,54.5734,False,53.7151,53.7603,reg,107271 +PRA,2017-06-12,53.4440,54.6638,False,53.3537,54.4379,reg,146879 +PRA,2017-06-13,54.1217,54.2120,False,53.4892,53.6699,reg,92894 +PRA,2017-06-14,54.2120,54.3024,False,53.6699,54.1668,reg,120781 +PRA,2017-06-15,54.9800,55.0704,False,53.9861,54.0765,reg,132942 +PRA,2017-06-16,55.5221,55.5221,False,54.7090,55.0704,reg,303190 +PRA,2017-06-19,55.4770,55.7932,False,55.4318,55.7932,reg,162023 +PRA,2017-06-20,54.9349,55.5673,False,54.7767,55.4770,reg,114200 +PRA,2017-06-21,54.3476,55.0704,False,54.3024,54.9349,reg,74067 +PRA,2017-06-22,54.0313,54.5283,False,54.0313,54.3476,reg,104745 +PRA,2017-06-23,54.4491,54.4945,False,54.0404,54.0404,reg,227090 +PRA,2017-06-26,54.6308,54.8124,False,54.2448,54.4491,reg,106860 +PRA,2017-06-27,54.4491,54.5399,False,54.1312,54.4037,reg,77313 +PRA,2017-06-28,55.1303,55.3574,False,54.4718,54.6308,reg,129239 +PRA,2017-06-29,55.3119,55.4936,False,54.4945,55.4936,reg,110220 +PRA,2017-06-30,55.2211,55.5844,False,54.9941,55.5844,reg,125411 +PRA,2017-07-05,55.0849,55.8569,False,54.9486,55.8569,reg,121431 +PRA,2017-07-06,54.8124,55.4936,False,54.7670,55.0395,reg,223924 +PRA,2017-07-07,56.0839,56.1294,False,54.9486,55.0395,reg,129289 +PRA,2017-07-10,55.3574,56.1748,False,55.3119,55.9477,reg,114705 +PRA,2017-07-11,55.2211,55.4482,False,54.8124,55.3119,reg,141373 +PRA,2017-07-12,55.4936,55.6298,False,55.1757,55.4936,reg,114139 +PRA,2017-07-13,55.3119,55.9477,False,54.8805,55.4028,reg,98162 +PRA,2017-07-14,55.5390,55.5390,False,55.0849,55.2211,reg,78710 +PRA,2017-07-17,54.9941,55.4255,False,54.4945,55.1757,reg,131443 +PRA,2017-07-18,54.9032,54.9941,False,54.4491,54.5853,reg,97306 +PRA,2017-07-19,55.1757,55.1757,False,54.8124,55.1303,reg,66973 +PRA,2017-07-20,55.0395,55.3119,False,54.8805,55.1757,reg,88586 +PRA,2017-07-21,54.8124,55.1303,False,54.6308,54.9486,reg,69850 +PRA,2017-07-24,55.7206,55.8569,False,54.9032,54.9032,reg,78565 +PRA,2017-07-25,55.9023,56.1294,False,55.5390,56.1294,reg,113528 +PRA,2017-07-26,55.1303,55.9931,False,55.0849,55.9023,reg,69045 +PRA,2017-07-27,54.8124,55.1757,False,54.5399,55.1757,reg,197265 +PRA,2017-07-28,55.9931,56.0839,False,54.8124,54.8124,reg,94902 +PRA,2017-07-31,56.1294,56.2202,False,55.6298,56.1294,reg,100058 +PRA,2017-08-01,54.0404,55.5390,False,53.7225,55.5390,reg,208173 +PRA,2017-08-02,52.9959,54.2675,False,52.9505,53.8133,reg,230822 +PRA,2017-08-03,52.9505,53.6771,False,52.9505,52.9959,reg,123288 +PRA,2017-08-04,52.9505,53.4500,False,52.9505,53.0413,reg,87617 +PRA,2017-08-07,52.7235,52.9505,False,52.4510,52.8143,reg,81560 +PRA,2017-08-08,50.3166,52.7235,False,50.1350,51.4065,reg,221985 +PRA,2017-08-09,50.2712,50.5891,False,49.8171,49.9533,reg,211741 +PRA,2017-08-10,49.9987,50.6799,False,49.9533,50.3166,reg,107344 +PRA,2017-08-11,49.7717,50.0895,False,49.1359,49.7263,reg,173965 +PRA,2017-08-14,50.4074,50.6799,False,50.1804,50.2258,reg,106211 +PRA,2017-08-15,49.9079,50.6799,False,49.9079,50.3620,reg,119258 +PRA,2017-08-16,49.9987,50.5437,False,49.8171,49.8625,reg,90191 +PRA,2017-08-17,49.9533,50.0895,False,49.6808,50.0441,reg,117731 +PRA,2017-08-18,49.4538,49.9987,False,49.3175,49.9987,reg,174110 +PRA,2017-08-21,49.1359,49.7263,False,49.0451,49.5900,reg,114599 +PRA,2017-08-22,49.0905,49.3175,False,48.7726,49.2267,reg,67847 +PRA,2017-08-23,48.8634,49.2267,False,48.7726,48.8634,reg,93812 +PRA,2017-08-24,48.6818,48.9997,False,48.4093,48.8634,reg,136755 +PRA,2017-08-25,48.9088,48.9997,False,48.4547,48.7272,reg,93715 +PRA,2017-08-28,48.4093,48.8634,False,48.2731,48.8634,reg,247557 +PRA,2017-08-29,48.3639,48.5455,False,47.7281,47.9552,reg,137524 +PRA,2017-08-30,48.1822,48.7499,False,48.1368,48.2277,reg,158349 +PRA,2017-08-31,48.3639,48.6818,False,48.0460,48.4093,reg,270017 +PRA,2017-09-01,48.6818,49.0451,False,48.4547,48.5001,reg,121722 +PRA,2017-09-05,47.1832,48.4547,False,46.8653,48.4547,reg,243406 +PRA,2017-09-06,47.2740,47.6827,False,46.9107,47.2740,reg,187359 +PRA,2017-09-07,46.5928,47.0923,False,46.0479,47.0469,reg,327617 +PRA,2017-09-08,48.3639,48.8180,False,46.5928,46.5928,reg,290643 +PRA,2017-09-11,48.8634,49.7263,False,48.5909,48.5909,reg,286886 +PRA,2017-09-12,48.7272,49.1813,False,48.5455,48.9542,reg,98312 +PRA,2017-09-13,49.1813,49.4084,False,48.4093,48.6818,reg,168835 +PRA,2017-09-14,48.5455,49.1359,False,48.3639,49.1359,reg,152370 +PRA,2017-09-15,48.9542,48.9997,False,48.2731,48.5455,reg,329543 +PRA,2017-09-18,48.9088,49.1813,False,48.6818,49.0451,reg,153647 +PRA,2017-09-19,48.6364,49.0905,False,48.5228,48.9997,reg,145401 +PRA,2017-09-20,49.3175,49.4084,False,48.5455,48.5909,reg,140472 +PRA,2017-09-21,49.0905,49.4084,False,48.8634,49.3175,reg,143843 +PRA,2017-09-22,49.3175,49.6354,False,49.0451,49.0905,reg,122337 +PRA,2017-09-25,49.4084,49.5446,False,49.0451,49.3175,reg,158745 +PRA,2017-09-26,49.4084,49.7035,False,49.3630,49.6808,reg,117534 +PRA,2017-09-27,49.7263,49.9533,False,49.4992,49.8171,reg,225794 +PRA,2017-09-28,49.8724,50.1008,False,49.5984,49.7354,reg,216689 +PRA,2017-09-29,49.9181,50.1008,False,49.6440,49.7811,reg,332646 +PRA,2017-10-02,50.2378,50.4204,False,49.5984,50.0094,reg,309324 +PRA,2017-10-03,50.5118,50.6945,False,49.9637,50.2834,reg,253522 +PRA,2017-10-04,50.2834,50.6945,False,50.0551,50.4204,reg,131794 +PRA,2017-10-05,50.5575,50.9685,False,50.2378,50.3291,reg,113460 +PRA,2017-10-06,50.6488,51.0598,False,50.4204,50.6945,reg,79552 +PRA,2017-10-09,50.5118,50.8315,False,50.3748,50.6488,reg,63108 +PRA,2017-10-10,50.6945,50.9685,False,50.5575,50.6031,reg,121021 +PRA,2017-10-11,50.5118,50.8772,False,50.3748,50.5575,reg,85644 +PRA,2017-10-12,50.6031,50.8772,False,50.4661,50.5575,reg,98421 +PRA,2017-10-13,50.7858,51.0598,False,50.4204,50.7401,reg,102650 +PRA,2017-10-16,51.1055,51.2882,False,50.6488,50.6488,reg,68774 +PRA,2017-10-17,50.8315,51.2882,False,50.5575,51.1968,reg,70814 +PRA,2017-10-18,51.2882,51.3795,False,50.6945,51.1055,reg,103351 +PRA,2017-10-19,51.7906,51.9504,False,50.9228,51.1512,reg,121257 +PRA,2017-10-20,51.7449,51.9276,False,51.5165,51.9276,reg,96879 +PRA,2017-10-23,51.2425,51.9732,False,51.1055,51.8819,reg,106148 +PRA,2017-10-24,51.4252,51.5622,False,51.2425,51.2882,reg,80999 +PRA,2017-10-25,50.7858,51.5165,False,50.4661,51.4709,reg,88670 +PRA,2017-10-26,51.6079,51.6536,False,50.7401,50.9228,reg,85202 +PRA,2017-10-27,51.4252,51.6079,False,51.0598,51.6079,reg,70364 +PRA,2017-10-30,50.9685,51.5622,False,50.8360,51.2425,reg,66667 +PRA,2017-10-31,51.1968,51.4252,False,50.7401,51.0142,reg,122144 +PRA,2017-11-01,51.6992,51.7906,False,51.1055,51.2425,reg,134626 +PRA,2017-11-02,52.4300,53.2520,False,51.7449,51.7449,reg,256524 +PRA,2017-11-03,52.2929,52.5670,False,51.8362,52.3386,reg,77490 +PRA,2017-11-06,52.4756,53.0693,False,52.0646,52.0646,reg,174849 +PRA,2017-11-07,55.4899,56.9057,False,54.6678,54.8962,reg,475662 +PRA,2017-11-08,55.2615,55.9466,False,55.1702,55.7639,reg,158989 +PRA,2017-11-09,55.1702,55.4442,False,54.6678,54.8962,reg,124903 +PRA,2017-11-10,55.1702,55.4442,False,54.4395,55.2615,reg,138645 +PRA,2017-11-13,55.0332,55.4214,False,54.6678,55.1702,reg,156468 +PRA,2017-11-14,54.8962,55.0932,False,54.7135,55.0789,reg,121930 +PRA,2017-11-15,54.8962,55.3529,False,54.5765,54.8048,reg,166609 +PRA,2017-11-16,54.3025,55.1245,False,54.3025,55.1245,reg,160116 +PRA,2017-11-17,54.3025,54.4395,False,53.9599,54.2568,reg,119624 +PRA,2017-11-20,54.0284,54.3253,False,53.8001,54.3025,reg,146903 +PRA,2017-11-21,54.3481,54.7592,False,53.8914,54.0741,reg,247779 +PRA,2017-11-22,54.3025,54.5308,False,54.1654,54.4395,reg,76363 +PRA,2017-11-27,54.3938,54.5308,False,54.1654,54.1654,reg,55106 +PRA,2017-11-28,54.7592,54.8505,False,54.3025,54.5308,reg,77613 +PRA,2017-11-29,55.9923,56.2206,False,54.8505,54.9418,reg,133930 +PRA,2017-11-30,56.4946,57.4537,False,56.1750,56.8600,reg,290251 +PRA,2017-12-01,56.2206,56.6772,False,54.9875,56.6317,reg,160126 +PRA,2017-12-04,57.3624,57.5451,False,56.5403,56.5860,reg,204849 +PRA,2017-12-05,56.6317,57.4994,False,56.3576,57.4537,reg,179514 +PRA,2017-12-06,56.3120,56.6773,False,56.0836,56.6317,reg,100697 +PRA,2017-12-07,56.1750,56.4946,False,56.0836,56.3576,reg,121058 +PRA,2017-12-08,55.9009,56.3576,False,55.7639,56.3576,reg,150780 +PRA,2017-12-11,55.7639,55.9923,False,55.4899,55.8553,reg,145154 +PRA,2017-12-12,55.9466,56.2206,False,55.6726,56.0379,reg,174422 +PRA,2017-12-13,55.8096,56.2206,False,55.6269,56.2206,reg,157077 +PRA,2017-12-14,55.5812,56.1293,False,55.5356,55.8096,reg,194334 +PRA,2017-12-15,56.3120,56.7230,False,55.6726,55.6726,reg,733140 +PRA,2017-12-18,57.5451,57.7734,False,56.7230,56.7230,reg,395051 +PRA,2017-12-19,56.5860,57.9561,False,56.5403,57.8191,reg,384786 +PRA,2017-12-20,56.3376,56.7847,False,55.1949,56.7847,reg,247176 +PRA,2017-12-21,56.2382,56.5860,False,56.0643,56.1389,reg,154232 +PRA,2017-12-22,56.1885,56.4369,False,56.0395,56.4369,reg,126565 +PRA,2017-12-26,56.6357,56.7847,False,56.2879,56.3376,reg,93776 +PRA,2017-12-27,56.6357,57.3809,False,56.5363,56.6854,reg,384220 +PRA,2017-12-28,56.7847,56.9834,False,56.2929,56.8344,reg,237860 +PRA,2017-12-29,56.7847,57.0580,False,56.5860,56.8344,reg,147091 +PRA,2018-01-02,55.4930,56.7350,False,55.2943,56.7350,reg,216948 +PRA,2018-01-03,55.0459,55.6917,False,54.9465,55.4930,reg,348071 +PRA,2018-01-04,55.4930,56.6357,False,55.2446,55.2446,reg,604204 +PRA,2018-01-05,55.6421,55.9401,False,55.3440,55.6917,reg,157236 +PRA,2018-01-08,55.1453,55.5924,False,54.9465,55.5924,reg,286697 +PRA,2018-01-09,54.2510,55.3688,False,54.1268,55.2446,reg,265610 +PRA,2018-01-10,54.3007,54.6485,False,54.0026,54.5988,reg,203344 +PRA,2018-01-11,54.6485,54.6981,False,54.0523,54.4497,reg,215617 +PRA,2018-01-12,54.5988,54.7975,False,54.2013,54.6485,reg,129584 +PRA,2018-01-16,54.5988,54.6485,False,54.3007,54.6485,reg,363707 +PRA,2018-01-17,54.7975,55.0956,False,54.4497,54.6485,reg,302050 +PRA,2018-01-18,54.6981,55.0956,False,54.5491,54.7975,reg,201099 +PRA,2018-01-19,54.8472,54.9714,False,54.6981,54.7478,reg,148396 +PRA,2018-01-22,55.4433,55.5924,False,54.7478,54.7478,reg,215641 +PRA,2018-01-23,55.3440,55.8308,False,55.0459,55.5924,reg,137744 +PRA,2018-01-24,55.0459,55.5427,False,54.6981,55.5427,reg,156729 +PRA,2018-01-25,55.5427,55.5427,False,54.9714,55.1949,reg,242431 +PRA,2018-01-26,55.2446,55.6421,False,55.1949,55.6421,reg,79735 +PRA,2018-01-29,54.3504,55.2446,False,54.2013,55.2446,reg,346965 +PRA,2018-01-30,54.3007,54.7478,False,54.1516,54.1516,reg,106661 +PRA,2018-01-31,54.3504,54.6981,False,54.0026,54.4994,reg,124541 +PRA,2018-02-01,54.1516,54.6485,False,53.9032,54.3504,reg,276551 +PRA,2018-02-02,53.8039,54.2510,False,53.8039,53.9032,reg,486358 +PRA,2018-02-05,52.3135,53.8041,False,52.1644,53.5058,reg,280061 +PRA,2018-02-06,51.7670,52.0154,False,50.9721,51.6179,reg,258326 +PRA,2018-02-07,52.2638,52.6612,False,51.6179,51.6179,reg,137593 +PRA,2018-02-08,50.4753,52.1644,False,50.4753,52.1644,reg,298401 +PRA,2018-02-09,51.0715,51.3695,False,50.0282,50.8727,reg,175670 +PRA,2018-02-12,51.1708,51.6179,False,50.4256,51.3199,reg,170693 +PRA,2018-02-13,51.3695,51.4192,False,50.6740,50.9721,reg,94272 +PRA,2018-02-14,52.0154,52.1148,False,51.2702,51.2702,reg,121724 +PRA,2018-02-15,52.3135,52.6612,False,52.0154,52.2638,reg,109236 +PRA,2018-02-16,51.8167,52.5122,False,51.6179,52.1644,reg,259130 +PRA,2018-02-20,51.4689,51.7670,False,50.7734,51.7670,reg,140848 +PRA,2018-02-21,51.6179,52.3135,False,51.5186,51.5186,reg,106649 +PRA,2018-02-22,47.9416,51.6179,False,47.9416,49.2830,reg,393444 +PRA,2018-02-23,47.5442,48.1900,False,47.3951,47.7926,reg,195174 +PRA,2018-02-26,48.6868,48.7862,False,47.2958,47.4448,reg,181154 +PRA,2018-02-27,48.5378,49.1339,False,48.0906,48.5378,reg,218063 +PRA,2018-02-28,47.4945,49.1836,False,47.4945,48.7365,reg,223901 +PRA,2018-03-01,47.0474,48.2894,False,46.9977,47.6435,reg,206148 +PRA,2018-03-02,47.0970,47.2958,False,46.6002,46.6996,reg,141246 +PRA,2018-03-05,48.2397,48.6371,False,47.1467,47.1467,reg,158541 +PRA,2018-03-06,48.7862,48.9600,False,47.8919,48.2894,reg,216251 +PRA,2018-03-07,49.5811,49.9785,False,48.4881,48.4881,reg,254508 +PRA,2018-03-08,49.7798,49.9040,False,49.4320,49.6804,reg,128681 +PRA,2018-03-09,50.0779,50.2269,False,49.6307,49.9288,reg,126333 +PRA,2018-03-12,49.6307,50.6740,False,49.5314,50.0779,reg,136261 +PRA,2018-03-13,49.9288,50.1524,False,49.4817,49.6307,reg,188123 +PRA,2018-03-14,49.4817,50.3263,False,49.4320,50.1772,reg,206896 +PRA,2018-03-15,49.4320,49.8791,False,49.1389,49.5811,reg,112683 +PRA,2018-03-16,49.6804,49.9537,False,49.0842,49.4817,reg,681966 +PRA,2018-03-19,49.6804,49.9785,False,49.1588,49.6307,reg,148007 +PRA,2018-03-20,50.1275,50.4505,False,49.6307,49.6804,reg,154112 +PRA,2018-03-21,49.9785,50.2517,False,49.8295,50.0282,reg,141975 +PRA,2018-03-22,48.6868,50.0033,False,48.6371,49.5811,reg,278823 +PRA,2018-03-23,47.5938,49.0346,False,47.5442,48.7862,reg,166051 +PRA,2018-03-26,48.6868,48.7862,False,47.3951,48.0906,reg,294678 +PRA,2018-03-27,48.1900,48.7862,False,47.9913,48.7862,reg,153517 +PRA,2018-03-28,48.7500,49.1500,False,48.2000,48.2000,reg,137751 +PRA,2018-03-29,48.5500,49.0000,False,48.3000,48.9500,reg,188019 +PRA,2018-04-02,47.6500,48.5500,False,47.1500,48.4000,reg,160699 +PRA,2018-04-03,48.2000,48.2500,False,47.6500,47.8500,reg,356929 +PRA,2018-04-04,46.5500,46.9500,False,45.2500,46.5000,reg,395979 +PRA,2018-04-05,46.7500,46.9000,False,46.2050,46.6000,reg,228688 +PRA,2018-04-06,46.1500,46.5500,False,45.7000,46.3000,reg,275665 +PRA,2018-04-09,45.9000,46.3000,False,45.2000,46.2000,reg,456983 +PRA,2018-04-10,45.9000,46.4000,False,45.7250,46.4000,reg,190790 +PRA,2018-04-11,45.7000,45.8500,False,45.4000,45.5000,reg,219589 +PRA,2018-04-12,45.6000,46.3000,False,45.5000,45.9000,reg,358336 +PRA,2018-04-13,46.0000,46.3000,False,45.5000,45.6500,reg,373804 +PRA,2018-04-16,47.1500,47.6000,False,46.1250,46.3000,reg,203439 +PRA,2018-04-17,47.4000,47.7250,False,47.2000,47.3000,reg,297028 +PRA,2018-04-18,47.1500,47.6000,False,47.0500,47.5000,reg,238589 +PRA,2018-04-19,47.1000,47.4500,False,47.0500,47.2000,reg,147677 +PRA,2018-04-20,47.0500,47.3000,False,46.8050,47.2000,reg,106009 +PRA,2018-04-23,47.1000,47.1500,False,46.7500,47.1500,reg,128856 +PRA,2018-04-24,47.5500,47.7000,False,47.0000,47.1000,reg,181077 +PRA,2018-04-25,47.8000,47.8500,False,47.0000,47.5500,reg,137519 +PRA,2018-04-26,47.9500,48.0500,False,47.3000,47.8000,reg,133578 +PRA,2018-04-27,47.9000,48.1500,False,47.7500,47.8500,reg,100073 +PRA,2018-04-30,47.3000,48.1500,False,47.2500,48.0000,reg,146375 +PRA,2018-05-01,47.6000,47.6500,False,46.8500,47.3000,reg,195036 +PRA,2018-05-02,46.3000,47.5500,False,46.0500,47.5000,reg,369339 +PRA,2018-05-03,45.8000,46.3500,False,45.3500,45.9000,reg,871024 +PRA,2018-05-04,40.0500,42.2500,False,40.0000,42.0000,reg,1041670 +PRA,2018-05-07,40.8500,41.1000,False,39.9000,39.9000,reg,532947 +PRA,2018-05-08,40.4000,41.1750,False,40.3000,40.9500,reg,423501 +PRA,2018-05-09,41.0000,41.7500,False,40.5500,40.5500,reg,510288 +PRA,2018-05-10,40.8000,41.3000,False,40.6000,40.8500,reg,278150 +PRA,2018-05-11,41.0000,41.2000,False,40.6000,40.7000,reg,223705 +PRA,2018-05-14,40.8000,41.3500,False,40.7000,40.8000,reg,537879 +PRA,2018-05-15,40.4000,40.9500,False,40.1500,40.6000,reg,395311 +PRA,2018-05-16,39.8500,40.6500,False,39.7750,40.4000,reg,386798 +PRA,2018-05-17,39.9500,40.1750,False,39.6500,39.7500,reg,326265 +PRA,2018-05-18,39.9000,40.0500,False,39.5000,40.0500,reg,415579 +PRA,2018-05-21,40.1000,40.4750,False,40.0000,40.0000,reg,316400 +PRA,2018-05-22,40.4500,41.0000,False,40.1500,40.2000,reg,373885 +PRA,2018-05-23,40.3500,40.8500,False,40.2000,40.2500,reg,297288 +PRA,2018-05-24,40.2000,40.7500,False,39.8500,40.4500,reg,458635 +PRA,2018-05-25,40.1500,40.8000,False,40.0500,40.1500,reg,298568 +PRA,2018-05-29,39.3500,40.0250,False,39.0500,39.9500,reg,419728 +PRA,2018-05-30,39.4500,39.7500,False,39.3500,39.4000,reg,234362 +PRA,2018-05-31,38.4000,39.5000,False,38.3000,39.5000,reg,513156 +PRA,2018-06-01,38.3500,38.8500,False,38.1000,38.5500,reg,370540 +PRA,2018-06-04,38.7500,38.9000,False,38.4500,38.4500,reg,443149 +PRA,2018-06-05,38.5000,38.9500,False,38.2500,38.7500,reg,240417 +PRA,2018-06-06,38.4500,38.7000,False,38.2000,38.5500,reg,213306 +PRA,2018-06-07,38.8500,39.1000,False,38.2000,38.4500,reg,258256 diff --git a/company_library/PRAA.csv b/company_library/PRAA.csv index d51de038..9b4dbf5e 100644 --- a/company_library/PRAA.csv +++ b/company_library/PRAA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAA,2017-06-06,36.5000,36.9500,False,35.9000,36.2500,reg,433472 -PRAA,2017-06-07,36.3000,36.7500,False,36.2000,36.5000,reg,228880 -PRAA,2017-06-08,37.0000,37.1000,False,36.2000,36.3500,reg,208859 PRAA,2017-06-09,37.1500,37.5000,False,36.6500,36.9500,reg,423059 PRAA,2017-06-12,36.7500,37.8500,False,36.7000,37.2500,reg,399317 PRAA,2017-06-13,37.1500,37.3500,False,36.3000,37.0500,reg,326962 @@ -249,3 +246,6 @@ PRAA,2018-05-31,38.6000,39.6500,False,38.2500,39.3000,reg,253039 PRAA,2018-06-01,39.5000,40.0000,False,38.9500,38.9500,reg,210617 PRAA,2018-06-04,39.9500,40.0500,False,39.3000,39.5500,reg,223589 PRAA,2018-06-05,39.9500,40.1750,False,39.2000,39.9500,reg,306661 +PRAA,2018-06-06,40.3500,40.4000,False,39.6500,39.9000,reg,204050 +PRAA,2018-06-07,40.3500,40.8500,False,40.0000,40.3500,reg,157451 +PRAA,2018-06-08,40.4000,40.6500,False,40.1500,40.3500,reg,183887 diff --git a/company_library/PRAH.csv b/company_library/PRAH.csv index c38ffbf5..e0d07a81 100644 --- a/company_library/PRAH.csv +++ b/company_library/PRAH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAH,2017-06-06,72.5900,73.4600,False,72.0201,72.7900,reg,322627 -PRAH,2017-06-07,73.4100,74.0300,False,72.0200,72.0700,reg,362212 -PRAH,2017-06-08,74.7700,75.3000,False,73.5600,73.6400,reg,450670 PRAH,2017-06-09,72.5500,75.4300,False,72.0900,74.5900,reg,429488 PRAH,2017-06-12,71.5600,72.8400,False,69.5700,72.1500,reg,571466 PRAH,2017-06-13,72.9300,73.3600,False,71.7800,71.9400,reg,324516 @@ -249,3 +246,6 @@ PRAH,2018-05-31,84.9000,88.6800,False,84.2000,88.4500,reg,1607049 PRAH,2018-06-01,84.7400,86.1400,False,83.8850,84.9300,reg,1045021 PRAH,2018-06-04,85.6100,85.8400,False,84.2700,84.8500,reg,581591 PRAH,2018-06-05,85.2200,86.1250,False,84.6450,85.5300,reg,714792 +PRAH,2018-06-06,85.6100,86.3700,False,84.7800,85.0000,reg,606796 +PRAH,2018-06-07,85.9300,86.8550,False,85.1250,86.0000,reg,484431 +PRAH,2018-06-08,88.4400,89.0100,False,85.8900,86.0400,reg,705919 diff --git a/company_library/PRAN.csv b/company_library/PRAN.csv index a272de1c..667a0df9 100644 --- a/company_library/PRAN.csv +++ b/company_library/PRAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAN,2017-06-06,2.1700,2.1800,False,2.0601,2.1300,reg,23354 -PRAN,2017-06-07,2.1500,2.2230,False,2.1500,2.1600,reg,8073 -PRAN,2017-06-08,2.1300,2.1900,False,2.1300,2.1500,reg,10058 PRAN,2017-06-09,2.1600,2.1800,False,2.1300,2.1465,reg,21258 PRAN,2017-06-12,2.0501,2.1900,False,2.0500,2.1700,reg,18054 PRAN,2017-06-13,2.0800,2.1208,False,2.0400,2.0400,reg,15658 @@ -249,3 +246,6 @@ PRAN,2018-05-31,2.0710,2.1500,False,2.0501,2.1500,reg,5270 PRAN,2018-06-01,2.0699,2.0900,False,2.0472,2.0472,reg,7839 PRAN,2018-06-04,2.0900,2.1148,False,2.0700,2.0987,reg,8664 PRAN,2018-06-05,2.0910,2.1000,False,2.0702,2.1000,reg,7434 +PRAN,2018-06-06,2.1300,2.2867,False,2.0696,2.0696,reg,68296 +PRAN,2018-06-07,2.0900,2.2420,False,2.0900,2.1010,reg,14684 +PRAN,2018-06-08,1.9550,2.0900,False,1.9100,2.0900,reg,130249 diff --git a/company_library/PRCP.csv b/company_library/PRCP.csv index a5a1988d..63b18cec 100644 --- a/company_library/PRCP.csv +++ b/company_library/PRCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRCP,2017-06-06,7.4200,7.5000,False,7.4000,7.5000,reg,7981 -PRCP,2017-06-07,7.4000,7.4100,False,7.3800,7.4000,reg,20632 -PRCP,2017-06-08,7.4700,7.5900,False,7.4000,7.4000,reg,33945 PRCP,2017-06-09,7.4500,7.5200,False,7.4300,7.5200,reg,14278 PRCP,2017-06-12,7.4800,7.4800,False,7.3000,7.4500,reg,9863 PRCP,2017-06-13,7.4700,7.4900,False,7.2700,7.2700,reg,4263 @@ -249,3 +246,6 @@ PRCP,2018-05-31,9.6100,9.6100,False,9.3525,9.4500,reg,8052 PRCP,2018-06-01,9.9600,9.9900,False,9.6130,9.7000,reg,14080 PRCP,2018-06-04,9.8100,10.2300,False,9.7250,9.9800,reg,3467 PRCP,2018-06-05,10.1000,10.1626,False,9.6908,9.9396,reg,26737 +PRCP,2018-06-06,9.8100,10.3000,False,9.8013,10.1200,reg,28796 +PRCP,2018-06-07,10.1200,10.5000,False,9.8200,9.8200,reg,15181 +PRCP,2018-06-08,10.1400,10.3800,False,10.1400,10.2000,reg,5218 diff --git a/company_library/PRFT.csv b/company_library/PRFT.csv index f6967a95..f0b86cd6 100644 --- a/company_library/PRFT.csv +++ b/company_library/PRFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRFT,2017-06-06,17.1500,17.3100,False,17.0000,17.1700,reg,88775 -PRFT,2017-06-07,17.1100,17.2900,False,16.9700,17.1400,reg,94920 -PRFT,2017-06-08,17.2600,17.3600,False,17.0500,17.0800,reg,86211 PRFT,2017-06-09,17.2500,17.5200,False,17.1100,17.2700,reg,118197 PRFT,2017-06-12,17.3800,17.5100,False,17.1900,17.1900,reg,144868 PRFT,2017-06-13,17.5300,17.6500,False,17.3050,17.4900,reg,134672 @@ -249,3 +246,6 @@ PRFT,2018-05-31,26.1100,26.1400,False,25.8500,26.0100,reg,182670 PRFT,2018-06-01,26.3200,26.4200,False,26.0900,26.1800,reg,148241 PRFT,2018-06-04,27.2300,27.2400,False,26.3500,26.4400,reg,412658 PRFT,2018-06-05,27.1900,27.3622,False,26.8500,27.2500,reg,214445 +PRFT,2018-06-06,27.2400,27.2600,False,26.9400,27.2600,reg,138399 +PRFT,2018-06-07,26.8100,27.2400,False,26.6900,27.2100,reg,71374 +PRFT,2018-06-08,26.9100,27.0500,False,26.8100,26.9000,reg,107809 diff --git a/company_library/PRFZ.csv b/company_library/PRFZ.csv index 17e3d6b8..cf39a075 100644 --- a/company_library/PRFZ.csv +++ b/company_library/PRFZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRFZ,2017-06-06,115.6072,116.2305,False,115.0729,115.3401,reg,17094 -PRFZ,2017-06-07,115.6171,116.0722,False,115.2213,115.8348,reg,73365 -PRFZ,2017-06-08,116.9331,117.2774,False,115.4192,115.5478,reg,22166 PRFZ,2017-06-09,117.5960,118.5134,False,117.1903,117.2002,reg,37218 PRFZ,2017-06-12,117.4303,118.3974,False,117.3981,118.0412,reg,26999 PRFZ,2017-06-13,118.3084,118.4271,False,117.7790,118.1501,reg,25052 @@ -249,3 +246,6 @@ PRFZ,2018-05-31,137.2300,138.6867,False,137.0500,138.4900,reg,49694 PRFZ,2018-06-01,138.1500,138.4400,False,137.9000,138.0700,reg,47923 PRFZ,2018-06-04,139.2000,139.2000,False,138.2800,139.1100,reg,103421 PRFZ,2018-06-05,140.0800,140.1200,False,138.9500,138.9500,reg,109289 +PRFZ,2018-06-06,140.8800,140.9090,False,139.9500,140.3600,reg,46238 +PRFZ,2018-06-07,140.7800,141.3500,False,140.2300,141.0100,reg,34384 +PRFZ,2018-06-08,141.1100,141.1700,False,140.5650,141.0400,reg,33795 diff --git a/company_library/PRGS.csv b/company_library/PRGS.csv index 5ff97e1b..4cb64282 100644 --- a/company_library/PRGS.csv +++ b/company_library/PRGS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRGS,2017-06-06,28.9760,29.1832,False,28.8577,29.0845,reg,211122 -PRGS,2017-06-07,28.8577,29.3015,False,28.6900,29.0254,reg,169872 -PRGS,2017-06-08,29.2127,29.2719,False,28.8281,28.9958,reg,174042 PRGS,2017-06-09,28.7887,29.3311,False,28.5322,29.3212,reg,232798 PRGS,2017-06-12,28.7393,28.8528,False,28.2364,28.7098,reg,266187 PRGS,2017-06-13,29.1141,29.2325,False,28.7393,28.8478,reg,181229 @@ -249,3 +246,6 @@ PRGS,2018-05-31,37.8800,37.8800,False,37.4400,37.4400,reg,337964 PRGS,2018-06-01,38.3800,38.6250,False,37.7200,38.0000,reg,383608 PRGS,2018-06-04,38.6800,39.0050,False,38.3900,38.5200,reg,328257 PRGS,2018-06-05,39.4600,39.5900,False,38.8000,38.8000,reg,332077 +PRGS,2018-06-06,39.0300,40.0900,False,38.5800,39.4500,reg,427742 +PRGS,2018-06-07,38.6100,39.1300,False,38.3300,39.1300,reg,300158 +PRGS,2018-06-08,38.7700,39.2400,False,38.3700,38.6200,reg,333952 diff --git a/company_library/PRGX.csv b/company_library/PRGX.csv index 6e215538..83d3b36e 100644 --- a/company_library/PRGX.csv +++ b/company_library/PRGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRGX,2017-06-06,6.8000,7.0000,False,6.6500,6.8500,reg,53304 -PRGX,2017-06-07,6.7000,6.8000,False,6.6000,6.8000,reg,76217 -PRGX,2017-06-08,6.6000,6.9000,False,6.5500,6.9000,reg,11671 PRGX,2017-06-09,6.6000,6.7000,False,6.6000,6.6000,reg,13383 PRGX,2017-06-12,6.6000,6.7000,False,6.3500,6.6500,reg,43413 PRGX,2017-06-13,6.6000,6.7250,False,6.5000,6.7000,reg,32964 @@ -249,3 +246,6 @@ PRGX,2018-05-31,9.6500,10.0000,False,9.5500,9.6000,reg,66391 PRGX,2018-06-01,10.0500,10.1000,False,9.5500,9.6500,reg,69285 PRGX,2018-06-04,9.8000,10.2000,False,9.7500,10.0500,reg,35504 PRGX,2018-06-05,9.6000,9.9000,False,9.6000,9.8000,reg,28707 +PRGX,2018-06-06,9.6500,9.8000,False,9.6000,9.6000,reg,32645 +PRGX,2018-06-07,9.5500,9.7000,False,9.4500,9.6500,reg,66674 +PRGX,2018-06-08,9.5500,9.6000,False,9.4500,9.5500,reg,31671 diff --git a/company_library/PRI.csv b/company_library/PRI.csv new file mode 100644 index 00000000..e962fcd2 --- /dev/null +++ b/company_library/PRI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PRI,2017-06-08,72.4962,73.0905,False,71.2583,71.3573,reg,278081 +PRI,2017-06-09,73.3876,74.0809,False,72.7438,72.7438,reg,511427 +PRI,2017-06-12,74.3780,74.5265,False,73.2390,73.7342,reg,496530 +PRI,2017-06-13,74.9227,75.0217,False,74.4671,74.7741,reg,226686 +PRI,2017-06-14,74.6751,74.8432,False,73.5857,74.5265,reg,276094 +PRI,2017-06-15,74.2294,74.8237,False,73.8333,73.8333,reg,187355 +PRI,2017-06-16,74.5761,74.6256,False,73.3876,73.6352,reg,423873 +PRI,2017-06-19,75.1703,75.2693,False,74.1799,75.1703,reg,235252 +PRI,2017-06-20,74.4275,75.3188,False,74.3780,75.0217,reg,213322 +PRI,2017-06-21,73.9323,74.7246,False,73.7342,74.5761,reg,269985 +PRI,2017-06-22,73.6847,74.2789,False,73.3381,73.3381,reg,189369 +PRI,2017-06-23,73.9818,74.1799,False,73.5361,73.9323,reg,434389 +PRI,2017-06-26,74.0313,75.1208,False,73.8333,74.0313,reg,184783 +PRI,2017-06-27,74.1799,75.0217,False,74.1304,74.1304,reg,202998 +PRI,2017-06-28,75.5169,75.8140,False,74.6751,74.8237,reg,217433 +PRI,2017-06-29,75.1208,76.5073,False,74.5265,76.4083,reg,163456 +PRI,2017-06-30,75.0217,75.7645,False,74.9722,75.4179,reg,155862 +PRI,2017-07-05,75.4674,76.2102,False,75.1703,76.2102,reg,155981 +PRI,2017-07-06,75.0712,75.8636,False,74.8237,75.1703,reg,245203 +PRI,2017-07-07,76.6559,76.8044,False,74.6751,75.2198,reg,160766 +PRI,2017-07-10,76.6063,77.1511,False,76.2102,76.2597,reg,192940 +PRI,2017-07-11,76.7549,77.1511,False,76.1607,76.7549,reg,183542 +PRI,2017-07-12,76.2597,77.2501,False,76.2102,76.7054,reg,162895 +PRI,2017-07-13,76.7549,77.0520,False,76.1112,76.4578,reg,174022 +PRI,2017-07-14,77.4482,77.4977,False,76.1607,76.1607,reg,169782 +PRI,2017-07-17,77.1015,77.5592,False,76.4578,77.3987,reg,174284 +PRI,2017-07-18,77.1511,77.3987,False,76.0121,76.6063,reg,205946 +PRI,2017-07-19,77.8938,78.1910,False,77.2996,77.3491,reg,258223 +PRI,2017-07-20,78.1414,78.3056,False,77.8443,78.1910,reg,118250 +PRI,2017-07-21,77.5967,79.9241,False,77.5472,78.6862,reg,218655 +PRI,2017-07-24,78.7357,78.8842,False,77.5472,77.5472,reg,172195 +PRI,2017-07-25,80.0232,80.3698,False,79.4785,79.5280,reg,329956 +PRI,2017-07-26,80.4689,80.9145,False,80.0727,80.0727,reg,329640 +PRI,2017-07-27,80.8650,81.5088,False,80.2213,80.6174,reg,293251 +PRI,2017-07-28,80.5184,81.2351,False,80.3698,80.8650,reg,236465 +PRI,2017-07-31,80.2708,80.8650,False,80.0727,80.8650,reg,310170 +PRI,2017-08-01,81.0136,81.2116,False,80.2213,80.8650,reg,229086 +PRI,2017-08-02,80.5184,81.1621,False,79.5775,80.8650,reg,146187 +PRI,2017-08-03,80.0727,80.8650,False,79.7261,80.6669,reg,149716 +PRI,2017-08-04,81.4097,81.4592,False,80.3698,80.3698,reg,119125 +PRI,2017-08-07,81.1126,81.6573,False,80.9145,81.4592,reg,155843 +PRI,2017-08-08,80.9640,84.0838,False,80.8155,81.2116,reg,382583 +PRI,2017-08-09,79.4785,79.8746,False,75.9626,79.3299,reg,439827 +PRI,2017-08-10,80.0727,80.6174,False,78.6862,79.2309,reg,271151 +PRI,2017-08-11,79.8251,80.8155,False,79.3794,79.4785,reg,247502 +PRI,2017-08-14,80.9640,81.0136,False,79.7756,80.2708,reg,381124 +PRI,2017-08-15,79.2804,81.4097,False,79.1813,81.2116,reg,262966 +PRI,2017-08-16,79.1315,80.0747,False,78.8336,79.4293,reg,362136 +PRI,2017-08-17,76.3018,78.9825,False,76.1529,78.6847,reg,353819 +PRI,2017-08-18,75.7557,76.1032,False,75.5075,75.6068,reg,269574 +PRI,2017-08-21,75.4579,76.3018,False,75.3089,75.7061,reg,157150 +PRI,2017-08-22,75.7557,75.9543,False,74.9118,75.9046,reg,193227 +PRI,2017-08-23,75.8550,76.4011,False,75.2096,75.4082,reg,240573 +PRI,2017-08-24,75.8550,76.3018,False,75.6564,76.3018,reg,146918 +PRI,2017-08-25,76.2521,76.5500,False,76.0039,76.2521,reg,144978 +PRI,2017-08-28,75.9543,76.6989,False,75.6564,76.2521,reg,118746 +PRI,2017-08-29,75.9543,76.0536,False,75.2593,75.3586,reg,251835 +PRI,2017-08-30,75.9543,76.3514,False,75.5075,75.9543,reg,185256 +PRI,2017-08-31,76.0039,76.6493,False,75.9583,76.0039,reg,237259 +PRI,2017-09-01,76.3018,76.8975,False,75.6068,76.1529,reg,164862 +PRI,2017-09-05,73.6707,76.2025,False,73.1246,75.9046,reg,273407 +PRI,2017-09-06,73.2239,73.9189,False,73.0253,73.8196,reg,277054 +PRI,2017-09-07,71.6353,73.2735,False,71.5360,73.2735,reg,211544 +PRI,2017-09-08,72.6778,73.3232,False,71.0892,71.4367,reg,264637 +PRI,2017-09-11,74.0182,74.3657,False,73.3232,73.5218,reg,336866 +PRI,2017-09-12,74.3657,74.8621,False,74.0182,74.2168,reg,137737 +PRI,2017-09-13,73.7700,74.3657,False,73.6210,74.2168,reg,194768 +PRI,2017-09-14,74.6139,74.8621,False,73.7700,73.7700,reg,232816 +PRI,2017-09-15,75.6068,75.7557,False,73.6210,74.6139,reg,512117 +PRI,2017-09-18,76.1529,76.5996,False,75.6564,75.7557,reg,243758 +PRI,2017-09-19,76.2521,76.6989,False,75.9046,76.2025,reg,146113 +PRI,2017-09-20,76.8975,77.2450,False,76.1529,76.2025,reg,160275 +PRI,2017-09-21,76.7982,77.3443,False,76.7486,76.8975,reg,157008 +PRI,2017-09-22,77.5925,77.6422,False,76.4557,76.6493,reg,170700 +PRI,2017-09-25,77.8407,77.9400,False,77.0961,77.4932,reg,162403 +PRI,2017-09-26,79.0818,79.4293,False,77.5925,77.8407,reg,190967 +PRI,2017-09-27,80.9683,81.4151,False,79.4790,80.0747,reg,240935 +PRI,2017-09-28,81.2661,81.3158,False,80.1740,80.8690,reg,216769 +PRI,2017-09-29,80.9683,81.3158,False,80.5215,81.1668,reg,218184 +PRI,2017-10-02,81.2661,81.5640,False,80.8193,81.2165,reg,207305 +PRI,2017-10-03,81.3654,81.6384,False,80.8193,81.3158,reg,182464 +PRI,2017-10-04,81.6136,81.7626,False,81.0179,81.4151,reg,125762 +PRI,2017-10-05,83.1029,83.2519,False,81.5888,81.7129,reg,214808 +PRI,2017-10-06,84.0461,84.2447,False,82.2143,83.3511,reg,244528 +PRI,2017-10-09,84.7908,84.8404,False,83.9965,84.1951,reg,206581 +PRI,2017-10-10,85.8829,85.9326,False,84.7908,84.9894,reg,290557 +PRI,2017-10-11,86.6276,86.6276,False,85.3369,85.7340,reg,284873 +PRI,2017-10-12,87.0744,87.1737,False,86.2305,86.3794,reg,209681 +PRI,2017-10-13,86.6772,87.4219,False,86.4787,87.2730,reg,264382 +PRI,2017-10-16,88.6133,88.6630,False,86.8758,87.1240,reg,225920 +PRI,2017-10-17,86.9751,88.9608,False,86.6772,88.7126,reg,274651 +PRI,2017-10-18,88.0673,88.1169,False,87.3474,87.4219,reg,253743 +PRI,2017-10-19,85.7340,87.3722,False,84.4578,85.6347,reg,436776 +PRI,2017-10-20,85.3369,87.0496,False,85.2376,86.5780,reg,418029 +PRI,2017-10-23,85.3369,85.8333,False,84.9894,85.5354,reg,289069 +PRI,2017-10-24,85.9326,86.3297,False,85.1383,85.9822,reg,218995 +PRI,2017-10-25,85.8829,85.9078,False,84.8404,85.7837,reg,142450 +PRI,2017-10-26,86.4787,86.4787,False,85.6844,86.1808,reg,152165 +PRI,2017-10-27,88.2162,88.3899,False,86.3297,86.3794,reg,229069 +PRI,2017-10-30,86.8262,88.3155,False,86.4290,87.5708,reg,228103 +PRI,2017-10-31,87.8687,87.9680,False,86.7269,86.7269,reg,285853 +PRI,2017-11-01,87.0744,88.3651,False,86.4290,88.3651,reg,196213 +PRI,2017-11-02,88.0176,88.0673,False,86.4290,86.8262,reg,242143 +PRI,2017-11-03,88.0176,88.3651,False,87.4964,87.8190,reg,152361 +PRI,2017-11-06,88.3155,88.8615,False,87.8190,87.8190,reg,276456 +PRI,2017-11-07,88.1169,89.0601,False,87.1737,88.5637,reg,364054 +PRI,2017-11-08,99.0881,99.2370,False,88.0176,88.0176,reg,511346 +PRI,2017-11-09,97.8470,99.9320,False,96.9534,98.9391,reg,698027 +PRI,2017-11-10,98.8895,98.8895,False,97.0527,97.5491,reg,507165 +PRI,2017-11-13,99.3859,99.8327,False,98.6909,99.0384,reg,484554 +PRI,2017-11-14,99.2866,99.7334,False,98.7902,98.8399,reg,190461 +PRI,2017-11-15,98.1945,98.9391,False,97.7477,98.5420,reg,331296 +PRI,2017-11-16,97.6971,98.7417,False,97.5478,98.6919,reg,296126 +PRI,2017-11-17,97.4483,98.6422,False,97.1499,97.1499,reg,198235 +PRI,2017-11-20,98.0453,98.1945,False,97.4981,98.0453,reg,254294 +PRI,2017-11-21,98.6919,98.9904,False,98.3437,98.7417,reg,192449 +PRI,2017-11-22,98.3437,98.9904,False,98.1447,98.8412,reg,92469 +PRI,2017-11-27,98.5427,99.5376,False,98.1945,98.3437,reg,343826 +PRI,2017-11-28,102.1243,102.6217,False,98.7914,98.7914,reg,338806 +PRI,2017-11-29,104.7607,105.8551,False,102.4227,102.6714,reg,252349 +PRI,2017-11-30,103.4673,105.2286,False,103.0197,104.8602,reg,281112 +PRI,2017-12-01,102.9202,103.9648,False,99.6930,103.7161,reg,241446 +PRI,2017-12-04,104.4622,105.6063,False,104.0643,104.5617,reg,237629 +PRI,2017-12-05,103.2186,105.1089,False,103.2186,104.4622,reg,329410 +PRI,2017-12-06,101.7263,103.4673,False,101.6766,103.4176,reg,338700 +PRI,2017-12-07,102.0248,102.6714,False,100.7812,102.0248,reg,259927 +PRI,2017-12-08,103.2186,103.4673,False,101.7761,103.0694,reg,155598 +PRI,2017-12-11,103.4673,103.6166,False,101.8755,103.3181,reg,162568 +PRI,2017-12-12,103.5171,104.4125,False,103.4176,103.8653,reg,128151 +PRI,2017-12-13,103.2684,104.1140,False,102.7958,103.2186,reg,191687 +PRI,2017-12-14,101.1294,103.7161,False,100.9304,103.4176,reg,179985 +PRI,2017-12-15,102.6217,103.8653,False,101.4776,101.5771,reg,772328 +PRI,2017-12-18,103.3679,104.5120,False,103.1191,103.8156,reg,253308 +PRI,2017-12-19,102.4227,103.9399,False,102.1740,103.7161,reg,161096 +PRI,2017-12-20,102.2238,103.2186,False,101.5273,103.2186,reg,161467 +PRI,2017-12-21,102.5222,103.5171,False,102.4227,102.7709,reg,144596 +PRI,2017-12-22,102.8704,103.2186,False,101.8258,102.9202,reg,141172 +PRI,2017-12-26,102.2735,103.7658,False,101.9750,103.0197,reg,118719 +PRI,2017-12-27,102.0248,103.0197,False,101.6268,101.7263,reg,126593 +PRI,2017-12-28,102.2735,102.6054,False,101.9253,102.5222,reg,103327 +PRI,2017-12-29,101.0299,103.0197,False,101.0299,102.3730,reg,181057 +PRI,2018-01-02,101.5273,102.4725,False,100.4827,101.0796,reg,197384 +PRI,2018-01-03,100.5822,101.8755,False,100.4330,101.0796,reg,177850 +PRI,2018-01-04,102.1740,102.7709,False,101.0796,101.0796,reg,157170 +PRI,2018-01-05,103.1191,103.2186,False,102.0327,102.3730,reg,114548 +PRI,2018-01-08,102.8704,103.5668,False,102.4227,103.2684,reg,190989 +PRI,2018-01-09,103.5171,104.2135,False,103.1938,103.3181,reg,231798 +PRI,2018-01-10,101.8755,104.6612,False,101.3781,103.6663,reg,319060 +PRI,2018-01-11,104.7607,104.7607,False,101.8755,102.2735,reg,198060 +PRI,2018-01-12,103.3679,105.2581,False,103.1191,104.7607,reg,197538 +PRI,2018-01-16,102.1243,104.2633,False,101.9253,103.7658,reg,237299 +PRI,2018-01-17,103.6663,103.9150,False,102.1740,102.8704,reg,173987 +PRI,2018-01-18,102.6714,103.8014,False,102.3232,103.3181,reg,162223 +PRI,2018-01-19,103.9648,104.0145,False,102.3730,102.3730,reg,174120 +PRI,2018-01-22,105.4074,105.5566,False,103.7658,104.5120,reg,223665 +PRI,2018-01-23,105.9048,106.3525,False,104.5120,105.0094,reg,132877 +PRI,2018-01-24,104.8104,107.4966,False,104.2135,106.5515,reg,157784 +PRI,2018-01-25,104.2135,105.5566,False,103.6166,105.5566,reg,130107 +PRI,2018-01-26,105.0592,105.0592,False,103.4673,104.6612,reg,106437 +PRI,2018-01-29,103.3181,105.2581,False,103.1241,105.2581,reg,136428 +PRI,2018-01-30,101.9750,103.2186,False,100.6319,102.1740,reg,155090 +PRI,2018-01-31,100.4827,102.5222,False,99.6371,102.3232,reg,255494 +PRI,2018-02-01,101.6766,101.7263,False,99.3933,99.8360,reg,122742 +PRI,2018-02-02,100.4827,101.9253,False,100.4330,101.0796,reg,278167 +PRI,2018-02-05,94.7124,100.4827,False,94.6129,99.5873,reg,247816 +PRI,2018-02-06,96.0555,97.8463,False,91.0811,92.2750,reg,359358 +PRI,2018-02-07,96.2545,97.6473,False,94.3642,95.6576,reg,243017 +PRI,2018-02-08,94.2647,104.4622,False,94.2150,104.2135,reg,399928 +PRI,2018-02-09,95.8068,98.3935,False,92.3247,96.1052,reg,394437 +PRI,2018-02-12,94.6627,98.0453,False,93.9165,96.2047,reg,227838 +PRI,2018-02-13,96.8514,97.1499,False,94.2647,94.2647,reg,228731 +PRI,2018-02-14,98.9460,99.6941,False,96.2031,96.2031,reg,193047 +PRI,2018-02-15,98.6468,99.6941,False,97.3501,99.6941,reg,159194 +PRI,2018-02-16,99.2453,99.6442,False,97.8488,98.1980,reg,152765 +PRI,2018-02-20,98.9460,100.0682,False,97.9486,98.4473,reg,178228 +PRI,2018-02-21,99.4946,101.7887,False,99.1455,99.1455,reg,206402 +PRI,2018-02-22,98.7964,100.7913,False,98.7465,99.7939,reg,204700 +PRI,2018-02-23,100.2926,100.3424,False,98.8463,99.1954,reg,129553 +PRI,2018-02-26,101.4895,101.6890,False,100.1430,100.5419,reg,105310 +PRI,2018-02-27,100.1928,102.6864,False,100.1928,101.6391,reg,170080 +PRI,2018-02-28,97.2504,101.1155,False,97.1008,100.7913,reg,183350 +PRI,2018-03-01,93.2606,97.4997,False,93.2108,97.0010,reg,283649 +PRI,2018-03-02,95.1059,95.2555,False,92.0138,92.8118,reg,222017 +PRI,2018-03-05,95.9537,96.4524,False,93.8092,94.2581,reg,244336 +PRI,2018-03-06,96.2031,96.6519,False,95.4550,95.9038,reg,270185 +PRI,2018-03-07,98.3476,98.8463,False,95.3054,95.3054,reg,212333 +PRI,2018-03-08,98.6468,99.1455,False,97.7491,98.5471,reg,144142 +PRI,2018-03-09,102.2875,103.1353,False,99.0956,99.5445,reg,219827 +PRI,2018-03-12,101.9384,103.3846,False,101.9384,102.3872,reg,166091 +PRI,2018-03-13,101.7389,102.9857,False,101.5892,102.9358,reg,181350 +PRI,2018-03-14,100.0432,102.3872,False,99.8437,102.3872,reg,155192 +PRI,2018-03-15,100.2926,101.1404,False,99.5445,100.2926,reg,100302 +PRI,2018-03-16,101.6890,102.6864,False,100.5918,100.5918,reg,332847 +PRI,2018-03-19,100.1430,102.8859,False,99.1954,101.4396,reg,258221 +PRI,2018-03-20,100.6916,101.1404,False,100.2926,100.4921,reg,108554 +PRI,2018-03-21,101.0905,102.5867,False,100.5170,100.6417,reg,137617 +PRI,2018-03-22,97.4997,100.8412,False,97.4499,99.8936,reg,186138 +PRI,2018-03-23,95.6046,98.1481,False,95.4051,97.7491,reg,335631 +PRI,2018-03-26,100.1430,100.4921,False,96.6020,97.4000,reg,195193 +PRI,2018-03-27,97.8987,100.7414,False,97.3003,100.4921,reg,315667 +PRI,2018-03-28,96.6519,98.2977,False,95.9537,98.0483,reg,276117 +PRI,2018-03-29,96.3527,97.7740,False,96.3527,97.4997,reg,321619 +PRI,2018-04-02,94.5573,96.7517,False,93.1110,95.9537,reg,254881 +PRI,2018-04-03,95.9038,96.5023,False,94.8565,95.0560,reg,321731 +PRI,2018-04-04,96.7517,97.0010,False,94.4077,94.4576,reg,372348 +PRI,2018-04-05,96.5522,98.1481,False,96.2529,97.5995,reg,183663 +PRI,2018-04-06,95.7044,96.4102,False,94.6570,95.5049,reg,238012 +PRI,2018-04-09,95.8041,97.2504,False,95.6046,96.3527,reg,251618 +PRI,2018-04-10,96.7517,97.7491,False,96.4524,97.2504,reg,175165 +PRI,2018-04-11,96.3028,97.3003,False,95.2056,96.1532,reg,216348 +PRI,2018-04-12,96.2529,96.8514,False,95.2555,95.9537,reg,202871 +PRI,2018-04-13,94.0087,96.8015,False,93.4352,96.5522,reg,341949 +PRI,2018-04-16,94.7568,96.0535,False,93.8092,94.1583,reg,254339 +PRI,2018-04-17,94.8565,96.1532,False,94.4077,95.6545,reg,249524 +PRI,2018-04-18,95.9038,96.5023,False,95.1059,95.3552,reg,207250 +PRI,2018-04-19,97.3501,97.7990,False,96.0535,96.0535,reg,365623 +PRI,2018-04-20,97.2504,97.8488,False,96.1532,97.7491,reg,212734 +PRI,2018-04-23,97.1506,97.9985,False,96.5522,97.2504,reg,155530 +PRI,2018-04-24,96.7018,97.9985,False,95.9537,97.5496,reg,185187 +PRI,2018-04-25,97.2504,98.0483,False,95.8041,96.5522,reg,136832 +PRI,2018-04-26,98.0483,98.3476,False,96.7018,97.4000,reg,118188 +PRI,2018-04-27,97.7491,98.1481,False,96.9512,97.7491,reg,93944 +PRI,2018-04-30,96.5023,98.5471,False,96.4524,98.0483,reg,152670 +PRI,2018-05-01,96.6020,97.3003,False,95.7542,96.1532,reg,230142 +PRI,2018-05-02,95.3054,96.3028,False,94.1084,96.3028,reg,180108 +PRI,2018-05-03,92.4627,96.2031,False,91.3655,95.0560,reg,236642 +PRI,2018-05-04,94.4576,95.5049,False,91.6148,91.9640,reg,185043 +PRI,2018-05-07,94.7069,95.0560,False,93.9090,94.9064,reg,167924 +PRI,2018-05-08,95.1059,95.7044,False,94.1084,94.2082,reg,289684 +PRI,2018-05-09,92.6123,94.8067,False,89.8195,92.0637,reg,445806 +PRI,2018-05-10,94.2581,94.5074,False,92.0188,92.6123,reg,204180 +PRI,2018-05-11,93.7095,95.0061,False,93.2606,94.1583,reg,224415 +PRI,2018-05-14,93.7095,94.4077,False,92.7120,94.1084,reg,364160 +PRI,2018-05-15,94.5573,95.2056,False,93.7095,93.7593,reg,222791 +PRI,2018-05-16,95.1059,95.5049,False,94.2581,94.8067,reg,221311 +PRI,2018-05-17,97.2005,97.3501,False,95.0560,95.2555,reg,194760 +PRI,2018-05-18,97.4000,97.7491,False,96.8015,97.5995,reg,299120 +PRI,2018-05-21,98.6000,98.9000,False,97.4000,97.8000,reg,159777 +PRI,2018-05-22,98.7000,99.4000,False,98.4500,98.6000,reg,159175 +PRI,2018-05-23,99.1000,99.3000,False,97.7501,98.4000,reg,135149 +PRI,2018-05-24,99.6000,99.9500,False,98.4000,98.9500,reg,118480 +PRI,2018-05-25,98.6500,99.4500,False,98.1000,99.4500,reg,154651 +PRI,2018-05-29,97.1500,98.6500,False,96.3000,97.5000,reg,218252 +PRI,2018-05-30,99.7500,100.1000,False,97.9500,98.3000,reg,313629 +PRI,2018-05-31,98.3500,99.7500,False,98.1500,99.7500,reg,339196 +PRI,2018-06-01,99.1500,99.9500,False,98.9000,99.9500,reg,138156 +PRI,2018-06-04,99.7000,100.1500,False,99.2500,99.8000,reg,170911 +PRI,2018-06-05,99.4500,99.9500,False,98.5900,99.4000,reg,231288 +PRI,2018-06-06,101.5000,101.5500,False,99.6500,99.9000,reg,234190 +PRI,2018-06-07,100.9500,101.8000,False,100.7500,101.8000,reg,121879 diff --git a/company_library/PRIM.csv b/company_library/PRIM.csv index 33296f11..1f6df578 100644 --- a/company_library/PRIM.csv +++ b/company_library/PRIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRIM,2017-06-06,23.8430,24.2098,False,23.5753,23.9025,reg,166868 -PRIM,2017-06-07,23.4861,23.8257,False,23.4365,23.8133,reg,127973 -PRIM,2017-06-08,23.8133,24.0710,False,23.4960,23.5555,reg,191821 PRIM,2017-06-09,24.5271,24.5469,False,23.8529,23.8926,reg,283542 PRIM,2017-06-12,24.2990,24.7848,False,24.1206,24.6758,reg,124271 PRIM,2017-06-13,24.4478,24.6361,False,24.1503,24.3090,reg,91004 @@ -249,3 +246,6 @@ PRIM,2018-05-31,26.0700,26.8500,False,26.0600,26.8500,reg,248569 PRIM,2018-06-01,26.2500,27.0700,False,26.1600,26.2800,reg,204951 PRIM,2018-06-04,26.6200,26.7600,False,26.3300,26.4600,reg,190535 PRIM,2018-06-05,26.6900,26.9399,False,26.3800,26.5900,reg,269657 +PRIM,2018-06-06,27.2700,27.3100,False,26.6950,26.7300,reg,246156 +PRIM,2018-06-07,27.4400,27.5900,False,27.1800,27.2600,reg,269394 +PRIM,2018-06-08,27.9800,28.0200,False,27.3800,27.4600,reg,587588 diff --git a/company_library/PRKR.csv b/company_library/PRKR.csv index 441439d3..98eaf0a3 100644 --- a/company_library/PRKR.csv +++ b/company_library/PRKR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRKR,2017-06-06,2.1700,2.1800,False,2.1100,2.1500,reg,96476 -PRKR,2017-06-07,2.1800,2.2200,False,2.1500,2.1500,reg,65067 -PRKR,2017-06-08,2.1900,2.2400,False,2.1700,2.2000,reg,137425 PRKR,2017-06-09,2.2200,2.2900,False,2.2000,2.2000,reg,184368 PRKR,2017-06-12,2.2400,2.2700,False,2.1900,2.2300,reg,114391 PRKR,2017-06-13,2.3300,2.5400,False,2.2400,2.2400,reg,391476 @@ -249,3 +246,6 @@ PRKR,2018-05-31,0.7105,0.7600,False,0.7101,0.7600,reg,77823 PRKR,2018-06-01,0.7200,0.7300,False,0.7101,0.7200,reg,32796 PRKR,2018-06-04,0.7100,0.7300,False,0.7100,0.7200,reg,56383 PRKR,2018-06-05,0.6801,0.7337,False,0.6800,0.7000,reg,128272 +PRKR,2018-06-06,0.6825,0.7049,False,0.6825,0.6900,reg,47708 +PRKR,2018-06-07,0.6700,0.7092,False,0.6510,0.7092,reg,100646 +PRKR,2018-06-08,0.6410,0.6800,False,0.6302,0.6701,reg,96301 diff --git a/company_library/PRMW.csv b/company_library/PRMW.csv index 21047267..49eabf03 100644 --- a/company_library/PRMW.csv +++ b/company_library/PRMW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRMW,2017-06-06,12.7900,12.8400,False,12.5200,12.5700,reg,115698 -PRMW,2017-06-07,12.7200,12.8400,False,12.5200,12.7800,reg,122938 -PRMW,2017-06-08,12.8600,12.9750,False,12.6300,12.7700,reg,141115 PRMW,2017-06-09,12.8600,13.0500,False,12.8000,12.9000,reg,334898 PRMW,2017-06-12,13.1400,13.1500,False,12.7800,12.8500,reg,355614 PRMW,2017-06-13,13.2900,13.3300,False,13.0700,13.1700,reg,159757 @@ -249,3 +246,6 @@ PRMW,2018-05-31,16.9800,17.0500,False,16.6000,17.0500,reg,387057 PRMW,2018-06-01,17.0000,17.2000,False,16.9100,17.0300,reg,313606 PRMW,2018-06-04,16.7900,17.1290,False,16.7700,17.0500,reg,253862 PRMW,2018-06-05,17.2700,17.3300,False,16.8100,16.8500,reg,248129 +PRMW,2018-06-06,17.6400,17.7400,False,17.0900,17.3300,reg,400512 +PRMW,2018-06-07,17.3600,17.8900,False,17.3300,17.6700,reg,270056 +PRMW,2018-06-08,17.3000,17.7900,False,17.2500,17.3600,reg,255411 diff --git a/company_library/PRN.csv b/company_library/PRN.csv index e2161513..86152a12 100644 --- a/company_library/PRN.csv +++ b/company_library/PRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRN,2017-06-06,53.3898,53.5388,False,53.3500,53.5388,reg,13438 -PRN,2017-06-07,53.4792,53.5388,False,53.2507,53.4202,reg,143171 -PRN,2017-06-08,53.7971,53.8070,False,53.2904,53.2904,reg,4384 PRN,2017-06-09,53.6580,54.3065,False,53.6580,53.7673,reg,16337 PRN,2017-06-12,53.3699,53.4692,False,53.0222,53.4593,reg,15890 PRN,2017-06-13,53.8865,53.9114,False,53.7574,53.7683,reg,6448 @@ -249,3 +246,6 @@ PRN,2018-05-31,60.4210,60.8632,False,60.4210,60.7100,reg,887 PRN,2018-06-01,61.0900,61.3350,False,61.0900,61.2400,reg,2429 PRN,2018-06-04,61.4544,61.4544,False,61.4544,61.4544,reg,611 PRN,2018-06-05,61.6800,61.7500,False,61.4200,61.6720,reg,3132 +PRN,2018-06-06,62.3900,62.3900,False,61.7204,61.7700,reg,67746 +PRN,2018-06-07,62.1800,62.4500,False,62.0139,62.3000,reg,4839 +PRN,2018-06-08,62.4802,62.4802,False,62.1300,62.1992,reg,1315 diff --git a/company_library/PROV.csv b/company_library/PROV.csv index f3d7330e..641914a7 100644 --- a/company_library/PROV.csv +++ b/company_library/PROV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PROV,2017-06-06,18.5042,18.6206,False,18.3004,18.3004,reg,14713 -PROV,2017-06-07,18.4654,18.6303,False,18.3684,18.4945,reg,5930 -PROV,2017-06-08,18.6886,18.8341,False,18.5236,18.6401,reg,7819 PROV,2017-06-09,19.3969,19.4551,False,18.6303,18.7856,reg,165604 PROV,2017-06-12,19.7365,19.7462,False,19.2902,19.4454,reg,16598 PROV,2017-06-13,19.6201,19.7462,False,19.2320,19.6880,reg,9237 @@ -249,3 +246,6 @@ PROV,2018-05-31,18.3500,18.8490,False,18.2600,18.5000,reg,19518 PROV,2018-06-01,18.3700,18.5200,False,18.2600,18.5200,reg,12411 PROV,2018-06-04,18.4800,18.6853,False,18.2800,18.5400,reg,6074 PROV,2018-06-05,18.3700,18.7600,False,18.2600,18.7600,reg,6906 +PROV,2018-06-06,18.3500,18.6750,False,18.3100,18.3100,reg,12786 +PROV,2018-06-07,18.4600,18.4700,False,18.3000,18.3600,reg,11075 +PROV,2018-06-08,18.4300,18.4750,False,18.3600,18.4480,reg,9251 diff --git a/company_library/PRPH.csv b/company_library/PRPH.csv index 4da27e2d..3f55703a 100644 --- a/company_library/PRPH.csv +++ b/company_library/PRPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPH,2017-06-06,1.5935,1.5935,False,1.4979,1.5457,reg,74256 -PRPH,2017-06-07,1.6094,1.6094,False,1.5537,1.5855,reg,20995 -PRPH,2017-06-08,1.5696,1.6572,False,1.5218,1.6254,reg,42339 PRPH,2017-06-09,1.5696,1.5855,False,1.5537,1.5696,reg,25568 PRPH,2017-06-12,1.5776,1.6333,False,1.5537,1.5616,reg,21216 PRPH,2017-06-13,1.6254,1.6333,False,1.6015,1.6254,reg,23562 @@ -249,3 +246,6 @@ PRPH,2018-05-31,3.4200,3.4527,False,3.3000,3.3272,reg,9036 PRPH,2018-06-01,3.4500,3.5684,False,3.4500,3.4700,reg,18089 PRPH,2018-06-04,3.3900,3.5700,False,3.1800,3.5500,reg,19384 PRPH,2018-06-05,3.8100,3.8936,False,3.4100,3.4400,reg,93584 +PRPH,2018-06-06,3.0600,3.3300,False,2.6000,3.0200,reg,161243 +PRPH,2018-06-07,2.9000,3.0195,False,2.9000,2.9000,reg,35366 +PRPH,2018-06-08,2.9100,2.9300,False,2.9000,2.9000,reg,12980 diff --git a/company_library/PRPL.csv b/company_library/PRPL.csv index 5f9f0051..2317b02f 100644 --- a/company_library/PRPL.csv +++ b/company_library/PRPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPL,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 -PRPL,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 -PRPL,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-09,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-12,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-13,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -249,3 +246,6 @@ PRPL,2018-05-31,7.9000,8.0000,False,7.4300,7.5000,reg,89465 PRPL,2018-06-01,7.8400,7.9900,False,7.6189,7.9000,reg,19938 PRPL,2018-06-04,7.8800,7.9200,False,7.7400,7.9200,reg,9142 PRPL,2018-06-05,7.8000,7.8500,False,7.5500,7.8500,reg,36115 +PRPL,2018-06-06,7.6850,7.8000,False,7.6501,7.8000,reg,8228 +PRPL,2018-06-07,7.8100,7.9225,False,7.8000,7.8000,reg,35295 +PRPL,2018-06-08,7.8000,8.0000,False,7.5000,7.8000,reg,445462 diff --git a/company_library/PRPLW.csv b/company_library/PRPLW.csv index 3d11df48..69d68c22 100644 --- a/company_library/PRPLW.csv +++ b/company_library/PRPLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPLW,2017-06-06,0.9300,0.9300,True,0.9300,0.9300,reg,0 -PRPLW,2017-06-07,0.9300,0.9300,True,0.9300,0.9300,reg,0 -PRPLW,2017-06-08,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-09,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-12,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-13,0.9300,0.9300,True,0.9300,0.9300,reg,0 @@ -249,3 +246,6 @@ PRPLW,2018-05-31,0.5992,0.6000,False,0.5200,0.5210,reg,83923 PRPLW,2018-06-01,0.5290,0.5500,False,0.5238,0.5500,reg,32800 PRPLW,2018-06-04,0.5799,0.5900,False,0.5300,0.5300,reg,16317 PRPLW,2018-06-05,0.5801,0.5801,False,0.5550,0.5600,reg,27500 +PRPLW,2018-06-06,0.5500,0.5500,False,0.5500,0.5500,reg,6200 +PRPLW,2018-06-07,0.5800,0.5900,False,0.5700,0.5700,reg,33800 +PRPLW,2018-06-08,0.5800,0.5800,False,0.5800,0.5800,reg,0 diff --git a/company_library/PRPO.csv b/company_library/PRPO.csv index d502b5cf..1d1a3447 100644 --- a/company_library/PRPO.csv +++ b/company_library/PRPO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPO,2017-06-06,8.7000,8.7000,True,8.7000,8.7000,reg,0 -PRPO,2017-06-07,8.7000,8.7000,True,8.7000,8.7000,reg,0 -PRPO,2017-06-08,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-09,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-12,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-13,8.7000,8.7000,True,8.7000,8.7000,reg,0 @@ -249,3 +246,6 @@ PRPO,2018-05-31,0.4551,0.4800,False,0.4500,0.4730,reg,599570 PRPO,2018-06-01,0.4700,0.4850,False,0.4461,0.4672,reg,643763 PRPO,2018-06-04,0.4587,0.4890,False,0.4555,0.4700,reg,566799 PRPO,2018-06-05,0.4577,0.4810,False,0.4500,0.4700,reg,471322 +PRPO,2018-06-06,0.4742,0.5150,False,0.4675,0.4900,reg,1498743 +PRPO,2018-06-07,0.4711,0.4990,False,0.4675,0.4675,reg,639163 +PRPO,2018-06-08,0.4700,0.4860,False,0.4600,0.4750,reg,508087 diff --git a/company_library/PRQR.csv b/company_library/PRQR.csv index 3afb2efd..b745afad 100644 --- a/company_library/PRQR.csv +++ b/company_library/PRQR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRQR,2017-06-06,4.9500,5.0000,False,4.9500,5.0000,reg,2021 -PRQR,2017-06-07,5.0000,5.1000,False,5.0000,5.1000,reg,10451 -PRQR,2017-06-08,5.0000,5.0500,False,5.0000,5.0000,reg,8285 PRQR,2017-06-09,4.9000,5.0226,False,4.9000,5.0226,reg,13302 PRQR,2017-06-12,4.9500,5.0000,False,4.9000,4.9000,reg,9553 PRQR,2017-06-13,4.9500,5.0000,False,4.9500,4.9500,reg,12989 @@ -249,3 +246,6 @@ PRQR,2018-05-31,5.7000,5.9000,False,5.5500,5.5500,reg,102860 PRQR,2018-06-01,5.7500,5.9000,False,5.7000,5.7000,reg,202798 PRQR,2018-06-04,6.6000,6.6000,False,5.8000,5.8000,reg,262745 PRQR,2018-06-05,6.8500,6.9500,False,6.3500,6.5000,reg,207460 +PRQR,2018-06-06,6.4500,7.1500,False,6.3000,6.9000,reg,154890 +PRQR,2018-06-07,6.8000,7.0000,False,6.0000,6.4000,reg,213270 +PRQR,2018-06-08,7.1000,7.1500,False,6.5500,6.8000,reg,172163 diff --git a/company_library/PRSC.csv b/company_library/PRSC.csv index 3caedbe7..b1b6a515 100644 --- a/company_library/PRSC.csv +++ b/company_library/PRSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRSC,2017-06-06,45.9500,46.5700,False,45.8700,46.4400,reg,57375 -PRSC,2017-06-07,45.7000,46.6050,False,45.5900,46.3600,reg,64284 -PRSC,2017-06-08,46.0900,46.7150,False,45.4900,45.8700,reg,72701 PRSC,2017-06-09,46.2500,46.4900,False,45.7000,46.2500,reg,97462 PRSC,2017-06-12,46.7700,46.9800,False,45.9050,46.1100,reg,101841 PRSC,2017-06-13,46.8200,47.0200,False,46.0750,46.8000,reg,129003 @@ -249,3 +246,6 @@ PRSC,2018-05-31,72.0000,74.6800,False,71.9700,73.1500,reg,137064 PRSC,2018-06-01,72.0000,74.0500,False,70.9400,72.3300,reg,149666 PRSC,2018-06-04,73.7500,74.0300,False,71.7200,72.1400,reg,123275 PRSC,2018-06-05,73.0000,74.6600,False,72.9900,73.7700,reg,242227 +PRSC,2018-06-06,74.3400,74.5400,False,73.2300,73.2300,reg,202658 +PRSC,2018-06-07,74.2900,74.7800,False,74.0800,74.3500,reg,61642 +PRSC,2018-06-08,75.5100,75.8800,False,74.1000,74.1000,reg,87419 diff --git a/company_library/PRSS.csv b/company_library/PRSS.csv index 0783b0a7..78960051 100644 --- a/company_library/PRSS.csv +++ b/company_library/PRSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRSS,2017-06-06,2.4800,2.6400,False,2.4700,2.5000,reg,5473 -PRSS,2017-06-07,2.6000,2.6400,False,2.5100,2.5600,reg,50470 -PRSS,2017-06-08,2.5200,2.6700,False,2.5000,2.6001,reg,30859 PRSS,2017-06-09,2.5200,2.5600,False,2.5100,2.5600,reg,20939 PRSS,2017-06-12,2.5300,2.6100,False,2.4810,2.5200,reg,22065 PRSS,2017-06-13,2.5400,2.5850,False,2.4700,2.5000,reg,16961 @@ -249,3 +246,6 @@ PRSS,2018-05-31,1.4000,1.4400,False,1.3952,1.4100,reg,937 PRSS,2018-06-01,1.4100,1.4100,False,1.3500,1.3700,reg,15065 PRSS,2018-06-04,1.3700,1.4100,False,1.3501,1.3900,reg,6656 PRSS,2018-06-05,1.4200,1.4200,False,1.3651,1.4100,reg,16497 +PRSS,2018-06-06,1.3700,1.4352,False,1.3700,1.3952,reg,3890 +PRSS,2018-06-07,1.3900,1.3934,False,1.3197,1.3934,reg,30306 +PRSS,2018-06-08,1.3800,1.3900,False,1.3200,1.3700,reg,30833 diff --git a/company_library/PRTA.csv b/company_library/PRTA.csv index 00122567..9341d32c 100644 --- a/company_library/PRTA.csv +++ b/company_library/PRTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTA,2017-06-06,50.9900,52.9450,False,50.9700,51.4100,reg,124734 -PRTA,2017-06-07,51.3100,51.9200,False,50.2600,51.1300,reg,198383 -PRTA,2017-06-08,50.5600,51.4900,False,49.7600,51.3700,reg,166066 PRTA,2017-06-09,51.3200,52.5500,False,50.4900,50.7300,reg,235834 PRTA,2017-06-12,52.1900,52.4700,False,49.6253,51.2400,reg,242838 PRTA,2017-06-13,53.2700,53.5100,False,51.7700,52.3700,reg,168580 @@ -249,3 +246,6 @@ PRTA,2018-05-31,13.4900,14.1500,False,13.3700,13.8500,reg,701465 PRTA,2018-06-01,13.6900,13.9100,False,13.2300,13.6400,reg,637109 PRTA,2018-06-04,13.4400,13.7400,False,13.2500,13.6600,reg,839550 PRTA,2018-06-05,13.7500,14.2699,False,13.3200,13.4100,reg,669420 +PRTA,2018-06-06,14.0000,14.2875,False,13.7200,13.7200,reg,533882 +PRTA,2018-06-07,13.7400,14.2100,False,13.7000,14.0700,reg,356791 +PRTA,2018-06-08,13.9700,14.3100,False,13.6010,13.6700,reg,539995 diff --git a/company_library/PRTK.csv b/company_library/PRTK.csv index a1e3eee0..bd9f24f2 100644 --- a/company_library/PRTK.csv +++ b/company_library/PRTK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTK,2017-06-06,20.7000,20.9000,False,20.0000,20.2000,reg,318881 -PRTK,2017-06-07,20.8000,20.9500,False,20.3500,20.7500,reg,269994 -PRTK,2017-06-08,20.7000,21.0000,False,20.2500,20.8000,reg,307838 PRTK,2017-06-09,20.7000,21.4500,False,20.3500,20.7000,reg,557852 PRTK,2017-06-12,21.9000,22.3000,False,20.5358,20.8500,reg,872445 PRTK,2017-06-13,22.2000,22.8000,False,21.8000,22.0000,reg,381949 @@ -249,3 +246,6 @@ PRTK,2018-05-31,10.4500,10.7250,False,10.1000,10.2500,reg,464434 PRTK,2018-06-01,10.5000,10.6000,False,10.2500,10.5000,reg,475303 PRTK,2018-06-04,10.5000,10.6000,False,10.1500,10.4500,reg,1155732 PRTK,2018-06-05,10.3500,10.5500,False,10.2500,10.4500,reg,455642 +PRTK,2018-06-06,10.5500,10.6000,False,10.3000,10.4000,reg,345517 +PRTK,2018-06-07,10.6500,10.8000,False,10.5000,10.6000,reg,291500 +PRTK,2018-06-08,10.9000,11.1000,False,10.7050,10.8500,reg,458350 diff --git a/company_library/PRTO.csv b/company_library/PRTO.csv index d6fc7b73..65db01b4 100644 --- a/company_library/PRTO.csv +++ b/company_library/PRTO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTO,2017-06-06,1.2500,1.3000,False,1.2000,1.2500,reg,77272 -PRTO,2017-06-07,1.3000,1.3000,False,1.2000,1.2000,reg,38721 -PRTO,2017-06-08,1.2500,1.3000,False,1.2000,1.2500,reg,32504 PRTO,2017-06-09,1.2500,1.3000,False,1.2000,1.3000,reg,32307 PRTO,2017-06-12,1.2000,1.2500,False,1.2000,1.2500,reg,14585 PRTO,2017-06-13,1.2000,1.3000,False,1.2000,1.2500,reg,39776 @@ -249,3 +246,6 @@ PRTO,2018-05-31,2.1500,2.2750,False,2.1500,2.2000,reg,8815 PRTO,2018-06-01,2.3000,2.3000,False,2.1500,2.2400,reg,19609 PRTO,2018-06-04,2.1500,2.3355,False,2.1500,2.3000,reg,7206 PRTO,2018-06-05,2.2000,2.2000,False,2.1500,2.1500,reg,2488 +PRTO,2018-06-06,2.1500,2.2000,False,2.1500,2.2000,reg,5910 +PRTO,2018-06-07,2.2500,2.2500,False,2.1500,2.1500,reg,22442 +PRTO,2018-06-08,2.5000,2.5500,False,2.2500,2.2500,reg,92107 diff --git a/company_library/PRTS.csv b/company_library/PRTS.csv index 767798e8..54be2bf9 100644 --- a/company_library/PRTS.csv +++ b/company_library/PRTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTS,2017-06-06,3.0700,3.1600,False,3.0600,3.1000,reg,78446 -PRTS,2017-06-07,3.1700,3.2100,False,3.0800,3.0800,reg,95385 -PRTS,2017-06-08,3.2100,3.3000,False,3.1400,3.1900,reg,229522 PRTS,2017-06-09,3.2500,3.3000,False,3.2100,3.2100,reg,141655 PRTS,2017-06-12,3.2300,3.3000,False,3.1700,3.2200,reg,931646 PRTS,2017-06-13,3.2300,3.2600,False,3.1500,3.2300,reg,150997 @@ -249,3 +246,6 @@ PRTS,2018-05-31,1.7100,1.7200,False,1.6600,1.6800,reg,118667 PRTS,2018-06-01,1.6900,1.7163,False,1.6700,1.7100,reg,93514 PRTS,2018-06-04,1.6500,1.6900,False,1.6500,1.6800,reg,103050 PRTS,2018-06-05,1.6800,1.7099,False,1.6400,1.6500,reg,188115 +PRTS,2018-06-06,1.6800,1.7300,False,1.6600,1.6900,reg,202042 +PRTS,2018-06-07,1.6000,1.6799,False,1.5900,1.6700,reg,186620 +PRTS,2018-06-08,1.6100,1.6500,False,1.6000,1.6500,reg,247465 diff --git a/company_library/PS.csv b/company_library/PS.csv index bcc60f12..b5666a3c 100644 --- a/company_library/PS.csv +++ b/company_library/PS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PS,2017-06-06,20.0000,20.0000,True,20.0000,20.0000,reg,0 -PS,2017-06-07,20.0000,20.0000,True,20.0000,20.0000,reg,0 -PS,2017-06-08,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-09,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-12,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-13,20.0000,20.0000,True,20.0000,20.0000,reg,0 @@ -249,3 +246,6 @@ PS,2018-05-31,21.5200,22.4800,False,21.0500,22.2200,reg,928628 PS,2018-06-01,22.0500,22.1100,False,21.3300,21.9000,reg,626899 PS,2018-06-04,23.7600,24.8200,False,22.1315,22.1900,reg,782680 PS,2018-06-05,23.1300,24.2824,False,23.1300,23.7100,reg,376450 +PS,2018-06-06,24.6500,26.5799,False,23.2500,23.2600,reg,860997 +PS,2018-06-07,25.3300,25.5300,False,24.2600,24.8500,reg,381780 +PS,2018-06-08,25.4400,25.6500,False,24.8000,25.5700,reg,721098 diff --git a/company_library/PSAU.csv b/company_library/PSAU.csv index 526b1664..2086cb6c 100644 --- a/company_library/PSAU.csv +++ b/company_library/PSAU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSAU,2017-06-06,20.0183,20.0183,False,19.4714,19.6043,reg,12679 -PSAU,2017-06-07,19.9099,19.9788,False,19.7127,19.9296,reg,44229 -PSAU,2017-06-08,19.5550,19.7522,False,19.3796,19.7522,reg,5221 PSAU,2017-06-09,19.3480,19.4470,False,19.2889,19.3973,reg,8008 PSAU,2017-06-12,19.2692,19.2947,False,19.2199,19.2889,reg,5989 PSAU,2017-06-13,19.2790,19.3973,False,19.1706,19.1706,reg,7580 @@ -249,3 +246,6 @@ PSAU,2018-05-31,18.5956,18.8400,False,18.5700,18.5700,reg,24201 PSAU,2018-06-01,18.7200,18.7500,False,18.6600,18.6916,reg,2703 PSAU,2018-06-04,18.6200,18.7100,False,18.5800,18.6538,reg,14791 PSAU,2018-06-05,18.6638,18.8570,False,18.5200,18.5800,reg,9179 +PSAU,2018-06-06,18.7100,18.8700,False,18.6500,18.7700,reg,1497 +PSAU,2018-06-07,18.6310,18.7700,False,18.6310,18.7700,reg,804 +PSAU,2018-06-08,18.6300,18.6500,False,18.5500,18.6100,reg,10258 diff --git a/company_library/PSC.csv b/company_library/PSC.csv index a6d3ef09..3ce6657d 100644 --- a/company_library/PSC.csv +++ b/company_library/PSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSC,2017-06-06,28.4666,28.5062,False,28.2785,28.2785,reg,2391 -PSC,2017-06-07,28.4666,28.4666,False,28.4666,28.4666,reg,0 -PSC,2017-06-08,28.5646,28.5913,False,28.5646,28.5913,reg,226 PSC,2017-06-09,28.9615,28.9615,False,28.9615,28.9615,reg,800 PSC,2017-06-12,28.7734,28.7734,False,28.7734,28.7734,reg,21580 PSC,2017-06-13,28.8912,28.8912,False,28.8912,28.8912,reg,200 @@ -249,3 +246,6 @@ PSC,2018-05-31,33.3955,33.3955,False,33.3955,33.3955,reg,0 PSC,2018-06-01,33.5400,33.5500,False,33.5400,33.5400,reg,1306 PSC,2018-06-04,33.6500,33.6500,False,33.6500,33.6500,reg,300 PSC,2018-06-05,33.9200,33.9200,False,33.9200,33.9200,reg,369 +PSC,2018-06-06,33.9200,33.9200,False,33.9200,33.9200,reg,105 +PSC,2018-06-07,33.9200,33.9200,False,33.9200,33.9200,reg,98 +PSC,2018-06-08,34.0900,34.0900,False,34.0900,34.0900,reg,400 diff --git a/company_library/PSCC.csv b/company_library/PSCC.csv index 7ee95b79..b06b7b90 100644 --- a/company_library/PSCC.csv +++ b/company_library/PSCC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCC,2017-06-06,68.1994,68.2657,False,67.7958,67.9448,reg,4413 -PSCC,2017-06-07,68.2311,68.2805,False,67.6487,68.2805,reg,2495 -PSCC,2017-06-08,68.3693,68.7247,False,68.1225,68.1225,reg,16756 PSCC,2017-06-09,68.8530,69.2498,False,68.3397,68.3397,reg,4951 PSCC,2017-06-12,69.0899,69.5144,False,68.8629,68.8629,reg,19255 PSCC,2017-06-13,69.5340,69.5440,False,69.2479,69.2479,reg,5779 @@ -249,3 +246,6 @@ PSCC,2018-05-31,75.8800,76.2900,False,75.2233,76.2800,reg,1652 PSCC,2018-06-01,75.9600,76.1850,False,75.9600,75.9800,reg,2336 PSCC,2018-06-04,76.8750,76.8750,False,76.5150,76.5300,reg,558 PSCC,2018-06-05,77.3041,77.3041,False,76.5500,77.0000,reg,9293 +PSCC,2018-06-06,77.0290,77.0290,False,76.8318,76.8318,reg,642 +PSCC,2018-06-07,76.9700,77.1900,False,76.9000,77.0110,reg,1804 +PSCC,2018-06-08,77.5100,77.7976,False,77.2300,77.2300,reg,1638 diff --git a/company_library/PSCD.csv b/company_library/PSCD.csv index 3481ae0a..c34518d7 100644 --- a/company_library/PSCD.csv +++ b/company_library/PSCD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCD,2017-06-06,52.9867,53.0372,False,52.5531,52.8297,reg,1373 -PSCD,2017-06-07,53.0332,53.1786,False,53.0332,53.0705,reg,690 -PSCD,2017-06-08,53.3731,53.6546,False,53.1359,53.2239,reg,27479 PSCD,2017-06-09,53.7682,53.9558,False,53.4027,53.4027,reg,3600 PSCD,2017-06-12,53.9624,54.3355,False,53.6200,53.6200,reg,2675 PSCD,2017-06-13,54.2891,54.3510,False,54.0941,54.0941,reg,1475 @@ -249,3 +246,6 @@ PSCD,2018-05-31,63.4900,63.9900,False,63.4900,63.9900,reg,1673 PSCD,2018-06-01,63.7919,63.7919,False,63.7919,63.7919,reg,695 PSCD,2018-06-04,64.8220,64.8220,False,63.8900,63.8900,reg,1474 PSCD,2018-06-05,65.9549,65.9580,False,64.8600,64.8600,reg,3095 +PSCD,2018-06-06,66.6700,66.6800,False,66.0349,66.1400,reg,3238 +PSCD,2018-06-07,66.6110,67.2190,False,66.3800,67.0794,reg,15043 +PSCD,2018-06-08,67.5200,67.5300,False,67.1180,67.1771,reg,18362 diff --git a/company_library/PSCE.csv b/company_library/PSCE.csv index 47e2116f..8cacd7a8 100644 --- a/company_library/PSCE.csv +++ b/company_library/PSCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCE,2017-06-06,14.1834,14.2683,False,13.6336,13.9335,reg,30765 -PSCE,2017-06-07,13.3837,14.1934,False,13.3138,14.1289,reg,57996 -PSCE,2017-06-08,13.3637,13.5534,False,13.3537,13.4337,reg,14630 PSCE,2017-06-09,13.8919,13.9935,False,13.3637,13.3637,reg,26952 PSCE,2017-06-12,14.0434,14.2933,False,13.9835,13.9835,reg,10232 PSCE,2017-06-13,14.4532,14.5432,False,14.0234,14.0234,reg,25288 @@ -249,3 +246,6 @@ PSCE,2018-05-31,17.2800,17.7888,False,17.2800,17.5500,reg,245789 PSCE,2018-06-01,17.2300,17.4700,False,17.1358,17.1900,reg,40622 PSCE,2018-06-04,16.8400,17.3500,False,16.6907,17.1900,reg,34149 PSCE,2018-06-05,16.8900,16.9650,False,16.6600,16.6900,reg,76817 +PSCE,2018-06-06,16.8800,17.0659,False,16.7500,16.8900,reg,55481 +PSCE,2018-06-07,17.3200,17.3599,False,17.0400,17.0400,reg,33827 +PSCE,2018-06-08,16.9150,17.1500,False,16.7700,17.1500,reg,19512 diff --git a/company_library/PSCF.csv b/company_library/PSCF.csv index 0cb319ca..ad3e0ae3 100644 --- a/company_library/PSCF.csv +++ b/company_library/PSCF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCF,2017-06-06,48.6291,48.8441,False,48.2773,48.4337,reg,10971 -PSCF,2017-06-07,48.9321,49.0591,False,48.6389,48.6389,reg,14299 -PSCF,2017-06-08,49.9680,50.3393,False,49.3764,49.4012,reg,26132 PSCF,2017-06-09,51.2775,51.9127,False,50.5919,50.5919,reg,16207 PSCF,2017-06-12,51.2287,51.8737,False,50.8671,51.4143,reg,15102 PSCF,2017-06-13,51.2873,51.4241,False,51.0804,51.1619,reg,4916 @@ -249,3 +246,6 @@ PSCF,2018-05-31,57.1500,57.7600,False,57.0600,57.7600,reg,15197 PSCF,2018-06-01,57.6700,57.7700,False,57.4900,57.6900,reg,18531 PSCF,2018-06-04,58.3600,58.3600,False,57.6400,57.6400,reg,12306 PSCF,2018-06-05,58.2390,58.3300,False,57.9300,58.1138,reg,30495 +PSCF,2018-06-06,59.0700,59.0700,False,58.4336,58.5000,reg,7213 +PSCF,2018-06-07,58.8500,59.3800,False,58.7300,59.3800,reg,8259 +PSCF,2018-06-08,58.9800,59.1000,False,58.6600,58.6600,reg,9549 diff --git a/company_library/PSCH.csv b/company_library/PSCH.csv index caa6c852..b894d8a7 100644 --- a/company_library/PSCH.csv +++ b/company_library/PSCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCH,2017-06-06,83.8591,83.9682,False,83.1200,83.1200,reg,5381 -PSCH,2017-06-07,84.0800,84.0900,False,83.4460,84.0900,reg,6910 -PSCH,2017-06-08,85.1100,85.1800,False,84.0900,84.0900,reg,7800 PSCH,2017-06-09,84.8800,85.9440,False,84.5000,84.9950,reg,6523 PSCH,2017-06-12,84.0400,85.0000,False,83.7700,85.0000,reg,6226 PSCH,2017-06-13,84.5300,84.6799,False,84.1500,84.2200,reg,6041 @@ -249,3 +246,6 @@ PSCH,2018-05-31,125.2200,127.2300,False,124.8950,127.2300,reg,132156 PSCH,2018-06-01,126.4600,126.8650,False,125.4970,126.5700,reg,77953 PSCH,2018-06-04,127.4800,127.4800,False,125.6252,127.3400,reg,106995 PSCH,2018-06-05,128.1100,128.4000,False,127.2801,127.8200,reg,62393 +PSCH,2018-06-06,128.6900,128.9000,False,127.9400,128.9000,reg,78297 +PSCH,2018-06-07,126.6700,129.3800,False,125.9000,129.3300,reg,83848 +PSCH,2018-06-08,128.0400,128.3650,False,126.4500,126.4500,reg,82765 diff --git a/company_library/PSCI.csv b/company_library/PSCI.csv index 721eedab..a490726a 100644 --- a/company_library/PSCI.csv +++ b/company_library/PSCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCI,2017-06-06,55.7047,55.7377,False,55.3479,55.6254,reg,4171 -PSCI,2017-06-07,55.7542,55.7542,False,55.4381,55.6989,reg,3733 -PSCI,2017-06-08,56.5471,56.6362,False,55.9382,55.9382,reg,22106 PSCI,2017-06-09,57.0018,57.2817,False,56.7799,56.8047,reg,51148 PSCI,2017-06-12,56.7254,57.4489,False,56.5966,56.9633,reg,8141 PSCI,2017-06-13,56.7750,57.3324,False,56.7750,57.2308,reg,3536 @@ -249,3 +246,6 @@ PSCI,2018-05-31,67.3500,68.3400,False,67.3500,68.3400,reg,2994 PSCI,2018-06-01,68.0200,68.2400,False,67.8101,67.9050,reg,3333 PSCI,2018-06-04,68.3300,72.5164,False,68.1400,68.2300,reg,10659 PSCI,2018-06-05,69.4600,69.4600,False,68.5453,68.9300,reg,13998 +PSCI,2018-06-06,69.8100,69.8100,False,69.1297,69.4000,reg,7232 +PSCI,2018-06-07,69.4755,69.9757,False,69.1300,69.9757,reg,15418 +PSCI,2018-06-08,69.9800,69.9800,False,69.5001,69.7791,reg,7184 diff --git a/company_library/PSCM.csv b/company_library/PSCM.csv index cb1580f0..bc2036e1 100644 --- a/company_library/PSCM.csv +++ b/company_library/PSCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCM,2017-06-06,45.4847,45.5650,False,45.0520,45.0878,reg,5489 -PSCM,2017-06-07,45.4003,45.6225,False,45.1532,45.4152,reg,13834 -PSCM,2017-06-08,46.2398,46.3429,False,45.3222,45.5144,reg,2852 PSCM,2017-06-09,47.0226,47.2508,False,46.8440,46.8440,reg,17026 PSCM,2017-06-12,46.6357,47.7371,False,46.6158,47.3798,reg,19287 PSCM,2017-06-13,46.9234,47.1166,False,46.5672,46.5672,reg,16733 @@ -249,3 +246,6 @@ PSCM,2018-05-31,53.2510,53.6700,False,53.2510,53.6700,reg,763 PSCM,2018-06-01,53.5976,53.5976,False,53.1900,53.1900,reg,358 PSCM,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,38 PSCM,2018-06-05,54.1832,54.2075,False,53.5900,53.8599,reg,2460 +PSCM,2018-06-06,54.5659,54.5900,False,54.3400,54.3786,reg,4973 +PSCM,2018-06-07,54.5850,54.7000,False,54.5300,54.6800,reg,2787 +PSCM,2018-06-08,54.8900,54.8900,False,54.6373,54.6373,reg,3940 diff --git a/company_library/PSCT.csv b/company_library/PSCT.csv index a2b685f4..21b23a9b 100644 --- a/company_library/PSCT.csv +++ b/company_library/PSCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCT,2017-06-06,75.9729,76.3617,False,74.9561,74.9860,reg,22102 -PSCT,2017-06-07,75.8333,76.2420,False,75.5642,76.2420,reg,22757 -PSCT,2017-06-08,77.3885,77.4576,False,75.7835,76.0726,reg,36984 PSCT,2017-06-09,75.4146,78.2059,False,74.6869,77.5181,reg,43608 PSCT,2017-06-12,74.9660,75.4545,False,73.7798,75.3548,reg,70148 PSCT,2017-06-13,75.6838,76.0825,False,74.8507,75.4346,reg,20082 @@ -249,3 +246,6 @@ PSCT,2018-05-31,82.3460,83.0728,False,82.1897,82.5800,reg,16486 PSCT,2018-06-01,83.2800,83.6100,False,82.6681,82.7900,reg,13793 PSCT,2018-06-04,84.3900,84.3900,False,83.2900,83.3300,reg,23684 PSCT,2018-06-05,85.0700,85.2300,False,84.0628,84.3300,reg,70801 +PSCT,2018-06-06,85.6800,85.6800,False,84.8000,85.3700,reg,28488 +PSCT,2018-06-07,84.8800,85.9500,False,84.4000,85.9500,reg,12745 +PSCT,2018-06-08,84.6523,84.8099,False,84.0900,84.5300,reg,16338 diff --git a/company_library/PSCU.csv b/company_library/PSCU.csv index 662a13e6..e1552c50 100644 --- a/company_library/PSCU.csv +++ b/company_library/PSCU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCU,2017-06-06,51.1154,51.2626,False,50.9396,51.0957,reg,6798 -PSCU,2017-06-07,51.0735,51.3117,False,51.0735,51.0859,reg,4575 -PSCU,2017-06-08,51.3510,51.3510,False,50.7963,51.1939,reg,4825 PSCU,2017-06-09,51.8025,51.8025,False,51.2430,51.2430,reg,4388 PSCU,2017-06-12,52.0283,52.2670,False,51.7927,51.8320,reg,10809 PSCU,2017-06-13,52.0283,52.1854,False,51.7562,52.1854,reg,2048 @@ -249,3 +246,6 @@ PSCU,2018-05-31,52.8780,52.9200,False,52.6424,52.9200,reg,2056 PSCU,2018-06-01,52.8361,52.9057,False,52.7300,52.7500,reg,22174 PSCU,2018-06-04,52.9500,53.0800,False,52.9500,52.9919,reg,737 PSCU,2018-06-05,53.0173,53.0799,False,52.8050,52.9600,reg,2685 +PSCU,2018-06-06,51.9500,52.8600,False,51.9200,52.8600,reg,5438 +PSCU,2018-06-07,51.8500,52.3000,False,51.8500,52.3000,reg,4363 +PSCU,2018-06-08,52.1360,52.1360,False,52.1360,52.1360,reg,801 diff --git a/company_library/PSDO.csv b/company_library/PSDO.csv index 9e1ae4c1..9e8c46bd 100644 --- a/company_library/PSDO.csv +++ b/company_library/PSDO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSDO,2017-06-06,15.5900,15.6700,False,15.0800,15.2500,reg,266847 -PSDO,2017-06-07,15.2700,15.7500,False,15.0000,15.6500,reg,380518 -PSDO,2017-06-08,15.5900,15.7350,False,15.3050,15.3200,reg,309568 PSDO,2017-06-09,14.9900,15.8500,False,14.9700,15.4900,reg,249040 PSDO,2017-06-12,14.9500,15.2400,False,14.6400,14.8500,reg,326337 PSDO,2017-06-13,15.2200,15.4700,False,14.8900,14.9300,reg,262366 @@ -249,3 +246,6 @@ PSDO,2018-05-31,13.3800,13.5000,False,13.2700,13.4400,reg,163394 PSDO,2018-06-01,13.5200,13.6000,False,13.3600,13.4300,reg,231123 PSDO,2018-06-04,13.7000,13.7200,False,13.4000,13.4700,reg,143928 PSDO,2018-06-05,13.9300,14.0000,False,13.7200,13.7400,reg,145169 +PSDO,2018-06-06,13.9800,14.0300,False,13.8400,13.9800,reg,89128 +PSDO,2018-06-07,13.7400,14.0900,False,13.7000,13.9900,reg,65021 +PSDO,2018-06-08,13.9000,14.0100,False,13.6800,13.7300,reg,74999 diff --git a/company_library/PSEC.csv b/company_library/PSEC.csv index 7969dadb..9c2f36f9 100644 --- a/company_library/PSEC.csv +++ b/company_library/PSEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSEC,2017-06-06,7.0947,7.1571,False,7.0500,7.1304,reg,2210329 -PSEC,2017-06-07,7.1304,7.1839,False,7.0947,7.0947,reg,1333708 -PSEC,2017-06-08,7.1036,7.1750,False,7.1036,7.1482,reg,1117356 PSEC,2017-06-09,7.1393,7.1839,False,7.1036,7.1036,reg,1324110 PSEC,2017-06-12,7.2107,7.2151,False,7.1304,7.1393,reg,1715382 PSEC,2017-06-13,7.1304,7.2151,False,7.0947,7.2107,reg,2250090 @@ -249,3 +246,6 @@ PSEC,2018-05-31,6.7600,6.7800,False,6.7250,6.7800,reg,1165194 PSEC,2018-06-01,6.8000,6.8200,False,6.7300,6.7300,reg,1384226 PSEC,2018-06-04,6.8400,6.8400,False,6.7724,6.8000,reg,1266552 PSEC,2018-06-05,6.8200,6.8600,False,6.8000,6.8300,reg,1421164 +PSEC,2018-06-06,6.8500,6.8600,False,6.7500,6.8100,reg,1452036 +PSEC,2018-06-07,6.8700,6.8900,False,6.8400,6.8400,reg,1198900 +PSEC,2018-06-08,6.8900,6.8900,False,6.8600,6.8700,reg,685805 diff --git a/company_library/PSET.csv b/company_library/PSET.csv index 5f280f10..07f6ec76 100644 --- a/company_library/PSET.csv +++ b/company_library/PSET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSET,2017-06-06,28.6925,28.6925,False,28.6925,28.6925,reg,7 -PSET,2017-06-07,28.6925,28.6925,False,28.6925,28.6925,reg,0 -PSET,2017-06-08,28.6925,28.6925,False,28.6925,28.6925,reg,30 PSET,2017-06-09,28.6925,28.6925,False,28.6925,28.6925,reg,26 PSET,2017-06-12,28.6925,28.6925,False,28.6925,28.6925,reg,0 PSET,2017-06-13,28.6925,28.6925,False,28.6925,28.6925,reg,0 @@ -249,3 +246,6 @@ PSET,2018-05-31,33.4200,33.4200,False,33.4200,33.4200,reg,0 PSET,2018-06-01,33.4200,33.4200,False,33.4200,33.4200,reg,2637 PSET,2018-06-04,33.4200,33.4200,False,33.4200,33.4200,reg,5 PSET,2018-06-05,33.4200,33.4200,False,33.4200,33.4200,reg,0 +PSET,2018-06-06,33.7100,33.7100,False,33.7100,33.7100,reg,30120 +PSET,2018-06-07,33.7100,33.7100,False,33.7100,33.7100,reg,0 +PSET,2018-06-08,33.7100,33.7100,False,33.7100,33.7100,reg,0 diff --git a/company_library/PSL.csv b/company_library/PSL.csv index 8bf37622..5d1fe378 100644 --- a/company_library/PSL.csv +++ b/company_library/PSL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSL,2017-06-06,60.2481,60.3825,False,60.2441,60.2735,reg,23800 -PSL,2017-06-07,60.3038,60.3735,False,60.1645,60.3735,reg,2038 -PSL,2017-06-08,59.8958,60.4929,False,59.7764,60.4929,reg,36893 PSL,2017-06-09,59.7266,60.0054,False,59.4977,59.8659,reg,2211 PSL,2017-06-12,59.8460,59.9147,False,59.5275,59.5275,reg,3617 PSL,2017-06-13,60.2727,60.2727,False,59.6569,59.7365,reg,8576 @@ -249,3 +246,6 @@ PSL,2018-05-31,69.0581,69.8400,False,68.7700,69.8400,reg,34302 PSL,2018-06-01,69.4000,69.4225,False,68.9100,69.1800,reg,4327 PSL,2018-06-04,69.6001,69.6920,False,69.5702,69.6920,reg,15309 PSL,2018-06-05,69.8739,70.7200,False,69.7048,70.7200,reg,3693 +PSL,2018-06-06,70.0836,70.1500,False,69.7900,70.1500,reg,5611 +PSL,2018-06-07,70.0753,70.3300,False,69.8300,70.3300,reg,5042 +PSL,2018-06-08,70.8700,70.8700,False,70.5000,70.6250,reg,3353 diff --git a/company_library/PSMT.csv b/company_library/PSMT.csv index b21ec2af..1c16354a 100644 --- a/company_library/PSMT.csv +++ b/company_library/PSMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSMT,2017-06-06,87.6316,88.1273,False,86.9377,87.3838,reg,120201 -PSMT,2017-06-07,88.1769,88.5982,False,86.4916,87.7308,reg,119485 -PSMT,2017-06-08,87.6316,88.6229,False,86.7890,88.4247,reg,83966 PSMT,2017-06-09,87.9786,88.1273,False,87.4829,87.7308,reg,128539 PSMT,2017-06-12,88.1769,89.1929,False,87.8795,87.9290,reg,86067 PSMT,2017-06-13,87.6316,88.1769,False,87.2847,88.0777,reg,78908 @@ -249,3 +246,6 @@ PSMT,2018-05-31,84.6500,88.2000,False,84.5500,87.4500,reg,152709 PSMT,2018-06-01,84.6500,86.0000,False,84.5500,85.1000,reg,141156 PSMT,2018-06-04,86.2500,86.5500,False,85.1000,85.1000,reg,135680 PSMT,2018-06-05,86.3500,87.3500,False,85.9000,86.4000,reg,158809 +PSMT,2018-06-06,86.0000,86.6000,False,85.1500,86.4000,reg,162214 +PSMT,2018-06-07,86.8500,87.8000,False,86.2000,86.2000,reg,113636 +PSMT,2018-06-08,87.3500,87.5250,False,85.7500,86.5500,reg,158293 diff --git a/company_library/PSO.csv b/company_library/PSO.csv new file mode 100644 index 00000000..66de6243 --- /dev/null +++ b/company_library/PSO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PSO,2017-06-08,8.9122,8.9220,False,8.8537,8.8634,reg,307805 +PSO,2017-06-09,8.8244,8.9025,False,8.7853,8.8244,reg,252305 +PSO,2017-06-12,8.9220,8.9220,False,8.8244,8.8244,reg,454657 +PSO,2017-06-13,8.8732,8.8927,False,8.8244,8.8439,reg,313492 +PSO,2017-06-14,8.9415,9.0001,False,8.9025,8.9708,reg,298576 +PSO,2017-06-15,8.8342,8.8439,False,8.7951,8.7951,reg,226870 +PSO,2017-06-16,8.8830,8.9318,False,8.8342,8.9318,reg,887679 +PSO,2017-06-19,8.7365,8.7951,False,8.7219,8.7951,reg,293936 +PSO,2017-06-20,8.7170,8.7561,False,8.6877,8.7463,reg,222092 +PSO,2017-06-21,8.7365,8.7658,False,8.6780,8.6877,reg,306296 +PSO,2017-06-22,8.6877,8.7365,False,8.6780,8.7365,reg,202638 +PSO,2017-06-23,8.7853,8.8049,False,8.7170,8.7365,reg,217259 +PSO,2017-06-26,8.7268,8.7951,False,8.7073,8.7951,reg,350007 +PSO,2017-06-27,8.7463,8.7902,False,8.7170,8.7170,reg,255545 +PSO,2017-06-28,8.8634,8.8883,False,8.8146,8.8537,reg,155127 +PSO,2017-06-29,8.7561,8.7951,False,8.7219,8.7658,reg,283233 +PSO,2017-06-30,8.7561,8.7951,False,8.7073,8.7951,reg,303291 +PSO,2017-07-05,8.6682,8.6780,False,8.6292,8.6389,reg,413431 +PSO,2017-07-06,8.6487,8.6975,False,8.6389,8.6780,reg,455874 +PSO,2017-07-07,8.5706,8.6194,False,8.5218,8.6096,reg,374074 +PSO,2017-07-10,8.5999,8.6633,False,8.5999,8.6292,reg,410367 +PSO,2017-07-11,8.1606,8.2582,False,8.1411,8.2192,reg,851853 +PSO,2017-07-12,7.7994,7.8385,False,7.7604,7.8287,reg,720297 +PSO,2017-07-13,7.9263,7.9312,False,7.7994,7.8092,reg,501075 +PSO,2017-07-14,8.1020,8.1118,False,8.0142,8.0337,reg,580536 +PSO,2017-07-17,7.9947,8.0337,False,7.9654,7.9947,reg,260192 +PSO,2017-07-18,7.9751,8.0142,False,7.9507,7.9751,reg,231656 +PSO,2017-07-19,8.1020,8.1313,False,8.0484,8.0532,reg,355115 +PSO,2017-07-20,8.1118,8.1411,False,8.0630,8.0825,reg,449970 +PSO,2017-07-21,8.1118,8.1264,False,8.0630,8.1118,reg,355169 +PSO,2017-07-24,8.1020,8.1313,False,8.0337,8.0532,reg,343302 +PSO,2017-07-25,8.0825,8.1508,False,8.0728,8.1313,reg,189339 +PSO,2017-07-26,8.1801,8.1899,False,8.1313,8.1411,reg,401332 +PSO,2017-07-27,8.2973,8.3851,False,8.2680,8.3168,reg,434425 +PSO,2017-07-28,8.4730,8.6292,False,8.4388,8.5413,reg,617880 +PSO,2017-07-31,8.3949,8.4242,False,8.3558,8.3851,reg,314972 +PSO,2017-08-01,8.4437,8.4827,False,8.4242,8.4535,reg,381964 +PSO,2017-08-02,8.4144,8.4925,False,8.4144,8.4925,reg,515944 +PSO,2017-08-03,8.4144,8.5804,False,8.3461,8.4242,reg,1034307 +PSO,2017-08-04,8.2485,8.4535,False,8.2387,8.4242,reg,624166 +PSO,2017-08-07,7.9263,8.0728,False,7.8922,8.0728,reg,738737 +PSO,2017-08-08,7.8678,7.9654,False,7.8092,7.9361,reg,977213 +PSO,2017-08-09,7.8873,7.9166,False,7.8190,7.8580,reg,1187016 +PSO,2017-08-10,7.7994,7.8580,False,7.7604,7.8482,reg,882844 +PSO,2017-08-11,7.7604,7.7848,False,7.7116,7.7116,reg,627433 +PSO,2017-08-14,7.7213,7.7897,False,7.7116,7.7701,reg,391437 +PSO,2017-08-15,7.7116,7.7604,False,7.7018,7.7409,reg,523924 +PSO,2017-08-16,7.7782,7.8078,False,7.7487,7.7684,reg,454401 +PSO,2017-08-17,7.6995,7.8176,False,7.6896,7.8078,reg,924689 +PSO,2017-08-18,7.6109,7.6896,False,7.6010,7.6699,reg,355128 +PSO,2017-08-21,7.7782,7.8373,False,7.7093,7.7389,reg,424651 +PSO,2017-08-22,7.7782,7.8373,False,7.7487,7.8176,reg,527113 +PSO,2017-08-23,7.6601,7.7389,False,7.6502,7.7192,reg,344152 +PSO,2017-08-24,7.6699,7.7487,False,7.6699,7.7192,reg,309001 +PSO,2017-08-25,7.8275,7.8767,False,7.7881,7.7881,reg,339015 +PSO,2017-08-28,7.8275,7.8472,False,7.8078,7.8373,reg,159958 +PSO,2017-08-29,7.7684,7.7684,False,7.7192,7.7290,reg,384474 +PSO,2017-08-30,7.6502,7.7585,False,7.6256,7.7585,reg,321006 +PSO,2017-08-31,7.6798,7.6896,False,7.6010,7.6207,reg,309448 +PSO,2017-09-01,7.6798,7.6798,False,7.6305,7.6502,reg,411666 +PSO,2017-09-05,7.6010,7.6404,False,7.5616,7.6109,reg,423821 +PSO,2017-09-06,7.6502,7.6749,False,7.5715,7.5715,reg,264871 +PSO,2017-09-07,7.6305,7.6896,False,7.6010,7.6502,reg,366879 +PSO,2017-09-08,7.5518,7.6010,False,7.5419,7.6010,reg,300005 +PSO,2017-09-11,7.6109,7.6601,False,7.5912,7.6601,reg,365631 +PSO,2017-09-12,7.6699,7.6798,False,7.5961,7.6010,reg,787485 +PSO,2017-09-13,7.6207,7.6699,False,7.5912,7.6404,reg,818793 +PSO,2017-09-14,7.6699,7.7192,False,7.5961,7.6305,reg,631510 +PSO,2017-09-15,7.5715,7.6305,False,7.5124,7.6109,reg,429923 +PSO,2017-09-18,7.5518,7.6305,False,7.5124,7.6010,reg,490928 +PSO,2017-09-19,7.5518,7.6010,False,7.5124,7.5813,reg,286455 +PSO,2017-09-20,7.6207,7.6601,False,7.5715,7.6010,reg,335106 +PSO,2017-09-21,7.5124,7.5813,False,7.5026,7.5616,reg,304954 +PSO,2017-09-22,7.6404,7.6601,False,7.5764,7.6207,reg,364666 +PSO,2017-09-25,7.6995,7.7093,False,7.6502,7.6502,reg,329403 +PSO,2017-09-26,7.6601,7.7881,False,7.6256,7.6305,reg,1786418 +PSO,2017-09-27,7.9850,8.0638,False,7.9210,7.9948,reg,965591 +PSO,2017-09-28,7.9555,7.9850,False,7.8906,7.8964,reg,391648 +PSO,2017-09-29,8.0145,8.0441,False,7.9948,8.0342,reg,267891 +PSO,2017-10-02,7.9850,8.0047,False,7.9555,8.0047,reg,260082 +PSO,2017-10-03,7.8668,7.9269,False,7.8472,7.9161,reg,273132 +PSO,2017-10-04,7.9555,8.0047,False,7.9259,7.9555,reg,348193 +PSO,2017-10-05,7.9161,7.9358,False,7.8619,7.8865,reg,263459 +PSO,2017-10-06,8.0244,8.0933,False,8.0047,8.0047,reg,396288 +PSO,2017-10-09,8.0638,8.1228,False,8.0539,8.0835,reg,644628 +PSO,2017-10-10,7.9948,8.0342,False,7.9555,8.0244,reg,486031 +PSO,2017-10-11,7.9653,7.9998,False,7.9358,7.9555,reg,315142 +PSO,2017-10-12,8.0539,8.0638,False,7.9259,7.9456,reg,329284 +PSO,2017-10-13,8.2410,8.3247,False,8.2016,8.3198,reg,511806 +PSO,2017-10-16,8.0736,8.1425,False,8.0441,8.1425,reg,834762 +PSO,2017-10-17,8.6053,8.6841,False,8.5462,8.6841,reg,1770022 +PSO,2017-10-18,8.8711,8.9007,False,8.7431,8.7431,reg,1120729 +PSO,2017-10-19,8.8810,8.9597,False,8.8613,8.8810,reg,688146 +PSO,2017-10-20,8.9597,8.9942,False,8.9105,8.9204,reg,718730 +PSO,2017-10-23,8.9597,9.0090,False,8.9400,9.0090,reg,360113 +PSO,2017-10-24,9.0385,9.0877,False,9.0188,9.0484,reg,662821 +PSO,2017-10-25,9.1271,9.2453,False,9.0976,9.2453,reg,611890 +PSO,2017-10-26,9.2748,9.3240,False,9.2453,9.2453,reg,451550 +PSO,2017-10-27,9.1960,9.2748,False,9.1665,9.2354,reg,353138 +PSO,2017-10-30,9.2354,9.5308,False,9.2157,9.2453,reg,902789 +PSO,2017-10-31,9.1370,9.2157,False,9.0976,9.1960,reg,492778 +PSO,2017-11-01,9.1074,9.1665,False,9.0730,9.1370,reg,567833 +PSO,2017-11-02,8.9400,8.9893,False,8.8711,8.9794,reg,494866 +PSO,2017-11-03,8.8810,8.9499,False,8.8613,8.9499,reg,394330 +PSO,2017-11-06,8.9991,8.9991,False,8.9204,8.9302,reg,215675 +PSO,2017-11-07,8.9794,8.9893,False,8.9105,8.9696,reg,432283 +PSO,2017-11-08,8.9597,9.0090,False,8.8957,8.9204,reg,407817 +PSO,2017-11-09,8.9696,8.9794,False,8.8957,8.9007,reg,260087 +PSO,2017-11-10,8.9794,8.9893,False,8.9105,8.9204,reg,266040 +PSO,2017-11-13,8.9696,9.0090,False,8.8810,8.9007,reg,382577 +PSO,2017-11-14,8.9794,8.9991,False,8.9007,8.9105,reg,279509 +PSO,2017-11-15,8.9597,8.9794,False,8.9204,8.9696,reg,333957 +PSO,2017-11-16,8.9991,8.9991,False,8.9696,8.9696,reg,213013 +PSO,2017-11-17,9.0484,9.0779,False,8.9597,8.9597,reg,504118 +PSO,2017-11-20,9.0287,9.0680,False,9.0090,9.0385,reg,389678 +PSO,2017-11-21,9.0877,9.1173,False,9.0680,9.0680,reg,273594 +PSO,2017-11-22,9.1862,9.2059,False,9.1271,9.1960,reg,215903 +PSO,2017-11-27,9.0680,9.1616,False,9.0484,9.1173,reg,321492 +PSO,2017-11-28,9.1960,9.1960,False,9.0385,9.0484,reg,330941 +PSO,2017-11-29,9.3043,9.3437,False,9.2847,9.3240,reg,394580 +PSO,2017-11-30,9.3536,9.4323,False,9.3290,9.3536,reg,442148 +PSO,2017-12-01,9.4520,9.4717,False,9.3880,9.4225,reg,485334 +PSO,2017-12-04,9.3930,9.4618,False,9.3733,9.4028,reg,282418 +PSO,2017-12-05,9.3733,9.4520,False,9.3634,9.4422,reg,397828 +PSO,2017-12-06,9.4323,9.4717,False,9.4176,9.4619,reg,259244 +PSO,2017-12-07,9.6883,9.7080,False,9.5899,9.6490,reg,445880 +PSO,2017-12-08,9.7179,9.7326,False,9.6785,9.7179,reg,412631 +PSO,2017-12-11,9.7376,9.8114,False,9.7179,9.7671,reg,177226 +PSO,2017-12-12,9.7671,9.7966,False,9.7425,9.7671,reg,201932 +PSO,2017-12-13,9.8459,9.8557,False,9.7769,9.7769,reg,255246 +PSO,2017-12-14,9.7277,9.7671,False,9.6982,9.7671,reg,401290 +PSO,2017-12-15,9.4717,9.5308,False,9.4520,9.5210,reg,395118 +PSO,2017-12-18,9.4717,9.5506,False,9.4717,9.5505,reg,1054513 +PSO,2017-12-19,9.4323,9.4619,False,9.4028,9.4323,reg,318551 +PSO,2017-12-20,9.5111,9.5505,False,9.5013,9.5111,reg,250826 +PSO,2017-12-21,9.5702,9.5800,False,9.5406,9.5505,reg,225384 +PSO,2017-12-22,9.5505,9.6096,False,9.5406,9.6096,reg,118392 +PSO,2017-12-26,9.5800,9.5800,False,9.4028,9.5210,reg,229395 +PSO,2017-12-27,9.5997,9.6490,False,9.5899,9.6293,reg,168045 +PSO,2017-12-28,9.6391,9.6883,False,9.6293,9.6785,reg,244722 +PSO,2017-12-29,9.6686,9.7573,False,9.6686,9.7474,reg,177669 +PSO,2018-01-02,9.7573,9.8163,False,9.6883,9.7376,reg,218224 +PSO,2018-01-03,9.7277,9.7966,False,9.6982,9.7868,reg,212578 +PSO,2018-01-04,9.7474,9.7769,False,9.7080,9.7769,reg,253756 +PSO,2018-01-05,9.7769,9.7917,False,9.7474,9.7671,reg,343007 +PSO,2018-01-08,9.7080,9.7326,False,9.6490,9.7080,reg,384811 +PSO,2018-01-09,9.7769,9.8163,False,9.7474,9.7769,reg,264636 +PSO,2018-01-10,9.6391,9.6982,False,9.6046,9.6588,reg,550707 +PSO,2018-01-11,9.6490,9.6588,False,9.5603,9.5603,reg,266548 +PSO,2018-01-12,9.7474,9.7573,False,9.6785,9.7179,reg,235223 +PSO,2018-01-16,9.6686,9.7179,False,9.6588,9.6982,reg,256518 +PSO,2018-01-17,9.3142,9.3339,False,9.0779,9.1370,reg,482823 +PSO,2018-01-18,9.2650,9.2748,False,9.1763,9.2650,reg,291055 +PSO,2018-01-19,9.3634,9.3683,False,9.3142,9.3240,reg,180215 +PSO,2018-01-22,9.4914,9.5013,False,9.4471,9.4520,reg,214211 +PSO,2018-01-23,9.5111,9.5308,False,9.4816,9.4816,reg,182832 +PSO,2018-01-24,9.6194,9.7031,False,9.5899,9.6391,reg,322214 +PSO,2018-01-25,9.5210,9.6490,False,9.4816,9.6490,reg,283346 +PSO,2018-01-26,9.6490,9.7080,False,9.6293,9.7080,reg,212250 +PSO,2018-01-29,9.5406,9.5603,False,9.5013,9.5210,reg,184966 +PSO,2018-01-30,9.5406,9.6194,False,9.5111,9.5899,reg,254054 +PSO,2018-01-31,9.6194,9.6883,False,9.5899,9.6686,reg,325732 +PSO,2018-02-01,9.7080,9.7474,False,9.6588,9.6785,reg,359815 +PSO,2018-02-02,9.4914,9.6686,False,9.4914,9.6490,reg,205939 +PSO,2018-02-05,9.2551,9.5013,False,9.2502,9.4323,reg,371912 +PSO,2018-02-06,9.3536,9.3831,False,9.1665,9.1763,reg,391212 +PSO,2018-02-07,9.3043,9.3930,False,9.2256,9.3437,reg,260527 +PSO,2018-02-08,9.2059,9.4520,False,9.1960,9.4520,reg,450419 +PSO,2018-02-09,8.9597,9.0484,False,8.7973,8.9991,reg,480870 +PSO,2018-02-12,9.0188,9.0582,False,8.9794,9.0385,reg,268438 +PSO,2018-02-13,8.9302,8.9794,False,8.8908,8.9400,reg,308952 +PSO,2018-02-14,9.2059,9.2256,False,9.0385,9.0484,reg,314509 +PSO,2018-02-15,9.4422,9.4717,False,9.2896,9.3142,reg,294426 +PSO,2018-02-16,9.5899,9.6711,False,9.5702,9.5899,reg,292523 +PSO,2018-02-20,9.5013,9.5800,False,9.4717,9.5505,reg,270181 +PSO,2018-02-21,9.5111,9.6293,False,9.5013,9.5899,reg,199439 +PSO,2018-02-22,9.5899,9.6490,False,9.5603,9.5997,reg,189703 +PSO,2018-02-23,9.6785,9.6785,False,9.4225,9.4914,reg,311400 +PSO,2018-02-26,9.8656,9.8656,False,9.7376,9.7376,reg,463146 +PSO,2018-02-27,9.8754,9.9394,False,9.8163,9.9049,reg,405348 +PSO,2018-02-28,9.8360,9.9542,False,9.8360,9.9148,reg,328626 +PSO,2018-03-01,9.7179,9.8163,False,9.6490,9.8163,reg,314001 +PSO,2018-03-02,9.7868,9.7868,False,9.6686,9.7277,reg,199040 +PSO,2018-03-05,9.9246,9.9443,False,9.7819,9.8262,reg,347946 +PSO,2018-03-06,10.1609,10.1856,False,10.0723,10.1019,reg,541113 +PSO,2018-03-07,10.2003,10.2200,False,10.1412,10.1708,reg,257607 +PSO,2018-03-08,10.2200,10.2742,False,10.1905,10.2495,reg,211566 +PSO,2018-03-09,10.2594,10.2594,False,10.2003,10.2200,reg,394153 +PSO,2018-03-12,10.4366,10.5252,False,10.3480,10.3480,reg,269431 +PSO,2018-03-13,10.3972,10.4563,False,10.3875,10.4366,reg,414324 +PSO,2018-03-14,10.4465,10.5055,False,10.4169,10.4859,reg,434995 +PSO,2018-03-15,10.4465,10.5055,False,10.4071,10.4268,reg,220629 +PSO,2018-03-16,10.5449,10.5991,False,10.4563,10.5252,reg,530651 +PSO,2018-03-19,10.5351,10.5646,False,10.4662,10.5252,reg,267224 +PSO,2018-03-20,10.4859,10.5154,False,10.4662,10.4957,reg,255784 +PSO,2018-03-21,10.5351,10.5646,False,10.4957,10.5252,reg,305053 +PSO,2018-03-22,10.5154,10.5843,False,10.4859,10.5351,reg,383321 +PSO,2018-03-23,10.4859,10.6335,False,10.4662,10.6040,reg,341469 +PSO,2018-03-26,10.6237,10.6345,False,10.4859,10.5548,reg,227617 +PSO,2018-03-27,10.4662,10.5942,False,10.4268,10.5942,reg,408239 +PSO,2018-03-28,10.3677,10.4662,False,10.3619,10.4268,reg,290042 +PSO,2018-03-29,10.3677,10.4120,False,10.2988,10.3579,reg,295775 +PSO,2018-04-02,10.2397,10.3775,False,10.2003,10.3382,reg,212505 +PSO,2018-04-03,10.2889,10.3283,False,10.2495,10.2889,reg,404627 +PSO,2018-04-04,10.3677,10.3775,False,10.2102,10.2594,reg,200796 +PSO,2018-04-05,10.3000,10.3200,False,10.2100,10.2600,reg,573666 +PSO,2018-04-06,10.3600,10.4700,False,10.3500,10.3800,reg,406480 +PSO,2018-04-09,10.5200,10.5900,False,10.5090,10.5300,reg,377668 +PSO,2018-04-10,10.8200,10.8900,False,10.7800,10.7800,reg,275829 +PSO,2018-04-11,10.8200,10.8950,False,10.7982,10.8600,reg,214834 +PSO,2018-04-12,10.9000,10.9200,False,10.8700,10.8800,reg,224725 +PSO,2018-04-13,10.8600,10.8759,False,10.8100,10.8700,reg,225734 +PSO,2018-04-16,10.9300,10.9300,False,10.8600,10.9300,reg,149830 +PSO,2018-04-17,11.0700,11.0900,False,10.9500,10.9700,reg,2023948 +PSO,2018-04-18,11.0300,11.0500,False,10.9500,10.9500,reg,358392 +PSO,2018-04-19,10.9800,11.0800,False,10.9400,11.0600,reg,418826 +PSO,2018-04-20,11.0000,11.0900,False,10.9700,11.0500,reg,298702 +PSO,2018-04-23,11.1100,11.1700,False,11.0400,11.0600,reg,282143 +PSO,2018-04-24,10.9300,11.1550,False,10.7900,11.1500,reg,1158251 +PSO,2018-04-25,11.0900,11.1200,False,11.0100,11.0200,reg,329297 +PSO,2018-04-26,11.3100,11.3550,False,11.2400,11.2700,reg,508231 +PSO,2018-04-27,11.3500,11.3600,False,11.2800,11.3400,reg,295448 +PSO,2018-04-30,11.4200,11.5000,False,11.4100,11.4200,reg,347391 +PSO,2018-05-01,11.3100,11.3890,False,11.2350,11.3600,reg,279727 +PSO,2018-05-02,11.3000,11.3800,False,11.2100,11.2400,reg,391205 +PSO,2018-05-03,11.3200,11.3200,False,11.2200,11.2900,reg,219050 +PSO,2018-05-04,12.0800,12.1200,False,11.9500,12.0000,reg,782012 +PSO,2018-05-07,12.1300,12.2060,False,12.0600,12.0800,reg,380733 +PSO,2018-05-08,12.3500,12.3700,False,12.1700,12.1800,reg,492787 +PSO,2018-05-09,12.4000,12.4400,False,12.2500,12.2700,reg,466768 +PSO,2018-05-10,12.4300,12.4600,False,12.3400,12.3900,reg,435492 +PSO,2018-05-11,12.4600,12.5100,False,12.4100,12.4300,reg,247783 +PSO,2018-05-14,12.3000,12.3950,False,12.2500,12.2800,reg,232115 +PSO,2018-05-15,12.2500,12.2700,False,12.2100,12.2600,reg,307797 +PSO,2018-05-16,12.2800,12.3500,False,12.2600,12.3000,reg,283277 +PSO,2018-05-17,12.4100,12.4700,False,12.3800,12.3900,reg,369026 +PSO,2018-05-18,12.2400,12.3000,False,12.2000,12.2900,reg,445689 +PSO,2018-05-21,12.3900,12.4000,False,12.3250,12.3300,reg,188064 +PSO,2018-05-22,12.2900,12.4400,False,12.2700,12.4300,reg,295159 +PSO,2018-05-23,12.1800,12.2400,False,12.1200,12.2400,reg,245653 +PSO,2018-05-24,12.0800,12.1300,False,11.9800,12.0900,reg,248127 +PSO,2018-05-25,12.0400,12.0700,False,12.0000,12.0400,reg,222713 +PSO,2018-05-29,11.8500,11.9350,False,11.8200,11.9200,reg,264575 +PSO,2018-05-30,11.9400,11.9500,False,11.8500,11.9300,reg,324340 +PSO,2018-05-31,11.9800,12.0600,False,11.9300,12.0000,reg,305262 +PSO,2018-06-01,11.9100,11.9900,False,11.9000,11.9800,reg,169337 +PSO,2018-06-04,11.9300,12.0100,False,11.9300,11.9600,reg,151515 +PSO,2018-06-05,11.9800,12.0100,False,11.9200,11.9800,reg,256663 +PSO,2018-06-06,12.0300,12.0500,False,11.9400,11.9500,reg,199259 +PSO,2018-06-07,11.9200,11.9700,False,11.8600,11.9700,reg,285286 diff --git a/company_library/PSTI.csv b/company_library/PSTI.csv index 92bee395..0b39a506 100644 --- a/company_library/PSTI.csv +++ b/company_library/PSTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSTI,2017-06-06,1.3900,1.3970,False,1.3700,1.3900,reg,82204 -PSTI,2017-06-07,1.3900,1.4100,False,1.3600,1.3900,reg,42312 -PSTI,2017-06-08,1.3700,1.4000,False,1.3700,1.4000,reg,26207 PSTI,2017-06-09,1.3200,1.4000,False,1.3200,1.3600,reg,132194 PSTI,2017-06-12,1.3200,1.3500,False,1.2800,1.3200,reg,193422 PSTI,2017-06-13,1.3500,1.3500,False,1.3100,1.3400,reg,129402 @@ -249,3 +246,6 @@ PSTI,2018-05-31,1.3300,1.3600,False,1.3000,1.3600,reg,151694 PSTI,2018-06-01,1.3500,1.3600,False,1.3100,1.3400,reg,137186 PSTI,2018-06-04,1.4100,1.4500,False,1.3700,1.4000,reg,3322582 PSTI,2018-06-05,1.4200,1.4300,False,1.4000,1.4200,reg,705296 +PSTI,2018-06-06,1.4400,1.4608,False,1.4200,1.4300,reg,1560389 +PSTI,2018-06-07,1.4300,1.4599,False,1.4100,1.4500,reg,914431 +PSTI,2018-06-08,1.4500,1.4500,False,1.4100,1.4400,reg,512415 diff --git a/company_library/PTC.csv b/company_library/PTC.csv index 25adc52a..24180b67 100644 --- a/company_library/PTC.csv +++ b/company_library/PTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTC,2017-06-06,59.2600,59.9200,False,58.0400,58.6600,reg,1278126 -PTC,2017-06-07,59.2200,59.5067,False,58.8200,59.2600,reg,791442 -PTC,2017-06-08,59.6900,59.8000,False,58.9550,59.3100,reg,699397 PTC,2017-06-09,56.9900,60.1500,False,55.6800,59.8200,reg,1863558 PTC,2017-06-12,56.0500,56.7700,False,54.0600,56.4900,reg,2084285 PTC,2017-06-13,57.8700,57.8800,False,56.5500,56.6700,reg,1482877 @@ -249,3 +246,6 @@ PTC,2018-05-31,86.2400,86.8200,False,85.7800,85.9600,reg,712376 PTC,2018-06-01,87.0500,87.4200,False,86.1300,86.5300,reg,827594 PTC,2018-06-04,88.1600,88.4600,False,87.0900,87.4200,reg,856685 PTC,2018-06-05,88.2900,89.0700,False,87.9500,88.4000,reg,805307 +PTC,2018-06-06,89.2400,89.2900,False,87.7750,88.4600,reg,947774 +PTC,2018-06-07,86.4600,89.4500,False,85.2100,89.4400,reg,1076432 +PTC,2018-06-08,86.9900,87.0800,False,86.0000,86.4200,reg,1094615 diff --git a/company_library/PTCT.csv b/company_library/PTCT.csv index 642d5efe..4ed19444 100644 --- a/company_library/PTCT.csv +++ b/company_library/PTCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTCT,2017-06-06,14.3100,14.8600,False,13.8900,14.0800,reg,2698168 -PTCT,2017-06-07,15.4700,15.9000,False,14.4100,14.4100,reg,1713633 -PTCT,2017-06-08,16.3800,16.4500,False,15.1800,15.5600,reg,1195917 PTCT,2017-06-09,16.3900,17.0000,False,15.9950,16.4100,reg,880385 PTCT,2017-06-12,16.6100,16.8200,False,15.7300,16.3700,reg,931850 PTCT,2017-06-13,16.8100,17.1850,False,16.3000,16.5600,reg,835289 @@ -249,3 +246,6 @@ PTCT,2018-05-31,33.9000,34.2300,False,31.7800,32.0500,reg,1212342 PTCT,2018-06-01,36.1100,36.8500,False,34.4000,34.4000,reg,1775259 PTCT,2018-06-04,36.7500,37.0400,False,34.5100,36.1000,reg,888360 PTCT,2018-06-05,36.7700,37.2100,False,36.5700,36.7600,reg,514930 +PTCT,2018-06-06,36.2800,37.0600,False,35.8300,36.8500,reg,421716 +PTCT,2018-06-07,36.3800,36.8200,False,35.6850,36.1900,reg,515324 +PTCT,2018-06-08,37.1200,37.6400,False,35.7750,36.1300,reg,552299 diff --git a/company_library/PTEN.csv b/company_library/PTEN.csv index 9325534d..e947b922 100644 --- a/company_library/PTEN.csv +++ b/company_library/PTEN.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTEN,2017-06-06,21.4623,21.5320,False,20.8243,21.1532,reg,4327773 -PTEN,2017-06-07,19.4087,21.4722,False,19.2592,21.2529,reg,7534735 -PTEN,2017-06-08,19.8274,19.8474,False,19.2094,19.2094,reg,4588131 -PTEN,2017-06-09,20.5651,21.0536,False,19.4885,19.9570,reg,5722696 -PTEN,2017-06-12,20.6847,21.4523,False,20.6249,20.8243,reg,5994459 -PTEN,2017-06-13,21.3028,21.4324,False,20.5850,20.7346,reg,3396407 -PTEN,2017-06-14,20.1564,21.2729,False,19.8972,21.2729,reg,5935859 -PTEN,2017-06-15,19.9072,20.2062,False,19.7427,19.8972,reg,4049264 -PTEN,2017-06-16,20.3458,20.3657,False,19.8075,20.0168,reg,6182284 -PTEN,2017-06-19,20.3358,20.4554,False,20.0368,20.3857,reg,5307708 -PTEN,2017-06-20,19.6580,20.0368,False,19.1396,19.9072,reg,5577141 -PTEN,2017-06-21,19.3888,19.5782,False,19.0000,19.5284,reg,5428322 -PTEN,2017-06-22,19.4586,19.8723,False,19.2393,19.5184,reg,4138401 -PTEN,2017-06-23,19.5882,19.8224,False,19.3489,19.5383,reg,6555133 -PTEN,2017-06-26,19.7277,20.0567,False,19.4885,19.7178,reg,2289892 -PTEN,2017-06-27,19.8673,20.1265,False,19.6380,19.7876,reg,3708511 -PTEN,2017-06-28,19.9570,20.3159,False,19.7776,19.8972,reg,3592939 -PTEN,2017-06-29,20.0567,20.6050,False,19.9670,20.0667,reg,3901470 -PTEN,2017-06-30,20.1265,20.4056,False,19.9072,20.1365,reg,3443451 -PTEN,2017-07-05,20.1564,20.6448,False,19.9570,20.6448,reg,3808688 -PTEN,2017-07-06,19.6181,20.4953,False,19.5583,20.2959,reg,3111071 -PTEN,2017-07-07,19.7178,19.7277,False,19.0698,19.4885,reg,2580904 -PTEN,2017-07-10,19.9570,19.9869,False,19.4486,19.5882,reg,4091511 -PTEN,2017-07-11,20.2162,20.4255,False,19.7178,19.9770,reg,3409873 -PTEN,2017-07-12,19.9471,20.7047,False,19.7876,20.5352,reg,2823719 -PTEN,2017-07-13,20.3657,20.3857,False,19.7178,19.9670,reg,3269366 -PTEN,2017-07-14,20.4056,20.4953,False,20.0667,20.3657,reg,3881053 -PTEN,2017-07-17,20.0467,20.4455,False,20.0268,20.2959,reg,3367681 -PTEN,2017-07-18,20.1664,20.3059,False,19.8474,20.2162,reg,3871516 -PTEN,2017-07-19,21.4423,21.5869,False,19.9720,20.1863,reg,6940383 -PTEN,2017-07-20,20.7146,21.6716,False,20.6648,21.6218,reg,3979066 -PTEN,2017-07-21,19.6879,20.9140,False,19.6380,20.6748,reg,5547825 -PTEN,2017-07-24,19.1197,19.8872,False,18.8655,19.8075,reg,6410811 -PTEN,2017-07-25,19.6779,20.0268,False,19.3689,19.3888,reg,4864595 -PTEN,2017-07-26,19.6879,19.9770,False,19.1097,19.8274,reg,4770036 -PTEN,2017-07-27,19.3689,20.4754,False,19.1795,19.8274,reg,7666680 -PTEN,2017-07-28,19.4486,20.2262,False,19.2413,19.2991,reg,4070321 -PTEN,2017-07-31,19.2792,19.7576,False,19.0000,19.4486,reg,4177860 -PTEN,2017-08-01,19.2094,19.3988,False,18.8206,19.2193,reg,4886843 -PTEN,2017-08-02,19.6181,19.7676,False,18.6910,19.1296,reg,4652504 -PTEN,2017-08-03,19.1595,19.7477,False,19.0299,19.5982,reg,3524402 -PTEN,2017-08-04,19.0299,19.3888,False,18.9352,19.2592,reg,3405309 -PTEN,2017-08-07,18.2624,18.9303,False,18.1228,18.9303,reg,4611742 -PTEN,2017-08-08,17.7340,18.1926,False,17.6543,18.1228,reg,3880367 -PTEN,2017-08-09,17.2356,17.9334,False,17.1957,17.8437,reg,4223898 -PTEN,2017-08-10,16.8169,17.3453,False,16.7571,16.9166,reg,5009573 -PTEN,2017-08-11,16.7771,16.9764,False,16.7422,16.7671,reg,3615554 -PTEN,2017-08-14,16.5877,16.9465,False,16.5577,16.8169,reg,2479063 -PTEN,2017-08-15,16.1989,16.5677,False,15.8500,16.4979,reg,4062563 -PTEN,2017-08-16,15.4811,16.2687,False,15.4114,16.2388,reg,5615892 -PTEN,2017-08-17,15.3914,15.4911,False,15.1970,15.3715,reg,5852352 -PTEN,2017-08-18,15.5808,15.8300,False,15.2818,15.4114,reg,5557201 -PTEN,2017-08-21,15.3516,15.5410,False,14.7833,14.7833,reg,2264165 -PTEN,2017-08-22,15.3615,15.5410,False,15.2868,15.4213,reg,2559864 -PTEN,2017-08-23,15.5808,15.6867,False,15.2419,15.2917,reg,3024147 -PTEN,2017-08-24,15.2120,15.5210,False,15.1671,15.5110,reg,2959872 -PTEN,2017-08-25,15.8001,15.9198,False,15.2718,15.3216,reg,3699438 -PTEN,2017-08-28,15.5609,15.8899,False,15.2818,15.8400,reg,3955366 -PTEN,2017-08-29,15.6406,15.7265,False,15.2917,15.2917,reg,3643808 -PTEN,2017-08-30,15.7503,15.8251,False,15.4014,15.8001,reg,4763857 -PTEN,2017-08-31,15.9198,16.0444,False,15.7603,15.9397,reg,2877308 -PTEN,2017-09-01,15.8899,16.1789,False,15.7204,15.9397,reg,2781979 -PTEN,2017-09-05,16.9465,17.1210,False,16.3982,16.5976,reg,6330239 -PTEN,2017-09-06,17.3757,17.7150,False,17.0763,17.1461,reg,5786526 -PTEN,2017-09-07,17.4356,17.5354,False,17.0663,17.2858,reg,3959497 -PTEN,2017-09-08,16.9665,17.5289,False,16.7719,17.3358,reg,2589154 -PTEN,2017-09-11,17.5354,17.5803,False,16.9665,17.0463,reg,4079815 -PTEN,2017-09-12,17.8248,18.0743,False,17.4855,17.5254,reg,4354808 -PTEN,2017-09-13,18.1042,18.6931,False,17.7749,17.9745,reg,5678798 -PTEN,2017-09-14,18.4136,18.7530,False,18.1641,18.1941,reg,5117582 -PTEN,2017-09-15,18.6232,18.6731,False,18.1342,18.3837,reg,11951336 -PTEN,2017-09-18,18.6731,18.8178,False,18.2939,18.5933,reg,5580208 -PTEN,2017-09-19,18.6432,18.8927,False,18.3537,18.8128,reg,4105910 -PTEN,2017-09-20,19.4516,19.4915,False,18.6531,18.8029,reg,5454411 -PTEN,2017-09-21,19.3218,19.3817,False,18.9326,19.0124,reg,3382768 -PTEN,2017-09-22,19.4915,19.5115,False,18.6631,19.1921,reg,2816041 -PTEN,2017-09-25,20.4296,20.5993,False,19.7709,19.8208,reg,6001737 -PTEN,2017-09-26,20.4795,20.6243,False,20.1302,20.3997,reg,3907358 -PTEN,2017-09-27,20.7290,20.7590,False,20.3897,20.6193,reg,4372693 -PTEN,2017-09-28,20.7989,21.1782,False,20.6193,20.8688,reg,4110631 -PTEN,2017-09-29,20.8987,21.0085,False,20.6292,20.7390,reg,5048723 -PTEN,2017-10-02,20.7889,20.8588,False,20.2001,20.3398,reg,3859814 -PTEN,2017-10-03,20.7191,20.8837,False,20.5294,20.8588,reg,5570167 -PTEN,2017-10-04,20.7690,20.9187,False,20.6043,20.6991,reg,3814308 -PTEN,2017-10-05,21.2580,21.3478,False,20.8089,20.8887,reg,4148132 -PTEN,2017-10-06,20.7091,21.1183,False,20.6492,20.8388,reg,3300845 -PTEN,2017-10-09,20.9985,21.1782,False,20.7989,20.9386,reg,2495586 -PTEN,2017-10-10,20.9087,21.5574,False,20.8788,21.5075,reg,2403984 -PTEN,2017-10-11,21.2680,21.2780,False,20.5893,20.9686,reg,3324209 -PTEN,2017-10-12,20.4895,20.9486,False,20.2899,20.7889,reg,3974366 -PTEN,2017-10-13,20.4496,21.0285,False,20.4396,20.7889,reg,3973961 -PTEN,2017-10-16,20.3797,20.7889,False,20.3698,20.6692,reg,2374346 -PTEN,2017-10-17,20.1901,20.4596,False,20.0504,20.3099,reg,3981145 -PTEN,2017-10-18,19.4815,20.2999,False,19.4815,20.2101,reg,4162465 -PTEN,2017-10-19,18.8927,19.6113,False,18.7430,19.2919,reg,5092452 -PTEN,2017-10-20,18.8827,19.1821,False,18.6531,18.9725,reg,3112421 -PTEN,2017-10-23,18.4835,19.0923,False,18.4835,18.9725,reg,3325051 -PTEN,2017-10-24,18.2939,18.7430,False,18.2440,18.6432,reg,5615585 -PTEN,2017-10-25,17.9346,18.3138,False,17.6152,18.2440,reg,6236874 -PTEN,2017-10-26,19.0524,19.1023,False,17.2060,18.4535,reg,8165223 -PTEN,2017-10-27,19.7210,19.8308,False,18.7629,18.9925,reg,6017773 -PTEN,2017-10-30,19.7111,20.1103,False,19.5214,19.7709,reg,4992893 -PTEN,2017-10-31,19.7410,19.8109,False,19.3218,19.7111,reg,4574388 -PTEN,2017-11-01,19.9107,20.4396,False,19.8009,20.1302,reg,4213246 -PTEN,2017-11-02,19.8857,20.1202,False,19.6711,19.9905,reg,2810684 -PTEN,2017-11-03,20.2201,20.3199,False,19.8109,19.8109,reg,3599675 -PTEN,2017-11-06,20.9786,20.9985,False,20.2500,20.3598,reg,5592736 -PTEN,2017-11-07,20.7889,21.1283,False,20.6093,20.6592,reg,3834230 -PTEN,2017-11-08,20.6392,20.9985,False,20.1502,20.6991,reg,3256697 -PTEN,2017-11-09,20.8388,20.9786,False,20.5394,20.6093,reg,3274977 -PTEN,2017-11-10,20.7989,21.0484,False,20.5494,20.8788,reg,2419038 -PTEN,2017-11-13,20.5394,20.7091,False,20.4396,20.6891,reg,2340918 -PTEN,2017-11-14,19.8807,20.4945,False,19.8458,20.4296,reg,2992442 -PTEN,2017-11-15,19.7011,19.9157,False,19.0823,19.6911,reg,3701394 -PTEN,2017-11-16,19.5913,20.1602,False,19.4616,19.7011,reg,2875763 -PTEN,2017-11-17,19.9805,20.1602,False,19.5713,19.7210,reg,2179252 -PTEN,2017-11-20,20.2201,20.3298,False,19.6612,19.8907,reg,2789962 -PTEN,2017-11-21,20.0404,20.6193,False,19.9506,20.3797,reg,2750678 -PTEN,2017-11-22,20.4197,20.6492,False,20.1402,20.3298,reg,2335468 -PTEN,2017-11-27,19.8308,20.2799,False,19.7709,20.2400,reg,2225542 -PTEN,2017-11-28,20.0504,20.0903,False,19.6212,19.8807,reg,3291424 -PTEN,2017-11-29,20.4496,20.5095,False,19.9705,20.0404,reg,2529961 -PTEN,2017-11-30,21.5474,22.0065,False,20.6592,20.6592,reg,4467961 -PTEN,2017-12-01,21.9367,22.1862,False,21.4476,21.8967,reg,4720283 -PTEN,2017-12-04,21.7969,22.4556,False,21.6672,21.8668,reg,4690823 -PTEN,2017-12-05,21.2181,22.0265,False,21.1682,21.8468,reg,2410640 -PTEN,2017-12-06,20.9783,21.2331,False,20.7286,21.1781,reg,2454805 -PTEN,2017-12-07,21.5477,21.6776,False,20.9484,21.1282,reg,3740996 -PTEN,2017-12-08,21.5977,21.8874,False,21.2880,21.8874,reg,3495872 -PTEN,2017-12-11,22.2670,22.2970,False,21.3060,21.7076,reg,2611921 -PTEN,2017-12-12,21.8974,22.4468,False,21.8225,22.3969,reg,2671114 -PTEN,2017-12-13,21.2880,21.9973,False,21.2281,21.9074,reg,2884305 -PTEN,2017-12-14,20.5987,21.4079,False,20.5887,21.1581,reg,2668535 -PTEN,2017-12-15,20.5688,20.8684,False,20.4439,20.7186,reg,5736544 -PTEN,2017-12-18,20.9883,21.0782,False,20.5887,20.6686,reg,2537464 -PTEN,2017-12-19,21.4578,21.4578,False,21.0183,21.0383,reg,2716628 -PTEN,2017-12-20,22.2770,22.4019,False,21.4678,21.7675,reg,2822646 -PTEN,2017-12-21,22.9463,23.2360,False,22.1771,22.2770,reg,3865627 -PTEN,2017-12-22,22.5667,23.0659,False,22.4868,22.4868,reg,3281906 -PTEN,2017-12-26,22.9563,22.9962,False,22.3769,22.3969,reg,2081795 -PTEN,2017-12-27,22.9263,23.0262,False,22.6366,22.8864,reg,1155679 -PTEN,2017-12-28,22.6366,23.0162,False,22.6066,23.0062,reg,1188809 -PTEN,2017-12-29,22.9863,23.0362,False,22.1371,22.7165,reg,2183284 -PTEN,2018-01-02,23.1561,23.2210,False,22.7465,23.0961,reg,2547488 -PTEN,2018-01-03,23.4458,23.6456,False,23.0961,23.3159,reg,2422808 -PTEN,2018-01-04,23.5956,23.6656,False,23.2060,23.5756,reg,3175017 -PTEN,2018-01-05,23.6656,23.7255,False,23.3059,23.6256,reg,2448281 -PTEN,2018-01-08,24.2749,24.3798,False,23.6556,23.6755,reg,2442417 -PTEN,2018-01-09,23.5457,24.5247,False,23.2859,24.3848,reg,6063886 -PTEN,2018-01-10,23.7854,23.9802,False,23.3559,23.6955,reg,4024175 -PTEN,2018-01-11,24.6745,24.8933,False,23.6456,23.9353,reg,4016272 -PTEN,2018-01-12,24.6745,24.8843,False,24.3898,24.7344,reg,3706473 -PTEN,2018-01-16,24.0152,25.0042,False,23.9952,24.8843,reg,3620970 -PTEN,2018-01-17,24.2450,24.3948,False,23.9353,24.1850,reg,2506945 -PTEN,2018-01-18,23.8554,24.5546,False,23.8254,24.2549,reg,2380520 -PTEN,2018-01-19,24.4547,24.6046,False,23.4757,23.6456,reg,2953284 -PTEN,2018-01-22,24.3249,24.7195,False,23.6056,24.5846,reg,6208743 -PTEN,2018-01-23,24.4947,24.7145,False,24.1650,24.4348,reg,3213659 -PTEN,2018-01-24,23.9952,24.6645,False,23.5956,24.5446,reg,3612545 -PTEN,2018-01-25,24.1950,24.5746,False,23.9952,24.3349,reg,2919259 -PTEN,2018-01-26,24.5446,24.6046,False,23.8254,24.3149,reg,1900907 -PTEN,2018-01-29,24.2250,24.5846,False,23.8993,24.3149,reg,2137031 -PTEN,2018-01-30,24.0152,24.0352,False,23.2160,23.8454,reg,2872271 -PTEN,2018-01-31,23.5956,24.1550,False,23.2660,24.1051,reg,3475432 -PTEN,2018-02-01,24.5347,24.5946,False,23.4757,23.7155,reg,3416710 -PTEN,2018-02-02,23.0162,24.2549,False,22.9163,24.0352,reg,4386393 -PTEN,2018-02-05,22.1471,23.3559,False,21.9973,22.6066,reg,4688461 -PTEN,2018-02-06,22.9363,23.0762,False,21.3479,21.4179,reg,3478992 -PTEN,2018-02-07,21.8075,23.2260,False,21.7975,22.8963,reg,4536793 -PTEN,2018-02-08,18.6907,22.3769,False,18.4809,21.7575,reg,15348823 -PTEN,2018-02-09,18.0214,19.1237,False,16.8027,18.9304,reg,12781029 -PTEN,2018-02-12,18.1313,18.4809,False,17.7706,18.2711,reg,4406541 -PTEN,2018-02-13,17.7816,18.0613,False,17.3621,17.9515,reg,4481906 -PTEN,2018-02-14,18.2811,18.4909,False,17.6717,17.7617,reg,5595677 -PTEN,2018-02-15,18.3910,18.4409,False,17.2422,18.3011,reg,7291626 -PTEN,2018-02-16,18.0713,18.5808,False,17.7117,18.2611,reg,4474874 -PTEN,2018-02-20,17.9415,18.3411,False,17.7417,18.0613,reg,2883973 -PTEN,2018-02-21,17.9115,18.7356,False,17.7017,17.8715,reg,3487691 -PTEN,2018-02-22,18.8505,19.2301,False,18.1413,18.1413,reg,5267594 -PTEN,2018-02-23,19.5698,19.5798,False,18.8605,18.9704,reg,4272720 -PTEN,2018-02-26,19.7796,19.7896,False,19.1902,19.7496,reg,4148507 -PTEN,2018-02-27,18.9604,19.8795,False,18.9504,19.3300,reg,6297207 -PTEN,2018-02-28,18.0514,19.1202,False,18.0314,19.1202,reg,5011421 -PTEN,2018-03-01,18.4110,18.7007,False,17.8615,18.0314,reg,3248048 -PTEN,2018-03-02,18.7806,18.8505,False,17.8506,18.1912,reg,2795922 -PTEN,2018-03-05,19.2002,19.4699,False,18.6108,18.6108,reg,2576825 -PTEN,2018-03-06,19.3600,19.5198,False,18.9904,19.3900,reg,2492236 -PTEN,2018-03-07,19.0200,19.4200,False,18.6800,19.0800,reg,2899162 -PTEN,2018-03-08,19.4600,19.5100,False,18.9600,19.1000,reg,4175999 -PTEN,2018-03-09,19.9300,20.3200,False,19.6489,19.7800,reg,3145473 -PTEN,2018-03-12,19.7200,19.9900,False,19.4900,19.8600,reg,2582077 -PTEN,2018-03-13,19.2900,19.8900,False,19.1800,19.7900,reg,1998680 -PTEN,2018-03-14,19.3000,19.6000,False,19.1600,19.4600,reg,2019192 -PTEN,2018-03-15,18.5700,19.5800,False,18.4700,19.3800,reg,2504637 -PTEN,2018-03-16,18.9500,19.1500,False,18.5901,18.7100,reg,3873140 -PTEN,2018-03-19,18.6000,18.9400,False,18.3100,18.7900,reg,1984435 -PTEN,2018-03-20,18.8200,18.9600,False,18.5700,18.7500,reg,3889904 -PTEN,2018-03-21,19.8200,19.9700,False,18.8800,19.0600,reg,2504399 -PTEN,2018-03-22,18.9100,19.7500,False,18.9100,19.4700,reg,2521669 -PTEN,2018-03-23,18.3500,19.2300,False,18.3350,19.0400,reg,5375814 -PTEN,2018-03-26,18.1800,18.6800,False,17.7750,18.5900,reg,4813075 -PTEN,2018-03-27,17.4600,18.5000,False,17.2800,18.3600,reg,3690743 -PTEN,2018-03-28,17.1900,17.6300,False,17.1250,17.4400,reg,4979439 -PTEN,2018-03-29,17.5100,17.6500,False,17.1400,17.2800,reg,4551656 -PTEN,2018-04-02,16.9400,17.5000,False,16.6100,17.2400,reg,2916403 -PTEN,2018-04-03,17.3000,17.3800,False,16.8700,17.1200,reg,3132734 -PTEN,2018-04-04,17.2300,17.2800,False,16.8000,16.8600,reg,2376999 -PTEN,2018-04-05,17.8200,18.0900,False,17.3300,17.3700,reg,3491462 -PTEN,2018-04-06,17.5600,17.9500,False,17.2700,17.6100,reg,2574767 -PTEN,2018-04-09,17.6700,17.9200,False,17.4800,17.7400,reg,3354616 -PTEN,2018-04-10,18.6700,18.9800,False,17.9500,18.0600,reg,3125770 -PTEN,2018-04-11,19.2700,19.5250,False,18.4800,18.4800,reg,4304499 -PTEN,2018-04-12,19.4500,19.6100,False,18.9900,19.2800,reg,3320480 -PTEN,2018-04-13,20.0100,20.2150,False,19.6000,19.8700,reg,3135766 -PTEN,2018-04-16,20.0100,20.2800,False,19.8100,20.1100,reg,3268001 -PTEN,2018-04-17,20.1900,20.2450,False,19.9400,20.0500,reg,2046205 -PTEN,2018-04-18,20.6200,20.9550,False,20.4100,20.4800,reg,2944117 -PTEN,2018-04-19,20.3000,20.6200,False,19.9200,20.3200,reg,3337327 -PTEN,2018-04-20,19.9900,20.1200,False,19.6300,20.1200,reg,3088163 -PTEN,2018-04-23,20.0500,20.1900,False,19.6500,19.8800,reg,2463380 -PTEN,2018-04-24,19.6400,20.3200,False,19.4250,20.1700,reg,2897599 -PTEN,2018-04-25,19.8600,19.9300,False,19.2500,19.6200,reg,3845071 -PTEN,2018-04-26,21.1100,21.2500,False,20.0100,20.1000,reg,5523908 -PTEN,2018-04-27,21.1300,21.5800,False,20.9900,21.1700,reg,3781379 -PTEN,2018-04-30,21.4200,21.5500,False,21.0900,21.1800,reg,3255733 -PTEN,2018-05-01,21.5000,21.5000,False,20.7600,21.2900,reg,3182316 -PTEN,2018-05-02,21.8300,22.1100,False,21.4800,21.5200,reg,3404366 -PTEN,2018-05-03,21.7200,21.8700,False,21.3300,21.6700,reg,3601230 -PTEN,2018-05-04,21.9100,22.1650,False,21.5000,21.6400,reg,4333057 -PTEN,2018-05-07,22.0700,23.0800,False,22.0100,22.2900,reg,3728387 -PTEN,2018-05-08,22.4500,22.5000,False,21.7200,22.0300,reg,4233843 -PTEN,2018-05-09,22.2500,23.1900,False,22.2300,22.7100,reg,4599288 -PTEN,2018-05-10,22.6200,22.7500,False,22.2300,22.3500,reg,3515756 -PTEN,2018-05-11,22.5900,22.8200,False,22.4700,22.5600,reg,2012317 -PTEN,2018-05-14,22.8200,22.9500,False,22.5500,22.7300,reg,2983697 -PTEN,2018-05-15,22.9800,23.0100,False,22.5200,22.7000,reg,2522600 -PTEN,2018-05-16,23.2500,23.5550,False,22.7900,23.0000,reg,3605942 -PTEN,2018-05-17,23.6300,23.9900,False,23.2900,23.2900,reg,3673727 -PTEN,2018-05-18,23.0100,23.7102,False,22.8900,23.5400,reg,2540156 -PTEN,2018-05-21,23.0700,23.2500,False,22.7250,23.2100,reg,3963459 -PTEN,2018-05-22,22.4400,23.3250,False,22.1800,23.1800,reg,3384203 -PTEN,2018-05-23,22.2800,22.5200,False,22.0500,22.2100,reg,2719179 -PTEN,2018-05-24,22.0000,22.1600,False,21.7866,21.8700,reg,2380362 -PTEN,2018-05-25,21.0000,21.5800,False,20.7200,21.5300,reg,3800388 -PTEN,2018-05-29,20.7800,21.1100,False,20.5300,20.7200,reg,2368492 -PTEN,2018-05-30,21.3600,21.8100,False,20.8500,20.9600,reg,2779454 -PTEN,2018-05-31,20.6800,21.3900,False,20.6300,21.1300,reg,3528733 -PTEN,2018-06-01,19.5000,21.2500,False,19.2500,21.2500,reg,6460684 -PTEN,2018-06-04,18.9200,19.5700,False,18.6300,19.5700,reg,4775542 -PTEN,2018-06-05,19.1800,19.3900,False,18.5000,18.7800,reg,4611655 +PTEN,2017-06-09,20.5222,21.0097,False,19.4479,19.9154,reg,5722696 +PTEN,2017-06-12,20.6416,21.4076,False,20.5819,20.7809,reg,5994459 +PTEN,2017-06-13,21.2583,21.3877,False,20.5421,20.6913,reg,3396407 +PTEN,2017-06-14,20.1144,21.2285,False,19.8557,21.2285,reg,5935859 +PTEN,2017-06-15,19.8657,20.1641,False,19.7015,19.8557,reg,4049264 +PTEN,2017-06-16,20.3034,20.3233,False,19.7662,19.9751,reg,6182284 +PTEN,2017-06-19,20.2934,20.4128,False,19.9950,20.3432,reg,5307708 +PTEN,2017-06-20,19.6170,19.9950,False,19.0997,19.8657,reg,5577141 +PTEN,2017-06-21,19.3484,19.5374,False,18.9604,19.4876,reg,5428322 +PTEN,2017-06-22,19.4180,19.8308,False,19.1992,19.4777,reg,4138401 +PTEN,2017-06-23,19.5473,19.7811,False,19.3086,19.4976,reg,6555133 +PTEN,2017-06-26,19.6866,20.0149,False,19.4479,19.6767,reg,2289892 +PTEN,2017-06-27,19.8259,20.0845,False,19.5971,19.7463,reg,3708511 +PTEN,2017-06-28,19.9154,20.2735,False,19.7363,19.8557,reg,3592939 +PTEN,2017-06-29,20.0149,20.5620,False,19.9253,20.0248,reg,3901470 +PTEN,2017-06-30,20.0845,20.3630,False,19.8657,20.0945,reg,3443451 +PTEN,2017-07-05,20.1144,20.6018,False,19.9154,20.6018,reg,3808688 +PTEN,2017-07-06,19.5772,20.4526,False,19.5175,20.2536,reg,3111071 +PTEN,2017-07-07,19.6767,19.6866,False,19.0300,19.4479,reg,2580904 +PTEN,2017-07-10,19.9154,19.9452,False,19.4081,19.5473,reg,4091511 +PTEN,2017-07-11,20.1740,20.3829,False,19.6767,19.9353,reg,3409873 +PTEN,2017-07-12,19.9055,20.6615,False,19.7463,20.4924,reg,2823719 +PTEN,2017-07-13,20.3233,20.3432,False,19.6767,19.9253,reg,3269366 +PTEN,2017-07-14,20.3630,20.4526,False,20.0248,20.3233,reg,3881053 +PTEN,2017-07-17,20.0049,20.4028,False,19.9850,20.2536,reg,3367681 +PTEN,2017-07-18,20.1243,20.2636,False,19.8060,20.1740,reg,3871516 +PTEN,2017-07-19,21.3976,21.5419,False,19.9303,20.1442,reg,6940383 +PTEN,2017-07-20,20.6714,21.6264,False,20.6217,21.5767,reg,3979066 +PTEN,2017-07-21,19.6468,20.8704,False,19.5971,20.6316,reg,5547825 +PTEN,2017-07-24,19.0798,19.8458,False,18.8261,19.7662,reg,6410811 +PTEN,2017-07-25,19.6369,19.9850,False,19.3285,19.3484,reg,4864595 +PTEN,2017-07-26,19.6468,19.9353,False,19.0698,19.7861,reg,4770036 +PTEN,2017-07-27,19.3285,20.4327,False,19.1395,19.7861,reg,7666680 +PTEN,2017-07-28,19.4081,20.1840,False,19.2011,19.2588,reg,4070321 +PTEN,2017-07-31,19.2390,19.7164,False,18.9604,19.4081,reg,4177860 +PTEN,2017-08-01,19.1693,19.3583,False,18.7814,19.1793,reg,4886843 +PTEN,2017-08-02,19.5772,19.7264,False,18.6520,19.0897,reg,4652504 +PTEN,2017-08-03,19.1196,19.7065,False,18.9903,19.5573,reg,3524402 +PTEN,2017-08-04,18.9903,19.3484,False,18.8958,19.2191,reg,3405309 +PTEN,2017-08-07,18.2243,18.8908,False,18.0850,18.8908,reg,4611742 +PTEN,2017-08-08,17.6970,18.1546,False,17.6175,18.0850,reg,3880367 +PTEN,2017-08-09,17.1997,17.8960,False,17.1599,17.8065,reg,4223898 +PTEN,2017-08-10,16.7819,17.3091,False,16.7222,16.8813,reg,5009573 +PTEN,2017-08-11,16.7421,16.9410,False,16.7072,16.7321,reg,3615554 +PTEN,2017-08-14,16.5531,16.9112,False,16.5232,16.7819,reg,2479063 +PTEN,2017-08-15,16.1651,16.5332,False,15.8169,16.4635,reg,4062563 +PTEN,2017-08-16,15.4489,16.2347,False,15.3792,16.2049,reg,5615892 +PTEN,2017-08-17,15.3593,15.4588,False,15.1653,15.3394,reg,5852352 +PTEN,2017-08-18,15.5483,15.7970,False,15.2499,15.3792,reg,5557201 +PTEN,2017-08-21,15.3195,15.5085,False,14.7525,14.7525,reg,2264165 +PTEN,2017-08-22,15.3295,15.5085,False,15.2549,15.3892,reg,2559864 +PTEN,2017-08-23,15.5483,15.6540,False,15.2101,15.2599,reg,3024147 +PTEN,2017-08-24,15.1803,15.4886,False,15.1355,15.4787,reg,2959872 +PTEN,2017-08-25,15.7672,15.8866,False,15.2400,15.2897,reg,3699438 +PTEN,2017-08-28,15.5284,15.8567,False,15.2499,15.8070,reg,3955366 +PTEN,2017-08-29,15.6080,15.6937,False,15.2599,15.2599,reg,3643808 +PTEN,2017-08-30,15.7174,15.7921,False,15.3693,15.7672,reg,4763857 +PTEN,2017-08-31,15.8866,16.0109,False,15.7274,15.9065,reg,2877308 +PTEN,2017-09-01,15.8567,16.1452,False,15.6876,15.9065,reg,2781979 +PTEN,2017-09-05,16.9112,17.0853,False,16.3641,16.5630,reg,6330239 +PTEN,2017-09-06,17.3394,17.6781,False,17.0407,17.1104,reg,5786526 +PTEN,2017-09-07,17.3992,17.4988,False,17.0307,17.2498,reg,3959497 +PTEN,2017-09-08,16.9311,17.4923,False,16.7369,17.2996,reg,2589154 +PTEN,2017-09-11,17.4988,17.5436,False,16.9311,17.0108,reg,4079815 +PTEN,2017-09-12,17.7876,18.0366,False,17.4490,17.4888,reg,4354808 +PTEN,2017-09-13,18.0665,18.6541,False,17.7378,17.9370,reg,5678798 +PTEN,2017-09-14,18.3752,18.7138,False,18.1262,18.1561,reg,5117582 +PTEN,2017-09-15,18.5844,18.6342,False,18.0964,18.3453,reg,11951336 +PTEN,2017-09-18,18.6342,18.7786,False,18.2557,18.5545,reg,5580208 +PTEN,2017-09-19,18.6043,18.8533,False,18.3155,18.7736,reg,4105910 +PTEN,2017-09-20,19.4110,19.4508,False,18.6142,18.7636,reg,5454411 +PTEN,2017-09-21,19.2815,19.3413,False,18.8931,18.9728,reg,3382768 +PTEN,2017-09-22,19.4508,19.4708,False,18.6242,19.1521,reg,2816041 +PTEN,2017-09-25,20.3870,20.5563,False,19.7297,19.7795,reg,6001737 +PTEN,2017-09-26,20.4368,20.5812,False,20.0882,20.3572,reg,3907358 +PTEN,2017-09-27,20.6858,20.7157,False,20.3472,20.5763,reg,4372693 +PTEN,2017-09-28,20.7555,21.1340,False,20.5763,20.8252,reg,4110631 +PTEN,2017-09-29,20.8551,20.9647,False,20.5862,20.6958,reg,5048723 +PTEN,2017-10-02,20.7456,20.8153,False,20.1580,20.2974,reg,3859814 +PTEN,2017-10-03,20.6759,20.8402,False,20.4866,20.8153,reg,5570167 +PTEN,2017-10-04,20.7257,20.8750,False,20.5613,20.6559,reg,3814308 +PTEN,2017-10-05,21.2137,21.3033,False,20.7655,20.8452,reg,4148132 +PTEN,2017-10-06,20.6659,21.0742,False,20.6061,20.7954,reg,3300845 +PTEN,2017-10-09,20.9547,21.1340,False,20.7555,20.8950,reg,2495586 +PTEN,2017-10-10,20.8651,21.5125,False,20.8352,21.4627,reg,2403984 +PTEN,2017-10-11,21.2236,21.2336,False,20.5464,20.9248,reg,3324209 +PTEN,2017-10-12,20.4468,20.9049,False,20.2476,20.7456,reg,3974366 +PTEN,2017-10-13,20.4070,20.9846,False,20.3970,20.7456,reg,3973961 +PTEN,2017-10-16,20.3372,20.7456,False,20.3273,20.6261,reg,2374346 +PTEN,2017-10-17,20.1480,20.4169,False,20.0086,20.2675,reg,3981145 +PTEN,2017-10-18,19.4409,20.2576,False,19.4409,20.1679,reg,4162465 +PTEN,2017-10-19,18.8533,19.5704,False,18.7039,19.2517,reg,5092452 +PTEN,2017-10-20,18.8433,19.1421,False,18.6142,18.9329,reg,3112421 +PTEN,2017-10-23,18.4449,19.0525,False,18.4449,18.9329,reg,3325051 +PTEN,2017-10-24,18.2557,18.7039,False,18.2059,18.6043,reg,5615585 +PTEN,2017-10-25,17.8972,18.2756,False,17.5785,18.2059,reg,6236874 +PTEN,2017-10-26,19.0126,19.0624,False,17.1701,18.4151,reg,8165223 +PTEN,2017-10-27,19.6799,19.7895,False,18.7238,18.9529,reg,6017773 +PTEN,2017-10-30,19.6700,20.0683,False,19.4807,19.7297,reg,4992893 +PTEN,2017-10-31,19.6998,19.7695,False,19.2815,19.6700,reg,4574388 +PTEN,2017-11-01,19.8691,20.3970,False,19.7596,20.0882,reg,4213246 +PTEN,2017-11-02,19.8442,20.0783,False,19.6301,19.9488,reg,2810684 +PTEN,2017-11-03,20.1779,20.2775,False,19.7695,19.7695,reg,3599675 +PTEN,2017-11-06,20.9348,20.9547,False,20.2078,20.3173,reg,5592736 +PTEN,2017-11-07,20.7456,21.0842,False,20.5663,20.6161,reg,3834230 +PTEN,2017-11-08,20.5962,20.9547,False,20.1082,20.6559,reg,3256697 +PTEN,2017-11-09,20.7954,20.9348,False,20.4966,20.5663,reg,3274977 +PTEN,2017-11-10,20.7555,21.0045,False,20.5065,20.8352,reg,2419038 +PTEN,2017-11-13,20.4966,20.6659,False,20.3970,20.6460,reg,2340918 +PTEN,2017-11-14,19.8393,20.4518,False,19.8044,20.3870,reg,2992442 +PTEN,2017-11-15,19.6600,19.8741,False,19.0425,19.6500,reg,3701394 +PTEN,2017-11-16,19.5504,20.1181,False,19.4210,19.6600,reg,2875763 +PTEN,2017-11-17,19.9389,20.1181,False,19.5305,19.6799,reg,2179252 +PTEN,2017-11-20,20.1779,20.2874,False,19.6202,19.8492,reg,2789962 +PTEN,2017-11-21,19.9986,20.5763,False,19.9090,20.3372,reg,2750678 +PTEN,2017-11-22,20.3771,20.6061,False,20.0982,20.2874,reg,2335468 +PTEN,2017-11-27,19.7895,20.2376,False,19.7297,20.1978,reg,2225542 +PTEN,2017-11-28,20.0086,20.0484,False,19.5803,19.8393,reg,3291424 +PTEN,2017-11-29,20.4070,20.4667,False,19.9289,19.9986,reg,2529961 +PTEN,2017-11-30,21.5025,21.9606,False,20.6161,20.6161,reg,4467961 +PTEN,2017-12-01,21.8909,22.1399,False,21.4029,21.8511,reg,4720283 +PTEN,2017-12-04,21.7515,22.4088,False,21.6220,21.8212,reg,4690823 +PTEN,2017-12-05,21.1738,21.9805,False,21.1240,21.8013,reg,2410640 +PTEN,2017-12-06,20.9346,21.1888,False,20.6854,21.1340,reg,2454805 +PTEN,2017-12-07,21.5028,21.6324,False,20.9047,21.0841,reg,3740996 +PTEN,2017-12-08,21.5526,21.8417,False,21.2436,21.8417,reg,3495872 +PTEN,2017-12-11,22.2206,22.2505,False,21.2616,21.6623,reg,2611921 +PTEN,2017-12-12,21.8517,22.4000,False,21.7769,22.3502,reg,2671114 +PTEN,2017-12-13,21.2436,21.9514,False,21.1838,21.8617,reg,2884305 +PTEN,2017-12-14,20.5558,21.3632,False,20.5458,21.1140,reg,2668535 +PTEN,2017-12-15,20.5259,20.8249,False,20.4012,20.6754,reg,5736544 +PTEN,2017-12-18,20.9445,21.0343,False,20.5458,20.6255,reg,2537464 +PTEN,2017-12-19,21.4131,21.4131,False,20.9745,20.9944,reg,2716628 +PTEN,2017-12-20,22.2305,22.3551,False,21.4231,21.7221,reg,2822646 +PTEN,2017-12-21,22.8984,23.1875,False,22.1308,22.2305,reg,3865627 +PTEN,2017-12-22,22.5196,23.0178,False,22.4399,22.4399,reg,3281906 +PTEN,2017-12-26,22.9084,22.9483,False,22.3302,22.3502,reg,2081795 +PTEN,2017-12-27,22.8785,22.9782,False,22.5894,22.8386,reg,1155679 +PTEN,2017-12-28,22.5894,22.9682,False,22.5595,22.9583,reg,1188809 +PTEN,2017-12-29,22.9383,22.9882,False,22.0910,22.6692,reg,2183284 +PTEN,2018-01-02,23.1078,23.1726,False,22.6991,23.0480,reg,2547488 +PTEN,2018-01-03,23.3969,23.5963,False,23.0480,23.2673,reg,2422808 +PTEN,2018-01-04,23.5464,23.6162,False,23.1576,23.5265,reg,3175017 +PTEN,2018-01-05,23.6162,23.6760,False,23.2573,23.5763,reg,2448281 +PTEN,2018-01-08,24.2243,24.3290,False,23.6062,23.6262,reg,2442417 +PTEN,2018-01-09,23.4966,24.4735,False,23.2374,24.3340,reg,6063886 +PTEN,2018-01-10,23.7358,23.9302,False,23.3072,23.6461,reg,4024175 +PTEN,2018-01-11,24.6231,24.8414,False,23.5963,23.8854,reg,4016272 +PTEN,2018-01-12,24.6231,24.8324,False,24.3389,24.6829,reg,3706473 +PTEN,2018-01-16,23.9651,24.9520,False,23.9452,24.8324,reg,3620970 +PTEN,2018-01-17,24.1944,24.3439,False,23.8854,24.1346,reg,2506945 +PTEN,2018-01-18,23.8056,24.5034,False,23.7757,24.2044,reg,2380520 +PTEN,2018-01-19,24.4037,24.5533,False,23.4268,23.5963,reg,2953284 +PTEN,2018-01-22,24.2741,24.6679,False,23.5564,24.5333,reg,6208743 +PTEN,2018-01-23,24.4436,24.6629,False,24.1146,24.3838,reg,3213659 +PTEN,2018-01-24,23.9452,24.6131,False,23.5464,24.4935,reg,3612545 +PTEN,2018-01-25,24.1445,24.5234,False,23.9452,24.2841,reg,2919259 +PTEN,2018-01-26,24.4935,24.5533,False,23.7757,24.2642,reg,1900907 +PTEN,2018-01-29,24.1745,24.5333,False,23.8495,24.2642,reg,2137031 +PTEN,2018-01-30,23.9651,23.9850,False,23.1676,23.7956,reg,2872271 +PTEN,2018-01-31,23.5464,24.1047,False,23.2174,24.0548,reg,3475432 +PTEN,2018-02-01,24.4835,24.5433,False,23.4268,23.6660,reg,3416710 +PTEN,2018-02-02,22.9682,24.2044,False,22.8685,23.9850,reg,4386393 +PTEN,2018-02-05,22.1009,23.3072,False,21.9514,22.5595,reg,4688461 +PTEN,2018-02-06,22.8885,23.0280,False,21.3034,21.3732,reg,3478992 +PTEN,2018-02-07,21.7620,23.1776,False,21.7520,22.8486,reg,4536793 +PTEN,2018-02-08,18.6517,22.3302,False,18.4424,21.7121,reg,15348823 +PTEN,2018-02-09,17.9838,19.0839,False,16.7677,18.8910,reg,12781029 +PTEN,2018-02-12,18.0935,18.4424,False,17.7336,18.2330,reg,4406541 +PTEN,2018-02-13,17.7445,18.0237,False,17.3259,17.9140,reg,4481906 +PTEN,2018-02-14,18.2430,18.4523,False,17.6349,17.7246,reg,5595677 +PTEN,2018-02-15,18.3526,18.4025,False,17.2062,18.2629,reg,7291626 +PTEN,2018-02-16,18.0336,18.5421,False,17.6748,18.2231,reg,4474874 +PTEN,2018-02-20,17.9040,18.3028,False,17.7047,18.0237,reg,2883973 +PTEN,2018-02-21,17.8741,18.6966,False,17.6648,17.8343,reg,3487691 +PTEN,2018-02-22,18.8112,19.1900,False,18.1034,18.1034,reg,5267594 +PTEN,2018-02-23,19.5290,19.5389,False,18.8212,18.9308,reg,4272720 +PTEN,2018-02-26,19.7383,19.7483,False,19.1502,19.7084,reg,4148507 +PTEN,2018-02-27,18.9209,19.8380,False,18.9109,19.2897,reg,6297207 +PTEN,2018-02-28,18.0137,19.0804,False,17.9938,19.0804,reg,5011421 +PTEN,2018-03-01,18.3726,18.6617,False,17.8243,17.9938,reg,3248048 +PTEN,2018-03-02,18.7414,18.8112,False,17.8133,18.1533,reg,2795922 +PTEN,2018-03-05,19.1601,19.4293,False,18.5720,18.5720,reg,2576825 +PTEN,2018-03-06,19.3196,19.4791,False,18.9508,19.3495,reg,2492236 +PTEN,2018-03-07,18.9803,19.3795,False,18.6410,19.0402,reg,2899162 +PTEN,2018-03-08,19.4194,19.4693,False,18.9205,19.0602,reg,4175999 +PTEN,2018-03-09,19.8884,20.2776,False,19.6079,19.7387,reg,3145473 +PTEN,2018-03-12,19.6789,19.9483,False,19.4494,19.8186,reg,2582077 +PTEN,2018-03-13,19.2498,19.8485,False,19.1400,19.7487,reg,1998680 +PTEN,2018-03-14,19.2597,19.5591,False,19.1200,19.4194,reg,2019192 +PTEN,2018-03-15,18.5313,19.5392,False,18.4315,19.3396,reg,2504637 +PTEN,2018-03-16,18.9105,19.1101,False,18.5513,18.6710,reg,3873140 +PTEN,2018-03-19,18.5612,18.9005,False,18.2718,18.7508,reg,1984435 +PTEN,2018-03-20,18.7808,18.9205,False,18.5313,18.7109,reg,3889904 +PTEN,2018-03-21,19.7787,19.9284,False,18.8406,19.0203,reg,2504399 +PTEN,2018-03-22,18.8706,19.7088,False,18.8706,19.4294,reg,2521669 +PTEN,2018-03-23,18.3117,19.1899,False,18.2968,19.0003,reg,5375814 +PTEN,2018-03-26,18.1421,18.6410,False,17.7379,18.5512,reg,4813075 +PTEN,2018-03-27,17.4236,18.4614,False,17.2440,18.3217,reg,3690743 +PTEN,2018-03-28,17.1542,17.5932,False,17.0893,17.4036,reg,4979439 +PTEN,2018-03-29,17.4735,17.6132,False,17.1043,17.2440,reg,4551656 +PTEN,2018-04-02,16.9047,17.4635,False,16.5754,17.2040,reg,2916403 +PTEN,2018-04-03,17.2639,17.3438,False,16.8348,17.0843,reg,3132734 +PTEN,2018-04-04,17.1941,17.2440,False,16.7650,16.8248,reg,2376999 +PTEN,2018-04-05,17.7828,18.0523,False,17.2939,17.3338,reg,3491462 +PTEN,2018-04-06,17.5234,17.9126,False,17.2340,17.5733,reg,2574767 +PTEN,2018-04-09,17.6331,17.8826,False,17.4435,17.7030,reg,3354616 +PTEN,2018-04-10,18.6311,18.9404,False,17.9126,18.0223,reg,3125770 +PTEN,2018-04-11,19.2298,19.4843,False,18.4415,18.4415,reg,4304499 +PTEN,2018-04-12,19.4094,19.5691,False,18.9504,19.2398,reg,3320480 +PTEN,2018-04-13,19.9683,20.1728,False,19.5591,19.8286,reg,3135766 +PTEN,2018-04-16,19.9683,20.2377,False,19.7687,20.0681,reg,3268001 +PTEN,2018-04-17,20.1479,20.2028,False,19.8984,20.0082,reg,2046205 +PTEN,2018-04-18,20.5770,20.9113,False,20.3674,20.4373,reg,2944117 +PTEN,2018-04-19,20.2577,20.5770,False,19.8785,20.2776,reg,3337327 +PTEN,2018-04-20,19.9483,20.0780,False,19.5891,20.0780,reg,3088163 +PTEN,2018-04-23,20.0082,20.1479,False,19.6090,19.8385,reg,2463380 +PTEN,2018-04-24,19.5990,20.2776,False,19.3845,20.1279,reg,2897599 +PTEN,2018-04-25,19.8186,19.8884,False,19.2099,19.5791,reg,3845071 +PTEN,2018-04-26,21.0660,21.2057,False,19.9683,20.0581,reg,5523908 +PTEN,2018-04-27,21.0859,21.5350,False,20.9462,21.1258,reg,3781379 +PTEN,2018-04-30,21.3753,21.5051,False,21.0460,21.1358,reg,3255733 +PTEN,2018-05-01,21.4552,21.4552,False,20.7167,21.2456,reg,3182316 +PTEN,2018-05-02,21.7845,22.0639,False,21.4352,21.4751,reg,3404366 +PTEN,2018-05-03,21.6747,21.8244,False,21.2855,21.6248,reg,3601230 +PTEN,2018-05-04,21.8643,22.1188,False,21.4552,21.5949,reg,4333057 +PTEN,2018-05-07,22.0240,23.0319,False,21.9641,22.2435,reg,3728387 +PTEN,2018-05-08,22.4032,22.4531,False,21.6747,21.9841,reg,4233843 +PTEN,2018-05-09,22.2036,23.1416,False,22.1836,22.6626,reg,4599288 +PTEN,2018-05-10,22.5728,22.7026,False,22.1836,22.3034,reg,3515756 +PTEN,2018-05-11,22.5429,22.7724,False,22.4231,22.5130,reg,2012317 +PTEN,2018-05-14,22.7724,22.9021,False,22.5030,22.6826,reg,2983697 +PTEN,2018-05-15,22.9321,22.9620,False,22.4730,22.6527,reg,2522600 +PTEN,2018-05-16,23.2015,23.5059,False,22.7425,22.9520,reg,3605942 +PTEN,2018-05-17,23.5807,23.9400,False,23.2414,23.2414,reg,3673727 +PTEN,2018-05-18,22.9620,23.6608,False,22.8423,23.4909,reg,2540156 +PTEN,2018-05-21,23.0219,23.2015,False,22.6776,23.1616,reg,3963459 +PTEN,2018-05-22,22.3932,23.2764,False,22.1337,23.1317,reg,3384203 +PTEN,2018-05-23,22.2335,22.4730,False,22.0040,22.1637,reg,2719179 +PTEN,2018-05-24,21.9541,22.1138,False,21.7412,21.8244,reg,2380362 +PTEN,2018-05-25,20.9562,21.5350,False,20.6768,21.4851,reg,3800388 +PTEN,2018-05-29,20.7367,21.0660,False,20.4872,20.6768,reg,2368492 +PTEN,2018-05-30,21.3155,21.7645,False,20.8065,20.9163,reg,2779454 +PTEN,2018-05-31,20.6369,21.3454,False,20.5870,21.0859,reg,3528733 +PTEN,2018-06-01,19.4593,21.2057,False,19.2099,21.2057,reg,6460684 +PTEN,2018-06-04,18.8805,19.5292,False,18.5911,19.5292,reg,4775542 +PTEN,2018-06-05,19.1400,19.3496,False,18.4614,18.7408,reg,4611655 +PTEN,2018-06-06,19.1200,19.2700,False,18.8900,19.1700,reg,3960969 +PTEN,2018-06-07,19.8000,20.0400,False,19.1900,19.2600,reg,4326606 +PTEN,2018-06-08,18.6900,19.9300,False,18.6300,19.7100,reg,6217922 diff --git a/company_library/PTF.csv b/company_library/PTF.csv index 9ec45c60..7f33f5cf 100644 --- a/company_library/PTF.csv +++ b/company_library/PTF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTF,2017-06-06,48.5889,48.7838,False,48.3490,48.3690,reg,12906 -PTF,2017-06-07,48.7089,48.7988,False,48.4565,48.5789,reg,106427 -PTF,2017-06-08,49.0787,49.0787,False,48.6439,48.6729,reg,4807 PTF,2017-06-09,47.2395,49.6185,False,46.5998,49.4985,reg,20227 PTF,2017-06-12,46.8797,47.0096,False,45.9201,46.5998,reg,25254 PTF,2017-06-13,47.1395,47.6293,False,46.8797,47.0496,reg,44933 @@ -249,3 +246,6 @@ PTF,2018-05-31,61.0406,61.4800,False,61.0406,61.4200,reg,37086 PTF,2018-06-01,61.9900,61.9900,False,61.5000,61.5000,reg,4591 PTF,2018-06-04,62.7212,62.8100,False,62.4350,62.4350,reg,3132 PTF,2018-06-05,63.2421,63.4000,False,62.8054,62.9900,reg,10281 +PTF,2018-06-06,63.5500,63.6100,False,63.0478,63.6100,reg,64794 +PTF,2018-06-07,62.1460,63.5500,False,61.6794,63.5500,reg,9158 +PTF,2018-06-08,62.4690,62.4690,False,61.8300,61.8300,reg,4653 diff --git a/company_library/PTGX.csv b/company_library/PTGX.csv index dcdce044..0ccc9fa5 100644 --- a/company_library/PTGX.csv +++ b/company_library/PTGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTGX,2017-06-06,10.5100,10.7600,False,10.5000,10.5500,reg,116730 -PTGX,2017-06-07,10.6300,11.0000,False,10.2500,10.4200,reg,110425 -PTGX,2017-06-08,10.7800,11.3437,False,10.4100,10.7000,reg,217112 PTGX,2017-06-09,11.3800,11.7600,False,10.6500,10.7800,reg,144359 PTGX,2017-06-12,11.1100,11.7300,False,11.0110,11.3800,reg,133048 PTGX,2017-06-13,10.9600,11.4100,False,10.8900,11.0500,reg,226686 @@ -249,3 +246,6 @@ PTGX,2018-05-31,7.2800,7.4100,False,7.0300,7.1800,reg,280590 PTGX,2018-06-01,7.1300,7.3300,False,6.9631,7.3300,reg,476496 PTGX,2018-06-04,7.0000,7.2500,False,6.9200,7.1800,reg,201561 PTGX,2018-06-05,7.2900,7.3600,False,6.9500,6.9500,reg,373770 +PTGX,2018-06-06,7.3000,7.4400,False,6.4100,6.9900,reg,395154 +PTGX,2018-06-07,7.1300,7.4400,False,7.0200,7.2500,reg,240922 +PTGX,2018-06-08,7.1500,7.2800,False,6.8800,7.1600,reg,180501 diff --git a/company_library/PTH.csv b/company_library/PTH.csv index df0b7e66..721500be 100644 --- a/company_library/PTH.csv +++ b/company_library/PTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTH,2017-06-06,57.0188,57.0188,False,56.4400,56.7000,reg,1422 -PTH,2017-06-07,57.1900,57.1900,False,56.8263,56.8384,reg,1944 -PTH,2017-06-08,57.5300,57.5300,False,57.1321,57.1321,reg,2795 PTH,2017-06-09,56.7900,58.2400,False,56.7129,57.4500,reg,24136 PTH,2017-06-12,55.9600,56.3900,False,55.1300,56.3900,reg,3968 PTH,2017-06-13,56.6600,56.6600,False,56.0880,56.0880,reg,2384 @@ -249,3 +246,6 @@ PTH,2018-05-31,87.2400,88.7200,False,87.0400,88.0800,reg,13919 PTH,2018-06-01,88.9100,89.1100,False,87.4800,88.2600,reg,23173 PTH,2018-06-04,87.9100,89.4000,False,85.8601,89.4000,reg,26786 PTH,2018-06-05,88.4300,88.7500,False,87.5400,87.5400,reg,28483 +PTH,2018-06-06,88.9800,89.2800,False,88.5200,88.6600,reg,27558 +PTH,2018-06-07,87.5600,89.4000,False,86.5540,89.4000,reg,26429 +PTH,2018-06-08,88.5100,88.6190,False,87.1100,87.1100,reg,11396 diff --git a/company_library/PTI.csv b/company_library/PTI.csv index d93c1355..3e8fa425 100644 --- a/company_library/PTI.csv +++ b/company_library/PTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTI,2017-06-06,4.4100,4.6950,False,4.0800,4.2000,reg,269940 -PTI,2017-06-07,4.1500,4.7200,False,4.0301,4.7200,reg,236708 -PTI,2017-06-08,4.1000,4.2600,False,4.0600,4.1700,reg,107969 PTI,2017-06-09,4.3500,4.4800,False,4.1000,4.1000,reg,116344 PTI,2017-06-12,4.0800,4.3900,False,4.0300,4.2700,reg,155290 PTI,2017-06-13,3.8800,4.1800,False,3.7500,4.1400,reg,175570 @@ -249,3 +246,6 @@ PTI,2018-05-31,4.8400,5.1050,False,4.8000,5.0300,reg,377886 PTI,2018-06-01,5.0300,5.0800,False,4.8100,4.8300,reg,402256 PTI,2018-06-04,4.8500,5.0900,False,4.7600,5.0000,reg,401063 PTI,2018-06-05,4.8300,4.9700,False,4.8100,4.8900,reg,153012 +PTI,2018-06-06,4.9000,4.9400,False,4.7700,4.8600,reg,1625829 +PTI,2018-06-07,3.0300,3.6500,False,3.0100,3.4000,reg,6382356 +PTI,2018-06-08,2.9600,3.1100,False,2.9500,3.0100,reg,1997022 diff --git a/company_library/PTIE.csv b/company_library/PTIE.csv index dc16f3ad..6e6f48c3 100644 --- a/company_library/PTIE.csv +++ b/company_library/PTIE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTIE,2017-06-06,3.6800,3.7307,False,3.5600,3.6200,reg,24888 -PTIE,2017-06-07,3.7800,3.8300,False,3.4583,3.7000,reg,94709 -PTIE,2017-06-08,3.8700,3.9000,False,3.7100,3.7700,reg,26873 PTIE,2017-06-09,4.0241,4.1800,False,3.8001,3.8700,reg,84609 PTIE,2017-06-12,4.1100,4.1700,False,4.0200,4.0200,reg,14933 PTIE,2017-06-13,4.1500,4.3475,False,3.9401,4.1000,reg,43925 @@ -249,3 +246,6 @@ PTIE,2018-05-31,9.9600,10.0672,False,9.7610,10.0400,reg,33588 PTIE,2018-06-01,9.9800,10.1500,False,9.9357,9.9666,reg,20152 PTIE,2018-06-04,9.9100,10.2390,False,9.8500,10.0000,reg,37749 PTIE,2018-06-05,9.7800,10.1100,False,9.7600,9.9998,reg,40416 +PTIE,2018-06-06,9.9800,10.1800,False,9.6310,9.7600,reg,288808 +PTIE,2018-06-07,10.0500,10.4685,False,9.9400,9.9493,reg,261834 +PTIE,2018-06-08,10.2500,10.5400,False,10.0101,10.1100,reg,94112 diff --git a/company_library/PTLA.csv b/company_library/PTLA.csv index b7f5c364..09c6bb73 100644 --- a/company_library/PTLA.csv +++ b/company_library/PTLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTLA,2017-06-06,37.3300,38.4000,False,37.2200,37.4700,reg,402606 -PTLA,2017-06-07,37.4500,37.9400,False,36.8000,37.3400,reg,419263 -PTLA,2017-06-08,37.8500,38.5000,False,37.0853,37.5000,reg,526194 PTLA,2017-06-09,37.6400,39.0800,False,37.1500,38.0000,reg,853951 PTLA,2017-06-12,37.1900,38.0000,False,36.9574,37.7400,reg,624204 PTLA,2017-06-13,37.0700,37.6200,False,36.7000,37.2000,reg,615348 @@ -249,3 +246,6 @@ PTLA,2018-05-31,40.1500,40.6000,False,39.6800,40.2300,reg,552141 PTLA,2018-06-01,40.7700,41.0100,False,39.8719,40.2100,reg,889976 PTLA,2018-06-04,40.7800,41.2500,False,39.7000,41.0600,reg,639678 PTLA,2018-06-05,42.4700,42.6800,False,40.5100,40.5100,reg,1247004 +PTLA,2018-06-06,44.5800,45.6000,False,42.6450,42.9100,reg,1856830 +PTLA,2018-06-07,42.3900,45.0800,False,42.0600,44.5400,reg,1149743 +PTLA,2018-06-08,42.8100,43.7600,False,42.3200,42.3200,reg,693441 diff --git a/company_library/PTNR.csv b/company_library/PTNR.csv index 81e28a72..c8d473ba 100644 --- a/company_library/PTNR.csv +++ b/company_library/PTNR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTNR,2017-06-06,5.4900,5.5900,False,5.4200,5.4200,reg,6365 -PTNR,2017-06-07,5.7400,5.7400,False,5.4900,5.4900,reg,1432 -PTNR,2017-06-08,5.7400,5.7400,False,5.7400,5.7400,reg,354 PTNR,2017-06-09,5.6200,5.8000,False,5.6100,5.6557,reg,5090 PTNR,2017-06-12,5.3200,5.4566,False,5.3200,5.3900,reg,17879 PTNR,2017-06-13,5.3500,5.4220,False,5.3500,5.4220,reg,2359 @@ -249,3 +246,6 @@ PTNR,2018-05-31,4.0210,4.0600,False,3.8800,4.0600,reg,9141 PTNR,2018-06-01,4.0500,4.0500,False,3.7788,3.9500,reg,11614 PTNR,2018-06-04,4.0800,4.0800,False,3.9600,3.9607,reg,2816 PTNR,2018-06-05,3.8700,3.9600,False,3.8500,3.9600,reg,5325 +PTNR,2018-06-06,3.8600,3.9400,False,3.8100,3.9000,reg,5924 +PTNR,2018-06-07,3.8000,3.8800,False,3.8000,3.8100,reg,4561 +PTNR,2018-06-08,3.8000,3.8723,False,3.7600,3.7600,reg,3242 diff --git a/company_library/PTSI.csv b/company_library/PTSI.csv index 665a22cf..4fd6fd81 100644 --- a/company_library/PTSI.csv +++ b/company_library/PTSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTSI,2017-06-06,18.1800,18.5199,False,17.2850,17.5900,reg,13352 -PTSI,2017-06-07,18.4100,18.9899,False,18.1600,18.1800,reg,18362 -PTSI,2017-06-08,18.9800,19.0900,False,18.4100,18.4100,reg,14072 PTSI,2017-06-09,19.4400,20.1900,False,18.6200,18.6200,reg,12047 PTSI,2017-06-12,19.2700,20.3000,False,19.0600,19.7000,reg,17418 PTSI,2017-06-13,19.3900,19.5750,False,18.7250,19.3200,reg,11269 @@ -249,3 +246,6 @@ PTSI,2018-05-31,40.6000,41.2900,False,40.4150,41.2000,reg,15737 PTSI,2018-06-01,41.4900,42.4700,False,40.9027,40.9027,reg,10330 PTSI,2018-06-04,41.0000,41.7400,False,40.6700,41.5600,reg,5779 PTSI,2018-06-05,40.2600,40.9700,False,39.4020,40.9700,reg,17029 +PTSI,2018-06-06,39.6800,40.8650,False,39.6800,40.5200,reg,10127 +PTSI,2018-06-07,39.9800,40.9462,False,39.0100,39.7600,reg,5970 +PTSI,2018-06-08,39.0100,40.1400,False,38.9700,40.1400,reg,4180 diff --git a/company_library/PTX.csv b/company_library/PTX.csv index cef8a1dd..f0c19782 100644 --- a/company_library/PTX.csv +++ b/company_library/PTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTX,2017-06-06,4.0200,4.2300,False,4.0110,4.0500,reg,74854 -PTX,2017-06-07,4.0000,4.2000,False,3.8001,4.0200,reg,144781 -PTX,2017-06-08,4.0200,4.1100,False,3.9800,4.0000,reg,80849 PTX,2017-06-09,4.1100,4.2300,False,3.9900,4.0000,reg,165939 PTX,2017-06-12,4.2000,4.2000,False,4.0800,4.0800,reg,57611 PTX,2017-06-13,4.4400,4.5000,False,4.2200,4.2200,reg,168781 @@ -249,3 +246,6 @@ PTX,2018-05-31,2.3200,2.3400,False,2.3200,2.3200,reg,44063 PTX,2018-06-01,2.3600,2.3600,False,2.3200,2.3300,reg,32574 PTX,2018-06-04,2.3300,2.3626,False,2.3100,2.3509,reg,31924 PTX,2018-06-05,2.3700,2.3750,False,2.3100,2.3410,reg,30196 +PTX,2018-06-06,2.3700,2.4601,False,2.3600,2.3900,reg,32998 +PTX,2018-06-07,2.3500,2.4300,False,2.3250,2.4100,reg,40248 +PTX,2018-06-08,2.3600,2.4500,False,2.3600,2.4000,reg,65989 diff --git a/company_library/PUB.csv b/company_library/PUB.csv index 5824604c..7a588235 100644 --- a/company_library/PUB.csv +++ b/company_library/PUB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PUB,2017-06-06,25.4424,26.1340,False,25.3930,25.8870,reg,30313 -PUB,2017-06-07,25.3930,25.7388,False,25.0472,25.5906,reg,35929 -PUB,2017-06-08,27.1221,27.3197,False,25.6400,25.6400,reg,21228 PUB,2017-06-09,27.8631,28.5054,False,27.1221,27.1221,reg,47877 PUB,2017-06-12,26.6775,27.9125,False,26.3810,27.8137,reg,32060 PUB,2017-06-13,26.7763,27.1715,False,26.7269,26.9245,reg,13318 @@ -249,3 +246,6 @@ PUB,2018-05-31,36.4500,36.9500,False,36.1000,36.8000,reg,95909 PUB,2018-06-01,36.7500,37.0000,False,36.4500,36.7000,reg,24113 PUB,2018-06-04,36.8000,36.9500,False,36.3500,36.6500,reg,54388 PUB,2018-06-05,36.9000,36.9500,False,36.0500,36.6000,reg,33203 +PUB,2018-06-06,37.3500,37.4500,False,36.5000,36.8500,reg,37878 +PUB,2018-06-07,37.2000,38.1000,False,36.8000,37.3500,reg,45688 +PUB,2018-06-08,37.2500,37.6000,False,37.0500,37.4000,reg,32718 diff --git a/company_library/PUI.csv b/company_library/PUI.csv index d7d05f95..0ec4bc29 100644 --- a/company_library/PUI.csv +++ b/company_library/PUI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PUI,2017-06-06,27.6503,27.7283,False,27.6308,27.6503,reg,358716 -PUI,2017-06-07,27.7185,27.7660,False,27.6250,27.6655,reg,594061 -PUI,2017-06-08,27.5723,27.7380,False,27.3774,27.7380,reg,102617 PUI,2017-06-09,27.6113,27.6308,False,27.5233,27.5233,reg,41916 PUI,2017-06-12,27.5723,27.7575,False,27.4944,27.6405,reg,39529 PUI,2017-06-13,27.6600,27.6884,False,27.5333,27.5821,reg,16524 @@ -249,3 +246,6 @@ PUI,2018-05-31,27.5222,27.7000,False,27.5222,27.5400,reg,2097 PUI,2018-06-01,27.1662,27.3500,False,27.1177,27.3500,reg,4783 PUI,2018-06-04,26.9200,27.2700,False,26.9200,27.2700,reg,1282 PUI,2018-06-05,26.7200,26.8000,False,26.6598,26.7990,reg,1809 +PUI,2018-06-06,26.1200,26.6473,False,26.1200,26.6473,reg,2451 +PUI,2018-06-07,26.1900,26.2210,False,26.1600,26.1600,reg,1550 +PUI,2018-06-08,26.1200,26.2000,False,26.1000,26.1700,reg,3411 diff --git a/company_library/PULM.csv b/company_library/PULM.csv index 3b651d83..87d7ea5b 100644 --- a/company_library/PULM.csv +++ b/company_library/PULM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PULM,2017-06-06,2.5499,2.6000,False,2.5100,2.6000,reg,133098 -PULM,2017-06-07,2.5600,2.6400,False,2.5100,2.5600,reg,307699 -PULM,2017-06-08,2.6000,2.6300,False,2.5500,2.5900,reg,117680 PULM,2017-06-09,2.6300,2.7149,False,2.5600,2.6000,reg,299164 PULM,2017-06-12,2.5200,2.7000,False,2.5100,2.7000,reg,182747 PULM,2017-06-13,2.3900,2.7300,False,2.3200,2.7000,reg,1260631 @@ -249,3 +246,6 @@ PULM,2018-05-31,0.4742,0.4900,False,0.4500,0.4595,reg,800074 PULM,2018-06-01,0.4900,0.5377,False,0.4745,0.4900,reg,5097756 PULM,2018-06-04,0.4810,0.5150,False,0.4701,0.5100,reg,1073179 PULM,2018-06-05,0.4680,0.5000,False,0.4602,0.5000,reg,627906 +PULM,2018-06-06,0.4665,0.4956,False,0.4630,0.4930,reg,541234 +PULM,2018-06-07,0.5119,0.5247,False,0.4703,0.4778,reg,2437914 +PULM,2018-06-08,0.5541,0.5730,False,0.5200,0.5380,reg,4575981 diff --git a/company_library/PUMP.csv b/company_library/PUMP.csv new file mode 100644 index 00000000..3aff7763 --- /dev/null +++ b/company_library/PUMP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PUMP,2017-06-08,13.1500,13.5800,False,13.0600,13.1900,reg,661832 +PUMP,2017-06-09,14.0800,14.2800,False,12.9700,13.2400,reg,1021531 +PUMP,2017-06-12,14.1900,14.8500,False,14.0700,14.2400,reg,1059333 +PUMP,2017-06-13,14.7000,15.2400,False,14.1400,14.1900,reg,964282 +PUMP,2017-06-14,14.0200,14.8700,False,13.6800,14.5900,reg,863725 +PUMP,2017-06-15,13.4800,14.1400,False,13.1400,13.8200,reg,467762 +PUMP,2017-06-16,13.4800,13.6800,False,13.0700,13.4900,reg,2846079 +PUMP,2017-06-19,13.2000,13.5700,False,12.8700,13.4800,reg,777983 +PUMP,2017-06-20,12.5800,13.0500,False,12.2600,13.0500,reg,1105806 +PUMP,2017-06-21,12.5500,12.7450,False,12.2500,12.7000,reg,1182634 +PUMP,2017-06-22,12.7200,13.0300,False,12.4300,12.5500,reg,814893 +PUMP,2017-06-23,12.9100,13.1200,False,12.3900,12.8000,reg,3340520 +PUMP,2017-06-26,13.2200,13.7550,False,12.8500,12.9300,reg,728043 +PUMP,2017-06-27,13.4500,13.5650,False,13.2100,13.3600,reg,621611 +PUMP,2017-06-28,13.8000,14.0300,False,13.3700,13.5800,reg,527541 +PUMP,2017-06-29,13.9900,14.4371,False,13.6000,13.8200,reg,1222090 +PUMP,2017-06-30,13.9600,14.1300,False,13.6500,14.0600,reg,642058 +PUMP,2017-07-05,13.3500,14.3600,False,13.2100,14.3300,reg,644047 +PUMP,2017-07-06,13.3000,13.8000,False,13.0700,13.3300,reg,957179 +PUMP,2017-07-07,13.0500,13.5000,False,12.8900,13.2500,reg,1076088 +PUMP,2017-07-10,13.8300,13.9100,False,12.7800,13.0200,reg,777424 +PUMP,2017-07-11,13.8200,14.0200,False,13.5200,13.8000,reg,734753 +PUMP,2017-07-12,13.7900,14.0800,False,13.5200,13.6400,reg,620910 +PUMP,2017-07-13,13.8400,13.9100,False,13.5200,13.7500,reg,956241 +PUMP,2017-07-14,13.9200,13.9700,False,13.5600,13.7900,reg,587996 +PUMP,2017-07-17,13.8200,14.1900,False,13.7200,13.9300,reg,728431 +PUMP,2017-07-18,13.4500,14.0000,False,13.3800,13.8900,reg,417282 +PUMP,2017-07-19,13.8400,13.9900,False,13.3700,13.4400,reg,682627 +PUMP,2017-07-20,13.7200,13.9500,False,13.5800,13.8700,reg,361691 +PUMP,2017-07-21,13.0300,13.9290,False,12.9300,13.8000,reg,669070 +PUMP,2017-07-24,12.4400,13.0600,False,12.3100,13.0600,reg,1021842 +PUMP,2017-07-25,13.0500,13.4200,False,12.5960,12.6000,reg,639664 +PUMP,2017-07-26,13.5000,13.8400,False,12.7600,13.0600,reg,691208 +PUMP,2017-07-27,13.5900,13.7450,False,13.3000,13.4900,reg,715467 +PUMP,2017-07-28,13.2700,13.9125,False,13.2400,13.5800,reg,698753 +PUMP,2017-07-31,13.0000,13.2500,False,12.7300,13.2300,reg,498760 +PUMP,2017-08-01,12.8500,13.0200,False,12.7301,13.0200,reg,366103 +PUMP,2017-08-02,12.8400,12.9100,False,12.3750,12.8000,reg,1311148 +PUMP,2017-08-03,12.7800,12.9500,False,12.4800,12.7900,reg,769171 +PUMP,2017-08-04,12.7900,12.9500,False,12.7000,12.7500,reg,300091 +PUMP,2017-08-07,12.2000,12.6800,False,12.0700,12.6800,reg,445070 +PUMP,2017-08-08,12.0000,12.2500,False,11.6300,12.0500,reg,809465 +PUMP,2017-08-09,12.3900,13.4000,False,11.7800,13.4000,reg,2612404 +PUMP,2017-08-10,11.9800,13.0000,False,11.9200,12.5300,reg,1502302 +PUMP,2017-08-11,11.4900,12.2650,False,11.4700,11.8100,reg,1296701 +PUMP,2017-08-14,11.3500,11.7400,False,11.2300,11.6900,reg,1189220 +PUMP,2017-08-15,11.2900,11.4600,False,10.8400,11.4600,reg,881753 +PUMP,2017-08-16,11.3800,11.5400,False,11.1400,11.3800,reg,574662 +PUMP,2017-08-17,11.3100,11.5400,False,11.2200,11.3300,reg,623444 +PUMP,2017-08-18,11.6500,11.7300,False,11.1200,11.2500,reg,567685 +PUMP,2017-08-21,11.2000,11.7000,False,11.1400,11.6500,reg,704180 +PUMP,2017-08-22,11.4300,11.5800,False,11.1300,11.1900,reg,476515 +PUMP,2017-08-23,11.3400,11.5650,False,11.2500,11.3900,reg,375284 +PUMP,2017-08-24,11.1300,11.4400,False,10.9200,11.3300,reg,574388 +PUMP,2017-08-25,11.3600,11.4800,False,11.1400,11.1600,reg,242565 +PUMP,2017-08-28,11.3100,11.4400,False,11.0000,11.3600,reg,819302 +PUMP,2017-08-29,11.3500,11.4600,False,11.0800,11.1700,reg,605954 +PUMP,2017-08-30,11.0700,11.3200,False,10.9700,11.3200,reg,771965 +PUMP,2017-08-31,11.5100,11.5800,False,11.0400,11.1500,reg,599140 +PUMP,2017-09-01,11.4400,11.6700,False,11.1000,11.5400,reg,267220 +PUMP,2017-09-05,11.5900,11.9400,False,11.4400,11.4400,reg,550417 +PUMP,2017-09-06,11.8100,12.0000,False,11.7000,11.7100,reg,633976 +PUMP,2017-09-07,11.7600,11.9400,False,11.5900,11.8200,reg,362180 +PUMP,2017-09-08,11.3900,11.9300,False,11.1500,11.7300,reg,723617 +PUMP,2017-09-11,11.6000,11.8300,False,11.1300,11.4400,reg,464114 +PUMP,2017-09-12,11.8000,11.9800,False,11.4800,11.5200,reg,338778 +PUMP,2017-09-13,11.9500,12.1600,False,11.7400,11.8000,reg,606810 +PUMP,2017-09-14,11.9800,12.2300,False,11.9000,11.9800,reg,689632 +PUMP,2017-09-15,11.8900,11.9200,False,11.7700,11.9000,reg,1109422 +PUMP,2017-09-18,12.3400,12.3600,False,11.8700,11.8700,reg,575794 +PUMP,2017-09-19,12.5200,12.6900,False,12.2978,12.3500,reg,596209 +PUMP,2017-09-20,12.9500,13.1400,False,12.4600,12.5100,reg,980504 +PUMP,2017-09-21,12.9000,12.9300,False,12.6600,12.9100,reg,756430 +PUMP,2017-09-22,13.0500,13.2400,False,12.8700,12.9900,reg,539469 +PUMP,2017-09-25,13.3900,13.6100,False,13.1800,13.2300,reg,708288 +PUMP,2017-09-26,13.8800,14.0200,False,13.4900,13.4900,reg,2377848 +PUMP,2017-09-27,13.9800,14.2400,False,13.6900,13.9300,reg,1540045 +PUMP,2017-09-28,14.4000,14.4600,False,13.8700,14.1100,reg,1763300 +PUMP,2017-09-29,14.3500,14.4800,False,14.1200,14.3100,reg,1454611 +PUMP,2017-10-02,14.5500,14.7500,False,14.0600,14.7400,reg,1389970 +PUMP,2017-10-03,14.4800,14.7900,False,14.3100,14.5800,reg,2081868 +PUMP,2017-10-04,14.3200,14.8600,False,14.1300,14.4500,reg,1568771 +PUMP,2017-10-05,14.8300,15.1000,False,14.4300,14.6000,reg,1585415 +PUMP,2017-10-06,14.3900,14.7000,False,14.2500,14.6500,reg,985627 +PUMP,2017-10-09,14.7500,14.9300,False,14.3300,14.4000,reg,924926 +PUMP,2017-10-10,14.7600,15.2400,False,14.7200,14.9800,reg,1598741 +PUMP,2017-10-11,15.0100,15.1000,False,14.5100,14.6500,reg,751000 +PUMP,2017-10-12,14.5600,14.8900,False,14.4500,14.7800,reg,807120 +PUMP,2017-10-13,14.6600,15.0890,False,14.3300,14.8400,reg,1193093 +PUMP,2017-10-16,14.5600,15.0200,False,14.5100,14.8600,reg,898037 +PUMP,2017-10-17,14.4700,14.6300,False,14.3850,14.5300,reg,930927 +PUMP,2017-10-18,14.5400,14.8200,False,14.4700,14.4700,reg,1616180 +PUMP,2017-10-19,14.4300,14.5800,False,13.8700,14.4700,reg,984881 +PUMP,2017-10-20,14.6200,14.6899,False,14.2200,14.4600,reg,888203 +PUMP,2017-10-23,14.4400,15.7100,False,14.3700,14.9600,reg,1416848 +PUMP,2017-10-24,14.0800,14.5502,False,13.9800,14.4700,reg,995526 +PUMP,2017-10-25,13.8100,13.9700,False,13.5600,13.9700,reg,1164343 +PUMP,2017-10-26,13.9900,14.0550,False,13.2600,13.8500,reg,1148307 +PUMP,2017-10-27,14.4900,14.5600,False,13.7650,13.9700,reg,592153 +PUMP,2017-10-30,14.7100,14.8100,False,14.4100,14.5100,reg,745172 +PUMP,2017-10-31,15.2300,15.3200,False,14.6400,14.6900,reg,810590 +PUMP,2017-11-01,15.7300,16.0400,False,15.3400,15.3400,reg,1775541 +PUMP,2017-11-02,15.6500,17.3500,False,15.5000,16.0000,reg,2483082 +PUMP,2017-11-03,15.8400,16.2800,False,14.9900,15.4400,reg,2503243 +PUMP,2017-11-06,16.2200,16.6500,False,15.7900,15.8500,reg,2942277 +PUMP,2017-11-07,16.5300,17.0401,False,16.0000,16.0000,reg,10895435 +PUMP,2017-11-08,16.8200,17.1900,False,16.3800,16.4700,reg,2899387 +PUMP,2017-11-09,17.2100,17.2200,False,16.5900,16.7600,reg,1808949 +PUMP,2017-11-10,17.0000,17.6600,False,16.9550,17.3400,reg,1654314 +PUMP,2017-11-13,17.1800,17.2800,False,16.7700,17.1700,reg,1771813 +PUMP,2017-11-14,16.8800,17.4600,False,16.4200,17.1300,reg,2585080 +PUMP,2017-11-15,16.8400,16.9500,False,16.1650,16.6600,reg,1800282 +PUMP,2017-11-16,17.0900,17.2400,False,16.6400,16.8400,reg,1542474 +PUMP,2017-11-17,17.8100,17.9600,False,16.9472,17.1700,reg,3299229 +PUMP,2017-11-20,17.6600,17.8000,False,17.4150,17.7900,reg,1433477 +PUMP,2017-11-21,17.6600,17.9400,False,17.5300,17.8300,reg,1558948 +PUMP,2017-11-22,17.6500,17.9400,False,17.4600,17.9400,reg,1130410 +PUMP,2017-11-27,18.1100,18.3400,False,17.8500,18.0900,reg,1768678 +PUMP,2017-11-28,18.8000,18.8400,False,18.0100,18.1200,reg,2235404 +PUMP,2017-11-29,18.2400,18.9600,False,17.9000,18.7500,reg,1204568 +PUMP,2017-11-30,18.7700,19.0800,False,18.2200,18.3800,reg,2556467 +PUMP,2017-12-01,19.1500,19.4900,False,18.7700,18.9300,reg,1442534 +PUMP,2017-12-04,18.9100,19.6215,False,18.9000,19.1600,reg,1077886 +PUMP,2017-12-05,18.2200,19.1490,False,18.1200,18.8900,reg,1089328 +PUMP,2017-12-06,17.8100,18.3400,False,17.3700,18.0800,reg,1642462 +PUMP,2017-12-07,18.5200,18.6200,False,17.7900,18.5200,reg,867107 +PUMP,2017-12-08,18.8700,18.9700,False,18.4600,18.6600,reg,813124 +PUMP,2017-12-11,18.9200,19.6700,False,18.7700,19.0000,reg,2420460 +PUMP,2017-12-12,19.7600,20.4600,False,19.4000,19.5000,reg,3040350 +PUMP,2017-12-13,19.6100,20.2500,False,19.4600,20.1800,reg,2000990 +PUMP,2017-12-14,18.7400,19.6000,False,18.5100,19.6000,reg,2905553 +PUMP,2017-12-15,18.8500,19.2000,False,18.7400,18.9300,reg,4904792 +PUMP,2017-12-18,19.0000,19.2700,False,18.9550,19.1600,reg,1654274 +PUMP,2017-12-19,19.3600,19.7000,False,19.0000,19.2200,reg,1580665 +PUMP,2017-12-20,19.8900,20.0200,False,19.2400,19.5200,reg,2715106 +PUMP,2017-12-21,19.8500,20.1000,False,19.4300,19.9400,reg,1715266 +PUMP,2017-12-22,19.9100,20.4000,False,19.6118,19.8600,reg,1290167 +PUMP,2017-12-26,20.4900,20.5900,False,19.7600,20.0300,reg,604191 +PUMP,2017-12-27,20.3100,20.5999,False,20.1300,20.4300,reg,1476149 +PUMP,2017-12-28,20.0400,20.4300,False,20.0250,20.3700,reg,618537 +PUMP,2017-12-29,20.1600,20.3400,False,19.6400,20.0700,reg,866178 +PUMP,2018-01-02,20.3100,20.5800,False,19.9600,20.2600,reg,906299 +PUMP,2018-01-03,20.0000,20.4790,False,19.8200,20.3800,reg,1722909 +PUMP,2018-01-04,20.0000,20.4500,False,19.6800,20.2200,reg,1826205 +PUMP,2018-01-05,19.7300,20.0700,False,19.3000,19.9800,reg,1929617 +PUMP,2018-01-08,19.8500,19.9700,False,19.4300,19.6500,reg,1738647 +PUMP,2018-01-09,19.6800,19.9043,False,19.3400,19.8000,reg,1384221 +PUMP,2018-01-10,20.0000,20.0600,False,19.6000,19.8600,reg,1588541 +PUMP,2018-01-11,21.5500,21.6300,False,19.8800,20.1000,reg,2081455 +PUMP,2018-01-12,21.0900,21.5490,False,20.7900,21.5100,reg,2072717 +PUMP,2018-01-16,20.7800,21.5800,False,20.7500,21.2200,reg,2262386 +PUMP,2018-01-17,21.4500,21.6300,False,20.8000,20.9600,reg,2167402 +PUMP,2018-01-18,21.3700,21.5271,False,20.9300,21.3700,reg,1370248 +PUMP,2018-01-19,21.3300,21.6600,False,20.5500,21.1900,reg,1351924 +PUMP,2018-01-22,22.1100,22.1700,False,21.3300,21.5000,reg,1174589 +PUMP,2018-01-23,22.4900,22.8800,False,22.1100,22.5100,reg,2074162 +PUMP,2018-01-24,21.4300,22.5800,False,20.8600,22.5100,reg,3271149 +PUMP,2018-01-25,20.7500,21.7400,False,20.7100,21.7400,reg,1885556 +PUMP,2018-01-26,20.0700,20.9800,False,20.0100,20.7900,reg,2069314 +PUMP,2018-01-29,19.6700,19.9800,False,19.4100,19.9500,reg,1832389 +PUMP,2018-01-30,19.2200,19.5400,False,19.0500,19.4100,reg,1279905 +PUMP,2018-01-31,18.6800,19.4900,False,18.3000,19.3300,reg,2185274 +PUMP,2018-02-01,19.0400,19.1300,False,18.6744,18.7200,reg,1497994 +PUMP,2018-02-02,17.6500,18.7090,False,17.6100,18.6300,reg,2089794 +PUMP,2018-02-05,17.0900,18.0700,False,17.0400,17.3400,reg,1954940 +PUMP,2018-02-06,17.6000,17.7700,False,16.6500,16.6500,reg,1176150 +PUMP,2018-02-07,16.4900,17.5800,False,16.4650,17.5400,reg,2155148 +PUMP,2018-02-08,15.4100,16.7000,False,15.4000,16.5300,reg,2469201 +PUMP,2018-02-09,15.2500,15.8500,False,14.5600,15.4900,reg,2812985 +PUMP,2018-02-12,15.9000,15.9900,False,15.2700,15.4100,reg,1672501 +PUMP,2018-02-13,15.3900,15.9400,False,15.1100,15.6200,reg,1446806 +PUMP,2018-02-14,16.0200,16.3300,False,15.1300,15.1500,reg,1916173 +PUMP,2018-02-15,16.8000,16.8300,False,15.5199,16.1100,reg,2653397 +PUMP,2018-02-16,16.4200,16.8300,False,16.4100,16.6400,reg,1888555 +PUMP,2018-02-20,16.1300,16.6700,False,16.0101,16.3300,reg,814158 +PUMP,2018-02-21,16.6000,16.9600,False,15.9210,16.0800,reg,1202171 +PUMP,2018-02-22,16.7800,17.1100,False,16.5600,16.8200,reg,1239314 +PUMP,2018-02-23,16.7700,17.1400,False,16.6200,16.9400,reg,1416968 +PUMP,2018-02-26,16.5100,16.9100,False,16.1600,16.8600,reg,1114287 +PUMP,2018-02-27,16.3700,16.9200,False,16.0700,16.5000,reg,1358509 +PUMP,2018-02-28,16.1300,16.8600,False,16.0800,16.8400,reg,1482517 +PUMP,2018-03-01,15.9500,16.1300,False,15.5600,16.1300,reg,1508600 +PUMP,2018-03-02,16.8200,16.8700,False,15.7300,15.7500,reg,1613649 +PUMP,2018-03-05,16.8800,17.1100,False,16.4700,16.7500,reg,922525 +PUMP,2018-03-06,17.3300,17.4900,False,16.9050,17.0000,reg,952990 +PUMP,2018-03-07,17.2800,17.4000,False,16.9100,17.1100,reg,917314 +PUMP,2018-03-08,17.7600,17.7600,False,17.1700,17.3000,reg,1026237 +PUMP,2018-03-09,18.1400,18.2050,False,17.7850,17.9800,reg,1184219 +PUMP,2018-03-12,18.1500,18.3650,False,17.9600,18.1200,reg,676598 +PUMP,2018-03-13,17.8200,18.3200,False,17.6250,18.2600,reg,943158 +PUMP,2018-03-14,17.2400,18.0100,False,17.0900,17.7800,reg,789421 +PUMP,2018-03-15,16.6500,17.3800,False,16.2500,17.2900,reg,1592361 +PUMP,2018-03-16,17.0500,17.1700,False,16.6500,16.7000,reg,990213 +PUMP,2018-03-19,16.6600,17.1960,False,16.2500,17.0000,reg,778275 +PUMP,2018-03-20,17.0100,17.1300,False,16.6000,16.7600,reg,716963 +PUMP,2018-03-21,18.0000,18.0200,False,16.8600,17.0000,reg,1151668 +PUMP,2018-03-22,17.3500,17.9400,False,17.3000,17.7600,reg,1004096 +PUMP,2018-03-23,16.5900,17.8700,False,16.5900,17.4900,reg,1314245 +PUMP,2018-03-26,16.9600,17.3200,False,16.1500,16.8400,reg,1473363 +PUMP,2018-03-27,15.7200,16.8500,False,14.7800,14.7800,reg,3746981 +PUMP,2018-03-28,15.5300,16.0400,False,15.4000,15.5500,reg,1964678 +PUMP,2018-03-29,15.8900,16.2400,False,15.5500,15.5900,reg,1440382 +PUMP,2018-04-02,15.7200,16.0000,False,15.3200,15.8300,reg,1125552 +PUMP,2018-04-03,16.0500,16.1800,False,15.6400,15.8600,reg,817259 +PUMP,2018-04-04,16.1100,16.1400,False,15.4900,15.7200,reg,1006484 +PUMP,2018-04-05,16.7000,16.9500,False,16.1800,16.1800,reg,979752 +PUMP,2018-04-06,16.3200,16.8100,False,16.1900,16.5700,reg,920716 +PUMP,2018-04-09,15.8300,16.5200,False,15.8100,16.4900,reg,1417923 +PUMP,2018-04-10,16.9600,17.2800,False,16.1750,16.2100,reg,1370316 +PUMP,2018-04-11,17.5200,17.7100,False,16.8700,16.9400,reg,1236688 +PUMP,2018-04-12,17.4500,17.6300,False,16.9300,17.2900,reg,916049 +PUMP,2018-04-13,17.4400,17.8000,False,17.0600,17.5200,reg,900907 +PUMP,2018-04-16,17.8700,17.9000,False,17.0600,17.4300,reg,867762 +PUMP,2018-04-17,18.5600,19.1900,False,18.3600,19.1700,reg,6106661 +PUMP,2018-04-18,19.0000,19.5700,False,18.7600,18.7700,reg,14365041 +PUMP,2018-04-19,18.8500,19.3500,False,18.6350,19.0400,reg,1866971 +PUMP,2018-04-20,18.8100,18.9800,False,18.1400,18.5200,reg,1983618 +PUMP,2018-04-23,19.0900,19.2400,False,18.6500,18.7500,reg,1375438 +PUMP,2018-04-24,18.9700,19.4900,False,18.6900,19.2000,reg,1464238 +PUMP,2018-04-25,18.3500,19.1800,False,18.1400,18.7700,reg,2004502 +PUMP,2018-04-26,18.6100,18.7300,False,18.0100,18.4200,reg,1849643 +PUMP,2018-04-27,18.5000,18.6500,False,18.1500,18.4700,reg,1021826 +PUMP,2018-04-30,18.3000,18.6500,False,18.2700,18.4500,reg,1340595 +PUMP,2018-05-01,18.0800,18.4000,False,17.8700,18.1900,reg,1423691 +PUMP,2018-05-02,18.2600,18.4400,False,17.8900,18.0400,reg,1497540 +PUMP,2018-05-03,18.0800,18.3900,False,17.7300,18.2300,reg,1578494 +PUMP,2018-05-04,17.8500,18.2800,False,17.6500,18.0000,reg,1285311 +PUMP,2018-05-07,18.0400,19.1800,False,17.8400,17.9300,reg,2219748 +PUMP,2018-05-08,18.5900,18.6100,False,17.7800,18.0400,reg,1518951 +PUMP,2018-05-09,19.5300,20.9100,False,19.1784,19.6000,reg,3097107 +PUMP,2018-05-10,19.3800,20.2300,False,19.3800,19.7900,reg,2425510 +PUMP,2018-05-11,19.1700,19.4000,False,18.7500,19.0300,reg,9584529 +PUMP,2018-05-14,19.4800,19.7200,False,19.0400,19.4700,reg,3176478 +PUMP,2018-05-15,19.1800,19.5800,False,19.0900,19.5100,reg,2337234 +PUMP,2018-05-16,19.4300,19.7400,False,19.1500,19.3000,reg,1693502 +PUMP,2018-05-17,20.4900,20.5200,False,19.3700,19.4700,reg,2356861 +PUMP,2018-05-18,20.0000,20.6200,False,19.8300,20.5400,reg,2216487 +PUMP,2018-05-21,19.6200,20.2200,False,19.5300,20.1100,reg,2272462 +PUMP,2018-05-22,19.6100,20.1900,False,19.4400,19.7300,reg,2254277 +PUMP,2018-05-23,19.1000,19.5600,False,19.0300,19.3500,reg,2149708 +PUMP,2018-05-24,18.9900,19.3800,False,18.1650,18.7200,reg,1835498 +PUMP,2018-05-25,17.7000,18.6500,False,17.5300,18.4900,reg,1969693 +PUMP,2018-05-29,17.6300,18.1100,False,17.3200,17.5200,reg,2463446 +PUMP,2018-05-30,17.8400,18.5000,False,17.7500,17.8500,reg,1494033 +PUMP,2018-05-31,16.2700,17.8599,False,16.2200,17.6600,reg,3798078 +PUMP,2018-06-01,15.2800,16.7300,False,15.2000,16.3900,reg,4787285 +PUMP,2018-06-04,14.9800,15.5700,False,14.5000,15.3500,reg,3924795 +PUMP,2018-06-05,14.8700,15.1200,False,14.7600,14.8800,reg,2181267 +PUMP,2018-06-06,14.9200,15.0400,False,14.5700,14.8400,reg,2690315 +PUMP,2018-06-07,15.3500,15.6600,False,15.0900,15.0900,reg,2499504 diff --git a/company_library/PVAC.csv b/company_library/PVAC.csv index ffa8b581..b26d8f6e 100644 --- a/company_library/PVAC.csv +++ b/company_library/PVAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVAC,2017-06-06,44.1500,45.9800,False,42.1600,45.9800,reg,42306 -PVAC,2017-06-07,42.8200,45.5000,False,40.6900,43.4516,reg,34193 -PVAC,2017-06-08,43.4200,45.9200,False,41.7600,43.1000,reg,33705 PVAC,2017-06-09,43.5700,46.0000,False,43.5100,43.5100,reg,21655 PVAC,2017-06-12,42.6600,46.1800,False,41.0500,44.0500,reg,111750 PVAC,2017-06-13,41.9200,43.0300,False,41.1300,42.5900,reg,58632 @@ -249,3 +246,6 @@ PVAC,2018-05-31,68.9600,69.0500,False,66.4700,66.4700,reg,241780 PVAC,2018-06-01,71.0000,71.7800,False,68.6400,69.2600,reg,416390 PVAC,2018-06-04,71.9000,72.5600,False,71.2600,71.2600,reg,555941 PVAC,2018-06-05,74.0100,75.7500,False,70.5200,71.6800,reg,513586 +PVAC,2018-06-06,71.8300,74.0200,False,70.4900,74.0200,reg,287064 +PVAC,2018-06-07,75.1800,75.5400,False,71.9200,72.0100,reg,235505 +PVAC,2018-06-08,77.5100,78.5500,False,75.4700,76.6100,reg,246167 diff --git a/company_library/PVAL.csv b/company_library/PVAL.csv index 5aa908dd..56e1633f 100644 --- a/company_library/PVAL.csv +++ b/company_library/PVAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVAL,2017-06-06,24.7555,24.7555,True,24.7555,24.7555,reg,0 -PVAL,2017-06-07,24.7555,24.7555,True,24.7555,24.7555,reg,0 -PVAL,2017-06-08,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-09,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-12,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-13,24.7555,24.7555,True,24.7555,24.7555,reg,0 @@ -249,3 +246,6 @@ PVAL,2018-05-31,26.1900,26.1900,False,26.1900,26.1900,reg,0 PVAL,2018-06-01,26.1900,26.1900,False,26.1900,26.1900,reg,0 PVAL,2018-06-04,26.1900,26.1900,False,26.1900,26.1900,reg,0 PVAL,2018-06-05,26.5700,26.5700,False,26.5500,26.5500,reg,3932 +PVAL,2018-06-06,26.5700,26.5700,False,26.5500,26.5500,reg,3932 +PVAL,2018-06-07,26.5700,26.5700,False,26.5500,26.5500,reg,3932 +PVAL,2018-06-08,26.5700,26.5700,False,26.5700,26.5700,reg,0 diff --git a/company_library/PVBC.csv b/company_library/PVBC.csv index 19e62e93..d05c9f32 100644 --- a/company_library/PVBC.csv +++ b/company_library/PVBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVBC,2017-06-06,21.1500,21.4000,False,21.1500,21.4000,reg,1031 -PVBC,2017-06-07,21.5000,21.6000,False,21.4000,21.4000,reg,4009 -PVBC,2017-06-08,21.7500,21.7500,False,21.3500,21.6000,reg,13812 PVBC,2017-06-09,22.1500,23.0645,False,21.6000,21.6000,reg,19198 PVBC,2017-06-12,21.9000,22.4000,False,21.8000,22.2680,reg,6175 PVBC,2017-06-13,22.6500,23.4500,False,22.0000,22.3000,reg,24308 @@ -249,3 +246,6 @@ PVBC,2018-05-31,23.6000,24.0000,False,23.6000,24.0000,reg,2919 PVBC,2018-06-01,23.6500,23.9500,False,22.6000,23.9500,reg,9472 PVBC,2018-06-04,23.8000,24.0000,False,23.7500,23.7500,reg,3984 PVBC,2018-06-05,24.2000,24.2000,False,23.1000,23.1000,reg,4034 +PVBC,2018-06-06,24.2500,24.4000,False,23.7750,24.1000,reg,10621 +PVBC,2018-06-07,24.5000,24.5500,False,24.3500,24.4500,reg,2662 +PVBC,2018-06-08,24.5000,25.5000,False,24.0500,24.6500,reg,10437 diff --git a/company_library/PWOD.csv b/company_library/PWOD.csv index 68b4cbcc..85476efa 100644 --- a/company_library/PWOD.csv +++ b/company_library/PWOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PWOD,2017-06-06,38.0620,38.5750,False,37.4003,38.4552,reg,8931 -PWOD,2017-06-07,37.6976,39.3658,False,37.4004,39.3658,reg,7713 -PWOD,2017-06-08,38.5990,39.8409,False,37.8606,37.8606,reg,14761 PWOD,2017-06-09,40.1238,40.1813,False,38.9538,39.3470,reg,16746 PWOD,2017-06-12,40.2101,40.3731,False,39.7066,40.2772,reg,7597 PWOD,2017-06-13,40.5553,40.6896,False,40.0662,40.4978,reg,13137 @@ -249,3 +246,6 @@ PWOD,2018-05-31,45.6877,45.6877,False,45.6877,45.6877,reg,1863 PWOD,2018-06-01,46.4500,46.5292,False,46.0342,46.2762,reg,6990 PWOD,2018-06-04,46.3800,46.9200,False,46.3800,46.9000,reg,3732 PWOD,2018-06-05,45.7700,46.6500,False,45.6100,46.0100,reg,3638 +PWOD,2018-06-06,46.1400,47.0000,False,45.7973,45.8000,reg,6500 +PWOD,2018-06-07,46.5900,46.5900,False,46.2500,46.2500,reg,1372 +PWOD,2018-06-08,46.3100,47.0000,False,45.9100,47.0000,reg,2714 diff --git a/company_library/PXI.csv b/company_library/PXI.csv index 07764f33..651a560a 100644 --- a/company_library/PXI.csv +++ b/company_library/PXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXI,2017-06-06,34.2569,34.3065,False,33.4234,33.4741,reg,26679 -PXI,2017-06-07,32.7408,34.1479,False,32.6877,34.1479,reg,17342 -PXI,2017-06-08,32.5228,32.8151,False,32.5228,32.6516,reg,12732 PXI,2017-06-09,33.6822,33.7020,False,32.6516,32.6516,reg,12130 PXI,2017-06-12,33.9200,34.2569,False,33.8715,34.2470,reg,20742 PXI,2017-06-13,34.6038,34.6675,False,33.9002,33.9002,reg,11588 @@ -249,3 +246,6 @@ PXI,2018-05-31,44.0500,45.1200,False,44.0140,44.4502,reg,17290 PXI,2018-06-01,44.0400,44.4500,False,43.7840,44.1000,reg,34426 PXI,2018-06-04,43.5100,44.5100,False,43.1700,43.7400,reg,260123 PXI,2018-06-05,43.4200,43.7493,False,42.9881,43.6100,reg,102717 +PXI,2018-06-06,43.2100,43.8300,False,42.7100,43.8300,reg,513995 +PXI,2018-06-07,44.0271,44.2100,False,43.6200,43.6200,reg,45128 +PXI,2018-06-08,43.5200,44.1900,False,43.2322,44.1900,reg,45160 diff --git a/company_library/PXLW.csv b/company_library/PXLW.csv index c23d2554..1abf128d 100644 --- a/company_library/PXLW.csv +++ b/company_library/PXLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXLW,2017-06-06,5.1200,5.2300,False,5.0400,5.1100,reg,423134 -PXLW,2017-06-07,5.0000,5.1600,False,4.9500,5.1200,reg,405730 -PXLW,2017-06-08,5.1600,5.1700,False,4.9369,5.0500,reg,391226 PXLW,2017-06-09,4.8500,5.1600,False,4.7300,5.1300,reg,748552 PXLW,2017-06-12,4.8200,4.8500,False,4.6200,4.7400,reg,381332 PXLW,2017-06-13,4.7700,4.9034,False,4.6194,4.8500,reg,300133 @@ -249,3 +246,6 @@ PXLW,2018-05-31,4.1500,4.2600,False,4.1200,4.2200,reg,254832 PXLW,2018-06-01,4.0800,4.1690,False,4.0500,4.1600,reg,217275 PXLW,2018-06-04,4.0600,4.1600,False,4.0200,4.0600,reg,283579 PXLW,2018-06-05,4.2500,4.2600,False,4.0500,4.1200,reg,267806 +PXLW,2018-06-06,4.2300,4.2800,False,4.1400,4.2800,reg,148866 +PXLW,2018-06-07,4.2100,4.2957,False,4.1600,4.2500,reg,291156 +PXLW,2018-06-08,4.2100,4.2300,False,4.1100,4.1800,reg,227210 diff --git a/company_library/PXS.csv b/company_library/PXS.csv index ab380dbd..2b0ae32f 100644 --- a/company_library/PXS.csv +++ b/company_library/PXS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXS,2017-06-06,1.2700,1.2900,False,1.0937,1.2500,reg,24686 -PXS,2017-06-07,1.3400,1.3621,False,1.2300,1.3621,reg,12361 -PXS,2017-06-08,1.1500,1.3700,False,1.1400,1.3700,reg,25773 PXS,2017-06-09,1.2600,1.3600,False,1.1200,1.1800,reg,44051 PXS,2017-06-12,1.9700,1.9900,False,1.2500,1.2500,reg,270085 PXS,2017-06-13,1.6800,2.0500,False,1.5400,2.0400,reg,99412 @@ -249,3 +246,6 @@ PXS,2018-05-31,1.1800,1.2300,False,1.1500,1.2300,reg,117593 PXS,2018-06-01,1.1769,1.2600,False,1.1600,1.1900,reg,32581 PXS,2018-06-04,1.2200,1.2700,False,1.1701,1.2200,reg,100194 PXS,2018-06-05,1.1608,1.2400,False,1.1200,1.1946,reg,121928 +PXS,2018-06-06,1.1469,1.1975,False,1.1300,1.1600,reg,42463 +PXS,2018-06-07,1.1700,1.3000,False,1.1400,1.1800,reg,523279 +PXS,2018-06-08,1.2000,1.2030,False,1.1700,1.2000,reg,51986 diff --git a/company_library/PXUS.csv b/company_library/PXUS.csv index c5fcbd43..0dc80d26 100644 --- a/company_library/PXUS.csv +++ b/company_library/PXUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXUS,2017-06-06,99.3115,99.3115,True,99.3115,99.3115,reg,0 -PXUS,2017-06-07,99.3115,99.3115,True,99.3115,99.3115,reg,0 -PXUS,2017-06-08,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-09,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-12,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-13,99.3115,99.3115,True,99.3115,99.3115,reg,0 @@ -249,3 +246,6 @@ PXUS,2018-05-31,101.6811,101.6811,False,101.6811,101.6811,reg,0 PXUS,2018-06-01,101.6811,101.6811,False,101.6811,101.6811,reg,0 PXUS,2018-06-04,101.6811,101.6811,False,101.6811,101.6811,reg,0 PXUS,2018-06-05,101.6811,101.6811,False,101.6811,101.6811,reg,0 +PXUS,2018-06-06,101.6811,101.6811,False,101.6811,101.6811,reg,0 +PXUS,2018-06-07,101.6811,101.6811,False,101.6811,101.6811,reg,0 +PXUS,2018-06-08,101.6811,101.6811,False,101.6811,101.6811,reg,0 diff --git a/company_library/PY.csv b/company_library/PY.csv index 8b56c68f..44208ec9 100644 --- a/company_library/PY.csv +++ b/company_library/PY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PY,2017-06-06,28.0107,28.0107,False,28.0107,28.0107,reg,130 -PY,2017-06-07,28.0584,28.0682,False,28.0584,28.0682,reg,223 -PY,2017-06-08,28.0584,28.0584,False,28.0584,28.0584,reg,0 PY,2017-06-09,28.3734,28.4325,False,28.3734,28.4325,reg,735 PY,2017-06-12,28.3734,28.3734,False,28.3734,28.3734,reg,0 PY,2017-06-13,28.3734,28.3734,False,28.3734,28.3734,reg,2 @@ -248,4 +245,7 @@ PY,2018-05-30,32.8300,32.8300,False,32.8300,32.8300,reg,500 PY,2018-05-31,32.4000,32.4000,False,32.3900,32.3900,reg,400 PY,2018-06-01,32.7100,32.7500,False,32.7100,32.7500,reg,8911 PY,2018-06-04,32.7100,32.7100,False,32.7100,32.7100,reg,0 -PY,2018-06-05,32.7100,32.7100,False,32.7100,32.7100,reg,0 +PY,2018-06-05,32.7100,32.7100,False,32.7100,32.7100,reg,59 +PY,2018-06-06,33.4300,33.4400,False,33.1800,33.2000,reg,14822 +PY,2018-06-07,33.4300,33.4400,False,33.1800,33.2000,reg,2 +PY,2018-06-08,33.7000,33.7000,False,33.6200,33.6200,reg,6180 diff --git a/company_library/PYDS.csv b/company_library/PYDS.csv index 8027657f..432cdd03 100644 --- a/company_library/PYDS.csv +++ b/company_library/PYDS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYDS,2017-06-06,1.4300,1.4550,False,1.3300,1.3620,reg,85914 -PYDS,2017-06-07,1.3700,1.5500,False,1.3400,1.3400,reg,40502 -PYDS,2017-06-08,1.2900,1.4100,False,1.2900,1.3700,reg,35382 PYDS,2017-06-09,1.2800,1.3600,False,1.2800,1.2900,reg,20707 PYDS,2017-06-12,1.3500,1.3900,False,1.2774,1.2800,reg,84668 PYDS,2017-06-13,1.2900,1.4000,False,1.2600,1.3300,reg,48071 @@ -249,3 +246,6 @@ PYDS,2018-05-31,1.6700,1.7066,False,1.6400,1.6600,reg,108298 PYDS,2018-06-01,1.6300,1.7000,False,1.6000,1.6700,reg,158659 PYDS,2018-06-04,1.5800,1.6200,False,1.5601,1.6000,reg,56088 PYDS,2018-06-05,1.5821,1.7700,False,1.5700,1.7700,reg,51690 +PYDS,2018-06-06,1.5800,1.6294,False,1.5700,1.5700,reg,29660 +PYDS,2018-06-07,1.5900,1.7200,False,1.5900,1.7200,reg,56388 +PYDS,2018-06-08,1.5700,1.6590,False,1.5700,1.5900,reg,53896 diff --git a/company_library/PYPL.csv b/company_library/PYPL.csv index d2c5b943..c102aedf 100644 --- a/company_library/PYPL.csv +++ b/company_library/PYPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYPL,2017-06-06,53.4000,53.8000,False,53.1600,53.7500,reg,6307991 -PYPL,2017-06-07,53.8500,53.9400,False,53.2600,53.3000,reg,6368670 -PYPL,2017-06-08,54.3900,54.4300,False,53.4500,54.0300,reg,6369854 PYPL,2017-06-09,53.4000,55.1400,False,52.8500,54.6500,reg,11174120 PYPL,2017-06-12,52.1600,52.9000,False,51.4300,52.8100,reg,15765578 PYPL,2017-06-13,52.0600,52.4850,False,51.7000,52.2900,reg,10411769 @@ -249,3 +246,6 @@ PYPL,2018-05-31,82.0700,82.8300,False,81.5500,81.8100,reg,8250136 PYPL,2018-06-01,83.2500,83.4600,False,81.8500,82.5497,reg,7092081 PYPL,2018-06-04,84.5700,84.8000,False,82.7700,83.2300,reg,7423686 PYPL,2018-06-05,85.0500,85.2000,False,84.0100,84.5000,reg,9033556 +PYPL,2018-06-06,85.2100,85.6100,False,84.5000,85.0500,reg,7867161 +PYPL,2018-06-07,83.2700,85.3000,False,82.3100,85.2100,reg,7838563 +PYPL,2018-06-08,84.3400,84.4900,False,83.1500,83.2300,reg,7430930 diff --git a/company_library/PYZ.csv b/company_library/PYZ.csv index ab0c61d0..1dceb338 100644 --- a/company_library/PYZ.csv +++ b/company_library/PYZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYZ,2017-06-06,59.8522,60.0656,False,59.6404,59.6899,reg,3181 -PYZ,2017-06-07,59.6901,60.1274,False,59.4417,60.1274,reg,2510 -PYZ,2017-06-08,60.4264,60.6144,False,59.6901,59.6901,reg,35337 PYZ,2017-06-09,61.0815,61.0833,False,60.5548,60.5548,reg,1809 PYZ,2017-06-12,60.6591,61.5188,False,60.6591,60.8629,reg,9479 PYZ,2017-06-13,61.3101,61.4194,False,60.6542,60.6542,reg,7658 @@ -249,3 +246,6 @@ PYZ,2018-05-31,70.0801,71.0100,False,70.0801,71.0100,reg,517 PYZ,2018-06-01,70.5980,70.6984,False,70.3700,70.6520,reg,2719 PYZ,2018-06-04,70.6878,71.1900,False,70.6623,71.1900,reg,2993 PYZ,2018-06-05,71.3556,71.3583,False,71.2008,71.2008,reg,1210 +PYZ,2018-06-06,72.5200,72.5200,False,71.7500,71.7500,reg,2853 +PYZ,2018-06-07,72.2500,72.2948,False,71.7500,72.2300,reg,5027 +PYZ,2018-06-08,72.2500,72.3940,False,71.7600,71.7600,reg,2352 diff --git a/company_library/PZC.csv b/company_library/PZC.csv new file mode 100644 index 00000000..8a49a047 --- /dev/null +++ b/company_library/PZC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PZC,2017-06-08,12.0730,12.0730,False,12.0062,12.0444,reg,55222 +PZC,2017-06-09,12.0539,12.1016,False,12.0157,12.0157,reg,27265 +PZC,2017-06-12,11.9871,12.1740,False,11.9681,12.0157,reg,63247 +PZC,2017-06-13,11.9967,12.1874,False,11.9490,11.9585,reg,52347 +PZC,2017-06-14,11.9681,12.1874,False,11.9204,12.0062,reg,79044 +PZC,2017-06-15,12.0825,12.0920,False,11.9585,11.9776,reg,35489 +PZC,2017-06-16,12.1874,12.3694,False,12.0253,12.0253,reg,51837 +PZC,2017-06-19,12.0444,12.1779,False,12.0157,12.1397,reg,41239 +PZC,2017-06-20,12.1206,12.1683,False,12.0539,12.0539,reg,28728 +PZC,2017-06-21,12.0253,12.1684,False,12.0157,12.0730,reg,62859 +PZC,2017-06-22,12.0444,12.1084,False,12.0157,12.0444,reg,27468 +PZC,2017-06-23,12.1016,12.1483,False,12.0444,12.0444,reg,10002 +PZC,2017-06-26,12.1589,12.2065,False,12.1493,12.1588,reg,11892 +PZC,2017-06-27,12.0920,12.2065,False,12.0539,12.1969,reg,52893 +PZC,2017-06-28,12.1111,12.1969,False,12.0634,12.0634,reg,10616 +PZC,2017-06-29,12.0157,12.0825,False,12.0157,12.0825,reg,37480 +PZC,2017-06-30,12.0444,12.0444,False,11.9776,12.0157,reg,30274 +PZC,2017-07-05,10.9763,11.2910,False,10.5534,11.0335,reg,559167 +PZC,2017-07-06,10.4327,10.9094,False,10.3469,10.7474,reg,550130 +PZC,2017-07-07,10.4661,10.5662,False,10.2897,10.2897,reg,200763 +PZC,2017-07-10,10.4995,10.6044,False,10.3469,10.3946,reg,143986 +PZC,2017-07-11,10.4136,10.5853,False,10.3946,10.5853,reg,128588 +PZC,2017-07-12,10.4567,10.6195,False,10.4184,10.4567,reg,84015 +PZC,2017-07-13,10.3993,10.5142,False,10.3897,10.4472,reg,102452 +PZC,2017-07-14,10.6770,10.6770,False,10.4369,10.4376,reg,255673 +PZC,2017-07-17,10.5142,10.6674,False,10.5046,10.6291,reg,24264 +PZC,2017-07-18,10.4280,10.5812,False,10.3610,10.5812,reg,124202 +PZC,2017-07-19,10.3897,10.4558,False,10.3897,10.4089,reg,70534 +PZC,2017-07-20,10.4089,10.4280,False,10.3658,10.3706,reg,40978 +PZC,2017-07-21,10.4663,10.4950,False,10.3897,10.3897,reg,44352 +PZC,2017-07-24,10.3801,10.4560,False,10.3418,10.4376,reg,62388 +PZC,2017-07-25,10.3418,10.3801,False,10.3035,10.3418,reg,84026 +PZC,2017-07-26,10.3897,10.4567,False,10.3227,10.3227,reg,70757 +PZC,2017-07-27,10.3418,10.4472,False,10.3418,10.3706,reg,52545 +PZC,2017-07-28,10.3323,10.3801,False,10.3227,10.3227,reg,90657 +PZC,2017-07-31,10.3897,10.3897,False,10.3131,10.3801,reg,75539 +PZC,2017-08-01,10.4089,10.4567,False,10.3820,10.3897,reg,64138 +PZC,2017-08-02,10.4663,10.4855,False,10.4089,10.4280,reg,72115 +PZC,2017-08-03,10.4950,10.5238,False,10.4280,10.4376,reg,90428 +PZC,2017-08-04,10.4663,10.5238,False,10.4280,10.5238,reg,94225 +PZC,2017-08-07,10.4759,10.5333,False,10.4759,10.4759,reg,86456 +PZC,2017-08-08,10.5142,10.5333,False,10.4735,10.4759,reg,70387 +PZC,2017-08-09,10.4998,10.5382,False,10.4849,10.5094,reg,27079 +PZC,2017-08-10,10.3844,10.5286,False,10.3555,10.4709,reg,82251 +PZC,2017-08-11,10.4517,10.4709,False,10.2402,10.2402,reg,58282 +PZC,2017-08-14,10.3940,10.4901,False,10.3844,10.4805,reg,52170 +PZC,2017-08-15,10.3748,10.4421,False,10.2978,10.4421,reg,51881 +PZC,2017-08-16,10.3555,10.3940,False,10.3363,10.3652,reg,49718 +PZC,2017-08-17,10.4132,10.4421,False,10.3459,10.3748,reg,48985 +PZC,2017-08-18,10.4421,10.4421,False,10.4132,10.4325,reg,31579 +PZC,2017-08-21,10.4805,10.4998,False,10.4517,10.4613,reg,48326 +PZC,2017-08-22,10.5286,10.5286,False,10.4325,10.4325,reg,32686 +PZC,2017-08-23,10.5510,10.5671,False,10.4902,10.4902,reg,38511 +PZC,2017-08-24,10.5286,10.6055,False,10.5094,10.5094,reg,49754 +PZC,2017-08-25,10.5575,10.6248,False,10.5190,10.6248,reg,63430 +PZC,2017-08-28,10.5959,10.5959,False,10.5190,10.5863,reg,32900 +PZC,2017-08-29,10.6055,10.6440,False,10.5382,10.5382,reg,52265 +PZC,2017-08-30,10.5767,10.6248,False,10.5671,10.6248,reg,24570 +PZC,2017-08-31,10.5959,10.6921,False,10.5767,10.5767,reg,38087 +PZC,2017-09-01,10.6065,10.6632,False,10.6065,10.6248,reg,28629 +PZC,2017-09-05,10.5863,10.6344,False,10.5777,10.5959,reg,49176 +PZC,2017-09-06,10.6231,10.6536,False,10.5988,10.6344,reg,32863 +PZC,2017-09-07,10.6055,10.6825,False,10.5803,10.6632,reg,49692 +PZC,2017-09-08,10.6393,10.6757,False,10.6200,10.6683,reg,15696 +PZC,2017-09-11,10.6200,10.7069,False,10.6200,10.7069,reg,37696 +PZC,2017-09-12,10.5911,10.6683,False,10.5911,10.6683,reg,50011 +PZC,2017-09-13,10.6393,10.6490,False,10.5911,10.6490,reg,36028 +PZC,2017-09-14,10.6191,10.6200,False,10.5911,10.5911,reg,23010 +PZC,2017-09-15,10.6490,10.6490,False,10.6007,10.6297,reg,48137 +PZC,2017-09-18,10.6683,10.6779,False,10.6490,10.6683,reg,53772 +PZC,2017-09-19,10.6393,10.6779,False,10.6297,10.6297,reg,42435 +PZC,2017-09-20,10.6007,10.6683,False,10.6007,10.6200,reg,25755 +PZC,2017-09-21,10.5814,10.6586,False,10.5717,10.6007,reg,24076 +PZC,2017-09-22,10.5911,10.6490,False,10.5911,10.6200,reg,40255 +PZC,2017-09-25,10.5997,10.6104,False,10.5814,10.5814,reg,23114 +PZC,2017-09-26,10.6586,10.6779,False,10.5814,10.6104,reg,74171 +PZC,2017-09-27,10.5524,10.6586,False,10.5235,10.6586,reg,47581 +PZC,2017-09-28,10.5428,10.5911,False,10.5042,10.5911,reg,22848 +PZC,2017-09-29,10.5138,10.5545,False,10.4945,10.5235,reg,30922 +PZC,2017-10-02,10.5428,10.5843,False,10.5139,10.5717,reg,10572 +PZC,2017-10-03,10.5042,10.5717,False,10.4947,10.5717,reg,57090 +PZC,2017-10-04,10.5186,10.5717,False,10.5138,10.5717,reg,28657 +PZC,2017-10-05,10.4945,10.5364,False,10.4752,10.4849,reg,64415 +PZC,2017-10-06,10.4654,10.5235,False,10.4366,10.5235,reg,49691 +PZC,2017-10-09,10.5042,10.5042,False,10.4559,10.5042,reg,22392 +PZC,2017-10-10,10.4945,10.5428,False,10.4752,10.5042,reg,39714 +PZC,2017-10-11,10.5109,10.5621,False,10.5109,10.5331,reg,13028 +PZC,2017-10-12,10.5478,10.6059,False,10.4896,10.6059,reg,76760 +PZC,2017-10-13,10.5371,10.5575,False,10.4993,10.5381,reg,38334 +PZC,2017-10-16,10.5187,10.5856,False,10.5050,10.5187,reg,30426 +PZC,2017-10-17,10.5322,10.5962,False,10.5187,10.5187,reg,57019 +PZC,2017-10-18,10.5493,10.5865,False,10.5187,10.5865,reg,9618 +PZC,2017-10-19,10.5575,10.6156,False,10.5575,10.6059,reg,18949 +PZC,2017-10-20,10.4993,10.5381,False,10.4605,10.5381,reg,56565 +PZC,2017-10-23,10.4217,10.4799,False,10.4120,10.4217,reg,78124 +PZC,2017-10-24,10.4421,10.4799,False,10.4411,10.4605,reg,15842 +PZC,2017-10-25,10.4023,10.4896,False,10.3733,10.4896,reg,55786 +PZC,2017-10-26,10.2472,10.4066,False,10.2375,10.3636,reg,53599 +PZC,2017-10-27,10.1891,10.2472,False,10.1891,10.2375,reg,79728 +PZC,2017-10-30,10.2375,10.2569,False,10.1988,10.2375,reg,73728 +PZC,2017-10-31,10.1503,10.2375,False,10.0921,10.2375,reg,76912 +PZC,2017-11-01,10.1212,10.1794,False,10.1115,10.1600,reg,54000 +PZC,2017-11-02,10.1406,10.2084,False,10.1309,10.1697,reg,42111 +PZC,2017-11-03,10.0630,10.1794,False,10.0630,10.1794,reg,112118 +PZC,2017-11-06,10.0242,10.1309,False,9.9952,10.0727,reg,107318 +PZC,2017-11-07,10.0921,10.1018,False,10.0049,10.0049,reg,60674 +PZC,2017-11-08,10.0436,10.1309,False,10.0436,10.1309,reg,71543 +PZC,2017-11-09,10.0436,10.0532,False,9.9855,10.0146,reg,59475 +PZC,2017-11-10,9.9998,10.0581,False,9.9317,10.0290,reg,134295 +PZC,2017-11-13,10.0485,10.0972,False,9.9803,10.0680,reg,104069 +PZC,2017-11-14,9.9511,10.0290,False,9.9268,9.9998,reg,112172 +PZC,2017-11-15,10.0388,10.1167,False,9.9609,9.9609,reg,88756 +PZC,2017-11-16,10.0986,10.0986,False,10.0290,10.0388,reg,44925 +PZC,2017-11-17,10.0582,10.1264,False,10.0290,10.0680,reg,68888 +PZC,2017-11-20,9.9317,10.1264,False,9.9317,10.1264,reg,186279 +PZC,2017-11-21,10.0096,10.0193,False,9.9609,9.9901,reg,58919 +PZC,2017-11-22,9.9901,10.0388,False,9.9707,9.9998,reg,60697 +PZC,2017-11-27,9.9901,10.0417,False,9.9609,10.0193,reg,77559 +PZC,2017-11-28,10.0485,10.0777,False,9.9901,10.0777,reg,118642 +PZC,2017-11-29,9.9511,10.0388,False,9.9511,10.0388,reg,64809 +PZC,2017-11-30,9.9025,9.9998,False,9.8732,9.9998,reg,95523 +PZC,2017-12-01,9.9901,9.9901,False,9.9025,9.9609,reg,61607 +PZC,2017-12-04,10.0063,10.0063,False,9.9415,9.9803,reg,66836 +PZC,2017-12-05,10.0777,10.0875,False,9.9803,9.9998,reg,64617 +PZC,2017-12-06,10.1264,10.1654,False,10.0875,10.1069,reg,70182 +PZC,2017-12-07,10.2238,10.2238,False,10.0972,10.1751,reg,124184 +PZC,2017-12-08,10.1504,10.2580,False,10.1407,10.2580,reg,42115 +PZC,2017-12-11,10.1993,10.2189,False,10.1310,10.2189,reg,106259 +PZC,2017-12-12,10.1798,10.2189,False,10.0037,10.2189,reg,94871 +PZC,2017-12-13,10.2091,10.2091,False,10.1113,10.1113,reg,66649 +PZC,2017-12-14,10.2580,10.3069,False,10.2384,10.2580,reg,149235 +PZC,2017-12-15,10.2580,10.2971,False,10.2287,10.2971,reg,38116 +PZC,2017-12-18,10.1798,10.3167,False,10.1798,10.3167,reg,89703 +PZC,2017-12-19,10.1504,10.2189,False,10.1211,10.2189,reg,93078 +PZC,2017-12-20,10.1211,10.1798,False,10.0918,10.1798,reg,75162 +PZC,2017-12-21,10.2091,10.2287,False,10.1413,10.1504,reg,78305 +PZC,2017-12-22,10.1895,10.2482,False,10.1602,10.1602,reg,54113 +PZC,2017-12-26,10.1798,10.2678,False,10.1602,10.2482,reg,68438 +PZC,2017-12-27,10.1504,10.2580,False,10.1211,10.1798,reg,217010 +PZC,2017-12-28,10.1700,10.2091,False,10.1407,10.1407,reg,150403 +PZC,2017-12-29,10.2091,10.2482,False,10.1895,10.2482,reg,98572 +PZC,2018-01-02,10.2384,10.2482,False,10.1700,10.2482,reg,49266 +PZC,2018-01-03,10.2580,10.2776,False,10.2091,10.2678,reg,66295 +PZC,2018-01-04,10.1993,10.2873,False,10.1993,10.2580,reg,45426 +PZC,2018-01-05,10.2482,10.2678,False,10.1895,10.1993,reg,57022 +PZC,2018-01-08,10.4145,10.4145,False,10.2287,10.2678,reg,89417 +PZC,2018-01-09,10.4536,10.4634,False,10.3656,10.4634,reg,73857 +PZC,2018-01-10,10.4145,10.4340,False,10.3264,10.4340,reg,85720 +PZC,2018-01-11,10.4783,10.4979,False,10.4292,10.4685,reg,76832 +PZC,2018-01-12,10.4095,10.5078,False,10.3801,10.5078,reg,57251 +PZC,2018-01-16,10.4046,10.5667,False,10.3900,10.5667,reg,53779 +PZC,2018-01-17,10.3604,10.4095,False,10.3506,10.4095,reg,77002 +PZC,2018-01-18,10.2327,10.3703,False,10.2230,10.3703,reg,75512 +PZC,2018-01-19,10.2622,10.2819,False,10.2328,10.2622,reg,26075 +PZC,2018-01-22,10.2230,10.2819,False,10.2131,10.2819,reg,47308 +PZC,2018-01-23,10.2426,10.3015,False,10.2426,10.2819,reg,35670 +PZC,2018-01-24,10.1387,10.2622,False,10.1248,10.2622,reg,74318 +PZC,2018-01-25,10.0560,10.1640,False,9.9382,10.1149,reg,80854 +PZC,2018-01-26,10.0413,10.1051,False,10.0266,10.0953,reg,70976 +PZC,2018-01-29,9.7909,10.0167,False,9.7712,10.0167,reg,163538 +PZC,2018-01-30,9.7516,9.8203,False,9.7319,9.7909,reg,100407 +PZC,2018-01-31,9.8596,10.0148,False,9.7367,9.8105,reg,128170 +PZC,2018-02-01,9.9087,9.9480,False,9.8891,9.9480,reg,21761 +PZC,2018-02-02,9.8498,9.9087,False,9.7614,9.9087,reg,61661 +PZC,2018-02-05,9.8007,9.8704,False,9.7418,9.8694,reg,65538 +PZC,2018-02-06,9.8400,9.8400,False,9.7418,9.7418,reg,32032 +PZC,2018-02-07,9.9480,9.9480,False,9.8400,9.8400,reg,49120 +PZC,2018-02-08,9.9775,10.0069,False,9.8596,9.9480,reg,34407 +PZC,2018-02-09,9.8936,10.0317,False,9.8936,10.0317,reg,53161 +PZC,2018-02-12,9.8147,9.9627,False,9.8048,9.9627,reg,56747 +PZC,2018-02-13,9.7851,9.8542,False,9.7654,9.7752,reg,55800 +PZC,2018-02-14,9.7358,9.8443,False,9.7309,9.8443,reg,47979 +PZC,2018-02-15,9.6667,9.7555,False,9.6667,9.7555,reg,113643 +PZC,2018-02-16,9.6865,9.7160,False,9.6667,9.6963,reg,32986 +PZC,2018-02-20,9.6766,9.7062,False,9.6604,9.6865,reg,32548 +PZC,2018-02-21,9.6667,9.6963,False,9.6361,9.6963,reg,62087 +PZC,2018-02-22,9.6470,9.6568,False,9.6174,9.6273,reg,54243 +PZC,2018-02-23,9.6658,9.7062,False,9.6076,9.6865,reg,91685 +PZC,2018-02-26,9.6667,9.6963,False,9.5878,9.6963,reg,40397 +PZC,2018-02-27,9.6371,9.7062,False,9.6174,9.6963,reg,33628 +PZC,2018-02-28,9.6569,9.6963,False,9.6470,9.6963,reg,13425 +PZC,2018-03-01,9.6963,9.7062,False,9.6569,9.6963,reg,53824 +PZC,2018-03-02,9.6766,9.7259,False,9.6506,9.7062,reg,56692 +PZC,2018-03-05,9.6865,9.7062,False,9.6569,9.6569,reg,19013 +PZC,2018-03-06,9.7555,9.7555,False,9.7063,9.7457,reg,40691 +PZC,2018-03-07,9.7906,9.8246,False,9.7062,9.7555,reg,62801 +PZC,2018-03-08,9.7654,9.7950,False,9.7654,9.7851,reg,14062 +PZC,2018-03-09,9.7456,9.8595,False,9.7208,9.8496,reg,67178 +PZC,2018-03-12,9.6805,9.7515,False,9.6613,9.7307,reg,81834 +PZC,2018-03-13,9.7110,9.8001,False,9.6712,9.7505,reg,82535 +PZC,2018-03-14,9.7208,9.7505,False,9.6613,9.7505,reg,13108 +PZC,2018-03-15,9.6812,9.7406,False,9.6812,9.7406,reg,12408 +PZC,2018-03-16,9.6719,9.6911,False,9.6415,9.6613,reg,41745 +PZC,2018-03-19,9.6711,9.7109,False,9.6316,9.6712,reg,63848 +PZC,2018-03-20,9.6019,9.6441,False,9.5920,9.6316,reg,44325 +PZC,2018-03-21,9.5821,9.6613,False,9.5722,9.6613,reg,95180 +PZC,2018-03-22,9.5424,9.6049,False,9.5325,9.5920,reg,64675 +PZC,2018-03-23,9.5028,9.6019,False,9.4929,9.6019,reg,52794 +PZC,2018-03-26,9.4632,9.5325,False,9.4632,9.4929,reg,25887 +PZC,2018-03-27,9.4830,9.4929,False,9.4632,9.4632,reg,48517 +PZC,2018-03-28,9.5722,9.5722,False,9.4633,9.5325,reg,52921 +PZC,2018-03-29,9.5622,9.6415,False,9.5622,9.5722,reg,38128 +PZC,2018-04-02,9.5622,9.6118,False,9.5315,9.5622,reg,32867 +PZC,2018-04-03,9.5096,9.6316,False,9.5028,9.6316,reg,88529 +PZC,2018-04-04,9.5028,9.5523,False,9.4929,9.5226,reg,48137 +PZC,2018-04-05,9.5424,9.5622,False,9.5127,9.5622,reg,20313 +PZC,2018-04-06,9.5523,9.5622,False,9.5423,9.5622,reg,21600 +PZC,2018-04-09,9.6118,9.6118,False,9.5325,9.5523,reg,63274 +PZC,2018-04-10,9.5424,9.6415,False,9.5152,9.6415,reg,30238 +PZC,2018-04-11,9.5673,9.6270,False,9.5474,9.6270,reg,23871 +PZC,2018-04-12,9.6270,9.6559,False,9.5374,9.5574,reg,59410 +PZC,2018-04-13,9.6071,9.6470,False,9.5972,9.6470,reg,34867 +PZC,2018-04-16,9.6071,9.6171,False,9.5972,9.6071,reg,40804 +PZC,2018-04-17,9.5972,9.6272,False,9.5972,9.5972,reg,61154 +PZC,2018-04-18,9.5691,9.6071,False,9.5374,9.5972,reg,70481 +PZC,2018-04-19,9.5574,9.5972,False,9.5574,9.5972,reg,11902 +PZC,2018-04-20,9.6370,9.8659,False,9.5574,9.5574,reg,146882 +PZC,2018-04-23,9.5374,9.6171,False,9.5175,9.6071,reg,51055 +PZC,2018-04-24,9.5763,9.6071,False,9.5474,9.6071,reg,30558 +PZC,2018-04-25,9.5713,9.5972,False,9.5574,9.5773,reg,37182 +PZC,2018-04-26,9.6976,9.7863,False,9.5574,9.5574,reg,36229 +PZC,2018-04-27,9.7465,9.7853,False,9.7287,9.7664,reg,17701 +PZC,2018-04-30,9.8262,9.8262,False,9.7764,9.7863,reg,31937 +PZC,2018-05-01,9.8361,9.8859,False,9.7565,9.8859,reg,41671 +PZC,2018-05-02,9.8767,9.8958,False,9.8461,9.8560,reg,65839 +PZC,2018-05-03,9.9357,9.9456,False,9.8958,9.9357,reg,26782 +PZC,2018-05-04,9.9257,9.9267,False,9.8361,9.8361,reg,53874 +PZC,2018-05-07,10.0377,10.0651,False,9.9357,9.9357,reg,59376 +PZC,2018-05-08,10.0850,10.0950,False,10.0352,10.0551,reg,29139 +PZC,2018-05-09,10.0858,10.0858,False,10.0352,10.0651,reg,51605 +PZC,2018-05-10,10.1408,10.1408,False,10.0573,10.1400,reg,63736 +PZC,2018-05-11,10.1700,10.1800,False,10.1101,10.1800,reg,29016 +PZC,2018-05-14,10.0600,10.2700,False,10.0600,10.2700,reg,40365 +PZC,2018-05-15,10.0100,10.1100,False,9.9900,10.1100,reg,38833 +PZC,2018-05-16,9.9500,10.0200,False,9.9500,10.0100,reg,22789 +PZC,2018-05-17,9.8900,10.0434,False,9.8900,10.0100,reg,28669 +PZC,2018-05-18,10.0100,10.0400,False,9.8600,9.9400,reg,50404 +PZC,2018-05-21,10.0500,10.0900,False,10.0000,10.0600,reg,26407 +PZC,2018-05-22,10.0600,10.0600,False,10.0300,10.0500,reg,15495 +PZC,2018-05-23,10.1200,10.1400,False,10.0900,10.0900,reg,16564 +PZC,2018-05-24,10.1400,10.1800,False,10.1300,10.1800,reg,12937 +PZC,2018-05-25,10.1000,10.1700,False,10.0900,10.1700,reg,36321 +PZC,2018-05-29,10.0800,10.1600,False,10.0800,10.1100,reg,56896 +PZC,2018-05-30,10.1100,10.1500,False,10.0500,10.1000,reg,38909 +PZC,2018-05-31,10.0900,10.1100,False,10.0700,10.0700,reg,30605 +PZC,2018-06-01,10.0800,10.1100,False,10.0500,10.1100,reg,69217 +PZC,2018-06-04,10.1500,10.1700,False,10.0500,10.1100,reg,51922 +PZC,2018-06-05,10.2700,10.2800,False,10.1500,10.1700,reg,31672 +PZC,2018-06-06,10.2200,10.2800,False,10.2000,10.2500,reg,46247 +PZC,2018-06-07,10.2405,10.3300,False,10.2201,10.3300,reg,27944 diff --git a/company_library/PZG.csv b/company_library/PZG.csv new file mode 100644 index 00000000..826dbb92 --- /dev/null +++ b/company_library/PZG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +PZG,2017-06-08,1.5400,1.5700,False,1.4800,1.5500,reg,80946 +PZG,2017-06-09,1.5200,1.5700,False,1.5000,1.5200,reg,18118 +PZG,2017-06-12,1.5100,1.5400,False,1.3600,1.5400,reg,71285 +PZG,2017-06-13,1.5200,1.5300,False,1.4300,1.4500,reg,56483 +PZG,2017-06-14,1.5600,1.5900,False,1.5000,1.5000,reg,51461 +PZG,2017-06-15,1.5500,1.6120,False,1.5500,1.6000,reg,122172 +PZG,2017-06-16,1.5500,1.5900,False,1.5500,1.5700,reg,32111 +PZG,2017-06-19,1.5800,1.6200,False,1.5622,1.5622,reg,20910 +PZG,2017-06-20,1.5500,1.5900,False,1.5500,1.5800,reg,25089 +PZG,2017-06-21,1.5900,1.5900,False,1.5500,1.5800,reg,18990 +PZG,2017-06-22,1.5700,1.5800,False,1.5500,1.5800,reg,6197 +PZG,2017-06-23,1.5900,1.5900,False,1.5427,1.5800,reg,40113 +PZG,2017-06-26,1.5800,1.6200,False,1.5500,1.6200,reg,70297 +PZG,2017-06-27,1.5500,1.5800,False,1.5300,1.5724,reg,19233 +PZG,2017-06-28,1.5400,1.5800,False,1.5100,1.5700,reg,68436 +PZG,2017-06-29,1.5500,1.5699,False,1.5100,1.5300,reg,19141 +PZG,2017-06-30,1.5400,1.5700,False,1.5100,1.5300,reg,43243 +PZG,2017-07-05,1.4600,1.4860,False,1.4400,1.4500,reg,16174 +PZG,2017-07-06,1.4500,1.4899,False,1.4400,1.4500,reg,10316 +PZG,2017-07-07,1.4100,1.4700,False,1.3950,1.4700,reg,37065 +PZG,2017-07-10,1.4000,1.4200,False,1.3800,1.4000,reg,34966 +PZG,2017-07-11,1.3900,1.4500,False,1.3900,1.3900,reg,24056 +PZG,2017-07-12,1.4599,1.5400,False,1.3900,1.4187,reg,67322 +PZG,2017-07-13,1.4300,1.4400,False,1.3900,1.4300,reg,47735 +PZG,2017-07-14,1.4300,1.5000,False,1.3900,1.4300,reg,62360 +PZG,2017-07-17,1.4400,1.5299,False,1.4400,1.4700,reg,42061 +PZG,2017-07-18,1.5499,1.5600,False,1.4510,1.4510,reg,38514 +PZG,2017-07-19,1.5200,1.5700,False,1.5100,1.5400,reg,30026 +PZG,2017-07-20,1.5300,1.5624,False,1.5200,1.5574,reg,17008 +PZG,2017-07-21,1.5700,1.5700,False,1.5231,1.5500,reg,9856 +PZG,2017-07-24,1.5300,1.5699,False,1.5300,1.5500,reg,7732 +PZG,2017-07-25,1.4700,1.5700,False,1.4700,1.5200,reg,9958 +PZG,2017-07-26,1.5000,1.5699,False,1.4500,1.4600,reg,13080 +PZG,2017-07-27,1.4900,1.5500,False,1.4600,1.5000,reg,21916 +PZG,2017-07-28,1.4900,1.4900,False,1.4500,1.4900,reg,24535 +PZG,2017-07-31,1.5100,1.5100,False,1.4500,1.4500,reg,14845 +PZG,2017-08-01,1.4701,1.5100,False,1.4600,1.5000,reg,8093 +PZG,2017-08-02,1.4100,1.5000,False,1.4100,1.5000,reg,20005 +PZG,2017-08-03,1.4100,1.4399,False,1.3980,1.4000,reg,40028 +PZG,2017-08-04,1.4599,1.4999,False,1.4000,1.4100,reg,30875 +PZG,2017-08-07,1.4500,1.4761,False,1.4100,1.4400,reg,24669 +PZG,2017-08-08,1.4400,1.4400,False,1.3874,1.4400,reg,28751 +PZG,2017-08-09,1.4000,1.4400,False,1.3900,1.4400,reg,28355 +PZG,2017-08-10,1.4600,1.4800,False,1.4100,1.4600,reg,22251 +PZG,2017-08-11,1.4390,1.4599,False,1.4300,1.4500,reg,7056 +PZG,2017-08-14,1.4400,1.5000,False,1.4200,1.5000,reg,41233 +PZG,2017-08-15,1.4500,1.4899,False,1.4180,1.4180,reg,20356 +PZG,2017-08-16,1.4900,1.4900,False,1.4400,1.4800,reg,14988 +PZG,2017-08-17,1.5500,1.5500,False,1.4900,1.5300,reg,84950 +PZG,2017-08-18,1.5500,1.5600,False,1.5300,1.5500,reg,28558 +PZG,2017-08-21,1.5499,1.5599,False,1.5300,1.5400,reg,20823 +PZG,2017-08-22,1.5301,1.5400,False,1.5200,1.5200,reg,12953 +PZG,2017-08-23,1.5400,1.5500,False,1.5300,1.5301,reg,6739 +PZG,2017-08-24,1.5200,1.5400,False,1.5200,1.5200,reg,18583 +PZG,2017-08-25,1.5594,1.5599,False,1.4901,1.5100,reg,29283 +PZG,2017-08-28,1.5100,1.5800,False,1.5100,1.5600,reg,44893 +PZG,2017-08-29,1.5000,1.5800,False,1.4700,1.5300,reg,58093 +PZG,2017-08-30,1.5300,1.5699,False,1.4700,1.5200,reg,24386 +PZG,2017-08-31,1.5300,1.5800,False,1.5100,1.5800,reg,49870 +PZG,2017-09-01,1.5800,1.6000,False,1.5125,1.5200,reg,71219 +PZG,2017-09-05,1.7500,1.7900,False,1.5800,1.5800,reg,146934 +PZG,2017-09-06,1.7200,1.7700,False,1.6700,1.7700,reg,124125 +PZG,2017-09-07,1.7800,1.7800,False,1.7300,1.7500,reg,161076 +PZG,2017-09-08,1.7400,1.7600,False,1.7000,1.7400,reg,46649 +PZG,2017-09-11,1.7800,1.8000,False,1.7200,1.7200,reg,39737 +PZG,2017-09-12,1.7700,1.7800,False,1.7100,1.7800,reg,40062 +PZG,2017-09-13,1.7700,1.7700,False,1.7200,1.7500,reg,71843 +PZG,2017-09-14,1.7500,1.7700,False,1.7000,1.7500,reg,41382 +PZG,2017-09-15,1.4200,1.7700,False,1.4200,1.7600,reg,41785 +PZG,2017-09-18,1.6900,1.7000,False,1.5300,1.5300,reg,56539 +PZG,2017-09-19,1.7200,1.7658,False,1.6800,1.7100,reg,26583 +PZG,2017-09-20,1.6700,1.7600,False,1.6000,1.7600,reg,23769 +PZG,2017-09-21,1.6000,1.6700,False,1.5600,1.6300,reg,44702 +PZG,2017-09-22,1.7000,1.7000,False,1.5700,1.6500,reg,44547 +PZG,2017-09-25,1.6900,1.7100,False,1.6343,1.7000,reg,31355 +PZG,2017-09-26,1.7000,1.7007,False,1.6008,1.7000,reg,6087 +PZG,2017-09-27,1.5700,1.6890,False,1.5600,1.6100,reg,50368 +PZG,2017-09-28,1.5800,1.6400,False,1.5700,1.5700,reg,3959 +PZG,2017-09-29,1.5700,1.6000,False,1.5700,1.6000,reg,9127 +PZG,2017-10-02,1.5693,1.6400,False,1.5632,1.6400,reg,19582 +PZG,2017-10-03,1.4600,1.5000,False,1.4100,1.4200,reg,83472 +PZG,2017-10-04,1.4200,1.5000,False,1.4200,1.5000,reg,96890 +PZG,2017-10-05,1.3600,1.4442,False,1.3600,1.4300,reg,110484 +PZG,2017-10-06,1.3600,1.3900,False,1.3000,1.3800,reg,205188 +PZG,2017-10-09,1.3800,1.4150,False,1.3100,1.3700,reg,131153 +PZG,2017-10-10,1.3600,1.3900,False,1.3000,1.3800,reg,205939 +PZG,2017-10-11,1.3600,1.3800,False,1.3200,1.3600,reg,46584 +PZG,2017-10-12,1.3300,1.3501,False,1.3200,1.3501,reg,24064 +PZG,2017-10-13,1.3000,1.3700,False,1.3000,1.3700,reg,98154 +PZG,2017-10-16,1.2600,1.3600,False,1.2600,1.3600,reg,257815 +PZG,2017-10-17,1.3054,1.3200,False,1.2700,1.2700,reg,68304 +PZG,2017-10-18,1.2701,1.3100,False,1.2300,1.3100,reg,110866 +PZG,2017-10-19,1.3101,1.3200,False,1.2010,1.2500,reg,124381 +PZG,2017-10-20,1.2600,1.3000,False,1.2200,1.3000,reg,68550 +PZG,2017-10-23,1.2801,1.2900,False,1.1900,1.2500,reg,110481 +PZG,2017-10-24,1.2400,1.2900,False,1.2300,1.2700,reg,80389 +PZG,2017-10-25,1.2401,1.2600,False,1.1900,1.2400,reg,80883 +PZG,2017-10-26,1.2200,1.2434,False,1.2100,1.2400,reg,36805 +PZG,2017-10-27,1.2400,1.2500,False,1.2100,1.2300,reg,30778 +PZG,2017-10-30,1.2200,1.2600,False,1.2100,1.2400,reg,46452 +PZG,2017-10-31,1.2100,1.2200,False,1.1900,1.2100,reg,30765 +PZG,2017-11-01,1.2000,1.2566,False,1.1600,1.2100,reg,159908 +PZG,2017-11-02,1.2100,1.2400,False,1.2000,1.2300,reg,26710 +PZG,2017-11-03,1.2400,1.2700,False,1.1900,1.2000,reg,21102 +PZG,2017-11-06,1.2400,1.2700,False,1.2000,1.2700,reg,41117 +PZG,2017-11-07,1.2100,1.2500,False,1.1800,1.2300,reg,55691 +PZG,2017-11-08,1.2000,1.2500,False,1.2000,1.2000,reg,33633 +PZG,2017-11-09,1.2000,1.2200,False,1.1700,1.2000,reg,48189 +PZG,2017-11-10,1.2000,1.2600,False,1.2000,1.2300,reg,101922 +PZG,2017-11-13,1.1901,1.2900,False,1.1800,1.2900,reg,102278 +PZG,2017-11-14,1.2100,1.2200,False,1.1900,1.1900,reg,65080 +PZG,2017-11-15,1.1900,1.2000,False,1.1800,1.1800,reg,34664 +PZG,2017-11-16,1.2100,1.2200,False,1.1800,1.1800,reg,33267 +PZG,2017-11-17,1.2300,1.2300,False,1.1900,1.2100,reg,76588 +PZG,2017-11-20,1.2186,1.2500,False,1.1900,1.2500,reg,52714 +PZG,2017-11-21,1.2200,1.2490,False,1.2110,1.2125,reg,92683 +PZG,2017-11-22,1.2100,1.2397,False,1.2000,1.2200,reg,55578 +PZG,2017-11-27,1.3500,1.3500,False,1.2300,1.2500,reg,279874 +PZG,2017-11-28,1.3200,1.4300,False,1.3100,1.3500,reg,260091 +PZG,2017-11-29,1.3300,1.3400,False,1.2700,1.3300,reg,65415 +PZG,2017-11-30,1.2700,1.3200,False,1.2576,1.3200,reg,26085 +PZG,2017-12-01,1.2900,1.2900,False,1.2500,1.2600,reg,43030 +PZG,2017-12-04,1.2900,1.2900,False,1.2500,1.2800,reg,24701 +PZG,2017-12-05,1.2800,1.2800,False,1.2000,1.2500,reg,106056 +PZG,2017-12-06,1.2700,1.2700,False,1.2300,1.2300,reg,60239 +PZG,2017-12-07,1.2400,1.2500,False,1.2200,1.2200,reg,42355 +PZG,2017-12-08,1.2800,1.2800,False,1.2200,1.2500,reg,11342 +PZG,2017-12-11,1.2900,1.3200,False,1.2700,1.2800,reg,40580 +PZG,2017-12-12,1.2500,1.2900,False,1.2400,1.2900,reg,57119 +PZG,2017-12-13,1.2400,1.2699,False,1.2300,1.2300,reg,54056 +PZG,2017-12-14,1.2500,1.2927,False,1.2500,1.2500,reg,23084 +PZG,2017-12-15,1.2700,1.2700,False,1.2400,1.2600,reg,34226 +PZG,2017-12-18,1.2500,1.2800,False,1.2500,1.2800,reg,57067 +PZG,2017-12-19,1.2400,1.2600,False,1.2400,1.2500,reg,79575 +PZG,2017-12-20,1.2400,1.2501,False,1.2300,1.2300,reg,44727 +PZG,2017-12-21,1.2399,1.2600,False,1.2200,1.2600,reg,47890 +PZG,2017-12-22,1.2500,1.2500,False,1.2200,1.2202,reg,34785 +PZG,2017-12-26,1.2400,1.2600,False,1.2200,1.2400,reg,72182 +PZG,2017-12-27,1.2900,1.3000,False,1.2400,1.2411,reg,48145 +PZG,2017-12-28,1.3249,1.3300,False,1.2200,1.2800,reg,42895 +PZG,2017-12-29,1.3000,1.3400,False,1.2548,1.3400,reg,49904 +PZG,2018-01-02,1.2800,1.3200,False,1.2800,1.3000,reg,40053 +PZG,2018-01-03,1.2800,1.3100,False,1.2500,1.3100,reg,20127 +PZG,2018-01-04,1.2700,1.2849,False,1.2501,1.2800,reg,52243 +PZG,2018-01-05,1.2900,1.2900,False,1.2400,1.2700,reg,60703 +PZG,2018-01-08,1.2700,1.2900,False,1.2700,1.2900,reg,36678 +PZG,2018-01-09,1.2800,1.2850,False,1.2638,1.2700,reg,83870 +PZG,2018-01-10,1.2500,1.2900,False,1.2400,1.2700,reg,106720 +PZG,2018-01-11,1.2950,1.3000,False,1.2600,1.2600,reg,25946 +PZG,2018-01-12,1.2970,1.3300,False,1.2800,1.2800,reg,90646 +PZG,2018-01-16,1.3000,1.3061,False,1.2800,1.3000,reg,51082 +PZG,2018-01-17,1.2736,1.3000,False,1.2700,1.2965,reg,52132 +PZG,2018-01-18,1.3300,1.3300,False,1.2500,1.2900,reg,202941 +PZG,2018-01-19,1.3000,1.3500,False,1.2700,1.3300,reg,111450 +PZG,2018-01-22,1.3000,1.3100,False,1.2800,1.3000,reg,37488 +PZG,2018-01-23,1.3300,1.3400,False,1.2600,1.2900,reg,60609 +PZG,2018-01-24,1.3500,1.3800,False,1.3400,1.3500,reg,156967 +PZG,2018-01-25,1.3600,1.4000,False,1.3400,1.3800,reg,192472 +PZG,2018-01-26,1.3700,1.3800,False,1.3300,1.3300,reg,117903 +PZG,2018-01-29,1.3100,1.3400,False,1.3000,1.3300,reg,55367 +PZG,2018-01-30,1.3300,1.3500,False,1.3100,1.3200,reg,68209 +PZG,2018-01-31,1.3200,1.3500,False,1.3100,1.3300,reg,36024 +PZG,2018-02-01,1.3300,1.3500,False,1.3200,1.3400,reg,43554 +PZG,2018-02-02,1.3199,1.3400,False,1.2800,1.3400,reg,143654 +PZG,2018-02-05,1.2599,1.3000,False,1.2500,1.2600,reg,100871 +PZG,2018-02-06,1.2400,1.2800,False,1.2200,1.2300,reg,67319 +PZG,2018-02-07,1.2500,1.2600,False,1.2200,1.2400,reg,67638 +PZG,2018-02-08,1.2600,1.2699,False,1.2300,1.2600,reg,29319 +PZG,2018-02-09,1.2300,1.2560,False,1.2200,1.2500,reg,47986 +PZG,2018-02-12,1.2000,1.2500,False,1.1800,1.1800,reg,134428 +PZG,2018-02-13,1.2300,1.2400,False,1.2000,1.2102,reg,28721 +PZG,2018-02-14,1.2800,1.2800,False,1.2400,1.2401,reg,67996 +PZG,2018-02-15,1.2900,1.2900,False,1.2600,1.2749,reg,35822 +PZG,2018-02-16,1.2700,1.3201,False,1.2610,1.2800,reg,179322 +PZG,2018-02-20,1.2300,1.2700,False,1.1800,1.2500,reg,62197 +PZG,2018-02-21,1.2300,1.2500,False,1.2100,1.2200,reg,26431 +PZG,2018-02-22,1.2300,1.2490,False,1.2110,1.2110,reg,17372 +PZG,2018-02-23,1.2800,1.2851,False,1.2300,1.2310,reg,39547 +PZG,2018-02-26,1.3600,1.3600,False,1.2600,1.2900,reg,64060 +PZG,2018-02-27,1.2800,1.3600,False,1.2400,1.3600,reg,33451 +PZG,2018-02-28,1.2700,1.2800,False,1.2600,1.2800,reg,6244 +PZG,2018-03-01,1.2400,1.2500,False,1.2200,1.2300,reg,23426 +PZG,2018-03-02,1.2900,1.2950,False,1.2400,1.2500,reg,15783 +PZG,2018-03-05,1.2800,1.3024,False,1.2601,1.2900,reg,16204 +PZG,2018-03-06,1.2700,1.3400,False,1.2700,1.3000,reg,29606 +PZG,2018-03-07,1.2600,1.3200,False,1.2600,1.2700,reg,15301 +PZG,2018-03-08,1.3500,1.3500,False,1.3000,1.3000,reg,47073 +PZG,2018-03-09,1.3200,1.3500,False,1.2800,1.3500,reg,45660 +PZG,2018-03-12,1.2800,1.3200,False,1.2800,1.2900,reg,28094 +PZG,2018-03-13,1.3300,1.3400,False,1.2910,1.3000,reg,24272 +PZG,2018-03-14,1.3300,1.3400,False,1.3007,1.3137,reg,16256 +PZG,2018-03-15,1.3300,1.3300,False,1.3000,1.3300,reg,21548 +PZG,2018-03-16,1.3300,1.3300,False,1.2900,1.3300,reg,37041 +PZG,2018-03-19,1.3300,1.3400,False,1.2910,1.3400,reg,15900 +PZG,2018-03-20,1.3300,1.3500,False,1.3000,1.3200,reg,19607 +PZG,2018-03-21,1.3500,1.3600,False,1.2900,1.3100,reg,37557 +PZG,2018-03-22,1.3500,1.4100,False,1.3200,1.3200,reg,144115 +PZG,2018-03-23,1.3900,1.4000,False,1.3500,1.3600,reg,75325 +PZG,2018-03-26,1.4100,1.4400,False,1.3800,1.3900,reg,52552 +PZG,2018-03-27,1.4000,1.4400,False,1.4000,1.4100,reg,26369 +PZG,2018-03-28,1.4200,1.4200,False,1.3900,1.4100,reg,31880 +PZG,2018-03-29,1.4100,1.4200,False,1.4100,1.4200,reg,9334 +PZG,2018-04-02,1.4386,1.4400,False,1.4100,1.4100,reg,17291 +PZG,2018-04-03,1.4200,1.4400,False,1.4200,1.4300,reg,8282 +PZG,2018-04-04,1.4400,1.4600,False,1.4200,1.4200,reg,29220 +PZG,2018-04-05,1.4400,1.4499,False,1.4300,1.4300,reg,34101 +PZG,2018-04-06,1.4400,1.4500,False,1.4400,1.4400,reg,11350 +PZG,2018-04-09,1.4700,1.4700,False,1.4400,1.4500,reg,18894 +PZG,2018-04-10,1.4600,1.4800,False,1.4600,1.4700,reg,22374 +PZG,2018-04-11,1.4700,1.5000,False,1.4610,1.4700,reg,53200 +PZG,2018-04-12,1.4600,1.4800,False,1.4600,1.4600,reg,35624 +PZG,2018-04-13,1.4900,1.4900,False,1.4600,1.4600,reg,20400 +PZG,2018-04-16,1.5000,1.5000,False,1.4900,1.5000,reg,20304 +PZG,2018-04-17,1.5500,1.5500,False,1.4900,1.4900,reg,44678 +PZG,2018-04-18,1.5400,1.5500,False,1.5400,1.5500,reg,62548 +PZG,2018-04-19,1.5700,1.5800,False,1.5499,1.5500,reg,53304 +PZG,2018-04-20,1.5900,1.5900,False,1.5600,1.5800,reg,31339 +PZG,2018-04-23,1.6001,1.6300,False,1.5732,1.5900,reg,43253 +PZG,2018-04-24,1.6283,1.6300,False,1.6000,1.6000,reg,56139 +PZG,2018-04-25,1.6300,1.6400,False,1.6100,1.6400,reg,55061 +PZG,2018-04-26,1.6200,1.6300,False,1.6200,1.6286,reg,45601 +PZG,2018-04-27,1.6400,1.6400,False,1.6200,1.6200,reg,46366 +PZG,2018-04-30,1.6000,1.6410,False,1.5800,1.6400,reg,38338 +PZG,2018-05-01,1.5900,1.5900,False,1.4500,1.5860,reg,60476 +PZG,2018-05-02,1.5500,1.6000,False,1.5500,1.5600,reg,28396 +PZG,2018-05-03,1.5000,1.5500,False,1.4900,1.5200,reg,69630 +PZG,2018-05-04,1.5000,1.5200,False,1.4900,1.4900,reg,49561 +PZG,2018-05-07,1.4850,1.5200,False,1.4850,1.5000,reg,32198 +PZG,2018-05-08,1.4800,1.5079,False,1.4700,1.5000,reg,11908 +PZG,2018-05-09,1.4700,1.5000,False,1.4600,1.4800,reg,19421 +PZG,2018-05-10,1.3900,1.4900,False,1.3700,1.4600,reg,93049 +PZG,2018-05-11,1.4400,1.4491,False,1.3800,1.3800,reg,67470 +PZG,2018-05-14,1.5100,1.5100,False,1.4200,1.4500,reg,123592 +PZG,2018-05-15,1.5000,1.5100,False,1.4850,1.5000,reg,57642 +PZG,2018-05-16,1.4800,1.5300,False,1.4800,1.4900,reg,17358 +PZG,2018-05-17,1.5100,1.5200,False,1.4800,1.4900,reg,9468 +PZG,2018-05-18,1.5400,1.5400,False,1.5000,1.5000,reg,15339 +PZG,2018-05-21,1.5300,1.5400,False,1.5000,1.5367,reg,8126 +PZG,2018-05-22,1.5200,1.5200,False,1.5000,1.5050,reg,7318 +PZG,2018-05-23,1.5000,1.5000,False,1.4700,1.4900,reg,11769 +PZG,2018-05-24,1.5300,1.5300,False,1.4800,1.5300,reg,27553 +PZG,2018-05-25,1.5100,1.5300,False,1.4800,1.5300,reg,29299 +PZG,2018-05-29,1.4500,1.5200,False,1.4500,1.5000,reg,30237 +PZG,2018-05-30,1.4100,1.5000,False,1.4100,1.4700,reg,39486 +PZG,2018-05-31,1.4300,1.4800,False,1.4100,1.4200,reg,68427 +PZG,2018-06-01,1.4500,1.4500,False,1.4100,1.4415,reg,23434 +PZG,2018-06-04,1.3500,1.4500,False,1.3500,1.4500,reg,29825 +PZG,2018-06-05,1.3799,1.3900,False,1.3499,1.3500,reg,18133 +PZG,2018-06-06,1.3500,1.3900,False,1.3500,1.3600,reg,13263 +PZG,2018-06-07,1.3698,1.3800,False,1.3600,1.3600,reg,13464 diff --git a/company_library/PZZA.csv b/company_library/PZZA.csv index 13414f52..eecd19b4 100644 --- a/company_library/PZZA.csv +++ b/company_library/PZZA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PZZA,2017-06-06,83.5270,83.9705,False,81.2405,81.3884,reg,822789 -PZZA,2017-06-07,81.8417,83.7636,False,81.8121,83.7636,reg,582623 -PZZA,2017-06-08,81.3884,83.0638,False,81.0828,82.0980,reg,445400 PZZA,2017-06-09,78.2641,81.6545,False,77.8304,81.5855,reg,790172 PZZA,2017-06-12,78.9047,78.9244,False,77.7319,78.0571,reg,496840 PZZA,2017-06-13,78.8949,79.5749,False,78.5598,79.0427,reg,436314 @@ -249,3 +246,6 @@ PZZA,2018-05-31,51.3500,52.4400,False,51.2500,52.0000,reg,429832 PZZA,2018-06-01,51.2600,52.0350,False,51.1000,51.5700,reg,406998 PZZA,2018-06-04,51.0700,51.6800,False,50.7200,51.4700,reg,442499 PZZA,2018-06-05,51.2800,51.6400,False,50.5100,50.9600,reg,823172 +PZZA,2018-06-06,51.7500,51.8899,False,50.9100,51.3900,reg,527946 +PZZA,2018-06-07,51.8800,52.2500,False,51.3500,51.9300,reg,455061 +PZZA,2018-06-08,52.0000,52.1000,False,51.2600,51.5800,reg,458278 diff --git a/company_library/QABA.csv b/company_library/QABA.csv index d4f12d5a..580e64c4 100644 --- a/company_library/QABA.csv +++ b/company_library/QABA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QABA,2017-06-06,47.4264,47.7566,False,47.1505,47.2983,reg,124347 -QABA,2017-06-07,47.9192,48.1458,False,47.5447,47.5644,reg,43175 -QABA,2017-06-08,49.4173,50.0875,False,47.6442,48.0966,reg,46264 QABA,2017-06-09,51.1027,51.3732,False,49.5160,49.7327,reg,107303 QABA,2017-06-12,50.9351,51.8714,False,50.5310,51.3293,reg,41561 QABA,2017-06-13,51.0435,51.3491,False,50.7281,51.1125,reg,59252 @@ -249,3 +246,6 @@ QABA,2018-05-31,56.3300,56.9100,False,56.1800,56.7700,reg,31594 QABA,2018-06-01,56.8400,57.1199,False,56.7300,56.8900,reg,47446 QABA,2018-06-04,57.4350,57.4500,False,56.7700,56.9700,reg,49154 QABA,2018-06-05,57.3780,57.4400,False,56.9704,57.4400,reg,22163 +QABA,2018-06-06,58.2700,58.2900,False,57.2100,57.6100,reg,73343 +QABA,2018-06-07,58.2800,58.6300,False,58.1000,58.6000,reg,138101 +QABA,2018-06-08,58.3400,58.4400,False,58.1700,58.2800,reg,70716 diff --git a/company_library/QADA.csv b/company_library/QADA.csv index b8a42147..103b22b7 100644 --- a/company_library/QADA.csv +++ b/company_library/QADA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QADA,2017-06-06,31.9502,32.3967,False,31.7517,31.9502,reg,38764 -QADA,2017-06-07,31.8014,32.2975,False,31.7021,31.7517,reg,39579 -QADA,2017-06-08,32.0494,32.2479,False,31.8014,31.8014,reg,44744 QADA,2017-06-09,31.8014,32.4463,False,31.7021,32.1982,reg,47193 QADA,2017-06-12,31.5037,31.7021,False,30.9083,31.5037,reg,31453 QADA,2017-06-13,31.4045,31.6525,False,31.2556,31.6029,reg,56771 @@ -249,3 +246,6 @@ QADA,2018-05-31,51.8500,53.3500,False,46.5000,46.5000,reg,183527 QADA,2018-06-01,52.0500,52.0500,False,50.9500,52.0500,reg,69342 QADA,2018-06-04,53.1000,53.2500,False,51.8500,52.0500,reg,41964 QADA,2018-06-05,54.1000,54.2500,False,53.0500,53.0500,reg,42711 +QADA,2018-06-06,54.4500,54.6500,False,53.8750,54.3500,reg,42440 +QADA,2018-06-07,53.9000,55.0000,False,53.2500,54.5000,reg,124016 +QADA,2018-06-08,53.6500,54.0198,False,53.1500,53.8500,reg,51608 diff --git a/company_library/QADB.csv b/company_library/QADB.csv index ba735862..05844c7a 100644 --- a/company_library/QADB.csv +++ b/company_library/QADB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QADB,2017-06-06,26.4818,26.7794,False,25.8815,26.4521,reg,3825 -QADB,2017-06-07,26.1843,26.3529,False,26.1645,26.1645,reg,1056 -QADB,2017-06-08,26.2339,26.2636,False,25.9274,25.9274,reg,427 QADB,2017-06-09,26.1545,26.6306,False,26.0355,26.0355,reg,2684 QADB,2017-06-12,25.7677,26.0554,False,25.5396,26.0554,reg,674 QADB,2017-06-13,25.7876,25.8074,False,25.6983,25.6983,reg,689 @@ -249,3 +246,6 @@ QADB,2018-05-31,38.6500,41.0100,False,35.8500,35.8500,reg,6462 QADB,2018-06-01,40.1200,40.1200,False,38.1700,38.1700,reg,8542 QADB,2018-06-04,41.7500,41.7500,False,38.7100,38.7100,reg,7450 QADB,2018-06-05,42.8700,43.0000,False,42.4000,42.7500,reg,5490 +QADB,2018-06-06,42.1500,43.0000,False,40.5930,40.5930,reg,4198 +QADB,2018-06-07,43.0000,43.1821,False,41.2597,42.1500,reg,10492 +QADB,2018-06-08,43.5900,43.5900,False,40.4400,41.6300,reg,5943 diff --git a/company_library/QAT.csv b/company_library/QAT.csv index 9acadb96..ec623ba3 100644 --- a/company_library/QAT.csv +++ b/company_library/QAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QAT,2017-06-06,16.4421,16.5961,False,16.3555,16.5961,reg,80976 -QAT,2017-06-07,16.3128,16.5480,False,16.2637,16.5480,reg,51989 -QAT,2017-06-08,16.6923,16.8750,False,16.6057,16.6057,reg,51374 QAT,2017-06-09,16.8558,17.0001,False,16.6924,17.0001,reg,11648 QAT,2017-06-12,16.6730,16.9328,False,16.6154,16.9328,reg,48561 QAT,2017-06-13,16.6634,16.8173,False,16.6538,16.8173,reg,11668 @@ -249,3 +246,6 @@ QAT,2018-05-31,17.4900,17.4900,False,16.6900,16.8200,reg,238227 QAT,2018-06-01,17.2100,17.4400,False,17.1300,17.4400,reg,28393 QAT,2018-06-04,17.6000,17.7300,False,17.4100,17.4100,reg,80317 QAT,2018-06-05,17.7200,17.7900,False,17.7200,17.7500,reg,5252 +QAT,2018-06-06,17.7200,17.9699,False,17.7000,17.9699,reg,23116 +QAT,2018-06-07,17.6800,17.7650,False,17.5800,17.5800,reg,11898 +QAT,2018-06-08,17.7100,17.7500,False,17.5600,17.6500,reg,19167 diff --git a/company_library/QBAK.csv b/company_library/QBAK.csv index a42cba48..f2c68955 100644 --- a/company_library/QBAK.csv +++ b/company_library/QBAK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QBAK,2017-06-06,6.3500,6.3900,False,5.9000,6.3900,reg,30598 -QBAK,2017-06-07,6.0400,6.3000,False,5.7900,6.3000,reg,33320 -QBAK,2017-06-08,5.6800,6.0961,False,5.6500,5.7800,reg,56254 QBAK,2017-06-09,5.5100,5.8835,False,5.2800,5.6800,reg,34225 QBAK,2017-06-12,5.5800,5.6600,False,5.4400,5.5100,reg,13529 QBAK,2017-06-13,5.4700,5.5335,False,5.4100,5.4455,reg,15686 @@ -249,3 +246,6 @@ QBAK,2018-05-31,9.1932,9.3890,False,9.1512,9.2200,reg,5607 QBAK,2018-06-01,9.2900,9.2900,False,9.1700,9.1700,reg,14443 QBAK,2018-06-04,9.2400,9.3000,False,9.1700,9.2400,reg,17788 QBAK,2018-06-05,9.3887,9.4852,False,9.1100,9.2100,reg,42484 +QBAK,2018-06-06,9.0600,9.4000,False,9.0300,9.2900,reg,17840 +QBAK,2018-06-07,9.1000,9.4083,False,9.0500,9.1300,reg,11479 +QBAK,2018-06-08,8.9800,9.0900,False,8.8600,9.0900,reg,16912 diff --git a/company_library/QCLN.csv b/company_library/QCLN.csv index 0be5932d..f115b90e 100644 --- a/company_library/QCLN.csv +++ b/company_library/QCLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCLN,2017-06-06,17.7747,17.8644,False,17.6054,17.8146,reg,25639 -QCLN,2017-06-07,17.8340,17.8942,False,17.7062,17.8942,reg,14806 -QCLN,2017-06-08,18.2627,18.2627,False,17.8445,17.8743,reg,11602 QCLN,2017-06-09,17.9341,18.4319,False,17.8016,18.3065,reg,16960 QCLN,2017-06-12,17.8245,17.8783,False,17.6453,17.8245,reg,15639 QCLN,2017-06-13,17.9938,18.0103,False,17.8743,17.8942,reg,19376 @@ -249,3 +246,6 @@ QCLN,2018-05-31,20.1500,20.4300,False,20.1500,20.4300,reg,5685 QCLN,2018-06-01,20.1500,20.2300,False,20.1100,20.2100,reg,14747 QCLN,2018-06-04,20.1300,20.1700,False,19.9802,20.1700,reg,15090 QCLN,2018-06-05,20.0800,20.1369,False,19.9801,20.0300,reg,12859 +QCLN,2018-06-06,20.2015,20.2015,False,19.8900,19.8900,reg,10841 +QCLN,2018-06-07,20.0683,20.2500,False,20.0000,20.2300,reg,32237 +QCLN,2018-06-08,19.9700,20.0500,False,19.9504,20.0500,reg,7367 diff --git a/company_library/QCOM.csv b/company_library/QCOM.csv index 1caf2871..191ca776 100644 --- a/company_library/QCOM.csv +++ b/company_library/QCOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCOM,2017-06-06,56.0099,56.6932,False,55.9907,56.3949,reg,7871534 -QCOM,2017-06-07,55.3651,56.2890,False,54.9802,56.1062,reg,10126509 -QCOM,2017-06-08,55.9329,55.9618,False,55.4421,55.5961,reg,10322232 QCOM,2017-06-09,54.9032,56.2890,False,54.6049,56.1735,reg,13624828 QCOM,2017-06-12,55.3266,55.5047,False,54.3546,54.3931,reg,9985065 QCOM,2017-06-13,55.3748,55.8800,False,55.3363,55.7693,reg,7111499 @@ -249,3 +246,6 @@ QCOM,2018-05-31,58.1200,58.5700,False,57.7601,58.0000,reg,12813170 QCOM,2018-06-01,58.6100,58.7300,False,58.0100,58.3400,reg,8869656 QCOM,2018-06-04,58.7100,58.8700,False,57.9500,58.6200,reg,9696722 QCOM,2018-06-05,58.9800,59.6002,False,58.7600,58.8600,reg,6562650 +QCOM,2018-06-06,59.8400,59.8500,False,59.1100,59.2600,reg,6236683 +QCOM,2018-06-07,60.6400,62.6500,False,60.2200,62.0000,reg,14786130 +QCOM,2018-06-08,60.2600,60.6200,False,59.8050,60.2500,reg,7035297 diff --git a/company_library/QCRH.csv b/company_library/QCRH.csv index c9023516..8730e53b 100644 --- a/company_library/QCRH.csv +++ b/company_library/QCRH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCRH,2017-06-06,44.3454,44.6937,False,43.7979,44.4947,reg,31228 -QCRH,2017-06-07,44.8928,45.0919,False,44.4449,44.6440,reg,26329 -QCRH,2017-06-08,46.2864,47.3813,False,44.7933,44.9924,reg,45622 QCRH,2017-06-09,47.5804,47.8790,False,46.7343,46.7343,reg,79419 QCRH,2017-06-12,48.7251,49.5712,False,47.4809,47.8293,reg,79405 QCRH,2017-06-13,48.8745,49.2228,False,48.3768,49.1731,reg,40719 @@ -249,3 +246,6 @@ QCRH,2018-05-31,48.0500,48.6000,False,48.0000,48.3000,reg,32316 QCRH,2018-06-01,48.6500,48.8000,False,48.3000,48.3500,reg,29147 QCRH,2018-06-04,48.7500,48.9000,False,48.4500,48.7500,reg,27189 QCRH,2018-06-05,48.7500,49.0000,False,48.5000,48.8000,reg,24537 +QCRH,2018-06-06,49.2000,49.3000,False,48.7000,48.7000,reg,35035 +QCRH,2018-06-07,49.0500,49.6000,False,48.9000,49.3000,reg,25063 +QCRH,2018-06-08,49.0500,49.4500,False,48.8500,48.9500,reg,34346 diff --git a/company_library/QDEL.csv b/company_library/QDEL.csv index 174216a1..8dc903ed 100644 --- a/company_library/QDEL.csv +++ b/company_library/QDEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QDEL,2017-06-06,25.3700,25.6000,False,24.8700,25.1900,reg,185500 -QDEL,2017-06-07,25.4100,25.6500,False,25.2100,25.4200,reg,130765 -QDEL,2017-06-08,25.8700,26.0000,False,24.2100,25.4200,reg,171452 QDEL,2017-06-09,25.7500,26.1500,False,25.5300,25.8900,reg,132276 QDEL,2017-06-12,25.5100,25.9000,False,25.1100,25.7600,reg,100260 QDEL,2017-06-13,25.7400,25.8200,False,25.3300,25.5900,reg,71655 @@ -249,3 +246,6 @@ QDEL,2018-05-31,62.7000,63.4100,False,62.2600,62.9400,reg,272337 QDEL,2018-06-01,64.0600,64.8100,False,61.0900,62.9000,reg,572885 QDEL,2018-06-04,65.2700,65.7000,False,63.7100,64.0700,reg,529082 QDEL,2018-06-05,64.8300,66.3500,False,64.6100,65.5500,reg,540372 +QDEL,2018-06-06,64.6300,64.9650,False,63.6000,64.7300,reg,299506 +QDEL,2018-06-07,63.1700,64.8900,False,62.5500,64.8900,reg,264566 +QDEL,2018-06-08,64.1100,64.3550,False,63.1800,63.1800,reg,273324 diff --git a/company_library/QGEN.csv b/company_library/QGEN.csv index 02d2d358..a41eec92 100644 --- a/company_library/QGEN.csv +++ b/company_library/QGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QGEN,2017-06-06,34.8300,34.9700,False,34.3400,34.3900,reg,1040441 -QGEN,2017-06-07,34.5400,35.0100,False,34.5000,34.9900,reg,771462 -QGEN,2017-06-08,34.4800,34.5300,False,34.3000,34.3500,reg,415018 QGEN,2017-06-09,34.0400,34.5650,False,33.9100,34.3700,reg,650068 QGEN,2017-06-12,33.7600,33.8400,False,33.4200,33.6300,reg,698155 QGEN,2017-06-13,34.2300,34.2900,False,33.8600,33.8600,reg,912782 @@ -249,3 +246,6 @@ QGEN,2018-05-31,36.3100,36.6500,False,36.1800,36.5300,reg,1308260 QGEN,2018-06-01,36.6500,36.8100,False,36.3700,36.5600,reg,795669 QGEN,2018-06-04,36.6800,36.8900,False,36.6300,36.8100,reg,789472 QGEN,2018-06-05,36.4800,36.6500,False,36.2400,36.4300,reg,2023124 +QGEN,2018-06-06,36.7700,36.9500,False,36.3800,36.4900,reg,1213365 +QGEN,2018-06-07,36.4900,36.7600,False,36.3400,36.7300,reg,1875908 +QGEN,2018-06-08,36.5400,36.6200,False,36.3800,36.6000,reg,412285 diff --git a/company_library/QINC.csv b/company_library/QINC.csv index be73d707..8acd434e 100644 --- a/company_library/QINC.csv +++ b/company_library/QINC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QINC,2017-06-06,23.3784,23.3784,False,23.3345,23.3345,reg,1301 -QINC,2017-06-07,23.3615,23.3819,False,23.3493,23.3728,reg,2862 -QINC,2017-06-08,23.3970,23.4126,False,23.3151,23.3151,reg,2000 QINC,2017-06-09,23.6468,23.6468,False,23.4322,23.4858,reg,11910 QINC,2017-06-12,23.6079,23.6659,False,23.5980,23.6273,reg,1933 QINC,2017-06-13,23.6858,23.7169,False,23.6858,23.7169,reg,1226 @@ -249,3 +246,6 @@ QINC,2018-05-31,24.6300,24.6500,False,24.6000,24.6500,reg,1144 QINC,2018-06-01,24.7600,24.7600,False,24.7600,24.7600,reg,18872 QINC,2018-06-04,24.7800,24.7801,False,24.7100,24.7298,reg,2326 QINC,2018-06-05,24.7673,24.8300,False,24.7100,24.8300,reg,2387 +QINC,2018-06-06,24.7600,24.7752,False,24.7300,24.7450,reg,4252 +QINC,2018-06-07,24.9400,24.9400,False,24.7400,24.7400,reg,16653 +QINC,2018-06-08,24.9400,24.9400,False,24.9400,24.9400,reg,206 diff --git a/company_library/QIWI.csv b/company_library/QIWI.csv index 794a6c79..51827da0 100644 --- a/company_library/QIWI.csv +++ b/company_library/QIWI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QIWI,2017-06-06,22.7169,22.8848,False,22.1835,22.6971,reg,406308 -QIWI,2017-06-07,22.8157,23.1021,False,22.7159,22.9144,reg,130711 -QIWI,2017-06-08,23.2206,23.3589,False,22.6675,22.8947,reg,395975 QIWI,2017-06-09,23.2404,24.1490,False,22.9934,23.2601,reg,321846 QIWI,2017-06-12,23.9811,26.2232,False,23.7046,25.9466,reg,1474137 QIWI,2017-06-13,24.2873,24.6923,False,23.6058,24.6231,reg,731644 @@ -249,3 +246,6 @@ QIWI,2018-05-31,16.2800,16.8400,False,16.1000,16.7400,reg,238918 QIWI,2018-06-01,16.7700,17.1000,False,16.4700,16.4700,reg,164476 QIWI,2018-06-04,17.2300,17.4000,False,16.8000,16.8000,reg,113649 QIWI,2018-06-05,17.2300,17.6600,False,17.1500,17.2600,reg,139588 +QIWI,2018-06-06,16.8500,17.4500,False,16.8000,17.2200,reg,179175 +QIWI,2018-06-07,16.7100,17.1800,False,16.6400,17.0800,reg,267917 +QIWI,2018-06-08,16.4900,16.6700,False,16.4800,16.6600,reg,174602 diff --git a/company_library/QLC.csv b/company_library/QLC.csv index 4e214ae5..4e7a0600 100644 --- a/company_library/QLC.csv +++ b/company_library/QLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QLC,2017-06-06,29.1860,29.1860,False,29.1860,29.1860,reg,275 -QLC,2017-06-07,29.2665,29.2665,False,29.2665,29.2665,reg,169 -QLC,2017-06-08,29.3551,29.3729,False,29.3453,29.3453,reg,979 QLC,2017-06-09,29.2665,29.5215,False,29.1583,29.4832,reg,1344 QLC,2017-06-12,29.2847,29.3355,False,29.2847,29.3355,reg,5276 QLC,2017-06-13,29.5128,29.5226,False,29.5009,29.5009,reg,3401 @@ -249,3 +246,6 @@ QLC,2018-05-31,34.0524,34.2600,False,34.0524,34.2600,reg,16908 QLC,2018-06-01,34.4200,34.4262,False,34.3800,34.4000,reg,1283 QLC,2018-06-04,34.6200,34.6200,False,34.5220,34.5600,reg,3050 QLC,2018-06-05,34.7000,34.7200,False,34.6199,34.7200,reg,5194 +QLC,2018-06-06,34.9300,34.9300,False,34.7700,34.7800,reg,17503 +QLC,2018-06-07,34.9400,34.9700,False,34.9200,34.9700,reg,863 +QLC,2018-06-08,35.0100,35.0200,False,34.9680,34.9800,reg,5233 diff --git a/company_library/QLYS.csv b/company_library/QLYS.csv index 7e64db8e..befefd4e 100644 --- a/company_library/QLYS.csv +++ b/company_library/QLYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QLYS,2017-06-06,42.7500,43.2000,False,42.0500,42.2000,reg,204774 -QLYS,2017-06-07,42.8500,43.2500,False,42.5450,42.7000,reg,214215 -QLYS,2017-06-08,43.2500,43.3500,False,42.3500,42.8500,reg,201232 QLYS,2017-06-09,40.9500,43.7000,False,40.3000,43.4500,reg,284952 QLYS,2017-06-12,40.5000,40.8000,False,39.2500,40.6500,reg,290423 QLYS,2017-06-13,41.4500,41.4750,False,40.2000,40.6500,reg,233530 @@ -249,3 +246,6 @@ QLYS,2018-05-31,76.9500,78.9500,False,76.5500,78.1500,reg,278513 QLYS,2018-06-01,78.1000,78.6000,False,77.2000,77.5500,reg,196011 QLYS,2018-06-04,79.8500,79.9000,False,76.8500,78.5000,reg,366926 QLYS,2018-06-05,80.8500,81.5500,False,80.1500,80.2000,reg,293997 +QLYS,2018-06-06,80.6500,81.4500,False,79.7240,81.0000,reg,363942 +QLYS,2018-06-07,79.4000,81.1999,False,77.8000,80.7000,reg,323822 +QLYS,2018-06-08,81.7500,82.0000,False,79.1750,79.2000,reg,330008 diff --git a/company_library/QNST.csv b/company_library/QNST.csv index e431e6c6..bcc889a4 100644 --- a/company_library/QNST.csv +++ b/company_library/QNST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QNST,2017-06-06,3.7800,3.8900,False,3.7400,3.8500,reg,40020 -QNST,2017-06-07,3.7500,4.0099,False,3.6900,3.7200,reg,31479 -QNST,2017-06-08,3.9800,4.0800,False,3.7400,3.7400,reg,36277 QNST,2017-06-09,4.0300,4.0900,False,3.9500,3.9800,reg,65839 QNST,2017-06-12,4.1500,4.1900,False,4.0500,4.0600,reg,69082 QNST,2017-06-13,3.9800,4.5700,False,3.8500,4.1200,reg,58450 @@ -249,3 +246,6 @@ QNST,2018-05-31,13.7100,13.7400,False,13.3000,13.3700,reg,805835 QNST,2018-06-01,13.7100,13.8889,False,13.5450,13.7300,reg,589472 QNST,2018-06-04,13.6000,13.9400,False,13.5800,13.8000,reg,490604 QNST,2018-06-05,13.6500,13.7200,False,13.4100,13.5900,reg,473663 +QNST,2018-06-06,13.5000,13.7900,False,13.3000,13.3500,reg,427993 +QNST,2018-06-07,13.3200,13.4700,False,13.0800,13.4700,reg,431308 +QNST,2018-06-08,13.7000,13.7300,False,13.2700,13.3500,reg,332916 diff --git a/company_library/QQEW.csv b/company_library/QQEW.csv index eaa134e6..a53212c4 100644 --- a/company_library/QQEW.csv +++ b/company_library/QQEW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQEW,2017-06-06,54.4200,54.6882,False,54.3901,54.5395,reg,165069 -QQEW,2017-06-07,54.5892,54.6290,False,54.3603,54.4897,reg,30634 -QQEW,2017-06-08,54.7883,54.8181,False,54.4131,54.8181,reg,23778 QQEW,2017-06-09,53.6636,54.9376,False,53.1810,54.8778,reg,148490 QQEW,2017-06-12,53.5542,53.5641,False,53.1107,53.4148,reg,63395 QQEW,2017-06-13,53.9125,53.9423,False,53.6505,53.8129,reg,29359 @@ -249,3 +246,6 @@ QQEW,2018-05-31,60.0000,60.4300,False,59.8900,60.4100,reg,13895 QQEW,2018-06-01,60.7500,60.8032,False,60.1800,60.1800,reg,36182 QQEW,2018-06-04,61.1800,61.1964,False,60.7999,60.9400,reg,75203 QQEW,2018-06-05,61.2801,61.4427,False,61.0999,61.1700,reg,21851 +QQEW,2018-06-06,61.8500,61.8500,False,61.3300,61.3900,reg,48687 +QQEW,2018-06-07,61.4700,61.9400,False,61.1600,61.9100,reg,29771 +QQEW,2018-06-08,61.6300,61.6800,False,61.1900,61.1900,reg,12927 diff --git a/company_library/QQQ.csv b/company_library/QQQ.csv index db89ae96..493f7464 100644 --- a/company_library/QQQ.csv +++ b/company_library/QQQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQ,2017-06-06,141.6335,142.4960,False,141.4253,142.0499,reg,22393024 -QQQ,2017-06-07,142.1886,142.3076,False,141.3757,142.0003,reg,18842408 -QQQ,2017-06-08,142.3374,142.5654,False,141.5641,142.5059,reg,25417408 QQQ,2017-06-09,138.7782,142.6645,False,136.9242,142.4960,reg,109783737 QQQ,2017-06-12,138.0346,138.2825,False,136.2897,137.6480,reg,104453977 QQQ,2017-06-13,139.1549,139.3532,False,138.0842,138.8079,reg,51193010 @@ -249,3 +246,6 @@ QQQ,2018-05-31,170.0700,171.2000,False,169.6300,170.1300,reg,35670946 QQQ,2018-06-01,172.7400,172.8400,False,170.8700,170.8800,reg,45543331 QQQ,2018-06-04,174.3000,174.3400,False,173.0700,173.1600,reg,20459634 QQQ,2018-06-05,174.8400,175.1300,False,174.0650,174.6900,reg,24779284 +QQQ,2018-06-06,175.8600,175.8900,False,174.1400,175.0248,reg,25036647 +QQQ,2018-06-07,174.4300,175.9300,False,173.5500,175.9100,reg,39600316 +QQQ,2018-06-08,174.4400,174.8803,False,173.1800,173.5700,reg,31780348 diff --git a/company_library/QQQC.csv b/company_library/QQQC.csv index a29976ff..429b07ee 100644 --- a/company_library/QQQC.csv +++ b/company_library/QQQC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQC,2017-06-06,24.7869,24.7869,False,24.7213,24.7673,reg,659 -QQQC,2017-06-07,25.1862,25.1862,False,24.9434,24.9434,reg,2366 -QQQC,2017-06-08,25.2075,25.3058,False,25.0705,25.0705,reg,15562 QQQC,2017-06-09,24.7223,25.3217,False,24.5736,25.3150,reg,7283 QQQC,2017-06-12,24.5423,24.6023,False,24.2391,24.2391,reg,6041 QQQC,2017-06-13,24.6108,24.6209,False,24.5912,24.6209,reg,634 @@ -249,3 +246,6 @@ QQQC,2018-05-31,30.3900,30.4728,False,30.0000,30.1900,reg,5820 QQQC,2018-06-01,30.9600,30.9600,False,30.6000,30.6000,reg,8358 QQQC,2018-06-04,31.4600,31.4600,False,31.0000,31.0000,reg,5167 QQQC,2018-06-05,31.6000,31.9900,False,31.5000,31.5300,reg,3849 +QQQC,2018-06-06,31.8500,31.9600,False,31.5253,31.9300,reg,7473 +QQQC,2018-06-07,31.5500,31.5500,False,31.1900,31.1900,reg,9850 +QQQC,2018-06-08,31.5500,31.5500,False,31.1900,31.1900,reg,6630 diff --git a/company_library/QQQX.csv b/company_library/QQQX.csv index 71a8afd7..86545935 100644 --- a/company_library/QQQX.csv +++ b/company_library/QQQX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQX,2017-06-06,21.2248,21.2342,False,21.0841,21.1592,reg,111559 -QQQX,2017-06-07,21.2436,21.2529,False,20.9765,21.2061,reg,152424 -QQQX,2017-06-08,21.0560,21.2110,False,20.9904,21.1779,reg,106254 QQQX,2017-06-09,20.8872,21.1592,False,20.8872,21.0466,reg,179618 QQQX,2017-06-12,20.5589,20.7683,False,20.2025,20.7371,reg,255739 QQQX,2017-06-13,20.7781,20.8544,False,20.5399,20.8544,reg,134301 @@ -249,3 +246,6 @@ QQQX,2018-05-31,27.3800,27.4000,False,27.0200,27.1100,reg,115422 QQQX,2018-06-01,27.4600,27.5000,False,27.2480,27.4000,reg,110863 QQQX,2018-06-04,27.7850,27.8800,False,27.3600,27.4100,reg,145788 QQQX,2018-06-05,27.8100,27.8300,False,27.6942,27.7300,reg,178984 +QQQX,2018-06-06,27.9800,28.1527,False,27.6400,27.7300,reg,148385 +QQQX,2018-06-07,27.9300,28.1900,False,27.8900,28.0000,reg,168432 +QQQX,2018-06-08,27.6800,27.9400,False,27.5300,27.7400,reg,194220 diff --git a/company_library/QQXT.csv b/company_library/QQXT.csv index 08c5406e..26e34db1 100644 --- a/company_library/QQXT.csv +++ b/company_library/QQXT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQXT,2017-06-06,46.5128,46.6868,False,46.5128,46.6868,reg,1140 -QQXT,2017-06-07,46.4665,46.4665,False,46.3768,46.3967,reg,2326 -QQXT,2017-06-08,46.5164,46.5164,False,46.3599,46.4664,reg,4298 QQXT,2017-06-09,45.8972,46.5464,False,45.8972,46.4666,reg,23121 QQXT,2017-06-12,45.9182,45.9182,False,45.7338,45.7388,reg,3179 QQXT,2017-06-13,46.1340,46.1374,False,45.7687,45.7687,reg,3655 @@ -249,3 +246,6 @@ QQXT,2018-05-31,48.9190,48.9907,False,48.9190,48.9907,reg,689 QQXT,2018-06-01,49.1899,49.1899,False,48.9534,48.9534,reg,1713 QQXT,2018-06-04,49.2803,49.2803,False,49.2800,49.2800,reg,898 QQXT,2018-06-05,49.3600,49.5901,False,49.3400,49.5901,reg,854 +QQXT,2018-06-06,50.0766,50.0999,False,49.6702,49.6702,reg,3139 +QQXT,2018-06-07,49.9900,50.0343,False,49.9200,50.0343,reg,2866 +QQXT,2018-06-08,50.1210,50.1999,False,49.8500,49.8500,reg,2373 diff --git a/company_library/QRHC.csv b/company_library/QRHC.csv index cc47b3d7..60a4ad12 100644 --- a/company_library/QRHC.csv +++ b/company_library/QRHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRHC,2017-06-06,2.5100,2.6200,False,2.5100,2.5127,reg,12319 -QRHC,2017-06-07,2.5100,2.6400,False,2.5100,2.6400,reg,5062 -QRHC,2017-06-08,2.5800,2.5800,False,2.5200,2.5210,reg,6409 QRHC,2017-06-09,2.5300,2.6500,False,2.5200,2.6200,reg,24468 QRHC,2017-06-12,2.5900,2.6200,False,2.5000,2.5214,reg,68169 QRHC,2017-06-13,2.5300,2.6900,False,2.5100,2.5394,reg,46179 @@ -249,3 +246,6 @@ QRHC,2018-05-31,1.9600,1.9610,False,1.8600,1.8900,reg,8828 QRHC,2018-06-01,1.9900,1.9900,False,1.9200,1.9200,reg,9978 QRHC,2018-06-04,1.9300,1.9899,False,1.9224,1.9800,reg,4853 QRHC,2018-06-05,1.9500,1.9500,False,1.9000,1.9200,reg,195819 +QRHC,2018-06-06,2.0000,2.0100,False,1.9300,1.9300,reg,9628 +QRHC,2018-06-07,2.0200,2.0200,False,2.0072,2.0100,reg,8180 +QRHC,2018-06-08,1.9800,2.0200,False,1.9800,2.0200,reg,17253 diff --git a/company_library/QRTEA.csv b/company_library/QRTEA.csv index 32af1cdc..e4454d42 100644 --- a/company_library/QRTEA.csv +++ b/company_library/QRTEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRTEA,2017-06-06,23.7700,24.4800,False,23.7500,24.0200,reg,1816887 -QRTEA,2017-06-07,23.6600,23.7600,False,23.4700,23.7600,reg,1973570 -QRTEA,2017-06-08,23.7900,23.8200,False,23.4300,23.6100,reg,1813602 QRTEA,2017-06-09,23.7900,24.2000,False,23.6300,23.8100,reg,2938356 QRTEA,2017-06-12,24.2300,24.4400,False,23.6700,23.6700,reg,2638985 QRTEA,2017-06-13,24.3500,24.4300,False,23.9300,24.1400,reg,2051401 @@ -249,3 +246,6 @@ QRTEA,2018-05-31,20.3300,20.7600,False,20.2700,20.6800,reg,3515348 QRTEA,2018-06-01,20.2200,20.6600,False,20.1450,20.3300,reg,2666644 QRTEA,2018-06-04,20.5000,20.6100,False,20.1900,20.3000,reg,2696662 QRTEA,2018-06-05,20.9500,21.0700,False,20.5000,20.5200,reg,3852425 +QRTEA,2018-06-06,21.2100,21.2800,False,20.7900,20.9500,reg,3941242 +QRTEA,2018-06-07,21.4000,21.5500,False,21.2700,21.3200,reg,3371505 +QRTEA,2018-06-08,21.4600,21.5400,False,21.1700,21.5400,reg,2664591 diff --git a/company_library/QRTEB.csv b/company_library/QRTEB.csv index 33b9af48..71215cfa 100644 --- a/company_library/QRTEB.csv +++ b/company_library/QRTEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRTEB,2017-06-06,24.0828,24.0828,False,24.0828,24.0828,reg,596 -QRTEB,2017-06-07,24.0828,24.0828,False,24.0828,24.0828,reg,49 -QRTEB,2017-06-08,24.0828,24.0828,False,24.0828,24.0828,reg,0 QRTEB,2017-06-09,23.8600,23.8600,False,23.8600,23.8600,reg,125 QRTEB,2017-06-12,24.2057,24.2057,False,24.2057,24.2057,reg,100 QRTEB,2017-06-13,24.7300,24.7300,False,24.7300,24.7300,reg,230 @@ -249,3 +246,6 @@ QRTEB,2018-05-31,20.5600,20.5600,False,20.5600,20.5600,reg,205 QRTEB,2018-06-01,20.3200,20.3200,False,20.3200,20.3200,reg,196 QRTEB,2018-06-04,20.4000,20.4000,False,20.4000,20.4000,reg,225 QRTEB,2018-06-05,20.4000,20.4000,False,20.4000,20.4000,reg,0 +QRTEB,2018-06-06,21.0900,21.0900,False,21.0900,21.0900,reg,301 +QRTEB,2018-06-07,21.2619,21.4100,False,21.2619,21.4100,reg,538 +QRTEB,2018-06-08,21.2619,21.2619,False,21.2619,21.2619,reg,0 diff --git a/company_library/QRVO.csv b/company_library/QRVO.csv index 9ea2e683..dcd4c3f7 100644 --- a/company_library/QRVO.csv +++ b/company_library/QRVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRVO,2017-06-06,77.5000,78.2100,False,76.3400,77.0900,reg,1070853 -QRVO,2017-06-07,77.6700,78.3700,False,77.0800,77.4500,reg,1133155 -QRVO,2017-06-08,78.0800,78.1800,False,76.6400,77.6300,reg,1445261 QRVO,2017-06-09,75.2700,78.9900,False,73.3900,77.7800,reg,2088034 QRVO,2017-06-12,74.6300,74.7600,False,71.2000,74.2000,reg,2174446 QRVO,2017-06-13,74.6500,76.3900,False,74.3000,75.0400,reg,1147283 @@ -249,3 +246,6 @@ QRVO,2018-05-31,80.2500,81.5400,False,80.0200,80.8100,reg,1120581 QRVO,2018-06-01,81.8100,82.0000,False,80.3000,80.6300,reg,1218477 QRVO,2018-06-04,81.6900,82.0000,False,80.9175,82.0000,reg,794580 QRVO,2018-06-05,81.7200,82.2500,False,81.2400,81.9700,reg,735717 +QRVO,2018-06-06,80.0900,81.7200,False,79.1600,81.4100,reg,2314882 +QRVO,2018-06-07,81.0400,82.1100,False,79.5200,79.9500,reg,1684506 +QRVO,2018-06-08,80.1600,80.9800,False,78.4200,79.0900,reg,1682526 diff --git a/company_library/QSII.csv b/company_library/QSII.csv index 4f6cb38d..1b3898e2 100644 --- a/company_library/QSII.csv +++ b/company_library/QSII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QSII,2017-06-06,15.9500,16.1700,False,15.8500,15.9400,reg,256559 -QSII,2017-06-07,16.0000,16.0900,False,15.8100,15.9800,reg,255372 -QSII,2017-06-08,16.4600,16.5000,False,15.9500,16.0400,reg,313889 QSII,2017-06-09,16.4600,16.7400,False,16.2700,16.4600,reg,424805 QSII,2017-06-12,16.3400,16.4500,False,16.2200,16.3800,reg,227776 QSII,2017-06-13,16.3700,16.4700,False,16.3000,16.3700,reg,173012 @@ -249,3 +246,6 @@ QSII,2018-05-31,17.6000,17.9650,False,17.0100,17.2600,reg,1520218 QSII,2018-06-01,17.2000,17.9290,False,17.0300,17.6500,reg,525808 QSII,2018-06-04,17.1600,17.3800,False,16.7426,17.1500,reg,371223 QSII,2018-06-05,17.7100,17.9300,False,17.2000,17.2000,reg,352207 +QSII,2018-06-06,17.6900,17.8700,False,17.6200,17.6900,reg,302625 +QSII,2018-06-07,17.4700,17.7300,False,17.4500,17.6300,reg,349165 +QSII,2018-06-08,17.7000,17.7500,False,17.4000,17.5400,reg,275295 diff --git a/company_library/QTEC.csv b/company_library/QTEC.csv index 798e05e6..bd038517 100644 --- a/company_library/QTEC.csv +++ b/company_library/QTEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTEC,2017-06-06,65.2750,65.5428,False,64.9676,65.0866,reg,328931 -QTEC,2017-06-07,65.6519,65.7214,False,65.2175,65.4437,reg,130230 -QTEC,2017-06-08,66.2570,66.2768,False,65.5538,66.1776,reg,132742 QTEC,2017-06-09,63.8765,66.6239,False,62.8549,66.5050,reg,557680 QTEC,2017-06-12,63.7376,63.7971,False,62.1408,63.1921,reg,522943 QTEC,2017-06-13,64.0947,64.5262,False,63.4996,64.2237,reg,243793 @@ -249,3 +246,6 @@ QTEC,2018-05-31,78.7300,79.4600,False,78.6600,78.8500,reg,133619 QTEC,2018-06-01,80.1400,80.1600,False,79.1148,79.1500,reg,139752 QTEC,2018-06-04,80.7480,80.7700,False,80.0202,80.3200,reg,118071 QTEC,2018-06-05,81.1900,81.3448,False,80.7900,81.0100,reg,217219 +QTEC,2018-06-06,81.5800,81.5800,False,80.9100,81.3200,reg,131741 +QTEC,2018-06-07,80.6000,81.5400,False,79.9510,81.5400,reg,132858 +QTEC,2018-06-08,80.5000,80.5800,False,79.7500,79.9500,reg,126864 diff --git a/company_library/QTNA.csv b/company_library/QTNA.csv index 88eddebd..58da9e4e 100644 --- a/company_library/QTNA.csv +++ b/company_library/QTNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTNA,2017-06-06,19.9800,20.1200,False,19.6500,19.7500,reg,258588 -QTNA,2017-06-07,19.6800,20.1650,False,19.5700,20.0600,reg,220892 -QTNA,2017-06-08,19.0700,19.7700,False,18.9800,19.7700,reg,336637 QTNA,2017-06-09,18.9400,19.1300,False,18.6500,19.0500,reg,477713 QTNA,2017-06-12,18.6300,18.8900,False,18.0300,18.8900,reg,512053 QTNA,2017-06-13,18.9500,19.0450,False,18.6600,18.8400,reg,485267 @@ -249,3 +246,6 @@ QTNA,2018-05-31,16.0000,16.1100,False,15.9000,15.9200,reg,450765 QTNA,2018-06-01,16.0300,16.0500,False,15.9100,16.0500,reg,239952 QTNA,2018-06-04,15.9900,16.2100,False,15.9400,16.0500,reg,297705 QTNA,2018-06-05,16.2300,16.5600,False,15.9900,16.0500,reg,559842 +QTNA,2018-06-06,16.4100,16.5000,False,16.0000,16.3000,reg,411018 +QTNA,2018-06-07,16.5000,16.6400,False,16.1000,16.4200,reg,594182 +QTNA,2018-06-08,16.2400,16.5100,False,16.1300,16.5100,reg,278090 diff --git a/company_library/QTNT.csv b/company_library/QTNT.csv index 825860d3..bcc19459 100644 --- a/company_library/QTNT.csv +++ b/company_library/QTNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTNT,2017-06-06,7.4400,7.6000,False,7.3500,7.5900,reg,72250 -QTNT,2017-06-07,7.3800,7.6900,False,7.3401,7.4200,reg,150207 -QTNT,2017-06-08,7.4800,7.5300,False,7.3200,7.3500,reg,57454 QTNT,2017-06-09,7.6000,7.7200,False,7.3700,7.4500,reg,279344 QTNT,2017-06-12,7.4100,7.7000,False,7.3250,7.5600,reg,68906 QTNT,2017-06-13,7.4800,7.6500,False,7.3800,7.5300,reg,141177 @@ -249,3 +246,6 @@ QTNT,2018-05-31,7.2100,7.4400,False,7.0100,7.4300,reg,455534 QTNT,2018-06-01,7.3200,7.4400,False,7.1310,7.2700,reg,387113 QTNT,2018-06-04,7.3300,7.4300,False,7.0700,7.2700,reg,470341 QTNT,2018-06-05,7.5600,7.6300,False,7.3350,7.3500,reg,578171 +QTNT,2018-06-06,7.5800,7.6700,False,7.4600,7.5600,reg,365201 +QTNT,2018-06-07,7.4000,7.5300,False,7.2000,7.5000,reg,352471 +QTNT,2018-06-08,7.4200,7.5000,False,7.2200,7.4100,reg,242396 diff --git a/company_library/QTRH.csv b/company_library/QTRH.csv index c153fd4f..94fcafac 100644 --- a/company_library/QTRH.csv +++ b/company_library/QTRH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTRH,2017-06-06,1.4130,1.5690,False,1.4033,1.5690,reg,39880 -QTRH,2017-06-07,1.3741,1.4325,False,1.3546,1.4033,reg,76737 -QTRH,2017-06-08,1.3838,1.4033,False,1.3253,1.3253,reg,48685 QTRH,2017-06-09,1.3741,1.4130,False,1.3546,1.3546,reg,105939 QTRH,2017-06-12,1.4033,1.4033,False,1.3643,1.3838,reg,151031 QTRH,2017-06-13,1.5008,1.5204,False,1.4213,1.4223,reg,660367 @@ -249,3 +246,6 @@ QTRH,2018-05-31,1.2700,1.3200,False,1.2400,1.3200,reg,135498 QTRH,2018-06-01,1.2500,1.2800,False,1.2400,1.2800,reg,110557 QTRH,2018-06-04,1.2600,1.2700,False,1.2500,1.2700,reg,40196 QTRH,2018-06-05,1.2300,1.2800,False,1.2300,1.2800,reg,102900 +QTRH,2018-06-06,1.2300,1.2600,False,1.2300,1.2500,reg,92872 +QTRH,2018-06-07,1.2400,1.2600,False,1.2000,1.2300,reg,348897 +QTRH,2018-06-08,1.2400,1.2600,False,1.2100,1.2500,reg,215993 diff --git a/company_library/QTRX.csv b/company_library/QTRX.csv index 083685a5..8f4af311 100644 --- a/company_library/QTRX.csv +++ b/company_library/QTRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTRX,2017-06-06,16.4900,16.4900,True,16.4900,16.4900,reg,0 -QTRX,2017-06-07,16.4900,16.4900,True,16.4900,16.4900,reg,0 -QTRX,2017-06-08,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-09,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-12,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-13,16.4900,16.4900,True,16.4900,16.4900,reg,0 @@ -249,3 +246,6 @@ QTRX,2018-05-31,18.4000,19.6200,False,18.2150,19.0900,reg,85045 QTRX,2018-06-01,18.3800,19.1200,False,18.2300,18.4600,reg,65374 QTRX,2018-06-04,18.7600,18.8600,False,17.7800,18.4800,reg,87102 QTRX,2018-06-05,17.4300,18.6300,False,16.8600,18.6300,reg,234658 +QTRX,2018-06-06,17.7200,18.2200,False,17.0500,17.4000,reg,136024 +QTRX,2018-06-07,17.0900,17.7900,False,17.0401,17.7900,reg,106011 +QTRX,2018-06-08,17.0200,17.2500,False,16.0400,17.0000,reg,235707 diff --git a/company_library/QUAD.csv b/company_library/QUAD.csv new file mode 100644 index 00000000..ef71aa01 --- /dev/null +++ b/company_library/QUAD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +QUAD,2017-06-08,21.0595,21.0879,False,20.3600,20.7098,reg,275741 +QUAD,2017-06-09,20.8894,21.0784,False,20.6720,21.0784,reg,286398 +QUAD,2017-06-12,21.3809,21.7779,False,20.9083,20.9083,reg,375615 +QUAD,2017-06-13,21.4754,21.5888,False,21.2485,21.4281,reg,193934 +QUAD,2017-06-14,21.4376,21.5794,False,21.1351,21.5794,reg,160628 +QUAD,2017-06-15,21.3147,21.4281,False,20.9461,21.4281,reg,358373 +QUAD,2017-06-16,21.4187,21.4281,False,20.9792,21.1257,reg,313931 +QUAD,2017-06-19,21.3620,21.5605,False,21.0973,21.5605,reg,140487 +QUAD,2017-06-20,20.9650,21.3053,False,20.7759,21.2769,reg,299264 +QUAD,2017-06-21,21.0595,21.2107,False,20.8799,21.0311,reg,226403 +QUAD,2017-06-22,21.2674,21.3809,False,21.0784,21.1446,reg,230730 +QUAD,2017-06-23,21.3714,21.4848,False,21.2202,21.3620,reg,402204 +QUAD,2017-06-26,21.9102,22.0331,False,21.2769,21.4092,reg,300046 +QUAD,2017-06-27,21.4754,22.0803,False,21.3856,21.9291,reg,304776 +QUAD,2017-06-28,21.8913,22.0520,False,21.4092,21.5983,reg,208179 +QUAD,2017-06-29,21.5037,21.9764,False,21.2485,21.8818,reg,156471 +QUAD,2017-06-30,21.6644,21.8346,False,21.4092,21.5037,reg,142687 +QUAD,2017-07-05,21.3147,21.8724,False,21.0784,21.8724,reg,221348 +QUAD,2017-07-06,21.2391,21.4092,False,21.0784,21.1162,reg,136868 +QUAD,2017-07-07,21.3525,21.4376,False,21.0973,21.2958,reg,121256 +QUAD,2017-07-10,21.2769,21.3242,False,21.1068,21.3242,reg,191064 +QUAD,2017-07-11,21.1257,21.3714,False,20.9744,21.3431,reg,234343 +QUAD,2017-07-12,21.1635,21.5132,False,21.0879,21.3147,reg,192309 +QUAD,2017-07-13,21.2013,21.2769,False,20.9461,21.1824,reg,166039 +QUAD,2017-07-14,21.3903,21.5227,False,21.0689,21.1824,reg,104999 +QUAD,2017-07-17,21.4470,21.6361,False,21.2296,21.3620,reg,148823 +QUAD,2017-07-18,21.3431,21.4990,False,21.1351,21.3431,reg,125054 +QUAD,2017-07-19,21.8440,21.8629,False,21.3147,21.3525,reg,126019 +QUAD,2017-07-20,21.6077,21.8440,False,21.5227,21.8157,reg,183700 +QUAD,2017-07-21,21.2013,21.7022,False,20.9555,21.6833,reg,264576 +QUAD,2017-07-24,21.4281,21.4565,False,21.0122,21.2107,reg,217534 +QUAD,2017-07-25,21.9386,21.9480,False,21.4187,21.5605,reg,196766 +QUAD,2017-07-26,21.9953,22.1560,False,21.7684,21.9669,reg,133502 +QUAD,2017-07-27,21.9480,22.3166,False,21.9007,22.1749,reg,138729 +QUAD,2017-07-28,21.4281,21.9480,False,21.3525,21.9102,reg,143790 +QUAD,2017-07-31,21.2296,21.4565,False,20.8799,21.4565,reg,190363 +QUAD,2017-08-01,21.5132,21.5794,False,20.9177,21.3336,reg,298715 +QUAD,2017-08-02,18.9517,21.9102,False,18.3751,21.9102,reg,936838 +QUAD,2017-08-03,17.7890,18.9328,False,17.5716,18.9328,reg,653271 +QUAD,2017-08-04,18.2144,18.3467,False,17.6094,17.8552,reg,464091 +QUAD,2017-08-07,17.8930,18.3340,False,17.8741,18.2522,reg,230689 +QUAD,2017-08-08,18.1860,18.5074,False,17.9970,18.1010,reg,400042 +QUAD,2017-08-09,18.0253,18.3278,False,17.8741,18.0348,reg,304165 +QUAD,2017-08-10,17.8079,18.1010,False,17.6283,17.9497,reg,284187 +QUAD,2017-08-11,18.2427,18.3278,False,17.1652,17.6473,reg,310583 +QUAD,2017-08-14,18.2711,18.7154,False,18.2049,18.3278,reg,277261 +QUAD,2017-08-15,17.9025,18.4564,False,17.8930,18.2427,reg,323001 +QUAD,2017-08-16,17.9875,18.1293,False,17.9025,17.9119,reg,206356 +QUAD,2017-08-17,18.1220,18.6598,False,17.9491,17.9779,reg,353260 +QUAD,2017-08-18,17.6226,18.2180,False,17.6130,18.0259,reg,247120 +QUAD,2017-08-21,17.8339,18.0836,False,17.4785,17.6034,reg,313561 +QUAD,2017-08-22,17.9587,18.2228,False,17.6946,17.8819,reg,253067 +QUAD,2017-08-23,18.1316,18.2852,False,17.8135,17.9011,reg,213675 +QUAD,2017-08-24,18.0932,18.3909,False,18.0356,18.1892,reg,123858 +QUAD,2017-08-25,18.2660,18.3525,False,17.9203,18.1316,reg,172327 +QUAD,2017-08-28,18.3237,18.3909,False,18.2180,18.3333,reg,182501 +QUAD,2017-08-29,17.9875,18.3525,False,17.8339,18.2084,reg,192147 +QUAD,2017-08-30,18.1796,18.2372,False,17.9107,17.9971,reg,140503 +QUAD,2017-08-31,18.3045,18.5637,False,18.1220,18.2756,reg,106595 +QUAD,2017-09-01,18.4485,18.5637,False,18.2756,18.4005,reg,105466 +QUAD,2017-09-05,17.9203,18.4293,False,17.8723,18.4197,reg,171003 +QUAD,2017-09-06,17.9587,18.0644,False,17.6898,17.9971,reg,187221 +QUAD,2017-09-07,18.0644,18.1316,False,17.8243,17.9875,reg,182563 +QUAD,2017-09-08,18.0644,18.1220,False,17.7859,17.9779,reg,105776 +QUAD,2017-09-11,18.5541,18.6310,False,18.2564,18.2756,reg,127405 +QUAD,2017-09-12,19.1592,19.1592,False,18.5830,18.5830,reg,200788 +QUAD,2017-09-13,18.9383,19.1880,False,18.8519,19.1208,reg,172924 +QUAD,2017-09-14,18.7750,18.9383,False,18.6502,18.8999,reg,132270 +QUAD,2017-09-15,19.1880,19.1976,False,18.6214,18.7942,reg,262262 +QUAD,2017-09-18,19.0919,19.2264,False,18.9287,19.1976,reg,193153 +QUAD,2017-09-19,19.0439,19.3608,False,18.9671,19.1015,reg,171119 +QUAD,2017-09-20,19.3608,19.4857,False,18.9767,19.0535,reg,125904 +QUAD,2017-09-21,18.9863,19.4665,False,18.8903,19.4665,reg,147375 +QUAD,2017-09-22,21.6849,22.0883,False,19.1688,19.1880,reg,659778 +QUAD,2017-09-25,21.0127,21.6561,False,20.8782,21.6273,reg,346563 +QUAD,2017-09-26,21.6945,21.9442,False,20.9550,20.9743,reg,246272 +QUAD,2017-09-27,22.2227,22.2611,False,21.5024,21.7521,reg,315457 +QUAD,2017-09-28,21.9442,22.4723,False,21.9154,22.1651,reg,224653 +QUAD,2017-09-29,21.7137,21.9442,False,21.5889,21.9442,reg,158028 +QUAD,2017-10-02,22.3860,22.3956,False,21.7137,21.7137,reg,239747 +QUAD,2017-10-03,23.0294,23.0870,False,22.2611,22.4052,reg,253992 +QUAD,2017-10-04,22.5973,23.0774,False,22.4916,23.0774,reg,182365 +QUAD,2017-10-05,22.9238,23.0486,False,22.5684,22.6837,reg,199058 +QUAD,2017-10-06,21.9826,23.0774,False,21.9826,22.7797,reg,216639 +QUAD,2017-10-09,22.4820,22.5396,False,22.0402,22.1651,reg,220051 +QUAD,2017-10-10,22.3572,22.6357,False,22.1843,22.4820,reg,107907 +QUAD,2017-10-11,22.3188,22.4436,False,22.1843,22.3236,reg,130029 +QUAD,2017-10-12,22.3764,22.4724,False,22.1075,22.2803,reg,122191 +QUAD,2017-10-13,22.4052,22.5396,False,22.2131,22.4724,reg,124007 +QUAD,2017-10-16,21.8098,22.5300,False,21.5313,22.3764,reg,197798 +QUAD,2017-10-17,21.3008,21.9058,False,21.2432,21.9058,reg,190128 +QUAD,2017-10-18,22.1555,22.2419,False,21.3296,21.3488,reg,251552 +QUAD,2017-10-19,21.9538,22.1267,False,21.5601,22.1267,reg,111980 +QUAD,2017-10-20,21.8386,22.2707,False,21.8002,22.1939,reg,126774 +QUAD,2017-10-23,21.7137,21.8962,False,21.3872,21.7810,reg,166127 +QUAD,2017-10-24,21.9058,22.2803,False,21.6849,21.8386,reg,149975 +QUAD,2017-10-25,21.9538,22.0595,False,21.4640,21.9730,reg,99911 +QUAD,2017-10-26,22.1939,22.3091,False,21.8866,22.0306,reg,111714 +QUAD,2017-10-27,22.2515,22.3091,False,21.7137,22.1939,reg,155331 +QUAD,2017-10-30,21.1087,22.2707,False,21.0511,22.1267,reg,231377 +QUAD,2017-10-31,21.8866,22.3188,False,21.1375,21.1471,reg,275125 +QUAD,2017-11-01,21.5217,22.8085,False,20.2156,20.7342,reg,315858 +QUAD,2017-11-02,21.7906,22.0499,False,21.2432,21.5121,reg,148988 +QUAD,2017-11-03,22.0499,22.0979,False,21.5505,21.7906,reg,145735 +QUAD,2017-11-06,21.6369,21.8674,False,21.3680,21.7906,reg,147183 +QUAD,2017-11-07,21.5217,21.7810,False,21.1615,21.6561,reg,194925 +QUAD,2017-11-08,21.3680,21.6273,False,21.2143,21.5505,reg,228598 +QUAD,2017-11-09,21.6561,22.0402,False,21.3008,21.3008,reg,158399 +QUAD,2017-11-10,21.4928,21.9394,False,21.3200,21.5409,reg,88189 +QUAD,2017-11-13,21.0223,21.3584,False,20.9646,21.3584,reg,125578 +QUAD,2017-11-14,21.0319,21.2239,False,20.7342,20.9935,reg,93435 +QUAD,2017-11-15,20.0907,20.8398,False,19.9755,20.8398,reg,318863 +QUAD,2017-11-16,20.9070,20.9743,False,20.0523,20.1675,reg,237841 +QUAD,2017-11-17,21.1699,21.5887,False,20.7317,20.7317,reg,169111 +QUAD,2017-11-20,21.1797,21.2797,False,20.7220,21.1894,reg,117400 +QUAD,2017-11-21,21.1797,21.5010,False,21.0239,21.2965,reg,140895 +QUAD,2017-11-22,21.1797,21.3063,False,21.0726,21.1797,reg,185202 +QUAD,2017-11-27,21.0726,21.3452,False,20.9265,21.3063,reg,262421 +QUAD,2017-11-28,21.3257,21.4718,False,20.8096,21.1018,reg,328389 +QUAD,2017-11-29,21.9392,21.9587,False,20.9557,21.3355,reg,484480 +QUAD,2017-11-30,21.9198,22.0950,False,21.4329,21.9587,reg,377810 +QUAD,2017-12-01,21.4523,22.0366,False,21.2089,21.8516,reg,133813 +QUAD,2017-12-04,22.3093,22.4359,False,21.5984,21.7153,reg,235327 +QUAD,2017-12-05,22.1048,22.3580,False,21.8905,22.3287,reg,179465 +QUAD,2017-12-06,22.0853,22.2119,False,21.7250,22.1729,reg,122891 +QUAD,2017-12-07,22.4164,22.6306,False,21.9490,22.4164,reg,191330 +QUAD,2017-12-08,22.0853,22.4651,False,21.8711,22.4066,reg,128186 +QUAD,2017-12-11,22.3580,22.5722,False,21.7347,22.0171,reg,176258 +QUAD,2017-12-12,22.1242,22.5430,False,22.0658,22.3385,reg,98005 +QUAD,2017-12-13,22.0950,22.3190,False,21.9977,22.0853,reg,115472 +QUAD,2017-12-14,21.8321,22.1827,False,21.6763,22.1632,reg,111675 +QUAD,2017-12-15,22.1827,22.3969,False,21.6958,21.8711,reg,324493 +QUAD,2017-12-18,22.6404,22.7085,False,22.1340,22.3774,reg,179276 +QUAD,2017-12-19,22.1340,22.6598,False,22.0853,22.6598,reg,109836 +QUAD,2017-12-20,22.7475,23.1175,False,22.1242,22.2995,reg,217243 +QUAD,2017-12-21,22.9422,23.0299,False,22.4066,22.7962,reg,121281 +QUAD,2017-12-22,22.7085,23.1078,False,22.5430,23.0786,reg,110821 +QUAD,2017-12-26,22.6696,22.9763,False,22.6306,22.6306,reg,55009 +QUAD,2017-12-27,22.3580,22.7377,False,22.2703,22.6404,reg,97844 +QUAD,2017-12-28,22.2995,22.3969,False,22.0853,22.3969,reg,70111 +QUAD,2017-12-29,22.0074,22.3677,False,22.0074,22.3677,reg,130599 +QUAD,2018-01-02,22.6014,22.7280,False,22.0853,22.1437,reg,129860 +QUAD,2018-01-03,21.6081,22.6209,False,21.4523,22.6209,reg,300562 +QUAD,2018-01-04,21.8808,22.1048,False,21.6130,21.8224,reg,123774 +QUAD,2018-01-05,22.2119,22.3580,False,21.8029,21.9684,reg,138781 +QUAD,2018-01-08,22.4066,22.4748,False,21.9684,22.2022,reg,86447 +QUAD,2018-01-09,22.1145,22.5722,False,22.0853,22.4553,reg,92466 +QUAD,2018-01-10,22.0366,22.1437,False,21.7153,22.0074,reg,84110 +QUAD,2018-01-11,22.6501,22.8643,False,21.8419,22.1048,reg,234018 +QUAD,2018-01-12,23.5460,23.6171,False,22.6014,22.7183,reg,218115 +QUAD,2018-01-16,23.2051,23.9160,False,23.0396,23.5947,reg,161778 +QUAD,2018-01-17,23.4486,23.4583,False,23.1078,23.3902,reg,98140 +QUAD,2018-01-18,23.2733,23.5216,False,22.9617,23.3902,reg,125680 +QUAD,2018-01-19,23.0688,23.3707,False,22.9520,23.2733,reg,193109 +QUAD,2018-01-22,23.4681,23.5168,False,22.9617,23.0201,reg,152112 +QUAD,2018-01-23,23.2636,23.5216,False,23.0104,23.4973,reg,113198 +QUAD,2018-01-24,23.0980,23.4486,False,23.0786,23.4096,reg,108135 +QUAD,2018-01-25,23.0104,23.2928,False,22.8254,23.2149,reg,184997 +QUAD,2018-01-26,23.1759,23.1857,False,22.7377,23.0883,reg,241931 +QUAD,2018-01-29,22.6209,23.2149,False,22.6209,23.0883,reg,173320 +QUAD,2018-01-30,22.1827,22.4943,False,22.1632,22.4066,reg,175027 +QUAD,2018-01-31,21.5400,22.4341,False,21.5108,22.2703,reg,173617 +QUAD,2018-02-01,21.5984,21.7834,False,21.2284,21.4816,reg,150168 +QUAD,2018-02-02,20.7512,21.4621,False,20.5759,21.4621,reg,205109 +QUAD,2018-02-05,19.6703,20.7123,False,19.6119,20.5175,reg,209940 +QUAD,2018-02-06,20.1767,20.2449,False,19.1055,19.2516,reg,223380 +QUAD,2018-02-07,20.2351,20.4688,False,19.9917,20.0891,reg,127252 +QUAD,2018-02-08,19.6411,20.3568,False,19.6119,20.3422,reg,167350 +QUAD,2018-02-09,19.8164,20.0404,False,19.0471,19.9040,reg,199647 +QUAD,2018-02-12,19.8846,20.1183,False,19.4464,20.0306,reg,131176 +QUAD,2018-02-13,19.9819,20.1085,False,19.6801,19.7872,reg,176712 +QUAD,2018-02-14,20.5565,20.6198,False,19.8067,19.9138,reg,156625 +QUAD,2018-02-15,20.8486,20.9168,False,20.2069,20.7220,reg,164229 +QUAD,2018-02-16,21.5984,21.9295,False,20.8389,20.8389,reg,248241 +QUAD,2018-02-20,21.4718,21.7834,False,21.2089,21.2089,reg,395614 +QUAD,2018-02-21,27.1003,27.4995,False,22.6404,22.6404,reg,2045887 +QUAD,2018-02-22,28.7459,30.2066,False,26.5939,26.6815,reg,1544761 +QUAD,2018-02-23,30.0800,30.3214,False,28.2420,28.7849,reg,890647 +QUAD,2018-02-26,26.9737,30.4695,False,26.9639,30.1774,reg,1217733 +QUAD,2018-02-27,26.2141,27.9718,False,26.0486,27.2074,reg,857075 +QUAD,2018-02-28,25.6980,26.6328,False,25.6201,26.3407,reg,346457 +QUAD,2018-03-01,25.7857,26.5549,False,25.2501,25.7662,reg,426800 +QUAD,2018-03-02,25.8928,26.4186,False,25.2598,25.6299,reg,567060 +QUAD,2018-03-05,25.7272,26.3797,False,25.2793,25.8149,reg,581876 +QUAD,2018-03-06,25.5617,26.0387,False,25.2696,25.7272,reg,369820 +QUAD,2018-03-07,25.3182,25.8051,False,24.9774,25.3669,reg,607072 +QUAD,2018-03-08,25.2209,25.4351,False,24.8411,25.4351,reg,325883 +QUAD,2018-03-09,25.9317,26.0715,False,25.2890,25.3475,reg,447327 +QUAD,2018-03-12,25.9999,26.4566,False,25.5227,26.0388,reg,459964 +QUAD,2018-03-13,26.0681,26.4283,False,25.7467,26.1557,reg,469588 +QUAD,2018-03-14,25.8246,26.3991,False,25.7857,26.2531,reg,479179 +QUAD,2018-03-15,26.0973,26.1778,False,25.2988,25.8246,reg,489377 +QUAD,2018-03-16,26.3533,26.5798,False,25.7329,26.0382,reg,509350 +QUAD,2018-03-19,26.4715,26.9343,False,26.0973,26.1465,reg,478205 +QUAD,2018-03-20,26.6488,26.8950,False,26.3927,26.5207,reg,252321 +QUAD,2018-03-21,26.7275,26.7768,False,26.3829,26.6488,reg,286790 +QUAD,2018-03-22,26.3533,26.8014,False,26.2548,26.4715,reg,307482 +QUAD,2018-03-23,25.0829,26.4518,False,25.0435,26.4518,reg,339348 +QUAD,2018-03-26,25.3685,25.5802,False,24.5019,25.4965,reg,345362 +QUAD,2018-03-27,25.2011,25.6738,False,25.0731,25.4178,reg,254584 +QUAD,2018-03-28,25.1716,25.3390,False,24.9057,25.2109,reg,151775 +QUAD,2018-03-29,24.9647,25.4473,False,24.9253,25.3094,reg,193744 +QUAD,2018-04-02,24.2951,24.9795,False,24.0095,24.8663,reg,253897 +QUAD,2018-04-03,24.5708,24.7284,False,24.3049,24.3936,reg,158210 +QUAD,2018-04-04,24.8367,24.9007,False,24.1572,24.1572,reg,190813 +QUAD,2018-04-05,24.9155,25.0140,False,24.6693,25.0041,reg,194251 +QUAD,2018-04-06,24.5019,25.0435,False,24.2557,24.7087,reg,277775 +QUAD,2018-04-09,24.6988,24.9352,False,24.5019,24.6496,reg,200651 +QUAD,2018-04-10,25.0337,25.2011,False,24.9155,25.0435,reg,167543 +QUAD,2018-04-11,24.9943,25.0829,False,24.6988,24.9155,reg,179334 +QUAD,2018-04-12,24.9844,25.4473,False,24.8170,25.1420,reg,385421 +QUAD,2018-04-13,24.7284,25.1223,False,24.5216,25.0632,reg,147590 +QUAD,2018-04-16,25.0140,25.0534,False,24.6201,24.9155,reg,322798 +QUAD,2018-04-17,25.3882,25.4374,False,24.9844,25.1617,reg,265430 +QUAD,2018-04-18,25.6246,25.7772,False,24.9549,25.3981,reg,264757 +QUAD,2018-04-19,25.6640,25.9003,False,25.3784,25.6541,reg,237620 +QUAD,2018-04-20,25.4473,25.7181,False,25.2405,25.6344,reg,242358 +QUAD,2018-04-23,25.3193,25.5950,False,25.1716,25.4670,reg,295862 +QUAD,2018-04-24,25.3488,25.6541,False,25.1519,25.5162,reg,236795 +QUAD,2018-04-25,24.9549,25.2257,False,24.7481,25.1716,reg,418735 +QUAD,2018-04-26,24.4822,25.0534,False,24.3345,25.0534,reg,222277 +QUAD,2018-04-27,24.6496,25.0238,False,24.3936,24.5708,reg,272208 +QUAD,2018-04-30,24.3345,24.7875,False,24.3049,24.7087,reg,168668 +QUAD,2018-05-01,23.9504,24.2754,False,23.5242,24.2754,reg,302523 +QUAD,2018-05-02,20.6218,22.6111,False,19.6960,21.2717,reg,1272251 +QUAD,2018-05-03,18.7506,20.7104,False,18.6227,20.6907,reg,1005371 +QUAD,2018-05-04,18.1204,18.7605,False,17.9136,18.6620,reg,942456 +QUAD,2018-05-07,18.5635,18.6719,False,17.4605,18.0810,reg,939144 +QUAD,2018-05-08,18.4158,19.3218,False,18.3469,18.5143,reg,571116 +QUAD,2018-05-09,18.4847,18.5734,False,18.1795,18.3961,reg,530710 +QUAD,2018-05-10,18.4847,18.6226,False,18.3567,18.5438,reg,416507 +QUAD,2018-05-11,18.7703,18.8688,False,18.3370,18.4158,reg,462021 +QUAD,2018-05-14,18.9574,19.6271,False,18.9279,19.0264,reg,540840 +QUAD,2018-05-15,18.9870,19.1347,False,18.7802,18.8294,reg,441305 +QUAD,2018-05-16,19.4302,19.7748,False,18.9673,18.9673,reg,438027 +QUAD,2018-05-17,19.4400,19.6419,False,19.2824,19.3415,reg,385102 +QUAD,2018-05-18,19.4300,19.5900,False,19.1300,19.4700,reg,614067 +QUAD,2018-05-21,19.8700,19.9700,False,19.5400,19.5600,reg,256097 +QUAD,2018-05-22,19.5900,20.1100,False,19.5300,19.8900,reg,289548 +QUAD,2018-05-23,19.4200,19.6900,False,19.2600,19.4600,reg,339130 +QUAD,2018-05-24,19.2600,19.4850,False,19.1100,19.4300,reg,213577 +QUAD,2018-05-25,19.4300,19.5200,False,19.0500,19.2600,reg,304199 +QUAD,2018-05-29,19.8600,19.9825,False,19.2800,19.3400,reg,302097 +QUAD,2018-05-30,19.8100,20.3250,False,19.8000,19.9900,reg,389637 +QUAD,2018-05-31,19.7700,20.0352,False,19.6550,19.8700,reg,250484 +QUAD,2018-06-01,19.5200,20.0500,False,19.4800,19.9200,reg,415718 +QUAD,2018-06-04,19.9100,20.1600,False,19.5000,19.5100,reg,340404 +QUAD,2018-06-05,19.9300,20.1300,False,19.7000,19.9100,reg,284620 +QUAD,2018-06-06,20.2300,20.2900,False,19.8600,19.9000,reg,237243 +QUAD,2018-06-07,20.5200,20.7000,False,20.0800,20.2500,reg,372979 diff --git a/company_library/QUIK.csv b/company_library/QUIK.csv index 75663c13..3da5d4c7 100644 --- a/company_library/QUIK.csv +++ b/company_library/QUIK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QUIK,2017-06-06,1.2900,1.3200,False,1.2300,1.2300,reg,220673 -QUIK,2017-06-07,1.2600,1.3400,False,1.2500,1.2900,reg,250735 -QUIK,2017-06-08,1.2500,1.2870,False,1.2300,1.2500,reg,151728 QUIK,2017-06-09,1.2300,1.2800,False,1.2100,1.2300,reg,248450 QUIK,2017-06-12,1.2400,1.2700,False,1.2100,1.2200,reg,106006 QUIK,2017-06-13,1.2600,1.2900,False,1.2300,1.2400,reg,78261 @@ -249,3 +246,6 @@ QUIK,2018-05-31,1.2000,1.2794,False,1.1900,1.2600,reg,376970 QUIK,2018-06-01,1.2500,1.2500,False,1.2000,1.2000,reg,464291 QUIK,2018-06-04,1.1700,1.3000,False,1.1500,1.2500,reg,316671 QUIK,2018-06-05,1.1900,1.2200,False,1.1600,1.1700,reg,319451 +QUIK,2018-06-06,1.1700,1.2000,False,1.1400,1.1900,reg,330039 +QUIK,2018-06-07,1.1800,1.2000,False,1.1610,1.1800,reg,139557 +QUIK,2018-06-08,1.1600,1.1900,False,1.1500,1.1800,reg,205899 diff --git a/company_library/QUMU.csv b/company_library/QUMU.csv index 8113d889..a1b0d2dd 100644 --- a/company_library/QUMU.csv +++ b/company_library/QUMU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QUMU,2017-06-06,2.9600,3.0000,False,2.8700,2.8770,reg,34672 -QUMU,2017-06-07,2.9800,3.0400,False,2.8700,3.0300,reg,65566 -QUMU,2017-06-08,3.0100,3.0799,False,2.9700,3.0000,reg,37290 QUMU,2017-06-09,3.0600,3.0845,False,2.8846,3.0400,reg,62748 QUMU,2017-06-12,2.9600,3.1000,False,2.9600,2.9800,reg,35088 QUMU,2017-06-13,3.0800,3.0910,False,3.0000,3.0500,reg,28269 @@ -249,3 +246,6 @@ QUMU,2018-05-31,2.2900,2.3400,False,2.1901,2.3400,reg,27081 QUMU,2018-06-01,2.2300,2.3600,False,2.2300,2.3600,reg,6358 QUMU,2018-06-04,2.2200,2.2600,False,2.1600,2.2000,reg,26111 QUMU,2018-06-05,2.1800,2.2200,False,2.0600,2.2100,reg,74794 +QUMU,2018-06-06,2.2100,2.2400,False,2.1400,2.1500,reg,13615 +QUMU,2018-06-07,2.2400,2.2400,False,2.1600,2.1900,reg,10037 +QUMU,2018-06-08,2.1500,2.2200,False,2.1500,2.2200,reg,5236 diff --git a/company_library/QUOT.csv b/company_library/QUOT.csv new file mode 100644 index 00000000..6b6619fb --- /dev/null +++ b/company_library/QUOT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +QUOT,2017-06-08,11.6000,11.6250,False,11.2500,11.4000,reg,230798 +QUOT,2017-06-09,11.6500,12.0000,False,11.4500,11.6000,reg,442069 +QUOT,2017-06-12,11.6000,11.8000,False,11.4271,11.5000,reg,348986 +QUOT,2017-06-13,11.7000,11.8500,False,11.5000,11.5000,reg,328773 +QUOT,2017-06-14,11.5000,11.8000,False,11.3000,11.7000,reg,274268 +QUOT,2017-06-15,11.3500,11.5000,False,11.2000,11.3000,reg,232036 +QUOT,2017-06-16,11.5500,11.6500,False,11.2000,11.2500,reg,511386 +QUOT,2017-06-19,11.8500,12.0000,False,11.5000,11.5500,reg,351154 +QUOT,2017-06-20,11.6500,11.9000,False,11.5500,11.8000,reg,270472 +QUOT,2017-06-21,11.6500,11.8500,False,11.6500,11.7500,reg,190399 +QUOT,2017-06-22,11.7500,12.0000,False,11.6000,11.7000,reg,246651 +QUOT,2017-06-23,11.9000,12.0000,False,11.6500,11.8000,reg,1089802 +QUOT,2017-06-26,11.9000,12.0500,False,11.7250,11.9000,reg,328289 +QUOT,2017-06-27,11.5000,11.9000,False,11.5000,11.9000,reg,172668 +QUOT,2017-06-28,11.6000,11.7000,False,11.3500,11.5500,reg,272286 +QUOT,2017-06-29,11.3500,11.6000,False,11.2500,11.6000,reg,202611 +QUOT,2017-06-30,11.5000,11.7000,False,11.2000,11.3500,reg,256267 +QUOT,2017-07-05,11.4500,11.5250,False,11.3000,11.5000,reg,400153 +QUOT,2017-07-06,11.2000,11.4000,False,11.0750,11.3500,reg,233040 +QUOT,2017-07-07,11.4000,11.4500,False,11.2500,11.2500,reg,213057 +QUOT,2017-07-10,11.2500,11.4500,False,11.1500,11.3500,reg,356704 +QUOT,2017-07-11,11.4000,11.4500,False,11.2250,11.2500,reg,244005 +QUOT,2017-07-12,11.7500,11.7500,False,11.4000,11.4500,reg,441939 +QUOT,2017-07-13,11.6000,11.7000,False,11.3750,11.7000,reg,201258 +QUOT,2017-07-14,11.8000,11.9000,False,11.5000,11.5000,reg,382292 +QUOT,2017-07-17,11.7500,11.8500,False,11.5500,11.7500,reg,251755 +QUOT,2017-07-18,11.6500,11.8000,False,11.6000,11.6500,reg,174936 +QUOT,2017-07-19,11.6000,11.8000,False,11.5500,11.6500,reg,210534 +QUOT,2017-07-20,11.6500,11.8000,False,11.5500,11.5500,reg,264977 +QUOT,2017-07-21,11.4000,11.7500,False,11.4000,11.7000,reg,160462 +QUOT,2017-07-24,11.4500,11.5500,False,11.3250,11.4000,reg,193773 +QUOT,2017-07-25,11.6500,11.6500,False,11.4500,11.5500,reg,301386 +QUOT,2017-07-26,11.8000,11.8500,False,11.5500,11.6500,reg,254741 +QUOT,2017-07-27,11.7000,12.1000,False,11.6000,11.9000,reg,373037 +QUOT,2017-07-28,11.6500,11.9000,False,11.6000,11.6500,reg,108107 +QUOT,2017-07-31,11.6000,11.8500,False,11.6000,11.6500,reg,287961 +QUOT,2017-08-01,11.6000,11.8000,False,11.3500,11.6000,reg,542460 +QUOT,2017-08-02,13.1500,13.4000,False,12.1500,12.1500,reg,1424428 +QUOT,2017-08-03,13.3500,13.3500,False,12.9000,13.0000,reg,551129 +QUOT,2017-08-04,13.2500,13.4000,False,12.9000,13.0500,reg,497417 +QUOT,2017-08-07,13.5500,13.6000,False,13.2000,13.3000,reg,374156 +QUOT,2017-08-08,14.0500,14.1500,False,13.4500,13.5000,reg,542503 +QUOT,2017-08-09,13.9500,14.0500,False,13.8000,13.9000,reg,559752 +QUOT,2017-08-10,13.8500,14.0250,False,13.7000,14.0000,reg,520433 +QUOT,2017-08-11,14.1000,14.1500,False,13.9000,13.9500,reg,282228 +QUOT,2017-08-14,14.3500,14.4000,False,13.9500,14.1500,reg,328002 +QUOT,2017-08-15,14.1500,14.3000,False,14.0000,14.2500,reg,361661 +QUOT,2017-08-16,14.2000,14.3000,False,14.0750,14.2000,reg,252751 +QUOT,2017-08-17,14.4000,14.4000,False,14.0500,14.1500,reg,405641 +QUOT,2017-08-18,14.4500,14.7500,False,14.2500,14.2500,reg,437955 +QUOT,2017-08-21,14.6000,14.7500,False,14.3500,14.4000,reg,402569 +QUOT,2017-08-22,14.3000,14.6500,False,14.2000,14.6500,reg,570724 +QUOT,2017-08-23,14.3000,14.4500,False,14.2000,14.3000,reg,481626 +QUOT,2017-08-24,14.3000,14.5750,False,14.1000,14.3000,reg,464030 +QUOT,2017-08-25,14.2000,14.4500,False,14.1500,14.3000,reg,270633 +QUOT,2017-08-28,14.3000,14.3500,False,14.1250,14.3000,reg,373157 +QUOT,2017-08-29,14.4500,14.4500,False,14.1500,14.2500,reg,308737 +QUOT,2017-08-30,14.7500,14.7500,False,14.4000,14.4500,reg,276087 +QUOT,2017-08-31,15.0000,15.0000,False,14.6000,14.7500,reg,560022 +QUOT,2017-09-01,14.8500,14.9500,False,14.6000,14.9500,reg,324000 +QUOT,2017-09-05,14.9000,15.0000,False,14.7000,14.8000,reg,458019 +QUOT,2017-09-06,14.9500,15.0000,False,14.8000,14.9500,reg,512538 +QUOT,2017-09-07,15.3500,15.5000,False,14.9000,14.9000,reg,463467 +QUOT,2017-09-08,15.0500,15.3500,False,14.9500,15.3000,reg,251942 +QUOT,2017-09-11,15.3500,15.3500,False,15.0500,15.1500,reg,914946 +QUOT,2017-09-12,15.4000,15.4500,False,15.1500,15.3000,reg,646708 +QUOT,2017-09-13,15.5000,15.5500,False,15.3250,15.4000,reg,970074 +QUOT,2017-09-14,16.1500,16.2000,False,15.4500,15.6000,reg,1067430 +QUOT,2017-09-15,16.4500,16.4750,False,15.7250,16.1000,reg,1260254 +QUOT,2017-09-18,16.4000,16.4500,False,16.0500,16.4000,reg,438210 +QUOT,2017-09-19,16.5500,16.6000,False,16.2500,16.3500,reg,490495 +QUOT,2017-09-20,16.3000,16.5000,False,16.1500,16.5000,reg,311991 +QUOT,2017-09-21,16.3000,16.5500,False,16.0500,16.3000,reg,376278 +QUOT,2017-09-22,16.3500,16.4000,False,16.1750,16.3000,reg,641459 +QUOT,2017-09-25,15.8500,16.4000,False,15.7500,16.4000,reg,353827 +QUOT,2017-09-26,15.7000,16.0250,False,15.6500,15.9500,reg,413196 +QUOT,2017-09-27,15.8500,16.0500,False,15.7500,15.8000,reg,863990 +QUOT,2017-09-28,15.6000,15.9000,False,15.5500,15.8500,reg,415766 +QUOT,2017-09-29,15.6500,15.8000,False,15.5000,15.6500,reg,964501 +QUOT,2017-10-02,16.0500,16.3000,False,15.6250,15.7500,reg,774640 +QUOT,2017-10-03,16.8500,16.8500,False,16.1000,16.1500,reg,549890 +QUOT,2017-10-04,16.9500,17.2000,False,16.8000,16.9500,reg,900257 +QUOT,2017-10-05,17.2500,17.2750,False,17.0000,17.0000,reg,627335 +QUOT,2017-10-06,17.4000,17.4500,False,16.9500,17.2000,reg,409861 +QUOT,2017-10-09,17.2000,17.4000,False,17.1500,17.3500,reg,304559 +QUOT,2017-10-10,17.5000,17.5500,False,17.1500,17.4500,reg,529084 +QUOT,2017-10-11,17.6000,17.8500,False,17.4500,17.7500,reg,327539 +QUOT,2017-10-12,17.5500,17.7000,False,17.5000,17.6000,reg,282977 +QUOT,2017-10-13,17.4500,17.7000,False,17.2000,17.7000,reg,422445 +QUOT,2017-10-16,16.9000,17.4500,False,16.7500,17.4500,reg,527996 +QUOT,2017-10-17,16.8000,17.1500,False,16.7000,16.9500,reg,434084 +QUOT,2017-10-18,16.6500,16.9450,False,16.4500,16.9000,reg,562630 +QUOT,2017-10-19,16.6000,16.7000,False,16.5000,16.6000,reg,422327 +QUOT,2017-10-20,16.4000,16.7000,False,16.3500,16.7000,reg,278103 +QUOT,2017-10-23,16.0500,16.5500,False,15.9750,16.5000,reg,243655 +QUOT,2017-10-24,16.0500,16.3500,False,16.0000,16.1000,reg,394766 +QUOT,2017-10-25,15.9500,16.2500,False,15.8500,16.0500,reg,354394 +QUOT,2017-10-26,15.9000,16.2000,False,15.8500,16.0000,reg,420570 +QUOT,2017-10-27,15.8500,16.0400,False,15.8000,16.0000,reg,621716 +QUOT,2017-10-30,15.7500,15.9000,False,15.5500,15.7500,reg,505539 +QUOT,2017-10-31,15.6500,15.9750,False,15.6000,15.8500,reg,889687 +QUOT,2017-11-01,15.5000,15.8500,False,15.3000,15.8500,reg,1475976 +QUOT,2017-11-02,14.1000,14.8500,False,13.6000,14.4500,reg,1870940 +QUOT,2017-11-03,14.0500,14.3000,False,13.9500,14.1000,reg,771920 +QUOT,2017-11-06,14.5000,14.6000,False,13.9500,14.0500,reg,453891 +QUOT,2017-11-07,14.1000,14.4500,False,13.9750,14.4000,reg,336324 +QUOT,2017-11-08,13.9000,14.1500,False,13.6000,14.0500,reg,998258 +QUOT,2017-11-09,14.1500,14.1750,False,13.6873,13.8500,reg,583825 +QUOT,2017-11-10,13.9500,14.2000,False,13.9000,14.0500,reg,399131 +QUOT,2017-11-13,13.9000,14.0250,False,13.7500,13.9500,reg,209363 +QUOT,2017-11-14,12.4000,13.3000,False,12.3000,13.2000,reg,3598354 +QUOT,2017-11-15,12.2500,12.3500,False,11.9500,12.2500,reg,3020560 +QUOT,2017-11-16,12.3000,12.4250,False,12.2000,12.2500,reg,2065989 +QUOT,2017-11-17,12.0500,12.3500,False,11.9750,12.2000,reg,1303249 +QUOT,2017-11-20,12.2500,12.3000,False,12.1750,12.2500,reg,799713 +QUOT,2017-11-21,12.2000,12.3000,False,12.1250,12.2500,reg,692875 +QUOT,2017-11-22,12.1500,12.3000,False,12.1000,12.2500,reg,429114 +QUOT,2017-11-27,12.2500,12.3000,False,12.2000,12.2000,reg,537118 +QUOT,2017-11-28,12.1500,12.3000,False,11.9500,12.2000,reg,846292 +QUOT,2017-11-29,11.9500,12.2500,False,11.8000,12.2000,reg,811341 +QUOT,2017-11-30,11.9000,12.0000,False,11.7500,11.9000,reg,686998 +QUOT,2017-12-01,11.7500,11.9500,False,11.4500,11.8500,reg,718792 +QUOT,2017-12-04,11.6500,11.9500,False,11.6000,11.7500,reg,411459 +QUOT,2017-12-05,11.6500,11.7500,False,11.5000,11.6000,reg,595175 +QUOT,2017-12-06,11.5500,11.7500,False,11.5000,11.6000,reg,524877 +QUOT,2017-12-07,11.4000,11.6750,False,11.4000,11.4000,reg,1427701 +QUOT,2017-12-08,11.5000,11.6000,False,11.3000,11.4000,reg,691318 +QUOT,2017-12-11,11.6500,11.6500,False,11.4000,11.5000,reg,1085863 +QUOT,2017-12-12,11.6000,11.8000,False,11.5500,11.6500,reg,363174 +QUOT,2017-12-13,11.7500,11.8500,False,11.6250,11.6500,reg,715612 +QUOT,2017-12-14,11.9500,12.1500,False,11.7500,11.8000,reg,1024958 +QUOT,2017-12-15,12.1000,12.3500,False,11.9500,11.9500,reg,816637 +QUOT,2017-12-18,11.8000,12.2000,False,11.7500,12.2000,reg,426929 +QUOT,2017-12-19,11.6500,11.8500,False,11.5500,11.8000,reg,589286 +QUOT,2017-12-20,11.4000,11.6750,False,11.3500,11.6500,reg,453858 +QUOT,2017-12-21,11.3000,11.4750,False,11.1000,11.4500,reg,1310511 +QUOT,2017-12-22,11.8500,12.0000,False,11.3000,11.4000,reg,1094517 +QUOT,2017-12-26,11.7000,11.8500,False,11.6000,11.8500,reg,325680 +QUOT,2017-12-27,11.7000,11.8500,False,11.6500,11.7500,reg,230717 +QUOT,2017-12-28,11.7500,11.8000,False,11.6000,11.8000,reg,197542 +QUOT,2017-12-29,11.7500,11.8500,False,11.7000,11.8000,reg,356865 +QUOT,2018-01-02,11.9500,12.1000,False,11.8000,11.8500,reg,398441 +QUOT,2018-01-03,11.8500,11.9500,False,11.7000,11.9500,reg,270682 +QUOT,2018-01-04,11.9000,12.0500,False,11.8250,11.9000,reg,322653 +QUOT,2018-01-05,11.9500,12.0000,False,11.7500,11.9500,reg,486932 +QUOT,2018-01-08,11.9000,11.9750,False,11.7500,11.8500,reg,373082 +QUOT,2018-01-09,11.8000,12.0000,False,11.6500,11.9500,reg,236657 +QUOT,2018-01-10,12.0000,12.0500,False,11.5750,11.7000,reg,657179 +QUOT,2018-01-11,12.0500,12.1250,False,11.9500,12.1000,reg,390051 +QUOT,2018-01-12,11.9500,12.1155,False,11.8500,12.0000,reg,181498 +QUOT,2018-01-16,11.7500,12.1500,False,11.6500,12.0000,reg,738847 +QUOT,2018-01-17,11.7500,11.9500,False,11.6000,11.7500,reg,499439 +QUOT,2018-01-18,11.8000,11.9000,False,11.6500,11.8000,reg,189225 +QUOT,2018-01-19,11.6500,11.8000,False,11.5500,11.7500,reg,560035 +QUOT,2018-01-22,11.8000,11.8250,False,11.6000,11.6000,reg,332502 +QUOT,2018-01-23,11.9500,12.0000,False,11.7000,11.8000,reg,141505 +QUOT,2018-01-24,11.8500,12.0500,False,11.6000,12.0000,reg,217383 +QUOT,2018-01-25,11.9500,12.1000,False,11.8000,11.9000,reg,327192 +QUOT,2018-01-26,11.9000,12.0000,False,11.8000,11.9500,reg,108110 +QUOT,2018-01-29,11.8500,12.0500,False,11.8000,11.9000,reg,266669 +QUOT,2018-01-30,11.8000,11.9750,False,11.7500,11.8500,reg,200614 +QUOT,2018-01-31,11.8000,12.0500,False,11.7750,11.8000,reg,224804 +QUOT,2018-02-01,11.7000,11.7500,False,11.4250,11.7500,reg,337005 +QUOT,2018-02-02,11.5000,11.6500,False,11.2500,11.6500,reg,334063 +QUOT,2018-02-05,10.9500,11.6000,False,10.9500,11.4000,reg,516629 +QUOT,2018-02-06,11.1000,11.2000,False,10.8000,10.8000,reg,372594 +QUOT,2018-02-07,11.1500,11.2000,False,10.9500,11.0500,reg,534863 +QUOT,2018-02-08,10.7000,11.3500,False,10.7000,11.1000,reg,350669 +QUOT,2018-02-09,10.5000,10.9500,False,10.3500,10.8500,reg,588727 +QUOT,2018-02-12,10.7000,10.9000,False,10.5500,10.5500,reg,453826 +QUOT,2018-02-13,10.9500,11.1500,False,10.6500,10.6500,reg,567461 +QUOT,2018-02-14,12.8500,13.0000,False,10.6000,10.7000,reg,1483894 +QUOT,2018-02-15,13.1500,13.3250,False,12.5000,12.9500,reg,1332112 +QUOT,2018-02-16,13.2000,13.5000,False,12.9500,13.0500,reg,875725 +QUOT,2018-02-20,13.3000,13.4500,False,12.9500,13.2000,reg,973373 +QUOT,2018-02-21,13.1500,13.6000,False,13.1000,13.3500,reg,841155 +QUOT,2018-02-22,13.0500,13.4000,False,13.0500,13.2000,reg,761797 +QUOT,2018-02-23,13.4000,13.4000,False,13.1000,13.1000,reg,662136 +QUOT,2018-02-26,13.3000,13.4750,False,13.1500,13.4000,reg,613658 +QUOT,2018-02-27,13.1500,13.3500,False,13.1000,13.3500,reg,549579 +QUOT,2018-02-28,13.1500,13.4000,False,13.1000,13.1500,reg,833049 +QUOT,2018-03-01,13.1000,13.4000,False,13.1000,13.1000,reg,921952 +QUOT,2018-03-02,13.6500,13.9500,False,13.0500,13.1000,reg,1090904 +QUOT,2018-03-05,14.0000,14.0000,False,13.4000,13.5000,reg,816927 +QUOT,2018-03-06,13.7000,14.0000,False,13.5000,14.0000,reg,335707 +QUOT,2018-03-07,13.9500,14.0000,False,13.5600,13.7000,reg,331051 +QUOT,2018-03-08,14.1000,14.1500,False,13.8750,14.0000,reg,499004 +QUOT,2018-03-09,14.6500,14.7500,False,14.0500,14.2000,reg,1044250 +QUOT,2018-03-12,14.8000,14.9000,False,14.4500,14.6500,reg,1231982 +QUOT,2018-03-13,14.4000,14.9500,False,14.2500,14.9500,reg,372139 +QUOT,2018-03-14,14.5500,14.7500,False,14.2750,14.4000,reg,538312 +QUOT,2018-03-15,14.3500,14.7500,False,14.2250,14.5500,reg,311654 +QUOT,2018-03-16,14.3500,14.4000,False,14.2500,14.3000,reg,478283 +QUOT,2018-03-19,14.1000,14.3000,False,13.9250,14.3000,reg,451807 +QUOT,2018-03-20,14.1500,14.3000,False,14.1000,14.1000,reg,522629 +QUOT,2018-03-21,14.0000,14.2500,False,13.9000,14.1500,reg,401077 +QUOT,2018-03-22,13.8000,14.0500,False,13.6000,13.9000,reg,313627 +QUOT,2018-03-23,13.3500,13.8500,False,13.2500,13.7500,reg,491385 +QUOT,2018-03-26,13.6000,13.7500,False,13.3500,13.6000,reg,328149 +QUOT,2018-03-27,13.3000,13.7500,False,13.2500,13.6000,reg,307042 +QUOT,2018-03-28,13.1500,13.4000,False,13.0750,13.3000,reg,683737 +QUOT,2018-03-29,13.1000,13.3000,False,13.0500,13.2000,reg,591039 +QUOT,2018-04-02,12.7500,13.2000,False,12.6500,13.0000,reg,594936 +QUOT,2018-04-03,12.5500,12.8000,False,12.4500,12.7500,reg,312616 +QUOT,2018-04-04,12.9500,12.9500,False,12.4000,12.4000,reg,368150 +QUOT,2018-04-05,13.2000,13.3500,False,12.9500,13.0500,reg,574800 +QUOT,2018-04-06,13.3500,13.4250,False,12.8100,13.0500,reg,726666 +QUOT,2018-04-09,13.3000,13.4500,False,13.2000,13.4000,reg,416186 +QUOT,2018-04-10,13.4000,13.5000,False,13.2000,13.5000,reg,405919 +QUOT,2018-04-11,13.3000,13.5000,False,13.2500,13.3500,reg,196858 +QUOT,2018-04-12,13.3500,13.4500,False,13.1750,13.4500,reg,426589 +QUOT,2018-04-13,13.3500,13.6000,False,13.2500,13.4500,reg,306620 +QUOT,2018-04-16,13.4000,13.5000,False,13.0750,13.3500,reg,267594 +QUOT,2018-04-17,13.9000,13.9000,False,13.4500,13.5000,reg,246557 +QUOT,2018-04-18,14.0000,14.0500,False,13.6000,13.9000,reg,386726 +QUOT,2018-04-19,13.7000,13.9750,False,13.6500,13.9500,reg,191522 +QUOT,2018-04-20,13.5500,13.6500,False,13.4500,13.6000,reg,207469 +QUOT,2018-04-23,13.3500,13.7000,False,13.3000,13.6500,reg,166330 +QUOT,2018-04-24,13.1500,13.4750,False,13.1500,13.4500,reg,422781 +QUOT,2018-04-25,13.1500,13.2500,False,13.0000,13.1500,reg,254871 +QUOT,2018-04-26,13.4000,13.6500,False,13.2000,13.2500,reg,206064 +QUOT,2018-04-27,13.3000,13.5500,False,13.2000,13.5500,reg,326990 +QUOT,2018-04-30,13.4000,13.5500,False,13.3000,13.4000,reg,259842 +QUOT,2018-05-01,13.1250,13.4000,False,12.9500,13.3500,reg,364317 +QUOT,2018-05-02,12.6500,13.3500,False,11.8000,12.0500,reg,1499616 +QUOT,2018-05-03,12.5500,12.6750,False,12.3000,12.6500,reg,433762 +QUOT,2018-05-04,12.8000,12.9750,False,12.4500,12.5500,reg,337399 +QUOT,2018-05-07,12.9000,13.0500,False,12.7500,12.9000,reg,275618 +QUOT,2018-05-08,13.0000,13.0000,False,12.8000,12.9000,reg,241029 +QUOT,2018-05-09,13.5000,13.6000,False,13.1000,13.3000,reg,506365 +QUOT,2018-05-10,13.2500,13.5250,False,13.1000,13.4500,reg,269629 +QUOT,2018-05-11,13.5000,13.5250,False,13.1500,13.2000,reg,282461 +QUOT,2018-05-14,13.2500,13.7500,False,13.2500,13.4500,reg,272167 +QUOT,2018-05-15,13.4500,13.5000,False,13.1000,13.1500,reg,238345 +QUOT,2018-05-16,13.3000,13.5050,False,13.2000,13.4500,reg,356104 +QUOT,2018-05-17,13.6000,13.6000,False,13.2500,13.2500,reg,301395 +QUOT,2018-05-18,14.0000,14.0500,False,13.6000,13.6000,reg,507139 +QUOT,2018-05-21,14.0000,14.2000,False,13.9000,14.0000,reg,293897 +QUOT,2018-05-22,13.4500,14.1000,False,13.4500,14.0000,reg,256774 +QUOT,2018-05-23,13.5500,13.6500,False,13.3000,13.4000,reg,227864 +QUOT,2018-05-24,13.2500,13.6000,False,13.2000,13.5500,reg,570889 +QUOT,2018-05-25,13.3000,13.4750,False,13.2000,13.2500,reg,304881 +QUOT,2018-05-29,13.3500,13.4000,False,13.1500,13.2500,reg,247145 +QUOT,2018-05-30,13.5000,13.6500,False,13.4000,13.4000,reg,229625 +QUOT,2018-05-31,13.4000,13.5000,False,13.3000,13.4500,reg,510686 +QUOT,2018-06-01,13.1500,13.6250,False,13.0500,13.5000,reg,398286 +QUOT,2018-06-04,13.0500,13.2500,False,13.0000,13.2000,reg,481911 +QUOT,2018-06-05,13.3500,13.4000,False,12.9500,13.1500,reg,511332 +QUOT,2018-06-06,13.4000,13.5000,False,13.2500,13.3500,reg,236189 +QUOT,2018-06-07,13.3500,13.4500,False,13.1500,13.4000,reg,175452 diff --git a/company_library/QURE.csv b/company_library/QURE.csv index ad94cf4d..2965fb22 100644 --- a/company_library/QURE.csv +++ b/company_library/QURE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QURE,2017-06-06,5.1700,5.5300,False,5.1600,5.4600,reg,254299 -QURE,2017-06-07,5.2400,5.4200,False,5.0800,5.1900,reg,107348 -QURE,2017-06-08,5.1500,5.4200,False,5.1187,5.2400,reg,83372 QURE,2017-06-09,5.1300,5.2800,False,4.9001,5.1700,reg,68015 QURE,2017-06-12,5.2100,5.3000,False,5.0900,5.0900,reg,55474 QURE,2017-06-13,5.4100,5.5300,False,5.2500,5.2500,reg,102008 @@ -249,3 +246,6 @@ QURE,2018-05-31,35.0400,35.2600,False,34.3700,34.7000,reg,408365 QURE,2018-06-01,35.2900,35.3998,False,34.5500,35.1400,reg,163485 QURE,2018-06-04,35.0550,35.4450,False,34.0100,35.3700,reg,323512 QURE,2018-06-05,37.1000,37.1100,False,34.8413,35.0000,reg,363498 +QURE,2018-06-06,37.0500,38.5000,False,36.6800,37.3900,reg,307719 +QURE,2018-06-07,36.9400,37.8400,False,35.7386,36.9000,reg,195197 +QURE,2018-06-08,37.0000,37.0400,False,35.5000,36.9900,reg,352645 diff --git a/company_library/QYLD.csv b/company_library/QYLD.csv index c1056492..2b72a6f8 100644 --- a/company_library/QYLD.csv +++ b/company_library/QYLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QYLD,2017-06-06,21.5930,21.6744,False,21.5840,21.6699,reg,40880 -QYLD,2017-06-07,21.6473,21.6925,False,21.5569,21.5777,reg,45744 -QYLD,2017-06-08,21.6111,21.7015,False,21.6024,21.6518,reg,32144 QYLD,2017-06-09,21.4936,21.7648,False,21.4665,21.7648,reg,96173 QYLD,2017-06-12,21.5117,21.5298,False,21.2405,21.4936,reg,54868 QYLD,2017-06-13,21.5704,21.6021,False,21.4755,21.4755,reg,41020 @@ -249,3 +246,6 @@ QYLD,2018-05-31,24.5700,24.6699,False,24.5400,24.5800,reg,127106 QYLD,2018-06-01,24.7100,24.7200,False,24.5900,24.6500,reg,158092 QYLD,2018-06-04,24.6900,24.8000,False,24.6700,24.8000,reg,170473 QYLD,2018-06-05,24.7300,24.8200,False,24.6770,24.7400,reg,192821 +QYLD,2018-06-06,24.7100,24.7500,False,24.6500,24.7000,reg,119759 +QYLD,2018-06-07,24.7100,24.7672,False,24.6500,24.7300,reg,115054 +QYLD,2018-06-08,24.7100,24.7490,False,24.6500,24.7200,reg,67255 diff --git a/company_library/RACE.csv b/company_library/RACE.csv new file mode 100644 index 00000000..cc521912 --- /dev/null +++ b/company_library/RACE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RACE,2017-06-08,91.1972,91.2667,False,90.0653,91.0582,reg,489560 +RACE,2017-06-09,88.8143,91.2866,False,88.5264,90.9887,reg,849362 +RACE,2017-06-12,87.1264,88.4569,False,86.8086,88.3874,reg,1021873 +RACE,2017-06-13,87.5632,88.3576,False,87.2852,88.2086,reg,586230 +RACE,2017-06-14,87.7916,88.1987,False,87.2654,88.0895,reg,397426 +RACE,2017-06-15,86.9278,87.0569,False,84.7534,85.2101,reg,830852 +RACE,2017-06-16,87.4044,88.1888,False,87.2384,87.9207,reg,414781 +RACE,2017-06-19,89.1419,89.2909,False,88.4271,88.6455,reg,557271 +RACE,2017-06-20,88.1093,88.9533,False,87.9803,88.7944,reg,361542 +RACE,2017-06-21,88.5462,88.7547,False,87.9755,88.4767,reg,240289 +RACE,2017-06-22,88.7547,89.2611,False,88.2583,88.4370,reg,237058 +RACE,2017-06-23,88.5462,88.6852,False,87.7221,88.3476,reg,272774 +RACE,2017-06-26,88.1987,89.2710,False,87.7817,88.7349,reg,255625 +RACE,2017-06-27,86.6895,87.6824,False,86.6200,87.6824,reg,351321 +RACE,2017-06-28,87.1462,87.2852,False,86.2526,86.5704,reg,455944 +RACE,2017-06-29,85.3392,85.8257,False,84.6243,85.7760,reg,606232 +RACE,2017-06-30,85.4087,86.3221,False,85.1307,86.0243,reg,352683 +RACE,2017-07-05,85.6768,85.8555,False,83.7803,84.3860,reg,680533 +RACE,2017-07-06,85.0909,85.4385,False,84.4754,84.8725,reg,375274 +RACE,2017-07-07,85.4782,85.6966,False,84.4558,84.6739,reg,364306 +RACE,2017-07-10,87.8810,88.2881,False,86.0640,86.0640,reg,422662 +RACE,2017-07-11,89.9462,90.1944,False,88.4370,88.7150,reg,1130938 +RACE,2017-07-12,92.2199,92.5178,False,89.7377,89.8270,reg,1394905 +RACE,2017-07-13,92.1008,92.3391,False,91.5348,91.8724,reg,515554 +RACE,2017-07-14,93.2327,93.3320,False,91.7533,92.0809,reg,513599 +RACE,2017-07-17,93.0837,93.3121,False,92.4979,92.6766,reg,507098 +RACE,2017-07-18,94.4738,94.4936,False,92.7759,92.8852,reg,830236 +RACE,2017-07-19,96.9262,96.9262,False,94.5532,94.5631,reg,1533030 +RACE,2017-07-20,99.2794,99.3687,False,97.9042,98.4553,reg,1521419 +RACE,2017-07-21,99.3092,99.4879,False,97.5120,98.5844,reg,1040884 +RACE,2017-07-24,100.8978,101.0269,False,99.3092,99.4879,reg,1050050 +RACE,2017-07-25,100.6794,100.6893,False,99.5177,100.4212,reg,995266 +RACE,2017-07-26,104.6609,104.9091,False,102.1588,102.1588,reg,1403606 +RACE,2017-07-27,103.3006,104.9885,False,102.2779,104.9488,reg,1565019 +RACE,2017-07-28,105.0183,106.2396,False,103.8963,104.1247,reg,1128326 +RACE,2017-07-31,104.4424,105.2566,False,103.2311,104.9687,reg,904400 +RACE,2017-08-01,107.5502,108.9998,False,106.9942,108.0069,reg,2099394 +RACE,2017-08-02,109.6849,110.6679,False,102.4368,105.2467,reg,3332806 +RACE,2017-08-03,107.5700,108.8707,False,106.8254,107.9076,reg,1243676 +RACE,2017-08-04,108.3743,108.9204,False,107.6296,107.8977,reg,704475 +RACE,2017-08-07,109.7743,110.1019,False,108.5530,108.5729,reg,406503 +RACE,2017-08-08,109.8736,110.9757,False,109.5211,110.6381,reg,491009 +RACE,2017-08-09,110.4693,110.5388,False,109.1289,109.3275,reg,335458 +RACE,2017-08-10,107.8977,109.5459,False,107.7289,109.4069,reg,738695 +RACE,2017-08-11,106.8154,107.0736,False,105.4155,105.8325,reg,748032 +RACE,2017-08-14,109.2679,109.5658,False,107.6793,107.7885,reg,524632 +RACE,2017-08-15,109.4764,110.0523,False,108.8310,109.7941,reg,257896 +RACE,2017-08-16,110.1615,110.3899,False,109.6551,109.7346,reg,376257 +RACE,2017-08-17,108.4736,110.2211,False,108.4736,109.9530,reg,504793 +RACE,2017-08-18,110.7374,111.2239,False,108.7317,109.2182,reg,672917 +RACE,2017-08-21,112.0480,112.1175,False,109.5856,109.6353,reg,915957 +RACE,2017-08-22,114.3614,114.8184,False,112.0480,112.0877,reg,945783 +RACE,2017-08-23,114.7983,115.5529,False,114.1132,114.2820,reg,677876 +RACE,2017-08-24,113.3586,115.1657,False,113.1998,115.0763,reg,761636 +RACE,2017-08-25,113.1898,114.2125,False,113.1849,113.7756,reg,455008 +RACE,2017-08-28,113.0210,113.3090,False,112.4253,113.2196,reg,402923 +RACE,2017-08-29,112.9515,113.1700,False,112.3558,112.5047,reg,711888 +RACE,2017-08-30,113.7856,114.0536,False,113.3884,113.7458,reg,667960 +RACE,2017-08-31,113.6763,113.9543,False,112.9118,112.9813,reg,666593 +RACE,2017-09-01,115.9302,116.8238,False,114.0834,114.1033,reg,773204 +RACE,2017-09-05,115.3345,116.1089,False,114.6295,115.0962,reg,525241 +RACE,2017-09-06,116.0196,117.2607,False,115.5430,117.2508,reg,401134 +RACE,2017-09-07,107.8183,110.8069,False,106.5474,110.4196,reg,3456148 +RACE,2017-09-08,108.5828,109.7544,False,108.1856,109.6651,reg,1406475 +RACE,2017-09-11,110.6877,110.7473,False,109.6055,110.0225,reg,771140 +RACE,2017-09-12,109.1587,110.8267,False,108.8409,110.6778,reg,517849 +RACE,2017-09-13,108.0268,109.2679,False,107.5601,109.0296,reg,566333 +RACE,2017-09-14,108.4537,108.6573,False,107.6495,108.5431,reg,551395 +RACE,2017-09-15,109.2679,109.9530,False,108.8310,109.8041,reg,554953 +RACE,2017-09-18,111.5317,111.9586,False,110.5189,110.9558,reg,582422 +RACE,2017-09-19,112.6834,113.1302,False,111.9487,112.1076,reg,533968 +RACE,2017-09-20,112.2069,112.8721,False,111.2140,112.4749,reg,326426 +RACE,2017-09-21,112.7629,113.0210,False,112.0877,112.2466,reg,211210 +RACE,2017-09-22,112.6636,113.0408,False,111.7799,112.1274,reg,271222 +RACE,2017-09-25,109.3573,112.2168,False,108.9005,112.1374,reg,767838 +RACE,2017-09-26,108.2055,109.8338,False,107.6693,109.3573,reg,766608 +RACE,2017-09-27,109.7941,110.1416,False,108.2750,108.4239,reg,461085 +RACE,2017-09-28,109.2480,109.4565,False,108.6273,108.9402,reg,253609 +RACE,2017-09-29,109.6948,110.1814,False,109.1339,109.2480,reg,283308 +RACE,2017-10-02,111.6310,112.0381,False,109.9728,109.9728,reg,307976 +RACE,2017-10-03,113.5175,113.6863,False,111.7104,111.7799,reg,612733 +RACE,2017-10-04,113.6366,113.9345,False,112.7148,113.2097,reg,459426 +RACE,2017-10-05,112.3657,113.6565,False,112.0877,113.3288,reg,306074 +RACE,2017-10-06,111.7998,111.9189,False,110.4196,111.1643,reg,482890 +RACE,2017-10-09,114.0139,115.7316,False,111.8554,111.8891,reg,940780 +RACE,2017-10-10,114.8480,115.4735,False,114.1529,115.4735,reg,546739 +RACE,2017-10-11,115.6919,116.2976,False,115.2699,115.8210,reg,377878 +RACE,2017-10-12,115.2650,115.6125,False,114.7487,115.1458,reg,305322 +RACE,2017-10-13,114.1430,115.5926,False,114.0636,114.9870,reg,344874 +RACE,2017-10-16,115.9799,116.9876,False,113.6366,114.0834,reg,784244 +RACE,2017-10-17,114.9472,115.6621,False,114.5302,115.1260,reg,444240 +RACE,2017-10-18,115.7316,116.0454,False,114.8082,115.3742,reg,284638 +RACE,2017-10-19,115.0862,115.2650,False,112.8225,113.9246,reg,416242 +RACE,2017-10-20,113.7856,114.4409,False,113.5622,114.2224,reg,425130 +RACE,2017-10-23,112.9019,114.1728,False,112.8522,113.8948,reg,228506 +RACE,2017-10-24,113.7756,114.7089,False,113.5870,113.9047,reg,444806 +RACE,2017-10-25,113.9047,115.4735,False,113.0409,114.7189,reg,702583 +RACE,2017-10-26,114.2522,114.6494,False,113.8551,114.4905,reg,257140 +RACE,2017-10-27,114.7685,115.3047,False,114.3515,115.2352,reg,354065 +RACE,2017-10-30,116.3472,116.5954,False,115.5777,115.8011,reg,501551 +RACE,2017-10-31,118.8295,119.5046,False,117.1415,117.1614,reg,1021137 +RACE,2017-11-01,119.1472,120.2791,False,119.0280,120.1401,reg,643793 +RACE,2017-11-02,116.2777,118.3231,False,114.6990,117.6479,reg,1338620 +RACE,2017-11-03,116.5954,117.5188,False,116.5259,117.4096,reg,497402 +RACE,2017-11-06,116.4167,116.9132,False,115.6323,116.3572,reg,473801 +RACE,2017-11-07,114.0735,115.6919,False,113.3388,115.6919,reg,525075 +RACE,2017-11-08,111.9983,112.6338,False,109.6948,112.6338,reg,719323 +RACE,2017-11-09,108.6622,110.0324,False,108.0181,110.0324,reg,945362 +RACE,2017-11-10,108.7814,109.2083,False,108.2949,108.9998,reg,525222 +RACE,2017-11-13,109.6551,110.2509,False,109.3573,109.4168,reg,1038899 +RACE,2017-11-14,109.1289,109.4516,False,108.4239,109.3970,reg,343341 +RACE,2017-11-15,107.7388,108.3445,False,106.8154,107.5502,reg,400558 +RACE,2017-11-16,109.2381,109.5459,False,108.6424,108.8707,reg,261065 +RACE,2017-11-17,108.3941,109.0991,False,108.0963,108.8608,reg,342472 +RACE,2017-11-20,109.3970,110.1019,False,109.0594,109.1339,reg,274724 +RACE,2017-11-21,110.6977,111.5317,False,110.5785,110.9161,reg,348065 +RACE,2017-11-22,111.0253,111.5111,False,110.4941,111.1842,reg,217746 +RACE,2017-11-27,111.0055,112.1572,False,110.9856,111.9487,reg,346892 +RACE,2017-11-28,110.9062,111.9239,False,110.7175,111.7799,reg,492318 +RACE,2017-11-29,107.6296,111.1246,False,106.6521,111.0154,reg,989187 +RACE,2017-11-30,107.8282,108.3130,False,106.8452,107.9374,reg,490238 +RACE,2017-12-01,106.7062,107.4410,False,105.2467,106.8353,reg,490502 +RACE,2017-12-04,103.5985,106.3562,False,103.1120,106.2694,reg,981429 +RACE,2017-12-05,103.4297,104.8793,False,103.4297,103.7176,reg,663991 +RACE,2017-12-06,103.8268,104.5020,False,103.4495,104.0353,reg,424866 +RACE,2017-12-07,103.8864,104.3668,False,103.2708,103.4694,reg,349402 +RACE,2017-12-08,105.0878,105.7630,False,105.0481,105.4850,reg,428620 +RACE,2017-12-11,105.6835,106.2098,False,105.6339,105.9119,reg,512253 +RACE,2017-12-12,105.8921,106.6169,False,105.1772,105.2467,reg,651071 +RACE,2017-12-13,105.0481,106.3797,False,105.0481,105.8921,reg,733031 +RACE,2017-12-14,104.2736,106.3289,False,104.1446,105.6935,reg,348782 +RACE,2017-12-15,103.6382,104.1148,False,103.1616,104.1048,reg,692158 +RACE,2017-12-18,105.9516,106.2694,False,104.7403,104.7403,reg,401726 +RACE,2017-12-19,104.7204,105.5346,False,104.6609,104.9885,reg,302101 +RACE,2017-12-20,104.8098,105.1176,False,104.5418,105.0481,reg,198469 +RACE,2017-12-21,105.4552,105.8226,False,104.5119,104.6509,reg,483331 +RACE,2017-12-22,105.7828,106.0410,False,104.6907,104.6907,reg,235339 +RACE,2017-12-26,106.2197,107.2027,False,105.2467,105.7828,reg,284629 +RACE,2017-12-27,106.0410,106.3389,False,105.3956,105.3956,reg,183769 +RACE,2017-12-28,105.9913,106.1105,False,105.5396,105.6041,reg,277171 +RACE,2017-12-29,104.0949,105.3062,False,104.0651,105.1970,reg,254959 +RACE,2018-01-02,104.4027,104.6311,False,102.9134,103.3800,reg,547543 +RACE,2018-01-03,106.4084,106.6268,False,105.5843,105.5843,reg,426587 +RACE,2018-01-04,110.5189,111.8395,False,110.2310,111.8097,reg,882917 +RACE,2018-01-05,111.3331,112.2168,False,111.2338,111.9388,reg,408133 +RACE,2018-01-08,112.7132,112.8026,False,111.7799,112.0182,reg,451196 +RACE,2018-01-09,113.5075,114.2324,False,112.8424,114.1827,reg,369302 +RACE,2018-01-10,113.4579,113.9543,False,112.9912,113.1898,reg,282765 +RACE,2018-01-11,116.3274,116.6153,False,115.0962,115.0962,reg,632065 +RACE,2018-01-12,117.0025,117.8366,False,116.5855,117.7472,reg,393030 +RACE,2018-01-16,116.7245,118.1344,False,116.6451,117.8961,reg,587575 +RACE,2018-01-17,118.6011,119.3458,False,117.4692,118.0054,reg,449797 +RACE,2018-01-18,118.5316,119.0380,False,118.0351,118.5713,reg,335109 +RACE,2018-01-19,120.1004,120.3188,False,119.0280,119.9316,reg,358476 +RACE,2018-01-22,120.5074,120.5968,False,119.6436,119.9911,reg,308631 +RACE,2018-01-23,118.0848,119.6734,False,117.5586,119.6734,reg,522097 +RACE,2018-01-24,118.0550,118.6110,False,117.2508,118.4124,reg,346667 +RACE,2018-01-25,117.3699,118.5415,False,116.8635,118.4323,reg,378545 +RACE,2018-01-26,119.1075,119.1968,False,118.0252,118.1046,reg,263818 +RACE,2018-01-29,117.8763,118.3429,False,116.9827,117.8167,reg,506796 +RACE,2018-01-30,117.2508,118.1543,False,117.2110,117.9359,reg,473331 +RACE,2018-01-31,118.6507,119.2862,False,117.4295,117.4791,reg,742728 +RACE,2018-02-01,127.2790,128.9470,False,123.0592,123.0691,reg,2679621 +RACE,2018-02-02,126.2364,129.7016,False,125.8591,129.4236,reg,1395475 +RACE,2018-02-05,120.5869,127.2690,False,119.6734,126.4152,reg,1157706 +RACE,2018-02-06,125.9981,126.6832,False,119.5741,120.1599,reg,1830327 +RACE,2018-02-07,123.1982,125.2435,False,123.1982,123.9131,reg,794093 +RACE,2018-02-08,118.7699,123.6966,False,118.7699,123.4266,reg,797044 +RACE,2018-02-09,119.3855,120.1699,False,116.3869,118.4124,reg,1076555 +RACE,2018-02-12,121.6791,122.4932,False,118.7401,118.7401,reg,590939 +RACE,2018-02-13,122.8904,123.4067,False,121.4408,121.9471,reg,496173 +RACE,2018-02-14,124.9854,125.5613,False,121.1330,121.1727,reg,429197 +RACE,2018-02-15,128.1825,128.6095,False,126.5343,128.6095,reg,709975 +RACE,2018-02-16,128.7882,130.2676,False,128.3612,129.3938,reg,571810 +RACE,2018-02-20,127.4875,128.5995,False,125.9088,125.9584,reg,488171 +RACE,2018-02-21,127.1003,129.4336,False,127.0804,128.6591,reg,461673 +RACE,2018-02-22,125.8095,126.9811,False,125.2644,126.8818,reg,357006 +RACE,2018-02-23,128.6392,128.6988,False,126.1471,126.1471,reg,258449 +RACE,2018-02-26,128.3811,129.5527,False,127.2790,129.2052,reg,393756 +RACE,2018-02-27,125.1145,128.4208,False,125.1045,128.2322,reg,526068 +RACE,2018-02-28,123.3273,125.6010,False,123.2081,125.2038,reg,512473 +RACE,2018-03-01,120.6663,123.4861,False,119.3557,123.3173,reg,672177 +RACE,2018-03-02,120.2493,120.4974,False,117.7571,119.6635,reg,693648 +RACE,2018-03-05,120.6365,120.7755,False,117.4791,118.2039,reg,523092 +RACE,2018-03-06,121.8776,122.5727,False,121.2720,121.8776,reg,625259 +RACE,2018-03-07,123.8336,124.3499,False,121.4308,121.4308,reg,526315 +RACE,2018-03-08,122.9400,124.6280,False,122.0266,124.4095,reg,511285 +RACE,2018-03-09,123.8237,123.9627,False,123.1188,123.3173,reg,324307 +RACE,2018-03-12,123.4365,124.0322,False,123.2081,123.7145,reg,414259 +RACE,2018-03-13,122.2251,124.3847,False,121.9869,124.0819,reg,642875 +RACE,2018-03-14,121.3812,123.0890,False,121.0833,123.0493,reg,314970 +RACE,2018-03-15,121.9174,122.4734,False,121.2025,121.5996,reg,401514 +RACE,2018-03-16,121.0734,122.3741,False,121.0535,122.3046,reg,372919 +RACE,2018-03-19,120.3982,121.5798,False,119.4748,121.5500,reg,300055 +RACE,2018-03-20,120.8152,121.5301,False,120.2691,120.2691,reg,551304 +RACE,2018-03-21,122.6521,123.5755,False,122.1755,122.3840,reg,671775 +RACE,2018-03-22,119.5642,121.6890,False,119.5543,121.0635,reg,432436 +RACE,2018-03-23,117.5486,120.4280,False,117.5188,120.0309,reg,492929 +RACE,2018-03-26,120.4479,121.2819,False,118.3827,120.8351,reg,298538 +RACE,2018-03-27,118.8493,121.9869,False,118.1344,121.8181,reg,479631 +RACE,2018-03-28,118.7699,120.8748,False,118.5117,120.6266,reg,393541 +RACE,2018-03-29,119.6635,120.4876,False,118.9486,120.3089,reg,358628 +RACE,2018-04-02,116.6848,119.1968,False,115.6919,118.8394,reg,272855 +RACE,2018-04-03,119.7528,120.4975,False,118.6408,119.6536,reg,531065 +RACE,2018-04-04,119.5841,119.7826,False,116.2579,116.4167,reg,408879 +RACE,2018-04-05,120.4777,120.9344,False,119.6833,120.0606,reg,387877 +RACE,2018-04-06,119.8919,121.1727,False,118.6904,120.4677,reg,385363 +RACE,2018-04-09,119.3358,121.0535,False,119.1571,120.6663,reg,277236 +RACE,2018-04-10,121.2422,121.7783,False,120.3287,121.0833,reg,368815 +RACE,2018-04-11,119.5741,120.9245,False,119.2862,119.8621,reg,262711 +RACE,2018-04-12,121.1528,121.2720,False,120.5571,120.6663,reg,222511 +RACE,2018-04-13,121.5599,122.0762,False,120.8152,120.8649,reg,415705 +RACE,2018-04-16,122.1358,122.5219,False,121.3713,121.6195,reg,289888 +RACE,2018-04-17,124.3400,124.5485,False,122.5728,122.8606,reg,442973 +RACE,2018-04-18,123.9131,124.5485,False,123.2379,123.3074,reg,372465 +RACE,2018-04-19,122.3145,123.4762,False,121.6691,123.1188,reg,330210 +RACE,2018-04-20,121.8081,122.2053,False,121.2720,121.5500,reg,174466 +RACE,2018-04-23,121.8800,122.0384,False,121.1100,121.4700,reg,216941 +RACE,2018-04-24,122.7500,123.6120,False,121.6400,122.7300,reg,552002 +RACE,2018-04-25,122.8200,123.3200,False,121.7800,122.4600,reg,261317 +RACE,2018-04-26,122.9800,123.5600,False,122.1400,123.4600,reg,363854 +RACE,2018-04-27,121.9900,123.0800,False,121.8200,123.0000,reg,265161 +RACE,2018-04-30,122.6800,123.3700,False,121.6000,121.8000,reg,306626 +RACE,2018-05-01,122.4800,122.7550,False,121.1800,122.6600,reg,224526 +RACE,2018-05-02,125.8100,127.1700,False,125.6200,126.4100,reg,772427 +RACE,2018-05-03,130.9900,133.4500,False,123.7110,124.1800,reg,1414620 +RACE,2018-05-04,137.3300,137.4500,False,134.2800,134.9200,reg,1201649 +RACE,2018-05-07,140.3900,141.5600,False,139.1700,139.3600,reg,773503 +RACE,2018-05-08,136.7700,138.0000,False,135.2200,136.8000,reg,586638 +RACE,2018-05-09,135.6400,136.7700,False,134.9800,136.5400,reg,341807 +RACE,2018-05-10,135.5700,135.8750,False,134.8700,135.0400,reg,317960 +RACE,2018-05-11,136.0500,136.2900,False,135.1200,135.6100,reg,211806 +RACE,2018-05-14,135.2000,136.2400,False,135.0400,135.3500,reg,179433 +RACE,2018-05-15,133.8900,134.5500,False,133.2700,134.0200,reg,191107 +RACE,2018-05-16,133.8400,134.2250,False,132.3500,133.4600,reg,258460 +RACE,2018-05-17,133.7300,134.3600,False,133.3600,133.5500,reg,176536 +RACE,2018-05-18,132.5300,133.3900,False,132.3100,133.1600,reg,211115 +RACE,2018-05-21,134.0700,135.0000,False,133.4700,134.5000,reg,250180 +RACE,2018-05-22,132.4600,134.2400,False,132.3600,133.9100,reg,179621 +RACE,2018-05-23,131.3100,131.4300,False,130.1100,130.6800,reg,229014 +RACE,2018-05-24,131.4400,131.7700,False,130.3400,130.5400,reg,181163 +RACE,2018-05-25,131.1900,131.9600,False,129.8900,131.1300,reg,212694 +RACE,2018-05-29,127.0200,129.1100,False,125.9500,127.8100,reg,836304 +RACE,2018-05-30,130.2500,130.9900,False,128.8100,129.6200,reg,407189 +RACE,2018-05-31,131.3500,131.9800,False,129.5650,130.3800,reg,266497 +RACE,2018-06-01,132.9000,133.8100,False,131.4400,133.6600,reg,287031 +RACE,2018-06-04,132.2500,132.8700,False,131.9150,132.6100,reg,267919 +RACE,2018-06-05,136.4900,137.4650,False,135.3900,135.8400,reg,434606 +RACE,2018-06-06,139.4600,139.5400,False,136.9215,136.9700,reg,306567 +RACE,2018-06-07,136.4500,138.9000,False,136.1000,138.2400,reg,286116 diff --git a/company_library/RADA.csv b/company_library/RADA.csv index 2fe81600..e24b446a 100644 --- a/company_library/RADA.csv +++ b/company_library/RADA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RADA,2017-06-06,1.6000,1.6000,False,1.5600,1.5900,reg,90136 -RADA,2017-06-07,1.6000,1.6400,False,1.5700,1.5900,reg,224988 -RADA,2017-06-08,1.7500,1.7900,False,1.5800,1.5800,reg,628793 RADA,2017-06-09,1.6700,1.8200,False,1.6500,1.7700,reg,534786 RADA,2017-06-12,1.6200,1.6900,False,1.6145,1.6500,reg,170524 RADA,2017-06-13,1.6300,1.6400,False,1.5650,1.6100,reg,147729 @@ -249,3 +246,6 @@ RADA,2018-05-31,2.5200,2.5600,False,2.5000,2.5300,reg,113448 RADA,2018-06-01,2.5600,2.6100,False,2.5300,2.5300,reg,89399 RADA,2018-06-04,2.6100,2.7200,False,2.5800,2.5800,reg,171991 RADA,2018-06-05,2.7400,2.7999,False,2.6300,2.6500,reg,390754 +RADA,2018-06-06,2.7900,2.8400,False,2.7000,2.7500,reg,319576 +RADA,2018-06-07,2.7400,2.8290,False,2.6700,2.8000,reg,150593 +RADA,2018-06-08,2.7800,2.8000,False,2.7300,2.7300,reg,74004 diff --git a/company_library/RAIL.csv b/company_library/RAIL.csv index 146e74bb..f5f94e6b 100644 --- a/company_library/RAIL.csv +++ b/company_library/RAIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAIL,2017-06-06,16.4101,16.6191,False,16.1713,16.4300,reg,113311 -RAIL,2017-06-07,16.1712,16.5594,False,16.0618,16.4300,reg,107609 -RAIL,2017-06-08,16.6091,16.8529,False,16.0419,16.1414,reg,186879 RAIL,2017-06-09,17.1067,17.2659,False,16.6191,16.6688,reg,134760 RAIL,2017-06-12,17.2361,17.4550,False,17.0669,17.0669,reg,123961 RAIL,2017-06-13,17.4152,17.6839,False,16.9276,17.2958,reg,142294 @@ -249,3 +246,6 @@ RAIL,2018-05-31,17.1200,17.3650,False,17.0200,17.2900,reg,96553 RAIL,2018-06-01,17.3700,17.4100,False,17.0800,17.1300,reg,62597 RAIL,2018-06-04,17.0400,17.6100,False,17.0000,17.4500,reg,70391 RAIL,2018-06-05,17.1300,17.2200,False,16.7800,16.9900,reg,63789 +RAIL,2018-06-06,17.4300,17.4900,False,16.3627,17.1900,reg,50473 +RAIL,2018-06-07,17.4300,17.6200,False,17.2000,17.4100,reg,63551 +RAIL,2018-06-08,16.9200,17.4900,False,16.9100,17.3700,reg,63107 diff --git a/company_library/RAND.csv b/company_library/RAND.csv index fd409faa..5a3979d7 100644 --- a/company_library/RAND.csv +++ b/company_library/RAND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAND,2017-06-06,2.8462,2.8502,False,2.8462,2.8502,reg,4400 -RAND,2017-06-07,2.8300,2.8400,False,2.8300,2.8400,reg,3470 -RAND,2017-06-08,2.8400,2.8500,False,2.8100,2.8400,reg,12457 RAND,2017-06-09,2.8400,2.8799,False,2.8100,2.8498,reg,10914 RAND,2017-06-12,2.8400,2.8400,False,2.8400,2.8400,reg,87 RAND,2017-06-13,2.8200,2.8271,False,2.8100,2.8100,reg,6185 @@ -249,3 +246,6 @@ RAND,2018-05-31,2.5200,2.5200,False,2.5200,2.5200,reg,0 RAND,2018-06-01,2.5200,2.5200,False,2.5200,2.5200,reg,2 RAND,2018-06-04,2.5025,2.5025,False,2.4801,2.4801,reg,2000 RAND,2018-06-05,2.5000,2.5000,False,2.4901,2.4901,reg,500 +RAND,2018-06-06,2.4101,2.5000,False,2.4101,2.5000,reg,8902 +RAND,2018-06-07,2.4410,2.4410,False,2.4410,2.4410,reg,101 +RAND,2018-06-08,2.4401,2.4496,False,2.4401,2.4401,reg,3202 diff --git a/company_library/RARE.csv b/company_library/RARE.csv index 7f0310db..bac1c791 100644 --- a/company_library/RARE.csv +++ b/company_library/RARE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RARE,2017-06-06,57.2700,58.6000,False,55.3100,55.4900,reg,602577 -RARE,2017-06-07,55.7800,58.1181,False,55.4500,57.6600,reg,371674 -RARE,2017-06-08,56.9300,57.0000,False,55.2300,55.4100,reg,301503 RARE,2017-06-09,57.3100,59.7600,False,56.1350,57.0900,reg,562144 RARE,2017-06-12,54.7700,57.9200,False,54.1500,57.3700,reg,727040 RARE,2017-06-13,58.6700,58.7000,False,54.3900,54.9700,reg,617318 @@ -249,3 +246,6 @@ RARE,2018-05-31,73.2000,73.6300,False,70.3500,72.4400,reg,653127 RARE,2018-06-01,73.7300,74.9400,False,72.7450,73.6800,reg,539203 RARE,2018-06-04,73.8000,74.2400,False,70.9000,73.7900,reg,504127 RARE,2018-06-05,73.0700,74.7800,False,72.7700,73.9800,reg,506596 +RARE,2018-06-06,77.5800,77.6200,False,73.0600,73.5600,reg,642489 +RARE,2018-06-07,80.2400,80.9900,False,77.4800,77.8700,reg,1002350 +RARE,2018-06-08,79.3500,79.6000,False,76.8100,78.8000,reg,654449 diff --git a/company_library/RARX.csv b/company_library/RARX.csv index 43d17093..82c23c4e 100644 --- a/company_library/RARX.csv +++ b/company_library/RARX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RARX,2017-06-06,22.8200,23.4200,False,22.5000,22.8600,reg,123678 -RARX,2017-06-07,22.1300,23.9600,False,21.6700,22.8200,reg,145069 -RARX,2017-06-08,21.6000,22.1000,False,21.0200,22.0200,reg,158103 RARX,2017-06-09,20.5000,21.6700,False,20.1100,21.5500,reg,194682 RARX,2017-06-12,20.2700,20.8250,False,20.0000,20.1500,reg,154633 RARX,2017-06-13,21.5600,21.7300,False,19.9350,20.2300,reg,141275 @@ -249,3 +246,6 @@ RARX,2018-05-31,6.9000,7.1500,False,6.7201,6.7900,reg,281352 RARX,2018-06-01,7.4500,7.4900,False,6.9500,6.9600,reg,315095 RARX,2018-06-04,6.9700,7.7400,False,6.9300,7.5100,reg,303376 RARX,2018-06-05,7.0200,7.0900,False,6.7000,6.9700,reg,192218 +RARX,2018-06-06,7.1900,7.3300,False,6.8900,7.0000,reg,109865 +RARX,2018-06-07,7.3400,7.4400,False,6.8500,7.1700,reg,120130 +RARX,2018-06-08,7.6500,7.8900,False,7.2700,7.3000,reg,392359 diff --git a/company_library/RAVE.csv b/company_library/RAVE.csv index 28f7477f..b15648b8 100644 --- a/company_library/RAVE.csv +++ b/company_library/RAVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAVE,2017-06-06,2.0900,2.1800,False,2.0900,2.1400,reg,31278 -RAVE,2017-06-07,2.1300,2.1957,False,2.0700,2.0842,reg,28364 -RAVE,2017-06-08,2.0900,2.1300,False,2.0400,2.1300,reg,26411 RAVE,2017-06-09,2.1300,2.1800,False,2.0400,2.1000,reg,33045 RAVE,2017-06-12,2.1900,2.2096,False,2.0600,2.0600,reg,8643 RAVE,2017-06-13,2.1300,2.1800,False,2.0731,2.1300,reg,97191 @@ -249,3 +246,6 @@ RAVE,2018-05-31,1.2100,1.2600,False,1.1600,1.2500,reg,28340 RAVE,2018-06-01,1.2400,1.2400,False,1.1810,1.2200,reg,27397 RAVE,2018-06-04,1.1700,1.2500,False,1.1700,1.2000,reg,13735 RAVE,2018-06-05,1.2400,1.2500,False,1.1700,1.1700,reg,18801 +RAVE,2018-06-06,1.1900,1.2500,False,1.1900,1.2200,reg,8839 +RAVE,2018-06-07,1.2500,1.2600,False,1.2000,1.2000,reg,26739 +RAVE,2018-06-08,1.1600,1.2400,False,1.0900,1.2400,reg,152675 diff --git a/company_library/RAVN.csv b/company_library/RAVN.csv index 1603015f..1d1398bc 100644 --- a/company_library/RAVN.csv +++ b/company_library/RAVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAVN,2017-06-06,35.1634,35.4589,False,34.4247,34.8187,reg,122858 -RAVN,2017-06-07,35.1634,35.3604,False,34.5232,35.1634,reg,120125 -RAVN,2017-06-08,36.2962,36.4439,False,34.9664,35.2619,reg,122881 RAVN,2017-06-09,36.0499,36.8379,False,35.9514,36.5916,reg,159637 RAVN,2017-06-12,35.9022,36.4931,False,35.6067,36.0499,reg,142765 RAVN,2017-06-13,35.5082,36.2459,False,35.2619,36.0007,reg,165877 @@ -249,3 +246,6 @@ RAVN,2018-05-31,37.8000,38.7000,False,37.7500,38.7000,reg,83001 RAVN,2018-06-01,38.3000,38.3500,False,37.9500,37.9500,reg,185084 RAVN,2018-06-04,39.4500,39.6000,False,38.4750,38.5000,reg,121845 RAVN,2018-06-05,40.0000,40.0500,False,39.1000,39.5000,reg,199557 +RAVN,2018-06-06,39.8500,40.0500,False,39.7000,40.0500,reg,91976 +RAVN,2018-06-07,40.3000,40.4500,False,39.8000,39.9500,reg,139239 +RAVN,2018-06-08,39.9000,40.5500,False,39.8500,40.3000,reg,80801 diff --git a/company_library/RBB.csv b/company_library/RBB.csv index 47dffa1a..be13d382 100644 --- a/company_library/RBB.csv +++ b/company_library/RBB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBB,2017-06-06,23.0993,23.0993,True,23.0993,23.0993,reg,0 -RBB,2017-06-07,23.0993,23.0993,True,23.0993,23.0993,reg,0 -RBB,2017-06-08,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-09,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-12,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-13,23.0993,23.0993,True,23.0993,23.0993,reg,0 @@ -249,3 +246,6 @@ RBB,2018-05-31,30.3900,30.4450,False,30.0500,30.3500,reg,86238 RBB,2018-06-01,30.7900,30.9000,False,30.3900,30.5000,reg,59877 RBB,2018-06-04,31.0500,31.5000,False,30.8000,30.9100,reg,61560 RBB,2018-06-05,30.9400,31.3150,False,30.8701,31.1000,reg,43562 +RBB,2018-06-06,31.1200,31.2699,False,31.0200,31.0300,reg,33765 +RBB,2018-06-07,31.2400,31.3800,False,31.0800,31.1500,reg,31355 +RBB,2018-06-08,31.7100,31.9600,False,31.2200,31.3200,reg,43539 diff --git a/company_library/RBBN.csv b/company_library/RBBN.csv index 0268faf9..1f1ff087 100644 --- a/company_library/RBBN.csv +++ b/company_library/RBBN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBBN,2017-06-06,7.8800,7.8800,True,7.8800,7.8800,reg,0 -RBBN,2017-06-07,7.8800,7.8800,True,7.8800,7.8800,reg,0 -RBBN,2017-06-08,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-09,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-12,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-13,7.8800,7.8800,True,7.8800,7.8800,reg,0 @@ -249,3 +246,6 @@ RBBN,2018-05-31,6.0600,6.1300,False,6.0031,6.0100,reg,338522 RBBN,2018-06-01,6.1300,6.2200,False,6.1000,6.1000,reg,259103 RBBN,2018-06-04,6.1700,6.2500,False,6.1400,6.1400,reg,170235 RBBN,2018-06-05,6.1900,6.2900,False,6.1400,6.1700,reg,203896 +RBBN,2018-06-06,6.2100,6.2500,False,6.1700,6.2100,reg,114924 +RBBN,2018-06-07,6.1600,6.2700,False,6.1301,6.2200,reg,162875 +RBBN,2018-06-08,6.1300,6.2200,False,6.0900,6.1600,reg,201208 diff --git a/company_library/RBCAA.csv b/company_library/RBCAA.csv index 4bac83c4..2d3ece90 100644 --- a/company_library/RBCAA.csv +++ b/company_library/RBCAA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBCAA,2017-06-06,33.8210,34.4363,False,33.4889,33.9382,reg,15556 -RBCAA,2017-06-07,33.6354,34.8312,False,33.5866,33.7917,reg,17105 -RBCAA,2017-06-08,34.8660,35.6473,False,33.9577,34.3972,reg,27021 RBCAA,2017-06-09,36.1649,36.1991,False,35.0223,35.0223,reg,36731 RBCAA,2017-06-12,36.1259,36.8095,False,35.2225,36.2528,reg,41946 RBCAA,2017-06-13,35.7547,36.3505,False,35.6375,36.1356,reg,19549 @@ -249,3 +246,6 @@ RBCAA,2018-05-31,43.9100,44.8590,False,43.6100,43.8200,reg,41367 RBCAA,2018-06-01,44.7000,44.8400,False,44.2400,44.2600,reg,8045 RBCAA,2018-06-04,45.2200,45.6500,False,44.7000,44.7800,reg,22566 RBCAA,2018-06-05,45.6400,45.9208,False,44.6750,45.2700,reg,12856 +RBCAA,2018-06-06,46.8500,47.2700,False,45.6100,45.6100,reg,25913 +RBCAA,2018-06-07,46.9000,47.9800,False,46.5500,47.0000,reg,13453 +RBCAA,2018-06-08,46.4000,46.8856,False,46.0150,46.3100,reg,21917 diff --git a/company_library/RBCN.csv b/company_library/RBCN.csv index b98787f4..0b18c0ba 100644 --- a/company_library/RBCN.csv +++ b/company_library/RBCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBCN,2017-06-06,9.7300,9.8100,False,9.3182,9.6300,reg,19011 -RBCN,2017-06-07,9.7800,9.9000,False,9.6400,9.6400,reg,3901 -RBCN,2017-06-08,9.7992,9.9400,False,9.0415,9.7100,reg,5760 RBCN,2017-06-09,9.5200,9.7300,False,9.1301,9.6500,reg,9570 RBCN,2017-06-12,9.2390,9.5100,False,9.2300,9.5100,reg,1428 RBCN,2017-06-13,9.2390,9.3600,False,9.0210,9.2600,reg,3953 @@ -249,3 +246,6 @@ RBCN,2018-05-31,7.8200,7.8200,False,7.8200,7.8200,reg,26 RBCN,2018-06-01,7.9600,7.9600,False,7.7500,7.7500,reg,5637 RBCN,2018-06-04,8.0600,8.0600,False,7.8800,7.9573,reg,3788 RBCN,2018-06-05,8.0000,8.0600,False,8.0000,8.0573,reg,8250 +RBCN,2018-06-06,7.9000,7.9500,False,7.6406,7.9400,reg,12461 +RBCN,2018-06-07,7.8500,7.8500,False,7.8262,7.8400,reg,7246 +RBCN,2018-06-08,7.9100,7.9400,False,7.9000,7.9400,reg,5441 diff --git a/company_library/RBNC.csv b/company_library/RBNC.csv index 16ab37fc..be942d73 100644 --- a/company_library/RBNC.csv +++ b/company_library/RBNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBNC,2017-06-06,25.5492,25.5492,True,25.5492,25.5492,reg,0 -RBNC,2017-06-07,25.5492,25.5492,True,25.5492,25.5492,reg,0 -RBNC,2017-06-08,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-09,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-12,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-13,25.5492,25.5492,True,25.5492,25.5492,reg,0 @@ -249,3 +246,6 @@ RBNC,2018-05-31,25.6200,26.1000,False,25.3300,25.3300,reg,17896 RBNC,2018-06-01,26.6900,26.6900,False,25.8700,25.9000,reg,10267 RBNC,2018-06-04,26.7900,27.0000,False,25.5700,26.0100,reg,19795 RBNC,2018-06-05,26.5900,26.8200,False,26.2244,26.2850,reg,24422 +RBNC,2018-06-06,26.8200,26.9000,False,26.4750,26.5900,reg,16053 +RBNC,2018-06-07,26.8700,26.9900,False,26.7300,26.9750,reg,12461 +RBNC,2018-06-08,26.9300,27.0000,False,26.8500,26.8700,reg,20983 diff --git a/company_library/RBS.csv b/company_library/RBS.csv new file mode 100644 index 00000000..388ea14b --- /dev/null +++ b/company_library/RBS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RBS,2017-06-08,6.6600,6.7100,False,6.6100,6.6200,reg,948429 +RBS,2017-06-09,6.4100,6.4650,False,6.3700,6.4000,reg,1721149 +RBS,2017-06-12,6.3700,6.4050,False,6.3300,6.3900,reg,1073396 +RBS,2017-06-13,6.4600,6.5100,False,6.4350,6.4900,reg,751436 +RBS,2017-06-14,6.4400,6.4600,False,6.4100,6.4400,reg,892727 +RBS,2017-06-15,6.4500,6.4800,False,6.3800,6.3800,reg,1403773 +RBS,2017-06-16,6.4200,6.4300,False,6.3900,6.4100,reg,610417 +RBS,2017-06-19,6.4200,6.4650,False,6.4100,6.4500,reg,1233623 +RBS,2017-06-20,6.3000,6.3800,False,6.2800,6.3800,reg,1087622 +RBS,2017-06-21,6.2800,6.3200,False,6.2600,6.3000,reg,463766 +RBS,2017-06-22,6.3000,6.3100,False,6.2400,6.2700,reg,737045 +RBS,2017-06-23,6.2700,6.3072,False,6.2700,6.2900,reg,678730 +RBS,2017-06-26,6.3900,6.4500,False,6.3900,6.4000,reg,650807 +RBS,2017-06-27,6.4900,6.5000,False,6.4264,6.4400,reg,839227 +RBS,2017-06-28,6.5800,6.6000,False,6.4800,6.4800,reg,815979 +RBS,2017-06-29,6.6200,6.6750,False,6.5800,6.6500,reg,976641 +RBS,2017-06-30,6.5300,6.5500,False,6.4500,6.5400,reg,694895 +RBS,2017-07-05,6.6800,6.7100,False,6.6200,6.6400,reg,1204717 +RBS,2017-07-06,6.7700,6.8500,False,6.7450,6.7500,reg,1142833 +RBS,2017-07-07,6.7500,6.7600,False,6.6800,6.7200,reg,886338 +RBS,2017-07-10,6.7000,6.7150,False,6.6300,6.6400,reg,1066203 +RBS,2017-07-11,6.6800,6.6850,False,6.6000,6.6100,reg,537487 +RBS,2017-07-12,6.5800,6.7100,False,6.5200,6.6900,reg,1552314 +RBS,2017-07-13,6.7300,6.7400,False,6.6600,6.6700,reg,1066050 +RBS,2017-07-14,6.6800,6.7100,False,6.6050,6.6200,reg,537148 +RBS,2017-07-17,6.6500,6.6900,False,6.6300,6.6500,reg,483437 +RBS,2017-07-18,6.6200,6.6300,False,6.5500,6.5900,reg,482661 +RBS,2017-07-19,6.5900,6.6000,False,6.5600,6.5700,reg,589640 +RBS,2017-07-20,6.5600,6.5700,False,6.5300,6.5600,reg,774558 +RBS,2017-07-21,6.4900,6.4900,False,6.4323,6.4800,reg,839965 +RBS,2017-07-24,6.5100,6.5400,False,6.4600,6.4600,reg,841524 +RBS,2017-07-25,6.6300,6.6500,False,6.6050,6.6200,reg,579424 +RBS,2017-07-26,6.7000,6.7000,False,6.6500,6.6700,reg,621235 +RBS,2017-07-27,6.6300,6.6900,False,6.6000,6.6800,reg,661927 +RBS,2017-07-28,6.5900,6.6400,False,6.5401,6.6200,reg,581378 +RBS,2017-07-31,6.6400,6.6600,False,6.5800,6.6000,reg,608506 +RBS,2017-08-01,6.7300,6.7668,False,6.6900,6.7500,reg,575259 +RBS,2017-08-02,6.7300,6.7400,False,6.6800,6.7000,reg,499901 +RBS,2017-08-03,6.7900,6.8400,False,6.7600,6.8400,reg,999074 +RBS,2017-08-04,6.8500,6.9400,False,6.8500,6.9100,reg,1606938 +RBS,2017-08-07,6.8900,6.9200,False,6.8750,6.8900,reg,371829 +RBS,2017-08-08,6.8800,6.9400,False,6.8800,6.8900,reg,525706 +RBS,2017-08-09,6.8200,6.8400,False,6.7800,6.7900,reg,630553 +RBS,2017-08-10,6.7000,6.8000,False,6.7000,6.7900,reg,628481 +RBS,2017-08-11,6.7400,6.7600,False,6.6900,6.7200,reg,819984 +RBS,2017-08-14,6.7700,6.8800,False,6.7700,6.8400,reg,714613 +RBS,2017-08-15,6.8100,6.8800,False,6.8000,6.8800,reg,460700 +RBS,2017-08-16,6.8200,6.8800,False,6.8100,6.8800,reg,892904 +RBS,2017-08-17,6.6500,6.7000,False,6.6300,6.6700,reg,2109831 +RBS,2017-08-18,6.6900,6.6950,False,6.5700,6.5800,reg,852963 +RBS,2017-08-21,6.6400,6.6550,False,6.6000,6.6000,reg,589830 +RBS,2017-08-22,6.5900,6.5900,False,6.5500,6.5600,reg,451776 +RBS,2017-08-23,6.6400,6.6500,False,6.5850,6.5900,reg,632452 +RBS,2017-08-24,6.6100,6.6500,False,6.6050,6.6500,reg,530916 +RBS,2017-08-25,6.6600,6.6800,False,6.6300,6.6300,reg,554328 +RBS,2017-08-28,6.6600,6.6800,False,6.6400,6.6700,reg,273786 +RBS,2017-08-29,6.5700,6.5800,False,6.5300,6.5500,reg,403671 +RBS,2017-08-30,6.5000,6.5200,False,6.4750,6.5100,reg,676970 +RBS,2017-08-31,6.5800,6.5900,False,6.5000,6.5200,reg,553084 +RBS,2017-09-01,6.6200,6.6350,False,6.5900,6.5900,reg,305494 +RBS,2017-09-05,6.4900,6.5500,False,6.4550,6.5300,reg,731493 +RBS,2017-09-06,6.4400,6.4900,False,6.4200,6.4800,reg,718642 +RBS,2017-09-07,6.3700,6.4500,False,6.3600,6.4300,reg,552249 +RBS,2017-09-08,6.5000,6.5200,False,6.4600,6.4600,reg,529990 +RBS,2017-09-11,6.5000,6.5200,False,6.4400,6.4400,reg,672774 +RBS,2017-09-12,6.7000,6.7200,False,6.6300,6.6300,reg,782078 +RBS,2017-09-13,6.6700,6.7250,False,6.6600,6.6900,reg,547051 +RBS,2017-09-14,6.8200,6.8800,False,6.7900,6.7900,reg,888140 +RBS,2017-09-15,6.9000,6.9250,False,6.8500,6.9000,reg,785054 +RBS,2017-09-18,6.8900,6.9400,False,6.8742,6.9100,reg,576128 +RBS,2017-09-19,6.9800,6.9900,False,6.9300,6.9400,reg,497608 +RBS,2017-09-20,7.0100,7.0400,False,6.9700,6.9900,reg,758989 +RBS,2017-09-21,7.1400,7.1600,False,7.0800,7.0800,reg,788116 +RBS,2017-09-22,7.1600,7.1800,False,7.1300,7.1600,reg,657151 +RBS,2017-09-25,7.0700,7.1600,False,7.0500,7.1300,reg,667973 +RBS,2017-09-26,7.1000,7.1100,False,7.0700,7.1000,reg,469117 +RBS,2017-09-27,7.3600,7.3700,False,7.2700,7.2900,reg,1781171 +RBS,2017-09-28,7.2500,7.2600,False,7.1400,7.1900,reg,948314 +RBS,2017-09-29,7.2800,7.2900,False,7.2300,7.2300,reg,770816 +RBS,2017-10-02,7.1900,7.2150,False,7.1700,7.1700,reg,593918 +RBS,2017-10-03,7.2500,7.2700,False,7.2100,7.2400,reg,413148 +RBS,2017-10-04,7.2500,7.3500,False,7.2500,7.3100,reg,731741 +RBS,2017-10-05,7.2700,7.3100,False,7.2243,7.2300,reg,935463 +RBS,2017-10-06,7.2000,7.2200,False,7.1500,7.1600,reg,674104 +RBS,2017-10-09,7.2000,7.2500,False,7.1900,7.2400,reg,527257 +RBS,2017-10-10,7.4300,7.4400,False,7.3600,7.4000,reg,1068030 +RBS,2017-10-11,7.3500,7.3600,False,7.2900,7.3100,reg,483204 +RBS,2017-10-12,7.3100,7.3400,False,7.2800,7.3100,reg,443095 +RBS,2017-10-13,7.3800,7.4100,False,7.3600,7.3600,reg,332943 +RBS,2017-10-16,7.3500,7.3800,False,7.3300,7.3500,reg,371885 +RBS,2017-10-17,7.2800,7.3200,False,7.2700,7.3200,reg,461632 +RBS,2017-10-18,7.4300,7.4500,False,7.3700,7.3700,reg,580992 +RBS,2017-10-19,7.4500,7.4900,False,7.4300,7.4500,reg,506188 +RBS,2017-10-20,7.5000,7.5800,False,7.5000,7.5400,reg,1170686 +RBS,2017-10-23,7.4100,7.4500,False,7.4050,7.4400,reg,543195 +RBS,2017-10-24,7.4600,7.4900,False,7.4300,7.4300,reg,672737 +RBS,2017-10-25,7.4900,7.5500,False,7.4500,7.5300,reg,620219 +RBS,2017-10-26,7.4100,7.4800,False,7.3950,7.4100,reg,1210142 +RBS,2017-10-27,7.5300,7.6200,False,7.5300,7.5700,reg,1581660 +RBS,2017-10-30,7.5800,7.6200,False,7.5700,7.5900,reg,882115 +RBS,2017-10-31,7.5900,7.6100,False,7.5500,7.5700,reg,822495 +RBS,2017-11-01,7.6100,7.6350,False,7.5900,7.6000,reg,796153 +RBS,2017-11-02,7.4700,7.4800,False,7.3700,7.4300,reg,882432 +RBS,2017-11-03,7.3700,7.3800,False,7.3300,7.3600,reg,560011 +RBS,2017-11-06,7.3800,7.4000,False,7.3200,7.3400,reg,368941 +RBS,2017-11-07,7.3000,7.3800,False,7.2900,7.3700,reg,768802 +RBS,2017-11-08,7.3100,7.3250,False,7.2409,7.2700,reg,547740 +RBS,2017-11-09,7.2800,7.2900,False,7.2050,7.2400,reg,1086549 +RBS,2017-11-10,7.3200,7.3550,False,7.3000,7.3100,reg,506626 +RBS,2017-11-13,7.2900,7.3000,False,7.2300,7.2400,reg,475555 +RBS,2017-11-14,7.3100,7.3200,False,7.2400,7.2600,reg,490430 +RBS,2017-11-15,7.3200,7.3300,False,7.2200,7.2500,reg,1221842 +RBS,2017-11-16,7.3000,7.3300,False,7.2700,7.3100,reg,670582 +RBS,2017-11-17,7.3500,7.3500,False,7.2814,7.2900,reg,483992 +RBS,2017-11-20,7.3600,7.3800,False,7.3400,7.3500,reg,770919 +RBS,2017-11-21,7.3400,7.3900,False,7.3150,7.3800,reg,525827 +RBS,2017-11-22,7.3000,7.3350,False,7.2550,7.3300,reg,758620 +RBS,2017-11-27,7.2600,7.3200,False,7.2300,7.2900,reg,735201 +RBS,2017-11-28,7.3700,7.3800,False,7.2200,7.2300,reg,1001276 +RBS,2017-11-29,7.5900,7.6750,False,7.5300,7.6300,reg,1822711 +RBS,2017-11-30,7.5400,7.6000,False,7.5000,7.5800,reg,1210871 +RBS,2017-12-01,7.4300,7.4800,False,7.3750,7.4700,reg,1291871 +RBS,2017-12-04,7.4800,7.5800,False,7.4650,7.5500,reg,819239 +RBS,2017-12-05,7.4400,7.4800,False,7.3850,7.4200,reg,509273 +RBS,2017-12-06,7.4200,7.4900,False,7.4100,7.4400,reg,573087 +RBS,2017-12-07,7.4900,7.5100,False,7.4100,7.4400,reg,535495 +RBS,2017-12-08,7.6400,7.6500,False,7.6000,7.6500,reg,502076 +RBS,2017-12-11,7.6100,7.6350,False,7.5800,7.6300,reg,654729 +RBS,2017-12-12,7.5900,7.6100,False,7.5600,7.5800,reg,739639 +RBS,2017-12-13,7.6000,7.6500,False,7.5900,7.6200,reg,960277 +RBS,2017-12-14,7.5700,7.6200,False,7.5500,7.6200,reg,555711 +RBS,2017-12-15,7.4800,7.5000,False,7.4400,7.4600,reg,664057 +RBS,2017-12-18,7.5400,7.5500,False,7.4900,7.5100,reg,758209 +RBS,2017-12-19,7.5300,7.5700,False,7.5000,7.5200,reg,679752 +RBS,2017-12-20,7.4800,7.5000,False,7.4500,7.5000,reg,685958 +RBS,2017-12-21,7.5200,7.5450,False,7.4650,7.4900,reg,610978 +RBS,2017-12-22,7.5000,7.5300,False,7.4800,7.5300,reg,398084 +RBS,2017-12-26,7.5200,7.5400,False,7.4800,7.5000,reg,269553 +RBS,2017-12-27,7.5300,7.5400,False,7.5100,7.5100,reg,299418 +RBS,2017-12-28,7.5700,7.5700,False,7.5300,7.5500,reg,308941 +RBS,2017-12-29,7.6400,7.6800,False,7.6100,7.6400,reg,696799 +RBS,2018-01-02,7.6700,7.6700,False,7.6000,7.6200,reg,495758 +RBS,2018-01-03,7.5900,7.6300,False,7.5350,7.6300,reg,774208 +RBS,2018-01-04,7.6900,7.7000,False,7.6400,7.6600,reg,1075164 +RBS,2018-01-05,7.6300,7.6800,False,7.6137,7.6800,reg,666119 +RBS,2018-01-08,7.6800,7.7100,False,7.6600,7.6600,reg,561652 +RBS,2018-01-09,7.7300,7.7300,False,7.6950,7.7000,reg,502152 +RBS,2018-01-10,8.0300,8.0800,False,8.0100,8.0100,reg,929439 +RBS,2018-01-11,8.1800,8.1900,False,8.1200,8.1300,reg,735416 +RBS,2018-01-12,8.4400,8.4400,False,8.3500,8.3700,reg,908993 +RBS,2018-01-16,8.3000,8.3700,False,8.2900,8.3400,reg,1338450 +RBS,2018-01-17,8.3300,8.3600,False,8.2300,8.2500,reg,566248 +RBS,2018-01-18,8.4000,8.4200,False,8.3400,8.3500,reg,500419 +RBS,2018-01-19,8.4000,8.4099,False,8.3500,8.3500,reg,485542 +RBS,2018-01-22,8.4800,8.4900,False,8.3900,8.4000,reg,814951 +RBS,2018-01-23,8.4600,8.4700,False,8.4000,8.4400,reg,820367 +RBS,2018-01-24,8.6000,8.6150,False,8.5600,8.5900,reg,703080 +RBS,2018-01-25,8.6300,8.6900,False,8.6100,8.6800,reg,765142 +RBS,2018-01-26,8.7000,8.7400,False,8.6700,8.7300,reg,746234 +RBS,2018-01-29,8.5700,8.6100,False,8.5600,8.5900,reg,581897 +RBS,2018-01-30,8.3900,8.4300,False,8.3500,8.4300,reg,872408 +RBS,2018-01-31,8.3300,8.3700,False,8.2800,8.2900,reg,986322 +RBS,2018-02-01,8.3900,8.3900,False,8.2700,8.2800,reg,1142216 +RBS,2018-02-02,8.1700,8.3000,False,8.1600,8.2800,reg,781009 +RBS,2018-02-05,7.8000,8.0900,False,7.7300,8.0100,reg,1596362 +RBS,2018-02-06,7.9200,7.9400,False,7.7200,7.7500,reg,2236821 +RBS,2018-02-07,7.8800,7.9950,False,7.8650,7.9000,reg,1258587 +RBS,2018-02-08,7.9000,8.2100,False,7.8900,8.2000,reg,2101760 +RBS,2018-02-09,7.7700,7.8450,False,7.5650,7.7900,reg,2012460 +RBS,2018-02-12,7.8200,7.8750,False,7.7300,7.8000,reg,953938 +RBS,2018-02-13,7.8300,7.8300,False,7.7700,7.8100,reg,651848 +RBS,2018-02-14,7.9300,7.9400,False,7.7400,7.7400,reg,879046 +RBS,2018-02-15,7.9200,7.9400,False,7.8000,7.9400,reg,892092 +RBS,2018-02-16,7.8700,7.9100,False,7.8200,7.8300,reg,790643 +RBS,2018-02-20,7.8200,7.8700,False,7.7950,7.8700,reg,755355 +RBS,2018-02-21,7.8400,7.9550,False,7.8150,7.8300,reg,907617 +RBS,2018-02-22,7.9400,8.0100,False,7.8800,7.9300,reg,1082490 +RBS,2018-02-23,7.6400,7.7000,False,7.5700,7.6800,reg,2066538 +RBS,2018-02-26,7.6600,7.7000,False,7.5900,7.6600,reg,923832 +RBS,2018-02-27,7.6200,7.6800,False,7.6100,7.6600,reg,1064887 +RBS,2018-02-28,7.4500,7.5700,False,7.4500,7.5600,reg,1019957 +RBS,2018-03-01,7.3900,7.4500,False,7.3100,7.4200,reg,1636197 +RBS,2018-03-02,7.3400,7.3650,False,7.1100,7.2900,reg,2903093 +RBS,2018-03-05,7.4100,7.4450,False,7.2600,7.2800,reg,953998 +RBS,2018-03-06,7.4000,7.4300,False,7.3350,7.4100,reg,1268786 +RBS,2018-03-07,7.3900,7.4100,False,7.3300,7.3600,reg,783884 +RBS,2018-03-08,7.4200,7.4600,False,7.3800,7.4000,reg,824766 +RBS,2018-03-09,7.3800,7.4100,False,7.3250,7.3300,reg,1291222 +RBS,2018-03-12,7.4100,7.4600,False,7.4000,7.4000,reg,598412 +RBS,2018-03-13,7.3300,7.4400,False,7.3300,7.4300,reg,543230 +RBS,2018-03-14,7.3900,7.4150,False,7.2900,7.3800,reg,1951197 +RBS,2018-03-15,7.2900,7.3400,False,7.2400,7.2600,reg,1898784 +RBS,2018-03-16,7.3700,7.4050,False,7.3300,7.3300,reg,674367 +RBS,2018-03-19,7.3700,7.4600,False,7.3100,7.4400,reg,741727 +RBS,2018-03-20,7.4800,7.5300,False,7.4700,7.5000,reg,776555 +RBS,2018-03-21,7.4800,7.5400,False,7.4150,7.4900,reg,884461 +RBS,2018-03-22,7.3100,7.4150,False,7.2950,7.3600,reg,1015403 +RBS,2018-03-23,7.2100,7.3400,False,7.2000,7.3200,reg,1000086 +RBS,2018-03-26,7.5200,7.5500,False,7.4300,7.5000,reg,1068006 +RBS,2018-03-27,7.3000,7.4900,False,7.2600,7.4900,reg,1077266 +RBS,2018-03-28,7.3600,7.4000,False,7.2900,7.3300,reg,831594 +RBS,2018-03-29,7.4000,7.4600,False,7.3650,7.4200,reg,704573 +RBS,2018-04-02,7.3200,7.4300,False,7.2750,7.4000,reg,581234 +RBS,2018-04-03,7.3900,7.4200,False,7.3200,7.3700,reg,733562 +RBS,2018-04-04,7.4300,7.4350,False,7.3450,7.3500,reg,663127 +RBS,2018-04-05,7.4600,7.4900,False,7.4000,7.4000,reg,499711 +RBS,2018-04-06,7.4100,7.4800,False,7.3700,7.4500,reg,781304 +RBS,2018-04-09,7.4500,7.5400,False,7.4400,7.4700,reg,540414 +RBS,2018-04-10,7.5700,7.6100,False,7.5400,7.5400,reg,571006 +RBS,2018-04-11,7.5700,7.6200,False,7.5700,7.6100,reg,419038 +RBS,2018-04-12,7.6600,7.6800,False,7.6100,7.6200,reg,409553 +RBS,2018-04-13,7.6400,7.7300,False,7.6100,7.7300,reg,474356 +RBS,2018-04-16,7.6600,7.6800,False,7.6400,7.6700,reg,361950 +RBS,2018-04-17,7.7800,7.8000,False,7.7100,7.7200,reg,916348 +RBS,2018-04-18,7.7800,7.8300,False,7.7500,7.8100,reg,817370 +RBS,2018-04-19,7.8000,7.8600,False,7.7800,7.7800,reg,671979 +RBS,2018-04-20,7.8000,7.8250,False,7.7800,7.8000,reg,367141 +RBS,2018-04-23,7.8000,7.8250,False,7.7839,7.8000,reg,256206 +RBS,2018-04-24,7.7500,7.8300,False,7.7250,7.8100,reg,492224 +RBS,2018-04-25,7.7200,7.7500,False,7.6600,7.7100,reg,401287 +RBS,2018-04-26,7.7000,7.7600,False,7.6700,7.7400,reg,428544 +RBS,2018-04-27,7.5200,7.5550,False,7.4500,7.4500,reg,658134 +RBS,2018-04-30,7.4800,7.5500,False,7.4800,7.5000,reg,470911 +RBS,2018-05-01,7.4300,7.4600,False,7.4000,7.4600,reg,578349 +RBS,2018-05-02,7.4600,7.5400,False,7.4500,7.5200,reg,604486 +RBS,2018-05-03,7.4100,7.4700,False,7.3550,7.4600,reg,552564 +RBS,2018-05-04,7.4700,7.4900,False,7.3450,7.3500,reg,368318 +RBS,2018-05-07,7.5000,7.5100,False,7.4800,7.4900,reg,218410 +RBS,2018-05-08,7.4700,7.4900,False,7.4500,7.4700,reg,369913 +RBS,2018-05-09,7.6100,7.6200,False,7.5400,7.5400,reg,399555 +RBS,2018-05-10,7.9100,7.9100,False,7.7600,7.7900,reg,1509775 +RBS,2018-05-11,8.0600,8.1400,False,8.0500,8.1200,reg,1274427 +RBS,2018-05-14,8.0500,8.1200,False,8.0400,8.1100,reg,919360 +RBS,2018-05-15,8.0000,8.0600,False,7.9800,8.0300,reg,612435 +RBS,2018-05-16,7.9700,8.0300,False,7.9600,7.9900,reg,1035961 +RBS,2018-05-17,8.0600,8.0700,False,8.0250,8.0300,reg,661372 +RBS,2018-05-18,7.9200,7.9700,False,7.9000,7.9500,reg,490921 +RBS,2018-05-21,7.9500,7.9900,False,7.9350,7.9600,reg,421706 +RBS,2018-05-22,8.0400,8.1000,False,8.0300,8.1000,reg,954954 +RBS,2018-05-23,7.9300,7.9700,False,7.9001,7.9600,reg,693275 +RBS,2018-05-24,7.8700,7.9400,False,7.8250,7.9400,reg,781553 +RBS,2018-05-25,7.7800,7.8200,False,7.7450,7.7900,reg,700106 +RBS,2018-05-29,7.4100,7.5900,False,7.3800,7.5200,reg,1107420 +RBS,2018-05-30,7.4100,7.4450,False,7.3800,7.4400,reg,1020406 +RBS,2018-05-31,7.3800,7.4200,False,7.3100,7.4000,reg,1124137 +RBS,2018-06-01,7.5000,7.6100,False,7.4700,7.5600,reg,1279426 +RBS,2018-06-04,7.4000,7.5700,False,7.3800,7.5500,reg,6579576 +RBS,2018-06-05,7.2100,7.2500,False,7.1800,7.2300,reg,3467681 +RBS,2018-06-06,7.3500,7.3700,False,7.2500,7.2500,reg,1105563 +RBS,2018-06-07,7.3000,7.4150,False,7.2700,7.4100,reg,1271007 diff --git a/company_library/RCII.csv b/company_library/RCII.csv index b62557c5..5957f4de 100644 --- a/company_library/RCII.csv +++ b/company_library/RCII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCII,2017-06-06,12.8508,12.9600,False,12.5230,12.7217,reg,1802477 -RCII,2017-06-07,13.0494,13.2083,False,11.7534,12.0166,reg,5373132 -RCII,2017-06-08,12.1159,13.2331,False,11.8874,13.1983,reg,2639677 RCII,2017-06-09,12.5230,12.6124,False,12.0662,12.1357,reg,1908323 RCII,2017-06-12,12.8408,13.1586,False,12.5131,12.5826,reg,1989135 RCII,2017-06-13,12.4734,12.8309,False,12.3741,12.8309,reg,915168 @@ -249,3 +246,6 @@ RCII,2018-05-31,9.4900,9.7100,False,9.2600,9.6600,reg,1378989 RCII,2018-06-01,10.1000,10.1100,False,9.5000,9.5800,reg,856920 RCII,2018-06-04,10.3600,10.4700,False,10.1400,10.1400,reg,1744548 RCII,2018-06-05,10.3400,10.4700,False,10.1400,10.3100,reg,1209034 +RCII,2018-06-06,9.9800,10.4000,False,9.6100,10.3500,reg,1494002 +RCII,2018-06-07,9.9200,10.4772,False,9.7800,10.0600,reg,6347071 +RCII,2018-06-08,10.1100,10.2500,False,9.8600,9.9300,reg,937971 diff --git a/company_library/RCKT.csv b/company_library/RCKT.csv index c958312c..5a7da95b 100644 --- a/company_library/RCKT.csv +++ b/company_library/RCKT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCKT,2017-06-06,10.8600,10.8600,True,10.8600,10.8600,reg,0 -RCKT,2017-06-07,10.8600,10.8600,True,10.8600,10.8600,reg,0 -RCKT,2017-06-08,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-09,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-12,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-13,10.8600,10.8600,True,10.8600,10.8600,reg,0 @@ -249,3 +246,6 @@ RCKT,2018-05-31,19.4400,21.7350,False,19.0500,20.9800,reg,813528 RCKT,2018-06-01,19.8500,20.7800,False,19.2300,19.6200,reg,331846 RCKT,2018-06-04,23.0000,23.0500,False,19.0800,19.9300,reg,786009 RCKT,2018-06-05,22.1800,24.2800,False,21.6600,23.0000,reg,747920 +RCKT,2018-06-06,21.8700,22.3700,False,21.5400,22.2200,reg,182742 +RCKT,2018-06-07,21.4900,21.7500,False,20.5600,21.7500,reg,270933 +RCKT,2018-06-08,21.9300,22.2400,False,21.2900,21.2900,reg,226354 diff --git a/company_library/RCKY.csv b/company_library/RCKY.csv index 77de95b0..13b2cbd5 100644 --- a/company_library/RCKY.csv +++ b/company_library/RCKY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCKY,2017-06-06,14.0539,14.3955,False,13.8587,14.3955,reg,23473 -RCKY,2017-06-07,13.9075,14.0539,False,13.3805,13.8587,reg,51311 -RCKY,2017-06-08,14.0539,14.1027,False,13.5659,13.9563,reg,32290 RCKY,2017-06-09,13.8099,14.1515,False,13.8099,13.8587,reg,15139 RCKY,2017-06-12,13.5659,13.7611,False,13.3219,13.3707,reg,45248 RCKY,2017-06-13,13.8099,13.8587,False,13.6148,13.6635,reg,18718 @@ -249,3 +246,6 @@ RCKY,2018-05-31,28.2000,28.4000,False,27.1000,27.1000,reg,133596 RCKY,2018-06-01,28.9500,29.7500,False,27.5000,28.3500,reg,120498 RCKY,2018-06-04,28.4000,29.7500,False,28.0500,29.1000,reg,84352 RCKY,2018-06-05,28.3500,28.6000,False,27.5510,28.2500,reg,62232 +RCKY,2018-06-06,27.8000,28.5000,False,27.7000,28.3500,reg,58520 +RCKY,2018-06-07,28.3000,28.7500,False,27.5050,27.9500,reg,67543 +RCKY,2018-06-08,28.6000,29.0000,False,28.2000,28.2000,reg,41574 diff --git a/company_library/RCL.csv b/company_library/RCL.csv new file mode 100644 index 00000000..3dad9738 --- /dev/null +++ b/company_library/RCL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RCL,2017-06-08,110.5145,111.3765,False,109.4957,109.8288,reg,1043007 +RCL,2017-06-09,107.5758,111.2100,False,106.6354,110.5733,reg,1634347 +RCL,2017-06-12,107.6542,107.7521,False,104.4804,107.4289,reg,2041523 +RCL,2017-06-13,108.5652,110.3088,False,108.3790,108.9178,reg,1543952 +RCL,2017-06-14,109.3586,110.5145,False,108.4672,109.7112,reg,1351305 +RCL,2017-06-15,109.7798,109.8386,False,107.3211,108.2321,reg,1432260 +RCL,2017-06-16,109.6133,110.0541,False,108.4672,109.3096,reg,1480293 +RCL,2017-06-19,110.9847,111.1316,False,110.0100,110.1912,reg,1128820 +RCL,2017-06-20,109.3880,111.3550,False,109.2998,111.0630,reg,753330 +RCL,2017-06-21,111.5822,112.0034,False,109.7112,109.7112,reg,1605224 +RCL,2017-06-22,109.8582,113.2671,False,109.7994,111.4941,reg,1717280 +RCL,2017-06-23,109.5741,110.0639,False,108.5749,109.8778,reg,1593160 +RCL,2017-06-26,109.0549,110.4557,False,108.9374,109.6329,reg,939018 +RCL,2017-06-27,106.6648,109.2411,False,106.5864,109.0549,reg,1275637 +RCL,2017-06-28,108.4868,108.6827,False,107.5268,107.5268,reg,1224499 +RCL,2017-06-29,107.0370,108.5554,False,105.6656,108.3888,reg,1032262 +RCL,2017-06-30,106.9978,107.5954,False,106.2044,107.1938,reg,1137728 +RCL,2017-07-05,108.3790,108.8296,False,106.7725,106.7921,reg,1135915 +RCL,2017-07-06,106.3513,107.5268,False,105.9203,107.5268,reg,992068 +RCL,2017-07-07,106.9685,107.7521,False,106.3611,106.7530,reg,930150 +RCL,2017-07-10,106.9587,107.4387,False,106.6648,107.0664,reg,730414 +RCL,2017-07-11,107.0272,107.1546,False,105.5824,106.9097,reg,954150 +RCL,2017-07-12,107.7717,108.1243,False,107.3603,107.4876,reg,1060512 +RCL,2017-07-13,107.3113,108.0522,False,106.6256,107.8403,reg,795420 +RCL,2017-07-14,106.6648,107.6248,False,106.2730,107.0664,reg,881898 +RCL,2017-07-17,109.2117,109.6819,False,106.4297,106.6746,reg,1496517 +RCL,2017-07-18,109.5643,109.9953,False,108.5358,108.9962,reg,872073 +RCL,2017-07-19,110.2598,110.2990,False,109.3292,109.7504,reg,1166068 +RCL,2017-07-20,112.9046,113.9821,False,111.4059,111.4059,reg,1890537 +RCL,2017-07-21,112.5618,113.8254,False,112.4197,112.6499,reg,1467887 +RCL,2017-07-24,113.3748,113.9038,False,112.1895,112.3071,reg,1425845 +RCL,2017-07-25,112.5716,114.5003,False,112.2875,114.1193,reg,1137635 +RCL,2017-07-26,112.1112,113.0809,False,111.9153,112.9242,reg,811350 +RCL,2017-07-27,110.9749,112.7871,False,110.0247,112.7087,reg,1132286 +RCL,2017-07-28,111.0728,111.4147,False,109.8974,110.3088,reg,899887 +RCL,2017-07-31,110.7594,112.6401,False,110.5635,111.8565,reg,1714944 +RCL,2017-08-01,114.4817,117.5478,False,113.8353,115.5690,reg,3280438 +RCL,2017-08-02,114.9911,115.2752,False,112.3169,115.2360,reg,2631808 +RCL,2017-08-03,117.4694,118.0082,False,114.6091,115.0988,reg,2286854 +RCL,2017-08-04,117.2441,118.4881,False,116.9208,117.4988,reg,1529210 +RCL,2017-08-07,115.3535,117.5478,False,115.2262,117.5478,reg,2100574 +RCL,2017-08-08,117.3518,118.9877,False,115.3927,115.4221,reg,2409645 +RCL,2017-08-09,118.0277,118.0473,False,115.6474,116.3723,reg,1960414 +RCL,2017-08-10,114.9127,117.4008,False,114.0017,116.9502,reg,2002550 +RCL,2017-08-11,114.8246,115.3339,False,113.0908,114.0311,reg,1787406 +RCL,2017-08-14,117.1657,117.4694,False,115.5886,116.0000,reg,1784957 +RCL,2017-08-15,119.2326,120.4473,False,117.9396,118.2237,reg,1934725 +RCL,2017-08-16,118.7526,120.0897,False,118.6351,119.7224,reg,1515159 +RCL,2017-08-17,116.7837,118.6694,False,116.6857,118.5273,reg,2024130 +RCL,2017-08-18,116.3821,117.5478,False,115.9511,116.7739,reg,1747300 +RCL,2017-08-21,117.5380,117.7731,False,116.4800,116.7445,reg,1528141 +RCL,2017-08-22,118.5371,118.8800,False,117.4302,117.5478,reg,1458435 +RCL,2017-08-23,118.1551,118.9877,False,117.9886,117.9886,reg,1058534 +RCL,2017-08-24,118.0767,118.8604,False,117.5184,118.7036,reg,1407127 +RCL,2017-08-25,117.9788,118.5371,False,117.4988,118.5077,reg,962020 +RCL,2017-08-28,118.2922,119.2130,False,117.9592,118.2139,reg,1537409 +RCL,2017-08-29,117.8710,118.0082,False,116.2253,116.9502,reg,1470121 +RCL,2017-08-30,119.1445,119.2424,False,117.2147,117.7829,reg,1254178 +RCL,2017-08-31,121.9166,121.9656,False,119.5069,119.8497,reg,1784088 +RCL,2017-09-01,121.7011,122.4456,False,121.2897,122.3574,reg,1202860 +RCL,2017-09-05,116.6074,121.3877,False,115.3731,121.3877,reg,2768830 +RCL,2017-09-06,116.3919,117.1168,False,114.8638,116.0392,reg,2073821 +RCL,2017-09-07,115.1380,117.4302,False,114.9421,116.5682,reg,1535352 +RCL,2017-09-08,115.0499,116.2743,False,113.2377,114.6091,reg,2060042 +RCL,2017-09-11,119.2032,120.8097,False,117.5576,117.5967,reg,2056902 +RCL,2017-09-12,119.1738,119.7371,False,118.0180,119.3110,reg,1419044 +RCL,2017-09-13,119.6930,119.8399,False,118.1355,118.7624,reg,1202610 +RCL,2017-09-14,121.0252,122.2105,False,118.6547,119.1738,reg,2030773 +RCL,2017-09-15,118.4490,119.7322,False,117.3616,119.0661,reg,2624259 +RCL,2017-09-18,116.3723,118.6106,False,116.3135,118.4783,reg,1514465 +RCL,2017-09-19,116.0980,116.5878,False,115.0891,116.4311,reg,1446168 +RCL,2017-09-20,113.1789,116.1470,False,112.2581,116.0980,reg,2812648 +RCL,2017-09-21,114.4097,114.9612,False,112.3222,113.7303,reg,2290819 +RCL,2017-09-22,113.5235,114.5575,False,113.0509,114.1439,reg,1490895 +RCL,2017-09-25,112.1351,113.3365,False,111.4656,112.8146,reg,2098535 +RCL,2017-09-26,115.3944,117.6592,False,113.5531,114.2719,reg,2414273 +RCL,2017-09-27,113.9666,116.7139,False,113.7697,115.5421,reg,1805362 +RCL,2017-09-28,116.3988,116.7237,False,113.3266,113.3857,reg,2088491 +RCL,2017-09-29,116.7237,117.5213,False,114.9415,116.2806,reg,1743920 +RCL,2017-10-02,117.2949,117.3933,False,115.7489,116.5662,reg,1617537 +RCL,2017-10-03,117.1767,117.8069,False,116.0148,117.3736,reg,1151495 +RCL,2017-10-04,119.8058,120.4261,False,117.1767,117.2653,reg,1694479 +RCL,2017-10-05,121.7653,122.3266,False,119.9929,119.9929,reg,1819149 +RCL,2017-10-06,121.4994,123.0848,False,120.8988,121.9228,reg,1076327 +RCL,2017-10-09,122.6220,122.7303,False,121.0957,121.4699,reg,1111537 +RCL,2017-10-10,122.8878,124.1384,False,122.6810,122.9666,reg,1445545 +RCL,2017-10-11,123.0946,123.9316,False,122.5924,123.0552,reg,1579645 +RCL,2017-10-12,123.0848,123.7543,False,122.6023,122.8681,reg,1709588 +RCL,2017-10-13,125.8123,126.1274,False,123.3506,123.4294,reg,1817960 +RCL,2017-10-16,125.4381,125.9600,False,124.5618,125.6252,reg,1231030 +RCL,2017-10-17,125.2707,125.7040,False,125.0541,125.4480,reg,1013646 +RCL,2017-10-18,122.9666,125.6252,False,122.9371,125.5268,reg,1855284 +RCL,2017-10-19,119.2642,122.7401,False,119.2051,122.5924,reg,2823213 +RCL,2017-10-20,118.8605,120.8200,False,118.2992,120.1406,reg,1898703 +RCL,2017-10-23,119.8747,120.9972,False,118.8999,119.1461,reg,1503401 +RCL,2017-10-24,120.5246,120.7658,False,119.5105,120.1307,reg,1340408 +RCL,2017-10-25,119.4218,120.9776,False,118.8605,119.8846,reg,1287981 +RCL,2017-10-26,121.1745,121.3911,False,119.9732,120.2095,reg,1036447 +RCL,2017-10-27,122.3069,123.8922,False,119.8353,121.0366,reg,2192885 +RCL,2017-10-30,120.1209,122.0509,False,119.4710,121.7751,reg,1986620 +RCL,2017-10-31,121.8736,123.3408,False,120.3129,120.4951,reg,1454981 +RCL,2017-11-01,119.0082,122.8337,False,118.4371,122.3463,reg,2092335 +RCL,2017-11-02,121.2040,122.6810,False,119.0771,119.1657,reg,2195194 +RCL,2017-11-03,121.2926,121.9031,False,120.8889,121.5585,reg,840372 +RCL,2017-11-06,123.4196,125.2904,False,121.7456,121.7456,reg,2427377 +RCL,2017-11-07,127.2500,131.7007,False,124.9163,130.1646,reg,3568522 +RCL,2017-11-08,126.9447,128.1854,False,126.3933,127.5060,reg,1779046 +RCL,2017-11-09,124.7292,127.1023,False,124.1876,126.4130,reg,2007557 +RCL,2017-11-10,122.3167,123.4688,False,118.9097,123.2522,reg,2426833 +RCL,2017-11-13,122.5727,122.8386,False,120.9776,121.0071,reg,1342033 +RCL,2017-11-14,121.6176,121.7702,False,119.5301,120.8988,reg,1818885 +RCL,2017-11-15,120.6428,121.9031,False,119.8058,121.0366,reg,1038183 +RCL,2017-11-16,120.9086,121.8441,False,119.7713,121.0957,reg,1368586 +RCL,2017-11-17,122.4940,122.6220,False,120.3178,120.3178,reg,1458395 +RCL,2017-11-20,122.0509,122.9272,False,120.8989,122.4940,reg,1009447 +RCL,2017-11-21,122.8780,123.6066,False,121.2926,122.6220,reg,1086532 +RCL,2017-11-22,123.5279,123.7150,False,122.4152,123.3703,reg,819465 +RCL,2017-11-27,123.3309,124.2557,False,122.9568,123.5279,reg,859311 +RCL,2017-11-28,123.8725,125.2018,False,122.7992,123.4983,reg,1143137 +RCL,2017-11-29,122.7894,124.5716,False,122.1395,124.4042,reg,1062538 +RCL,2017-11-30,121.9819,123.2226,False,118.2254,121.7554,reg,2426878 +RCL,2017-12-01,123.3112,123.9907,False,120.6428,121.9524,reg,1847592 +RCL,2017-12-04,123.1635,125.8566,False,123.1635,125.0541,reg,1626125 +RCL,2017-12-05,120.9382,123.9513,False,120.8397,123.3605,reg,1267995 +RCL,2017-12-06,121.1351,121.6668,False,119.7467,121.1154,reg,1370590 +RCL,2017-12-07,122.1493,122.8878,False,120.5935,121.6077,reg,1298783 +RCL,2017-12-08,123.3112,124.6504,False,122.1887,122.5333,reg,1276061 +RCL,2017-12-11,123.5279,124.1187,False,122.5530,123.4589,reg,902894 +RCL,2017-12-12,121.9327,123.6559,False,121.5684,121.9327,reg,1156087 +RCL,2017-12-13,119.8255,121.9425,False,119.7073,121.8441,reg,1103234 +RCL,2017-12-14,119.7959,120.9086,False,119.2544,120.0126,reg,1418563 +RCL,2017-12-15,123.1734,123.7248,False,120.4951,120.4951,reg,1989184 +RCL,2017-12-18,124.6406,127.6832,False,123.2620,123.4491,reg,2009341 +RCL,2017-12-19,124.6110,126.6493,False,124.4535,125.3791,reg,1270796 +RCL,2017-12-20,122.1673,125.7686,False,122.0387,124.8979,reg,1341317 +RCL,2017-12-21,120.4557,123.1171,False,120.0510,122.6422,reg,1346190 +RCL,2017-12-22,119.7730,120.8910,False,119.1260,120.1391,reg,1077903 +RCL,2017-12-26,118.9024,119.6444,False,118.5759,119.5158,reg,638346 +RCL,2017-12-27,119.9214,120.2380,False,118.7540,118.7540,reg,576498 +RCL,2017-12-28,119.5949,120.3073,False,119.0310,120.0599,reg,598676 +RCL,2017-12-29,118.0119,120.1786,False,117.9427,119.8423,reg,924679 +RCL,2018-01-02,119.1002,119.2387,False,118.3087,118.8925,reg,1317492 +RCL,2018-01-03,122.2662,123.1270,False,119.7532,119.9412,reg,2295092 +RCL,2018-01-04,121.1581,122.9687,False,120.5645,122.6817,reg,1118447 +RCL,2018-01-05,119.9412,121.5539,False,119.3426,121.4154,reg,1182387 +RCL,2018-01-08,119.8027,120.4260,False,118.8430,119.7037,reg,1023963 +RCL,2018-01-09,121.8408,122.8005,False,120.1094,120.4952,reg,1191948 +RCL,2018-01-10,121.7517,123.0577,False,121.6083,121.6924,reg,1015157 +RCL,2018-01-11,124.0768,124.6506,False,122.4146,123.6711,reg,1297350 +RCL,2018-01-12,126.1742,126.2929,False,123.8987,124.1658,reg,1524072 +RCL,2018-01-16,125.4025,127.8759,False,124.4527,127.0152,reg,1340285 +RCL,2018-01-17,128.8257,129.2215,False,125.6301,126.2039,reg,1754524 +RCL,2018-01-18,127.9452,129.1126,False,127.5593,128.6180,reg,1328376 +RCL,2018-01-19,127.5989,129.0236,False,127.4307,128.9247,reg,1445835 +RCL,2018-01-22,127.3318,127.5198,False,125.1947,127.5099,reg,1738055 +RCL,2018-01-23,125.8675,127.7671,False,125.3234,127.4604,reg,2094490 +RCL,2018-01-24,131.1013,133.3224,False,126.1346,126.5601,reg,4607329 +RCL,2018-01-25,130.5274,131.2695,False,128.6674,131.1112,reg,2058189 +RCL,2018-01-26,133.5450,133.7528,False,130.7154,131.1903,reg,1569027 +RCL,2018-01-29,133.3372,134.2079,False,132.3281,133.1196,reg,1302052 +RCL,2018-01-30,131.8631,133.6637,False,131.4080,132.7931,reg,1379088 +RCL,2018-01-31,132.1302,133.3768,False,131.7642,131.8532,reg,1455622 +RCL,2018-02-01,131.8928,132.7634,False,131.4476,131.9323,reg,1296898 +RCL,2018-02-02,128.2816,131.8631,False,127.8364,131.2695,reg,1416339 +RCL,2018-02-05,124.0372,128.5586,False,123.2259,127.5198,reg,1783640 +RCL,2018-02-06,126.3028,126.6689,False,121.2472,121.4648,reg,1755969 +RCL,2018-02-07,127.1537,128.7070,False,125.8082,126.3325,reg,1761740 +RCL,2018-02-08,121.1482,127.3120,False,121.1185,127.2526,reg,1221472 +RCL,2018-02-09,123.1467,124.2746,False,118.4868,122.7708,reg,2334475 +RCL,2018-02-12,127.8957,129.1126,False,124.6308,125.1651,reg,2081633 +RCL,2018-02-13,127.6583,128.7664,False,126.3919,127.2328,reg,1732187 +RCL,2018-02-14,129.1423,129.9437,False,126.6491,126.7085,reg,1539099 +RCL,2018-02-15,130.3098,130.5868,False,128.5190,129.9833,reg,993050 +RCL,2018-02-16,130.2801,131.2893,False,128.8851,129.7063,reg,1195725 +RCL,2018-02-20,130.1614,131.5069,False,129.2116,129.6073,reg,1155253 +RCL,2018-02-21,129.1621,131.6751,False,129.0830,130.6363,reg,1459989 +RCL,2018-02-22,128.2222,131.6059,False,128.2123,130.0130,reg,1652819 +RCL,2018-02-23,128.8158,129.3897,False,128.3211,128.9346,reg,1045226 +RCL,2018-02-26,129.0137,129.8745,False,128.5586,129.5678,reg,1058398 +RCL,2018-02-27,127.4901,129.2314,False,127.4604,129.0137,reg,1264913 +RCL,2018-02-28,125.2541,128.7466,False,125.2046,128.0738,reg,1836676 +RCL,2018-03-01,122.6521,126.0951,False,121.8408,124.9969,reg,1681413 +RCL,2018-03-02,121.3263,121.8308,False,119.6741,121.6924,reg,1898476 +RCL,2018-03-05,120.0698,121.1680,False,119.1596,120.3270,reg,1886775 +RCL,2018-03-06,123.0924,123.4802,False,120.5073,120.9050,reg,2536785 +RCL,2018-03-07,122.8240,123.1223,False,121.5414,122.0783,reg,1503912 +RCL,2018-03-08,124.0668,124.4844,False,123.3510,123.6393,reg,1824256 +RCL,2018-03-09,125.8963,125.9460,False,123.7188,124.9716,reg,2276892 +RCL,2018-03-12,124.5441,126.5128,False,124.0569,126.5128,reg,1173329 +RCL,2018-03-13,125.2301,126.2940,False,124.6734,125.4091,reg,1145694 +RCL,2018-03-14,124.9120,125.9261,False,123.9475,125.6577,reg,1259752 +RCL,2018-03-15,123.9376,125.4290,False,123.9276,125.1605,reg,843484 +RCL,2018-03-16,124.0370,124.3949,False,123.5498,123.8183,reg,1262084 +RCL,2018-03-19,123.7089,124.8722,False,122.7743,124.1265,reg,959256 +RCL,2018-03-20,124.1464,126.2344,False,123.6791,124.5739,reg,1432360 +RCL,2018-03-21,122.6649,124.4148,False,122.3766,124.1165,reg,1069621 +RCL,2018-03-22,119.4931,124.2060,False,119.3639,123.4007,reg,1697023 +RCL,2018-03-23,116.3711,120.2687,False,116.3114,119.8014,reg,1607395 +RCL,2018-03-26,119.2346,119.2843,False,116.6395,117.8625,reg,1035680 +RCL,2018-03-27,117.6239,120.5471,False,117.0174,119.3142,reg,966223 +RCL,2018-03-28,115.8640,118.2503,False,115.2784,117.7034,reg,1199286 +RCL,2018-03-29,117.0671,118.0415,False,115.8839,116.5600,reg,1071881 +RCL,2018-04-02,115.5955,117.9818,False,114.0842,117.3256,reg,1228412 +RCL,2018-04-03,114.9890,116.3015,False,113.9649,115.9038,reg,875730 +RCL,2018-04-04,116.1822,116.4307,False,113.2689,113.5672,reg,1057751 +RCL,2018-04-05,117.1466,118.1111,False,116.1921,116.8483,reg,1918005 +RCL,2018-04-06,114.1737,117.0571,False,113.3683,116.4705,reg,1106274 +RCL,2018-04-09,114.4720,116.6992,False,114.4024,115.2276,reg,1143321 +RCL,2018-04-10,112.2746,116.1324,False,110.2463,115.5060,reg,2626497 +RCL,2018-04-11,112.5132,114.3527,False,112.0671,112.1255,reg,1560576 +RCL,2018-04-12,114.0743,114.4322,False,112.8612,112.9806,reg,1125445 +RCL,2018-04-13,113.0899,115.0686,False,112.6028,114.7206,reg,1136778 +RCL,2018-04-16,115.0487,115.4265,False,113.7760,114.1041,reg,1221607 +RCL,2018-04-17,116.2915,116.6346,False,115.5856,115.6452,reg,1521710 +RCL,2018-04-18,117.6239,118.2751,False,116.5500,117.0273,reg,1268382 +RCL,2018-04-19,117.3057,118.3994,False,117.1416,117.1566,reg,1561803 +RCL,2018-04-20,118.4094,119.2943,False,117.4548,117.7730,reg,2333597 +RCL,2018-04-23,119.0258,120.0400,False,118.1707,118.8667,reg,1596425 +RCL,2018-04-24,116.5998,119.8908,False,115.9734,119.8312,reg,1343546 +RCL,2018-04-25,117.8128,118.1210,False,115.1183,116.4606,reg,1594908 +RCL,2018-04-26,112.2846,119.5329,False,112.0658,119.2147,reg,3166491 +RCL,2018-04-27,111.1809,114.7902,False,110.4054,112.5630,reg,3348664 +RCL,2018-04-30,107.5717,111.9962,False,107.3430,111.5985,reg,4778260 +RCL,2018-05-01,108.9338,108.9338,False,106.4382,107.7407,reg,3112904 +RCL,2018-05-02,106.5774,109.2122,False,106.3785,108.9736,reg,2076480 +RCL,2018-05-03,105.7322,106.6271,False,104.5093,106.4382,reg,1578060 +RCL,2018-05-04,106.7464,107.5816,False,104.7081,105.3345,reg,1514258 +RCL,2018-05-07,104.4595,106.8359,False,104.1019,106.8359,reg,2114075 +RCL,2018-05-08,103.4752,106.0057,False,103.1670,104.3999,reg,2493813 +RCL,2018-05-09,104.5689,104.7280,False,103.2763,103.8033,reg,2025768 +RCL,2018-05-10,106.6569,107.3330,False,105.3942,105.6229,reg,2159336 +RCL,2018-05-11,106.4481,106.9055,False,105.4638,106.6867,reg,3280821 +RCL,2018-05-14,106.5177,106.9055,False,105.4538,106.3885,reg,1272998 +RCL,2018-05-15,106.0106,106.8359,False,105.5433,106.1399,reg,2050900 +RCL,2018-05-16,107.3728,108.0887,False,105.8714,105.9808,reg,1953187 +RCL,2018-05-17,106.7365,107.9594,False,106.4282,107.2535,reg,1742276 +RCL,2018-05-18,106.3487,106.7762,False,105.2947,106.5774,reg,1784083 +RCL,2018-05-21,106.6072,107.5219,False,106.3885,107.3529,reg,1004471 +RCL,2018-05-22,106.8955,107.1541,False,106.0305,106.5873,reg,975827 +RCL,2018-05-23,105.7223,107.2237,False,104.4198,106.3885,reg,2121324 +RCL,2018-05-24,106.0902,106.6271,False,105.1456,105.8913,reg,1466904 +RCL,2018-05-25,109.1725,109.7889,False,105.9013,106.1697,reg,2520823 +RCL,2018-05-29,105.1754,109.1526,False,104.4198,108.1782,reg,2659428 +RCL,2018-05-30,105.4439,106.2890,False,104.4496,106.2691,reg,1328603 +RCL,2018-05-31,104.3800,105.5533,False,104.0022,105.3643,reg,1619169 +RCL,2018-06-01,106.3300,106.6400,False,104.6000,104.9200,reg,1519955 +RCL,2018-06-04,106.5100,107.0300,False,105.6400,106.3400,reg,1524775 +RCL,2018-06-05,102.1500,104.6650,False,101.2000,103.4000,reg,3661830 +RCL,2018-06-06,104.3800,104.8900,False,101.4200,101.9300,reg,2641256 +RCL,2018-06-07,104.4000,105.7600,False,103.9408,104.4900,reg,1153834 diff --git a/company_library/RCM.csv b/company_library/RCM.csv index bb12f6b1..ff51392e 100644 --- a/company_library/RCM.csv +++ b/company_library/RCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCM,2017-06-06,3.6200,3.8000,False,3.5900,3.7100,reg,308737 -RCM,2017-06-07,3.6900,3.6900,False,3.5600,3.6500,reg,207098 -RCM,2017-06-08,3.6800,3.7200,False,3.5900,3.6700,reg,322937 RCM,2017-06-09,3.7300,3.8000,False,3.6500,3.6500,reg,263951 RCM,2017-06-12,3.8500,4.0418,False,3.7200,3.7700,reg,796957 RCM,2017-06-13,3.9500,4.0000,False,3.8100,3.8100,reg,546260 @@ -249,3 +246,6 @@ RCM,2018-05-31,7.9300,8.0700,False,7.7600,8.0100,reg,1325989 RCM,2018-06-01,7.9400,8.1100,False,7.8400,7.9400,reg,582276 RCM,2018-06-04,8.2400,8.2400,False,7.6650,7.9600,reg,1111280 RCM,2018-06-05,8.8100,8.8200,False,8.0900,8.2400,reg,1051169 +RCM,2018-06-06,9.2100,9.2500,False,8.7500,8.7900,reg,1291127 +RCM,2018-06-07,8.8500,9.2700,False,8.8400,9.2000,reg,663048 +RCM,2018-06-08,8.6900,8.8300,False,8.6100,8.8100,reg,719558 diff --git a/company_library/RCMT.csv b/company_library/RCMT.csv index 4fa3a9a8..659d3ec3 100644 --- a/company_library/RCMT.csv +++ b/company_library/RCMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCMT,2017-06-06,4.9095,4.9612,False,4.8653,4.9009,reg,7758 -RCMT,2017-06-07,4.7887,4.8836,False,4.5816,4.8836,reg,6011 -RCMT,2017-06-08,4.8454,4.8491,False,4.8318,4.8318,reg,639 RCMT,2017-06-09,4.7110,5.0044,False,4.5902,4.6228,reg,14482 RCMT,2017-06-12,4.5989,4.6161,False,4.5989,4.6161,reg,5397 RCMT,2017-06-13,4.3745,4.8232,False,4.3745,4.6161,reg,20765 @@ -249,3 +246,6 @@ RCMT,2018-05-31,5.2500,5.2700,False,5.2000,5.2000,reg,9558 RCMT,2018-06-01,5.3300,5.3300,False,5.2748,5.3000,reg,23001 RCMT,2018-06-04,5.1500,5.3100,False,5.1500,5.3100,reg,32177 RCMT,2018-06-05,5.2000,5.2500,False,5.0700,5.1200,reg,25053 +RCMT,2018-06-06,5.1600,5.3100,False,5.1000,5.1452,reg,13530 +RCMT,2018-06-07,5.1200,5.3200,False,5.1100,5.3200,reg,13475 +RCMT,2018-06-08,5.1500,5.1979,False,5.1100,5.1200,reg,9674 diff --git a/company_library/RCON.csv b/company_library/RCON.csv index 70ba3004..2640a2b4 100644 --- a/company_library/RCON.csv +++ b/company_library/RCON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCON,2017-06-06,1.1300,1.1400,False,1.1000,1.1400,reg,10350 -RCON,2017-06-07,1.1000,1.1200,False,1.0900,1.0900,reg,7427 -RCON,2017-06-08,1.1000,1.1500,False,1.1000,1.1300,reg,19809 RCON,2017-06-09,1.1300,1.1550,False,1.0900,1.0900,reg,18490 RCON,2017-06-12,1.1383,1.1500,False,1.1100,1.1500,reg,18584 RCON,2017-06-13,1.1200,1.1600,False,1.1200,1.1400,reg,20634 @@ -249,3 +246,6 @@ RCON,2018-05-31,1.3190,1.3462,False,1.2800,1.3200,reg,21047 RCON,2018-06-01,1.3000,1.3390,False,1.3000,1.3000,reg,10710 RCON,2018-06-04,1.2900,1.3000,False,1.2701,1.2800,reg,29325 RCON,2018-06-05,1.2787,1.3300,False,1.2400,1.3300,reg,64725 +RCON,2018-06-06,1.2824,1.3000,False,1.2805,1.3000,reg,48691 +RCON,2018-06-07,1.2800,1.2990,False,1.2600,1.2600,reg,16778 +RCON,2018-06-08,1.2890,1.3000,False,1.2700,1.2800,reg,24480 diff --git a/company_library/RDCM.csv b/company_library/RDCM.csv index ef06b0cd..e4ea60c8 100644 --- a/company_library/RDCM.csv +++ b/company_library/RDCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDCM,2017-06-06,19.9000,20.2500,False,19.8000,19.8500,reg,34858 -RDCM,2017-06-07,19.8000,20.0500,False,19.8000,20.0500,reg,17738 -RDCM,2017-06-08,19.9000,20.2000,False,19.5500,20.1500,reg,24320 RDCM,2017-06-09,19.5500,20.0000,False,18.9000,19.9500,reg,38374 RDCM,2017-06-12,19.5000,19.8500,False,19.2500,19.5000,reg,22640 RDCM,2017-06-13,19.6000,19.9250,False,19.2500,19.7000,reg,41792 @@ -249,3 +246,6 @@ RDCM,2018-05-31,19.0500,19.7000,False,18.7500,19.6500,reg,54096 RDCM,2018-06-01,19.0000,19.2500,False,18.9500,19.2500,reg,44385 RDCM,2018-06-04,20.0500,20.0750,False,19.2000,19.2500,reg,136731 RDCM,2018-06-05,20.4500,20.7917,False,19.9000,20.0000,reg,86767 +RDCM,2018-06-06,20.9000,21.2000,False,20.0000,20.2500,reg,130706 +RDCM,2018-06-07,21.2500,21.8000,False,20.6000,20.9500,reg,115826 +RDCM,2018-06-08,20.7000,21.4500,False,20.6500,21.2000,reg,32652 diff --git a/company_library/RDFN.csv b/company_library/RDFN.csv index 0787163c..575c1c0f 100644 --- a/company_library/RDFN.csv +++ b/company_library/RDFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDFN,2017-06-06,19.5600,19.5600,True,19.5600,19.5600,reg,0 -RDFN,2017-06-07,19.5600,19.5600,True,19.5600,19.5600,reg,0 -RDFN,2017-06-08,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-09,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-12,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-13,19.5600,19.5600,True,19.5600,19.5600,reg,0 @@ -249,3 +246,6 @@ RDFN,2018-05-31,22.1000,22.6600,False,21.7600,22.5500,reg,3438538 RDFN,2018-06-01,21.6200,22.2000,False,21.0300,22.0100,reg,1698568 RDFN,2018-06-04,22.1100,22.1100,False,21.6500,21.6700,reg,863914 RDFN,2018-06-05,22.8100,22.9300,False,21.8700,22.0800,reg,1056167 +RDFN,2018-06-06,22.9700,23.3300,False,22.7400,22.7900,reg,769996 +RDFN,2018-06-07,22.8700,23.3500,False,22.6100,22.9900,reg,558569 +RDFN,2018-06-08,23.0300,23.3400,False,22.8200,22.8200,reg,742274 diff --git a/company_library/RDHL.csv b/company_library/RDHL.csv index 6a82b315..ae710e36 100644 --- a/company_library/RDHL.csv +++ b/company_library/RDHL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDHL,2017-06-06,9.2100,9.3000,False,9.1500,9.2200,reg,31734 -RDHL,2017-06-07,9.1700,9.3500,False,9.1400,9.2400,reg,27592 -RDHL,2017-06-08,9.3100,9.3900,False,9.1500,9.1600,reg,26498 RDHL,2017-06-09,9.2818,9.5400,False,9.2358,9.3200,reg,48748 RDHL,2017-06-12,9.3100,9.5800,False,9.2200,9.2600,reg,47221 RDHL,2017-06-13,9.4700,9.7100,False,9.4100,9.5600,reg,26751 @@ -249,3 +246,6 @@ RDHL,2018-05-31,7.1400,7.2200,False,6.9200,6.9200,reg,103705 RDHL,2018-06-01,7.2500,7.3500,False,7.1419,7.2100,reg,68394 RDHL,2018-06-04,7.2400,7.5100,False,7.0900,7.1900,reg,146422 RDHL,2018-06-05,7.1700,7.3600,False,7.1050,7.1700,reg,48468 +RDHL,2018-06-06,7.1900,7.3600,False,7.0800,7.1500,reg,72870 +RDHL,2018-06-07,7.0000,7.3400,False,7.0000,7.1700,reg,53804 +RDHL,2018-06-08,7.2500,7.3400,False,7.0010,7.0300,reg,142313 diff --git a/company_library/RDI.csv b/company_library/RDI.csv index 230d7b8f..9c0e0f80 100644 --- a/company_library/RDI.csv +++ b/company_library/RDI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDI,2017-06-06,16.2500,16.6600,False,16.2100,16.3600,reg,20600 -RDI,2017-06-07,16.3000,16.4700,False,16.1150,16.1150,reg,24546 -RDI,2017-06-08,16.3900,16.7900,False,16.1300,16.4900,reg,49233 RDI,2017-06-09,16.5200,16.5800,False,16.1750,16.1750,reg,40044 RDI,2017-06-12,16.3300,16.5700,False,16.1400,16.5500,reg,23095 RDI,2017-06-13,16.3300,16.5400,False,16.2125,16.4399,reg,17122 @@ -249,3 +246,6 @@ RDI,2018-05-31,15.6400,15.7200,False,15.5300,15.6700,reg,14728 RDI,2018-06-01,15.7900,15.8800,False,15.5950,15.6500,reg,16932 RDI,2018-06-04,15.9600,16.1150,False,15.7300,15.7800,reg,38570 RDI,2018-06-05,15.9800,16.0300,False,15.8100,15.9400,reg,31023 +RDI,2018-06-06,15.9800,16.1000,False,15.8900,16.0000,reg,54859 +RDI,2018-06-07,16.0000,16.3900,False,15.9600,16.0100,reg,41169 +RDI,2018-06-08,15.9600,16.3000,False,15.8003,15.9900,reg,78864 diff --git a/company_library/RDIB.csv b/company_library/RDIB.csv index 5a79f386..762b4184 100644 --- a/company_library/RDIB.csv +++ b/company_library/RDIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDIB,2017-06-06,18.0000,18.0000,False,18.0000,18.0000,reg,0 -RDIB,2017-06-07,18.0000,18.0000,False,18.0000,18.0000,reg,0 -RDIB,2017-06-08,18.0000,18.0000,False,18.0000,18.0000,reg,0 RDIB,2017-06-09,18.0000,18.0000,False,18.0000,18.0000,reg,1 RDIB,2017-06-12,18.0000,18.0000,False,18.0000,18.0000,reg,0 RDIB,2017-06-13,18.0000,18.0000,False,18.0000,18.0000,reg,56 @@ -249,3 +246,6 @@ RDIB,2018-05-31,26.0982,26.6053,False,26.0500,26.2100,reg,3335 RDIB,2018-06-01,26.5707,26.6000,False,26.1500,26.2786,reg,1582 RDIB,2018-06-04,25.7399,25.7399,False,24.7947,24.7947,reg,2819 RDIB,2018-06-05,26.0716,26.4522,False,25.9000,26.2503,reg,4127 +RDIB,2018-06-06,26.0716,26.4522,False,25.9000,26.2503,reg,169 +RDIB,2018-06-07,26.0716,26.4522,False,25.9000,26.2503,reg,169 +RDIB,2018-06-08,26.4503,26.4503,False,25.9000,25.9000,reg,507 diff --git a/company_library/RDNT.csv b/company_library/RDNT.csv index 44ea63b2..d2622560 100644 --- a/company_library/RDNT.csv +++ b/company_library/RDNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDNT,2017-06-06,7.4500,7.5000,False,7.3500,7.3500,reg,213094 -RDNT,2017-06-07,7.5500,7.7500,False,7.4245,7.4500,reg,298060 -RDNT,2017-06-08,7.6000,7.6500,False,7.3935,7.5500,reg,78124 RDNT,2017-06-09,7.7000,7.7500,False,7.5125,7.6000,reg,238642 RDNT,2017-06-12,7.7000,7.9000,False,7.6386,7.7500,reg,256999 RDNT,2017-06-13,7.8000,7.8000,False,7.7000,7.7500,reg,131166 @@ -249,3 +246,6 @@ RDNT,2018-05-31,12.7000,12.8750,False,12.6000,12.8500,reg,292857 RDNT,2018-06-01,12.7500,12.8000,False,12.6000,12.7500,reg,122760 RDNT,2018-06-04,12.8000,12.8000,False,12.6000,12.8000,reg,190428 RDNT,2018-06-05,12.8000,12.9000,False,12.6500,12.8000,reg,190438 +RDNT,2018-06-06,12.8500,12.8500,False,12.7000,12.8000,reg,132005 +RDNT,2018-06-07,12.8500,12.9000,False,12.6500,12.9000,reg,214090 +RDNT,2018-06-08,12.9500,12.9500,False,12.7500,12.8500,reg,137269 diff --git a/company_library/RDS.B.csv b/company_library/RDS.B.csv new file mode 100644 index 00000000..8f5c8b05 --- /dev/null +++ b/company_library/RDS.B.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RDS.B,2017-06-08,52.2383,52.5970,False,52.1816,52.5310,reg,2093319 +RDS.B,2017-06-09,52.6443,52.7670,False,51.9550,52.0400,reg,2678786 +RDS.B,2017-06-12,53.0597,53.4798,False,52.9086,53.2202,reg,1541101 +RDS.B,2017-06-13,53.2957,53.3996,False,53.0219,53.2863,reg,1264026 +RDS.B,2017-06-14,52.5593,53.3429,False,52.4082,53.3429,reg,1853545 +RDS.B,2017-06-15,51.9645,52.1250,False,51.8229,51.8984,reg,1521698 +RDS.B,2017-06-16,53.0880,53.2391,False,52.4838,52.6159,reg,1706822 +RDS.B,2017-06-19,52.9369,53.3429,False,52.8850,53.1635,reg,985898 +RDS.B,2017-06-20,51.5774,51.9267,False,51.3602,51.8890,reg,2466459 +RDS.B,2017-06-21,50.8221,51.4122,False,50.6059,51.3319,reg,2581108 +RDS.B,2017-06-22,50.7843,50.9637,False,50.5105,50.6144,reg,1677474 +RDS.B,2017-06-23,51.0015,51.2092,False,50.7938,50.8882,reg,3140401 +RDS.B,2017-06-26,51.0959,51.4924,False,51.0676,51.4924,reg,1455718 +RDS.B,2017-06-27,51.7379,52.0872,False,51.6056,51.7662,reg,2398825 +RDS.B,2017-06-28,52.3233,52.4460,False,51.7679,51.8890,reg,2933985 +RDS.B,2017-06-29,51.5585,52.3233,False,51.5207,52.2760,reg,2476493 +RDS.B,2017-06-30,51.3886,51.6340,False,51.1242,51.5680,reg,1679342 +RDS.B,2017-07-05,51.2942,51.5302,False,51.0581,51.4924,reg,1939436 +RDS.B,2017-07-06,51.3130,51.6813,False,51.1195,51.2942,reg,2316518 +RDS.B,2017-07-07,51.1525,51.2092,False,50.6333,51.0487,reg,2938323 +RDS.B,2017-07-10,50.9354,51.0770,False,50.7749,50.8315,reg,1456267 +RDS.B,2017-07-11,50.9920,51.0393,False,50.5672,50.7277,reg,1667034 +RDS.B,2017-07-12,51.5585,51.9739,False,51.4734,51.7757,reg,1549953 +RDS.B,2017-07-13,51.5680,51.5868,False,51.1997,51.4830,reg,1499225 +RDS.B,2017-07-14,51.7473,52.2288,False,51.6624,52.0683,reg,2181263 +RDS.B,2017-07-17,51.5207,51.9267,False,51.4641,51.7473,reg,1989553 +RDS.B,2017-07-18,51.7190,51.8890,False,51.4849,51.8890,reg,1838515 +RDS.B,2017-07-19,52.0211,52.0400,False,51.6340,51.6718,reg,1489751 +RDS.B,2017-07-20,52.3516,52.5970,False,52.3044,52.4271,reg,1802940 +RDS.B,2017-07-21,51.9173,52.4177,False,51.8040,52.3516,reg,2005054 +RDS.B,2017-07-24,51.6907,51.8418,False,51.4263,51.8229,reg,1791780 +RDS.B,2017-07-25,52.1722,52.6254,False,52.1061,52.4554,reg,1392904 +RDS.B,2017-07-26,52.4271,52.6726,False,52.3233,52.5687,reg,1180470 +RDS.B,2017-07-27,53.2485,53.2957,False,52.7783,53.2107,reg,1389274 +RDS.B,2017-07-28,53.7866,53.9755,False,53.1163,53.1918,reg,1583688 +RDS.B,2017-07-31,54.6269,54.8157,False,54.1643,54.4947,reg,2089092 +RDS.B,2017-08-01,54.9290,55.1131,False,54.6647,54.7402,reg,1653944 +RDS.B,2017-08-02,55.5616,55.6560,False,54.9101,55.0046,reg,1236888 +RDS.B,2017-08-03,55.3256,55.6654,False,55.2311,55.5805,reg,1508158 +RDS.B,2017-08-04,55.6654,55.7031,False,55.2595,55.4577,reg,889476 +RDS.B,2017-08-07,55.6938,55.7504,False,55.5238,55.6277,reg,910505 +RDS.B,2017-08-08,55.5333,56.0620,False,55.4861,55.9298,reg,1267854 +RDS.B,2017-08-09,56.0802,56.1233,False,55.8019,55.8883,reg,1473866 +RDS.B,2017-08-10,55.3222,55.9075,False,55.2646,55.8499,reg,1167638 +RDS.B,2017-08-11,55.1303,55.3414,False,54.8233,54.8617,reg,1192309 +RDS.B,2017-08-14,54.8617,55.3989,False,54.8137,55.0344,reg,860178 +RDS.B,2017-08-15,54.5834,54.6698,False,54.1175,54.4971,reg,1019342 +RDS.B,2017-08-16,54.2188,54.7657,False,54.1612,54.6698,reg,963774 +RDS.B,2017-08-17,53.9885,54.3501,False,53.9885,54.1612,reg,1009014 +RDS.B,2017-08-18,53.9885,54.1612,False,53.6431,53.7199,reg,1673403 +RDS.B,2017-08-21,53.6527,53.9598,False,53.6144,53.9502,reg,931754 +RDS.B,2017-08-22,53.7295,53.9885,False,53.6911,53.9502,reg,1276607 +RDS.B,2017-08-23,54.2476,54.2724,False,53.6270,53.6719,reg,927355 +RDS.B,2017-08-24,54.0749,54.2476,False,53.9214,54.2380,reg,1323907 +RDS.B,2017-08-25,54.6506,54.7465,False,54.3339,54.4011,reg,878163 +RDS.B,2017-08-28,54.5450,54.7657,False,54.4155,54.7657,reg,790638 +RDS.B,2017-08-29,54.5450,54.5738,False,54.0653,54.0845,reg,1020350 +RDS.B,2017-08-30,54.2188,54.5162,False,54.1996,54.2380,reg,903209 +RDS.B,2017-08-31,54.3339,54.4586,False,54.0461,54.1612,reg,1189786 +RDS.B,2017-09-01,54.4107,54.5930,False,54.1475,54.3435,reg,1325034 +RDS.B,2017-09-05,54.7177,54.8041,False,54.4299,54.5642,reg,949020 +RDS.B,2017-09-06,55.5333,55.6292,False,54.6602,54.6794,reg,1583565 +RDS.B,2017-09-07,55.9938,56.1473,False,55.8499,55.8787,reg,841566 +RDS.B,2017-09-08,55.8499,56.1857,False,55.7539,56.1089,reg,960103 +RDS.B,2017-09-11,56.2049,56.3392,False,55.8115,55.8787,reg,1806302 +RDS.B,2017-09-12,56.2337,56.3968,False,55.9362,55.9650,reg,1071653 +RDS.B,2017-09-13,56.6654,56.8860,False,56.3392,56.5599,reg,1031414 +RDS.B,2017-09-14,56.9916,57.0300,False,56.5983,56.7230,reg,1308790 +RDS.B,2017-09-15,56.8477,56.8861,False,56.5311,56.6654,reg,1053140 +RDS.B,2017-09-18,56.9053,56.9629,False,56.5503,56.5695,reg,1397127 +RDS.B,2017-09-19,57.5193,57.5385,False,57.2604,57.2987,reg,1107622 +RDS.B,2017-09-20,58.1526,58.2162,False,57.5961,57.6345,reg,1280480 +RDS.B,2017-09-21,58.5268,58.7522,False,58.2006,58.2773,reg,1795369 +RDS.B,2017-09-22,58.9969,59.1144,False,58.6275,58.6419,reg,1857523 +RDS.B,2017-09-25,59.4862,59.5918,False,59.0928,59.1024,reg,1637810 +RDS.B,2017-09-26,59.7837,59.8220,False,59.4095,59.6781,reg,1586674 +RDS.B,2017-09-27,59.4958,59.5726,False,59.0449,59.2272,reg,1589112 +RDS.B,2017-09-28,59.9276,60.0715,False,59.6301,59.8124,reg,1606646 +RDS.B,2017-09-29,60.0043,60.0331,False,59.6493,59.8604,reg,958483 +RDS.B,2017-10-02,60.0331,60.1099,False,59.5342,59.6397,reg,1135822 +RDS.B,2017-10-03,60.3689,60.5651,False,60.0523,60.0619,reg,842948 +RDS.B,2017-10-04,60.1099,60.2058,False,59.8412,60.0811,reg,1088626 +RDS.B,2017-10-05,60.1674,60.2058,False,59.8508,60.0331,reg,1357649 +RDS.B,2017-10-06,59.3231,59.5726,False,59.1888,59.5342,reg,954734 +RDS.B,2017-10-09,59.5246,59.6493,False,59.3999,59.5150,reg,504560 +RDS.B,2017-10-10,60.0619,60.2154,False,59.8988,59.8988,reg,685886 +RDS.B,2017-10-11,60.2634,60.3018,False,59.9564,60.1770,reg,1055527 +RDS.B,2017-10-12,59.8700,59.9851,False,59.7069,59.8604,reg,873729 +RDS.B,2017-10-13,60.2250,60.4984,False,60.2250,60.3785,reg,2514474 +RDS.B,2017-10-16,60.0523,60.4169,False,60.0139,60.3114,reg,804966 +RDS.B,2017-10-17,59.7357,60.0715,False,59.5298,60.0715,reg,874183 +RDS.B,2017-10-18,59.8028,60.0139,False,59.6637,59.8988,reg,913313 +RDS.B,2017-10-19,60.1866,60.3977,False,59.9851,60.0427,reg,898159 +RDS.B,2017-10-20,60.4745,60.5320,False,60.2346,60.3497,reg,1250068 +RDS.B,2017-10-23,60.5512,60.8391,False,60.4457,60.5416,reg,1412921 +RDS.B,2017-10-24,60.9158,61.1941,False,60.8295,60.9446,reg,1226257 +RDS.B,2017-10-25,60.6568,61.2996,False,60.4649,61.2420,reg,1702822 +RDS.B,2017-10-26,60.5800,60.6951,False,60.3593,60.6376,reg,859012 +RDS.B,2017-10-27,60.8870,61.0789,False,60.3593,60.5032,reg,921067 +RDS.B,2017-10-30,61.8081,61.8849,False,61.3859,61.4531,reg,1102799 +RDS.B,2017-10-31,62.7100,62.9403,False,62.2794,62.4509,reg,1150570 +RDS.B,2017-11-01,62.5565,62.8309,False,62.2686,62.6236,reg,1527385 +RDS.B,2017-11-02,63.3528,63.3816,False,62.3454,62.3454,reg,1976291 +RDS.B,2017-11-03,63.2089,63.3624,False,62.7963,63.3336,reg,1235806 +RDS.B,2017-11-06,64.5521,64.6673,False,63.2473,63.2569,reg,1915429 +RDS.B,2017-11-07,63.7750,64.2547,False,63.6503,64.2067,reg,2286707 +RDS.B,2017-11-08,63.3816,63.7270,False,63.2473,63.4967,reg,1627578 +RDS.B,2017-11-09,63.6790,63.8230,False,63.3624,63.5639,reg,1847137 +RDS.B,2017-11-10,63.3240,63.5447,False,63.0362,63.4872,reg,1511621 +RDS.B,2017-11-13,63.2473,63.4008,False,62.9786,63.1130,reg,1436909 +RDS.B,2017-11-14,63.1705,63.3816,False,62.9551,63.3624,reg,1050914 +RDS.B,2017-11-15,62.5085,62.6716,False,62.2634,62.3646,reg,1441846 +RDS.B,2017-11-16,61.8757,62.4306,False,61.7686,62.3917,reg,1215505 +RDS.B,2017-11-17,62.0704,62.1483,False,61.8660,62.0412,reg,1087703 +RDS.B,2017-11-20,62.0510,62.4306,False,62.0119,62.3527,reg,1186090 +RDS.B,2017-11-21,61.7979,62.6109,False,61.7881,62.4306,reg,1372680 +RDS.B,2017-11-22,62.5474,62.6935,False,62.3917,62.4112,reg,965205 +RDS.B,2017-11-27,62.0996,62.6448,False,61.9926,62.6351,reg,1062025 +RDS.B,2017-11-28,64.0758,64.6794,False,63.8860,64.2803,reg,1836038 +RDS.B,2017-11-29,64.0077,64.4166,False,63.6767,64.0856,reg,1285738 +RDS.B,2017-11-30,64.1927,64.5431,False,63.6217,64.2900,reg,2272027 +RDS.B,2017-12-01,64.0272,64.3776,False,63.6767,63.9201,reg,1466286 +RDS.B,2017-12-04,63.9493,64.2769,False,63.7935,64.0369,reg,1131775 +RDS.B,2017-12-05,63.7643,64.0564,False,63.6086,63.6611,reg,1058404 +RDS.B,2017-12-06,63.3749,63.6962,False,63.1802,63.4820,reg,1020862 +RDS.B,2017-12-07,63.1413,63.3847,False,62.8492,63.0829,reg,1610864 +RDS.B,2017-12-08,63.1705,63.2581,False,62.8492,62.9563,reg,1019415 +RDS.B,2017-12-11,63.6767,63.9072,False,63.4723,63.4820,reg,1200242 +RDS.B,2017-12-12,64.4458,64.6210,False,64.2705,64.4555,reg,1499623 +RDS.B,2017-12-13,64.7281,64.7865,False,64.3192,64.5626,reg,962191 +RDS.B,2017-12-14,64.6015,64.8692,False,64.4945,64.5626,reg,1004144 +RDS.B,2017-12-15,64.4847,64.6892,False,64.2900,64.6697,reg,1023276 +RDS.B,2017-12-18,64.7573,65.0688,False,64.5918,64.6989,reg,846182 +RDS.B,2017-12-19,64.5431,64.6307,False,64.2705,64.6307,reg,904469 +RDS.B,2017-12-20,64.6794,64.7184,False,64.1304,64.4360,reg,1145995 +RDS.B,2017-12-21,65.5264,65.6237,False,64.6015,64.6989,reg,1649677 +RDS.B,2017-12-22,65.4485,65.5944,False,65.2148,65.3122,reg,792558 +RDS.B,2017-12-26,66.0034,66.0521,False,65.4582,65.5556,reg,607968 +RDS.B,2017-12-27,65.9742,66.1105,False,65.8476,66.0034,reg,626629 +RDS.B,2017-12-28,66.1786,66.2468,False,65.9060,66.0521,reg,560130 +RDS.B,2017-12-29,66.4804,66.6654,False,66.2954,66.2954,reg,599467 +RDS.B,2018-01-02,67.5999,67.6729,False,66.6751,66.8309,reg,818213 +RDS.B,2018-01-03,68.2814,68.3495,False,67.5610,67.5610,reg,1306782 +RDS.B,2018-01-04,68.5053,68.6707,False,68.1466,68.1743,reg,1386012 +RDS.B,2018-01-05,68.8947,68.9141,False,68.2716,68.5247,reg,1407124 +RDS.B,2018-01-08,68.8849,68.9531,False,68.4955,68.6610,reg,919374 +RDS.B,2018-01-09,68.7097,68.9531,False,68.4469,68.8168,reg,1277553 +RDS.B,2018-01-10,69.0407,69.3425,False,68.9726,69.0991,reg,945225 +RDS.B,2018-01-11,69.8292,69.8876,False,69.2550,69.2646,reg,2355523 +RDS.B,2018-01-12,70.7735,70.8417,False,70.1700,70.2284,reg,1300453 +RDS.B,2018-01-16,70.0823,70.7151,False,70.0483,70.6080,reg,1618173 +RDS.B,2018-01-17,70.4231,70.7638,False,69.5859,70.1116,reg,1365578 +RDS.B,2018-01-18,70.2868,70.5788,False,70.1992,70.4231,reg,1054156 +RDS.B,2018-01-19,70.1018,70.4133,False,69.7806,70.2868,reg,937962 +RDS.B,2018-01-22,71.2311,71.2505,False,70.5594,70.7346,reg,1220906 +RDS.B,2018-01-23,71.2895,71.4842,False,71.0169,71.2311,reg,1239598 +RDS.B,2018-01-24,71.5621,72.0196,False,71.1699,71.9028,reg,1014108 +RDS.B,2018-01-25,71.5329,72.6232,False,71.5134,72.6232,reg,1743159 +RDS.B,2018-01-26,71.3674,71.8639,False,71.2408,71.6497,reg,1136356 +RDS.B,2018-01-29,70.9293,71.5134,False,70.8611,71.3576,reg,956625 +RDS.B,2018-01-30,70.1505,71.1629,False,70.1505,71.1629,reg,2664656 +RDS.B,2018-01-31,70.0239,70.2381,False,69.6929,70.1408,reg,3315048 +RDS.B,2018-02-01,69.0504,69.1186,False,68.1840,68.6513,reg,1766967 +RDS.B,2018-02-02,66.9866,68.7000,False,66.8503,68.7000,reg,1911201 +RDS.B,2018-02-05,64.1732,66.7432,False,63.5599,66.4025,reg,4522758 +RDS.B,2018-02-06,65.1954,65.4972,False,63.5209,63.9298,reg,4064926 +RDS.B,2018-02-07,63.9201,65.3025,False,63.8909,64.4945,reg,3210106 +RDS.B,2018-02-08,62.5474,64.5139,False,62.4988,64.3095,reg,2459207 +RDS.B,2018-02-09,62.1386,62.6253,False,60.2792,62.1775,reg,4498678 +RDS.B,2018-02-12,63.4041,63.6085,False,62.8200,62.8492,reg,2369120 +RDS.B,2018-02-13,63.7059,63.8909,False,63.3749,63.5209,reg,1629266 +RDS.B,2018-02-14,64.9423,65.0007,False,62.8882,62.9661,reg,3057552 +RDS.B,2018-02-15,64.7843,64.9225,False,63.6685,64.9126,reg,3210367 +RDS.B,2018-02-16,64.0832,64.7151,False,63.8660,63.9450,reg,1413813 +RDS.B,2018-02-20,63.5303,64.2214,False,63.3328,64.0733,reg,1690507 +RDS.B,2018-02-21,62.8588,64.1326,False,62.7107,63.8067,reg,1346027 +RDS.B,2018-02-22,63.6586,64.1227,False,62.8934,63.1847,reg,1276986 +RDS.B,2018-02-23,64.3893,64.4239,False,63.7672,63.9746,reg,1610622 +RDS.B,2018-02-26,64.8534,65.0213,False,64.3102,64.6658,reg,1242037 +RDS.B,2018-02-27,64.0832,64.9719,False,64.0635,64.7645,reg,1249418 +RDS.B,2018-02-28,63.3723,65.1200,False,63.3723,65.0015,reg,1447910 +RDS.B,2018-03-01,63.3525,63.8166,False,62.7601,63.3130,reg,1783827 +RDS.B,2018-03-02,63.5599,63.6093,False,62.4606,62.7699,reg,2378534 +RDS.B,2018-03-05,63.8660,63.9548,False,62.6613,62.7403,reg,3022318 +RDS.B,2018-03-06,64.3301,64.8404,False,64.1128,64.3498,reg,1262383 +RDS.B,2018-03-07,63.4710,64.1918,False,63.0760,63.7672,reg,1955757 +RDS.B,2018-03-08,63.3032,63.5796,False,63.1254,63.5401,reg,1573557 +RDS.B,2018-03-09,63.4216,63.6191,False,63.1353,63.2340,reg,1319135 +RDS.B,2018-03-12,63.3032,63.5895,False,63.0958,63.2439,reg,1138840 +RDS.B,2018-03-13,62.7897,64.1523,False,62.6599,63.7969,reg,3335282 +RDS.B,2018-03-14,62.2762,62.9576,False,62.1380,62.8391,reg,3331725 +RDS.B,2018-03-15,62.2071,62.5033,False,61.8912,62.0689,reg,1128635 +RDS.B,2018-03-16,62.6416,62.9181,False,62.1380,62.1380,reg,2111306 +RDS.B,2018-03-19,62.1479,62.4540,False,61.6640,62.4244,reg,1154679 +RDS.B,2018-03-20,62.6712,62.9146,False,62.2565,62.2565,reg,1034958 +RDS.B,2018-03-21,64.1030,64.3399,False,62.7206,62.8588,reg,2289732 +RDS.B,2018-03-22,63.0464,63.7672,False,62.9674,63.7475,reg,1316671 +RDS.B,2018-03-23,63.2044,64.0832,False,63.1057,63.5500,reg,1926505 +RDS.B,2018-03-26,64.9719,65.0706,False,64.0931,64.9126,reg,1816890 +RDS.B,2018-03-27,64.8139,65.8211,False,64.5374,65.6828,reg,1597729 +RDS.B,2018-03-28,63.9845,64.9126,False,63.9647,64.4486,reg,1926387 +RDS.B,2018-03-29,64.7053,64.8633,False,64.0635,64.3301,reg,1956545 +RDS.B,2018-04-02,63.4118,64.6757,False,63.1057,64.4683,reg,1583445 +RDS.B,2018-04-03,64.5868,64.6559,False,63.6981,64.3794,reg,1791949 +RDS.B,2018-04-04,64.9324,64.9818,False,63.9450,64.1425,reg,1720693 +RDS.B,2018-04-05,66.9270,67.0652,False,65.5446,65.6038,reg,1910639 +RDS.B,2018-04-06,66.4135,67.2972,False,65.9494,66.9368,reg,1444185 +RDS.B,2018-04-09,67.2824,67.6478,False,66.8578,67.0652,reg,1748421 +RDS.B,2018-04-10,68.8425,69.1486,False,67.9440,67.9539,reg,1570739 +RDS.B,2018-04-11,69.3363,69.5584,False,68.9018,69.1388,reg,1578641 +RDS.B,2018-04-12,68.9709,69.1240,False,68.5562,69.0697,reg,1444192 +RDS.B,2018-04-13,69.0697,69.3363,False,68.8425,68.9907,reg,860198 +RDS.B,2018-04-16,68.9413,69.4054,False,68.8722,69.2276,reg,911866 +RDS.B,2018-04-17,69.7707,69.9287,False,69.2721,69.4844,reg,1246140 +RDS.B,2018-04-18,71.2913,71.4493,False,70.5804,70.6890,reg,2031657 +RDS.B,2018-04-19,71.9332,72.2886,False,71.5678,71.6468,reg,3205421 +RDS.B,2018-04-20,71.7455,71.8245,False,71.0247,71.3407,reg,2534626 +RDS.B,2018-04-23,72.3874,72.4664,False,71.7554,72.0023,reg,3989577 +RDS.B,2018-04-24,72.4762,73.0763,False,72.1800,72.5454,reg,4459131 +RDS.B,2018-04-25,72.5256,72.6836,False,71.6468,72.0615,reg,3105217 +RDS.B,2018-04-26,71.6369,71.8542,False,70.9260,71.2123,reg,1530056 +RDS.B,2018-04-27,71.3605,71.7554,False,71.0741,71.3605,reg,1226124 +RDS.B,2018-04-30,71.5086,71.8640,False,71.0445,71.0445,reg,1182456 +RDS.B,2018-05-01,70.6396,71.3407,False,70.3039,71.3407,reg,1316688 +RDS.B,2018-05-02,70.8371,71.3259,False,70.7285,71.1235,reg,1554262 +RDS.B,2018-05-03,71.3210,71.3942,False,70.5607,71.0741,reg,1304641 +RDS.B,2018-05-04,71.6567,72.0813,False,71.1334,71.2420,reg,1074531 +RDS.B,2018-05-07,71.6567,72.5552,False,71.5629,72.1405,reg,1378318 +RDS.B,2018-05-08,72.0911,72.1800,False,70.8371,71.6863,reg,1783061 +RDS.B,2018-05-09,73.7500,74.0166,False,72.8416,72.8416,reg,2132880 +RDS.B,2018-05-10,73.6000,73.8900,False,73.2799,73.7000,reg,1944371 +RDS.B,2018-05-11,74.0700,74.4250,False,73.8890,74.0300,reg,1451745 +RDS.B,2018-05-14,74.9300,75.2500,False,74.2500,74.6000,reg,1404583 +RDS.B,2018-05-15,75.5200,75.9858,False,74.9300,75.1100,reg,1516958 +RDS.B,2018-05-16,74.9900,75.2700,False,74.6600,75.2000,reg,1423709 +RDS.B,2018-05-17,76.2000,76.5500,False,75.6901,75.7100,reg,1482831 +RDS.B,2018-05-18,75.8300,76.3400,False,75.7800,76.2400,reg,1733930 +RDS.B,2018-05-21,76.6900,76.9900,False,76.4000,76.5000,reg,1631455 +RDS.B,2018-05-22,75.8000,76.8600,False,75.6500,76.6500,reg,1376886 +RDS.B,2018-05-23,74.0500,74.2800,False,73.3900,74.1200,reg,1544502 +RDS.B,2018-05-24,72.7200,73.2300,False,72.3400,73.1700,reg,1302388 +RDS.B,2018-05-25,71.1000,71.1600,False,70.4100,70.9700,reg,1458752 +RDS.B,2018-05-29,70.2600,71.0400,False,69.8900,70.3400,reg,1929382 +RDS.B,2018-05-30,72.4800,72.5800,False,71.3400,71.7400,reg,1636520 +RDS.B,2018-05-31,72.3300,72.5900,False,71.8300,72.3200,reg,1211373 +RDS.B,2018-06-01,72.6000,72.9800,False,72.5300,72.7800,reg,1275987 +RDS.B,2018-06-04,72.2300,73.2800,False,72.1550,73.0200,reg,1059879 +RDS.B,2018-06-05,71.7900,72.4400,False,71.0563,71.9800,reg,1067625 +RDS.B,2018-06-06,72.0800,72.4400,False,71.8900,72.3300,reg,1301101 +RDS.B,2018-06-07,73.1200,73.6500,False,72.9100,73.2600,reg,1574132 diff --git a/company_library/RDUS.csv b/company_library/RDUS.csv index c47ff730..bb748cf0 100644 --- a/company_library/RDUS.csv +++ b/company_library/RDUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDUS,2017-06-06,38.7600,40.0000,False,38.2000,38.5000,reg,1306916 -RDUS,2017-06-07,38.6100,39.9800,False,38.4000,38.6900,reg,783204 -RDUS,2017-06-08,38.4400,39.2300,False,38.0900,38.5500,reg,580368 RDUS,2017-06-09,38.3200,39.0900,False,37.8700,38.5900,reg,893108 RDUS,2017-06-12,38.9100,39.1500,False,37.8600,38.0800,reg,688452 RDUS,2017-06-13,39.4700,39.7900,False,38.8000,39.0400,reg,590298 @@ -249,3 +246,6 @@ RDUS,2018-05-31,28.5000,29.2700,False,28.2500,29.1600,reg,546144 RDUS,2018-06-01,28.6700,29.0600,False,28.4400,28.6500,reg,641586 RDUS,2018-06-04,27.8400,28.8550,False,27.5600,28.8500,reg,669459 RDUS,2018-06-05,28.6000,28.7000,False,27.5500,27.8100,reg,912508 +RDUS,2018-06-06,28.9200,29.2000,False,28.4450,28.8000,reg,344769 +RDUS,2018-06-07,28.7000,29.4000,False,28.5500,28.9000,reg,562170 +RDUS,2018-06-08,28.2100,29.2300,False,28.1900,28.7000,reg,515100 diff --git a/company_library/RDVT.csv b/company_library/RDVT.csv index 48a51f64..7d16aaea 100644 --- a/company_library/RDVT.csv +++ b/company_library/RDVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDVT,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RDVT,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RDVT,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RDVT,2018-05-31,7.2500,7.3000,False,7.0500,7.2000,reg,43098 RDVT,2018-06-01,7.9100,7.9400,False,7.1954,7.3000,reg,153640 RDVT,2018-06-04,7.6200,8.4884,False,7.4786,8.0000,reg,131951 RDVT,2018-06-05,7.6300,7.8200,False,7.5300,7.6800,reg,46765 +RDVT,2018-06-06,7.7400,7.9400,False,7.4650,7.6400,reg,40787 +RDVT,2018-06-07,7.8800,7.9650,False,7.8001,7.8200,reg,62622 +RDVT,2018-06-08,8.2100,8.4000,False,7.7500,7.7500,reg,146834 diff --git a/company_library/RDVY.csv b/company_library/RDVY.csv index fb4a7f2f..31bebab9 100644 --- a/company_library/RDVY.csv +++ b/company_library/RDVY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDVY,2017-06-06,26.3951,26.5520,False,26.3852,26.4148,reg,92927 -RDVY,2017-06-07,26.5035,26.5883,False,26.2688,26.5035,reg,55927 -RDVY,2017-06-08,26.6613,26.7401,False,26.5595,26.6711,reg,68351 RDVY,2017-06-09,26.7500,26.8979,False,26.6218,26.7599,reg,79062 RDVY,2017-06-12,26.7204,26.7233,False,26.5529,26.6021,reg,71130 RDVY,2017-06-13,26.8486,26.8979,False,26.7894,26.8683,reg,50159 @@ -249,3 +246,6 @@ RDVY,2018-05-31,30.0700,30.3300,False,30.0000,30.3300,reg,172988 RDVY,2018-06-01,30.4000,30.4390,False,30.2900,30.2900,reg,78039 RDVY,2018-06-04,30.7000,30.7232,False,30.4600,30.4600,reg,72346 RDVY,2018-06-05,30.7400,30.7500,False,30.5450,30.7000,reg,326638 +RDVY,2018-06-06,31.0300,31.0500,False,30.7700,30.8300,reg,122940 +RDVY,2018-06-07,31.0800,31.1900,False,30.9200,31.0400,reg,132486 +RDVY,2018-06-08,31.1000,31.1000,False,30.9400,31.0200,reg,60222 diff --git a/company_library/RDWR.csv b/company_library/RDWR.csv index 9aa9d184..eb9ebbc2 100644 --- a/company_library/RDWR.csv +++ b/company_library/RDWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDWR,2017-06-06,17.9500,17.9500,False,17.7400,17.8200,reg,164034 -RDWR,2017-06-07,18.2600,18.3300,False,18.0000,18.0000,reg,282335 -RDWR,2017-06-08,18.1900,18.2700,False,18.0200,18.2200,reg,92921 RDWR,2017-06-09,17.7500,18.2800,False,17.6300,18.2500,reg,132591 RDWR,2017-06-12,17.7500,17.9600,False,17.5900,17.6800,reg,241386 RDWR,2017-06-13,17.8700,18.0000,False,17.6900,17.6900,reg,109707 @@ -249,3 +246,6 @@ RDWR,2018-05-31,23.3300,23.4800,False,22.8350,23.3900,reg,281562 RDWR,2018-06-01,23.4800,23.5300,False,22.9006,23.4000,reg,209039 RDWR,2018-06-04,23.7300,23.7700,False,23.3400,23.4800,reg,105275 RDWR,2018-06-05,23.9700,23.9900,False,23.6700,23.8200,reg,98719 +RDWR,2018-06-06,24.0600,24.0900,False,23.7474,23.8200,reg,107968 +RDWR,2018-06-07,23.8900,24.1400,False,23.5100,24.1400,reg,138177 +RDWR,2018-06-08,24.0900,24.1600,False,23.5700,23.8800,reg,174831 diff --git a/company_library/RE.csv b/company_library/RE.csv new file mode 100644 index 00000000..5a322973 --- /dev/null +++ b/company_library/RE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RE,2017-06-08,247.7442,249.0359,False,245.8556,246.4623,reg,290632 +RE,2017-06-09,250.0928,250.9539,False,248.0769,248.8696,reg,252691 +RE,2017-06-12,252.5881,252.9306,False,249.3980,250.0928,reg,252635 +RE,2017-06-13,249.7894,252.4707,False,249.0751,252.4707,reg,494508 +RE,2017-06-14,246.9711,249.9558,False,246.0024,248.6934,reg,391358 +RE,2017-06-15,246.6874,247.6268,False,244.9162,245.1021,reg,479645 +RE,2017-06-16,250.1124,250.4940,False,246.2079,247.6464,reg,7583803 +RE,2017-06-19,251.8053,254.3691,False,251.4041,251.6487,reg,487884 +RE,2017-06-20,249.3980,252.3728,False,248.1063,251.2475,reg,321778 +RE,2017-06-21,251.0811,251.5313,False,248.5858,249.3882,reg,369871 +RE,2017-06-22,251.2377,252.6664,False,249.8775,250.9931,reg,368933 +RE,2017-06-23,248.5369,251.7074,False,247.9301,251.7074,reg,469855 +RE,2017-06-26,248.7032,250.8071,False,248.2335,249.4176,reg,299093 +RE,2017-06-27,247.9791,249.0946,False,246.7559,248.8304,reg,355911 +RE,2017-06-28,249.6035,250.5234,False,248.2335,249.0359,reg,532044 +RE,2017-06-29,249.6916,250.7582,False,248.3705,250.7191,reg,346097 +RE,2017-06-30,249.1338,250.2298,False,246.9809,249.5839,reg,427446 +RE,2017-07-05,257.1189,260.0057,False,256.7470,259.1250,reg,523239 +RE,2017-07-06,255.7196,257.4908,False,255.3183,256.8743,reg,438065 +RE,2017-07-07,257.5690,258.4106,False,255.4456,257.1483,reg,281458 +RE,2017-07-10,259.8883,261.3219,False,256.5905,256.8840,reg,477715 +RE,2017-07-11,256.6198,260.5733,False,254.6040,260.5733,reg,523106 +RE,2017-07-12,257.0895,258.9390,False,255.8076,256.3850,reg,310718 +RE,2017-07-13,258.1758,258.6357,False,256.2871,257.9800,reg,320536 +RE,2017-07-14,258.0975,258.2932,False,256.3067,257.6278,reg,287839 +RE,2017-07-17,259.1837,259.7806,False,255.5630,256.9721,reg,273095 +RE,2017-07-18,261.6008,262.6576,False,257.0504,257.7060,reg,483560 +RE,2017-07-19,263.2741,265.0062,False,261.6008,262.4521,reg,489853 +RE,2017-07-20,263.3426,264.0374,False,261.9824,262.9707,reg,399936 +RE,2017-07-21,264.3310,264.5707,False,262.2466,262.8142,reg,347860 +RE,2017-07-24,265.3095,267.6862,False,263.5090,264.9377,reg,452507 +RE,2017-07-25,261.0136,271.2299,False,257.6278,266.9046,reg,662961 +RE,2017-07-26,254.4474,261.1017,False,254.2713,261.1017,reg,521379 +RE,2017-07-27,253.9679,254.2908,False,251.5704,254.0071,reg,387219 +RE,2017-07-28,254.2908,254.9661,False,252.6371,253.9679,reg,313188 +RE,2017-07-31,256.7666,257.6082,False,254.4963,254.4963,reg,307842 +RE,2017-08-01,258.3323,259.8883,False,256.3654,258.5672,reg,393735 +RE,2017-08-02,259.6534,261.1506,False,257.4027,258.1953,reg,277465 +RE,2017-08-03,260.3580,261.1457,False,258.7972,259.3207,reg,213483 +RE,2017-08-04,259.9763,261.6986,False,258.4008,261.4735,reg,211699 +RE,2017-08-07,259.8980,260.5635,False,258.5574,260.0546,reg,235065 +RE,2017-08-08,260.4852,260.5439,False,259.1250,259.6436,reg,289631 +RE,2017-08-09,262.9610,263.0686,False,259.1984,259.5849,reg,249684 +RE,2017-08-10,263.5285,263.9200,False,262.1194,262.7652,reg,330958 +RE,2017-08-11,259.3892,263.8906,False,259.1837,263.7242,reg,218581 +RE,2017-08-14,263.1762,263.1958,False,260.3580,260.5830,reg,230868 +RE,2017-08-15,261.6790,265.1285,False,260.6809,263.8221,reg,258557 +RE,2017-08-16,261.1898,263.8710,False,260.2993,262.7652,reg,228143 +RE,2017-08-17,256.8743,261.5176,False,256.5513,260.9940,reg,296590 +RE,2017-08-18,257.3831,257.6180,False,255.7293,256.1208,reg,659477 +RE,2017-08-21,256.8449,257.6669,False,255.9251,257.5005,reg,215160 +RE,2017-08-22,258.0290,258.0290,False,256.6003,257.0210,reg,254614 +RE,2017-08-23,257.1580,260.0301,False,256.9672,257.9213,reg,194757 +RE,2017-08-24,252.0891,257.4614,False,251.1741,257.1483,reg,369587 +RE,2017-08-25,254.6627,254.9954,False,251.7172,251.9814,reg,301985 +RE,2017-08-28,247.4702,253.3328,False,246.3644,253.3123,reg,582611 +RE,2017-08-29,247.0788,247.9986,False,245.3761,246.4427,reg,491116 +RE,2017-08-30,246.3547,248.4684,False,245.5522,246.5112,reg,405476 +RE,2017-08-31,247.0690,247.5779,False,244.8281,246.3449,reg,529013 +RE,2017-09-01,244.2662,248.7507,False,243.6614,247.1969,reg,540664 +RE,2017-09-05,227.3609,242.0535,False,226.2496,242.0535,reg,1013737 +RE,2017-09-06,223.6140,229.9769,False,223.4272,227.2429,reg,1196038 +RE,2017-09-07,208.4297,223.5452,False,206.7186,223.5353,reg,1196443 +RE,2017-09-08,218.7952,222.9158,False,205.7548,208.3904,reg,1566359 +RE,2017-09-11,228.1182,241.1487,False,226.9184,238.1591,reg,1421876 +RE,2017-09-12,229.3868,231.0685,False,225.3940,228.1083,reg,653195 +RE,2017-09-13,229.4556,230.2424,False,225.7317,228.1182,reg,480496 +RE,2017-09-14,225.4924,229.4655,False,223.2600,229.4655,reg,558268 +RE,2017-09-15,227.8231,228.0100,False,224.7745,225.7973,reg,540138 +RE,2017-09-18,222.9158,228.9738,False,222.4339,228.1575,reg,483580 +RE,2017-09-19,222.1389,225.2564,False,221.4996,222.6404,reg,599726 +RE,2017-09-20,221.0964,222.3847,False,217.9199,222.0504,reg,648414 +RE,2017-09-21,223.5353,224.8629,False,221.2833,221.5193,reg,426961 +RE,2017-09-22,222.5126,223.5796,False,220.4867,222.5617,reg,342167 +RE,2017-09-25,220.2310,223.7812,False,219.8475,221.6668,reg,536956 +RE,2017-09-26,216.6218,219.2967,False,213.4551,218.5493,reg,888657 +RE,2017-09-27,217.4184,219.5868,False,217.3102,219.2574,reg,736006 +RE,2017-09-28,219.1886,220.7522,False,216.1350,217.3200,reg,591891 +RE,2017-09-29,224.6073,225.6497,False,219.0017,219.8671,reg,663780 +RE,2017-10-02,225.4826,226.6430,False,220.7916,223.4370,reg,560014 +RE,2017-10-03,225.5219,226.2349,False,223.6730,224.7646,reg,412343 +RE,2017-10-04,223.9287,226.3381,False,223.7812,225.6989,reg,395993 +RE,2017-10-05,222.9945,224.6368,False,222.2667,222.8273,reg,450318 +RE,2017-10-06,221.2833,224.3614,False,220.9489,223.5157,reg,312060 +RE,2017-10-09,222.2765,223.6927,False,220.2900,221.8537,reg,343745 +RE,2017-10-10,221.0472,223.5648,False,220.9882,222.2569,reg,380292 +RE,2017-10-11,218.8247,221.0571,False,217.3594,218.7263,reg,563982 +RE,2017-10-12,223.0535,223.8894,False,219.3951,219.3951,reg,579496 +RE,2017-10-13,236.5266,240.5390,False,224.2238,224.2238,reg,934028 +RE,2017-10-16,234.1761,237.1461,False,233.8467,235.9857,reg,562413 +RE,2017-10-17,232.4846,235.2284,False,231.2661,235.2284,reg,439778 +RE,2017-10-18,231.1078,233.5467,False,230.2326,233.1730,reg,323872 +RE,2017-10-19,233.3205,233.5271,False,230.3260,230.6948,reg,237937 +RE,2017-10-20,232.7502,235.5726,False,231.8306,235.3366,reg,402268 +RE,2017-10-23,231.9437,233.0550,False,230.8177,233.0550,reg,294192 +RE,2017-10-24,230.3997,234.0680,False,229.4950,231.6290,reg,492016 +RE,2017-10-25,229.0819,234.1185,False,227.9215,229.7015,reg,537030 +RE,2017-10-26,231.0586,232.2289,False,228.0542,230.1244,reg,371487 +RE,2017-10-27,233.0255,235.2284,False,228.3001,230.7046,reg,534319 +RE,2017-10-30,235.1596,236.7478,False,231.8946,231.8946,reg,645823 +RE,2017-10-31,233.5172,240.1259,False,232.3666,235.0416,reg,817826 +RE,2017-11-01,230.9013,235.1694,False,230.9013,234.6187,reg,728677 +RE,2017-11-02,223.6730,233.3205,False,223.0190,230.9013,reg,692898 +RE,2017-11-03,224.0664,225.0744,False,220.3293,223.6730,reg,500660 +RE,2017-11-06,224.6761,226.9184,False,223.8304,223.8304,reg,310569 +RE,2017-11-07,223.2698,227.8428,False,222.8568,225.2072,reg,489816 +RE,2017-11-08,224.5778,225.2760,False,221.4013,222.3749,reg,580861 +RE,2017-11-09,226.9675,228.5214,False,222.9600,224.4696,reg,561575 +RE,2017-11-10,227.3117,228.9246,False,224.2434,226.7315,reg,329198 +RE,2017-11-13,224.7646,227.3757,False,224.3516,226.8397,reg,410480 +RE,2017-11-14,222.3847,224.8138,False,221.9618,223.7812,reg,425423 +RE,2017-11-15,225.4727,226.6627,False,219.8327,221.7357,reg,599282 +RE,2017-11-16,221.7357,226.1513,False,220.9194,225.5121,reg,589262 +RE,2017-11-17,222.5716,223.8205,False,220.9804,221.9618,reg,832924 +RE,2017-11-20,220.1327,222.5912,False,219.5328,222.5912,reg,447044 +RE,2017-11-21,218.5690,220.9489,False,218.2740,220.9489,reg,499354 +RE,2017-11-22,215.6088,219.1875,False,215.4417,218.6673,reg,623028 +RE,2017-11-27,219.3754,220.0245,False,214.3009,215.8252,reg,950503 +RE,2017-11-28,222.5804,223.5202,False,218.8709,220.4240,reg,573983 +RE,2017-11-29,220.3349,225.2117,False,218.3466,222.9959,reg,481315 +RE,2017-11-30,217.2288,222.3318,False,215.4285,221.0175,reg,917215 +RE,2017-12-01,215.7055,219.2765,False,212.7082,217.5751,reg,471912 +RE,2017-12-04,211.2541,218.6335,False,211.0661,217.0706,reg,567631 +RE,2017-12-05,209.8593,212.2729,False,209.3449,212.1344,reg,529109 +RE,2017-12-06,208.7810,212.5054,False,208.7217,210.0868,reg,626476 +RE,2017-12-07,208.0886,209.5823,False,207.7424,208.4052,reg,597760 +RE,2017-12-08,209.9879,211.9663,False,206.5553,207.9798,reg,609772 +RE,2017-12-11,215.1218,215.3592,False,208.2073,209.7010,reg,656039 +RE,2017-12-12,217.4465,218.3269,False,215.3840,217.4465,reg,793791 +RE,2017-12-13,214.5778,217.8916,False,213.9645,216.9815,reg,668096 +RE,2017-12-14,215.3494,216.4967,False,212.3026,215.5472,reg,1334627 +RE,2017-12-15,219.7117,221.8088,False,215.4285,216.1110,reg,906279 +RE,2017-12-18,216.8529,220.0975,False,215.1861,219.4941,reg,453675 +RE,2017-12-19,216.5166,217.6888,False,215.7055,217.2585,reg,455907 +RE,2017-12-20,214.1722,218.4060,False,213.1929,216.7738,reg,402799 +RE,2017-12-21,216.0814,217.4168,False,215.0732,215.1911,reg,335346 +RE,2017-12-22,216.5859,216.9123,False,215.0007,215.6461,reg,173987 +RE,2017-12-26,217.3574,219.0354,False,216.2990,216.2990,reg,161574 +RE,2017-12-27,217.6047,218.8561,False,216.5957,217.2387,reg,187411 +RE,2017-12-28,220.1668,220.4240,False,217.4564,217.9312,reg,226105 +RE,2017-12-29,218.8709,220.3603,False,218.6434,220.2855,reg,304313 +RE,2018-01-02,214.1326,220.2360,False,213.3660,220.2360,reg,563510 +RE,2018-01-03,217.3970,217.9460,False,213.0791,215.1416,reg,478993 +RE,2018-01-04,219.3754,220.8543,False,217.4613,218.3367,reg,431824 +RE,2018-01-05,219.9491,220.3151,False,216.8527,220.3151,reg,391114 +RE,2018-01-08,216.3880,219.8403,False,216.0616,219.2369,reg,551786 +RE,2018-01-09,214.6075,218.2972,False,214.5382,215.5868,reg,436396 +RE,2018-01-10,217.5948,218.7027,False,214.0239,214.2414,reg,394473 +RE,2018-01-11,220.4042,221.7396,False,217.6196,217.9707,reg,365390 +RE,2018-01-12,221.7792,221.9275,False,218.2576,220.5130,reg,277995 +RE,2018-01-16,220.3448,223.6587,False,220.0580,223.1542,reg,370479 +RE,2018-01-17,223.5597,223.7774,False,220.0382,221.4824,reg,265892 +RE,2018-01-18,220.8295,224.6479,False,220.5921,223.1047,reg,312622 +RE,2018-01-19,222.1748,223.1146,False,220.9928,221.4132,reg,259152 +RE,2018-01-22,228.0111,233.2836,False,227.4671,227.5165,reg,476974 +RE,2018-01-23,229.1388,229.2872,False,224.4599,227.5957,reg,446543 +RE,2018-01-24,229.4554,231.1667,False,228.5404,229.4949,reg,321113 +RE,2018-01-25,228.4365,229.9945,False,227.5759,229.4356,reg,288744 +RE,2018-01-26,226.7746,228.6047,False,223.3421,228.6047,reg,294787 +RE,2018-01-29,226.3493,227.2791,False,222.8277,226.7450,reg,253849 +RE,2018-01-30,224.9941,227.9616,False,223.7774,225.8151,reg,291346 +RE,2018-01-31,227.3187,228.0903,False,225.0732,225.4392,reg,419595 +RE,2018-02-01,227.6550,229.1586,False,225.6272,226.2998,reg,296010 +RE,2018-02-02,227.1308,230.1181,False,226.8439,226.8439,reg,346787 +RE,2018-02-05,222.9959,229.2872,False,221.8979,225.8448,reg,493402 +RE,2018-02-06,239.7035,240.3762,False,223.5399,223.5399,reg,942034 +RE,2018-02-07,244.0362,247.9732,False,239.6145,239.6936,reg,669237 +RE,2018-02-08,238.4571,244.7484,False,238.4571,243.3438,reg,514859 +RE,2018-02-09,237.1810,240.7817,False,234.8564,240.7817,reg,511343 +RE,2018-02-12,236.8942,241.5929,False,234.8762,238.9616,reg,472821 +RE,2018-02-13,235.6082,236.5677,False,233.8672,236.5677,reg,388632 +RE,2018-02-14,239.9706,240.6334,False,234.8663,234.9553,reg,280330 +RE,2018-02-15,239.7728,242.0084,False,237.4679,240.8807,reg,368559 +RE,2018-02-16,240.6334,241.5632,False,237.7647,239.1397,reg,283334 +RE,2018-02-20,240.6334,242.3546,False,238.0219,240.5443,reg,373446 +RE,2018-02-21,237.3492,242.3546,False,237.1909,240.5344,reg,375596 +RE,2018-02-22,236.8150,240.8311,False,236.7112,238.2593,reg,382345 +RE,2018-02-23,240.3168,240.5048,False,233.9661,237.0920,reg,257074 +RE,2018-02-26,239.0210,241.0290,False,237.5372,241.0290,reg,336001 +RE,2018-02-27,240.5542,242.3002,False,238.2395,239.6442,reg,367295 +RE,2018-02-28,237.6460,242.3744,False,237.6460,241.8303,reg,286065 +RE,2018-03-01,235.8061,240.3267,False,235.4302,238.6649,reg,315380 +RE,2018-03-02,236.4194,236.6864,False,234.4311,234.7773,reg,226260 +RE,2018-03-05,251.6036,252.5829,False,240.4355,242.3546,reg,507208 +RE,2018-03-06,253.2442,254.0098,False,247.9099,251.1761,reg,423129 +RE,2018-03-07,254.1092,254.6760,False,250.5198,251.1960,reg,350524 +RE,2018-03-08,255.8393,256.2072,False,252.2598,253.9302,reg,322574 +RE,2018-03-09,261.1189,261.9293,False,254.7008,257.0622,reg,400192 +RE,2018-03-12,259.8959,261.8447,False,258.8718,260.7411,reg,263600 +RE,2018-03-13,260.2738,260.9598,False,258.5437,260.9598,reg,184997 +RE,2018-03-14,258.8818,261.7453,False,257.8179,260.8505,reg,279448 +RE,2018-03-15,257.8875,260.4627,False,257.1816,259.9357,reg,283138 +RE,2018-03-16,259.9059,262.1231,False,257.8875,257.8875,reg,559810 +RE,2018-03-19,261.1686,261.8348,False,258.8917,259.6871,reg,219287 +RE,2018-03-20,258.7724,261.6260,False,258.6332,261.6260,reg,211221 +RE,2018-03-21,258.1062,263.3660,False,255.1731,257.9670,reg,151795 +RE,2018-03-22,251.8422,257.4500,False,251.7229,256.3861,reg,275275 +RE,2018-03-23,247.2089,254.5765,False,247.2089,252.8067,reg,352662 +RE,2018-03-26,251.0070,251.1562,False,247.3481,249.8537,reg,228315 +RE,2018-03-27,249.2671,253.8308,False,248.2728,252.1008,reg,220541 +RE,2018-03-28,256.8534,257.7135,False,249.9133,249.9829,reg,361375 +RE,2018-03-29,255.3521,258.1659,False,255.2427,258.1659,reg,329960 +RE,2018-04-02,252.9658,257.9869,False,250.2216,256.2966,reg,293216 +RE,2018-04-03,255.5708,257.8080,False,253.8308,254.6064,reg,267005 +RE,2018-04-04,256.7938,257.1219,False,252.0610,253.3237,reg,282378 +RE,2018-04-05,254.9245,258.4741,False,254.7058,258.4741,reg,240368 +RE,2018-04-06,252.7968,255.4416,False,250.7485,253.4033,reg,249335 +RE,2018-04-09,256.3662,260.3931,False,252.1614,254.1987,reg,316489 +RE,2018-04-10,254.7356,259.4087,False,253.8706,258.4344,reg,286807 +RE,2018-04-11,258.5139,259.3292,False,253.4729,254.2484,reg,259958 +RE,2018-04-12,249.2173,259.7567,False,247.4826,258.5139,reg,517097 +RE,2018-04-13,247.7657,250.2513,False,246.5725,249.4659,reg,219760 +RE,2018-04-16,249.4858,251.1512,False,247.5469,248.9489,reg,280483 +RE,2018-04-17,246.0157,251.4942,False,244.2161,251.1661,reg,396674 +RE,2018-04-18,242.4761,247.7756,False,241.8696,246.7615,reg,407204 +RE,2018-04-19,240.9648,242.8629,False,240.4179,241.9591,reg,436313 +RE,2018-04-20,245.5783,245.7175,False,241.3625,241.8994,reg,458526 +RE,2018-04-23,243.9576,247.2487,False,243.2715,245.5783,reg,175149 +RE,2018-04-24,243.2516,245.9163,False,241.4122,243.9476,reg,236176 +RE,2018-04-25,239.0657,242.9931,False,238.1012,242.6749,reg,376907 +RE,2018-04-26,230.5845,236.2718,False,228.3075,236.2718,reg,743269 +RE,2018-04-27,235.3670,236.8484,False,230.7237,231.6483,reg,363594 +RE,2018-04-30,231.3401,235.9039,False,231.3202,235.0687,reg,243531 +RE,2018-05-01,231.5688,231.7776,False,229.2322,231.0716,reg,220285 +RE,2018-05-02,226.8658,232.2200,False,226.0107,231.2705,reg,375627 +RE,2018-05-03,224.8574,227.5569,False,221.3923,226.7664,reg,553737 +RE,2018-05-04,226.2195,227.7905,False,221.7353,221.7353,reg,209982 +RE,2018-05-07,225.2451,226.9951,False,224.2707,226.5874,reg,199767 +RE,2018-05-08,225.8715,226.6670,False,222.6302,224.8574,reg,390897 +RE,2018-05-09,226.6471,227.1641,False,224.3702,225.8815,reg,240294 +RE,2018-05-10,226.8857,228.4467,False,226.2653,227.0746,reg,227329 +RE,2018-05-11,226.9851,227.8402,False,225.8119,226.6073,reg,164461 +RE,2018-05-14,225.6130,227.0448,False,225.1457,226.9851,reg,308911 +RE,2018-05-15,226.7167,226.8161,False,224.4795,225.2054,reg,315818 +RE,2018-05-16,227.7607,227.9894,False,225.8815,226.7366,reg,223619 +RE,2018-05-17,226.4979,227.8054,False,224.4597,227.6712,reg,234170 +RE,2018-05-18,225.2451,228.1882,False,225.0264,226.0306,reg,312455 +RE,2018-05-21,227.6115,228.7848,False,226.2096,226.4880,reg,263657 +RE,2018-05-22,227.7309,229.0731,False,227.1243,227.3829,reg,199033 +RE,2018-05-23,225.2451,227.7607,False,224.5193,227.4922,reg,224751 +RE,2018-05-24,225.2352,225.9411,False,223.7985,225.5335,reg,315114 +RE,2018-05-25,226.1400,226.8857,False,224.2210,224.7182,reg,178935 +RE,2018-05-29,224.7200,225.7149,False,223.0300,225.1200,reg,446866 +RE,2018-05-30,225.5100,226.2600,False,224.5800,225.5300,reg,222445 +RE,2018-05-31,225.2900,225.9500,False,222.9500,225.1100,reg,487651 +RE,2018-06-01,225.9200,227.6200,False,225.1900,227.6200,reg,179240 +RE,2018-06-04,226.6800,227.5072,False,225.5000,225.9500,reg,122316 +RE,2018-06-05,226.5200,226.7500,False,225.0000,226.3600,reg,166620 +RE,2018-06-06,228.1000,228.1700,False,224.9900,226.8600,reg,182694 +RE,2018-06-07,230.0800,230.3200,False,227.2400,228.7300,reg,145492 diff --git a/company_library/RECN.csv b/company_library/RECN.csv index 7e56c2c4..ccd024ea 100644 --- a/company_library/RECN.csv +++ b/company_library/RECN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RECN,2017-06-06,12.1412,12.4798,False,12.1412,12.2380,reg,93863 -RECN,2017-06-07,12.2864,12.3831,False,12.1412,12.1896,reg,101162 -RECN,2017-06-08,12.6250,12.7943,False,12.3347,12.3347,reg,65942 RECN,2017-06-09,13.0603,13.0603,False,12.3831,12.6250,reg,98313 RECN,2017-06-12,13.1087,13.4957,False,12.7701,13.0603,reg,95962 RECN,2017-06-13,13.0603,13.3022,False,12.9152,13.1087,reg,98787 @@ -249,3 +246,6 @@ RECN,2018-05-31,16.6500,16.9000,False,16.6250,16.7500,reg,177290 RECN,2018-06-01,16.9000,16.9000,False,16.6250,16.7500,reg,157358 RECN,2018-06-04,17.3500,17.4500,False,16.9000,16.9000,reg,199186 RECN,2018-06-05,17.5500,17.6000,False,17.0000,17.3000,reg,168280 +RECN,2018-06-06,17.5500,17.7000,False,17.4000,17.6500,reg,82751 +RECN,2018-06-07,17.5000,17.6000,False,17.3500,17.5500,reg,113710 +RECN,2018-06-08,17.5000,17.6000,False,17.4000,17.5000,reg,63849 diff --git a/company_library/REDU.csv b/company_library/REDU.csv index b6d6247a..86ce48e3 100644 --- a/company_library/REDU.csv +++ b/company_library/REDU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REDU,2017-06-06,16.0000,16.0000,True,16.0000,16.0000,reg,0 -REDU,2017-06-07,16.0000,16.0000,True,16.0000,16.0000,reg,0 -REDU,2017-06-08,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-09,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-12,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-13,16.0000,16.0000,True,16.0000,16.0000,reg,0 @@ -249,3 +246,6 @@ REDU,2018-05-31,15.6900,16.7700,False,15.6300,16.1200,reg,267016 REDU,2018-06-01,16.3800,16.4950,False,15.7700,16.0000,reg,83659 REDU,2018-06-04,16.0100,16.2900,False,15.7000,16.0700,reg,70959 REDU,2018-06-05,15.4500,15.8000,False,14.8000,15.0000,reg,231112 +REDU,2018-06-06,15.0200,15.3490,False,14.9000,15.2100,reg,207876 +REDU,2018-06-07,14.6000,15.3773,False,14.3454,15.3000,reg,1578616 +REDU,2018-06-08,14.7000,14.8500,False,14.5100,14.7300,reg,394362 diff --git a/company_library/REFR.csv b/company_library/REFR.csv index 16394c25..2ae9d513 100644 --- a/company_library/REFR.csv +++ b/company_library/REFR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REFR,2017-06-06,1.1900,1.1900,False,1.1500,1.1500,reg,10100 -REFR,2017-06-07,1.2000,1.2568,False,1.1670,1.2000,reg,19080 -REFR,2017-06-08,1.2000,1.2440,False,1.1900,1.2100,reg,30455 REFR,2017-06-09,1.4200,1.4300,False,1.2300,1.2300,reg,119836 REFR,2017-06-12,1.2900,1.5000,False,1.2600,1.4800,reg,143694 REFR,2017-06-13,1.3600,1.4500,False,1.2730,1.3000,reg,94242 @@ -249,3 +246,6 @@ REFR,2018-05-31,0.8100,0.8300,False,0.8000,0.8000,reg,62266 REFR,2018-06-01,0.8455,0.8500,False,0.8000,0.8000,reg,36236 REFR,2018-06-04,0.8400,0.8500,False,0.8000,0.8200,reg,36693 REFR,2018-06-05,0.9280,0.9280,False,0.8499,0.8500,reg,24463 +REFR,2018-06-06,0.8730,0.9100,False,0.8730,0.9100,reg,38812 +REFR,2018-06-07,0.9400,0.9499,False,0.9000,0.9000,reg,33716 +REFR,2018-06-08,0.8924,0.9400,False,0.8700,0.8700,reg,39259 diff --git a/company_library/REGI.csv b/company_library/REGI.csv index 62940b37..e6854830 100644 --- a/company_library/REGI.csv +++ b/company_library/REGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REGI,2017-06-06,11.3500,11.5000,False,11.2000,11.2000,reg,282137 -REGI,2017-06-07,11.0500,11.2500,False,10.9500,11.2000,reg,291247 -REGI,2017-06-08,11.2000,11.2500,False,10.9670,11.1000,reg,287433 REGI,2017-06-09,11.4000,11.5500,False,11.1500,11.2500,reg,429547 REGI,2017-06-12,11.8000,12.0500,False,11.4750,11.5000,reg,446629 REGI,2017-06-13,11.9500,11.9750,False,11.7500,11.8500,reg,273645 @@ -249,3 +246,6 @@ REGI,2018-05-31,17.8500,17.9500,False,17.7250,17.8500,reg,418929 REGI,2018-06-01,17.6500,18.0000,False,17.4000,17.8500,reg,591537 REGI,2018-06-04,17.5000,17.7500,False,17.3100,17.7000,reg,572536 REGI,2018-06-05,17.5000,17.6500,False,17.3500,17.5500,reg,709344 +REGI,2018-06-06,17.7500,17.9500,False,17.3500,17.6000,reg,909193 +REGI,2018-06-07,17.9500,18.0250,False,17.7500,17.7500,reg,704597 +REGI,2018-06-08,18.1000,18.1250,False,17.7500,17.9500,reg,1213643 diff --git a/company_library/REGN.csv b/company_library/REGN.csv index b26d9449..a0903fef 100644 --- a/company_library/REGN.csv +++ b/company_library/REGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REGN,2017-06-06,477.7300,482.3000,False,473.4400,479.3000,reg,729819 -REGN,2017-06-07,482.0000,483.0600,False,476.0900,479.0000,reg,844113 -REGN,2017-06-08,485.9000,486.8100,False,478.1600,481.5600,reg,595175 REGN,2017-06-09,475.7900,487.5200,False,473.2600,482.5500,reg,1027237 REGN,2017-06-12,476.2300,477.5000,False,466.9100,475.2200,reg,884616 REGN,2017-06-13,473.6700,476.5000,False,471.6300,474.3800,reg,503719 @@ -249,3 +246,6 @@ REGN,2018-05-31,300.3200,304.8700,False,297.6400,301.3700,reg,670845 REGN,2018-06-01,306.8800,311.3600,False,297.7800,301.3400,reg,1012723 REGN,2018-06-04,312.0900,314.7900,False,304.9600,307.6400,reg,1153797 REGN,2018-06-05,311.8500,315.3800,False,306.4900,310.1400,reg,714446 +REGN,2018-06-06,315.1300,315.6750,False,312.0100,312.8900,reg,630038 +REGN,2018-06-07,308.7200,317.2450,False,305.2800,315.5300,reg,829720 +REGN,2018-06-08,308.1000,310.6200,False,303.5200,308.2200,reg,644261 diff --git a/company_library/REIS.csv b/company_library/REIS.csv index ccafe47e..5adcc03e 100644 --- a/company_library/REIS.csv +++ b/company_library/REIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REIS,2017-06-06,18.7079,19.6240,False,18.6115,19.0936,reg,12669 -REIS,2017-06-07,18.6597,19.0261,False,18.1293,19.0261,reg,45627 -REIS,2017-06-08,19.1901,19.3347,False,18.7561,18.7561,reg,9526 REIS,2017-06-09,19.3347,19.7880,False,19.0454,19.7880,reg,19365 REIS,2017-06-12,19.6722,19.8892,False,19.3588,19.7687,reg,24447 REIS,2017-06-13,19.9133,19.9615,False,19.4794,19.8651,reg,13128 @@ -249,3 +246,6 @@ REIS,2018-05-31,21.4109,21.9313,False,21.2622,21.9313,reg,10268 REIS,2018-06-01,21.6091,21.8074,False,21.5596,21.7082,reg,11514 REIS,2018-06-04,21.5100,21.6587,False,21.2126,21.6091,reg,12688 REIS,2018-06-05,21.3500,21.6000,False,20.2860,21.6000,reg,15901 +REIS,2018-06-06,21.4500,21.7500,False,21.4000,21.4000,reg,8289 +REIS,2018-06-07,21.2500,21.6000,False,21.1500,21.6000,reg,6619 +REIS,2018-06-08,21.0500,21.3000,False,21.0000,21.1500,reg,9537 diff --git a/company_library/RELL.csv b/company_library/RELL.csv index 8e011786..b6ba73d7 100644 --- a/company_library/RELL.csv +++ b/company_library/RELL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RELL,2017-06-06,5.7456,5.9874,False,5.7069,5.8713,reg,33505 -RELL,2017-06-07,5.7359,5.8133,False,5.7359,5.7649,reg,9924 -RELL,2017-06-08,5.7456,5.8133,False,5.7069,5.7939,reg,6515 RELL,2017-06-09,5.7359,5.7649,False,5.7069,5.7165,reg,36009 RELL,2017-06-12,5.8423,5.8906,False,5.7262,5.7359,reg,22359 RELL,2017-06-13,5.7842,5.8229,False,5.7359,5.7359,reg,32298 @@ -249,3 +246,6 @@ RELL,2018-05-31,9.7400,9.7500,False,9.6000,9.6300,reg,14229 RELL,2018-06-01,9.7000,9.7300,False,9.5500,9.7000,reg,9134 RELL,2018-06-04,9.4100,9.6900,False,9.3800,9.6900,reg,10539 RELL,2018-06-05,9.6300,9.6700,False,9.0500,9.0500,reg,11065 +RELL,2018-06-06,9.6300,9.6900,False,9.5200,9.6500,reg,13086 +RELL,2018-06-07,9.5000,9.6600,False,9.4550,9.4983,reg,8358 +RELL,2018-06-08,9.4300,9.5000,False,9.3350,9.5000,reg,10279 diff --git a/company_library/RELV.csv b/company_library/RELV.csv index 2519aadf..2a9a0c4a 100644 --- a/company_library/RELV.csv +++ b/company_library/RELV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RELV,2017-06-06,7.9800,7.9800,False,7.9800,7.9800,reg,289 -RELV,2017-06-07,7.9800,7.9800,False,7.9595,7.9595,reg,1557 -RELV,2017-06-08,7.8900,7.9800,False,7.8900,7.9800,reg,5102 RELV,2017-06-09,7.9900,8.0000,False,7.9800,8.0000,reg,1570 RELV,2017-06-12,8.0500,8.0500,False,8.0000,8.0000,reg,1717 RELV,2017-06-13,8.0300,8.0500,False,8.0000,8.0000,reg,1464 @@ -249,3 +246,6 @@ RELV,2018-05-31,4.7001,4.8500,False,4.7001,4.8000,reg,8165 RELV,2018-06-01,4.7300,4.8300,False,4.6825,4.8300,reg,2783 RELV,2018-06-04,4.7601,5.1667,False,4.6500,4.7300,reg,64307 RELV,2018-06-05,4.8999,4.9500,False,4.7135,4.8500,reg,3423 +RELV,2018-06-06,4.8200,4.9840,False,4.7600,4.9601,reg,7477 +RELV,2018-06-07,4.9800,4.9900,False,4.8930,4.8930,reg,335 +RELV,2018-06-08,4.8997,4.9400,False,4.6900,4.8138,reg,2810 diff --git a/company_library/RENX.csv b/company_library/RENX.csv new file mode 100644 index 00000000..160b1edd --- /dev/null +++ b/company_library/RENX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RENX,2017-06-08,20.1651,20.3310,False,20.1262,20.3115,reg,95056 +RENX,2017-06-09,20.0578,20.1456,False,19.9944,20.1066,reg,147678 +RENX,2017-06-12,19.9505,19.9798,False,19.8383,19.9798,reg,127605 +RENX,2017-06-13,19.9603,19.9798,False,19.8822,19.9408,reg,94535 +RENX,2017-06-14,20.1846,20.3407,False,20.1359,20.3017,reg,95004 +RENX,2017-06-15,20.1359,20.1804,False,19.9505,19.9798,reg,63819 +RENX,2017-06-16,20.5846,20.6724,False,20.3895,20.3895,reg,296775 +RENX,2017-06-19,20.4578,20.4578,False,20.3895,20.4188,reg,87638 +RENX,2017-06-20,20.3212,20.4676,False,20.3115,20.4383,reg,76955 +RENX,2017-06-21,20.4188,20.4383,False,20.3310,20.3407,reg,74995 +RENX,2017-06-22,20.2432,20.2822,False,20.1944,20.2822,reg,81592 +RENX,2017-06-23,20.3505,20.3602,False,20.2139,20.2627,reg,107302 +RENX,2017-06-26,20.5066,20.5651,False,20.4773,20.4871,reg,50757 +RENX,2017-06-27,20.3310,20.3798,False,20.2627,20.2822,reg,79459 +RENX,2017-06-28,20.4480,20.4627,False,20.3212,20.3700,reg,128801 +RENX,2017-06-29,20.0481,20.0578,False,19.9017,20.0188,reg,92291 +RENX,2017-06-30,20.1749,20.2237,False,20.0481,20.1456,reg,196171 +RENX,2017-07-05,20.0481,20.0578,False,19.8762,19.9017,reg,120388 +RENX,2017-07-06,19.8334,19.9017,False,19.6969,19.7456,reg,90273 +RENX,2017-07-07,19.7164,19.7164,False,19.5408,19.5700,reg,108411 +RENX,2017-07-10,19.7554,19.7651,False,19.6091,19.6286,reg,66120 +RENX,2017-07-11,19.6773,19.6871,False,19.4725,19.5115,reg,81537 +RENX,2017-07-12,19.7944,19.8334,False,19.7164,19.7359,reg,98935 +RENX,2017-07-13,19.8822,19.8920,False,19.7667,19.8822,reg,99453 +RENX,2017-07-14,20.0676,20.0676,False,19.9017,19.9408,reg,57676 +RENX,2017-07-17,19.9212,19.9895,False,19.8529,19.9603,reg,60300 +RENX,2017-07-18,19.9505,19.9895,False,19.9017,19.9212,reg,59511 +RENX,2017-07-19,20.0676,20.0968,False,19.9505,19.9993,reg,52220 +RENX,2017-07-20,20.2529,20.2920,False,20.1261,20.1359,reg,71414 +RENX,2017-07-21,20.1359,20.2383,False,20.0578,20.2042,reg,37970 +RENX,2017-07-24,20.0286,20.0383,False,19.9408,19.9798,reg,32922 +RENX,2017-07-25,20.0383,20.2237,False,20.0188,20.2139,reg,24444 +RENX,2017-07-26,20.2042,20.2822,False,20.0286,20.0286,reg,51535 +RENX,2017-07-27,20.5359,20.5359,False,20.4090,20.5261,reg,44333 +RENX,2017-07-28,20.4578,20.4968,False,20.3895,20.4285,reg,58579 +RENX,2017-07-31,20.5944,20.5944,False,20.4383,20.4480,reg,36023 +RENX,2017-08-01,20.6432,20.7212,False,20.6237,20.6822,reg,36229 +RENX,2017-08-02,20.6496,20.6890,False,20.5907,20.6300,reg,38038 +RENX,2017-08-03,20.7283,20.7971,False,20.6595,20.7479,reg,49469 +RENX,2017-08-04,20.7676,20.7774,False,20.6791,20.7774,reg,53446 +RENX,2017-08-07,20.6595,20.7381,False,20.6398,20.7184,reg,52741 +RENX,2017-08-08,20.5120,20.7283,False,20.5022,20.6791,reg,59873 +RENX,2017-08-09,20.6398,20.6496,False,20.5317,20.5317,reg,40468 +RENX,2017-08-10,20.4826,20.6005,False,20.4629,20.5907,reg,55141 +RENX,2017-08-11,20.4138,20.4727,False,20.3302,20.3744,reg,46242 +RENX,2017-08-14,20.4236,20.4531,False,20.3155,20.3941,reg,50818 +RENX,2017-08-15,20.5219,20.5219,False,20.3843,20.4138,reg,19259 +RENX,2017-08-16,20.6890,20.6988,False,20.5317,20.5612,reg,51153 +RENX,2017-08-17,20.6791,20.7823,False,20.6496,20.7381,reg,46101 +RENX,2017-08-18,20.4629,20.5514,False,20.3646,20.5514,reg,79703 +RENX,2017-08-21,20.5022,20.5120,False,20.3450,20.4039,reg,48390 +RENX,2017-08-22,20.5612,20.5710,False,20.5022,20.5317,reg,63938 +RENX,2017-08-23,20.4629,20.5514,False,20.4629,20.5514,reg,46292 +RENX,2017-08-24,20.3548,20.4531,False,20.3253,20.4236,reg,44552 +RENX,2017-08-25,20.4236,20.4432,False,20.2860,20.3351,reg,55174 +RENX,2017-08-28,20.3941,20.4432,False,20.3351,20.3646,reg,95132 +RENX,2017-08-29,20.4236,20.4531,False,20.3744,20.4334,reg,56261 +RENX,2017-08-30,20.4138,20.4531,False,20.3646,20.4039,reg,43848 +RENX,2017-08-31,20.7283,20.7578,False,20.5219,20.5219,reg,47611 +RENX,2017-09-01,20.7774,20.8855,False,20.7184,20.8855,reg,34514 +RENX,2017-09-05,20.7971,20.8266,False,20.6546,20.7872,reg,144960 +RENX,2017-09-06,20.6693,20.7381,False,20.6202,20.7283,reg,60462 +RENX,2017-09-07,20.9347,20.9936,False,20.8266,20.8364,reg,67544 +RENX,2017-09-08,20.9642,20.9986,False,20.9039,20.9150,reg,35497 +RENX,2017-09-11,21.1804,21.2197,False,21.1116,21.1116,reg,51545 +RENX,2017-09-12,21.2197,21.2787,False,21.1804,21.2000,reg,51802 +RENX,2017-09-13,21.0624,21.2590,False,21.0320,21.2394,reg,42812 +RENX,2017-09-14,21.2000,21.2885,False,21.0919,21.1706,reg,153681 +RENX,2017-09-15,21.2099,21.3306,False,21.1411,21.2688,reg,76217 +RENX,2017-09-18,21.1312,21.1804,False,21.0330,21.1214,reg,39047 +RENX,2017-09-19,21.1214,21.1214,False,21.0035,21.1116,reg,51897 +RENX,2017-09-20,21.0231,21.1018,False,20.8659,21.0231,reg,72949 +RENX,2017-09-21,20.9838,21.0133,False,20.7578,20.7578,reg,37493 +RENX,2017-09-22,20.8757,20.9052,False,20.8168,20.8757,reg,80502 +RENX,2017-09-25,20.9543,20.9543,False,20.8659,20.9445,reg,62466 +RENX,2017-09-26,20.6988,20.7578,False,20.6496,20.6988,reg,127827 +RENX,2017-09-27,20.4531,20.4727,False,20.3351,20.4138,reg,85517 +RENX,2017-09-28,20.7971,20.7971,False,20.5710,20.5710,reg,52386 +RENX,2017-09-29,20.9642,20.9740,False,20.7676,20.8069,reg,49603 +RENX,2017-10-02,21.0821,21.1509,False,21.0231,21.0723,reg,43104 +RENX,2017-10-03,21.0624,21.1311,False,21.0330,21.0526,reg,49206 +RENX,2017-10-04,21.1214,21.1509,False,21.0444,21.1214,reg,50538 +RENX,2017-10-05,21.1411,21.1706,False,21.0624,21.1411,reg,49908 +RENX,2017-10-06,21.1607,21.1804,False,21.0133,21.0231,reg,53776 +RENX,2017-10-09,21.2394,21.3170,False,21.1706,21.1706,reg,56291 +RENX,2017-10-10,21.3769,21.4163,False,21.3278,21.3966,reg,49649 +RENX,2017-10-11,21.3671,21.4241,False,21.3180,21.3475,reg,51007 +RENX,2017-10-12,21.4654,21.5539,False,21.3966,21.4163,reg,53652 +RENX,2017-10-13,21.5047,21.5440,False,21.4359,21.4457,reg,46853 +RENX,2017-10-16,21.3868,21.4292,False,21.3475,21.3868,reg,39825 +RENX,2017-10-17,21.3475,21.4163,False,21.3278,21.3278,reg,44925 +RENX,2017-10-18,21.5440,21.5932,False,21.4261,21.4261,reg,31717 +RENX,2017-10-19,21.5932,21.6325,False,21.4851,21.5145,reg,53781 +RENX,2017-10-20,21.5440,21.6128,False,21.4949,21.5932,reg,35927 +RENX,2017-10-23,21.4752,21.5440,False,21.4457,21.4654,reg,38723 +RENX,2017-10-24,21.4851,21.5145,False,21.4359,21.4851,reg,77492 +RENX,2017-10-25,21.5145,21.5637,False,21.4237,21.5244,reg,43428 +RENX,2017-10-26,22.0355,22.1072,False,21.8389,21.8880,reg,57660 +RENX,2017-10-27,21.8880,21.9273,False,21.7897,21.8585,reg,34354 +RENX,2017-10-30,22.0256,22.0551,False,21.9470,21.9667,reg,41460 +RENX,2017-10-31,22.2124,22.2615,False,22.1239,22.1534,reg,46081 +RENX,2017-11-01,21.9470,22.0748,False,21.8697,22.0551,reg,40753 +RENX,2017-11-02,21.7504,21.8487,False,21.6423,21.8487,reg,52232 +RENX,2017-11-03,21.9961,22.0060,False,21.8684,21.9372,reg,35998 +RENX,2017-11-06,21.9667,21.9863,False,21.8585,21.8684,reg,43188 +RENX,2017-11-07,21.8880,21.8979,False,21.8094,21.8880,reg,53056 +RENX,2017-11-08,21.9568,21.9863,False,21.7897,21.8094,reg,26417 +RENX,2017-11-09,21.9961,22.0060,False,21.8585,21.8979,reg,43122 +RENX,2017-11-10,21.9961,22.0355,False,21.9273,22.0355,reg,24642 +RENX,2017-11-13,21.9667,21.9667,False,21.8880,21.8979,reg,27398 +RENX,2017-11-14,22.0748,22.1111,False,22.0158,22.0158,reg,39185 +RENX,2017-11-15,21.9961,22.0551,False,21.9568,22.0256,reg,26051 +RENX,2017-11-16,22.2517,22.3303,False,22.2025,22.2124,reg,40831 +RENX,2017-11-17,22.2419,22.2539,False,22.1731,22.2124,reg,46789 +RENX,2017-11-20,22.4876,22.5367,False,22.4433,22.4777,reg,33249 +RENX,2017-11-21,22.6055,22.6350,False,22.5465,22.5465,reg,35076 +RENX,2017-11-22,22.6350,22.7136,False,22.5459,22.6743,reg,43484 +RENX,2017-11-27,22.7431,22.8709,False,22.6841,22.8611,reg,55486 +RENX,2017-11-28,22.8709,22.8856,False,22.7235,22.7628,reg,73624 +RENX,2017-11-29,22.7529,22.9004,False,22.6940,22.8611,reg,40147 +RENX,2017-11-30,22.6448,22.7333,False,22.5940,22.6743,reg,52451 +RENX,2017-12-01,22.5367,22.5546,False,22.4188,22.5465,reg,100937 +RENX,2017-12-04,22.4679,22.6743,False,22.4483,22.6743,reg,74014 +RENX,2017-12-05,22.3500,22.4188,False,22.2910,22.3893,reg,54441 +RENX,2017-12-06,22.4777,22.5367,False,22.4384,22.4876,reg,35362 +RENX,2017-12-07,22.4581,22.4876,False,22.3893,22.4581,reg,46140 +RENX,2017-12-08,22.3598,22.3696,False,22.2320,22.2910,reg,51510 +RENX,2017-12-11,22.3598,22.3696,False,22.2783,22.3205,reg,58128 +RENX,2017-12-12,22.2812,22.2910,False,22.1043,22.2124,reg,56294 +RENX,2017-12-13,22.5171,22.5760,False,22.4188,22.4483,reg,50434 +RENX,2017-12-14,22.4777,22.6153,False,22.4679,22.5760,reg,63033 +RENX,2017-12-15,22.3598,22.4581,False,22.3205,22.4089,reg,193957 +RENX,2017-12-18,22.5171,22.6569,False,22.5072,22.6350,reg,65033 +RENX,2017-12-19,22.3795,22.4777,False,22.3107,22.4777,reg,42159 +RENX,2017-12-20,22.4679,22.5269,False,22.4089,22.4581,reg,42890 +RENX,2017-12-21,22.4679,22.4876,False,22.3795,22.4188,reg,33762 +RENX,2017-12-22,22.5269,22.5465,False,22.4443,22.4581,reg,32821 +RENX,2017-12-26,22.4974,22.5564,False,22.4483,22.5564,reg,25193 +RENX,2017-12-27,22.5760,22.6153,False,22.5367,22.5367,reg,33930 +RENX,2017-12-28,22.6645,22.6841,False,22.5957,22.6645,reg,39021 +RENX,2017-12-29,22.6743,22.7529,False,22.6351,22.6841,reg,30764 +RENX,2018-01-02,22.6743,22.6841,False,22.3991,22.4876,reg,41450 +RENX,2018-01-03,22.4089,22.5760,False,22.3205,22.5662,reg,74172 +RENX,2018-01-04,22.6350,22.6645,False,22.4679,22.4876,reg,42220 +RENX,2018-01-05,22.7431,22.7431,False,22.5800,22.5957,reg,36285 +RENX,2018-01-08,22.4777,22.4974,False,22.3549,22.4483,reg,87761 +RENX,2018-01-09,22.3205,22.3696,False,22.2507,22.3205,reg,90156 +RENX,2018-01-10,22.0551,22.1927,False,21.9950,22.1829,reg,106095 +RENX,2018-01-11,21.9273,21.9765,False,21.8192,21.9077,reg,84404 +RENX,2018-01-12,22.1632,22.1632,False,22.0060,22.0551,reg,57951 +RENX,2018-01-16,22.0256,22.1141,False,21.9175,21.9470,reg,89722 +RENX,2018-01-17,22.1534,22.2222,False,21.9863,22.0256,reg,77432 +RENX,2018-01-18,22.0256,22.0649,False,21.9244,21.9961,reg,66469 +RENX,2018-01-19,22.3500,22.3598,False,22.2025,22.2419,reg,64476 +RENX,2018-01-22,21.8291,21.8782,False,21.7013,21.7406,reg,94678 +RENX,2018-01-23,21.9961,22.0453,False,21.8979,21.9765,reg,87822 +RENX,2018-01-24,21.9470,22.1436,False,21.8880,22.1337,reg,102420 +RENX,2018-01-25,21.8782,22.0256,False,21.7504,21.8585,reg,161527 +RENX,2018-01-26,21.7996,21.8192,False,21.6915,21.7701,reg,96725 +RENX,2018-01-29,21.6816,21.7897,False,21.6128,21.6816,reg,91616 +RENX,2018-01-30,21.7996,21.9568,False,21.7259,21.9175,reg,88834 +RENX,2018-01-31,21.5833,22.0158,False,21.5637,21.9077,reg,234850 +RENX,2018-02-01,21.3278,21.3278,False,20.9543,21.0428,reg,224955 +RENX,2018-02-02,21.0330,21.2099,False,21.0035,21.1804,reg,88916 +RENX,2018-02-05,20.1680,20.7676,False,20.0992,20.7676,reg,145848 +RENX,2018-02-06,20.4039,20.4688,False,20.0698,20.1091,reg,173866 +RENX,2018-02-07,20.3155,20.5612,False,20.3056,20.4039,reg,123998 +RENX,2018-02-08,19.8830,20.2860,False,19.8732,20.2565,reg,126569 +RENX,2018-02-09,20.1975,20.2762,False,19.8534,20.2368,reg,86213 +RENX,2018-02-12,20.2270,20.2860,False,20.0796,20.1091,reg,94208 +RENX,2018-02-13,19.8634,19.9420,False,19.7159,19.8240,reg,181472 +RENX,2018-02-14,20.2467,20.2565,False,19.8437,19.8634,reg,103304 +RENX,2018-02-15,20.4629,20.4629,False,20.1680,20.1779,reg,104001 +RENX,2018-02-16,20.5808,20.7676,False,20.4776,20.4924,reg,414602 +RENX,2018-02-20,20.5219,20.6890,False,20.4531,20.5612,reg,188178 +RENX,2018-02-21,20.6595,20.9936,False,20.6595,20.9936,reg,165416 +RENX,2018-02-22,20.7184,20.8069,False,20.6005,20.6693,reg,76083 +RENX,2018-02-23,21.0330,21.0919,False,20.7666,20.8266,reg,133667 +RENX,2018-02-26,20.7283,20.7578,False,20.4727,20.6890,reg,173276 +RENX,2018-02-27,20.3155,20.6103,False,20.3056,20.5514,reg,128327 +RENX,2018-02-28,20.1877,20.3744,False,20.1828,20.3253,reg,113997 +RENX,2018-03-01,20.0304,20.1582,False,19.9125,20.1189,reg,66631 +RENX,2018-03-02,20.0108,20.0108,False,19.8339,19.9322,reg,85308 +RENX,2018-03-05,20.1386,20.1680,False,19.9518,19.9911,reg,55463 +RENX,2018-03-06,20.2663,20.3548,False,20.1779,20.2663,reg,70650 +RENX,2018-03-07,20.3450,20.3548,False,20.2074,20.2467,reg,49138 +RENX,2018-03-08,20.4629,20.5101,False,20.3843,20.4334,reg,63894 +RENX,2018-03-09,20.5907,20.6103,False,20.4138,20.4826,reg,62876 +RENX,2018-03-12,20.7479,20.7676,False,20.5515,20.5710,reg,91341 +RENX,2018-03-13,20.4138,20.5710,False,20.3253,20.5612,reg,112287 +RENX,2018-03-14,20.4531,20.5120,False,20.2914,20.5120,reg,110130 +RENX,2018-03-15,20.3646,20.4727,False,20.2958,20.3843,reg,109349 +RENX,2018-03-16,20.2663,20.3253,False,20.1877,20.3056,reg,355100 +RENX,2018-03-19,20.3253,20.4236,False,20.2270,20.2270,reg,90921 +RENX,2018-03-20,20.1582,20.2909,False,20.1189,20.2074,reg,78460 +RENX,2018-03-21,20.0992,20.1877,False,20.0108,20.0992,reg,492866 +RENX,2018-03-22,19.9911,20.1287,False,19.9469,19.9518,reg,85692 +RENX,2018-03-23,19.7651,20.0796,False,19.7356,20.0599,reg,99894 +RENX,2018-03-26,19.9911,20.1386,False,19.8584,20.1091,reg,160914 +RENX,2018-03-27,20.0894,20.3253,False,20.0403,20.3253,reg,449920 +RENX,2018-03-28,20.3056,20.4727,False,20.2270,20.3450,reg,167403 +RENX,2018-03-29,20.4334,20.4727,False,20.2860,20.3744,reg,106843 +RENX,2018-04-02,20.2860,20.4531,False,20.1680,20.4039,reg,101453 +RENX,2018-04-03,20.4236,20.4432,False,20.2368,20.2958,reg,134068 +RENX,2018-04-04,20.4531,20.4924,False,20.1484,20.1877,reg,166609 +RENX,2018-04-05,20.7971,20.8659,False,20.5317,20.5415,reg,185425 +RENX,2018-04-06,20.8167,20.9347,False,20.7479,20.7479,reg,158647 +RENX,2018-04-09,20.9838,21.1214,False,20.9740,21.0428,reg,71838 +RENX,2018-04-10,21.2197,21.2983,False,21.1706,21.2000,reg,87903 +RENX,2018-04-11,21.1018,21.2492,False,21.0821,21.2000,reg,68088 +RENX,2018-04-12,20.9248,20.9642,False,20.8955,20.9543,reg,94692 +RENX,2018-04-13,21.1018,21.1804,False,21.0526,21.0821,reg,69237 +RENX,2018-04-16,21.1902,21.2197,False,21.0919,21.2099,reg,71385 +RENX,2018-04-17,21.1902,21.2000,False,21.0624,21.1804,reg,537458 +RENX,2018-04-18,21.1509,21.1804,False,20.9642,20.9740,reg,158322 +RENX,2018-04-19,21.1804,21.3671,False,21.1214,21.2885,reg,164717 +RENX,2018-04-20,21.2099,21.2590,False,21.1411,21.1902,reg,60438 +RENX,2018-04-23,21.1706,21.2295,False,21.0624,21.0821,reg,79619 +RENX,2018-04-24,21.2000,21.2983,False,21.1349,21.2197,reg,87269 +RENX,2018-04-25,21.1607,21.2019,False,21.1214,21.1706,reg,53921 +RENX,2018-04-26,21.3800,21.4600,False,21.2900,21.3800,reg,56878 +RENX,2018-04-27,21.3700,21.4000,False,21.2520,21.2700,reg,49700 +RENX,2018-04-30,21.2700,21.3300,False,21.2650,21.2900,reg,74241 +RENX,2018-05-01,21.1900,21.2700,False,21.1200,21.2700,reg,39814 +RENX,2018-05-02,21.0900,21.2200,False,21.0600,21.1800,reg,51544 +RENX,2018-05-03,21.0900,21.1200,False,20.9300,21.0300,reg,63799 +RENX,2018-05-04,21.1600,21.1900,False,21.1000,21.1100,reg,49039 +RENX,2018-05-07,21.2000,21.2300,False,21.1316,21.1400,reg,44580 +RENX,2018-05-08,21.2300,21.2600,False,21.0600,21.1100,reg,97036 +RENX,2018-05-09,21.3300,21.3600,False,21.2000,21.2000,reg,44970 +RENX,2018-05-10,21.5800,21.5900,False,21.4838,21.5300,reg,104719 +RENX,2018-05-11,21.4000,21.4200,False,21.3115,21.3700,reg,80610 +RENX,2018-05-14,21.3200,21.4200,False,21.3100,21.3400,reg,73149 +RENX,2018-05-15,21.2600,21.2600,False,21.0700,21.0900,reg,86861 +RENX,2018-05-16,21.2100,21.2700,False,21.1300,21.1900,reg,84949 +RENX,2018-05-17,21.3100,21.3500,False,21.2100,21.2700,reg,98596 +RENX,2018-05-18,21.5300,21.5700,False,21.4700,21.5400,reg,76209 +RENX,2018-05-21,21.8000,21.8300,False,21.7100,21.7500,reg,56330 +RENX,2018-05-22,21.7200,21.8600,False,21.6800,21.8400,reg,73794 +RENX,2018-05-23,21.6400,21.6700,False,21.5300,21.6100,reg,56022 +RENX,2018-05-24,21.6400,21.7000,False,21.6000,21.6600,reg,41227 +RENX,2018-05-25,21.6600,21.7600,False,21.6300,21.7400,reg,52721 +RENX,2018-05-29,21.3200,21.4600,False,21.2400,21.3500,reg,78843 +RENX,2018-05-30,21.5800,21.6042,False,21.4100,21.4400,reg,89484 +RENX,2018-05-31,21.8100,21.8900,False,21.6900,21.8500,reg,107076 +RENX,2018-06-01,21.8500,21.8636,False,21.6800,21.7800,reg,105243 +RENX,2018-06-04,22.0100,22.0500,False,21.9600,22.0100,reg,44969 +RENX,2018-06-05,22.1400,22.2000,False,22.0800,22.1600,reg,66180 +RENX,2018-06-06,22.3800,22.4074,False,22.2200,22.2700,reg,50353 +RENX,2018-06-07,22.2300,22.2800,False,22.1200,22.2600,reg,64014 diff --git a/company_library/REPH.csv b/company_library/REPH.csv index 15029c06..629b6365 100644 --- a/company_library/REPH.csv +++ b/company_library/REPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REPH,2017-06-06,7.3200,7.5600,False,7.2300,7.5000,reg,127098 -REPH,2017-06-07,7.0300,7.7000,False,6.9500,7.3200,reg,257554 -REPH,2017-06-08,6.9400,7.1300,False,6.8200,6.9900,reg,178895 REPH,2017-06-09,6.9700,7.0300,False,6.8600,6.9400,reg,111281 REPH,2017-06-12,6.6600,7.4140,False,6.5300,6.9600,reg,218381 REPH,2017-06-13,6.4700,6.8600,False,6.3900,6.7100,reg,209011 @@ -249,3 +246,6 @@ REPH,2018-05-31,5.4500,5.5200,False,5.2500,5.3400,reg,461141 REPH,2018-06-01,5.4400,5.5387,False,5.3400,5.4500,reg,356791 REPH,2018-06-04,5.2800,5.5100,False,5.1000,5.4800,reg,437982 REPH,2018-06-05,5.2300,5.4200,False,5.1400,5.2500,reg,397093 +REPH,2018-06-06,5.3300,5.4000,False,5.1500,5.2100,reg,343331 +REPH,2018-06-07,5.3000,5.4500,False,5.2700,5.3500,reg,342562 +REPH,2018-06-08,5.2900,5.3800,False,5.2300,5.3000,reg,253958 diff --git a/company_library/RESI.csv b/company_library/RESI.csv new file mode 100644 index 00000000..0e995f76 --- /dev/null +++ b/company_library/RESI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RESI,2017-06-08,13.1219,13.1978,False,12.5910,12.8659,reg,682445 +RESI,2017-06-09,13.0745,13.2641,False,12.9702,13.1409,reg,488320 +RESI,2017-06-12,12.8659,13.0887,False,12.8185,13.0840,reg,499331 +RESI,2017-06-13,12.8754,12.9655,False,12.7711,12.8944,reg,662279 +RESI,2017-06-14,12.3729,12.9418,False,12.3445,12.9323,reg,952218 +RESI,2017-06-15,12.5246,12.5246,False,12.1548,12.2402,reg,577066 +RESI,2017-06-16,12.0221,12.4577,False,11.9083,12.3634,reg,5058219 +RESI,2017-06-19,12.2496,12.2781,False,12.0411,12.1074,reg,431110 +RESI,2017-06-20,12.2781,12.2970,False,12.1169,12.2117,reg,270718 +RESI,2017-06-21,12.1548,12.3539,False,12.0790,12.2970,reg,219134 +RESI,2017-06-22,12.2212,12.3065,False,12.1738,12.1833,reg,265286 +RESI,2017-06-23,12.4867,12.5815,False,12.2970,12.3065,reg,631262 +RESI,2017-06-26,12.5625,12.6723,False,12.5056,12.5056,reg,257549 +RESI,2017-06-27,12.5436,12.6668,False,12.4203,12.5530,reg,303114 +RESI,2017-06-28,12.5915,12.6778,False,12.5627,12.6203,reg,198444 +RESI,2017-06-29,12.4860,12.5723,False,12.3134,12.5723,reg,176520 +RESI,2017-06-30,12.4093,12.4572,False,12.1504,12.3613,reg,450105 +RESI,2017-07-05,12.4764,12.5244,False,12.3230,12.4860,reg,259725 +RESI,2017-07-06,12.2750,12.5244,False,12.2559,12.4093,reg,323251 +RESI,2017-07-07,12.3326,12.4093,False,12.1312,12.3422,reg,233438 +RESI,2017-07-10,12.3422,12.5436,False,12.1791,12.3038,reg,268346 +RESI,2017-07-11,12.3997,12.4764,False,12.2463,12.3326,reg,200070 +RESI,2017-07-12,12.6586,12.7641,False,12.4381,12.4668,reg,318337 +RESI,2017-07-13,12.7066,12.7449,False,12.5340,12.6490,reg,297051 +RESI,2017-07-14,12.6874,12.7737,False,12.6299,12.7066,reg,300985 +RESI,2017-07-17,12.6778,12.7641,False,12.6203,12.7258,reg,239614 +RESI,2017-07-18,12.5148,12.6874,False,12.5004,12.6395,reg,125616 +RESI,2017-07-19,12.5627,12.6299,False,12.4381,12.5052,reg,242869 +RESI,2017-07-20,12.3805,12.6682,False,12.3230,12.5627,reg,186682 +RESI,2017-07-21,12.3805,12.5148,False,12.3422,12.5148,reg,150609 +RESI,2017-07-24,12.3997,12.4764,False,12.3326,12.4093,reg,135790 +RESI,2017-07-25,12.4860,12.5723,False,12.4093,12.4572,reg,202850 +RESI,2017-07-26,12.4477,12.5992,False,12.4045,12.4956,reg,179654 +RESI,2017-07-27,12.5052,12.6586,False,12.3709,12.4572,reg,160856 +RESI,2017-07-28,12.5436,12.5819,False,12.4237,12.5052,reg,151641 +RESI,2017-07-31,12.4764,12.5819,False,12.2798,12.5819,reg,163762 +RESI,2017-08-01,12.3422,12.4285,False,12.2846,12.4093,reg,169532 +RESI,2017-08-02,12.1504,12.4093,False,12.1312,12.3326,reg,237631 +RESI,2017-08-03,12.0449,12.2846,False,12.0065,12.1696,reg,241419 +RESI,2017-08-04,11.9106,12.1312,False,11.8531,12.0641,reg,190407 +RESI,2017-08-07,12.2463,12.2942,False,11.8627,11.9298,reg,276152 +RESI,2017-08-08,11.8531,12.1983,False,11.6229,11.7188,reg,355347 +RESI,2017-08-09,11.7572,11.9202,False,11.7092,11.7764,reg,315900 +RESI,2017-08-10,11.5366,12.1887,False,11.4887,11.7284,reg,890006 +RESI,2017-08-11,11.6613,11.8099,False,11.2969,11.3832,reg,820706 +RESI,2017-08-14,11.9873,12.1120,False,11.7284,11.7284,reg,543881 +RESI,2017-08-15,11.7860,12.0161,False,11.7668,12.0161,reg,301542 +RESI,2017-08-16,11.8914,11.9873,False,11.8051,11.8051,reg,358541 +RESI,2017-08-17,11.8147,11.9682,False,11.7284,11.8531,reg,193062 +RESI,2017-08-18,11.7188,11.8819,False,11.5750,11.7284,reg,224932 +RESI,2017-08-21,11.8243,11.8531,False,11.6853,11.7284,reg,172193 +RESI,2017-08-22,11.7668,11.9202,False,11.7668,11.8723,reg,212132 +RESI,2017-08-23,11.8051,12.0161,False,11.7188,11.7188,reg,203455 +RESI,2017-08-24,11.7764,11.9538,False,11.7764,11.8339,reg,119646 +RESI,2017-08-25,11.7668,11.8675,False,11.6891,11.7764,reg,162032 +RESI,2017-08-28,11.7860,11.8233,False,11.6739,11.8051,reg,151560 +RESI,2017-08-29,11.6517,11.8243,False,11.6037,11.7284,reg,157323 +RESI,2017-08-30,11.5366,11.6838,False,11.4695,11.6421,reg,313970 +RESI,2017-08-31,11.6133,11.6901,False,11.5132,11.5750,reg,277656 +RESI,2017-09-01,11.4983,11.6709,False,11.4599,11.6133,reg,266931 +RESI,2017-09-05,10.9325,11.5845,False,10.9133,11.5078,reg,532570 +RESI,2017-09-06,10.7311,10.9900,False,10.5585,10.9612,reg,844766 +RESI,2017-09-07,10.9516,11.1147,False,10.7502,10.7502,reg,217927 +RESI,2017-09-08,10.8845,10.9996,False,10.8557,10.9325,reg,134592 +RESI,2017-09-11,11.1147,11.1626,False,10.9613,10.9708,reg,207505 +RESI,2017-09-12,10.8653,11.1434,False,10.8557,11.1434,reg,258855 +RESI,2017-09-13,10.7119,10.8653,False,10.6735,10.8653,reg,239021 +RESI,2017-09-14,10.6735,10.7598,False,10.6448,10.6927,reg,165232 +RESI,2017-09-15,10.5968,10.7215,False,10.5105,10.7215,reg,429148 +RESI,2017-09-18,10.3379,10.6448,False,10.3091,10.6064,reg,382811 +RESI,2017-09-19,10.4338,10.4578,False,10.3091,10.3283,reg,198643 +RESI,2017-09-20,10.4721,10.5201,False,10.3858,10.4721,reg,216930 +RESI,2017-09-21,10.5201,10.5776,False,10.4050,10.5009,reg,220085 +RESI,2017-09-22,10.4817,10.5585,False,10.4242,10.5105,reg,205514 +RESI,2017-09-25,10.4050,10.5393,False,10.4050,10.5201,reg,249373 +RESI,2017-09-26,10.5009,10.5968,False,10.3762,10.4146,reg,126319 +RESI,2017-09-27,10.5201,10.5728,False,10.3762,10.5201,reg,293484 +RESI,2017-09-28,10.7923,10.8021,False,10.5298,10.5687,reg,399960 +RESI,2017-09-29,10.8021,10.9187,False,10.7632,10.7923,reg,195996 +RESI,2017-10-02,10.8409,10.8604,False,10.7534,10.8118,reg,133421 +RESI,2017-10-03,10.8215,10.9090,False,10.7628,10.8993,reg,149526 +RESI,2017-10-04,10.8507,10.9090,False,10.7340,10.8409,reg,124523 +RESI,2017-10-05,11.0840,11.1180,False,10.8896,10.9382,reg,177460 +RESI,2017-10-06,11.0062,11.1326,False,10.7632,11.0257,reg,335720 +RESI,2017-10-09,10.7923,11.0792,False,10.7826,10.9965,reg,171298 +RESI,2017-10-10,10.8409,10.9479,False,10.7534,10.8312,reg,185681 +RESI,2017-10-11,10.7243,10.9382,False,10.6757,10.8215,reg,192497 +RESI,2017-10-12,10.6270,10.7729,False,10.6076,10.7048,reg,117261 +RESI,2017-10-13,10.5979,10.6951,False,10.5104,10.6951,reg,146113 +RESI,2017-10-16,10.5201,10.7243,False,10.4715,10.6465,reg,129315 +RESI,2017-10-17,10.6270,10.6854,False,10.4812,10.5395,reg,169101 +RESI,2017-10-18,10.5590,10.6562,False,10.5493,10.6465,reg,154631 +RESI,2017-10-19,10.5493,10.5882,False,10.4909,10.5104,reg,102610 +RESI,2017-10-20,10.7048,10.7923,False,10.5784,10.6270,reg,205121 +RESI,2017-10-23,10.6659,10.8409,False,10.6076,10.7826,reg,203468 +RESI,2017-10-24,10.7048,10.7729,False,10.6018,10.6562,reg,142935 +RESI,2017-10-25,10.7437,10.7632,False,10.5784,10.7145,reg,203007 +RESI,2017-10-26,10.6076,10.8118,False,10.5493,10.7923,reg,141865 +RESI,2017-10-27,10.5298,10.6465,False,10.0826,10.0826,reg,170236 +RESI,2017-10-30,10.3354,10.5784,False,10.3256,10.5006,reg,308563 +RESI,2017-10-31,10.3742,10.4326,False,10.1409,10.3451,reg,304560 +RESI,2017-11-01,10.3937,10.4812,False,10.2770,10.4326,reg,178373 +RESI,2017-11-02,10.6562,10.6854,False,10.3256,10.3840,reg,195446 +RESI,2017-11-03,10.6951,10.7534,False,10.4618,10.5687,reg,246053 +RESI,2017-11-06,10.6951,10.8507,False,10.6270,10.6951,reg,223242 +RESI,2017-11-07,10.3451,10.6854,False,10.1312,10.3840,reg,417535 +RESI,2017-11-08,10.5006,10.5590,False,10.1603,10.2090,reg,272752 +RESI,2017-11-09,10.4909,10.6173,False,10.4180,10.4618,reg,285359 +RESI,2017-11-10,10.6368,10.7534,False,10.5201,10.5201,reg,240558 +RESI,2017-11-13,10.6270,10.6659,False,10.5201,10.5979,reg,162747 +RESI,2017-11-14,10.5590,10.6562,False,10.5006,10.6173,reg,174898 +RESI,2017-11-15,10.6562,10.7534,False,10.4520,10.5104,reg,366464 +RESI,2017-11-16,10.7826,10.8312,False,10.5395,10.7048,reg,231905 +RESI,2017-11-17,10.7437,10.7826,False,10.6708,10.7437,reg,268990 +RESI,2017-11-20,10.7632,10.7923,False,10.6757,10.7437,reg,151686 +RESI,2017-11-21,10.8701,11.0541,False,10.8118,10.8507,reg,228672 +RESI,2017-11-22,10.8409,11.0062,False,10.8312,10.9090,reg,142163 +RESI,2017-11-27,10.6659,10.8798,False,10.6562,10.8701,reg,193952 +RESI,2017-11-28,10.6757,10.7145,False,10.5493,10.6659,reg,206631 +RESI,2017-11-29,10.8021,10.9673,False,10.7048,10.7145,reg,180039 +RESI,2017-11-30,10.6465,10.8701,False,10.5395,10.8409,reg,273424 +RESI,2017-12-01,10.6173,10.6854,False,10.4034,10.6659,reg,176922 +RESI,2017-12-04,10.7048,10.9381,False,10.6854,10.7145,reg,209356 +RESI,2017-12-05,10.5395,10.7243,False,10.3937,10.7145,reg,257910 +RESI,2017-12-06,10.4812,10.5784,False,10.3305,10.5104,reg,129441 +RESI,2017-12-07,10.5395,10.5930,False,10.4520,10.5395,reg,183704 +RESI,2017-12-08,10.3937,10.5882,False,10.3937,10.5784,reg,137151 +RESI,2017-12-11,10.3742,10.4520,False,10.3062,10.4423,reg,188343 +RESI,2017-12-12,10.2576,10.4326,False,10.2576,10.3742,reg,206581 +RESI,2017-12-13,10.4423,10.4618,False,10.2187,10.2381,reg,199806 +RESI,2017-12-14,10.4618,10.5104,False,10.3062,10.4229,reg,527092 +RESI,2017-12-15,10.7534,10.7534,False,10.3937,10.4812,reg,429986 +RESI,2017-12-18,11.2785,11.3757,False,10.6173,10.6173,reg,1703206 +RESI,2017-12-19,11.1910,11.3854,False,11.1229,11.3271,reg,850743 +RESI,2017-12-20,11.1910,11.5410,False,11.1667,11.2007,reg,410103 +RESI,2017-12-21,11.6090,11.7452,False,11.2493,11.2687,reg,327787 +RESI,2017-12-22,11.5215,11.5799,False,11.4924,11.5410,reg,188674 +RESI,2017-12-26,11.5896,11.6966,False,11.5468,11.5702,reg,117567 +RESI,2017-12-27,11.5993,11.6771,False,11.5993,11.6285,reg,187721 +RESI,2017-12-28,11.6781,11.6781,False,11.5304,11.6486,reg,127230 +RESI,2017-12-29,11.6781,11.8947,False,11.5895,11.6879,reg,847493 +RESI,2018-01-02,11.7470,11.8160,False,11.6289,11.7569,reg,380681 +RESI,2018-01-03,11.5993,11.7372,False,11.5255,11.7273,reg,226133 +RESI,2018-01-04,11.4418,11.6328,False,11.3925,11.6289,reg,253412 +RESI,2018-01-05,11.3532,11.4516,False,11.3138,11.4418,reg,173046 +RESI,2018-01-08,11.4122,11.4122,False,11.2153,11.4122,reg,373975 +RESI,2018-01-09,11.3138,11.5107,False,11.2941,11.4418,reg,247187 +RESI,2018-01-10,11.2055,11.2547,False,11.0775,11.2350,reg,230086 +RESI,2018-01-11,11.3236,11.5207,False,11.2350,11.2547,reg,490189 +RESI,2018-01-12,11.2448,11.4221,False,11.1562,11.3532,reg,243938 +RESI,2018-01-16,11.1365,11.5796,False,11.1168,11.3236,reg,256103 +RESI,2018-01-17,11.0282,11.1661,False,10.9199,11.1365,reg,264192 +RESI,2018-01-18,10.7525,11.0381,False,10.7329,11.0381,reg,188358 +RESI,2018-01-19,10.8608,10.8707,False,10.6934,10.7131,reg,178881 +RESI,2018-01-22,10.9396,10.9494,False,10.7722,10.8214,reg,109261 +RESI,2018-01-23,11.0873,11.0873,False,10.8608,10.9593,reg,140527 +RESI,2018-01-24,10.8608,11.1267,False,10.7919,11.1267,reg,169559 +RESI,2018-01-25,10.8116,10.9002,False,10.7328,10.9002,reg,137915 +RESI,2018-01-26,10.8707,10.8707,False,10.6639,10.8313,reg,143664 +RESI,2018-01-29,10.6540,10.7821,False,10.5113,10.7624,reg,249287 +RESI,2018-01-30,10.8510,11.2645,False,10.6836,11.1858,reg,319353 +RESI,2018-01-31,10.8411,10.9790,False,10.6245,10.8805,reg,253636 +RESI,2018-02-01,10.7525,10.9150,False,10.6245,10.7919,reg,323181 +RESI,2018-02-02,10.5359,10.7328,False,10.4867,10.7230,reg,210747 +RESI,2018-02-05,10.2996,10.5556,False,10.2897,10.4571,reg,297144 +RESI,2018-02-06,10.2602,10.3587,False,10.0928,10.1617,reg,242914 +RESI,2018-02-07,10.1322,10.4030,False,10.1223,10.2503,reg,257289 +RESI,2018-02-08,10.1223,10.3685,False,10.0731,10.1519,reg,269463 +RESI,2018-02-09,10.1814,10.2405,False,9.8171,10.1913,reg,348321 +RESI,2018-02-12,10.3783,10.4768,False,9.7186,10.1814,reg,556981 +RESI,2018-02-13,10.5950,10.6344,False,10.2897,10.3291,reg,163710 +RESI,2018-02-14,10.4571,10.5063,False,10.3094,10.4768,reg,199200 +RESI,2018-02-15,10.5359,10.6442,False,10.4423,10.4571,reg,177970 +RESI,2018-02-16,10.5950,10.6737,False,10.4965,10.4965,reg,101851 +RESI,2018-02-20,10.3587,10.6048,False,10.3488,10.5654,reg,158911 +RESI,2018-02-21,10.4670,10.5851,False,10.3685,10.3783,reg,164334 +RESI,2018-02-22,10.4965,10.6737,False,10.4374,10.4867,reg,257955 +RESI,2018-02-23,10.6934,10.7131,False,10.5359,10.5359,reg,355780 +RESI,2018-02-26,10.5950,10.7131,False,10.5725,10.7131,reg,206743 +RESI,2018-02-27,10.2799,10.6639,False,10.2602,10.5851,reg,233371 +RESI,2018-02-28,10.3291,10.5359,False,10.2996,10.3685,reg,378871 +RESI,2018-03-01,9.8663,10.1026,False,9.6103,10.0042,reg,623816 +RESI,2018-03-02,10.0042,10.0534,False,9.7186,9.7186,reg,494412 +RESI,2018-03-05,10.0337,10.1617,False,9.8959,9.9156,reg,605229 +RESI,2018-03-06,9.9746,10.1322,False,9.8663,10.0928,reg,315853 +RESI,2018-03-07,10.0337,10.0534,False,9.9254,9.9451,reg,457311 +RESI,2018-03-08,9.9451,10.0731,False,9.8171,9.9549,reg,325328 +RESI,2018-03-09,9.9156,9.9845,False,9.6792,9.9845,reg,631716 +RESI,2018-03-12,9.9943,10.0485,False,9.8959,9.9254,reg,417301 +RESI,2018-03-13,10.0140,10.1273,False,9.9845,9.9943,reg,250221 +RESI,2018-03-14,9.9549,10.0731,False,9.8959,10.0436,reg,203631 +RESI,2018-03-15,10.0534,10.0928,False,9.8959,9.9845,reg,313843 +RESI,2018-03-16,9.9451,10.1420,False,9.9156,10.0337,reg,525741 +RESI,2018-03-19,9.9451,10.0436,False,9.8565,9.9254,reg,398351 +RESI,2018-03-20,10.0436,10.0928,False,9.9549,9.9549,reg,581935 +RESI,2018-03-21,9.9254,10.0239,False,9.7777,10.0239,reg,322243 +RESI,2018-03-22,9.8171,10.0239,False,9.7974,9.8762,reg,192367 +RESI,2018-03-23,9.5512,9.8466,False,9.5118,9.8171,reg,312463 +RESI,2018-03-26,9.6005,9.6694,False,9.4134,9.6005,reg,412566 +RESI,2018-03-27,9.6300,9.7383,False,9.4331,9.5808,reg,624252 +RESI,2018-03-28,10.0300,10.1200,False,9.6500,9.6500,reg,586134 +RESI,2018-03-29,10.0500,10.2200,False,10.0200,10.0200,reg,454176 +RESI,2018-04-02,9.9400,10.0900,False,9.7600,10.0600,reg,749743 +RESI,2018-04-03,10.0900,10.1150,False,9.8900,9.9900,reg,968454 +RESI,2018-04-04,10.2700,10.2900,False,10.0600,10.0600,reg,414046 +RESI,2018-04-05,10.2600,10.3200,False,10.1800,10.2900,reg,660520 +RESI,2018-04-06,10.4600,10.7500,False,10.2500,10.2500,reg,607577 +RESI,2018-04-09,10.5200,10.5600,False,10.3500,10.4900,reg,1586535 +RESI,2018-04-10,10.4400,10.6400,False,10.4100,10.5900,reg,399200 +RESI,2018-04-11,10.2400,10.4500,False,10.2000,10.3900,reg,182860 +RESI,2018-04-12,9.9600,10.2800,False,9.9500,10.2800,reg,217486 +RESI,2018-04-13,9.7500,10.0201,False,9.7499,9.9600,reg,336062 +RESI,2018-04-16,9.7200,9.8100,False,9.6900,9.8100,reg,258762 +RESI,2018-04-17,9.7400,9.8100,False,9.6600,9.7300,reg,508280 +RESI,2018-04-18,9.7300,9.8600,False,9.7100,9.7900,reg,283139 +RESI,2018-04-19,9.5900,9.7800,False,9.5900,9.7000,reg,259835 +RESI,2018-04-20,9.6200,9.7300,False,9.5700,9.5900,reg,223712 +RESI,2018-04-23,9.6200,9.6700,False,9.5600,9.6100,reg,292404 +RESI,2018-04-24,9.7200,9.7700,False,9.6300,9.6700,reg,171239 +RESI,2018-04-25,9.6500,9.7600,False,9.5800,9.6700,reg,198070 +RESI,2018-04-26,9.7900,9.8300,False,9.6700,9.7100,reg,110875 +RESI,2018-04-27,9.8700,9.9100,False,9.7500,9.8000,reg,114855 +RESI,2018-04-30,9.8200,9.9200,False,9.7900,9.8700,reg,170977 +RESI,2018-05-01,9.8900,9.9700,False,9.7200,9.7900,reg,403498 +RESI,2018-05-02,9.9500,10.0000,False,9.8300,9.8900,reg,469145 +RESI,2018-05-03,10.0100,10.1000,False,9.8900,9.9200,reg,595926 +RESI,2018-05-04,10.1200,10.1500,False,9.8699,10.0000,reg,228382 +RESI,2018-05-07,10.1600,10.2100,False,10.0800,10.1600,reg,527840 +RESI,2018-05-08,10.4800,10.6200,False,10.0400,10.1900,reg,1021525 +RESI,2018-05-09,10.5800,10.6100,False,10.4300,10.4300,reg,391552 +RESI,2018-05-10,10.7200,10.7500,False,10.6100,10.6100,reg,293678 +RESI,2018-05-11,10.7600,10.7900,False,10.6500,10.7100,reg,335292 +RESI,2018-05-14,10.7700,10.8300,False,10.6200,10.7600,reg,225168 +RESI,2018-05-15,10.6600,10.8000,False,10.6600,10.7600,reg,303739 +RESI,2018-05-16,10.6600,10.7100,False,10.6300,10.6900,reg,221610 +RESI,2018-05-17,10.6700,10.7400,False,10.6600,10.6700,reg,197321 +RESI,2018-05-18,10.7800,10.7800,False,10.6300,10.6600,reg,193220 +RESI,2018-05-21,10.7700,10.8200,False,10.6814,10.7800,reg,127616 +RESI,2018-05-22,10.7300,10.8100,False,10.6900,10.8100,reg,241515 +RESI,2018-05-23,10.6900,10.8400,False,10.6600,10.7400,reg,305804 +RESI,2018-05-24,10.6400,10.7000,False,10.5500,10.6700,reg,161844 +RESI,2018-05-25,10.6000,10.6500,False,10.5600,10.6000,reg,142891 +RESI,2018-05-29,10.4600,10.6000,False,10.4200,10.6000,reg,225755 +RESI,2018-05-30,10.5700,10.6600,False,10.4400,10.4800,reg,254146 +RESI,2018-05-31,10.5200,10.6300,False,10.5100,10.6100,reg,352313 +RESI,2018-06-01,10.5500,10.6450,False,10.4200,10.5400,reg,339905 +RESI,2018-06-04,10.6100,10.7100,False,10.5850,10.6000,reg,227247 +RESI,2018-06-05,10.4900,10.7900,False,10.4300,10.6400,reg,455411 +RESI,2018-06-06,10.5900,10.6100,False,10.4500,10.5100,reg,355968 +RESI,2018-06-07,10.7300,10.7800,False,10.6300,10.6300,reg,243061 diff --git a/company_library/RESN.csv b/company_library/RESN.csv index f5264764..eae6c1b8 100644 --- a/company_library/RESN.csv +++ b/company_library/RESN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RESN,2017-06-06,4.3000,4.4499,False,4.1459,4.4499,reg,44499 -RESN,2017-06-07,4.1700,4.3100,False,4.1401,4.3100,reg,64620 -RESN,2017-06-08,4.0400,4.3400,False,4.0400,4.3400,reg,81383 RESN,2017-06-09,4.3000,4.3100,False,4.0500,4.0700,reg,69527 RESN,2017-06-12,4.1600,4.2700,False,4.0300,4.2553,reg,45150 RESN,2017-06-13,4.1000,4.2050,False,3.8200,4.1101,reg,62552 @@ -249,3 +246,6 @@ RESN,2018-05-31,4.4000,4.6299,False,4.3900,4.6000,reg,235825 RESN,2018-06-01,4.5400,4.6200,False,4.4200,4.4400,reg,208889 RESN,2018-06-04,4.7500,4.8700,False,4.5100,4.5700,reg,268340 RESN,2018-06-05,4.6700,4.9800,False,4.6400,4.7500,reg,208144 +RESN,2018-06-06,5.1400,5.2200,False,4.6600,4.7000,reg,284261 +RESN,2018-06-07,5.0300,5.1500,False,4.8850,5.1400,reg,313546 +RESN,2018-06-08,5.3100,5.4427,False,4.8900,4.8900,reg,490635 diff --git a/company_library/RETA.csv b/company_library/RETA.csv index 946c0a62..e2c3e35e 100644 --- a/company_library/RETA.csv +++ b/company_library/RETA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RETA,2017-06-06,27.0000,28.7899,False,26.9100,28.2400,reg,158053 -RETA,2017-06-07,27.3000,28.8100,False,26.9100,27.0400,reg,45030 -RETA,2017-06-08,25.7900,27.5500,False,25.6600,27.5300,reg,214046 RETA,2017-06-09,25.5100,26.0500,False,25.3100,26.0500,reg,63168 RETA,2017-06-12,25.4600,25.8399,False,25.2000,25.5200,reg,223813 RETA,2017-06-13,25.3400,25.7400,False,25.2700,25.5000,reg,71138 @@ -249,3 +246,6 @@ RETA,2018-05-31,35.4900,35.7300,False,34.5700,34.6100,reg,154944 RETA,2018-06-01,35.5300,36.2500,False,35.4200,35.5400,reg,234475 RETA,2018-06-04,36.0000,36.2500,False,35.4000,35.8500,reg,158533 RETA,2018-06-05,36.6200,37.0900,False,35.7440,36.0900,reg,192342 +RETA,2018-06-06,36.6600,37.2000,False,36.5000,36.7300,reg,132693 +RETA,2018-06-07,36.9200,37.1400,False,35.0910,36.8000,reg,404810 +RETA,2018-06-08,36.3000,37.6890,False,35.9600,36.8600,reg,159789 diff --git a/company_library/RETO.csv b/company_library/RETO.csv index 0f973a6a..d8d0a082 100644 --- a/company_library/RETO.csv +++ b/company_library/RETO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RETO,2017-06-06,8.3000,8.3000,True,8.3000,8.3000,reg,0 -RETO,2017-06-07,8.3000,8.3000,True,8.3000,8.3000,reg,0 -RETO,2017-06-08,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-09,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-12,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-13,8.3000,8.3000,True,8.3000,8.3000,reg,0 @@ -249,3 +246,6 @@ RETO,2018-05-31,5.2600,5.2900,False,5.1600,5.2100,reg,20856 RETO,2018-06-01,5.1700,5.3200,False,5.0600,5.2500,reg,39319 RETO,2018-06-04,5.1200,5.1200,False,4.9250,5.0552,reg,13492 RETO,2018-06-05,5.1100,5.1200,False,4.9600,5.0800,reg,19311 +RETO,2018-06-06,4.9900,5.0400,False,4.8255,5.0000,reg,37646 +RETO,2018-06-07,4.8600,4.9900,False,4.7828,4.9700,reg,36618 +RETO,2018-06-08,4.7600,4.8800,False,4.6528,4.7700,reg,106424 diff --git a/company_library/RFAP.csv b/company_library/RFAP.csv index d1093c15..e875955f 100644 --- a/company_library/RFAP.csv +++ b/company_library/RFAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFAP,2017-06-06,55.2320,55.4183,False,55.2320,55.4183,reg,1505 -RFAP,2017-06-07,55.3771,55.5164,False,55.3771,55.5164,reg,1987 -RFAP,2017-06-08,55.5458,55.5556,False,55.5065,55.5065,reg,5573 RFAP,2017-06-09,55.4281,55.4379,False,55.3594,55.3594,reg,1733 RFAP,2017-06-12,55.1633,55.3301,False,55.0848,55.0849,reg,2576 RFAP,2017-06-13,55.8009,55.8106,False,55.7223,55.7223,reg,2478 @@ -249,3 +246,6 @@ RFAP,2018-05-31,59.6500,59.9820,False,59.6500,59.9500,reg,4568 RFAP,2018-06-01,60.0631,60.1000,False,59.9800,59.9800,reg,3456 RFAP,2018-06-04,60.2900,60.4700,False,60.0952,60.3700,reg,12278 RFAP,2018-06-05,60.3400,60.3500,False,60.1400,60.1400,reg,2347 +RFAP,2018-06-06,60.5349,60.6499,False,60.4900,60.6100,reg,2377 +RFAP,2018-06-07,60.7600,60.8400,False,60.5400,60.8000,reg,11049 +RFAP,2018-06-08,60.4600,60.5400,False,60.4600,60.5200,reg,3365 diff --git a/company_library/RFDI.csv b/company_library/RFDI.csv index 762ba24e..260669f4 100644 --- a/company_library/RFDI.csv +++ b/company_library/RFDI.csv @@ -1,141 +1,138 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFDI,2017-06-06,59.6408,59.6997,False,59.5525,59.6310,reg,83683 -RFDI,2017-06-07,59.7243,59.9454,False,59.5328,59.9454,reg,12562 -RFDI,2017-06-08,59.6310,59.7194,False,59.4853,59.5425,reg,158868 -RFDI,2017-06-09,59.3559,59.6210,False,59.2478,59.4639,reg,77265 -RFDI,2017-06-12,59.0218,59.1299,False,58.9040,59.1299,reg,18948 -RFDI,2017-06-13,59.5720,59.6800,False,59.3755,59.3755,reg,40917 -RFDI,2017-06-14,59.5720,60.1320,False,59.5032,59.9552,reg,38422 -RFDI,2017-06-15,58.7958,58.9039,False,58.5115,58.6779,reg,99145 -RFDI,2017-06-16,59.4502,59.4638,False,59.1102,59.1102,reg,103154 -RFDI,2017-06-19,59.6801,59.8274,False,59.6704,59.7587,reg,63391 -RFDI,2017-06-20,59.1200,59.6505,False,59.1200,59.4836,reg,78024 -RFDI,2017-06-21,59.0513,59.2378,False,58.9530,59.0120,reg,59276 -RFDI,2017-06-22,59.0942,59.2230,False,59.0446,59.1933,reg,31010 -RFDI,2017-06-23,59.2518,59.3618,False,59.0149,59.0744,reg,39507 -RFDI,2017-06-26,59.3717,59.7171,False,59.2627,59.4807,reg,24086 -RFDI,2017-06-27,59.4312,59.5726,False,59.2726,59.4708,reg,133315 -RFDI,2017-06-28,59.9862,59.9862,False,59.5700,59.6691,reg,49762 -RFDI,2017-06-29,59.4312,59.9268,False,59.2280,59.9169,reg,27176 -RFDI,2017-06-30,59.6096,59.6988,False,59.3122,59.5997,reg,84895 -RFDI,2017-07-05,59.5698,59.5898,False,59.2430,59.3717,reg,38309 -RFDI,2017-07-06,59.3420,59.5179,False,59.2320,59.2528,reg,81313 -RFDI,2017-07-07,59.3618,59.5105,False,59.1735,59.1735,reg,31584 -RFDI,2017-07-10,59.6492,59.7209,False,59.3519,59.3519,reg,28657 -RFDI,2017-07-11,59.7484,59.7880,False,59.4708,59.5402,reg,81848 -RFDI,2017-07-12,60.1845,60.2539,False,60.0259,60.0259,reg,46922 -RFDI,2017-07-13,60.3827,60.4025,False,60.1052,60.2836,reg,72390 -RFDI,2017-07-14,60.8188,60.9080,False,60.4818,60.5215,reg,35103 -RFDI,2017-07-17,60.8882,60.9378,False,60.7889,60.7891,reg,40442 -RFDI,2017-07-18,60.8486,60.9774,False,60.7990,60.8584,reg,25010 -RFDI,2017-07-19,61.3239,61.3751,False,61.0666,61.0765,reg,112444 -RFDI,2017-07-20,61.3344,61.4333,False,61.1407,61.2252,reg,180464 -RFDI,2017-07-21,60.9774,61.1260,False,60.7494,61.0567,reg,127125 -RFDI,2017-07-24,61.1063,61.1162,False,60.8745,60.9080,reg,15851 -RFDI,2017-07-25,61.1756,61.4433,False,61.1162,61.3342,reg,44302 -RFDI,2017-07-26,61.5920,61.6911,False,61.2153,61.2649,reg,31832 -RFDI,2017-07-27,61.3739,61.7010,False,61.2054,61.6118,reg,56968 -RFDI,2017-07-28,61.3045,61.3738,False,61.0815,61.1261,reg,39050 -RFDI,2017-07-31,61.5424,61.6237,False,61.3144,61.3442,reg,74960 -RFDI,2017-08-01,61.7010,61.9983,False,61.7010,61.8497,reg,70930 -RFDI,2017-08-02,61.7803,61.8595,False,61.5920,61.7109,reg,225188 -RFDI,2017-08-03,61.8893,61.9587,False,61.6936,61.7406,reg,128992 -RFDI,2017-08-04,61.9115,61.9983,False,61.7010,61.8497,reg,40175 -RFDI,2017-08-07,61.9190,62.0181,False,61.7902,61.7902,reg,26210 -RFDI,2017-08-08,61.7109,62.0975,False,61.7109,61.9686,reg,82379 -RFDI,2017-08-09,61.5424,61.6712,False,61.2551,61.2847,reg,41726 -RFDI,2017-08-10,60.5512,61.2450,False,60.5512,61.1162,reg,51638 -RFDI,2017-08-11,60.4124,60.6483,False,60.3133,60.4025,reg,50240 -RFDI,2017-08-14,60.9180,61.0171,False,60.7494,60.7494,reg,63408 -RFDI,2017-08-15,60.7098,60.8683,False,60.5315,60.6602,reg,70935 -RFDI,2017-08-16,61.0865,61.1855,False,60.9080,60.9972,reg,29884 -RFDI,2017-08-17,60.4719,61.0270,False,60.4620,60.8585,reg,44241 -RFDI,2017-08-18,60.6602,60.7792,False,60.3926,60.4917,reg,59048 -RFDI,2017-08-21,60.6206,60.7693,False,60.5215,60.6107,reg,49645 -RFDI,2017-08-22,60.8486,60.9873,False,60.7673,60.8139,reg,36839 -RFDI,2017-08-23,60.9180,61.0468,False,60.7395,60.7395,reg,79952 -RFDI,2017-08-24,60.8089,61.0398,False,60.7595,60.9831,reg,68903 -RFDI,2017-08-25,61.0865,61.4334,False,60.9972,60.9972,reg,102437 -RFDI,2017-08-28,61.0964,61.2550,False,61.0765,61.1162,reg,57146 -RFDI,2017-08-29,60.8585,60.9655,False,60.6900,60.6900,reg,75748 -RFDI,2017-08-30,60.6602,60.8187,False,60.6209,60.6503,reg,41841 -RFDI,2017-08-31,61.3342,61.3937,False,60.9576,60.9576,reg,120671 -RFDI,2017-09-01,61.4928,61.6622,False,61.4730,61.6118,reg,102021 -RFDI,2017-09-05,61.0162,61.3441,False,60.7990,61.2748,reg,34374 -RFDI,2017-09-06,61.2351,61.3738,False,61.1955,61.2054,reg,48610 -RFDI,2017-09-07,61.6613,61.9091,False,61.5741,61.9091,reg,107449 -RFDI,2017-09-08,61.7109,61.9090,False,61.7010,61.8298,reg,82465 -RFDI,2017-09-11,62.1371,62.2361,False,61.9091,61.9091,reg,60077 -RFDI,2017-09-12,62.1569,62.2946,False,62.0776,62.0776,reg,28980 -RFDI,2017-09-13,61.8695,62.2065,False,61.8100,62.0875,reg,28476 -RFDI,2017-09-14,62.0182,62.0775,False,61.7894,61.7902,reg,29825 -RFDI,2017-09-15,61.9488,63.3662,False,61.8606,61.9785,reg,46142 -RFDI,2017-09-18,62.2164,62.4245,False,62.0380,62.1569,reg,28873 -RFDI,2017-09-19,62.5138,62.6416,False,62.1867,62.1867,reg,74675 -RFDI,2017-09-20,62.4146,62.6425,False,62.0182,62.5633,reg,34070 -RFDI,2017-09-21,62.3485,62.3981,False,62.1698,62.3187,reg,53901 -RFDI,2017-09-22,62.3882,62.6761,False,62.3882,62.3982,reg,80514 -RFDI,2017-09-25,62.1400,62.4081,False,62.0697,62.3386,reg,90280 -RFDI,2017-09-26,61.9812,62.1202,False,61.8521,62.0110,reg,81551 -RFDI,2017-09-27,62.0407,62.2690,False,61.9315,61.9315,reg,73630 -RFDI,2017-09-28,62.3088,62.4179,False,61.9514,61.9514,reg,33357 -RFDI,2017-09-29,62.6066,62.7238,False,62.3088,62.4081,reg,82214 -RFDI,2017-10-02,62.5371,62.6960,False,62.4379,62.6066,reg,22725 -RFDI,2017-10-03,62.7953,62.9243,False,62.6066,62.6066,reg,65281 -RFDI,2017-10-04,62.6166,62.8349,False,62.5968,62.6066,reg,48009 -RFDI,2017-10-05,62.5669,62.7754,False,62.5173,62.5173,reg,62498 -RFDI,2017-10-06,62.4676,62.5769,False,62.2691,62.2691,reg,55225 -RFDI,2017-10-09,62.5967,62.7655,False,62.5669,62.6662,reg,16426 -RFDI,2017-10-10,63.0832,63.2818,False,62.9919,63.1120,reg,59330 -RFDI,2017-10-11,63.3711,63.4704,False,63.1825,63.1825,reg,114379 -RFDI,2017-10-12,63.2619,63.4965,False,63.2420,63.2420,reg,99411 -RFDI,2017-10-13,63.5995,63.7782,False,63.5598,63.6094,reg,59600 -RFDI,2017-10-16,63.4406,63.6569,False,63.4406,63.4902,reg,19295 -RFDI,2017-10-17,63.2520,63.3413,False,63.1130,63.2718,reg,40132 -RFDI,2017-10-18,63.4406,63.5498,False,63.3034,63.3513,reg,77736 -RFDI,2017-10-19,63.1030,63.2123,False,62.9378,62.9641,reg,69754 -RFDI,2017-10-20,63.1328,63.3114,False,63.0890,63.2222,reg,34771 -RFDI,2017-10-23,63.0733,63.2619,False,62.9938,63.1874,reg,44822 -RFDI,2017-10-24,63.2123,63.3834,False,63.1030,63.1924,reg,51983 -RFDI,2017-10-25,63.1388,63.4207,False,62.9189,63.3513,reg,29097 -RFDI,2017-10-26,63.2818,63.4704,False,63.2718,63.4307,reg,58242 -RFDI,2017-10-27,63.1924,63.2519,False,62.8946,63.1229,reg,90054 -RFDI,2017-10-30,63.4605,63.4605,False,63.3314,63.3314,reg,35283 -RFDI,2017-10-31,63.7583,63.8169,False,63.5597,63.5597,reg,40346 -RFDI,2017-11-01,63.9847,64.2051,False,63.9569,64.1455,reg,73147 -RFDI,2017-11-02,63.9271,63.9767,False,63.7186,63.7682,reg,61570 -RFDI,2017-11-03,63.8079,63.8973,False,63.5992,63.8973,reg,41633 -RFDI,2017-11-06,63.8774,63.8874,False,63.5597,63.5597,reg,35228 -RFDI,2017-11-07,63.6193,63.8973,False,63.5002,63.7980,reg,60370 -RFDI,2017-11-08,63.7782,63.8973,False,63.5991,63.6491,reg,48222 -RFDI,2017-11-09,63.2123,63.3215,False,62.9641,63.1428,reg,54905 -RFDI,2017-11-10,63.0534,63.2123,False,62.9839,63.2123,reg,44209 -RFDI,2017-11-13,62.7655,62.8846,False,62.4577,62.4577,reg,33404 -RFDI,2017-11-14,62.7853,62.8052,False,62.5371,62.7357,reg,69310 -RFDI,2017-11-15,62.2095,62.3584,False,61.9613,62.1599,reg,39250 -RFDI,2017-11-16,62.7556,62.8648,False,62.5769,62.6861,reg,41741 -RFDI,2017-11-17,62.4379,62.5560,False,62.4081,62.4577,reg,26353 -RFDI,2017-11-20,62.5769,62.8052,False,62.5769,62.6761,reg,75210 -RFDI,2017-11-21,63.1527,63.2023,False,63.0236,63.0336,reg,26939 -RFDI,2017-11-22,63.2619,63.3810,False,63.1328,63.3513,reg,53836 -RFDI,2017-11-27,63.1924,63.4803,False,63.1924,63.4505,reg,59410 -RFDI,2017-11-28,63.3513,63.3612,False,63.1009,63.2222,reg,37579 -RFDI,2017-11-29,63.0534,63.5399,False,62.9799,63.4307,reg,56664 -RFDI,2017-11-30,63.3314,63.5300,False,63.2917,63.4009,reg,33573 -RFDI,2017-12-01,63.2123,63.2520,False,62.9938,63.2520,reg,102582 -RFDI,2017-12-04,62.7754,63.2520,False,62.7754,63.2520,reg,103729 -RFDI,2017-12-05,62.8251,63.1626,False,62.6464,62.8946,reg,44838 -RFDI,2017-12-06,62.5272,62.6761,False,62.4776,62.5868,reg,52165 -RFDI,2017-12-07,62.5868,62.6464,False,62.3584,62.4875,reg,191330 -RFDI,2017-12-08,62.8600,62.9343,False,62.7655,62.9045,reg,61844 -RFDI,2017-12-11,63.0048,63.1130,False,62.9839,63.0236,reg,39560 -RFDI,2017-12-12,63.2420,63.2818,False,63.0610,63.0733,reg,33240 -RFDI,2017-12-13,63.4009,63.5597,False,63.2520,63.2917,reg,25808 -RFDI,2017-12-14,63.1428,63.4406,False,63.0979,63.3711,reg,32268 -RFDI,2017-12-15,63.0633,63.2123,False,63.0115,63.0633,reg,33896 -RFDI,2017-12-18,63.6987,63.9162,False,63.6987,63.7583,reg,29943 -RFDI,2017-12-19,63.7087,63.8451,False,63.6392,63.8278,reg,50573 -RFDI,2017-12-20,63.6094,63.8576,False,63.6094,63.8377,reg,18705 +RFDI,2017-06-09,59.6866,59.9533,False,59.5780,59.7953,reg,77265 +RFDI,2017-06-12,59.3507,59.4594,False,59.2322,59.4594,reg,18948 +RFDI,2017-06-13,59.9040,60.0126,False,59.7064,59.7064,reg,40917 +RFDI,2017-06-14,59.9040,60.4671,False,59.8348,60.2893,reg,38422 +RFDI,2017-06-15,59.1235,59.2321,False,58.8376,59.0049,reg,99145 +RFDI,2017-06-16,59.7815,59.7952,False,59.4396,59.4396,reg,103154 +RFDI,2017-06-19,60.0127,60.1608,False,60.0029,60.0917,reg,63391 +RFDI,2017-06-20,59.4495,59.9829,False,59.4495,59.8151,reg,78024 +RFDI,2017-06-21,59.3804,59.5680,False,59.2815,59.3408,reg,59276 +RFDI,2017-06-22,59.4235,59.5531,False,59.3737,59.5232,reg,31010 +RFDI,2017-06-23,59.5820,59.6926,False,59.3438,59.4036,reg,39507 +RFDI,2017-06-26,59.7026,60.0499,False,59.5929,59.8122,reg,24086 +RFDI,2017-06-27,59.7624,59.9046,False,59.6029,59.8023,reg,133315 +RFDI,2017-06-28,60.3205,60.3205,False,59.9020,60.0016,reg,49762 +RFDI,2017-06-29,59.7624,60.2607,False,59.5581,60.2508,reg,27176 +RFDI,2017-06-30,59.9418,60.0315,False,59.6428,59.9318,reg,84895 +RFDI,2017-07-05,59.9018,59.9219,False,59.5731,59.7026,reg,38309 +RFDI,2017-07-06,59.6727,59.8496,False,59.5621,59.5830,reg,81313 +RFDI,2017-07-07,59.6926,59.8421,False,59.5032,59.5032,reg,31584 +RFDI,2017-07-10,59.9817,60.0537,False,59.6827,59.6827,reg,28657 +RFDI,2017-07-11,60.0813,60.1212,False,59.8023,59.8720,reg,81848 +RFDI,2017-07-12,60.5199,60.5897,False,60.3604,60.3604,reg,46922 +RFDI,2017-07-13,60.7192,60.7392,False,60.4401,60.6196,reg,72390 +RFDI,2017-07-14,61.1578,61.2475,False,60.8189,60.8588,reg,35103 +RFDI,2017-07-17,61.2275,61.2774,False,61.1277,61.1279,reg,40442 +RFDI,2017-07-18,61.1877,61.3172,False,61.1378,61.1975,reg,25010 +RFDI,2017-07-19,61.6657,61.7171,False,61.4070,61.4169,reg,112444 +RFDI,2017-07-20,61.6763,61.7756,False,61.4814,61.5664,reg,180464 +RFDI,2017-07-21,61.3172,61.4667,False,61.0880,61.3970,reg,127125 +RFDI,2017-07-24,61.4468,61.4568,False,61.2138,61.2475,reg,15851 +RFDI,2017-07-25,61.5165,61.7857,False,61.4568,61.6761,reg,44302 +RFDI,2017-07-26,61.9352,62.0349,False,61.5565,61.6063,reg,31832 +RFDI,2017-07-27,61.7159,62.0448,False,61.5465,61.9551,reg,56968 +RFDI,2017-07-28,61.6462,61.7158,False,61.4219,61.4668,reg,39050 +RFDI,2017-07-31,61.8854,61.9671,False,61.6561,61.6860,reg,74960 +RFDI,2017-08-01,62.0448,62.3439,False,62.0448,62.1943,reg,70930 +RFDI,2017-08-02,62.1246,62.2042,False,61.9352,62.0548,reg,225188 +RFDI,2017-08-03,62.2342,62.3040,False,62.0375,62.0847,reg,128992 +RFDI,2017-08-04,62.2565,62.3439,False,62.0448,62.1943,reg,40175 +RFDI,2017-08-07,62.2641,62.3637,False,62.1345,62.1345,reg,26210 +RFDI,2017-08-08,62.0548,62.4435,False,62.0548,62.3140,reg,82379 +RFDI,2017-08-09,61.8854,62.0149,False,61.5964,61.6262,reg,41726 +RFDI,2017-08-10,60.8887,61.5864,False,60.8887,61.4568,reg,51638 +RFDI,2017-08-11,60.7491,60.9863,False,60.6495,60.7392,reg,50240 +RFDI,2017-08-14,61.2574,61.3571,False,61.0880,61.0880,reg,63408 +RFDI,2017-08-15,61.0481,61.2075,False,60.8688,60.9983,reg,70935 +RFDI,2017-08-16,61.4269,61.5265,False,61.2475,61.3372,reg,29884 +RFDI,2017-08-17,60.8089,61.3671,False,60.7990,61.1976,reg,44241 +RFDI,2017-08-18,60.9983,61.1179,False,60.7292,60.8289,reg,59048 +RFDI,2017-08-21,60.9584,61.1079,False,60.8588,60.9485,reg,49645 +RFDI,2017-08-22,61.1877,61.3272,False,61.1059,61.1528,reg,36839 +RFDI,2017-08-23,61.2574,61.3870,False,61.0780,61.0780,reg,79952 +RFDI,2017-08-24,61.1478,61.3799,False,61.0981,61.3229,reg,68903 +RFDI,2017-08-25,61.4269,61.7757,False,61.3372,61.3372,reg,102437 +RFDI,2017-08-28,61.4369,61.5963,False,61.4169,61.4568,reg,57146 +RFDI,2017-08-29,61.1976,61.3053,False,61.0282,61.0282,reg,75748 +RFDI,2017-08-30,60.9983,61.1577,False,60.9587,60.9883,reg,41841 +RFDI,2017-08-31,61.6761,61.7359,False,61.2973,61.2973,reg,120671 +RFDI,2017-09-01,61.8355,62.0059,False,61.8156,61.9551,reg,102021 +RFDI,2017-09-05,61.3562,61.6859,False,61.1378,61.6163,reg,34374 +RFDI,2017-09-06,61.5764,61.7158,False,61.5365,61.5465,reg,48610 +RFDI,2017-09-07,62.0050,62.2541,False,61.9173,62.2541,reg,107449 +RFDI,2017-09-08,62.0548,62.2541,False,62.0448,62.1744,reg,82465 +RFDI,2017-09-11,62.4834,62.5830,False,62.2541,62.2541,reg,60077 +RFDI,2017-09-12,62.5033,62.6418,False,62.4236,62.4236,reg,28980 +RFDI,2017-09-13,62.2143,62.5532,False,62.1545,62.4336,reg,28476 +RFDI,2017-09-14,62.3638,62.4235,False,62.1337,62.1345,reg,29825 +RFDI,2017-09-15,62.2940,63.7193,False,62.2053,62.3239,reg,46142 +RFDI,2017-09-18,62.5631,62.7724,False,62.3837,62.5033,reg,28873 +RFDI,2017-09-19,62.8621,62.9907,False,62.5332,62.5332,reg,74675 +RFDI,2017-09-20,62.7625,62.9916,False,62.3638,62.9120,reg,34070 +RFDI,2017-09-21,62.6960,62.7458,False,62.5163,62.6660,reg,53901 +RFDI,2017-09-22,62.7359,63.0254,False,62.7359,62.7459,reg,80514 +RFDI,2017-09-25,62.4863,62.7559,False,62.4156,62.6860,reg,90280 +RFDI,2017-09-26,62.3266,62.4664,False,62.1968,62.3565,reg,81551 +RFDI,2017-09-27,62.3865,62.6160,False,62.2767,62.2767,reg,73630 +RFDI,2017-09-28,62.6560,62.7658,False,62.2966,62.2966,reg,33357 +RFDI,2017-09-29,62.9555,63.0734,False,62.6560,62.7559,reg,82214 +RFDI,2017-10-02,62.8857,63.0454,False,62.7858,62.9555,reg,22725 +RFDI,2017-10-03,63.1452,63.2750,False,62.9555,62.9555,reg,65281 +RFDI,2017-10-04,62.9655,63.1851,False,62.9457,62.9555,reg,48009 +RFDI,2017-10-05,62.9156,63.1253,False,62.8657,62.8657,reg,62498 +RFDI,2017-10-06,62.8158,62.9256,False,62.6161,62.6161,reg,55225 +RFDI,2017-10-09,62.9456,63.1153,False,62.9156,63.0154,reg,16426 +RFDI,2017-10-10,63.4348,63.6344,False,63.3429,63.4637,reg,59330 +RFDI,2017-10-11,63.7243,63.8241,False,63.5346,63.5346,reg,114379 +RFDI,2017-10-12,63.6145,63.8504,False,63.5945,63.5945,reg,99411 +RFDI,2017-10-13,63.9539,64.1336,False,63.9141,63.9639,reg,59600 +RFDI,2017-10-16,63.7942,64.0117,False,63.7942,63.8441,reg,19295 +RFDI,2017-10-17,63.6045,63.6943,False,63.4647,63.6244,reg,40132 +RFDI,2017-10-18,63.7942,63.9040,False,63.6562,63.7043,reg,77736 +RFDI,2017-10-19,63.4547,63.5645,False,63.2886,63.3150,reg,69754 +RFDI,2017-10-20,63.4847,63.6643,False,63.4406,63.5745,reg,34771 +RFDI,2017-10-23,63.4248,63.6145,False,63.3449,63.5396,reg,44822 +RFDI,2017-10-24,63.5645,63.7367,False,63.4547,63.5446,reg,51983 +RFDI,2017-10-25,63.4907,63.7742,False,63.2695,63.7043,reg,29097 +RFDI,2017-10-26,63.6344,63.8241,False,63.6244,63.7842,reg,58242 +RFDI,2017-10-27,63.5446,63.6044,False,63.2451,63.4747,reg,90054 +RFDI,2017-10-30,63.8141,63.8141,False,63.6843,63.6843,reg,35283 +RFDI,2017-10-31,64.1136,64.1725,False,63.9140,63.9140,reg,40346 +RFDI,2017-11-01,64.3412,64.5629,False,64.3133,64.5030,reg,73147 +RFDI,2017-11-02,64.2833,64.3333,False,64.0737,64.1236,reg,61570 +RFDI,2017-11-03,64.1635,64.2534,False,63.9536,64.2534,reg,41633 +RFDI,2017-11-06,64.2334,64.2434,False,63.9140,63.9140,reg,35228 +RFDI,2017-11-07,63.9739,64.2534,False,63.8541,64.1536,reg,60370 +RFDI,2017-11-08,64.1336,64.2534,False,63.9535,64.0038,reg,48222 +RFDI,2017-11-09,63.5645,63.6744,False,63.3150,63.4947,reg,54905 +RFDI,2017-11-10,63.4048,63.5645,False,63.3349,63.5645,reg,44209 +RFDI,2017-11-13,63.1153,63.2351,False,62.8058,62.8058,reg,33404 +RFDI,2017-11-14,63.1353,63.1552,False,62.8857,63.0853,reg,69310 +RFDI,2017-11-15,62.5562,62.7060,False,62.3066,62.5063,reg,39250 +RFDI,2017-11-16,63.1053,63.2151,False,62.9256,63.0354,reg,41741 +RFDI,2017-11-17,62.7858,62.9046,False,62.7559,62.8058,reg,26353 +RFDI,2017-11-20,62.9256,63.1552,False,62.9256,63.0254,reg,75210 +RFDI,2017-11-21,63.5046,63.5546,False,63.3749,63.3848,reg,26939 +RFDI,2017-11-22,63.6145,63.7343,False,63.4847,63.7043,reg,53836 +RFDI,2017-11-27,63.5446,63.8341,False,63.5446,63.8041,reg,59410 +RFDI,2017-11-28,63.7043,63.7143,False,63.4525,63.5745,reg,37579 +RFDI,2017-11-29,63.4048,63.8940,False,63.3309,63.7842,reg,56664 +RFDI,2017-11-30,63.6843,63.8840,False,63.6444,63.7542,reg,33573 +RFDI,2017-12-01,63.5645,63.6045,False,63.3449,63.6045,reg,102582 +RFDI,2017-12-04,63.1253,63.6045,False,63.1253,63.6045,reg,103729 +RFDI,2017-12-05,63.1752,63.5146,False,62.9955,63.2451,reg,44838 +RFDI,2017-12-06,62.8757,63.0254,False,62.8258,62.9356,reg,52165 +RFDI,2017-12-07,62.9356,62.9955,False,62.7060,62.8357,reg,191330 +RFDI,2017-12-08,63.2103,63.2850,False,63.1153,63.2551,reg,61844 +RFDI,2017-12-11,63.3559,63.4647,False,63.3349,63.3749,reg,39560 +RFDI,2017-12-12,63.5945,63.6344,False,63.4124,63.4248,reg,33240 +RFDI,2017-12-13,63.7542,63.9140,False,63.6045,63.6444,reg,25808 +RFDI,2017-12-14,63.4947,63.7942,False,63.4495,63.7243,reg,32268 +RFDI,2017-12-15,63.4148,63.5645,False,63.3627,63.4148,reg,33896 +RFDI,2017-12-18,64.0537,64.2724,False,64.0537,64.1136,reg,29943 +RFDI,2017-12-19,64.0637,64.2009,False,63.9938,64.1835,reg,50573 +RFDI,2017-12-20,63.9639,64.2135,False,63.9639,64.1935,reg,18705 RFDI,2017-12-21,63.8989,64.0087,False,63.6892,63.6892,reg,54470 RFDI,2017-12-22,63.7890,63.7980,False,63.6093,63.6792,reg,30344 RFDI,2017-12-26,63.7691,63.7691,False,63.6293,63.6293,reg,22726 @@ -249,3 +246,6 @@ RFDI,2018-05-31,63.8800,64.1000,False,63.6000,64.0000,reg,28071 RFDI,2018-06-01,64.1900,64.2550,False,63.9400,64.1710,reg,36120 RFDI,2018-06-04,64.5000,64.7100,False,64.4100,64.6800,reg,18251 RFDI,2018-06-05,64.5130,64.6200,False,64.3600,64.5700,reg,17283 +RFDI,2018-06-06,65.1600,65.1800,False,64.6301,64.6301,reg,17647 +RFDI,2018-06-07,64.6700,65.2600,False,64.1600,65.2600,reg,42322 +RFDI,2018-06-08,64.8100,64.8400,False,64.5387,64.6200,reg,27085 diff --git a/company_library/RFEM.csv b/company_library/RFEM.csv index 1e1e9473..3a2f20f4 100644 --- a/company_library/RFEM.csv +++ b/company_library/RFEM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFEM,2017-06-06,62.3142,62.3338,False,62.1260,62.1858,reg,8024 -RFEM,2017-06-07,62.1469,62.2256,False,61.9994,62.2256,reg,2751 -RFEM,2017-06-08,62.2704,62.3240,False,62.1842,62.2945,reg,7919 RFEM,2017-06-09,61.7240,62.3732,False,61.7240,62.3732,reg,5051 RFEM,2017-06-12,61.3010,61.3207,False,61.3010,61.3207,reg,1493 RFEM,2017-06-13,61.6845,61.7136,False,61.6177,61.6452,reg,1822 @@ -249,3 +246,6 @@ RFEM,2018-05-31,71.3200,71.5098,False,71.1800,71.3100,reg,7952 RFEM,2018-06-01,72.2800,72.2952,False,71.9594,72.1600,reg,12418 RFEM,2018-06-04,72.8100,72.9382,False,72.6990,72.6990,reg,88336 RFEM,2018-06-05,72.4658,72.6800,False,72.4299,72.6100,reg,35237 +RFEM,2018-06-06,73.2500,73.2500,False,72.8800,73.1300,reg,6992 +RFEM,2018-06-07,72.4700,73.1400,False,72.2400,73.1400,reg,18135 +RFEM,2018-06-08,72.3500,72.3700,False,71.7800,71.9100,reg,8424 diff --git a/company_library/RFEU.csv b/company_library/RFEU.csv index e0fe4e3c..d8ea6dd0 100644 --- a/company_library/RFEU.csv +++ b/company_library/RFEU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFEU,2017-06-06,61.2342,61.4508,False,61.1720,61.4508,reg,10743 -RFEU,2017-06-07,61.4508,61.6103,False,61.1455,61.6103,reg,9594 -RFEU,2017-06-08,61.2637,61.3031,False,61.1751,61.2342,reg,46458 RFEU,2017-06-09,60.9978,61.2833,False,60.9092,61.1061,reg,21181 RFEU,2017-06-12,60.4069,60.8796,False,60.3577,60.8796,reg,6857 RFEU,2017-06-13,61.0077,61.1257,False,60.7910,60.7910,reg,31165 @@ -249,3 +246,6 @@ RFEU,2018-05-31,65.0600,65.3500,False,64.8788,65.1800,reg,4039 RFEU,2018-06-01,65.5100,65.6300,False,65.3052,65.3700,reg,10636 RFEU,2018-06-04,65.6998,65.9600,False,65.6998,65.9600,reg,110942 RFEU,2018-06-05,65.6509,65.9100,False,65.4900,65.7700,reg,73003 +RFEU,2018-06-06,66.3943,66.5026,False,65.7301,66.0000,reg,17035 +RFEU,2018-06-07,66.0100,66.5500,False,65.8700,66.4282,reg,11885 +RFEU,2018-06-08,66.0000,66.0000,False,65.6000,65.7500,reg,9035 diff --git a/company_library/RFIL.csv b/company_library/RFIL.csv index 904cdfc9..2a958912 100644 --- a/company_library/RFIL.csv +++ b/company_library/RFIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFIL,2017-06-06,1.6935,1.7105,False,1.6935,1.6935,reg,1371 -RFIL,2017-06-07,1.6935,1.6960,False,1.5484,1.6935,reg,17302 -RFIL,2017-06-08,1.6935,1.6935,False,1.5967,1.6451,reg,1533 RFIL,2017-06-09,1.5967,1.6935,False,1.5967,1.6935,reg,6409 RFIL,2017-06-12,1.6451,1.6451,False,1.5484,1.5484,reg,13138 RFIL,2017-06-13,1.6935,1.7419,False,1.6451,1.6451,reg,21294 @@ -249,3 +246,6 @@ RFIL,2018-05-31,7.1500,7.2907,False,7.0100,7.0500,reg,73505 RFIL,2018-06-01,7.1000,7.2000,False,7.0260,7.1500,reg,38830 RFIL,2018-06-04,6.0500,7.1000,False,6.0380,7.1000,reg,200276 RFIL,2018-06-05,5.7500,6.1250,False,5.4000,6.0000,reg,271699 +RFIL,2018-06-06,6.0000,6.0950,False,5.7000,5.7500,reg,63870 +RFIL,2018-06-07,6.0000,6.0000,False,5.8634,6.0000,reg,35702 +RFIL,2018-06-08,6.2500,6.4000,False,6.0000,6.0000,reg,132880 diff --git a/company_library/RFL.csv b/company_library/RFL.csv new file mode 100644 index 00000000..317bf0b7 --- /dev/null +++ b/company_library/RFL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RFL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-06-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-07-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-08-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-09-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-10-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-11-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2017-12-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-01-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-02-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 +RFL,2018-03-16,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-19,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-20,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-21,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-22,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-23,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-26,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RFL,2018-03-27,4.9000,8.4400,False,3.0500,3.0500,reg,602599 +RFL,2018-03-28,4.6500,5.6400,False,4.5000,5.0000,reg,1043240 +RFL,2018-03-29,4.8500,5.0300,False,4.5000,4.5000,reg,334255 +RFL,2018-04-02,4.5500,5.1000,False,4.5000,5.1000,reg,307914 +RFL,2018-04-03,5.1300,5.2100,False,4.5800,4.5800,reg,383874 +RFL,2018-04-04,5.2800,5.5500,False,4.9000,5.1000,reg,263172 +RFL,2018-04-05,6.2700,6.2800,False,5.2300,5.4600,reg,332796 +RFL,2018-04-06,5.8800,6.2300,False,5.7600,6.2300,reg,177288 +RFL,2018-04-09,6.0300,6.3650,False,5.7000,6.0400,reg,237864 +RFL,2018-04-10,6.0000,6.2900,False,5.8500,6.0300,reg,126729 +RFL,2018-04-11,5.9600,6.0900,False,5.7600,5.8400,reg,114537 +RFL,2018-04-12,6.0100,6.0800,False,5.7600,5.9600,reg,111921 +RFL,2018-04-13,6.2200,6.2300,False,5.9800,5.9800,reg,118861 +RFL,2018-04-16,6.7400,7.0000,False,6.4600,6.5900,reg,177173 +RFL,2018-04-17,6.8500,6.9300,False,6.5500,6.8100,reg,96478 +RFL,2018-04-18,6.5000,7.0800,False,6.3700,7.0800,reg,102560 +RFL,2018-04-19,6.5300,6.6500,False,6.4200,6.4500,reg,51394 +RFL,2018-04-20,6.3800,6.6000,False,6.3100,6.5000,reg,80763 +RFL,2018-04-23,6.8000,7.0000,False,6.3600,6.4500,reg,67805 +RFL,2018-04-24,6.6500,6.9500,False,6.5000,6.9100,reg,86260 +RFL,2018-04-25,6.7400,6.9000,False,6.6000,6.7100,reg,49679 +RFL,2018-04-26,6.8900,7.0000,False,6.8200,6.8400,reg,32918 +RFL,2018-04-27,7.3500,7.5619,False,6.8939,6.8939,reg,77896 +RFL,2018-04-30,8.2000,8.3700,False,7.4800,7.5000,reg,137437 +RFL,2018-05-01,7.7500,8.3390,False,7.7500,8.3000,reg,72348 +RFL,2018-05-02,7.9400,8.0000,False,7.7500,7.7500,reg,47732 +RFL,2018-05-03,7.8000,7.9000,False,7.7500,7.8200,reg,25582 +RFL,2018-05-04,7.8900,7.9550,False,7.7600,7.9500,reg,32722 +RFL,2018-05-07,8.2300,8.3300,False,7.8500,7.9100,reg,49178 +RFL,2018-05-08,8.2400,8.5000,False,8.0100,8.2300,reg,71250 +RFL,2018-05-09,8.1300,8.3800,False,7.7400,8.2600,reg,145086 +RFL,2018-05-10,7.5900,8.1700,False,7.1500,8.1700,reg,138769 +RFL,2018-05-11,8.0000,8.0900,False,7.5200,7.5300,reg,70897 +RFL,2018-05-14,8.3100,8.4900,False,7.5600,7.9700,reg,120092 +RFL,2018-05-15,8.3600,9.0100,False,8.2100,8.3000,reg,106662 +RFL,2018-05-16,8.5600,8.8500,False,8.3300,8.3300,reg,72515 +RFL,2018-05-17,8.2800,8.8600,False,8.1700,8.5900,reg,76246 +RFL,2018-05-18,8.2700,8.5000,False,8.1500,8.3700,reg,44942 +RFL,2018-05-21,8.3900,8.6500,False,8.2200,8.3000,reg,102283 +RFL,2018-05-22,8.0500,8.6300,False,8.0500,8.4200,reg,39067 +RFL,2018-05-23,8.3700,8.4900,False,7.8500,8.0000,reg,71900 +RFL,2018-05-24,8.4100,8.5400,False,8.2011,8.3259,reg,45017 +RFL,2018-05-25,8.4900,8.5000,False,8.2500,8.3600,reg,11886 +RFL,2018-05-29,8.6500,8.7800,False,8.2800,8.2800,reg,37676 +RFL,2018-05-30,8.9200,9.0400,False,8.5900,8.7000,reg,38674 +RFL,2018-05-31,9.1500,9.3100,False,8.9600,8.9600,reg,103254 +RFL,2018-06-01,9.9200,9.9900,False,9.1500,9.1900,reg,65267 +RFL,2018-06-04,9.9600,10.3100,False,9.6200,10.3100,reg,42509 +RFL,2018-06-05,10.1100,10.2500,False,10.0000,10.0000,reg,28860 +RFL,2018-06-06,9.9300,10.2500,False,9.9000,10.1100,reg,88464 +RFL,2018-06-07,10.0000,10.0000,False,10.0000,10.0000,reg,0 diff --git a/company_library/RGCO.csv b/company_library/RGCO.csv index 117e8aff..0fa86cba 100644 --- a/company_library/RGCO.csv +++ b/company_library/RGCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGCO,2017-06-06,25.8371,26.6393,False,25.6316,26.4925,reg,11983 -RGCO,2017-06-07,26.2186,26.4436,False,25.8762,25.9378,reg,9802 -RGCO,2017-06-08,26.6491,26.8349,False,25.7882,26.2969,reg,11857 RGCO,2017-06-09,26.0230,27.7937,False,25.5925,26.6589,reg,16656 RGCO,2017-06-12,25.9447,26.4045,False,25.6414,26.0425,reg,14473 RGCO,2017-06-13,26.2088,31.2960,False,25.7490,31.2960,reg,21934 @@ -249,3 +246,6 @@ RGCO,2018-05-31,26.4500,27.5400,False,26.4400,27.0000,reg,3976 RGCO,2018-06-01,27.4100,27.8600,False,26.8500,27.5250,reg,4915 RGCO,2018-06-04,27.4100,27.9900,False,27.1474,27.2500,reg,8059 RGCO,2018-06-05,28.8300,28.9800,False,27.0400,27.5200,reg,18485 +RGCO,2018-06-06,28.5500,28.9700,False,27.8510,28.6600,reg,8314 +RGCO,2018-06-07,27.7300,28.3200,False,27.2850,28.3200,reg,16313 +RGCO,2018-06-08,27.6700,28.0200,False,27.3700,27.6800,reg,9707 diff --git a/company_library/RGEN.csv b/company_library/RGEN.csv index a459814e..845b10ee 100644 --- a/company_library/RGEN.csv +++ b/company_library/RGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGEN,2017-06-06,38.8800,40.0600,False,38.5200,39.6500,reg,299648 -RGEN,2017-06-07,39.0600,39.6900,False,38.3400,39.0600,reg,269055 -RGEN,2017-06-08,39.3400,39.8100,False,38.9650,39.0600,reg,169980 RGEN,2017-06-09,39.2300,39.9100,False,38.9650,39.2400,reg,228706 RGEN,2017-06-12,37.8600,39.2800,False,37.4270,39.2800,reg,384730 RGEN,2017-06-13,38.0100,38.3600,False,37.4000,38.1400,reg,419001 @@ -249,3 +246,6 @@ RGEN,2018-05-31,43.6800,43.9500,False,43.1000,43.2900,reg,226329 RGEN,2018-06-01,43.6000,44.5800,False,43.4800,43.6900,reg,325966 RGEN,2018-06-04,43.9100,44.2200,False,43.1700,43.6900,reg,1844134 RGEN,2018-06-05,43.9100,44.0800,False,43.3300,43.9200,reg,309078 +RGEN,2018-06-06,44.1400,44.6100,False,43.7500,43.9200,reg,289760 +RGEN,2018-06-07,44.0800,44.3300,False,43.6900,44.3300,reg,473492 +RGEN,2018-06-08,44.2400,44.7300,False,44.0700,44.0700,reg,206678 diff --git a/company_library/RGLD.csv b/company_library/RGLD.csv index 42cceb6d..1de8e15f 100644 --- a/company_library/RGLD.csv +++ b/company_library/RGLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGLD,2017-06-06,79.4383,79.6162,False,78.3216,78.9936,reg,546098 -RGLD,2017-06-07,78.1832,79.4976,False,77.7583,79.1616,reg,624106 -RGLD,2017-06-08,78.6971,78.8454,False,77.0961,77.7681,reg,602159 RGLD,2017-06-09,76.8293,78.2722,False,76.6514,78.0251,reg,454567 RGLD,2017-06-12,76.1078,77.0961,False,75.8410,76.5427,reg,505209 RGLD,2017-06-13,77.2542,77.3432,False,75.3864,75.9695,reg,559750 @@ -249,3 +246,6 @@ RGLD,2018-05-31,89.6600,89.9400,False,89.2900,89.6700,reg,361704 RGLD,2018-06-01,89.8700,90.8600,False,88.6590,89.6500,reg,402460 RGLD,2018-06-04,89.2200,90.1300,False,89.0100,90.0000,reg,383248 RGLD,2018-06-05,90.5200,90.9800,False,89.2600,89.4400,reg,293121 +RGLD,2018-06-06,92.4400,92.5900,False,90.6700,90.6700,reg,671060 +RGLD,2018-06-07,91.0300,92.8100,False,90.0300,92.6900,reg,448364 +RGLD,2018-06-08,91.2000,91.5500,False,90.6300,90.7800,reg,383084 diff --git a/company_library/RGLS.csv b/company_library/RGLS.csv index 509ee7e3..66180b60 100644 --- a/company_library/RGLS.csv +++ b/company_library/RGLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGLS,2017-06-06,1.4500,1.5500,False,1.4500,1.4500,reg,139901 -RGLS,2017-06-07,1.4250,1.4500,False,1.4000,1.4500,reg,140932 -RGLS,2017-06-08,1.4250,1.4750,False,1.4000,1.4500,reg,270247 RGLS,2017-06-09,1.4000,1.4250,False,1.3500,1.4000,reg,240268 RGLS,2017-06-12,1.1750,1.2000,False,1.0500,1.1000,reg,1792973 RGLS,2017-06-13,1.1250,1.2000,False,1.1000,1.1500,reg,507413 @@ -249,3 +246,6 @@ RGLS,2018-05-31,0.7305,0.7400,False,0.7091,0.7400,reg,212119 RGLS,2018-06-01,0.7278,0.7300,False,0.7008,0.7300,reg,159715 RGLS,2018-06-04,0.7223,0.7300,False,0.7011,0.7011,reg,72176 RGLS,2018-06-05,0.7400,0.7400,False,0.7202,0.7400,reg,36688 +RGLS,2018-06-06,0.7450,0.7904,False,0.7110,0.7400,reg,523754 +RGLS,2018-06-07,0.7400,0.7650,False,0.7102,0.7401,reg,151274 +RGLS,2018-06-08,0.7202,0.7600,False,0.7160,0.7421,reg,127911 diff --git a/company_library/RGNX.csv b/company_library/RGNX.csv index 71ced5d2..2b737ae7 100644 --- a/company_library/RGNX.csv +++ b/company_library/RGNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGNX,2017-06-06,18.7000,18.8950,False,18.2500,18.4500,reg,179850 -RGNX,2017-06-07,19.8500,20.0500,False,18.3500,18.7500,reg,244517 -RGNX,2017-06-08,20.1000,20.4000,False,18.9500,19.8500,reg,229355 RGNX,2017-06-09,19.7500,20.6000,False,19.4500,20.0000,reg,185312 RGNX,2017-06-12,19.4000,20.0500,False,19.2500,19.7500,reg,251348 RGNX,2017-06-13,18.9000,19.8000,False,18.8500,19.5000,reg,221015 @@ -249,3 +246,6 @@ RGNX,2018-05-31,54.2000,54.8500,False,52.7000,53.7000,reg,453999 RGNX,2018-06-01,53.7000,55.0000,False,52.7500,54.9500,reg,510697 RGNX,2018-06-04,50.0500,54.0500,False,49.1000,54.0500,reg,721630 RGNX,2018-06-05,54.5500,57.3000,False,53.5500,53.7000,reg,2406682 +RGNX,2018-06-06,57.4000,57.4500,False,53.9000,54.4000,reg,5722051 +RGNX,2018-06-07,56.7500,57.9750,False,55.9232,57.6500,reg,705741 +RGNX,2018-06-08,58.7500,59.1500,False,56.0000,56.5500,reg,487578 diff --git a/company_library/RGS.csv b/company_library/RGS.csv new file mode 100644 index 00000000..0514e612 --- /dev/null +++ b/company_library/RGS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RGS,2017-06-08,10.6500,10.7300,False,10.1000,10.1000,reg,285446 +RGS,2017-06-09,10.7400,10.8200,False,10.4000,10.6300,reg,346086 +RGS,2017-06-12,10.5200,11.1500,False,10.4600,10.6800,reg,224951 +RGS,2017-06-13,10.5800,10.6400,False,10.3500,10.5500,reg,249296 +RGS,2017-06-14,10.6500,10.7000,False,10.3700,10.5900,reg,112810 +RGS,2017-06-15,10.5600,10.6500,False,10.5200,10.5500,reg,116091 +RGS,2017-06-16,10.4800,10.5100,False,10.2900,10.4600,reg,288687 +RGS,2017-06-19,10.3500,10.5000,False,10.2200,10.5000,reg,173842 +RGS,2017-06-20,10.4400,10.5900,False,10.2300,10.3100,reg,216259 +RGS,2017-06-21,10.0100,10.5100,False,9.9800,10.4400,reg,321443 +RGS,2017-06-22,10.0700,10.2400,False,10.0100,10.0500,reg,111205 +RGS,2017-06-23,10.2400,10.2600,False,10.0000,10.0600,reg,531532 +RGS,2017-06-26,10.3300,10.5300,False,10.2100,10.2100,reg,315438 +RGS,2017-06-27,10.3700,10.8700,False,10.3200,10.3300,reg,542209 +RGS,2017-06-28,10.4600,10.5900,False,10.0000,10.4500,reg,323040 +RGS,2017-06-29,10.4200,10.7500,False,10.3400,10.4800,reg,136773 +RGS,2017-06-30,10.2700,10.5100,False,10.2200,10.4100,reg,113260 +RGS,2017-07-05,10.1300,10.4500,False,10.1100,10.4500,reg,146791 +RGS,2017-07-06,10.0300,10.1199,False,9.9800,10.0900,reg,178093 +RGS,2017-07-07,10.0900,10.1300,False,9.9601,10.0400,reg,114891 +RGS,2017-07-10,10.0100,10.1400,False,9.9300,10.0800,reg,113760 +RGS,2017-07-11,10.0500,10.2600,False,9.9000,10.0800,reg,181214 +RGS,2017-07-12,10.0400,10.1900,False,9.9800,10.0600,reg,202099 +RGS,2017-07-13,10.1400,10.1900,False,10.0000,10.0500,reg,143396 +RGS,2017-07-14,10.0900,10.1500,False,10.0000,10.1300,reg,131221 +RGS,2017-07-17,10.2100,10.4200,False,9.8800,10.0500,reg,137320 +RGS,2017-07-18,10.2200,10.2800,False,9.9600,10.1500,reg,229772 +RGS,2017-07-19,10.3600,10.4400,False,10.2200,10.2200,reg,79801 +RGS,2017-07-20,10.2900,10.3900,False,10.1900,10.3500,reg,83070 +RGS,2017-07-21,10.0100,10.3600,False,10.0000,10.3600,reg,161110 +RGS,2017-07-24,10.0600,10.0700,False,9.8600,10.0000,reg,120015 +RGS,2017-07-25,10.3300,10.3800,False,10.0100,10.0600,reg,152039 +RGS,2017-07-26,10.4100,10.4800,False,10.2600,10.3100,reg,94773 +RGS,2017-07-27,10.5200,10.5700,False,10.3200,10.4000,reg,133393 +RGS,2017-07-28,10.5900,10.6000,False,10.4400,10.5000,reg,93858 +RGS,2017-07-31,10.5300,10.6200,False,10.4850,10.5800,reg,178429 +RGS,2017-08-01,10.6000,10.6700,False,10.4800,10.5500,reg,155773 +RGS,2017-08-02,10.4700,10.6200,False,10.3550,10.5900,reg,87221 +RGS,2017-08-03,10.2900,10.5200,False,10.1750,10.5200,reg,163946 +RGS,2017-08-04,10.4800,10.5200,False,10.2700,10.3300,reg,217803 +RGS,2017-08-07,10.5500,10.8400,False,10.2900,10.4700,reg,197730 +RGS,2017-08-08,10.4900,10.7500,False,10.3900,10.5000,reg,70864 +RGS,2017-08-09,10.5500,10.6500,False,10.3700,10.4200,reg,136336 +RGS,2017-08-10,10.5100,10.5800,False,10.3800,10.5400,reg,153100 +RGS,2017-08-11,10.2800,10.6400,False,9.4000,9.4100,reg,151287 +RGS,2017-08-14,10.4900,10.6000,False,10.1900,10.3000,reg,93054 +RGS,2017-08-15,10.2000,10.5000,False,10.2000,10.5000,reg,58475 +RGS,2017-08-16,10.2600,10.3500,False,10.1500,10.2200,reg,111381 +RGS,2017-08-17,10.2500,10.3900,False,10.1400,10.2200,reg,113362 +RGS,2017-08-18,10.0700,10.1800,False,9.8901,10.1800,reg,103404 +RGS,2017-08-21,10.0100,10.2200,False,9.9875,10.0600,reg,823005 +RGS,2017-08-22,10.3400,10.4900,False,9.9600,10.0300,reg,220811 +RGS,2017-08-23,12.2500,12.4200,False,10.8500,10.8500,reg,963844 +RGS,2017-08-24,12.2500,12.4500,False,12.0600,12.1200,reg,344218 +RGS,2017-08-25,12.4700,12.4900,False,12.1700,12.3000,reg,323341 +RGS,2017-08-28,12.2100,12.6100,False,12.1500,12.4000,reg,286666 +RGS,2017-08-29,12.6000,12.7000,False,12.1000,12.1800,reg,346462 +RGS,2017-08-30,12.9900,13.0200,False,12.4510,12.6300,reg,334212 +RGS,2017-08-31,13.2800,13.4150,False,12.9400,12.9700,reg,368828 +RGS,2017-09-01,13.3800,13.6100,False,13.1600,13.2600,reg,224211 +RGS,2017-09-05,13.0300,13.7450,False,12.8500,13.3600,reg,792259 +RGS,2017-09-06,12.9300,13.0900,False,12.7500,13.0900,reg,162329 +RGS,2017-09-07,12.8400,13.0000,False,12.7500,12.9900,reg,99296 +RGS,2017-09-08,12.8100,12.9000,False,12.7200,12.8200,reg,100557 +RGS,2017-09-11,12.8300,12.9400,False,12.7200,12.8300,reg,98141 +RGS,2017-09-12,12.7700,13.0200,False,12.7500,12.8900,reg,123993 +RGS,2017-09-13,13.0000,13.5400,False,12.9200,13.1400,reg,307222 +RGS,2017-09-14,13.0700,13.2900,False,12.8200,13.0000,reg,275184 +RGS,2017-09-15,13.1100,13.2700,False,12.9600,13.1000,reg,546810 +RGS,2017-09-18,13.3100,13.5600,False,13.1100,13.1400,reg,252621 +RGS,2017-09-19,13.2000,13.3500,False,13.0100,13.3000,reg,224107 +RGS,2017-09-20,13.4100,13.5000,False,13.1000,13.1900,reg,192048 +RGS,2017-09-21,13.3600,13.4700,False,13.2900,13.4700,reg,112201 +RGS,2017-09-22,13.5400,13.5700,False,13.2800,13.3100,reg,152373 +RGS,2017-09-25,13.6900,13.8500,False,13.3200,13.4600,reg,208214 +RGS,2017-09-26,13.8000,14.0200,False,13.5400,13.7000,reg,234686 +RGS,2017-09-27,14.2600,14.2800,False,13.8300,13.8300,reg,288024 +RGS,2017-09-28,14.5100,14.5900,False,14.2300,14.2900,reg,250416 +RGS,2017-09-29,14.2700,14.5000,False,14.1800,14.4700,reg,207940 +RGS,2017-10-02,15.2900,15.3300,False,14.4400,14.4600,reg,492926 +RGS,2017-10-03,15.2500,15.5000,False,15.0050,15.2500,reg,514891 +RGS,2017-10-04,15.2300,15.3900,False,15.2000,15.2000,reg,229475 +RGS,2017-10-05,15.0100,15.2000,False,14.9400,15.2000,reg,150252 +RGS,2017-10-06,15.1200,15.1800,False,14.9900,15.0500,reg,121026 +RGS,2017-10-09,14.7800,15.1900,False,14.6200,15.1300,reg,205387 +RGS,2017-10-10,15.0300,15.1500,False,14.8700,14.8700,reg,205332 +RGS,2017-10-11,14.7400,15.1300,False,14.7200,14.8600,reg,172636 +RGS,2017-10-12,14.6700,14.8100,False,14.5200,14.6600,reg,163074 +RGS,2017-10-13,14.7200,14.9100,False,14.7000,14.7900,reg,250106 +RGS,2017-10-16,14.9600,15.0000,False,14.7500,14.7500,reg,201375 +RGS,2017-10-17,15.1300,15.2600,False,14.9500,14.9500,reg,202969 +RGS,2017-10-18,15.3500,15.4500,False,15.1600,15.2000,reg,148848 +RGS,2017-10-19,15.2100,15.3100,False,15.0300,15.2000,reg,124279 +RGS,2017-10-20,15.4300,15.5000,False,15.2600,15.3200,reg,159038 +RGS,2017-10-23,15.2200,15.4800,False,15.2050,15.4400,reg,91740 +RGS,2017-10-24,15.1900,15.3500,False,15.1500,15.2800,reg,123860 +RGS,2017-10-25,14.9700,15.2100,False,14.8750,15.1200,reg,133024 +RGS,2017-10-26,14.8900,15.1800,False,14.8600,15.0000,reg,97322 +RGS,2017-10-27,15.0000,15.0700,False,14.8035,14.8900,reg,118395 +RGS,2017-10-30,14.7400,15.0100,False,14.5800,14.8800,reg,200666 +RGS,2017-10-31,14.9300,15.1800,False,14.3100,14.3100,reg,233032 +RGS,2017-11-01,14.7800,15.1400,False,14.5950,15.1400,reg,177911 +RGS,2017-11-02,14.6500,14.8900,False,14.6200,14.8100,reg,210184 +RGS,2017-11-03,14.5700,14.7400,False,14.4800,14.6000,reg,148323 +RGS,2017-11-06,14.4800,14.6000,False,14.4300,14.5200,reg,133843 +RGS,2017-11-07,14.4000,14.5600,False,14.1700,14.5600,reg,191906 +RGS,2017-11-08,14.5400,14.5700,False,14.3400,14.4500,reg,101366 +RGS,2017-11-09,14.2500,14.4100,False,13.7900,14.3900,reg,232723 +RGS,2017-11-10,14.3000,14.6000,False,14.2200,14.2200,reg,251816 +RGS,2017-11-13,14.3900,14.4900,False,14.0500,14.2100,reg,84334 +RGS,2017-11-14,14.5800,14.6800,False,14.3700,14.3700,reg,75018 +RGS,2017-11-15,14.9000,15.0200,False,14.3900,14.5300,reg,293680 +RGS,2017-11-16,15.7700,15.8100,False,14.9360,15.0300,reg,197303 +RGS,2017-11-17,15.6800,15.9000,False,15.6200,15.7000,reg,210669 +RGS,2017-11-20,16.2500,16.2600,False,15.6300,15.6700,reg,204807 +RGS,2017-11-21,16.3100,16.5500,False,16.1000,16.4800,reg,291013 +RGS,2017-11-22,16.1200,16.4388,False,16.0700,16.3200,reg,107143 +RGS,2017-11-27,15.9000,16.1900,False,15.8800,16.1700,reg,153180 +RGS,2017-11-28,16.0700,16.0900,False,15.7000,15.9800,reg,156929 +RGS,2017-11-29,16.1400,16.3800,False,16.0000,16.1000,reg,144591 +RGS,2017-11-30,15.9500,16.3100,False,15.8600,16.2100,reg,144599 +RGS,2017-12-01,15.8400,15.8900,False,15.3300,15.8400,reg,112649 +RGS,2017-12-04,16.1600,16.3200,False,15.9300,15.9800,reg,159726 +RGS,2017-12-05,16.3100,16.3400,False,15.9300,16.1700,reg,127802 +RGS,2017-12-06,16.4300,16.6800,False,16.2500,16.2500,reg,132709 +RGS,2017-12-07,16.2700,16.5100,False,16.0900,16.2700,reg,248026 +RGS,2017-12-08,15.9800,16.4000,False,15.9800,16.3100,reg,72439 +RGS,2017-12-11,15.9600,16.1000,False,15.8500,15.9700,reg,245732 +RGS,2017-12-12,15.5300,16.0800,False,15.5200,15.9500,reg,66889 +RGS,2017-12-13,15.5500,15.9000,False,15.5300,15.6500,reg,84394 +RGS,2017-12-14,15.2700,15.6000,False,15.1400,15.5500,reg,119996 +RGS,2017-12-15,15.5900,15.7700,False,15.3000,15.3000,reg,427867 +RGS,2017-12-18,16.0100,16.0500,False,15.7100,15.7200,reg,97386 +RGS,2017-12-19,15.7900,16.0000,False,15.6400,16.0000,reg,82518 +RGS,2017-12-20,15.8500,16.0600,False,15.8400,15.8500,reg,83901 +RGS,2017-12-21,15.7700,15.9750,False,15.7600,15.8100,reg,91876 +RGS,2017-12-22,15.4700,15.8500,False,15.4500,15.8100,reg,71092 +RGS,2017-12-26,15.7700,15.8500,False,15.3700,15.4200,reg,115990 +RGS,2017-12-27,15.7600,15.9800,False,15.7100,15.7900,reg,251670 +RGS,2017-12-28,15.7200,15.8000,False,15.6000,15.7400,reg,81170 +RGS,2017-12-29,15.3600,15.7300,False,15.3300,15.7200,reg,102130 +RGS,2018-01-02,15.6500,15.7200,False,15.3800,15.4600,reg,117803 +RGS,2018-01-03,15.4600,15.7050,False,15.4200,15.6700,reg,70560 +RGS,2018-01-04,15.5900,15.6200,False,15.2800,15.5400,reg,63516 +RGS,2018-01-05,15.5900,15.6100,False,15.3200,15.6100,reg,85138 +RGS,2018-01-08,16.0900,16.2300,False,15.3000,15.4800,reg,164388 +RGS,2018-01-09,15.5500,16.0600,False,15.5300,16.0600,reg,146284 +RGS,2018-01-10,15.0600,15.4500,False,15.0600,15.4500,reg,79916 +RGS,2018-01-11,15.3700,15.3750,False,14.8800,15.0400,reg,84005 +RGS,2018-01-12,15.3700,15.5500,False,15.1900,15.3600,reg,70147 +RGS,2018-01-16,15.4500,15.6900,False,15.2200,15.5000,reg,94993 +RGS,2018-01-17,15.5300,15.5500,False,15.3820,15.5100,reg,73595 +RGS,2018-01-18,15.5000,15.6000,False,15.2300,15.5100,reg,80488 +RGS,2018-01-19,15.8600,15.9500,False,15.4700,15.4700,reg,74895 +RGS,2018-01-22,15.4900,15.8200,False,15.4400,15.8200,reg,46256 +RGS,2018-01-23,15.4700,15.5300,False,15.3000,15.5300,reg,68035 +RGS,2018-01-24,15.6500,15.8000,False,15.4900,15.5200,reg,118024 +RGS,2018-01-25,15.8900,15.9200,False,15.6700,15.7100,reg,96109 +RGS,2018-01-26,16.0300,16.1200,False,15.7700,15.9600,reg,297121 +RGS,2018-01-29,16.1000,16.2400,False,15.9300,15.9300,reg,94445 +RGS,2018-01-30,15.9200,16.0900,False,15.8010,16.0000,reg,122260 +RGS,2018-01-31,15.9200,16.0646,False,15.7800,16.0000,reg,131639 +RGS,2018-02-01,15.6800,16.0600,False,14.8100,16.0000,reg,398220 +RGS,2018-02-02,15.4100,15.6400,False,15.2200,15.6400,reg,315734 +RGS,2018-02-05,15.2900,15.5400,False,15.2100,15.2800,reg,308498 +RGS,2018-02-06,15.4400,15.5200,False,15.0100,15.0100,reg,223670 +RGS,2018-02-07,15.2300,15.4900,False,15.1500,15.4500,reg,193160 +RGS,2018-02-08,15.4500,15.6900,False,15.2600,15.2600,reg,181093 +RGS,2018-02-09,15.6300,15.7800,False,15.3600,15.5600,reg,269668 +RGS,2018-02-12,16.8500,16.9500,False,15.6600,15.7000,reg,360903 +RGS,2018-02-13,16.3000,16.9200,False,15.7500,16.7900,reg,372395 +RGS,2018-02-14,16.3500,16.4800,False,15.7400,16.1800,reg,282210 +RGS,2018-02-15,16.3000,16.5750,False,16.2800,16.4300,reg,173187 +RGS,2018-02-16,16.5000,16.9800,False,16.2700,16.2700,reg,224133 +RGS,2018-02-20,16.1800,16.4500,False,16.1400,16.4400,reg,265652 +RGS,2018-02-21,16.4400,16.6900,False,16.1500,16.1500,reg,197962 +RGS,2018-02-22,16.5500,16.7600,False,16.0100,16.4500,reg,174300 +RGS,2018-02-23,16.6500,16.8000,False,16.5700,16.6700,reg,231059 +RGS,2018-02-26,17.0000,17.1300,False,16.6700,16.7000,reg,152820 +RGS,2018-02-27,16.5500,17.1300,False,16.5000,16.9500,reg,230189 +RGS,2018-02-28,16.0900,16.8500,False,16.0900,16.5500,reg,251863 +RGS,2018-03-01,15.8500,16.1350,False,15.7493,16.1000,reg,187994 +RGS,2018-03-02,16.0100,16.0600,False,15.7000,15.7700,reg,165090 +RGS,2018-03-05,15.9000,16.0400,False,15.7900,15.9500,reg,177812 +RGS,2018-03-06,16.1800,16.2700,False,15.9400,16.0000,reg,149656 +RGS,2018-03-07,16.1200,16.2500,False,15.9700,16.0800,reg,302378 +RGS,2018-03-08,16.0100,16.3100,False,15.9900,16.1700,reg,128787 +RGS,2018-03-09,15.9800,16.0900,False,15.7500,16.0800,reg,203395 +RGS,2018-03-12,15.9200,16.1400,False,15.9100,15.9900,reg,237428 +RGS,2018-03-13,15.8200,16.1400,False,15.6600,15.9600,reg,213336 +RGS,2018-03-14,16.0100,16.1200,False,15.8100,15.8900,reg,185610 +RGS,2018-03-15,16.0400,16.1100,False,15.9100,16.0100,reg,404963 +RGS,2018-03-16,16.0000,16.5200,False,16.0000,16.0800,reg,397412 +RGS,2018-03-19,16.0700,16.2000,False,15.8100,16.0000,reg,212571 +RGS,2018-03-20,15.9100,16.1700,False,15.9000,16.0600,reg,114734 +RGS,2018-03-21,15.1500,15.8900,False,14.9600,15.8400,reg,392122 +RGS,2018-03-22,15.2100,15.3000,False,15.0600,15.0600,reg,253005 +RGS,2018-03-23,14.7700,15.2200,False,14.7300,15.2200,reg,223348 +RGS,2018-03-26,14.9900,15.0100,False,14.8400,14.9400,reg,195434 +RGS,2018-03-27,14.9200,15.0700,False,14.8300,15.0100,reg,199088 +RGS,2018-03-28,15.2800,15.3000,False,14.6600,14.8900,reg,124464 +RGS,2018-03-29,15.1300,15.6150,False,15.1300,15.3300,reg,280614 +RGS,2018-04-02,14.4600,15.1300,False,14.4000,15.1100,reg,138121 +RGS,2018-04-03,14.5600,14.7100,False,14.3100,14.5300,reg,196311 +RGS,2018-04-04,14.7800,14.8400,False,14.4000,14.4000,reg,105474 +RGS,2018-04-05,14.6400,14.8551,False,14.6000,14.8400,reg,181608 +RGS,2018-04-06,14.4700,14.8050,False,14.3500,14.5800,reg,217357 +RGS,2018-04-09,14.4200,14.6000,False,14.3500,14.5700,reg,128081 +RGS,2018-04-10,14.7500,14.8600,False,14.5800,14.6100,reg,147395 +RGS,2018-04-11,14.6200,14.8800,False,14.5900,14.6700,reg,117813 +RGS,2018-04-12,14.6700,14.8600,False,14.5402,14.5800,reg,119700 +RGS,2018-04-13,14.5900,14.8800,False,14.5500,14.7500,reg,95491 +RGS,2018-04-16,14.7600,14.9100,False,14.5800,14.6700,reg,338274 +RGS,2018-04-17,15.0900,15.2600,False,14.7900,14.8800,reg,167107 +RGS,2018-04-18,15.2700,15.4600,False,14.9500,15.1600,reg,128953 +RGS,2018-04-19,15.2400,15.3600,False,15.1800,15.2400,reg,128549 +RGS,2018-04-20,15.1600,15.2500,False,15.0600,15.1900,reg,133181 +RGS,2018-04-23,15.3900,15.4400,False,15.1800,15.2200,reg,106410 +RGS,2018-04-24,15.3000,15.5500,False,15.2100,15.4400,reg,127906 +RGS,2018-04-25,15.1800,15.4300,False,15.0100,15.3100,reg,174503 +RGS,2018-04-26,15.2200,15.3100,False,15.0600,15.2400,reg,248167 +RGS,2018-04-27,15.2800,15.4700,False,15.2200,15.2600,reg,80549 +RGS,2018-04-30,15.6200,15.6700,False,15.2200,15.2500,reg,197568 +RGS,2018-05-01,16.9900,17.4600,False,16.2150,16.2700,reg,445915 +RGS,2018-05-02,16.4100,16.9000,False,16.3300,16.8200,reg,263166 +RGS,2018-05-03,15.9300,16.3300,False,15.7600,16.2800,reg,222028 +RGS,2018-05-04,15.9500,16.0700,False,15.8100,15.8900,reg,100884 +RGS,2018-05-07,16.0400,16.1000,False,15.9800,16.0000,reg,116020 +RGS,2018-05-08,15.7900,16.3000,False,15.7200,15.9600,reg,163969 +RGS,2018-05-09,15.6700,15.8800,False,15.5300,15.8300,reg,106931 +RGS,2018-05-10,15.8000,15.8500,False,15.6600,15.7000,reg,85156 +RGS,2018-05-11,15.9600,16.0600,False,15.7800,15.8500,reg,148051 +RGS,2018-05-14,15.9800,16.2625,False,15.7125,16.0000,reg,278825 +RGS,2018-05-15,16.1500,16.3100,False,15.9050,15.9600,reg,187840 +RGS,2018-05-16,16.3700,16.4800,False,16.1800,16.1900,reg,187515 +RGS,2018-05-17,16.5800,16.5900,False,16.3200,16.3200,reg,124514 +RGS,2018-05-18,17.0200,17.0500,False,16.5800,16.6400,reg,215399 +RGS,2018-05-21,17.1300,17.2400,False,16.6800,17.0800,reg,178900 +RGS,2018-05-22,17.0900,17.3650,False,17.0900,17.1800,reg,184527 +RGS,2018-05-23,17.1700,17.3600,False,16.9800,17.0200,reg,103635 +RGS,2018-05-24,17.2000,17.3000,False,17.1000,17.1700,reg,144254 +RGS,2018-05-25,17.3100,17.3700,False,17.1600,17.2300,reg,143881 +RGS,2018-05-29,17.3000,17.3700,False,17.2100,17.2100,reg,180388 +RGS,2018-05-30,17.3700,17.5600,False,17.3500,17.3600,reg,162220 +RGS,2018-05-31,17.2900,17.4500,False,17.2700,17.4000,reg,133247 +RGS,2018-06-01,17.3000,17.4100,False,17.1400,17.3400,reg,165399 +RGS,2018-06-04,17.3900,17.4700,False,17.3000,17.3900,reg,191723 +RGS,2018-06-05,17.4600,17.4700,False,17.2900,17.3900,reg,209474 +RGS,2018-06-06,17.5500,17.6700,False,17.4400,17.5000,reg,201646 +RGS,2018-06-07,17.6200,17.7300,False,17.5200,17.5600,reg,121577 diff --git a/company_library/RGSE.csv b/company_library/RGSE.csv index 2c23ebb0..5b38361e 100644 --- a/company_library/RGSE.csv +++ b/company_library/RGSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGSE,2017-06-06,0.8800,0.9100,False,0.8600,0.8900,reg,109046 -RGSE,2017-06-07,0.8900,0.9000,False,0.8700,0.8900,reg,101727 -RGSE,2017-06-08,0.8700,0.8909,False,0.8370,0.8900,reg,130592 RGSE,2017-06-09,0.8600,0.8679,False,0.8300,0.8520,reg,155638 RGSE,2017-06-12,0.8700,0.8928,False,0.8400,0.8570,reg,111510 RGSE,2017-06-13,0.8500,0.9000,False,0.8500,0.8500,reg,69363 @@ -249,3 +246,6 @@ RGSE,2018-05-31,1.1400,1.1800,False,1.0900,1.1000,reg,150645 RGSE,2018-06-01,1.1600,1.1716,False,1.1300,1.1700,reg,73245 RGSE,2018-06-04,1.2000,1.3600,False,1.1800,1.1800,reg,2221700 RGSE,2018-06-05,1.2300,1.2400,False,1.1800,1.2000,reg,303729 +RGSE,2018-06-06,1.1700,1.2800,False,1.1300,1.2200,reg,501590 +RGSE,2018-06-07,1.2400,1.2700,False,1.1636,1.1700,reg,777145 +RGSE,2018-06-08,1.1800,1.2400,False,1.1600,1.2300,reg,391818 diff --git a/company_library/RHI.csv b/company_library/RHI.csv new file mode 100644 index 00000000..a73cd9a9 --- /dev/null +++ b/company_library/RHI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RHI,2017-06-08,45.7776,46.2877,False,45.1595,45.1987,reg,895258 +RHI,2017-06-09,46.3564,46.5036,False,45.6206,45.8364,reg,545595 +RHI,2017-06-12,46.1210,46.6802,False,45.8217,46.4055,reg,777452 +RHI,2017-06-13,45.9640,46.6704,False,45.8070,46.1210,reg,792616 +RHI,2017-06-14,46.9549,47.0725,False,45.5715,45.7776,reg,1001769 +RHI,2017-06-15,47.1805,47.2492,False,46.3172,46.5919,reg,790437 +RHI,2017-06-16,46.8470,47.4062,False,46.7292,47.1707,reg,1933784 +RHI,2017-06-19,48.0635,48.1003,False,46.8322,46.9451,reg,742429 +RHI,2017-06-20,47.4454,48.0439,False,47.3915,47.9163,reg,599508 +RHI,2017-06-21,46.7292,47.6809,False,46.5526,47.6122,reg,804575 +RHI,2017-06-22,46.5330,46.7587,False,46.1013,46.7587,reg,989205 +RHI,2017-06-23,46.5624,46.7783,False,46.3466,46.6507,reg,1151254 +RHI,2017-06-26,46.7881,46.9205,False,46.5526,46.7390,reg,602286 +RHI,2017-06-27,46.6311,46.9647,False,46.4153,46.7783,reg,584238 +RHI,2017-06-28,47.2100,47.3964,False,46.4349,46.8960,reg,1137576 +RHI,2017-06-29,46.8666,47.4847,False,46.2387,47.4552,reg,735026 +RHI,2017-06-30,47.0236,47.3081,False,46.7979,47.0236,reg,728940 +RHI,2017-07-05,47.8379,48.0929,False,47.5337,47.6711,reg,806073 +RHI,2017-07-06,47.0628,47.6711,False,47.0481,47.4160,reg,1047871 +RHI,2017-07-07,48.2401,48.5639,False,47.2492,47.3277,reg,1004239 +RHI,2017-07-10,48.4559,48.6325,False,47.6613,48.0537,reg,871691 +RHI,2017-07-11,47.4945,48.4461,False,47.4062,48.4461,reg,719880 +RHI,2017-07-12,48.2303,48.3578,False,47.8379,47.8967,reg,580772 +RHI,2017-07-13,48.0243,48.3284,False,47.8182,48.3284,reg,604363 +RHI,2017-07-14,48.1224,48.2892,False,47.8379,48.0145,reg,596770 +RHI,2017-07-17,47.6809,48.0831,False,47.6613,48.0145,reg,645785 +RHI,2017-07-18,47.4160,47.9262,False,46.9755,47.4847,reg,865470 +RHI,2017-07-19,47.5337,47.7496,False,47.2786,47.4749,reg,552654 +RHI,2017-07-20,47.7398,47.8918,False,47.3375,47.5239,reg,571259 +RHI,2017-07-21,47.5043,48.0243,False,47.4062,47.6515,reg,565001 +RHI,2017-07-24,46.2779,47.7299,False,45.9444,47.5632,reg,1515033 +RHI,2017-07-25,46.8960,46.9255,False,46.1111,46.6802,reg,1418784 +RHI,2017-07-26,43.4033,46.4545,False,43.3543,45.8855,reg,2510081 +RHI,2017-07-27,42.9913,43.5211,False,42.6822,43.3837,reg,1702667 +RHI,2017-07-28,43.9724,44.3207,False,42.9030,42.9717,reg,1169376 +RHI,2017-07-31,44.3942,44.5414,False,43.8350,44.1588,reg,1072870 +RHI,2017-08-01,44.2667,44.7474,False,44.0067,44.4237,reg,1417209 +RHI,2017-08-02,43.6682,44.5905,False,43.2464,44.2471,reg,1265930 +RHI,2017-08-03,43.6486,44.0705,False,43.4033,43.5898,reg,1278027 +RHI,2017-08-04,43.3837,43.9724,False,43.1090,43.7958,reg,1139476 +RHI,2017-08-07,43.0403,43.6192,False,42.9913,43.3052,reg,895165 +RHI,2017-08-08,43.4033,43.9211,False,42.9324,43.0600,reg,1439797 +RHI,2017-08-09,43.0992,43.4524,False,42.9030,43.1875,reg,1257888 +RHI,2017-08-10,42.5989,43.1581,False,42.5204,42.9815,reg,1182016 +RHI,2017-08-11,42.5890,43.0109,False,42.4615,42.4713,reg,493233 +RHI,2017-08-14,43.1483,43.4390,False,42.6871,42.9913,reg,567964 +RHI,2017-08-15,43.0502,43.5407,False,42.9226,43.3052,reg,613642 +RHI,2017-08-16,43.0109,43.4033,False,42.9324,43.2366,reg,766142 +RHI,2017-08-17,42.4223,43.1581,False,42.4124,42.8834,reg,731154 +RHI,2017-08-18,42.5106,42.9030,False,42.1083,42.2653,reg,795516 +RHI,2017-08-21,42.7362,42.8637,False,42.3143,42.5302,reg,620414 +RHI,2017-08-22,43.2366,43.5947,False,42.7951,42.8343,reg,664054 +RHI,2017-08-23,43.1083,43.4043,False,42.8617,43.0985,reg,728747 +RHI,2017-08-24,43.1280,43.2957,False,42.9406,43.2957,reg,583631 +RHI,2017-08-25,43.4437,43.7298,False,43.2168,43.3944,reg,535899 +RHI,2017-08-28,43.5029,43.6311,False,43.2859,43.5029,reg,1035228 +RHI,2017-08-29,43.8482,43.9665,False,43.2055,43.2366,reg,772638 +RHI,2017-08-30,43.6509,43.9468,False,43.5423,43.8087,reg,659877 +RHI,2017-08-31,44.6867,44.7113,False,43.7495,43.8383,reg,1028666 +RHI,2017-09-01,44.6669,45.0714,False,44.3019,44.7853,reg,783588 +RHI,2017-09-05,44.0159,44.5584,False,43.8087,44.5584,reg,697061 +RHI,2017-09-06,43.7890,44.3069,False,43.7791,44.1737,reg,969907 +RHI,2017-09-07,44.2427,44.2526,False,43.7890,43.8778,reg,737968 +RHI,2017-09-08,44.8741,45.1108,False,43.9271,44.1244,reg,747673 +RHI,2017-09-11,45.2391,45.9197,False,44.9925,45.2687,reg,677389 +RHI,2017-09-12,45.8211,45.8507,False,45.2785,45.3476,reg,555216 +RHI,2017-09-13,45.7224,45.8014,False,45.4660,45.6830,reg,540768 +RHI,2017-09-14,45.5646,45.6830,False,45.2884,45.6435,reg,605456 +RHI,2017-09-15,45.8408,45.8901,False,44.1145,45.4068,reg,1120383 +RHI,2017-09-18,46.2847,46.3045,False,45.7619,45.9000,reg,1013680 +RHI,2017-09-19,46.8075,47.0320,False,46.1269,46.3636,reg,824522 +RHI,2017-09-20,47.2810,47.3402,False,46.8026,46.8371,reg,741353 +RHI,2017-09-21,47.3106,47.3896,False,47.0714,47.3008,reg,581160 +RHI,2017-09-22,47.9420,48.0160,False,47.1429,47.3304,reg,774474 +RHI,2017-09-25,48.4451,48.4747,False,47.9025,48.0899,reg,653117 +RHI,2017-09-26,48.4352,48.6966,False,47.6954,48.4845,reg,891744 +RHI,2017-09-27,48.8298,49.3230,False,48.0406,48.4648,reg,2165323 +RHI,2017-09-28,49.7275,49.8952,False,48.7509,48.7509,reg,1225661 +RHI,2017-09-29,49.6584,50.0333,False,49.3625,49.7275,reg,997548 +RHI,2017-10-02,50.4673,50.8027,False,49.3230,49.5795,reg,1398784 +RHI,2017-10-03,50.6843,51.0592,False,50.3193,50.4673,reg,1298151 +RHI,2017-10-04,50.7633,50.9112,False,50.2799,50.6153,reg,1162293 +RHI,2017-10-05,50.4772,50.9112,False,50.1911,50.7534,reg,725836 +RHI,2017-10-06,50.4476,50.6843,False,50.0727,50.5166,reg,568891 +RHI,2017-10-09,50.5660,50.6251,False,50.0727,50.4180,reg,621291 +RHI,2017-10-10,50.6745,50.7435,False,50.3884,50.7041,reg,534982 +RHI,2017-10-11,48.0801,49.4611,False,47.8631,48.3957,reg,1557734 +RHI,2017-10-12,48.2379,48.4845,False,47.5573,47.9025,reg,1209142 +RHI,2017-10-13,48.3464,48.7114,False,48.2083,48.3464,reg,1090924 +RHI,2017-10-16,48.3859,48.4944,False,48.0012,48.3464,reg,614153 +RHI,2017-10-17,48.3168,48.6917,False,48.0702,48.4253,reg,363543 +RHI,2017-10-18,49.3921,49.7373,False,48.8495,48.8988,reg,1059313 +RHI,2017-10-19,50.2306,50.3193,False,48.8594,49.1257,reg,855880 +RHI,2017-10-20,50.9507,51.1677,False,50.0530,50.3884,reg,1338806 +RHI,2017-10-23,50.1516,50.9901,False,50.1024,50.8915,reg,998655 +RHI,2017-10-24,50.1714,50.7879,False,49.8064,50.2207,reg,1799722 +RHI,2017-10-25,50.8915,52.7658,False,50.5462,51.2762,reg,2517534 +RHI,2017-10-26,52.5389,52.7559,False,51.0592,51.1381,reg,1134656 +RHI,2017-10-27,52.1246,52.7756,False,51.4636,52.4205,reg,1166756 +RHI,2017-10-30,50.3095,51.9273,False,50.2108,51.8385,reg,1795520 +RHI,2017-10-31,51.0691,51.4439,False,50.2799,50.2799,reg,718142 +RHI,2017-11-01,50.8520,51.3798,False,50.3539,51.2762,reg,856175 +RHI,2017-11-02,51.1480,51.2861,False,50.2996,50.8718,reg,589211 +RHI,2017-11-03,51.6313,51.7201,False,50.9309,50.9901,reg,925518 +RHI,2017-11-06,51.5426,51.8977,False,50.8372,51.3058,reg,942779 +RHI,2017-11-07,51.7201,51.7694,False,50.8422,51.5919,reg,947687 +RHI,2017-11-08,52.0259,52.1936,False,51.4439,51.6412,reg,670260 +RHI,2017-11-09,51.8385,52.3712,False,51.6116,51.8681,reg,834922 +RHI,2017-11-10,52.1838,52.2528,False,51.5228,51.8484,reg,461792 +RHI,2017-11-13,52.8052,52.9729,False,51.8780,52.0358,reg,920484 +RHI,2017-11-14,52.7855,52.9828,False,52.2429,52.4600,reg,784212 +RHI,2017-11-15,52.7066,53.1998,False,52.1838,52.6573,reg,970910 +RHI,2017-11-16,54.1567,54.4132,False,52.7362,53.0518,reg,1357426 +RHI,2017-11-17,54.1567,54.4723,False,53.5056,54.0778,reg,1202832 +RHI,2017-11-20,54.1567,54.2948,False,53.8015,54.1567,reg,1121922 +RHI,2017-11-21,54.3638,54.3737,False,53.7621,54.2455,reg,1077512 +RHI,2017-11-22,54.0864,54.4629,False,53.9428,54.3836,reg,695775 +RHI,2017-11-27,54.4035,54.9781,False,54.0864,54.1954,reg,648119 +RHI,2017-11-28,55.3942,55.4636,False,54.4530,54.5818,reg,953365 +RHI,2017-11-29,56.2958,56.6030,False,55.3150,55.3942,reg,672874 +RHI,2017-11-30,56.5138,56.9993,False,56.1770,56.3157,reg,1573253 +RHI,2017-12-01,55.5627,56.5138,False,54.5818,56.5138,reg,874397 +RHI,2017-12-04,56.1373,57.1380,False,56.0680,56.1373,reg,1137336 +RHI,2017-12-05,52.7984,55.4537,False,52.6795,55.4339,reg,2230502 +RHI,2017-12-06,52.5903,53.2591,False,52.3427,52.6201,reg,1341794 +RHI,2017-12-07,53.0362,53.1254,False,52.6399,52.7786,reg,1306541 +RHI,2017-12-08,54.1756,54.1954,False,52.7489,53.4919,reg,991651 +RHI,2017-12-11,54.0567,54.2647,False,53.4969,54.1657,reg,790113 +RHI,2017-12-12,53.8585,54.5818,False,53.5514,53.8585,reg,678745 +RHI,2017-12-13,53.8486,54.5124,False,53.5415,53.8486,reg,732547 +RHI,2017-12-14,53.7198,54.2053,False,53.5415,54.0171,reg,875015 +RHI,2017-12-15,54.7502,55.0277,False,53.7694,53.9378,reg,1860125 +RHI,2017-12-18,54.8592,55.4041,False,54.6809,55.1664,reg,839768 +RHI,2017-12-19,54.8889,55.1763,False,54.6214,54.9187,reg,762315 +RHI,2017-12-20,55.3546,55.7212,False,54.9286,55.2853,reg,544905 +RHI,2017-12-21,55.3546,55.5429,False,55.0376,55.3249,reg,570266 +RHI,2017-12-22,55.1664,55.4834,False,54.7601,55.4834,reg,383493 +RHI,2017-12-26,54.7998,55.4537,False,54.5025,55.1664,reg,369645 +RHI,2017-12-27,54.9187,55.0772,False,54.5818,54.7998,reg,393141 +RHI,2017-12-28,55.5131,56.2265,False,54.7899,55.3942,reg,593003 +RHI,2017-12-29,55.0277,55.8302,False,55.0078,55.7014,reg,526905 +RHI,2018-01-02,55.3942,55.4041,False,54.8691,55.2952,reg,673826 +RHI,2018-01-03,55.2952,55.6568,False,55.0277,55.4834,reg,706665 +RHI,2018-01-04,55.4636,55.9590,False,55.4240,55.4438,reg,757139 +RHI,2018-01-05,55.7905,55.8401,False,55.3150,55.4636,reg,780555 +RHI,2018-01-08,56.2463,56.3058,False,55.3942,55.9392,reg,665565 +RHI,2018-01-09,56.1076,56.5931,False,56.0581,56.2067,reg,617289 +RHI,2018-01-10,55.2753,56.1571,False,55.1763,55.9788,reg,539955 +RHI,2018-01-11,56.0680,56.0878,False,55.4041,55.4041,reg,539822 +RHI,2018-01-12,55.8401,56.3751,False,55.6221,56.2166,reg,747841 +RHI,2018-01-16,55.1862,56.6228,False,54.8889,56.2760,reg,828593 +RHI,2018-01-17,56.5931,56.7318,False,55.5230,55.6617,reg,1236545 +RHI,2018-01-18,55.4041,56.3654,False,54.8989,56.2067,reg,1483583 +RHI,2018-01-19,56.4940,56.5188,False,55.6518,55.6518,reg,773193 +RHI,2018-01-22,56.9200,56.9646,False,55.9293,56.2958,reg,958497 +RHI,2018-01-23,56.5336,56.8606,False,56.0779,56.6624,reg,597943 +RHI,2018-01-24,56.9002,57.1281,False,56.3256,56.8309,reg,740967 +RHI,2018-01-25,56.8110,57.1578,False,56.4841,56.8903,reg,824970 +RHI,2018-01-26,58.0000,58.0297,False,56.8408,57.4253,reg,917360 +RHI,2018-01-29,57.0786,57.9207,False,56.9597,57.8117,reg,1075978 +RHI,2018-01-30,56.8705,57.0786,False,56.2711,56.5435,reg,1348992 +RHI,2018-01-31,57.3461,60.0311,False,57.2569,57.8613,reg,2777420 +RHI,2018-02-01,57.9901,58.5449,False,57.1578,57.3362,reg,1151767 +RHI,2018-02-02,55.7212,57.9405,False,55.2060,57.4650,reg,1994983 +RHI,2018-02-05,53.9081,56.1324,False,53.8982,55.3843,reg,2000064 +RHI,2018-02-06,55.4933,55.8698,False,52.4913,52.6993,reg,1843659 +RHI,2018-02-07,55.7014,56.2265,False,54.9088,55.2159,reg,1843967 +RHI,2018-02-08,51.7779,55.8104,False,51.7383,55.8104,reg,1788973 +RHI,2018-02-09,52.7291,53.1848,False,50.8763,52.7588,reg,1622206 +RHI,2018-02-12,53.1055,53.6406,False,52.5259,53.0857,reg,1211627 +RHI,2018-02-13,54.1360,54.3638,False,52.8777,52.8777,reg,1423210 +RHI,2018-02-14,55.6023,55.8698,False,53.6009,53.6009,reg,1242000 +RHI,2018-02-15,55.8599,56.0828,False,55.3051,55.9788,reg,1715299 +RHI,2018-02-16,55.6816,56.6228,False,55.4636,55.6915,reg,769436 +RHI,2018-02-20,55.8005,56.3850,False,55.0871,55.2654,reg,1261852 +RHI,2018-02-21,57.0389,57.7721,False,56.0382,56.0382,reg,2139886 +RHI,2018-02-22,57.0787,58.0445,False,57.0240,57.3973,reg,1849673 +RHI,2018-02-23,57.5965,57.7458,False,56.9195,57.2878,reg,890097 +RHI,2018-02-26,57.4272,57.7159,False,56.9195,57.7159,reg,1672105 +RHI,2018-02-27,57.1783,57.9549,False,57.1684,57.5865,reg,880809 +RHI,2018-02-28,56.8199,57.8553,False,56.8199,57.5566,reg,1644160 +RHI,2018-03-01,56.5013,57.3177,False,55.8243,56.6606,reg,1778286 +RHI,2018-03-02,57.7259,57.8454,False,55.6600,55.9238,reg,1521905 +RHI,2018-03-05,58.3830,58.4826,False,56.8498,57.3277,reg,1374147 +RHI,2018-03-06,59.2890,59.3388,False,58.3332,58.6518,reg,746669 +RHI,2018-03-07,59.6076,59.6574,False,58.5473,58.5921,reg,977100 +RHI,2018-03-08,59.3985,59.9063,False,58.7215,59.7769,reg,1141629 +RHI,2018-03-09,60.2448,60.2747,False,59.2293,60.0059,reg,1226554 +RHI,2018-03-12,59.0799,60.1950,False,58.7912,60.1950,reg,1023472 +RHI,2018-03-13,58.8709,59.4782,False,58.6767,59.1795,reg,917996 +RHI,2018-03-14,58.1938,59.3189,False,57.9151,59.1695,reg,1015336 +RHI,2018-03-15,58.4627,58.9007,False,58.1341,58.2436,reg,833716 +RHI,2018-03-16,59.1795,59.5379,False,58.3482,58.5025,reg,2078083 +RHI,2018-03-19,59.1596,59.5081,False,58.6319,59.1795,reg,739758 +RHI,2018-03-20,59.3687,59.7868,False,59.2392,59.2392,reg,755111 +RHI,2018-03-21,59.3985,60.0059,False,59.3786,59.4085,reg,620786 +RHI,2018-03-22,57.8056,59.2890,False,57.7558,58.9107,reg,1213769 +RHI,2018-03-23,55.5156,58.2237,False,55.4161,57.7856,reg,1460189 +RHI,2018-03-26,56.6307,56.6805,False,55.4459,56.2623,reg,2063512 +RHI,2018-03-27,56.1628,57.3476,False,55.7844,56.8896,reg,1200910 +RHI,2018-03-28,56.5809,57.0489,False,55.8541,56.3320,reg,1402039 +RHI,2018-03-29,57.6363,58.1938,False,56.9991,57.0290,reg,1063003 +RHI,2018-04-02,57.2281,57.7259,False,56.2126,57.6263,reg,1636543 +RHI,2018-04-03,58.6618,58.9107,False,58.0146,58.5921,reg,1400707 +RHI,2018-04-04,58.2934,58.3830,False,57.1982,57.8653,reg,1594469 +RHI,2018-04-05,58.9704,59.0999,False,58.0843,58.7414,reg,749549 +RHI,2018-04-06,56.8995,58.5523,False,56.5610,58.3531,reg,987895 +RHI,2018-04-09,57.7159,58.7315,False,57.3376,57.6960,reg,1422883 +RHI,2018-04-10,59.0302,59.2392,False,57.9848,58.5124,reg,1040264 +RHI,2018-04-11,58.0047,58.7115,False,57.9449,58.5224,reg,722840 +RHI,2018-04-12,58.6618,58.9605,False,58.1739,58.3034,reg,585574 +RHI,2018-04-13,58.3034,58.9804,False,58.0644,58.9605,reg,605193 +RHI,2018-04-16,59.0102,59.3388,False,58.5523,58.9206,reg,863844 +RHI,2018-04-17,59.4384,59.5777,False,59.0302,59.4483,reg,647207 +RHI,2018-04-18,60.1851,60.2946,False,59.4931,59.7769,reg,854217 +RHI,2018-04-19,60.2846,60.3046,False,59.9063,60.1453,reg,969168 +RHI,2018-04-20,58.3034,60.5634,False,57.8802,60.3344,reg,1723202 +RHI,2018-04-23,58.1042,58.8509,False,57.7159,58.6319,reg,1085428 +RHI,2018-04-24,57.1982,58.5025,False,56.6606,58.4427,reg,2008040 +RHI,2018-04-25,60.2149,61.1309,False,59.4583,60.4141,reg,3900056 +RHI,2018-04-26,60.4439,60.8123,False,59.4483,60.4141,reg,1816069 +RHI,2018-04-27,60.9019,60.9915,False,59.8665,60.4439,reg,1033455 +RHI,2018-04-30,60.4838,61.3499,False,60.4838,60.9119,reg,1122250 +RHI,2018-05-01,60.5037,60.5734,False,59.6176,60.4937,reg,1645696 +RHI,2018-05-02,61.4296,61.6586,False,60.4240,60.4340,reg,1914317 +RHI,2018-05-03,61.1409,61.5590,False,60.3245,61.2205,reg,1452268 +RHI,2018-05-04,61.7781,61.9473,False,60.3046,60.8521,reg,739412 +RHI,2018-05-07,61.6387,61.9175,False,60.8721,61.9175,reg,659631 +RHI,2018-05-08,62.4850,62.6243,False,61.6088,61.6287,reg,1314409 +RHI,2018-05-09,62.8334,63.0226,False,62.0519,63.0226,reg,1012980 +RHI,2018-05-10,62.7836,63.0873,False,62.5248,63.0325,reg,748189 +RHI,2018-05-11,62.8732,63.2217,False,62.5447,62.7637,reg,985200 +RHI,2018-05-14,62.5746,63.2217,False,62.3854,63.2217,reg,561833 +RHI,2018-05-15,62.4850,62.6443,False,62.1962,62.1962,reg,488995 +RHI,2018-05-16,63.0724,63.4208,False,62.5397,62.6044,reg,1275671 +RHI,2018-05-17,63.4507,63.6000,False,62.9828,62.9927,reg,1193689 +RHI,2018-05-18,64.0879,64.4961,False,63.4407,63.6598,reg,1191540 +RHI,2018-05-21,64.7649,64.8147,False,64.1775,64.4165,reg,1102500 +RHI,2018-05-22,64.1476,65.0736,False,64.0879,64.9541,reg,755251 +RHI,2018-05-23,63.6100,63.7150,False,62.8533,63.6996,reg,1215385 +RHI,2018-05-24,63.7500,63.8800,False,63.2300,63.5600,reg,1185677 +RHI,2018-05-25,63.6200,64.0000,False,63.5200,63.5700,reg,940095 +RHI,2018-05-29,63.2200,63.4300,False,62.7600,63.2100,reg,926469 +RHI,2018-05-30,64.0000,64.2500,False,63.4000,63.7000,reg,1015349 +RHI,2018-05-31,63.6800,64.2100,False,63.6300,63.9700,reg,1159385 +RHI,2018-06-01,64.1300,64.4600,False,63.9600,64.2200,reg,844162 +RHI,2018-06-04,64.8300,64.9700,False,64.0900,64.2600,reg,937984 +RHI,2018-06-05,66.0700,66.1200,False,64.8300,65.0000,reg,947105 +RHI,2018-06-06,67.5300,67.5300,False,66.2300,66.3200,reg,1493921 +RHI,2018-06-07,68.0500,68.1000,False,67.2800,67.5400,reg,1476451 diff --git a/company_library/RIBT.csv b/company_library/RIBT.csv index 80e18aa3..9e1548e0 100644 --- a/company_library/RIBT.csv +++ b/company_library/RIBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIBT,2017-06-06,0.8643,0.8730,False,0.8600,0.8699,reg,11408 -RIBT,2017-06-07,0.8601,0.8800,False,0.8601,0.8800,reg,6379 -RIBT,2017-06-08,0.8602,0.8780,False,0.8602,0.8780,reg,4491 RIBT,2017-06-09,0.8645,0.8645,False,0.8601,0.8601,reg,13275 RIBT,2017-06-12,0.8802,0.8899,False,0.8621,0.8630,reg,71378 RIBT,2017-06-13,0.9100,0.9297,False,0.8700,0.8710,reg,75634 @@ -249,3 +246,6 @@ RIBT,2018-05-31,1.6194,1.6400,False,1.6000,1.6000,reg,416583 RIBT,2018-06-01,1.6300,1.6300,False,1.6000,1.6300,reg,290776 RIBT,2018-06-04,1.6300,1.6400,False,1.6200,1.6300,reg,315194 RIBT,2018-06-05,1.6300,1.6400,False,1.6100,1.6300,reg,153166 +RIBT,2018-06-06,1.6450,1.6600,False,1.6300,1.6300,reg,411266 +RIBT,2018-06-07,1.6600,1.7000,False,1.6400,1.6600,reg,320537 +RIBT,2018-06-08,1.6400,1.6800,False,1.6400,1.6500,reg,167771 diff --git a/company_library/RIBTW.csv b/company_library/RIBTW.csv index 2cfb158e..2305761f 100644 --- a/company_library/RIBTW.csv +++ b/company_library/RIBTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIBTW,2017-06-06,0.1995,0.2500,False,0.1900,0.1900,reg,437 -RIBTW,2017-06-07,0.2000,0.3000,False,0.2000,0.3000,reg,2996 -RIBTW,2017-06-08,0.1785,0.2430,False,0.1500,0.1800,reg,15473 RIBTW,2017-06-09,0.1600,0.1880,False,0.1600,0.1874,reg,879 RIBTW,2017-06-12,0.1680,0.1830,False,0.1500,0.1680,reg,4721 RIBTW,2017-06-13,0.1600,0.1700,False,0.1275,0.1275,reg,14130 @@ -249,3 +246,6 @@ RIBTW,2018-05-31,0.1029,0.1029,False,0.1029,0.1029,reg,0 RIBTW,2018-06-01,0.0948,0.0950,False,0.0200,0.0200,reg,3300 RIBTW,2018-06-04,0.0948,0.0948,False,0.0948,0.0948,reg,0 RIBTW,2018-06-05,0.0499,0.0500,False,0.0198,0.0256,reg,8175 +RIBTW,2018-06-06,0.0935,0.1050,False,0.0492,0.0938,reg,4500 +RIBTW,2018-06-07,0.0935,0.1050,False,0.0492,0.0938,reg,4500 +RIBTW,2018-06-08,0.0935,0.0935,False,0.0935,0.0935,reg,0 diff --git a/company_library/RICK.csv b/company_library/RICK.csv index 9a94854e..19f2698f 100644 --- a/company_library/RICK.csv +++ b/company_library/RICK.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RICK,2017-06-06,21.7211,21.9601,False,21.4125,21.4325,reg,41366 -RICK,2017-06-07,21.9501,22.3184,False,21.4922,21.8306,reg,107397 -RICK,2017-06-08,23.0466,23.1762,False,22.0298,22.0298,reg,102575 -RICK,2017-06-09,22.9868,23.5251,False,22.7675,23.2759,reg,110570 -RICK,2017-06-12,21.3221,22.7276,False,20.7340,22.6877,reg,149462 -RICK,2017-06-13,22.4186,22.7675,False,21.3620,21.3620,reg,86518 -RICK,2017-06-14,22.1993,22.6578,False,22.1445,22.6279,reg,48348 -RICK,2017-06-15,21.9003,22.1285,False,21.7408,22.0398,reg,33745 -RICK,2017-06-16,21.5414,21.8903,False,21.2922,21.7806,reg,72107 -RICK,2017-06-19,21.9999,21.9999,False,21.2424,21.7906,reg,105013 -RICK,2017-06-20,22.1893,22.4086,False,21.6311,21.9102,reg,106961 -RICK,2017-06-21,22.6578,22.7874,False,21.7806,22.3987,reg,135509 -RICK,2017-06-22,22.6578,22.9669,False,22.0498,22.6279,reg,104335 -RICK,2017-06-23,22.8472,22.9469,False,22.1544,22.6778,reg,1056109 -RICK,2017-06-26,24.7711,25.3891,False,23.1064,23.1064,reg,442582 -RICK,2017-06-27,23.7045,24.9206,False,23.6248,24.7213,reg,125155 -RICK,2017-06-28,24.3325,24.6178,False,23.4782,23.8441,reg,121743 -RICK,2017-06-29,24.3026,24.3425,False,23.8042,24.2129,reg,95394 -RICK,2017-06-30,23.7643,24.2229,False,23.2858,24.2229,reg,140241 -RICK,2017-07-05,23.1064,23.3457,False,22.5482,22.8373,reg,98202 -RICK,2017-07-06,22.7874,22.9938,False,22.5781,22.9768,reg,77691 -RICK,2017-07-07,23.5051,23.7344,False,22.4884,22.8074,reg,114061 -RICK,2017-07-10,23.6248,23.8241,False,22.9220,23.5251,reg,96623 -RICK,2017-07-11,24.0534,24.5399,False,23.3357,23.8740,reg,138888 -RICK,2017-07-12,23.8142,24.3674,False,23.6347,24.1232,reg,59668 -RICK,2017-07-13,23.1463,23.7194,False,22.9768,23.6646,reg,72914 -RICK,2017-07-14,23.4354,23.5650,False,23.0259,23.0865,reg,57712 -RICK,2017-07-17,23.0665,23.3457,False,22.3090,23.0865,reg,136594 -RICK,2017-07-18,23.0765,23.6248,False,22.7326,22.9968,reg,102825 -RICK,2017-07-19,23.2858,23.7045,False,23.0167,23.2559,reg,50422 -RICK,2017-07-20,23.0466,23.5297,False,22.9270,23.2958,reg,31281 -RICK,2017-07-21,23.0167,23.2460,False,22.9270,23.2161,reg,67720 -RICK,2017-07-24,23.1563,23.2709,False,22.9270,22.9768,reg,38171 -RICK,2017-07-25,23.3457,23.5749,False,23.0267,23.2759,reg,55507 -RICK,2017-07-26,23.5151,23.7095,False,23.0466,23.3058,reg,51007 -RICK,2017-07-27,22.9669,23.7045,False,22.6059,23.5949,reg,47310 -RICK,2017-07-28,22.8472,23.2111,False,22.7785,22.9170,reg,35804 -RICK,2017-07-31,22.6180,23.0715,False,22.5582,22.8373,reg,62347 -RICK,2017-08-01,22.9569,23.1563,False,22.3388,22.6479,reg,65593 -RICK,2017-08-02,22.6080,23.0566,False,22.4186,22.9469,reg,29028 -RICK,2017-08-03,22.2791,22.7874,False,22.1694,22.5980,reg,37334 -RICK,2017-08-04,22.7675,22.9270,False,22.2591,22.3688,reg,33221 -RICK,2017-08-07,22.8472,23.1662,False,22.6918,22.9270,reg,55531 -RICK,2017-08-08,23.4952,23.5849,False,22.7376,22.8173,reg,56183 -RICK,2017-08-09,23.6846,23.8939,False,23.0466,23.2759,reg,67127 -RICK,2017-08-10,26.0570,26.7648,False,23.9128,23.9138,reg,265872 -RICK,2017-08-11,25.1499,26.1866,False,24.9705,26.0969,reg,105692 -RICK,2017-08-14,26.2464,26.4358,False,24.9206,25.2496,reg,114063 -RICK,2017-08-15,24.9206,26.6551,False,24.8808,26.5455,reg,75981 -RICK,2017-08-16,24.4721,25.9902,False,24.4222,25.1100,reg,99846 -RICK,2017-08-17,23.8839,24.3524,False,23.4254,24.1930,reg,123461 -RICK,2017-08-18,24.0036,24.4322,False,23.5799,23.7444,reg,55550 -RICK,2017-08-21,24.0634,24.2528,False,23.6841,23.9537,reg,78586 -RICK,2017-08-22,23.9836,24.2029,False,23.6557,24.0733,reg,52787 -RICK,2017-08-23,23.6846,23.9537,False,23.5749,23.8142,reg,34660 -RICK,2017-08-24,23.9936,24.0235,False,23.4354,23.6945,reg,30615 -RICK,2017-08-25,24.2029,24.5319,False,23.8640,23.9836,reg,33829 -RICK,2017-08-28,23.7942,24.1930,False,23.4364,23.9138,reg,118235 -RICK,2017-08-29,22.1495,23.8142,False,21.8404,23.4154,reg,226840 -RICK,2017-08-30,22.8672,23.2659,False,22.0812,22.1196,reg,102866 -RICK,2017-08-31,23.2260,23.2659,False,22.8287,22.9469,reg,79235 -RICK,2017-09-01,24.0634,24.1631,False,23.1762,23.3058,reg,56786 -RICK,2017-09-05,23.7244,24.3724,False,23.4952,23.9238,reg,62093 -RICK,2017-09-06,23.7544,24.2229,False,23.3556,23.6547,reg,68989 -RICK,2017-09-07,23.9338,24.2029,False,23.4653,23.7244,reg,56858 -RICK,2017-09-08,23.5545,24.2631,False,23.2651,23.9837,reg,51137 -RICK,2017-09-11,23.7741,24.0537,False,23.6044,23.6643,reg,37277 -RICK,2017-09-12,24.0935,24.1733,False,23.6743,23.7641,reg,57538 -RICK,2017-09-13,24.6025,24.8221,False,23.6294,24.2033,reg,50723 -RICK,2017-09-14,24.2432,24.7722,False,24.1535,24.5825,reg,42186 -RICK,2017-09-15,24.0735,24.2931,False,23.9138,24.2931,reg,89117 -RICK,2017-09-18,24.1833,24.4528,False,24.0236,24.0635,reg,51075 -RICK,2017-09-19,24.4628,24.8021,False,24.1234,24.2931,reg,45086 -RICK,2017-09-20,24.6125,24.9518,False,24.5127,24.6574,reg,34512 -RICK,2017-09-21,24.8819,25.3810,False,24.3969,24.8221,reg,100109 -RICK,2017-09-22,24.8021,25.2512,False,24.5664,24.5664,reg,29572 -RICK,2017-09-25,24.4528,25.0317,False,24.1783,24.5027,reg,54845 -RICK,2017-09-26,24.5626,25.0616,False,24.1534,24.3729,reg,64699 -RICK,2017-09-27,25.3211,25.3311,False,24.6025,24.6025,reg,40061 -RICK,2017-09-28,25.5207,25.8501,False,24.7821,25.3610,reg,39186 -RICK,2017-09-29,24.7023,25.5207,False,24.6226,25.5207,reg,36354 -RICK,2017-10-02,25.1914,25.3710,False,24.7223,24.7223,reg,30893 -RICK,2017-10-03,25.2512,25.4209,False,24.9119,25.1814,reg,27878 -RICK,2017-10-04,24.8720,25.3810,False,24.7422,25.1614,reg,49519 -RICK,2017-10-05,24.9319,25.1215,False,24.8570,24.9518,reg,53021 -RICK,2017-10-06,24.8021,25.0416,False,24.7173,24.9009,reg,27448 -RICK,2017-10-09,24.2931,24.9030,False,24.2631,24.8121,reg,36041 -RICK,2017-10-10,26.3292,27.1176,False,24.4628,24.4628,reg,136130 -RICK,2017-10-11,26.4589,26.7883,False,25.8601,26.2793,reg,72256 -RICK,2017-10-12,26.8082,27.1176,False,26.3192,26.3192,reg,67450 -RICK,2017-10-13,27.5867,27.6965,False,26.1258,26.9380,reg,72402 -RICK,2017-10-16,27.3971,27.9460,False,27.0378,27.6167,reg,78623 -RICK,2017-10-17,27.6965,27.8762,False,27.1586,27.2973,reg,30375 -RICK,2017-10-18,27.7664,27.9959,False,27.5967,27.8762,reg,47364 -RICK,2017-10-19,27.4071,27.8481,False,27.1486,27.5468,reg,114849 -RICK,2017-10-20,28.0359,28.1656,False,27.5837,27.7764,reg,61603 -RICK,2017-10-23,27.7764,28.0359,False,27.7464,28.0159,reg,36563 -RICK,2017-10-24,28.2355,28.4451,False,27.7165,27.8904,reg,60479 -RICK,2017-10-25,27.3372,28.4151,False,27.1875,28.2455,reg,52245 -RICK,2017-10-26,27.5967,27.9560,False,27.4670,27.5169,reg,30760 -RICK,2017-10-27,27.1077,27.6466,False,26.9987,27.6067,reg,33481 -RICK,2017-10-30,26.6984,27.8562,False,26.3491,27.1476,reg,60755 -RICK,2017-10-31,27.4969,27.6865,False,26.5887,26.7184,reg,46794 -RICK,2017-11-01,27.1975,27.9261,False,27.0078,27.5668,reg,30486 -RICK,2017-11-02,27.8562,28.1157,False,27.1975,27.2075,reg,32925 -RICK,2017-11-03,27.6266,28.2844,False,27.4520,27.9560,reg,45122 -RICK,2017-11-06,27.9061,28.0458,False,27.5268,27.7364,reg,39353 -RICK,2017-11-07,27.4969,28.2155,False,27.0078,28.0059,reg,36526 -RICK,2017-11-08,27.9560,28.1456,False,27.2973,27.4470,reg,35557 -RICK,2017-11-09,28.3453,28.4151,False,27.8986,28.0458,reg,74318 -RICK,2017-11-10,28.1656,28.5932,False,28.0259,28.3952,reg,41363 -RICK,2017-11-13,28.9541,29.1437,False,27.4570,27.8861,reg,111110 -RICK,2017-11-14,29.3633,29.4332,False,28.7046,28.9142,reg,56046 -RICK,2017-11-15,29.8324,30.7007,False,29.3433,29.4930,reg,101703 -RICK,2017-11-16,30.6907,31.2197,False,29.6727,30.0320,reg,244838 -RICK,2017-11-17,31.0101,31.2497,False,30.7007,30.7007,reg,85689 -RICK,2017-11-20,31.6389,31.7830,False,31.1898,31.1898,reg,54348 -RICK,2017-11-21,32.6270,32.8366,False,31.6389,31.8485,reg,104405 -RICK,2017-11-22,31.1399,32.8156,False,31.0301,32.7967,reg,100710 -RICK,2017-11-27,31.4892,31.8984,False,31.3195,31.5291,reg,33397 -RICK,2017-11-28,32.3575,32.3974,False,31.5990,31.5990,reg,46485 -RICK,2017-11-29,32.7368,32.9364,False,32.1579,32.1579,reg,47518 -RICK,2017-11-30,32.8665,33.7149,False,32.7767,32.9264,reg,63247 -RICK,2017-12-01,32.5272,33.1920,False,31.9731,32.9164,reg,56391 -RICK,2017-12-04,31.2097,33.2059,False,31.0999,32.8965,reg,78429 -RICK,2017-12-05,31.0800,31.5940,False,30.3913,31.1498,reg,76233 -RICK,2017-12-06,31.2696,31.7986,False,31.1682,31.1698,reg,33696 -RICK,2017-12-07,31.6289,31.7886,False,31.0001,31.2696,reg,56748 -RICK,2017-12-08,30.6898,32.0071,False,30.5800,31.7988,reg,35095 -RICK,2017-12-11,29.9206,30.8347,False,28.7717,30.6399,reg,125844 -RICK,2017-12-12,29.7208,30.2303,False,29.2513,29.9306,reg,49153 -RICK,2017-12-13,29.4411,30.2203,False,29.2812,29.7208,reg,66492 -RICK,2017-12-14,28.1024,29.5909,False,27.3841,29.5809,reg,207165 -RICK,2017-12-15,29.4111,29.4710,False,28.0724,28.1723,reg,155684 -RICK,2017-12-18,29.2013,29.8906,False,28.3422,29.8906,reg,112915 -RICK,2017-12-19,28.6119,29.5610,False,28.2722,29.2413,reg,96105 -RICK,2017-12-20,29.3911,29.6409,False,28.3322,28.6618,reg,214050 -RICK,2017-12-21,29.5410,29.8706,False,29.0614,29.3412,reg,109290 -RICK,2017-12-22,28.9316,29.4810,False,28.7517,29.4810,reg,37914 -RICK,2017-12-26,28.6119,29.0065,False,28.4520,28.8716,reg,27959 -RICK,2017-12-27,28.1324,28.7617,False,28.0824,28.6319,reg,22658 -RICK,2017-12-28,28.4920,28.6518,False,27.9725,28.1923,reg,29602 -RICK,2017-12-29,27.9525,28.5320,False,27.3331,28.5320,reg,58265 -RICK,2018-01-02,28.3621,28.5819,False,26.7647,27.9126,reg,102339 -RICK,2018-01-03,28.9915,29.2413,False,28.3022,28.3621,reg,52385 -RICK,2018-01-04,28.1723,29.9606,False,27.7827,29.1014,reg,82834 -RICK,2018-01-05,27.8426,28.4920,False,27.5140,28.1823,reg,46730 -RICK,2018-01-08,28.5619,28.7318,False,27.0734,27.8327,reg,99935 -RICK,2018-01-09,28.8317,29.8905,False,28.1823,28.8516,reg,69532 -RICK,2018-01-10,29.0015,29.4311,False,28.2522,28.8417,reg,71867 -RICK,2018-01-11,29.7308,30.1604,False,28.7767,29.2213,reg,47376 -RICK,2018-01-12,29.6609,30.4399,False,29.1925,29.8007,reg,41681 -RICK,2018-01-16,29.7807,30.4701,False,29.4916,30.0605,reg,75776 -RICK,2018-01-17,30.1704,30.3402,False,29.2263,29.9705,reg,39528 -RICK,2018-01-18,30.2603,30.3502,False,29.7408,30.3402,reg,19499 -RICK,2018-01-19,30.3502,30.6299,False,30.0555,30.2603,reg,24707 -RICK,2018-01-22,30.3602,30.5200,False,29.0724,29.9705,reg,32253 -RICK,2018-01-23,30.4900,30.6199,False,29.2972,30.4701,reg,23177 -RICK,2018-01-24,29.5110,30.6998,False,29.3911,30.6998,reg,64955 -RICK,2018-01-25,29.8307,30.2353,False,29.5809,29.6209,reg,39321 -RICK,2018-01-26,30.7798,31.1594,False,29.8307,29.8706,reg,26800 -RICK,2018-01-29,30.1404,30.7298,False,30.0606,30.7298,reg,74424 -RICK,2018-01-30,29.9506,30.2003,False,29.3412,29.9606,reg,33378 -RICK,2018-01-31,29.3512,30.2503,False,29.2213,30.1304,reg,77365 -RICK,2018-02-01,29.6109,29.7408,False,29.1863,29.3312,reg,33698 -RICK,2018-02-02,28.4221,29.4211,False,28.2333,29.3312,reg,64566 -RICK,2018-02-05,27.7927,28.5718,False,27.6828,28.2422,reg,64357 -RICK,2018-02-06,27.8327,28.2123,False,26.9736,27.0334,reg,49978 -RICK,2018-02-07,27.9725,28.1923,False,27.3232,27.7327,reg,25270 -RICK,2018-02-08,27.5729,28.5919,False,27.3531,27.9825,reg,62564 -RICK,2018-02-09,28.0225,28.4820,False,26.1943,27.8726,reg,78421 -RICK,2018-02-12,27.4630,28.3122,False,27.0035,28.1224,reg,37757 -RICK,2018-02-13,27.2532,27.5729,False,27.1034,27.3731,reg,19318 -RICK,2018-02-14,27.8626,28.3022,False,27.2832,27.3232,reg,59043 -RICK,2018-02-15,29.4111,29.8706,False,27.6528,28.0824,reg,91986 -RICK,2018-02-16,29.3012,29.4411,False,29.0315,29.0515,reg,44573 -RICK,2018-02-20,28.5519,29.2413,False,28.3721,29.0914,reg,44523 -RICK,2018-02-21,28.8716,29.3112,False,28.6518,28.6518,reg,27020 -RICK,2018-02-22,28.2522,29.7208,False,28.0295,29.7208,reg,14092 -RICK,2018-02-23,28.3721,28.5659,False,27.8476,28.4121,reg,20780 -RICK,2018-02-26,28.1723,28.8217,False,28.0275,28.4021,reg,27090 -RICK,2018-02-27,27.7627,29.5598,False,27.4530,28.0724,reg,33766 -RICK,2018-02-28,26.9835,28.3224,False,26.7337,27.9425,reg,55660 -RICK,2018-03-01,27.8027,27.8986,False,26.9522,27.0944,reg,45903 -RICK,2018-03-02,28.4021,28.6019,False,27.3232,27.5429,reg,33648 -RICK,2018-03-05,27.2332,28.1124,False,26.4740,27.8826,reg,127204 -RICK,2018-03-06,28.5120,28.6918,False,26.9136,27.3931,reg,71589 -RICK,2018-03-07,29.0215,29.3430,False,28.2922,28.2922,reg,46331 -RICK,2018-03-08,30.5300,32.3282,False,29.3312,29.4411,reg,84915 -RICK,2018-03-09,29.8800,31.2530,False,29.4900,31.0000,reg,52804 -RICK,2018-03-12,29.7300,30.0000,False,29.0976,29.8400,reg,31982 -RICK,2018-03-13,29.5600,30.0900,False,29.3972,29.8600,reg,33794 -RICK,2018-03-14,29.8300,30.1500,False,29.2600,29.4789,reg,66567 -RICK,2018-03-15,28.7100,29.8800,False,28.5500,29.8400,reg,32464 -RICK,2018-03-16,28.5700,29.9200,False,28.4800,28.8100,reg,68486 -RICK,2018-03-19,28.5500,29.4000,False,28.2900,28.5700,reg,70366 -RICK,2018-03-20,28.9300,29.3000,False,28.5600,28.6100,reg,37184 -RICK,2018-03-21,28.6500,29.0800,False,28.3500,28.9200,reg,28705 -RICK,2018-03-22,27.8800,29.1690,False,27.8700,28.4100,reg,34988 -RICK,2018-03-23,27.5600,28.2100,False,27.3600,27.9800,reg,52794 -RICK,2018-03-26,28.1800,28.2800,False,27.4110,27.8300,reg,28604 -RICK,2018-03-27,28.3000,29.2514,False,27.5900,28.2400,reg,35918 -RICK,2018-03-28,28.2500,28.8000,False,27.8300,28.2900,reg,32806 -RICK,2018-03-29,28.3900,29.0000,False,28.3000,28.3900,reg,35733 -RICK,2018-04-02,27.2900,28.5334,False,26.8200,28.3700,reg,35823 -RICK,2018-04-03,27.6300,27.7900,False,27.2000,27.2100,reg,44782 -RICK,2018-04-04,28.2300,28.3800,False,27.2400,27.2400,reg,36433 -RICK,2018-04-05,28.3600,28.8200,False,27.9950,28.4100,reg,26903 -RICK,2018-04-06,28.0000,28.4000,False,27.1200,28.1800,reg,25438 -RICK,2018-04-09,28.4700,29.3050,False,27.9900,28.2300,reg,47844 -RICK,2018-04-10,28.6100,29.2400,False,28.4700,28.7100,reg,31846 -RICK,2018-04-11,28.4600,28.8000,False,28.2400,28.5200,reg,30231 -RICK,2018-04-12,28.0200,28.8500,False,27.9150,28.6100,reg,23501 -RICK,2018-04-13,27.7800,28.2500,False,27.7000,28.1100,reg,15600 -RICK,2018-04-16,28.5500,28.7500,False,27.7500,27.9000,reg,24414 -RICK,2018-04-17,28.7800,29.0800,False,28.4400,28.8400,reg,35293 -RICK,2018-04-18,29.3200,29.3999,False,28.7900,28.7900,reg,24833 -RICK,2018-04-19,29.2200,29.5400,False,28.5800,29.0150,reg,32510 -RICK,2018-04-20,28.8300,29.2600,False,28.7900,29.0600,reg,16213 -RICK,2018-04-23,28.2200,29.1000,False,28.0500,29.0000,reg,46969 -RICK,2018-04-24,27.7300,28.5200,False,27.3500,28.3400,reg,26287 -RICK,2018-04-25,27.5800,27.8900,False,27.4000,27.7200,reg,27906 -RICK,2018-04-26,27.9200,28.0700,False,27.5253,27.6200,reg,19635 -RICK,2018-04-27,27.2700,28.4833,False,27.1300,27.9800,reg,47966 -RICK,2018-04-30,27.1900,27.9700,False,27.0000,27.3000,reg,56843 -RICK,2018-05-01,27.4400,27.8337,False,27.0500,27.1800,reg,32542 -RICK,2018-05-02,27.6000,27.6200,False,27.1000,27.4400,reg,33121 -RICK,2018-05-03,27.7000,27.9300,False,27.3000,27.6000,reg,33674 -RICK,2018-05-04,28.2800,28.3200,False,27.6500,27.6500,reg,36957 -RICK,2018-05-07,28.8500,29.0000,False,28.2700,28.2700,reg,38382 -RICK,2018-05-08,29.0200,29.0200,False,28.4300,28.7600,reg,31720 -RICK,2018-05-09,29.3600,29.4500,False,28.9900,29.0400,reg,27796 -RICK,2018-05-10,30.6400,30.8300,False,29.4997,29.5200,reg,64065 -RICK,2018-05-11,31.6300,32.0100,False,30.1610,31.5000,reg,91150 -RICK,2018-05-14,30.9900,32.2100,False,30.7900,31.7000,reg,52876 -RICK,2018-05-15,30.8500,31.0500,False,30.5500,30.9800,reg,28441 -RICK,2018-05-16,31.2600,31.5500,False,30.8291,30.9800,reg,25747 -RICK,2018-05-17,32.2800,32.3800,False,31.2500,31.2700,reg,50928 -RICK,2018-05-18,31.9300,32.5200,False,31.9100,32.3700,reg,38410 -RICK,2018-05-21,31.7100,32.4600,False,31.5300,31.9300,reg,20280 -RICK,2018-05-22,31.5900,32.1400,False,31.3352,31.7200,reg,38226 -RICK,2018-05-23,32.0600,32.2800,False,31.5000,31.5000,reg,25192 -RICK,2018-05-24,32.1200,32.4800,False,32.0200,32.2400,reg,21824 -RICK,2018-05-25,32.0300,32.3593,False,31.6300,32.0600,reg,21817 -RICK,2018-05-29,32.0000,32.0400,False,31.5000,31.9000,reg,20607 -RICK,2018-05-30,32.4800,32.9600,False,31.9350,32.0000,reg,33332 -RICK,2018-05-31,31.9500,32.7300,False,31.7800,32.3000,reg,28074 -RICK,2018-06-01,32.0100,32.2700,False,31.6600,32.1000,reg,27713 -RICK,2018-06-04,32.1000,32.4800,False,32.0000,32.0000,reg,22009 -RICK,2018-06-05,32.2300,32.2600,False,32.0400,32.1500,reg,10910 +RICK,2017-06-09,22.9653,23.5031,False,22.7462,23.2541,reg,110570 +RICK,2017-06-12,21.3022,22.7064,False,20.7146,22.6666,reg,149462 +RICK,2017-06-13,22.3977,22.7462,False,21.3420,21.3420,reg,86518 +RICK,2017-06-14,22.1786,22.6367,False,22.1238,22.6068,reg,48348 +RICK,2017-06-15,21.8798,22.1079,False,21.7205,22.0192,reg,33745 +RICK,2017-06-16,21.5213,21.8698,False,21.2723,21.7603,reg,72107 +RICK,2017-06-19,21.9794,21.9794,False,21.2225,21.7703,reg,105013 +RICK,2017-06-20,22.1686,22.3877,False,21.6109,21.8898,reg,106961 +RICK,2017-06-21,22.6367,22.7661,False,21.7603,22.3777,reg,135509 +RICK,2017-06-22,22.6367,22.9454,False,22.0292,22.6068,reg,104335 +RICK,2017-06-23,22.8259,22.9255,False,22.1338,22.6566,reg,1056109 +RICK,2017-06-26,24.7480,25.3654,False,23.0848,23.0848,reg,442582 +RICK,2017-06-27,23.6824,24.8974,False,23.6027,24.6982,reg,125155 +RICK,2017-06-28,24.3098,24.5948,False,23.4563,23.8218,reg,121743 +RICK,2017-06-29,24.2799,24.3197,False,23.7820,24.1903,reg,95394 +RICK,2017-06-30,23.7421,24.2002,False,23.2641,24.2002,reg,140241 +RICK,2017-07-05,23.0848,23.3238,False,22.5271,22.8159,reg,98202 +RICK,2017-07-06,22.7661,22.9723,False,22.5570,22.9554,reg,77691 +RICK,2017-07-07,23.4832,23.7122,False,22.4674,22.7861,reg,114061 +RICK,2017-07-10,23.6027,23.8019,False,22.9006,23.5031,reg,96623 +RICK,2017-07-11,24.0309,24.5169,False,23.3139,23.8517,reg,138888 +RICK,2017-07-12,23.7919,24.3446,False,23.6127,24.1006,reg,59668 +RICK,2017-07-13,23.1247,23.6972,False,22.9554,23.6425,reg,72914 +RICK,2017-07-14,23.4135,23.5429,False,23.0044,23.0649,reg,57712 +RICK,2017-07-17,23.0450,23.3238,False,22.2881,23.0649,reg,136594 +RICK,2017-07-18,23.0550,23.6027,False,22.7114,22.9753,reg,102825 +RICK,2017-07-19,23.2641,23.6824,False,22.9952,23.2342,reg,50422 +RICK,2017-07-20,23.0251,23.5077,False,22.9056,23.2741,reg,31281 +RICK,2017-07-21,22.9952,23.2243,False,22.9056,23.1944,reg,67720 +RICK,2017-07-24,23.1346,23.2492,False,22.9056,22.9554,reg,38171 +RICK,2017-07-25,23.3238,23.5529,False,23.0052,23.2541,reg,55507 +RICK,2017-07-26,23.4932,23.6874,False,23.0251,23.2840,reg,51007 +RICK,2017-07-27,22.9454,23.6824,False,22.5848,23.5728,reg,47310 +RICK,2017-07-28,22.8259,23.1894,False,22.7572,22.8956,reg,35804 +RICK,2017-07-31,22.5968,23.0500,False,22.5371,22.8159,reg,62347 +RICK,2017-08-01,22.9354,23.1346,False,22.3179,22.6267,reg,65593 +RICK,2017-08-02,22.5869,23.0350,False,22.3977,22.9255,reg,29028 +RICK,2017-08-03,22.2582,22.7661,False,22.1487,22.5769,reg,37334 +RICK,2017-08-04,22.7462,22.9056,False,22.2383,22.3479,reg,33221 +RICK,2017-08-07,22.8259,23.1446,False,22.6706,22.9056,reg,55531 +RICK,2017-08-08,23.4732,23.5629,False,22.7164,22.7960,reg,56183 +RICK,2017-08-09,23.6625,23.8716,False,23.0251,23.2541,reg,67127 +RICK,2017-08-10,26.0327,26.7398,False,23.8905,23.8915,reg,265872 +RICK,2017-08-11,25.1264,26.1621,False,24.9472,26.0725,reg,105692 +RICK,2017-08-14,26.2219,26.4111,False,24.8974,25.2260,reg,114063 +RICK,2017-08-15,24.8974,26.6302,False,24.8575,26.5207,reg,75981 +RICK,2017-08-16,24.4492,25.9660,False,24.3994,25.0866,reg,99846 +RICK,2017-08-17,23.8616,24.3297,False,23.4035,24.1704,reg,123461 +RICK,2017-08-18,23.9811,24.4094,False,23.5579,23.7222,reg,55550 +RICK,2017-08-21,24.0409,24.2301,False,23.6620,23.9313,reg,78586 +RICK,2017-08-22,23.9612,24.1803,False,23.6336,24.0509,reg,52787 +RICK,2017-08-23,23.6625,23.9313,False,23.5529,23.7919,reg,34660 +RICK,2017-08-24,23.9712,24.0011,False,23.4135,23.6724,reg,30615 +RICK,2017-08-25,24.1803,24.5090,False,23.8417,23.9612,reg,33829 +RICK,2017-08-28,23.7720,24.1704,False,23.4145,23.8915,reg,118235 +RICK,2017-08-29,22.1288,23.7919,False,21.8200,23.3936,reg,226840 +RICK,2017-08-30,22.8458,23.2442,False,22.0606,22.0989,reg,102866 +RICK,2017-08-31,23.2043,23.2442,False,22.8074,22.9255,reg,79235 +RICK,2017-09-01,24.0409,24.1405,False,23.1545,23.2840,reg,56786 +RICK,2017-09-05,23.7023,24.3496,False,23.4732,23.9015,reg,62093 +RICK,2017-09-06,23.7322,24.2002,False,23.3338,23.6326,reg,68989 +RICK,2017-09-07,23.9114,24.1803,False,23.4434,23.7023,reg,56858 +RICK,2017-09-08,23.5325,24.2405,False,23.2433,23.9613,reg,51137 +RICK,2017-09-11,23.7519,24.0313,False,23.5824,23.6422,reg,37277 +RICK,2017-09-12,24.0710,24.1507,False,23.6522,23.7419,reg,57538 +RICK,2017-09-13,24.5795,24.7989,False,23.6073,24.1807,reg,50723 +RICK,2017-09-14,24.2205,24.7490,False,24.1309,24.5596,reg,42186 +RICK,2017-09-15,24.0510,24.2704,False,23.8915,24.2704,reg,89117 +RICK,2017-09-18,24.1607,24.4299,False,24.0012,24.0411,reg,51075 +RICK,2017-09-19,24.4399,24.7789,False,24.1009,24.2704,reg,45086 +RICK,2017-09-20,24.5895,24.9285,False,24.4898,24.6344,reg,34512 +RICK,2017-09-21,24.8587,25.3573,False,24.3741,24.7989,reg,100109 +RICK,2017-09-22,24.7789,25.2277,False,24.5434,24.5434,reg,29572 +RICK,2017-09-25,24.4299,25.0083,False,24.1557,24.4798,reg,54845 +RICK,2017-09-26,24.5396,25.0382,False,24.1308,24.3502,reg,64699 +RICK,2017-09-27,25.2975,25.3074,False,24.5795,24.5795,reg,40061 +RICK,2017-09-28,25.4969,25.8259,False,24.7590,25.3373,reg,39186 +RICK,2017-09-29,24.6792,25.4969,False,24.5996,25.4969,reg,36354 +RICK,2017-10-02,25.1678,25.3473,False,24.6992,24.6992,reg,30893 +RICK,2017-10-03,25.2277,25.3972,False,24.8886,25.1579,reg,27878 +RICK,2017-10-04,24.8487,25.3573,False,24.7191,25.1379,reg,49519 +RICK,2017-10-05,24.9086,25.0980,False,24.8338,24.9285,reg,53021 +RICK,2017-10-06,24.7789,25.0183,False,24.6942,24.8777,reg,27448 +RICK,2017-10-09,24.2704,24.8797,False,24.2405,24.7889,reg,36041 +RICK,2017-10-10,26.3046,27.0923,False,24.4399,24.4399,reg,136130 +RICK,2017-10-11,26.4342,26.7632,False,25.8359,26.2547,reg,72256 +RICK,2017-10-12,26.7832,27.0923,False,26.2946,26.2946,reg,67450 +RICK,2017-10-13,27.5610,27.6706,False,26.1014,26.9128,reg,72402 +RICK,2017-10-16,27.3715,27.9199,False,27.0125,27.5909,reg,78623 +RICK,2017-10-17,27.6706,27.8501,False,27.1332,27.2718,reg,30375 +RICK,2017-10-18,27.7404,27.9698,False,27.5709,27.8501,reg,47364 +RICK,2017-10-19,27.3815,27.8221,False,27.1232,27.5211,reg,114849 +RICK,2017-10-20,28.0097,28.1393,False,27.5580,27.7504,reg,61603 +RICK,2017-10-23,27.7504,28.0097,False,27.7205,27.9897,reg,36563 +RICK,2017-10-24,28.2091,28.4185,False,27.6906,27.8644,reg,60479 +RICK,2017-10-25,27.3117,28.3886,False,27.1621,28.2191,reg,52245 +RICK,2017-10-26,27.5709,27.9299,False,27.4413,27.4912,reg,30760 +RICK,2017-10-27,27.0823,27.6208,False,26.9734,27.5809,reg,33481 +RICK,2017-10-30,26.6735,27.8302,False,26.3245,27.1222,reg,60755 +RICK,2017-10-31,27.4712,27.6607,False,26.5638,26.6934,reg,46794 +RICK,2017-11-01,27.1721,27.9000,False,26.9826,27.5410,reg,30486 +RICK,2017-11-02,27.8302,28.0894,False,27.1721,27.1820,reg,32925 +RICK,2017-11-03,27.6008,28.2580,False,27.4263,27.9299,reg,45122 +RICK,2017-11-06,27.8800,28.0196,False,27.5011,27.7105,reg,39353 +RICK,2017-11-07,27.4712,28.1892,False,26.9826,27.9798,reg,36526 +RICK,2017-11-08,27.9299,28.1194,False,27.2718,27.4214,reg,35557 +RICK,2017-11-09,28.3188,28.3886,False,27.8726,28.0196,reg,74318 +RICK,2017-11-10,28.1393,28.5665,False,27.9997,28.3686,reg,41363 +RICK,2017-11-13,28.9270,29.1165,False,27.4313,27.8601,reg,111110 +RICK,2017-11-14,29.3359,29.4057,False,28.6778,28.8872,reg,56046 +RICK,2017-11-15,29.8045,30.6720,False,29.3159,29.4655,reg,101703 +RICK,2017-11-16,30.6621,31.1906,False,29.6450,30.0040,reg,244838 +RICK,2017-11-17,30.9812,31.2205,False,30.6720,30.6720,reg,85689 +RICK,2017-11-20,31.6094,31.7533,False,31.1606,31.1606,reg,54348 +RICK,2017-11-21,32.5965,32.8059,False,31.6094,31.8187,reg,104405 +RICK,2017-11-22,31.1108,32.7850,False,31.0011,32.7660,reg,100710 +RICK,2017-11-27,31.4598,31.8686,False,31.2903,31.4997,reg,33397 +RICK,2017-11-28,32.3273,32.3672,False,31.5695,31.5695,reg,46485 +RICK,2017-11-29,32.7062,32.9056,False,32.1279,32.1279,reg,47518 +RICK,2017-11-30,32.8358,33.6834,False,32.7461,32.8957,reg,63247 +RICK,2017-12-01,32.4968,33.1610,False,31.9432,32.8857,reg,56391 +RICK,2017-12-04,31.1806,33.1749,False,31.0709,32.8657,reg,78429 +RICK,2017-12-05,31.0510,31.5645,False,30.3629,31.1208,reg,76233 +RICK,2017-12-06,31.2404,31.7689,False,31.1391,31.1407,reg,33696 +RICK,2017-12-07,31.5994,31.7589,False,30.9712,31.2404,reg,56748 +RICK,2017-12-08,30.6612,31.9773,False,30.5514,31.7691,reg,35095 +RICK,2017-12-11,29.8927,30.8059,False,28.7449,30.6113,reg,125844 +RICK,2017-12-12,29.6930,30.2021,False,29.2239,29.9026,reg,49153 +RICK,2017-12-13,29.4136,30.1921,False,29.2539,29.6930,reg,66492 +RICK,2017-12-14,28.0761,29.5633,False,27.3585,29.5533,reg,207165 +RICK,2017-12-15,29.3836,29.4435,False,28.0462,28.1460,reg,155684 +RICK,2017-12-18,29.1740,29.8627,False,28.3158,29.8627,reg,112915 +RICK,2017-12-19,28.5852,29.5333,False,28.2458,29.2140,reg,96105 +RICK,2017-12-20,29.3637,29.6132,False,28.3057,28.6351,reg,214050 +RICK,2017-12-21,29.5134,29.8427,False,29.0343,29.3138,reg,109290 +RICK,2017-12-22,28.9045,29.4535,False,28.7249,29.4535,reg,37914 +RICK,2017-12-26,28.5852,28.9794,False,28.4255,28.8447,reg,27959 +RICK,2017-12-27,28.1061,28.7349,False,28.0562,28.6051,reg,22658 +RICK,2017-12-28,28.4654,28.6251,False,27.9464,28.1660,reg,29602 +RICK,2017-12-29,27.9264,28.5053,False,27.3076,28.5053,reg,58265 +RICK,2018-01-02,28.3356,28.5552,False,26.7397,27.8865,reg,102339 +RICK,2018-01-03,28.9644,29.2140,False,28.2758,28.3356,reg,52385 +RICK,2018-01-04,28.1460,29.9326,False,27.7568,29.0742,reg,82834 +RICK,2018-01-05,27.8166,28.4654,False,27.4883,28.1560,reg,46730 +RICK,2018-01-08,28.5353,28.7049,False,27.0481,27.8067,reg,99935 +RICK,2018-01-09,28.8047,29.8626,False,28.1560,28.8247,reg,69532 +RICK,2018-01-10,28.9744,29.4036,False,28.2259,28.8147,reg,71867 +RICK,2018-01-11,29.7030,30.1322,False,28.7498,29.1940,reg,47376 +RICK,2018-01-12,29.6332,30.4115,False,29.1652,29.7729,reg,41681 +RICK,2018-01-16,29.7529,30.4416,False,29.4641,30.0324,reg,75776 +RICK,2018-01-17,30.1422,30.3118,False,29.1990,29.9426,reg,39528 +RICK,2018-01-18,30.2320,30.3218,False,29.7130,30.3118,reg,19499 +RICK,2018-01-19,30.3218,30.6013,False,30.0274,30.2320,reg,24707 +RICK,2018-01-22,30.3318,30.4915,False,29.0453,29.9426,reg,32253 +RICK,2018-01-23,30.4616,30.5913,False,29.2698,30.4416,reg,23177 +RICK,2018-01-24,29.4834,30.6712,False,29.3637,30.6712,reg,64955 +RICK,2018-01-25,29.8028,30.2070,False,29.5533,29.5932,reg,39321 +RICK,2018-01-26,30.7510,31.1303,False,29.8028,29.8427,reg,26800 +RICK,2018-01-29,30.1122,30.7011,False,30.0325,30.7011,reg,74424 +RICK,2018-01-30,29.9226,30.1721,False,29.3138,29.9326,reg,33378 +RICK,2018-01-31,29.3237,30.2220,False,29.1940,30.1023,reg,77365 +RICK,2018-02-01,29.5832,29.7130,False,29.1591,29.3038,reg,33698 +RICK,2018-02-02,28.3955,29.3936,False,28.2069,29.3038,reg,64566 +RICK,2018-02-05,27.7667,28.5451,False,27.6569,28.2159,reg,64357 +RICK,2018-02-06,27.8067,28.1859,False,26.9484,27.0082,reg,49978 +RICK,2018-02-07,27.9464,28.1660,False,27.2976,27.7068,reg,25270 +RICK,2018-02-08,27.5472,28.5652,False,27.3276,27.9564,reg,62564 +RICK,2018-02-09,27.9963,28.4554,False,26.1698,27.8466,reg,78421 +RICK,2018-02-12,27.4374,28.2857,False,26.9782,28.0961,reg,37757 +RICK,2018-02-13,27.2278,27.5472,False,27.0781,27.3475,reg,19318 +RICK,2018-02-14,27.8366,28.2758,False,27.2577,27.2976,reg,59043 +RICK,2018-02-15,29.3836,29.8427,False,27.6270,28.0562,reg,91986 +RICK,2018-02-16,29.2738,29.4136,False,29.0044,29.0243,reg,44573 +RICK,2018-02-20,28.5253,29.2140,False,28.3456,29.0642,reg,44523 +RICK,2018-02-21,28.8447,29.2838,False,28.6251,28.6251,reg,27020 +RICK,2018-02-22,28.2259,29.6930,False,28.0033,29.6930,reg,14092 +RICK,2018-02-23,28.3456,28.5392,False,27.8216,28.3855,reg,20780 +RICK,2018-02-26,28.1460,28.7948,False,28.0013,28.3756,reg,27090 +RICK,2018-02-27,27.7368,29.5321,False,27.4274,28.0462,reg,33766 +RICK,2018-02-28,26.9583,28.2959,False,26.7088,27.9164,reg,55660 +RICK,2018-03-01,27.7767,27.8725,False,26.9270,27.0691,reg,45903 +RICK,2018-03-02,28.3756,28.5752,False,27.2976,27.5172,reg,33648 +RICK,2018-03-05,27.2078,28.0861,False,26.4493,27.8566,reg,127204 +RICK,2018-03-06,28.4854,28.6650,False,26.8884,27.3675,reg,71589 +RICK,2018-03-07,28.9944,29.3156,False,28.2658,28.2658,reg,46331 +RICK,2018-03-08,30.5015,32.2980,False,29.3038,29.4136,reg,84915 +RICK,2018-03-09,29.8521,31.2238,False,29.4625,30.9710,reg,52804 +RICK,2018-03-12,29.7022,29.9720,False,29.0704,29.8121,reg,31982 +RICK,2018-03-13,29.5324,30.0619,False,29.3697,29.8321,reg,33794 +RICK,2018-03-14,29.8021,30.1218,False,29.2327,29.4514,reg,66567 +RICK,2018-03-15,28.6832,29.8521,False,28.5233,29.8121,reg,32464 +RICK,2018-03-16,28.5433,29.8921,False,28.4534,28.7831,reg,68486 +RICK,2018-03-19,28.5233,29.3725,False,28.2636,28.5433,reg,70366 +RICK,2018-03-20,28.9030,29.2726,False,28.5333,28.5833,reg,37184 +RICK,2018-03-21,28.6232,29.0528,False,28.3235,28.8930,reg,28705 +RICK,2018-03-22,27.8540,29.1418,False,27.8440,28.3835,reg,34988 +RICK,2018-03-23,27.5343,28.1837,False,27.3344,27.9539,reg,52794 +RICK,2018-03-26,28.1537,28.2536,False,27.3854,27.8040,reg,28604 +RICK,2018-03-27,28.2736,29.2241,False,27.5642,28.2136,reg,35918 +RICK,2018-03-28,28.2236,28.7731,False,27.8040,28.2636,reg,32806 +RICK,2018-03-29,28.3635,28.9729,False,28.2736,28.3635,reg,35733 +RICK,2018-04-02,27.2645,28.5067,False,26.7950,28.3435,reg,35823 +RICK,2018-04-03,27.6042,27.7640,False,27.1746,27.1846,reg,44782 +RICK,2018-04-04,28.2036,28.3535,False,27.2146,27.2146,reg,36433 +RICK,2018-04-05,28.3335,28.7931,False,27.9689,28.3835,reg,26903 +RICK,2018-04-06,27.9738,28.3735,False,27.0947,28.1537,reg,25438 +RICK,2018-04-09,28.4434,29.2776,False,27.9639,28.2036,reg,47844 +RICK,2018-04-10,28.5833,29.2127,False,28.4434,28.6832,reg,31846 +RICK,2018-04-11,28.4334,28.7731,False,28.2136,28.4934,reg,30231 +RICK,2018-04-12,27.9938,28.8231,False,27.8889,28.5833,reg,23501 +RICK,2018-04-13,27.7541,28.2236,False,27.6741,28.0837,reg,15600 +RICK,2018-04-16,28.5233,28.7231,False,27.7241,27.8739,reg,24414 +RICK,2018-04-17,28.7531,29.0528,False,28.4134,28.8131,reg,35293 +RICK,2018-04-18,29.2926,29.3724,False,28.7631,28.7631,reg,24833 +RICK,2018-04-19,29.1927,29.5124,False,28.5533,28.9879,reg,32510 +RICK,2018-04-20,28.8031,29.2327,False,28.7631,29.0329,reg,16213 +RICK,2018-04-23,28.1936,29.0728,False,28.0238,28.9729,reg,46969 +RICK,2018-04-24,27.7041,28.4934,False,27.3245,28.3135,reg,26287 +RICK,2018-04-25,27.5542,27.8640,False,27.3744,27.6941,reg,27906 +RICK,2018-04-26,27.8939,28.0438,False,27.4996,27.5942,reg,19635 +RICK,2018-04-27,27.2445,28.4567,False,27.1047,27.9539,reg,47966 +RICK,2018-04-30,27.1646,27.9439,False,26.9748,27.2745,reg,56843 +RICK,2018-05-01,27.4144,27.8077,False,27.0247,27.1546,reg,32542 +RICK,2018-05-02,27.5742,27.5942,False,27.0747,27.4144,reg,33121 +RICK,2018-05-03,27.6741,27.9039,False,27.2745,27.5742,reg,33674 +RICK,2018-05-04,28.2536,28.2935,False,27.6242,27.6242,reg,36957 +RICK,2018-05-07,28.8231,28.9729,False,28.2436,28.2436,reg,38382 +RICK,2018-05-08,28.9929,28.9929,False,28.4034,28.7331,reg,31720 +RICK,2018-05-09,29.3326,29.4225,False,28.9629,29.0129,reg,27796 +RICK,2018-05-10,30.6114,30.8012,False,29.4721,29.4924,reg,64065 +RICK,2018-05-11,31.6005,31.9801,False,30.1328,31.4706,reg,91150 +RICK,2018-05-14,30.9611,32.1799,False,30.7612,31.6704,reg,52876 +RICK,2018-05-15,30.8212,31.0210,False,30.5215,30.9511,reg,28441 +RICK,2018-05-16,31.2308,31.5205,False,30.8003,30.9511,reg,25747 +RICK,2018-05-17,32.2499,32.3498,False,31.2208,31.2408,reg,50928 +RICK,2018-05-18,31.9002,32.4896,False,31.8802,32.3398,reg,38410 +RICK,2018-05-21,31.6804,32.4297,False,31.5006,31.9002,reg,20280 +RICK,2018-05-22,31.5605,32.1100,False,31.3059,31.6904,reg,38226 +RICK,2018-05-23,32.0301,32.2499,False,31.4706,31.4706,reg,25192 +RICK,2018-05-24,32.0900,32.4497,False,31.9901,32.2099,reg,21824 +RICK,2018-05-25,32.0001,32.3291,False,31.6005,32.0301,reg,21817 +RICK,2018-05-29,31.9701,32.0101,False,31.4706,31.8702,reg,20607 +RICK,2018-05-30,32.4497,32.9292,False,31.9052,31.9701,reg,33332 +RICK,2018-05-31,31.9202,32.6994,False,31.7503,32.2698,reg,28074 +RICK,2018-06-01,31.9801,32.2399,False,31.6304,32.0700,reg,27713 +RICK,2018-06-04,32.0700,32.4497,False,31.9701,31.9701,reg,22009 +RICK,2018-06-05,32.1999,32.2299,False,32.0101,32.1200,reg,10910 +RICK,2018-06-06,32.6095,32.6595,False,32.1100,32.2499,reg,18021 +RICK,2018-06-07,32.0900,32.6994,False,31.8681,32.6095,reg,23922 +RICK,2018-06-08,32.0500,32.4927,False,30.8100,32.0000,reg,34245 diff --git a/company_library/RIGL.csv b/company_library/RIGL.csv index 8dcb0bfe..428d4089 100644 --- a/company_library/RIGL.csv +++ b/company_library/RIGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIGL,2017-06-06,2.3500,2.3800,False,2.3000,2.3300,reg,375187 -RIGL,2017-06-07,2.3500,2.4500,False,2.3100,2.3400,reg,870671 -RIGL,2017-06-08,2.4000,2.4100,False,2.3300,2.3700,reg,1163831 RIGL,2017-06-09,2.3700,2.4400,False,2.3300,2.4000,reg,745860 RIGL,2017-06-12,2.4400,2.4800,False,2.3300,2.3600,reg,526991 RIGL,2017-06-13,2.5100,2.5200,False,2.4000,2.4400,reg,898091 @@ -249,3 +246,6 @@ RIGL,2018-05-31,3.2500,3.3700,False,3.2200,3.3500,reg,2263746 RIGL,2018-06-01,3.2500,3.2850,False,3.2300,3.2500,reg,1548740 RIGL,2018-06-04,3.4400,3.4900,False,3.1600,3.2600,reg,4454048 RIGL,2018-06-05,3.7700,3.7800,False,3.4300,3.4300,reg,4820473 +RIGL,2018-06-06,3.7900,3.8500,False,3.6400,3.7600,reg,3023972 +RIGL,2018-06-07,3.5200,3.7950,False,3.5000,3.7600,reg,2336643 +RIGL,2018-06-08,3.5500,3.5800,False,3.4550,3.5200,reg,1592542 diff --git a/company_library/RILY.csv b/company_library/RILY.csv index 2965d733..91c9a03d 100644 --- a/company_library/RILY.csv +++ b/company_library/RILY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILY,2017-06-06,14.2800,14.6200,False,14.0857,14.0857,reg,52593 -RILY,2017-06-07,14.7657,14.8143,False,14.4257,14.5229,reg,214028 -RILY,2017-06-08,14.9600,14.9600,False,14.4743,14.6686,reg,319936 RILY,2017-06-09,15.0572,15.2272,False,14.8629,14.9600,reg,326043 RILY,2017-06-12,14.9115,15.0572,False,14.8143,15.0572,reg,204216 RILY,2017-06-13,15.0572,15.0572,False,14.8143,15.0086,reg,212223 @@ -249,3 +246,6 @@ RILY,2018-05-31,21.2000,21.5500,False,21.0990,21.4000,reg,215951 RILY,2018-06-01,20.8500,21.5000,False,20.8000,21.2000,reg,39404 RILY,2018-06-04,20.9500,21.2000,False,20.8000,20.9500,reg,48600 RILY,2018-06-05,21.0000,21.2000,False,20.6501,21.0000,reg,42828 +RILY,2018-06-06,21.2500,21.2500,False,20.9500,21.0000,reg,34129 +RILY,2018-06-07,21.2000,21.3500,False,20.9000,21.3000,reg,50021 +RILY,2018-06-08,20.8500,21.2000,False,20.7500,21.2000,reg,48256 diff --git a/company_library/RILYG.csv b/company_library/RILYG.csv index 81c57417..229bb84e 100644 --- a/company_library/RILYG.csv +++ b/company_library/RILYG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYG,2017-06-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 -RILYG,2017-06-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 -RILYG,2017-06-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 @@ -249,3 +246,6 @@ RILYG,2018-05-31,24.7150,24.7500,False,24.6600,24.7000,reg,50675 RILYG,2018-06-01,24.7000,24.7250,False,24.6700,24.7099,reg,10015 RILYG,2018-06-04,25.0800,25.0900,False,24.7500,24.7500,reg,16074 RILYG,2018-06-05,25.0000,25.0900,False,24.9600,25.0500,reg,4285 +RILYG,2018-06-06,25.0100,25.1300,False,25.0000,25.1000,reg,11070 +RILYG,2018-06-07,25.0000,25.0490,False,24.9641,24.9800,reg,8180 +RILYG,2018-06-08,25.0000,25.0500,False,24.9900,25.0200,reg,9945 diff --git a/company_library/RILYH.csv b/company_library/RILYH.csv index 72d4e10e..0a4c8096 100644 --- a/company_library/RILYH.csv +++ b/company_library/RILYH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYH,2017-06-06,25.1500,25.1500,True,25.1500,25.1500,reg,0 -RILYH,2017-06-07,25.1500,25.1500,True,25.1500,25.1500,reg,0 -RILYH,2017-06-08,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-09,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-12,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-13,25.1500,25.1500,True,25.1500,25.1500,reg,0 @@ -249,3 +246,6 @@ RILYH,2018-05-31,25.5077,25.5900,False,25.4500,25.5062,reg,21600 RILYH,2018-06-01,25.5284,25.5900,False,25.4800,25.5900,reg,2231 RILYH,2018-06-04,25.5900,25.5900,False,25.5000,25.5400,reg,3810 RILYH,2018-06-05,25.5900,25.5900,False,25.5500,25.5900,reg,12512 +RILYH,2018-06-06,25.5000,25.5600,False,25.4800,25.5600,reg,6450 +RILYH,2018-06-07,25.5000,25.5000,False,25.4700,25.4700,reg,14831 +RILYH,2018-06-08,25.4800,25.5000,False,25.4800,25.5000,reg,6670 diff --git a/company_library/RILYL.csv b/company_library/RILYL.csv index bcae68aa..1c642aa5 100644 --- a/company_library/RILYL.csv +++ b/company_library/RILYL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYL,2017-06-06,25.6500,25.7500,False,25.6500,25.7300,reg,32268 -RILYL,2017-06-07,25.7300,25.7300,False,25.6900,25.6900,reg,1004 -RILYL,2017-06-08,25.8219,25.8219,False,25.7400,25.7410,reg,2597 RILYL,2017-06-09,25.8300,25.8300,False,25.7359,25.7400,reg,1329 RILYL,2017-06-12,25.7915,25.8500,False,25.7915,25.8500,reg,470 RILYL,2017-06-13,25.7915,25.7915,False,25.7915,25.7915,reg,49 @@ -249,3 +246,6 @@ RILYL,2018-05-31,25.4600,25.5000,False,25.4600,25.5000,reg,3800 RILYL,2018-06-01,25.5050,25.5670,False,25.5050,25.5670,reg,1035 RILYL,2018-06-04,25.5700,25.5700,False,25.4500,25.4500,reg,380 RILYL,2018-06-05,25.6100,25.6220,False,25.5727,25.5727,reg,824 +RILYL,2018-06-06,25.5400,25.5700,False,25.5029,25.5700,reg,5869 +RILYL,2018-06-07,25.5000,25.5773,False,25.5000,25.5100,reg,5634 +RILYL,2018-06-08,25.5000,25.5500,False,25.5000,25.5100,reg,6569 diff --git a/company_library/RILYZ.csv b/company_library/RILYZ.csv index 2002ccb6..7f7f79ee 100644 --- a/company_library/RILYZ.csv +++ b/company_library/RILYZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYZ,2017-06-06,25.3461,25.4000,False,25.3000,25.3900,reg,66751 -RILYZ,2017-06-07,25.3700,25.3900,False,25.2990,25.3900,reg,82217 -RILYZ,2017-06-08,25.3300,25.4000,False,25.3300,25.4000,reg,44126 RILYZ,2017-06-09,25.4299,25.5200,False,25.4000,25.5200,reg,45721 RILYZ,2017-06-12,25.4290,25.4900,False,25.4000,25.4900,reg,22928 RILYZ,2017-06-13,25.4000,25.4800,False,25.3701,25.4700,reg,18852 @@ -249,3 +246,6 @@ RILYZ,2018-05-31,25.0500,25.0605,False,25.0227,25.0227,reg,9971 RILYZ,2018-06-01,25.0700,25.0716,False,25.0600,25.0650,reg,3383 RILYZ,2018-06-04,25.3300,25.4000,False,25.0976,25.1900,reg,17144 RILYZ,2018-06-05,25.2999,25.3399,False,25.2601,25.2601,reg,4137 +RILYZ,2018-06-06,25.2500,25.3000,False,25.2500,25.2990,reg,10442 +RILYZ,2018-06-07,25.2500,25.2899,False,25.1800,25.2500,reg,5915 +RILYZ,2018-06-08,25.1800,25.2599,False,25.1201,25.2300,reg,10713 diff --git a/company_library/RING.csv b/company_library/RING.csv index 07910b89..5bef34dd 100644 --- a/company_library/RING.csv +++ b/company_library/RING.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RING,2017-06-06,19.2345,19.2545,False,18.4182,18.5277,reg,1511990 -RING,2017-06-07,19.0752,19.1648,False,18.8164,19.1151,reg,312832 -RING,2017-06-08,18.7368,18.8761,False,18.5177,18.8463,reg,331442 RING,2017-06-09,18.4480,18.6471,False,18.4182,18.4879,reg,380081 RING,2017-06-12,18.4281,18.5376,False,18.3385,18.3584,reg,112228 RING,2017-06-13,18.5575,18.7069,False,18.2887,18.3584,reg,133613 @@ -249,3 +246,6 @@ RING,2018-05-31,17.8600,17.9600,False,17.7750,17.9400,reg,169450 RING,2018-06-01,17.7700,17.8900,False,17.7200,17.8100,reg,118306 RING,2018-06-04,17.6900,17.8200,False,17.6650,17.8200,reg,191837 RING,2018-06-05,17.8300,17.9000,False,17.6700,17.6700,reg,37953 +RING,2018-06-06,17.8100,17.9600,False,17.7600,17.8300,reg,203696 +RING,2018-06-07,17.8600,17.9370,False,17.7902,17.8300,reg,135585 +RING,2018-06-08,17.7700,17.8600,False,17.7400,17.7900,reg,41577 diff --git a/company_library/RIOT.csv b/company_library/RIOT.csv index 2d2d536a..037dd6c0 100644 --- a/company_library/RIOT.csv +++ b/company_library/RIOT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIOT,2017-06-06,7.6800,7.6800,True,7.6800,7.6800,reg,0 -RIOT,2017-06-07,7.6800,7.6800,True,7.6800,7.6800,reg,0 -RIOT,2017-06-08,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-09,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-12,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-13,7.6800,7.6800,True,7.6800,7.6800,reg,0 @@ -249,3 +246,6 @@ RIOT,2018-05-31,6.9800,7.1100,False,6.8200,6.9700,reg,238074 RIOT,2018-06-01,7.3900,7.7000,False,6.9300,6.9300,reg,1010591 RIOT,2018-06-04,7.7300,8.1500,False,7.5000,7.5900,reg,689028 RIOT,2018-06-05,7.8000,8.0300,False,7.6100,7.7300,reg,298294 +RIOT,2018-06-06,7.7800,8.0000,False,7.7500,7.7900,reg,325680 +RIOT,2018-06-07,7.6500,7.9200,False,7.5000,7.7100,reg,220498 +RIOT,2018-06-08,7.7100,7.8750,False,7.4100,7.6100,reg,188527 diff --git a/company_library/RKDA.csv b/company_library/RKDA.csv index a0a701c4..4ca04ab6 100644 --- a/company_library/RKDA.csv +++ b/company_library/RKDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RKDA,2017-06-06,14.1000,14.6000,False,13.9400,14.0000,reg,730 -RKDA,2017-06-07,14.6000,14.6000,False,14.0000,14.0020,reg,185 -RKDA,2017-06-08,13.9820,15.0000,False,13.9400,15.0000,reg,640 RKDA,2017-06-09,14.2340,14.6000,False,13.9400,14.0220,reg,595 RKDA,2017-06-12,14.0000,14.4000,False,13.9400,13.9420,reg,2364 RKDA,2017-06-13,13.4000,14.4000,False,13.4000,14.1360,reg,761 @@ -249,3 +246,6 @@ RKDA,2018-05-31,11.4900,11.8000,False,10.9000,11.5000,reg,270863 RKDA,2018-06-01,11.7500,12.4400,False,11.2000,11.6200,reg,398438 RKDA,2018-06-04,10.8300,12.0500,False,10.8000,11.7900,reg,183673 RKDA,2018-06-05,10.9200,11.0660,False,10.5000,11.0000,reg,116750 +RKDA,2018-06-06,10.8000,10.9300,False,10.3818,10.9300,reg,123258 +RKDA,2018-06-07,10.3000,10.7334,False,10.1510,10.7300,reg,108983 +RKDA,2018-06-08,10.0500,10.5190,False,10.0000,10.3100,reg,106345 diff --git a/company_library/RLI.csv b/company_library/RLI.csv new file mode 100644 index 00000000..6a13c45c --- /dev/null +++ b/company_library/RLI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RLI,2017-06-08,53.1097,53.5119,False,52.5734,52.9182,reg,144390 +RLI,2017-06-09,54.3450,54.4887,False,52.9182,53.1097,reg,143553 +RLI,2017-06-12,53.8087,54.4599,False,53.5693,54.1535,reg,140801 +RLI,2017-06-13,53.9524,54.2780,False,53.6843,54.0098,reg,76351 +RLI,2017-06-14,54.2971,54.3737,False,53.5310,53.7609,reg,80740 +RLI,2017-06-15,54.6419,54.8047,False,53.9045,53.9045,reg,108342 +RLI,2017-06-16,54.4504,54.6562,False,53.9428,54.1056,reg,305327 +RLI,2017-06-19,53.6172,54.6227,False,53.6029,54.6227,reg,99364 +RLI,2017-06-20,53.6938,54.0290,False,53.1193,53.6076,reg,112848 +RLI,2017-06-21,52.7266,53.9068,False,52.6979,53.7034,reg,111789 +RLI,2017-06-22,52.5447,53.0139,False,51.9988,52.5926,reg,105253 +RLI,2017-06-23,52.7075,53.0379,False,52.6117,52.7745,reg,170250 +RLI,2017-06-26,52.6404,53.0714,False,52.5926,52.8607,reg,112999 +RLI,2017-06-27,52.7075,52.9948,False,52.0563,52.4393,reg,180011 +RLI,2017-06-28,52.8799,53.5933,False,52.5830,52.9948,reg,141566 +RLI,2017-06-29,52.9373,53.3778,False,52.3915,53.2054,reg,95732 +RLI,2017-06-30,52.3053,53.1288,False,52.2957,53.0427,reg,160556 +RLI,2017-07-05,52.1712,53.3970,False,51.9988,53.3970,reg,115507 +RLI,2017-07-06,51.8073,52.4585,False,51.6254,52.0946,reg,106752 +RLI,2017-07-07,52.7458,52.8655,False,51.7211,52.0946,reg,114115 +RLI,2017-07-10,51.2040,52.6213,False,51.2040,52.6213,reg,223693 +RLI,2017-07-11,51.5679,51.7786,False,51.1370,51.1370,reg,153026 +RLI,2017-07-12,51.6637,52.2670,False,51.4434,51.6924,reg,107707 +RLI,2017-07-13,51.5105,51.7623,False,51.1561,51.6254,reg,81877 +RLI,2017-07-14,51.7594,52.0467,False,51.2902,51.5009,reg,90377 +RLI,2017-07-17,51.7403,52.1329,False,51.6349,51.9605,reg,106521 +RLI,2017-07-18,51.8360,51.9127,False,51.0795,51.4817,reg,90225 +RLI,2017-07-19,52.3436,53.3682,False,51.1274,51.8265,reg,120128 +RLI,2017-07-20,54.4695,55.3984,False,52.8415,54.2876,reg,360891 +RLI,2017-07-21,55.1207,55.5037,False,54.2042,55.1398,reg,281915 +RLI,2017-07-24,54.6993,55.3314,False,54.1487,55.1398,reg,155485 +RLI,2017-07-25,56.1932,56.4422,False,55.0632,55.0920,reg,195319 +RLI,2017-07-26,54.4982,56.1070,False,54.4887,56.1070,reg,158679 +RLI,2017-07-27,54.8238,55.2069,False,54.2301,54.4887,reg,181239 +RLI,2017-07-28,55.2931,55.3218,False,54.4025,54.8143,reg,125620 +RLI,2017-07-31,55.5995,55.7623,False,54.7951,55.3792,reg,623035 +RLI,2017-08-01,55.5516,56.0400,False,54.8909,55.9251,reg,124843 +RLI,2017-08-02,54.4408,56.2890,False,54.4120,55.3984,reg,129437 +RLI,2017-08-03,54.1439,54.7903,False,54.0865,54.4312,reg,87218 +RLI,2017-08-04,54.8047,54.9579,False,54.1439,54.2971,reg,108901 +RLI,2017-08-07,54.5078,54.9962,False,54.3163,54.8143,reg,134872 +RLI,2017-08-08,53.6843,54.6802,False,53.5981,54.5174,reg,176462 +RLI,2017-08-09,53.5789,53.7513,False,53.0427,53.5885,reg,140395 +RLI,2017-08-10,53.2342,53.8662,False,53.2150,53.2150,reg,111529 +RLI,2017-08-11,52.6021,53.5310,False,51.6733,52.8511,reg,178352 +RLI,2017-08-14,52.9660,53.5406,False,52.6883,52.8799,reg,144076 +RLI,2017-08-15,52.3723,53.0810,False,52.2670,53.0810,reg,66454 +RLI,2017-08-16,52.5160,52.9948,False,52.2861,52.6309,reg,93649 +RLI,2017-08-17,51.5296,52.8128,False,51.4626,52.3532,reg,116118 +RLI,2017-08-18,51.7977,52.1233,False,50.7539,51.2136,reg,296047 +RLI,2017-08-21,51.9318,52.0755,False,51.5200,51.8744,reg,119190 +RLI,2017-08-22,52.3819,52.4585,False,51.5009,52.0467,reg,99890 +RLI,2017-08-23,51.9893,52.6117,False,51.7928,52.0084,reg,87652 +RLI,2017-08-24,51.9222,52.2957,False,51.7307,52.2957,reg,95964 +RLI,2017-08-25,52.6213,52.8032,False,52.1521,52.1999,reg,92478 +RLI,2017-08-28,52.0755,52.5734,False,51.8552,52.5734,reg,136004 +RLI,2017-08-29,51.7101,51.9216,False,51.4890,51.5756,reg,142366 +RLI,2017-08-30,51.4506,51.7774,False,51.2391,51.6813,reg,93763 +RLI,2017-08-31,51.4506,51.5613,False,51.2103,51.5563,reg,95115 +RLI,2017-09-01,51.5756,52.1524,False,51.3448,51.5659,reg,73653 +RLI,2017-09-05,49.3164,51.7967,False,49.0665,51.2487,reg,162290 +RLI,2017-09-06,50.3162,50.7104,False,49.0256,49.3164,reg,135112 +RLI,2017-09-07,49.0473,50.1624,False,48.4705,50.1624,reg,156049 +RLI,2017-09-08,50.1143,50.6431,False,48.3935,48.8934,reg,268616 +RLI,2017-09-11,50.9891,52.4600,False,50.7007,51.5371,reg,161259 +RLI,2017-09-12,51.3929,51.5467,False,50.3548,51.1430,reg,86747 +RLI,2017-09-13,51.7101,51.8736,False,50.9411,51.3929,reg,75720 +RLI,2017-09-14,51.2872,51.7967,False,50.9891,51.6044,reg,80896 +RLI,2017-09-15,51.7101,51.8457,False,50.8065,51.3737,reg,321428 +RLI,2017-09-18,51.5179,51.9313,False,51.4794,51.7390,reg,95679 +RLI,2017-09-19,51.7486,51.9985,False,51.5179,51.8928,reg,107497 +RLI,2017-09-20,52.6426,52.8445,False,51.5659,51.9601,reg,143643 +RLI,2017-09-21,52.8349,52.9695,False,52.2389,52.8734,reg,138144 +RLI,2017-09-22,53.0752,53.4021,False,52.6811,52.7580,reg,95414 +RLI,2017-09-25,53.4021,53.5559,False,52.8349,53.1137,reg,110465 +RLI,2017-09-26,54.0366,54.1519,False,53.2579,53.3733,reg,115220 +RLI,2017-09-27,55.0748,55.3728,False,53.7386,54.6614,reg,327033 +RLI,2017-09-28,55.6324,55.7381,False,54.5941,54.7768,reg,100475 +RLI,2017-09-29,55.1421,55.6324,False,54.8441,55.6228,reg,223551 +RLI,2017-10-02,56.0073,56.0361,False,54.6807,55.0460,reg,211112 +RLI,2017-10-03,56.0361,56.2092,False,55.0652,55.9689,reg,182601 +RLI,2017-10-04,55.7574,56.1900,False,55.6324,55.6997,reg,118923 +RLI,2017-10-05,56.0842,56.6802,False,55.7141,55.8247,reg,131161 +RLI,2017-10-06,56.1323,56.6706,False,55.7574,56.0746,reg,145284 +RLI,2017-10-09,55.7381,56.4784,False,55.6516,56.1419,reg,114170 +RLI,2017-10-10,55.6612,56.2380,False,55.3738,55.6612,reg,104369 +RLI,2017-10-11,55.4209,55.7381,False,55.0652,55.3055,reg,127737 +RLI,2017-10-12,55.0556,55.6708,False,54.8633,55.5843,reg,136852 +RLI,2017-10-13,55.2959,55.7285,False,54.5220,54.9306,reg,135538 +RLI,2017-10-16,55.6805,55.8439,False,55.3536,55.3536,reg,132088 +RLI,2017-10-17,55.4401,55.9112,False,55.0892,55.6997,reg,173035 +RLI,2017-10-18,55.3921,55.6997,False,54.9595,55.4113,reg,174473 +RLI,2017-10-19,57.4012,57.8675,False,55.7574,56.3438,reg,224366 +RLI,2017-10-20,55.7862,57.8915,False,55.5651,57.8531,reg,297823 +RLI,2017-10-23,55.5939,55.9208,False,55.2863,55.7285,reg,119345 +RLI,2017-10-24,55.2575,56.1034,False,55.1998,55.5747,reg,155174 +RLI,2017-10-25,55.7381,56.0938,False,54.8153,55.3151,reg,134768 +RLI,2017-10-26,56.3245,56.4784,False,55.4305,55.9016,reg,127191 +RLI,2017-10-27,56.6418,56.6802,False,55.9016,56.3438,reg,102051 +RLI,2017-10-30,56.3726,56.9975,False,56.0650,56.6706,reg,142332 +RLI,2017-10-31,56.8052,57.0359,False,56.2909,56.5072,reg,209309 +RLI,2017-11-01,56.4591,57.2426,False,56.1131,57.1705,reg,162645 +RLI,2017-11-02,56.9686,57.6223,False,56.4207,56.4207,reg,80982 +RLI,2017-11-03,56.6706,56.9632,False,56.1515,56.8629,reg,91080 +RLI,2017-11-06,56.6706,56.9590,False,56.3149,56.7187,reg,115461 +RLI,2017-11-07,56.4111,56.9975,False,56.1034,56.6226,reg,160639 +RLI,2017-11-08,56.6610,56.9826,False,55.8535,56.3342,reg,123217 +RLI,2017-11-09,56.7379,57.1513,False,56.2044,56.4303,reg,98909 +RLI,2017-11-10,57.0359,57.1705,False,55.7766,55.7766,reg,101730 +RLI,2017-11-13,57.1609,57.5935,False,56.6995,57.0071,reg,241335 +RLI,2017-11-14,57.1225,57.4109,False,56.6033,56.8725,reg,147833 +RLI,2017-11-15,57.1417,57.8531,False,56.7475,56.9590,reg,180728 +RLI,2017-11-16,57.1225,57.8242,False,57.0071,57.3532,reg,115119 +RLI,2017-11-17,56.8533,57.1705,False,56.6899,56.8533,reg,309426 +RLI,2017-11-20,56.9494,57.1897,False,56.3822,56.8437,reg,97440 +RLI,2017-11-21,57.4781,57.7377,False,56.9206,56.9783,reg,134084 +RLI,2017-11-22,57.3147,57.7377,False,57.3051,57.5454,reg,118234 +RLI,2017-11-27,57.5454,57.9780,False,57.3916,57.4012,reg,114282 +RLI,2017-11-28,58.5741,58.6894,False,57.5358,57.6896,reg,173964 +RLI,2017-11-29,59.9150,60.1931,False,58.4747,58.7727,reg,223811 +RLI,2017-11-30,59.3290,60.0640,False,59.0508,60.0640,reg,146063 +RLI,2017-12-01,58.8621,59.4780,False,56.8557,59.4482,reg,238617 +RLI,2017-12-04,59.0906,60.0739,False,58.7131,59.4382,reg,282156 +RLI,2017-12-05,58.0278,59.3488,False,58.0079,59.3488,reg,193879 +RLI,2017-12-06,57.9582,58.3555,False,57.5113,58.0576,reg,186849 +RLI,2017-12-07,57.7496,58.3754,False,57.7298,57.7496,reg,186444 +RLI,2017-12-08,57.6900,57.9880,False,57.2629,57.9880,reg,141076 +RLI,2017-12-11,57.3424,58.1072,False,57.1735,57.7298,reg,142228 +RLI,2017-12-12,57.4616,58.0278,False,57.0941,57.3921,reg,98770 +RLI,2017-12-13,57.3921,57.8986,False,57.3225,57.4219,reg,115052 +RLI,2017-12-14,56.6074,57.8788,False,56.5577,57.4715,reg,192350 +RLI,2017-12-15,57.7894,58.4251,False,56.7266,56.7266,reg,372464 +RLI,2017-12-18,58.3853,59.1800,False,57.8589,58.0079,reg,234013 +RLI,2017-12-19,57.9384,58.6039,False,57.8887,58.6039,reg,177942 +RLI,2017-12-20,57.5411,58.1966,False,57.3623,58.1172,reg,145460 +RLI,2017-12-21,57.5709,58.1966,False,57.4318,57.7000,reg,136515 +RLI,2017-12-22,58.3158,58.4847,False,57.8887,57.8887,reg,179737 +RLI,2017-12-26,58.4251,59.1899,False,57.9880,58.4251,reg,95405 +RLI,2017-12-27,59.6865,60.0839,False,58.2761,58.7529,reg,225939 +RLI,2017-12-28,60.4712,61.1665,False,59.7064,59.8653,reg,181743 +RLI,2017-12-29,60.2527,60.8487,False,60.2229,60.4514,reg,117998 +RLI,2018-01-02,59.0707,60.8090,False,58.5244,60.8090,reg,267431 +RLI,2018-01-03,58.8025,59.3488,False,58.1470,58.9615,reg,213038 +RLI,2018-01-04,58.9317,59.4680,False,58.7479,58.9615,reg,132710 +RLI,2018-01-05,59.1502,59.1899,False,58.4946,59.0508,reg,178271 +RLI,2018-01-08,59.1303,59.3935,False,58.5244,58.9515,reg,141661 +RLI,2018-01-09,58.7628,59.6965,False,58.7429,59.1402,reg,108669 +RLI,2018-01-10,58.6237,59.1402,False,58.4847,58.8721,reg,97149 +RLI,2018-01-11,59.1005,59.1005,False,58.4251,58.6237,reg,148024 +RLI,2018-01-12,59.2296,59.5475,False,58.5045,59.1502,reg,78586 +RLI,2018-01-16,58.9615,59.8753,False,58.9217,59.4482,reg,138540 +RLI,2018-01-17,59.0806,59.3317,False,58.7032,59.1800,reg,285445 +RLI,2018-01-18,58.3158,59.1998,False,58.2662,59.0806,reg,104326 +RLI,2018-01-19,58.7032,58.8224,False,58.1072,58.1072,reg,118746 +RLI,2018-01-22,59.4382,59.5376,False,58.8025,59.0210,reg,160675 +RLI,2018-01-23,60.1335,60.3123,False,59.3687,59.5574,reg,165910 +RLI,2018-01-24,58.7727,61.1467,False,58.3853,60.8487,reg,214275 +RLI,2018-01-25,63.0240,63.3716,False,61.6036,62.8949,reg,557895 +RLI,2018-01-26,63.7888,64.1216,False,62.9247,63.1531,reg,265730 +RLI,2018-01-29,64.0371,64.9708,False,63.8584,63.9974,reg,389303 +RLI,2018-01-30,63.9974,65.2390,False,63.6529,63.7193,reg,259327 +RLI,2018-01-31,63.8286,64.9311,False,63.5405,64.1762,reg,790145 +RLI,2018-02-01,63.9875,64.3947,False,63.1432,63.8087,reg,162370 +RLI,2018-02-02,63.2226,64.4941,False,63.0041,63.6994,reg,136237 +RLI,2018-02-05,60.7692,64.3351,False,60.7295,63.0439,reg,181846 +RLI,2018-02-06,60.7494,61.2659,False,59.5078,59.9349,reg,208910 +RLI,2018-02-07,61.2460,61.8320,False,60.5606,60.5606,reg,136531 +RLI,2018-02-08,59.3886,61.2460,False,59.3687,61.2460,reg,139708 +RLI,2018-02-09,60.3818,60.7295,False,59.1104,59.8852,reg,163720 +RLI,2018-02-12,60.4514,61.0176,False,59.4978,60.5209,reg,125256 +RLI,2018-02-13,60.1435,60.3322,False,59.5675,60.0441,reg,105894 +RLI,2018-02-14,61.6533,61.6831,False,59.6568,59.6568,reg,126302 +RLI,2018-02-15,62.1896,62.2890,False,61.5341,61.9910,reg,85333 +RLI,2018-02-16,62.1201,62.6267,False,62.0108,62.0108,reg,131473 +RLI,2018-02-20,61.1169,62.7955,False,61.0672,61.9612,reg,125979 +RLI,2018-02-21,61.0871,61.9711,False,61.0474,61.2559,reg,104437 +RLI,2018-02-22,60.3719,61.9314,False,60.3123,61.2063,reg,67339 +RLI,2018-02-23,60.8189,60.8288,False,60.0839,60.7096,reg,85793 +RLI,2018-02-26,61.6036,61.6036,False,60.6442,60.9977,reg,84976 +RLI,2018-02-27,61.5538,61.9524,False,61.1551,61.5837,reg,103216 +RLI,2018-02-28,60.5970,62.0122,False,60.5870,61.7431,reg,130934 +RLI,2018-03-01,60.6269,61.2747,False,59.9790,60.4774,reg,151011 +RLI,2018-03-02,61.4940,61.8827,False,59.9591,60.2282,reg,125193 +RLI,2018-03-05,62.5704,62.7797,False,61.4142,61.4142,reg,135028 +RLI,2018-03-06,63.0388,63.1783,False,61.4342,62.5903,reg,132955 +RLI,2018-03-07,63.2082,63.4673,False,62.5205,62.5504,reg,136193 +RLI,2018-03-08,62.8594,63.3278,False,62.6102,63.3278,reg,122451 +RLI,2018-03-09,63.7763,63.9557,False,62.8793,63.2182,reg,316864 +RLI,2018-03-12,63.5969,64.0354,False,63.4275,63.8959,reg,140815 +RLI,2018-03-13,63.6069,63.9258,False,63.3278,63.9258,reg,89869 +RLI,2018-03-14,63.3577,63.9358,False,63.1883,63.9358,reg,105661 +RLI,2018-03-15,63.1185,63.6168,False,62.7697,63.4574,reg,91667 +RLI,2018-03-16,63.7165,63.9557,False,62.5454,63.3079,reg,504970 +RLI,2018-03-19,64.0454,64.1251,False,63.1285,63.4873,reg,140241 +RLI,2018-03-20,64.1550,64.5836,False,63.7364,64.2049,reg,143797 +RLI,2018-03-21,63.4673,64.3145,False,63.2381,64.3145,reg,111492 +RLI,2018-03-22,62.5305,63.9856,False,62.4408,63.0587,reg,124058 +RLI,2018-03-23,61.2747,62.8893,False,61.1900,62.6999,reg,154071 +RLI,2018-03-26,62.6102,62.6601,False,61.4142,61.8926,reg,148706 +RLI,2018-03-27,62.0720,62.7298,False,61.8229,62.6501,reg,143440 +RLI,2018-03-28,63.4275,63.5172,False,61.8328,62.1518,reg,106715 +RLI,2018-03-29,63.1783,64.0255,False,63.1085,63.6567,reg,154507 +RLI,2018-04-02,61.5338,63.7763,False,60.7514,63.0986,reg,133514 +RLI,2018-04-03,62.4508,62.8694,False,61.3544,61.7033,reg,146431 +RLI,2018-04-04,63.0786,63.3976,False,61.8229,61.8727,reg,111224 +RLI,2018-04-05,63.2281,63.4374,False,62.0821,63.1982,reg,168631 +RLI,2018-04-06,62.1817,63.3876,False,61.8129,62.7498,reg,112454 +RLI,2018-04-09,61.7930,62.7597,False,61.5388,62.4807,reg,88667 +RLI,2018-04-10,62.5405,62.7597,False,61.9524,62.4009,reg,72142 +RLI,2018-04-11,62.6700,62.7298,False,61.8926,61.8926,reg,85665 +RLI,2018-04-12,62.9491,63.5670,False,62.5504,63.2680,reg,105763 +RLI,2018-04-13,63.0886,63.4075,False,62.9391,63.2879,reg,121020 +RLI,2018-04-16,63.9258,64.3045,False,63.2879,63.4374,reg,115329 +RLI,2018-04-17,63.7863,64.1736,False,63.6069,64.0653,reg,126915 +RLI,2018-04-18,63.7564,64.2647,False,63.1484,63.8859,reg,214535 +RLI,2018-04-19,63.9457,64.5039,False,63.1036,63.7863,reg,167512 +RLI,2018-04-20,63.3976,63.9856,False,63.2082,63.8560,reg,117983 +RLI,2018-04-23,63.5471,63.6368,False,63.1285,63.5271,reg,154604 +RLI,2018-04-24,63.3876,64.0305,False,62.7797,63.4972,reg,234376 +RLI,2018-04-25,63.1384,63.7962,False,63.0089,63.4175,reg,85864 +RLI,2018-04-26,63.2979,63.5371,False,62.4707,63.2182,reg,91486 +RLI,2018-04-27,63.4673,63.7364,False,63.0737,63.3477,reg,123372 +RLI,2018-04-30,63.0687,63.7863,False,63.0188,63.6268,reg,296737 +RLI,2018-05-01,63.2879,63.3976,False,62.4209,63.0587,reg,154828 +RLI,2018-05-02,62.9889,63.3876,False,62.1617,63.2381,reg,152003 +RLI,2018-05-03,62.9291,63.2481,False,62.0920,62.7797,reg,137718 +RLI,2018-05-04,64.5238,65.0819,False,62.4707,62.7398,reg,275008 +RLI,2018-05-07,65.3909,65.7796,False,64.0065,64.6135,reg,194194 +RLI,2018-05-08,65.9690,66.3278,False,65.3510,65.3510,reg,208600 +RLI,2018-05-09,66.5371,67.0155,False,65.5304,66.1185,reg,162696 +RLI,2018-05-10,66.5769,66.9158,False,66.3377,66.5470,reg,105967 +RLI,2018-05-11,66.8460,67.2130,False,66.5470,66.5470,reg,129578 +RLI,2018-05-14,65.5404,67.3244,False,65.4706,66.7165,reg,153779 +RLI,2018-05-15,65.7597,66.0387,False,65.1517,65.4806,reg,207895 +RLI,2018-05-16,66.4274,66.9357,False,65.7796,65.9191,reg,178472 +RLI,2018-05-17,66.6367,66.7065,False,66.2580,66.4274,reg,103563 +RLI,2018-05-18,66.8859,67.0852,False,66.5171,66.7065,reg,134431 +RLI,2018-05-21,67.6533,67.7032,False,66.9457,66.9457,reg,114913 +RLI,2018-05-22,67.3842,67.7530,False,67.3543,67.6832,reg,115954 +RLI,2018-05-23,66.9258,67.6035,False,66.7165,67.5337,reg,149151 +RLI,2018-05-24,66.4075,67.0254,False,66.2381,66.9457,reg,135220 +RLI,2018-05-25,66.3876,66.6168,False,66.2032,66.4274,reg,86131 +RLI,2018-05-29,65.6600,66.1932,False,65.2713,65.9989,reg,225366 +RLI,2018-05-30,66.6900,67.0100,False,65.8500,65.8600,reg,178933 +RLI,2018-05-31,65.6800,66.6800,False,65.4300,66.6800,reg,147341 +RLI,2018-06-01,66.1300,66.2900,False,65.6000,66.1700,reg,114194 +RLI,2018-06-04,67.4800,67.4900,False,66.2900,66.4200,reg,131931 +RLI,2018-06-05,68.2000,68.2000,False,66.8800,67.3800,reg,129438 +RLI,2018-06-06,68.7600,68.7700,False,67.7700,68.1900,reg,147409 +RLI,2018-06-07,69.3100,69.4600,False,68.1800,68.7800,reg,177031 diff --git a/company_library/RLJE.csv b/company_library/RLJE.csv index 3daf3d70..6b474ade 100644 --- a/company_library/RLJE.csv +++ b/company_library/RLJE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RLJE,2017-06-06,2.6800,2.7327,False,2.5600,2.7327,reg,14534 -RLJE,2017-06-07,2.6900,2.7000,False,2.5100,2.5900,reg,38854 -RLJE,2017-06-08,2.7000,2.7500,False,2.5896,2.6600,reg,38273 RLJE,2017-06-09,2.6000,2.6700,False,2.5900,2.6600,reg,31878 RLJE,2017-06-12,2.5700,2.7600,False,2.5400,2.6000,reg,36343 RLJE,2017-06-13,2.7600,2.7800,False,2.5500,2.5700,reg,51034 @@ -249,3 +246,6 @@ RLJE,2018-05-31,4.5300,4.5790,False,4.3900,4.4500,reg,19990 RLJE,2018-06-01,4.5700,4.5700,False,4.5200,4.5600,reg,2806 RLJE,2018-06-04,4.6000,4.7300,False,4.5654,4.5700,reg,8999 RLJE,2018-06-05,4.4800,4.7500,False,4.4800,4.6200,reg,5476 +RLJE,2018-06-06,4.6300,4.6900,False,4.6300,4.6900,reg,3473 +RLJE,2018-06-07,4.6300,4.6900,False,4.6300,4.6900,reg,2275 +RLJE,2018-06-08,4.6600,4.6900,False,4.6200,4.6200,reg,7671 diff --git a/company_library/RMBL.csv b/company_library/RMBL.csv index f1b8ae82..e2a6463e 100644 --- a/company_library/RMBL.csv +++ b/company_library/RMBL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMBL,2017-06-06,7.0000,7.0000,False,7.0000,7.0000,reg,100 -RMBL,2017-06-07,6.5000,6.5000,False,6.2500,6.2500,reg,900 -RMBL,2017-06-08,6.5000,6.5000,False,6.5000,6.5000,reg,0 RMBL,2017-06-09,6.5000,6.5000,False,6.5000,6.5000,reg,0 RMBL,2017-06-12,6.5000,6.5000,False,6.5000,6.5000,reg,0 RMBL,2017-06-13,6.5000,6.5000,False,6.5000,6.5000,reg,0 @@ -249,3 +246,6 @@ RMBL,2018-05-31,4.6400,4.7700,False,4.6221,4.7300,reg,3899 RMBL,2018-06-01,4.8000,4.8000,False,4.7000,4.7400,reg,31240 RMBL,2018-06-04,4.6600,4.8500,False,4.6500,4.8000,reg,24388 RMBL,2018-06-05,4.6800,4.7800,False,4.6500,4.7000,reg,65982 +RMBL,2018-06-06,4.6600,4.7100,False,4.5500,4.7000,reg,34590 +RMBL,2018-06-07,4.7200,4.7200,False,4.7000,4.7000,reg,7265 +RMBL,2018-06-08,4.6800,4.7300,False,4.6800,4.7200,reg,6530 diff --git a/company_library/RMBS.csv b/company_library/RMBS.csv index 67d35e1c..14834686 100644 --- a/company_library/RMBS.csv +++ b/company_library/RMBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMBS,2017-06-06,12.0700,12.1850,False,11.9900,12.0200,reg,553478 -RMBS,2017-06-07,12.0100,12.1200,False,11.9700,12.0800,reg,491486 -RMBS,2017-06-08,12.1500,12.1700,False,11.9800,12.0600,reg,892093 RMBS,2017-06-09,12.1300,12.3200,False,11.9500,12.1800,reg,1000132 RMBS,2017-06-12,12.0700,12.1900,False,11.9300,12.0600,reg,909046 RMBS,2017-06-13,12.0900,12.2100,False,11.9750,12.1000,reg,508804 @@ -249,3 +246,6 @@ RMBS,2018-05-31,13.4600,13.6400,False,13.4500,13.5600,reg,472895 RMBS,2018-06-01,13.6000,13.6400,False,13.4200,13.5000,reg,503406 RMBS,2018-06-04,13.7800,13.7900,False,13.5900,13.6500,reg,588239 RMBS,2018-06-05,13.8400,13.8600,False,13.7800,13.7800,reg,481855 +RMBS,2018-06-06,13.8100,13.8800,False,13.7600,13.8800,reg,432811 +RMBS,2018-06-07,13.7800,13.8500,False,13.7250,13.8100,reg,409605 +RMBS,2018-06-08,13.7000,13.7500,False,13.5300,13.7300,reg,568201 diff --git a/company_library/RMCF.csv b/company_library/RMCF.csv index 0b229009..7cbbe981 100644 --- a/company_library/RMCF.csv +++ b/company_library/RMCF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMCF,2017-06-06,11.3794,11.5132,False,11.2539,11.3807,reg,8485 -RMCF,2017-06-07,11.4651,11.5355,False,11.2827,11.4267,reg,7491 -RMCF,2017-06-08,11.4844,11.5420,False,11.4652,11.4652,reg,6472 RMCF,2017-06-09,11.4411,11.4823,False,11.3797,11.4652,reg,15531 RMCF,2017-06-12,11.2653,11.3883,False,11.2653,11.3403,reg,4874 RMCF,2017-06-13,11.3499,11.3499,False,11.1786,11.1963,reg,14967 @@ -249,3 +246,6 @@ RMCF,2018-05-31,11.0314,11.1600,False,11.0314,11.1303,reg,8427 RMCF,2018-06-01,11.1600,11.1797,False,11.0611,11.0809,reg,13324 RMCF,2018-06-04,10.9100,11.1200,False,10.9100,11.1000,reg,12790 RMCF,2018-06-05,10.9550,10.9550,False,10.8901,10.9000,reg,29194 +RMCF,2018-06-06,10.9000,11.0000,False,10.8801,10.9800,reg,16411 +RMCF,2018-06-07,10.8900,10.9400,False,10.7800,10.9400,reg,5846 +RMCF,2018-06-08,10.8700,10.9690,False,10.8388,10.8500,reg,13330 diff --git a/company_library/RMGN.csv b/company_library/RMGN.csv index 741099d7..1bc3a6f3 100644 --- a/company_library/RMGN.csv +++ b/company_library/RMGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMGN,2017-06-06,2.5284,2.5600,False,2.5252,2.5600,reg,1236 -RMGN,2017-06-07,2.5548,2.5588,False,2.3600,2.5340,reg,19900 -RMGN,2017-06-08,2.5436,2.5596,False,2.5204,2.5596,reg,3027 RMGN,2017-06-09,2.4000,2.5400,False,2.3600,2.5400,reg,24639 RMGN,2017-06-12,2.5600,2.5600,False,2.4820,2.5160,reg,634 RMGN,2017-06-13,2.6040,2.6396,False,2.5256,2.5256,reg,2804 @@ -249,3 +246,6 @@ RMGN,2018-05-31,1.2100,1.2300,False,1.2000,1.2060,reg,84205 RMGN,2018-06-01,1.2001,1.2075,False,1.2000,1.2027,reg,3233 RMGN,2018-06-04,1.2000,1.2200,False,1.1901,1.2000,reg,25814 RMGN,2018-06-05,1.2050,1.2100,False,1.2000,1.2000,reg,52801 +RMGN,2018-06-06,1.1900,1.2100,False,1.1600,1.2000,reg,80976 +RMGN,2018-06-07,1.2000,1.2000,False,1.1910,1.1910,reg,5468 +RMGN,2018-06-08,1.2200,1.2200,False,1.1810,1.1900,reg,104646 diff --git a/company_library/RMNI.csv b/company_library/RMNI.csv index bc1713ee..a1268b28 100644 --- a/company_library/RMNI.csv +++ b/company_library/RMNI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMNI,2017-06-06,9.8600,9.8600,True,9.8600,9.8600,reg,0 -RMNI,2017-06-07,9.8600,9.8600,True,9.8600,9.8600,reg,0 -RMNI,2017-06-08,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-09,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-12,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-13,9.8600,9.8600,True,9.8600,9.8600,reg,0 @@ -249,3 +246,6 @@ RMNI,2018-05-31,5.2500,5.5000,False,5.0678,5.2400,reg,89613 RMNI,2018-06-01,5.3000,5.5700,False,5.0100,5.3376,reg,62543 RMNI,2018-06-04,5.5000,5.6500,False,5.2400,5.5600,reg,57496 RMNI,2018-06-05,5.3100,5.5400,False,5.0300,5.0900,reg,82642 +RMNI,2018-06-06,5.3400,5.4000,False,5.2800,5.3100,reg,32081 +RMNI,2018-06-07,5.3400,5.4700,False,5.2600,5.3800,reg,65631 +RMNI,2018-06-08,5.6000,5.7300,False,5.3000,5.5400,reg,64696 diff --git a/company_library/RMR.csv b/company_library/RMR.csv index 44116656..64098a27 100644 --- a/company_library/RMR.csv +++ b/company_library/RMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMR,2017-06-06,48.6663,49.3546,False,48.5287,48.9121,reg,26560 -RMR,2017-06-07,49.0596,49.5512,False,48.6663,48.8630,reg,30643 -RMR,2017-06-08,49.4529,49.6495,False,48.3714,48.9121,reg,28205 RMR,2017-06-09,48.9121,50.0870,False,48.7155,49.4529,reg,34190 RMR,2017-06-12,50.3869,50.4360,False,48.4206,48.9613,reg,38535 RMR,2017-06-13,49.7478,50.4360,False,48.8138,50.4360,reg,21813 @@ -249,3 +246,6 @@ RMR,2018-05-31,75.6000,76.5500,False,75.1000,76.4500,reg,37789 RMR,2018-06-01,76.2500,76.6000,False,75.5500,75.9500,reg,26747 RMR,2018-06-04,76.6000,76.9500,False,75.9000,76.4500,reg,36557 RMR,2018-06-05,77.1500,77.4000,False,76.3000,76.9500,reg,49706 +RMR,2018-06-06,76.2000,77.4500,False,75.9000,76.9000,reg,28185 +RMR,2018-06-07,75.8500,76.4500,False,74.9000,76.2000,reg,40988 +RMR,2018-06-08,78.3000,78.8000,False,75.8500,75.8500,reg,45100 diff --git a/company_library/RMTI.csv b/company_library/RMTI.csv index 4ec7613f..ae33ced2 100644 --- a/company_library/RMTI.csv +++ b/company_library/RMTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMTI,2017-06-06,7.4500,7.5400,False,7.3000,7.3500,reg,163217 -RMTI,2017-06-07,7.6600,7.7800,False,7.3200,7.4700,reg,228580 -RMTI,2017-06-08,7.9700,8.1100,False,7.6500,7.6500,reg,254442 RMTI,2017-06-09,7.6600,8.0800,False,7.3500,7.8700,reg,245796 RMTI,2017-06-12,7.9600,8.0900,False,7.6200,7.6200,reg,290573 RMTI,2017-06-13,8.0300,8.1099,False,7.8900,8.0000,reg,349880 @@ -249,3 +246,6 @@ RMTI,2018-05-31,5.3800,5.5700,False,5.3000,5.4500,reg,186798 RMTI,2018-06-01,5.2700,5.4600,False,5.2145,5.4300,reg,209069 RMTI,2018-06-04,5.0900,5.2722,False,4.8500,5.2600,reg,714369 RMTI,2018-06-05,5.4000,5.4300,False,5.0100,5.0300,reg,294787 +RMTI,2018-06-06,5.3500,5.5200,False,5.2400,5.4200,reg,204462 +RMTI,2018-06-07,5.3500,5.6400,False,5.1000,5.6000,reg,340678 +RMTI,2018-06-08,5.2100,5.4125,False,5.1500,5.3500,reg,222839 diff --git a/company_library/RNDB.csv b/company_library/RNDB.csv index eea0fba1..c6df3f56 100644 --- a/company_library/RNDB.csv +++ b/company_library/RNDB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDB,2017-06-06,15.6400,15.6790,False,15.5100,15.6700,reg,5597 -RNDB,2017-06-07,15.4200,15.6900,False,15.0400,15.5000,reg,4693 -RNDB,2017-06-08,15.6600,15.6600,False,15.0000,15.2300,reg,725 RNDB,2017-06-09,15.5100,15.6500,False,15.0300,15.0300,reg,3405 RNDB,2017-06-12,14.6500,15.5100,False,14.6500,15.5100,reg,1057 RNDB,2017-06-13,15.4200,15.4500,False,15.0900,15.0900,reg,1631 @@ -249,3 +246,6 @@ RNDB,2018-05-31,15.9850,16.1200,False,15.9600,16.1200,reg,2787 RNDB,2018-06-01,16.0000,16.0000,False,15.9500,15.9890,reg,4315 RNDB,2018-06-04,15.9600,16.0000,False,15.9600,15.9975,reg,2758 RNDB,2018-06-05,15.9759,16.0500,False,15.9759,15.9900,reg,6174 +RNDB,2018-06-06,15.9500,16.0500,False,15.9500,16.0399,reg,3249 +RNDB,2018-06-07,16.0500,16.0500,False,16.0071,16.0071,reg,960 +RNDB,2018-06-08,15.9600,16.0400,False,15.9600,16.0400,reg,13932 diff --git a/company_library/RNDM.csv b/company_library/RNDM.csv index 888b9737..9109d98b 100644 --- a/company_library/RNDM.csv +++ b/company_library/RNDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDM,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNDM,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNDM,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNDM,2018-05-31,51.1946,51.2042,False,51.1542,51.1542,reg,944 RNDM,2018-06-01,51.1946,51.1946,False,51.1946,51.1946,reg,153 RNDM,2018-06-04,51.6753,51.8700,False,51.6753,51.7300,reg,36976 RNDM,2018-06-05,51.6437,51.7600,False,51.5000,51.5000,reg,3584 +RNDM,2018-06-06,52.1090,52.1090,False,51.7955,51.8784,reg,3109 +RNDM,2018-06-07,51.9400,52.1000,False,51.9200,52.1000,reg,15890 +RNDM,2018-06-08,51.9900,51.9900,False,51.7250,51.8700,reg,2933 diff --git a/company_library/RNDV.csv b/company_library/RNDV.csv index 4a550185..b073fd8c 100644 --- a/company_library/RNDV.csv +++ b/company_library/RNDV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDV,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNDV,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNDV,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNDV,2018-05-31,21.5300,21.5300,False,21.5300,21.5300,reg,0 RNDV,2018-06-01,21.5400,21.5400,False,21.4700,21.4700,reg,330 RNDV,2018-06-04,21.5708,21.5900,False,21.5708,21.5800,reg,906 RNDV,2018-06-05,21.6838,21.6838,False,21.6698,21.6698,reg,1107 +RNDV,2018-06-06,21.6792,21.6792,False,21.6600,21.6600,reg,730 +RNDV,2018-06-07,21.6792,21.6792,False,21.6600,21.6600,reg,56 +RNDV,2018-06-08,21.8300,21.8300,False,21.6900,21.6900,reg,1237 diff --git a/company_library/RNEM.csv b/company_library/RNEM.csv index b3fd2b09..579391ae 100644 --- a/company_library/RNEM.csv +++ b/company_library/RNEM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNEM,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNEM,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNEM,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNEM,2018-05-31,52.4800,52.4800,False,52.4800,52.4800,reg,204 RNEM,2018-06-01,52.4800,52.4800,False,52.4800,52.4800,reg,102 RNEM,2018-06-04,53.1300,53.1300,False,53.0748,53.0748,reg,376 RNEM,2018-06-05,52.6600,52.7400,False,52.6600,52.7400,reg,1640 +RNEM,2018-06-06,52.6600,52.7400,False,52.6600,52.7400,reg,41 +RNEM,2018-06-07,52.4100,52.4100,False,52.4100,52.4100,reg,200 +RNEM,2018-06-08,52.5500,52.5500,False,52.5500,52.5500,reg,200 diff --git a/company_library/RNET.csv b/company_library/RNET.csv index 57674e4a..11bcc6ab 100644 --- a/company_library/RNET.csv +++ b/company_library/RNET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNET,2017-06-06,16.5500,16.8500,False,16.2000,16.5500,reg,45530 -RNET,2017-06-07,15.7000,16.7050,False,15.6000,16.5500,reg,45937 -RNET,2017-06-08,16.3000,16.4500,False,15.5500,15.6000,reg,23380 RNET,2017-06-09,16.8000,17.0000,False,16.2000,16.3500,reg,34696 RNET,2017-06-12,16.0500,17.1000,False,15.9500,16.9500,reg,43040 RNET,2017-06-13,16.4000,16.7000,False,15.8500,16.1000,reg,33741 @@ -249,3 +246,6 @@ RNET,2018-05-31,11.8500,12.3000,False,11.8500,12.0000,reg,136394 RNET,2018-06-01,12.5000,12.6500,False,11.8500,11.9500,reg,47354 RNET,2018-06-04,12.6500,12.7000,False,12.3500,12.5500,reg,50830 RNET,2018-06-05,12.8000,13.0348,False,12.6000,12.6000,reg,34516 +RNET,2018-06-06,12.9000,13.0446,False,12.7000,12.8000,reg,28009 +RNET,2018-06-07,12.9000,13.1000,False,12.7500,12.8500,reg,34866 +RNET,2018-06-08,12.6500,13.0750,False,12.5000,12.9000,reg,44332 diff --git a/company_library/RNLC.csv b/company_library/RNLC.csv index ca2f21ff..dbd3c954 100644 --- a/company_library/RNLC.csv +++ b/company_library/RNLC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNLC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNLC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNLC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNLC,2018-05-31,21.8569,21.8569,False,21.8569,21.8569,reg,243 RNLC,2018-06-01,21.9900,21.9900,False,21.9900,21.9900,reg,101 RNLC,2018-06-04,22.0470,22.0700,False,22.0470,22.0700,reg,1537 RNLC,2018-06-05,22.1150,22.1400,False,22.0400,22.1300,reg,11750 +RNLC,2018-06-06,22.1460,22.1460,False,22.1000,22.1000,reg,1347 +RNLC,2018-06-07,22.2800,22.3300,False,22.2800,22.3300,reg,300 +RNLC,2018-06-08,22.2800,22.2800,False,22.2800,22.2800,reg,4800 diff --git a/company_library/RNMC.csv b/company_library/RNMC.csv index 2dfed0b6..e8bc8e1a 100644 --- a/company_library/RNMC.csv +++ b/company_library/RNMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNMC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNMC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNMC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNMC,2018-05-31,21.8997,21.9810,False,21.8900,21.9810,reg,5426 RNMC,2018-06-01,21.8997,21.8997,False,21.8997,21.8997,reg,36 RNMC,2018-06-04,22.1600,22.1600,False,22.0500,22.0800,reg,637 RNMC,2018-06-05,22.2150,22.2350,False,22.0600,22.0600,reg,3990 +RNMC,2018-06-06,22.2242,22.2242,False,22.2242,22.2242,reg,408 +RNMC,2018-06-07,22.2242,22.2242,False,22.2242,22.2242,reg,36 +RNMC,2018-06-08,22.2900,22.2900,False,22.2900,22.2900,reg,476 diff --git a/company_library/RNSC.csv b/company_library/RNSC.csv index ce7887d4..cad7b891 100644 --- a/company_library/RNSC.csv +++ b/company_library/RNSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNSC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNSC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -RNSC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ RNSC,2018-05-31,22.3300,22.5900,False,22.3300,22.5900,reg,3207 RNSC,2018-06-01,22.3300,22.3300,False,22.3300,22.3300,reg,25 RNSC,2018-06-04,22.4045,22.5100,False,22.4045,22.5100,reg,657 RNSC,2018-06-05,22.5892,22.5892,False,22.5200,22.5200,reg,1337 +RNSC,2018-06-06,22.6303,22.6303,False,22.6300,22.6300,reg,924 +RNSC,2018-06-07,22.6303,22.6303,False,22.6300,22.6300,reg,27 +RNSC,2018-06-08,22.7500,22.7500,False,22.7500,22.7500,reg,101 diff --git a/company_library/RNST.csv b/company_library/RNST.csv index 21cf000d..ca55fd35 100644 --- a/company_library/RNST.csv +++ b/company_library/RNST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNST,2017-06-06,40.3252,40.5905,False,40.0599,40.2564,reg,146745 -RNST,2017-06-07,40.5905,40.9639,False,40.0501,40.5316,reg,153814 -RNST,2017-06-08,42.0939,42.8406,False,40.3449,40.3449,reg,197001 RNST,2017-06-09,43.3909,43.6857,False,42.4869,42.5066,reg,305133 RNST,2017-06-12,43.1944,44.3735,False,42.7227,43.4105,reg,157844 RNST,2017-06-13,43.3614,43.5579,False,42.9988,43.3418,reg,162115 @@ -249,3 +246,6 @@ RNST,2018-05-31,47.9200,48.5700,False,47.9000,48.2700,reg,145147 RNST,2018-06-01,48.5100,48.8400,False,48.2100,48.2700,reg,237846 RNST,2018-06-04,48.5500,48.6900,False,48.3700,48.5900,reg,113084 RNST,2018-06-05,48.6600,48.8100,False,48.1700,48.6200,reg,107643 +RNST,2018-06-06,49.4700,49.5100,False,48.7200,48.7500,reg,126610 +RNST,2018-06-07,48.8400,49.7800,False,48.6100,49.6700,reg,230193 +RNST,2018-06-08,48.7600,49.2400,False,48.7300,48.8500,reg,116651 diff --git a/company_library/RNWK.csv b/company_library/RNWK.csv index 42f28b57..d2b20749 100644 --- a/company_library/RNWK.csv +++ b/company_library/RNWK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNWK,2017-06-06,4.2200,4.2500,False,4.1800,4.2000,reg,31276 -RNWK,2017-06-07,4.2000,4.2300,False,4.1700,4.2100,reg,20665 -RNWK,2017-06-08,4.2500,4.2500,False,4.1900,4.1900,reg,14954 RNWK,2017-06-09,4.4300,4.4900,False,4.2500,4.2600,reg,40247 RNWK,2017-06-12,4.4300,4.4600,False,4.3800,4.4400,reg,75717 RNWK,2017-06-13,4.4200,4.5000,False,4.4000,4.4800,reg,25509 @@ -249,3 +246,6 @@ RNWK,2018-05-31,3.5500,3.6550,False,3.5100,3.5900,reg,83657 RNWK,2018-06-01,3.5600,3.6102,False,3.5000,3.5800,reg,69203 RNWK,2018-06-04,3.5000,3.5800,False,3.5000,3.5800,reg,49459 RNWK,2018-06-05,3.5400,3.5500,False,3.5000,3.5200,reg,62388 +RNWK,2018-06-06,3.5700,3.5900,False,3.5000,3.5500,reg,45876 +RNWK,2018-06-07,3.5500,3.6169,False,3.5000,3.5800,reg,36755 +RNWK,2018-06-08,3.6100,3.6414,False,3.5400,3.5600,reg,70862 diff --git a/company_library/ROAD.csv b/company_library/ROAD.csv index f408d0c9..480890ce 100644 --- a/company_library/ROAD.csv +++ b/company_library/ROAD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROAD,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 -ROAD,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 -ROAD,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-09,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-12,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-13,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -249,3 +246,6 @@ ROAD,2018-05-31,12.1500,12.3977,False,12.0000,12.2000,reg,239499 ROAD,2018-06-01,12.6900,12.8000,False,12.0000,12.1800,reg,179324 ROAD,2018-06-04,12.4900,12.8890,False,12.4000,12.7500,reg,280192 ROAD,2018-06-05,12.2900,12.7600,False,12.2000,12.7300,reg,228484 +ROAD,2018-06-06,12.2900,12.5000,False,12.1900,12.2900,reg,99725 +ROAD,2018-06-07,12.1000,12.3800,False,12.0700,12.3800,reg,119046 +ROAD,2018-06-08,12.1400,12.3300,False,12.0000,12.0600,reg,172069 diff --git a/company_library/ROBO.csv b/company_library/ROBO.csv index 1a038ab9..c026893b 100644 --- a/company_library/ROBO.csv +++ b/company_library/ROBO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROBO,2017-06-06,35.3615,35.4515,False,35.2216,35.4015,reg,317507 -ROBO,2017-06-07,35.3387,35.4315,False,35.2066,35.4315,reg,338712 -ROBO,2017-06-08,35.4565,35.4615,False,35.1716,35.2116,reg,329286 ROBO,2017-06-09,34.9916,35.5015,False,34.8117,35.4915,reg,539979 ROBO,2017-06-12,34.6217,34.7817,False,34.3118,34.7817,reg,386689 ROBO,2017-06-13,34.8317,34.8817,False,34.6517,34.7717,reg,386774 @@ -249,3 +246,6 @@ ROBO,2018-05-31,41.2900,41.5000,False,41.2000,41.5000,reg,183194 ROBO,2018-06-01,41.7600,41.8400,False,41.4600,41.4600,reg,296978 ROBO,2018-06-04,42.0600,42.1200,False,41.9300,42.0000,reg,249726 ROBO,2018-06-05,42.2900,42.3600,False,42.0700,42.1200,reg,453108 +ROBO,2018-06-06,42.5000,42.5000,False,42.2010,42.2700,reg,338931 +ROBO,2018-06-07,42.3700,42.6200,False,42.1200,42.5000,reg,284291 +ROBO,2018-06-08,42.4100,42.4100,False,42.4100,42.4100,reg,0 diff --git a/company_library/ROBT.csv b/company_library/ROBT.csv index 8ba86216..2be5f1d9 100644 --- a/company_library/ROBT.csv +++ b/company_library/ROBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROBT,2017-06-06,30.1846,30.1846,True,30.1846,30.1846,reg,0 -ROBT,2017-06-07,30.1846,30.1846,True,30.1846,30.1846,reg,0 -ROBT,2017-06-08,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-09,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-12,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-13,30.1846,30.1846,True,30.1846,30.1846,reg,0 @@ -249,3 +246,6 @@ ROBT,2018-05-31,29.8000,29.8900,False,29.7200,29.7500,reg,5585 ROBT,2018-06-01,30.0640,30.1264,False,29.9744,29.9900,reg,4859 ROBT,2018-06-04,30.3298,30.3400,False,30.0800,30.0800,reg,7282 ROBT,2018-06-05,30.5532,30.5600,False,30.4000,30.5490,reg,10751 +ROBT,2018-06-06,30.7399,30.7400,False,30.5358,30.7000,reg,22270 +ROBT,2018-06-07,30.4442,30.7300,False,30.2498,30.6800,reg,13624 +ROBT,2018-06-08,30.5381,30.5400,False,30.4000,30.4000,reg,9067 diff --git a/company_library/ROCK.csv b/company_library/ROCK.csv index 6936ea56..f36f6a53 100644 --- a/company_library/ROCK.csv +++ b/company_library/ROCK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROCK,2017-06-06,33.2500,33.5000,False,32.1000,32.5000,reg,307391 -ROCK,2017-06-07,33.3500,33.6500,False,33.0500,33.4000,reg,464152 -ROCK,2017-06-08,34.4000,34.5750,False,33.3500,33.4000,reg,353288 ROCK,2017-06-09,35.0500,35.1750,False,34.0000,34.6000,reg,325846 ROCK,2017-06-12,34.4000,35.3500,False,34.1750,34.9000,reg,406450 ROCK,2017-06-13,34.5000,34.8000,False,34.3500,34.5500,reg,172752 @@ -249,3 +246,6 @@ ROCK,2018-05-31,39.6500,40.4000,False,39.3000,40.1000,reg,296269 ROCK,2018-06-01,39.1000,40.1500,False,39.0000,39.8000,reg,294985 ROCK,2018-06-04,39.6500,39.7500,False,39.0000,39.3000,reg,365180 ROCK,2018-06-05,40.0000,40.4000,False,39.5500,39.6500,reg,253590 +ROCK,2018-06-06,40.0000,40.1500,False,39.5050,40.1000,reg,218388 +ROCK,2018-06-07,39.9000,40.1500,False,39.5500,39.9000,reg,143547 +ROCK,2018-06-08,40.4000,40.4500,False,39.1000,39.1000,reg,167777 diff --git a/company_library/ROIC.csv b/company_library/ROIC.csv index e1efe561..ea8ca559 100644 --- a/company_library/ROIC.csv +++ b/company_library/ROIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROIC,2017-06-06,18.9806,19.1248,False,18.5960,18.8172,reg,953157 -ROIC,2017-06-07,19.2787,19.3845,False,19.0095,19.0287,reg,882009 -ROIC,2017-06-08,19.2210,19.3268,False,19.0383,19.2979,reg,883194 ROIC,2017-06-09,19.5479,19.7210,False,19.0768,19.2402,reg,799781 ROIC,2017-06-12,19.9229,20.0287,False,19.5768,19.6152,reg,895443 ROIC,2017-06-13,20.0854,20.2601,False,19.8138,19.9593,reg,575933 @@ -249,3 +246,6 @@ ROIC,2018-05-31,18.1200,18.2100,False,17.9700,18.1400,reg,1068662 ROIC,2018-06-01,17.8700,18.2050,False,17.8100,18.1800,reg,1658318 ROIC,2018-06-04,17.9100,18.0100,False,17.7700,17.8600,reg,1180708 ROIC,2018-06-05,18.2200,18.2900,False,17.9700,18.0300,reg,1193625 +ROIC,2018-06-06,18.5300,18.6200,False,17.9800,18.2600,reg,1444999 +ROIC,2018-06-07,18.3900,18.6200,False,18.3200,18.5200,reg,1154024 +ROIC,2018-06-08,18.4700,18.5850,False,18.3900,18.4400,reg,920568 diff --git a/company_library/ROKU.csv b/company_library/ROKU.csv index 52a5fb3f..0ba4be08 100644 --- a/company_library/ROKU.csv +++ b/company_library/ROKU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROKU,2017-06-06,15.7800,15.7800,True,15.7800,15.7800,reg,0 -ROKU,2017-06-07,15.7800,15.7800,True,15.7800,15.7800,reg,0 -ROKU,2017-06-08,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-09,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-12,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-13,15.7800,15.7800,True,15.7800,15.7800,reg,0 @@ -249,3 +246,6 @@ ROKU,2018-05-31,37.4600,38.6200,False,37.3500,38.2000,reg,4160117 ROKU,2018-06-01,37.0700,37.8050,False,36.1435,37.5500,reg,6991263 ROKU,2018-06-04,38.0300,38.2180,False,37.1300,37.3700,reg,5655570 ROKU,2018-06-05,40.2600,40.4700,False,37.7000,38.0300,reg,10949206 +ROKU,2018-06-06,39.4500,40.2000,False,38.5100,40.0000,reg,8130791 +ROKU,2018-06-07,39.5700,39.6400,False,37.5200,38.9400,reg,6494310 +ROKU,2018-06-08,39.2400,39.7500,False,38.8100,39.0400,reg,4448194 diff --git a/company_library/ROLL.csv b/company_library/ROLL.csv index 873c3444..ca1697ea 100644 --- a/company_library/ROLL.csv +++ b/company_library/ROLL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROLL,2017-06-06,105.1000,105.5499,False,103.5000,103.5000,reg,68594 -ROLL,2017-06-07,104.4600,105.2000,False,103.2500,105.2000,reg,94312 -ROLL,2017-06-08,105.2000,106.0700,False,102.8850,104.3100,reg,155291 ROLL,2017-06-09,106.6500,107.5000,False,105.4600,105.4600,reg,141990 ROLL,2017-06-12,105.5100,108.1300,False,104.8600,106.7400,reg,90517 ROLL,2017-06-13,104.2500,106.1000,False,103.8800,105.5800,reg,103695 @@ -249,3 +246,6 @@ ROLL,2018-05-31,125.7100,126.4800,False,123.8200,125.6600,reg,80920 ROLL,2018-06-01,128.0400,129.6000,False,124.7900,126.8900,reg,155670 ROLL,2018-06-04,127.8700,129.0400,False,127.2300,128.0000,reg,68620 ROLL,2018-06-05,128.5100,129.4100,False,126.0400,127.3700,reg,82934 +ROLL,2018-06-06,130.2300,130.4000,False,126.8100,128.0000,reg,111727 +ROLL,2018-06-07,132.1200,132.4800,False,130.0750,130.5900,reg,82087 +ROLL,2018-06-08,130.9200,132.7900,False,129.9500,131.4900,reg,103241 diff --git a/company_library/ROSE.csv b/company_library/ROSE.csv index d38bdb5a..0c20203a 100644 --- a/company_library/ROSE.csv +++ b/company_library/ROSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSE,2017-06-06,8.9500,9.1900,False,8.9000,9.1900,reg,8830 -ROSE,2017-06-07,8.0400,9.0400,False,7.8018,9.0400,reg,32302 -ROSE,2017-06-08,7.9700,8.7300,False,7.9200,7.9500,reg,10075 ROSE,2017-06-09,8.1900,8.1900,False,7.8500,8.0394,reg,9875 ROSE,2017-06-12,8.0300,8.9200,False,7.9400,8.0501,reg,53413 ROSE,2017-06-13,8.4700,8.7991,False,8.1000,8.1000,reg,109804 @@ -249,3 +246,6 @@ ROSE,2018-05-31,7.6200,7.7350,False,7.5400,7.6400,reg,15716 ROSE,2018-06-01,7.6100,7.8300,False,7.4400,7.5700,reg,36188 ROSE,2018-06-04,7.4500,7.7100,False,7.4200,7.6200,reg,17749 ROSE,2018-06-05,7.1800,7.4200,False,7.0700,7.4100,reg,45626 +ROSE,2018-06-06,7.0700,7.1500,False,6.8600,7.0800,reg,21676 +ROSE,2018-06-07,7.3300,7.4500,False,6.9600,7.0400,reg,30035 +ROSE,2018-06-08,7.6038,7.7400,False,7.2400,7.3500,reg,32342 diff --git a/company_library/ROSEU.csv b/company_library/ROSEU.csv index c563db76..3e377789 100644 --- a/company_library/ROSEU.csv +++ b/company_library/ROSEU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSEU,2017-06-06,9.9900,9.9900,False,9.7500,9.7500,reg,2200 -ROSEU,2017-06-07,9.9900,9.9900,False,9.9900,9.9900,reg,0 -ROSEU,2017-06-08,9.9900,9.9900,False,9.9900,9.9900,reg,0 ROSEU,2017-06-09,9.9900,9.9900,False,9.9900,9.9900,reg,0 ROSEU,2017-06-12,9.9900,9.9900,False,9.9900,9.9900,reg,0 ROSEU,2017-06-13,9.9900,9.9900,False,9.9900,9.9900,reg,85 @@ -249,3 +246,6 @@ ROSEU,2018-05-31,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-06-01,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-06-04,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-06-05,9.1382,9.1382,False,9.1382,9.1382,reg,0 +ROSEU,2018-06-06,9.1382,9.5830,False,9.0500,9.0886,reg,11600 +ROSEU,2018-06-07,9.1382,9.5830,False,9.0500,9.0886,reg,11600 +ROSEU,2018-06-08,9.1382,9.1382,False,9.1382,9.1382,reg,0 diff --git a/company_library/ROSEW.csv b/company_library/ROSEW.csv index df9577cc..b84ff09e 100644 --- a/company_library/ROSEW.csv +++ b/company_library/ROSEW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSEW,2017-06-06,1.0000,1.0700,False,0.9600,1.0200,reg,53150 -ROSEW,2017-06-07,0.9000,1.0001,False,0.8500,0.9900,reg,47651 -ROSEW,2017-06-08,0.8900,0.9600,False,0.8488,0.8500,reg,35955 ROSEW,2017-06-09,1.0000,1.0000,False,0.9000,0.9100,reg,36500 ROSEW,2017-06-12,1.1401,1.1800,False,1.0900,1.1208,reg,6370 ROSEW,2017-06-13,1.2700,1.2700,False,1.2100,1.2100,reg,1080 @@ -249,3 +246,6 @@ ROSEW,2018-05-31,1.0700,1.1000,False,1.0350,1.1000,reg,7200 ROSEW,2018-06-01,1.0399,1.0400,False,1.0000,1.0000,reg,8792 ROSEW,2018-06-04,1.0050,1.0247,False,1.0000,1.0247,reg,8200 ROSEW,2018-06-05,1.0000,1.0100,False,1.0000,1.0000,reg,16758 +ROSEW,2018-06-06,0.9700,0.9721,False,0.9700,0.9701,reg,8090 +ROSEW,2018-06-07,1.0000,1.0000,False,0.9300,0.9300,reg,700 +ROSEW,2018-06-08,1.0000,1.0000,False,1.0000,1.0000,reg,100 diff --git a/company_library/ROSG.csv b/company_library/ROSG.csv deleted file mode 100644 index e9a74a6d..00000000 --- a/company_library/ROSG.csv +++ /dev/null @@ -1,98 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,0.5536,0.57,0.5525,0.57,67253 -2018-01-03,0.5637,0.58,0.56,0.5713,95440 -2018-01-04,0.5713,0.58,0.5601,0.575,101617 -2018-01-05,0.5737,0.5763,0.555,0.5746,173939 -2018-01-08,0.5746,0.62,0.57,0.58,223569 -2018-01-09,0.5798,0.59,0.575,0.5872,76968 -2018-01-10,0.58,0.6,0.5754,0.5969,78319 -2018-01-11,0.5999,0.5999,0.585,0.5856,110521 -2018-01-12,0.596,0.597,0.58,0.585,69772 -2018-01-16,0.59,0.599,0.58,0.581,87889 -2018-01-17,0.578,0.6,0.578,0.58,1073856 -2018-01-18,0.5821,0.5897,0.5815,0.582,61209 -2018-01-19,0.5822,0.5899,0.582,0.582,63498 -2018-01-22,0.582,0.6499,0.58,0.5899,874242 -2018-01-23,0.6,0.61,0.5901,0.5901,38078 -2018-01-24,0.599,0.6096,0.5901,0.5915,119658 -2018-01-25,0.5901,0.592476,0.583,0.5883,54514 -2018-01-26,0.5828,0.595,0.581,0.5835,23058 -2018-01-29,0.5835,0.5892,0.58,0.5892,50864 -2018-01-30,0.5889,0.59,0.5835,0.59,25535 -2018-01-31,0.5835,0.5898,0.533,0.5644,193183 -2018-02-01,0.565,0.6,0.551,0.56,291201 -2018-02-02,0.56,0.56,0.42,0.5,611338 -2018-02-05,0.5,0.53,0.49,0.4951,214464 -2018-02-06,0.53,0.53,0.47,0.5099,169243 -2018-02-07,0.54,0.54,0.4678,0.5,37739 -2018-02-08,0.5,0.51,0.5,0.5098,24787 -2018-02-09,0.51,0.51,0.5,0.5,11951 -2018-02-12,0.5,0.55,0.5,0.5386,110035 -2018-02-13,0.55,0.5599,0.5275,0.5564,87049 -2018-02-14,0.55,0.5597,0.53,0.555,23928 -2018-02-15,0.55,0.5511,0.47,0.5,90207 -2018-02-16,0.54,0.54,0.45,0.46,320172 -2018-02-20,0.46,0.5,0.43,0.45,225549 -2018-02-21,0.435,0.449,0.38,0.4,225290 -2018-02-22,0.4,0.4,0.35,0.3601,130747 -2018-02-23,0.3,0.34,0.23,0.3012,453320 -2018-02-26,0.31,0.3901,0.31,0.3499,146414 -2018-02-27,0.3599,0.38,0.32,0.328,118237 -2018-02-28,0.34,0.3855,0.34,0.3775,278874 -2018-03-01,0.38,0.38,0.36,0.3796,226566 -2018-03-02,0.3679,0.38,0.366,0.38,24408 -2018-03-05,0.3795,0.42,0.3795,0.4027,111082 -2018-03-06,0.4027,0.41,0.3975,0.4002,82080 -2018-03-07,0.401,0.43,0.396,0.4204,202895 -2018-03-08,0.4204,0.4204,0.39,0.41,39010 -2018-03-09,0.4019,0.4094,0.4,0.4,11446 -2018-03-12,0.4,0.45,0.4,0.4345,318979 -2018-03-13,0.43,0.43,0.4149,0.43,76370 -2018-03-14,0.4395,0.4395,0.4199,0.4394,144499 -2018-03-15,0.4395,0.4395,0.4195,0.4211,73574 -2018-03-16,0.4211,0.45,0.4206,0.44,343353 -2018-03-19,0.42,0.45,0.4,0.41,40333 -2018-03-20,0.4075,0.44,0.3598,0.4098,105742 -2018-03-21,0.41,0.412,0.39,0.4001,41967 -2018-03-22,0.4,0.43,0.39,0.41,68264 -2018-03-23,0.391,0.41,0.3904,0.4,14137 -2018-03-26,0.44,0.44,0.4,0.4,6187 -2018-03-27,0.4,0.42,0.3904,0.4,7281 -2018-03-28,0.4,0.43,0.3,0.41,67596 -2018-03-29,0.4178,0.4178,0.3862,0.41,3497 -2018-04-02,0.3978,0.3978,0.3778,0.385,18345 -2018-04-03,0.41,0.41,0.39,0.41,6620 -2018-04-04,0.411,0.4198,0.4,0.4001,21581 -2018-04-05,0.4,0.41,0.38,0.404,29011 -2018-04-06,0.3899,0.4,0.3805,0.4,8450 -2018-04-09,0.31,0.4,0.25,0.394,50468 -2018-04-10,0.385,0.4,0.385,0.394,21198 -2018-04-11,0.37,0.41,0.37,0.37,63733 -2018-04-12,0.3528,0.375,0.35,0.3721,55354 -2018-04-13,0.3753,0.38,0.37,0.374,24632 -2018-04-16,0.37,0.39,0.37,0.387,57249 -2018-04-17,0.341,0.37,0.34,0.37,136352 -2018-04-18,0.37,0.38,0.351,0.37,13559 -2018-04-19,0.35,0.38,0.35,0.3502,21940 -2018-04-20,0.35,0.38,0.35,0.3745,7778 -2018-04-23,0.3599,0.3599,0.32,0.35,24657 -2018-04-24,0.33,0.35,0.33,0.3493,11248 -2018-04-25,0.36,0.36,0.33,0.3351,21111 -2018-04-26,0.35,0.498,0.325,0.432,694620 -2018-04-27,0.45,0.45,0.4301,0.4304,150982 -2018-04-30,0.44,0.44,0.4301,0.4301,92808 -2018-05-01,0.4201,0.4299,0.4201,0.4265,70731 -2018-05-02,0.44,0.44,0.4208,0.4301,70351 -2018-05-03,0.43,0.439,0.4207,0.4388,15964 -2018-05-04,0.4204,0.439,0.4204,0.438,9381 -2018-05-07,0.44,0.44,0.4235,0.4235,39733 -2018-05-08,0.4235,0.439,0.423,0.4319,79209 -2018-05-09,0.4235,0.439,0.4234,0.4238,24979 -2018-05-10,0.4233,0.43,0.4233,0.43,25893 -2018-05-11,0.4245,0.43,0.423,0.43,16742 -2018-05-14,0.44,0.44,0.4241,0.44,9662 -2018-05-15,0.424,0.44,0.4201,0.4231,62851 -2018-05-16,0.43,0.43,0.4222,0.4222,8454 -2018-05-17,0.4279,0.4279,0.4222,0.4224,16724 -2018-05-18,0.43,0.43,0.4226,0.43,39195 -2018-05-21,0.43,0.439,0.4201,0.4299,169599 diff --git a/company_library/ROST.csv b/company_library/ROST.csv index b0d80f17..90286bb4 100644 --- a/company_library/ROST.csv +++ b/company_library/ROST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROST,2017-06-06,61.3621,62.7612,False,61.2529,62.6124,reg,3443290 -ROST,2017-06-07,61.6300,62.0220,False,61.3819,61.6499,reg,2851615 -ROST,2017-06-08,60.8461,62.1460,False,60.7171,62.0468,reg,3451778 ROST,2017-06-09,61.4812,61.6002,False,60.2706,60.9453,reg,2498629 ROST,2017-06-12,61.3819,62.3841,False,61.1835,61.1835,reg,3101753 ROST,2017-06-13,61.6102,61.7987,False,61.0595,61.2232,reg,1962910 @@ -249,3 +246,6 @@ ROST,2018-05-31,78.8800,80.0200,False,78.4950,78.8700,reg,3215093 ROST,2018-06-01,80.7100,81.2800,False,79.0400,79.3600,reg,3771859 ROST,2018-06-04,83.1400,83.5300,False,81.4300,81.4400,reg,3738623 ROST,2018-06-05,83.8900,84.4075,False,82.9700,83.2600,reg,2752242 +ROST,2018-06-06,84.5000,84.5500,False,83.3800,84.1700,reg,2580696 +ROST,2018-06-07,85.0900,85.5100,False,84.6000,84.8100,reg,3075392 +ROST,2018-06-08,85.8400,85.9500,False,84.6750,85.0100,reg,2501107 diff --git a/company_library/RP.csv b/company_library/RP.csv index 2ebf99da..59db87f8 100644 --- a/company_library/RP.csv +++ b/company_library/RP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RP,2017-06-06,34.1000,35.2000,False,34.0500,34.7500,reg,728825 -RP,2017-06-07,34.2000,34.5000,False,33.7500,33.7500,reg,743961 -RP,2017-06-08,35.4500,35.5000,False,34.2500,34.3500,reg,692935 RP,2017-06-09,35.0000,35.7500,False,34.6000,35.4000,reg,892657 RP,2017-06-12,34.9000,35.2500,False,34.7500,34.8500,reg,853294 RP,2017-06-13,35.1000,35.4500,False,34.9000,34.9000,reg,636002 @@ -249,3 +246,6 @@ RP,2018-05-31,58.7500,59.5000,False,58.3500,58.8000,reg,968589 RP,2018-06-01,59.9500,60.0000,False,58.7500,59.1500,reg,942125 RP,2018-06-04,61.0500,61.2500,False,59.9358,60.0000,reg,778082 RP,2018-06-05,60.5500,61.4000,False,60.5000,60.9500,reg,777533 +RP,2018-06-06,59.0500,60.5000,False,58.5000,60.4500,reg,1187760 +RP,2018-06-07,56.8000,59.1500,False,55.7000,58.8500,reg,1038893 +RP,2018-06-08,56.2500,57.2500,False,55.9000,56.4000,reg,703516 diff --git a/company_library/RPD.csv b/company_library/RPD.csv index ce35fd8b..af14d637 100644 --- a/company_library/RPD.csv +++ b/company_library/RPD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPD,2017-06-06,19.0200,19.2200,False,18.7000,18.9000,reg,3086179 -RPD,2017-06-07,18.0000,18.8600,False,17.6500,18.8600,reg,753532 -RPD,2017-06-08,17.8600,18.1400,False,17.4200,17.9400,reg,379470 RPD,2017-06-09,17.0800,17.8900,False,16.8450,17.8500,reg,379750 RPD,2017-06-12,17.0500,17.3900,False,16.6500,17.0100,reg,326088 RPD,2017-06-13,17.0500,17.2900,False,16.9000,17.0800,reg,114490 @@ -249,3 +246,6 @@ RPD,2018-05-31,31.6700,32.3700,False,31.4800,31.5100,reg,439657 RPD,2018-06-01,32.0300,32.3050,False,31.7500,31.7500,reg,613932 RPD,2018-06-04,32.8800,32.9100,False,31.9100,32.2300,reg,563138 RPD,2018-06-05,32.6900,33.0000,False,32.4300,33.0000,reg,309488 +RPD,2018-06-06,33.3100,33.3200,False,32.5700,32.8600,reg,396715 +RPD,2018-06-07,32.0500,33.3200,False,31.6400,33.3200,reg,326262 +RPD,2018-06-08,31.9900,32.2800,False,31.7600,32.0000,reg,315938 diff --git a/company_library/RPIBC.csv b/company_library/RPIBC.csv index dc165652..dacbdb08 100644 --- a/company_library/RPIBC.csv +++ b/company_library/RPIBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPIBC,2017-06-06,99.9905,99.9905,True,99.9905,99.9905,reg,0 -RPIBC,2017-06-07,99.9905,99.9905,True,99.9905,99.9905,reg,0 -RPIBC,2017-06-08,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-09,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-12,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-13,99.9905,99.9905,True,99.9905,99.9905,reg,0 @@ -248,4 +245,7 @@ RPIBC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 -RPIBC,2018-06-05,99.9892,99.9892,False,99.9892,99.9892,reg,0 +RPIBC,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RPIBC,2018-06-06,100.0300,100.0300,False,100.0300,100.0300,reg,1 +RPIBC,2018-06-07,100.0300,100.0300,False,100.0300,100.0300,reg,1 +RPIBC,2018-06-08,100.0300,100.0300,False,100.0300,100.0300,reg,0 diff --git a/company_library/RPT.csv b/company_library/RPT.csv new file mode 100644 index 00000000..7ed245ef --- /dev/null +++ b/company_library/RPT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RPT,2017-06-08,12.2113,12.3049,False,12.1645,12.2674,reg,938761 +RPT,2017-06-09,12.5014,12.5388,False,12.1177,12.2019,reg,1356883 +RPT,2017-06-12,12.6792,12.8195,False,12.0148,12.2955,reg,2307546 +RPT,2017-06-13,12.5669,12.7727,False,12.3797,12.6324,reg,1214459 +RPT,2017-06-14,12.5294,12.7259,False,12.3610,12.6698,reg,1546093 +RPT,2017-06-15,12.5762,12.6511,False,12.3984,12.4359,reg,992285 +RPT,2017-06-16,12.0911,12.5096,False,12.0720,12.4526,reg,1307502 +RPT,2017-06-19,11.6440,12.0911,False,11.5869,12.0911,reg,2362303 +RPT,2017-06-20,11.6915,11.7296,False,11.5488,11.6154,reg,964412 +RPT,2017-06-21,11.4822,11.7629,False,11.3776,11.6535,reg,2134307 +RPT,2017-06-22,11.5583,11.6535,False,11.2825,11.4632,reg,1581582 +RPT,2017-06-23,11.8913,11.9008,False,11.4917,11.4917,reg,2517325 +RPT,2017-06-26,12.2813,12.3289,False,11.8390,11.9674,reg,1466016 +RPT,2017-06-27,12.2338,12.3194,False,12.1672,12.2052,reg,879709 +RPT,2017-06-28,12.5001,12.5762,False,12.2813,12.2908,reg,888185 +RPT,2017-06-29,12.4811,12.6523,False,12.3860,12.4145,reg,869306 +RPT,2017-06-30,12.2718,12.5762,False,12.2052,12.5192,reg,700288 +RPT,2017-07-05,12.2242,12.7189,False,12.1767,12.6904,reg,538172 +RPT,2017-07-06,12.0340,12.2623,False,11.9674,12.1862,reg,655452 +RPT,2017-07-07,12.1291,12.1672,False,11.9103,12.0245,reg,554038 +RPT,2017-07-10,12.0720,12.2766,False,12.0340,12.1481,reg,560715 +RPT,2017-07-11,12.1291,12.1767,False,11.9864,12.0816,reg,793112 +RPT,2017-07-12,12.2813,12.4145,False,12.2433,12.2433,reg,561184 +RPT,2017-07-13,12.5001,12.5096,False,12.2813,12.3194,reg,420493 +RPT,2017-07-14,12.6904,12.7380,False,12.5382,12.6143,reg,505139 +RPT,2017-07-17,12.8426,12.9092,False,12.6627,12.7189,reg,499245 +RPT,2017-07-18,12.7284,12.8331,False,12.6523,12.8141,reg,471530 +RPT,2017-07-19,12.9948,12.9948,False,12.6714,12.7284,reg,582038 +RPT,2017-07-20,13.0804,13.1090,False,12.9472,13.0138,reg,546985 +RPT,2017-07-21,12.9377,13.2041,False,12.8141,13.1756,reg,1558614 +RPT,2017-07-24,12.9948,13.0566,False,12.7950,12.9377,reg,694672 +RPT,2017-07-25,13.1660,13.1946,False,12.9473,12.9948,reg,469721 +RPT,2017-07-26,13.2136,13.2612,False,13.0614,13.1660,reg,1145699 +RPT,2017-07-27,13.6797,13.7083,False,13.0424,13.2041,reg,726749 +RPT,2017-07-28,13.4229,13.6702,False,13.3563,13.6512,reg,1258202 +RPT,2017-07-31,13.4039,13.4372,False,13.1660,13.4229,reg,876302 +RPT,2017-08-01,13.5751,13.6322,False,13.3848,13.4514,reg,553801 +RPT,2017-08-02,13.1946,13.4800,False,12.8806,13.2136,reg,1184855 +RPT,2017-08-03,13.0043,13.1375,False,12.8426,13.1090,reg,847782 +RPT,2017-08-04,13.3087,13.3230,False,12.9758,12.9948,reg,436337 +RPT,2017-08-07,13.3468,13.3658,False,13.1565,13.3182,reg,491740 +RPT,2017-08-08,13.1756,13.4229,False,13.1470,13.2802,reg,568431 +RPT,2017-08-09,13.1946,13.2802,False,13.0329,13.1375,reg,633930 +RPT,2017-08-10,12.9377,13.1946,False,12.9377,13.1946,reg,460575 +RPT,2017-08-11,12.6523,12.7950,False,12.5715,12.7665,reg,692465 +RPT,2017-08-14,12.9187,12.9568,False,12.6048,12.7094,reg,406433 +RPT,2017-08-15,12.7284,12.8331,False,12.5382,12.8331,reg,1489533 +RPT,2017-08-16,12.7380,12.9282,False,12.7094,12.7189,reg,1778341 +RPT,2017-08-17,12.6428,12.8806,False,12.6428,12.7189,reg,1093960 +RPT,2017-08-18,12.4811,12.5572,False,12.3860,12.5572,reg,1631492 +RPT,2017-08-21,12.6523,12.6714,False,12.3955,12.4526,reg,450976 +RPT,2017-08-22,12.5572,12.7284,False,12.5096,12.6904,reg,306790 +RPT,2017-08-23,12.6143,12.6999,False,12.4906,12.5192,reg,612204 +RPT,2017-08-24,12.5857,12.8902,False,12.5667,12.6999,reg,623938 +RPT,2017-08-25,12.7475,12.8141,False,12.4811,12.6333,reg,530981 +RPT,2017-08-28,12.4811,12.8045,False,12.4335,12.7475,reg,393184 +RPT,2017-08-29,12.4145,12.5534,False,12.3194,12.4811,reg,544685 +RPT,2017-08-30,12.5287,12.5477,False,12.3194,12.3860,reg,444127 +RPT,2017-08-31,12.5096,12.6809,False,12.4906,12.5857,reg,581381 +RPT,2017-09-01,12.6523,12.7094,False,12.4716,12.5477,reg,554754 +RPT,2017-09-05,12.5857,12.7950,False,12.5144,12.6809,reg,421101 +RPT,2017-09-06,12.8141,12.8997,False,12.5953,12.6333,reg,648947 +RPT,2017-09-07,12.9187,12.9187,False,12.6904,12.8711,reg,1236671 +RPT,2017-09-08,12.8806,12.9900,False,12.8283,12.9187,reg,600615 +RPT,2017-09-11,12.9568,13.1565,False,12.8902,12.9092,reg,541705 +RPT,2017-09-12,12.8711,13.1090,False,12.8331,12.9472,reg,549476 +RPT,2017-09-13,12.9568,12.9948,False,12.8902,12.8997,reg,319522 +RPT,2017-09-14,13.1946,13.2041,False,12.9092,12.9472,reg,406580 +RPT,2017-09-15,12.8616,13.0614,False,12.6666,13.0329,reg,1144407 +RPT,2017-09-18,12.6809,12.8806,False,12.5953,12.8711,reg,634572 +RPT,2017-09-19,12.5261,12.7099,False,12.4777,12.6615,reg,542638 +RPT,2017-09-20,12.4487,12.6325,False,12.3423,12.5551,reg,679588 +RPT,2017-09-21,12.1779,12.5745,False,12.1779,12.4391,reg,759188 +RPT,2017-09-22,12.1392,12.2698,False,12.0667,12.2263,reg,674657 +RPT,2017-09-25,12.4874,12.6035,False,12.2166,12.2553,reg,514959 +RPT,2017-09-26,12.7196,12.7583,False,12.4681,12.4777,reg,409995 +RPT,2017-09-27,12.5841,12.7196,False,12.4342,12.6809,reg,1024560 +RPT,2017-09-28,12.6615,12.7099,False,12.5551,12.6132,reg,438949 +RPT,2017-09-29,12.5841,12.7002,False,12.5455,12.6712,reg,703580 +RPT,2017-10-02,12.6712,12.7244,False,12.4487,12.5841,reg,626140 +RPT,2017-10-03,12.9033,12.9179,False,12.5503,12.6905,reg,999777 +RPT,2017-10-04,12.8647,12.9130,False,12.6712,12.8743,reg,692706 +RPT,2017-10-05,12.8647,13.0388,False,12.8453,12.8937,reg,425242 +RPT,2017-10-06,12.7389,12.8066,False,12.6228,12.7776,reg,499950 +RPT,2017-10-09,12.7002,12.8163,False,12.6519,12.7099,reg,625731 +RPT,2017-10-10,12.8356,12.9324,False,12.7583,12.7873,reg,419146 +RPT,2017-10-11,12.8743,12.9420,False,12.8356,12.9179,reg,312434 +RPT,2017-10-12,12.9711,13.0097,False,12.7389,12.8840,reg,1312985 +RPT,2017-10-13,13.0581,13.1403,False,12.9324,13.0194,reg,741512 +RPT,2017-10-16,12.9227,13.0775,False,12.8888,13.0581,reg,402295 +RPT,2017-10-17,13.0484,13.0581,False,12.9033,12.9033,reg,235902 +RPT,2017-10-18,12.9904,13.1065,False,12.9904,13.0581,reg,515546 +RPT,2017-10-19,12.9517,13.0629,False,12.8647,12.9807,reg,357117 +RPT,2017-10-20,12.7679,12.9807,False,12.7486,12.9807,reg,249374 +RPT,2017-10-23,12.7679,12.8647,False,12.6905,12.7679,reg,246815 +RPT,2017-10-24,12.5648,12.8356,False,12.5116,12.7679,reg,262749 +RPT,2017-10-25,12.5164,12.6228,False,12.3472,12.5455,reg,390101 +RPT,2017-10-26,12.3327,12.6325,False,12.2553,12.6325,reg,448094 +RPT,2017-10-27,12.3423,12.3907,False,12.1150,12.2940,reg,651619 +RPT,2017-10-30,12.2553,12.3810,False,12.1779,12.3230,reg,481932 +RPT,2017-10-31,12.2166,12.2843,False,12.0618,12.2456,reg,719406 +RPT,2017-11-01,12.9130,13.1645,False,12.2456,12.6228,reg,2002664 +RPT,2017-11-02,12.9904,13.0775,False,12.0231,12.1779,reg,1029769 +RPT,2017-11-03,12.6519,12.8840,False,12.6228,12.8840,reg,668040 +RPT,2017-11-06,12.6615,12.8792,False,12.6035,12.7002,reg,426021 +RPT,2017-11-07,12.9420,13.0291,False,12.6905,12.6905,reg,582740 +RPT,2017-11-08,12.9711,13.1355,False,12.8453,12.8647,reg,547933 +RPT,2017-11-09,13.2903,13.3773,False,12.8550,12.8550,reg,558233 +RPT,2017-11-10,13.4837,13.6577,False,13.2129,13.2129,reg,599990 +RPT,2017-11-13,13.3483,13.5998,False,13.3289,13.5321,reg,729494 +RPT,2017-11-14,13.3870,13.4547,False,13.1548,13.3096,reg,483389 +RPT,2017-11-15,13.4450,13.5611,False,13.3193,13.3483,reg,447608 +RPT,2017-11-16,13.6965,13.7158,False,13.4257,13.4450,reg,400510 +RPT,2017-11-17,13.7449,13.9383,False,13.6578,13.6578,reg,469444 +RPT,2017-11-20,13.7932,13.8126,False,13.5998,13.7545,reg,266240 +RPT,2017-11-21,13.8803,13.9286,False,13.7545,13.8609,reg,369034 +RPT,2017-11-22,13.9286,14.0447,False,13.8126,13.8319,reg,213327 +RPT,2017-11-27,13.7449,13.9577,False,13.7352,13.9286,reg,287966 +RPT,2017-11-28,13.9093,13.9383,False,13.6772,13.7158,reg,358697 +RPT,2017-11-29,14.0931,14.1995,False,13.9190,13.9190,reg,510603 +RPT,2017-11-30,13.9383,14.2188,False,13.8900,14.1028,reg,504160 +RPT,2017-12-01,13.9964,14.0544,False,13.8029,13.9770,reg,358703 +RPT,2017-12-04,14.3446,14.3736,False,14.0737,14.0931,reg,535946 +RPT,2017-12-05,13.8900,14.3833,False,13.8900,14.3349,reg,508998 +RPT,2017-12-06,13.8803,14.1318,False,13.8416,13.9673,reg,936471 +RPT,2017-12-07,13.8416,14.0254,False,13.7352,13.8416,reg,391531 +RPT,2017-12-08,14.0157,14.0737,False,13.8222,13.8706,reg,439016 +RPT,2017-12-11,13.8706,14.2575,False,13.8609,14.0641,reg,594821 +RPT,2017-12-12,13.9190,13.9867,False,13.6772,13.8222,reg,711965 +RPT,2017-12-13,13.9964,14.1124,False,13.8996,13.9093,reg,442752 +RPT,2017-12-14,13.9383,14.1801,False,13.9286,13.9383,reg,465806 +RPT,2017-12-15,14.2382,14.3349,False,13.9480,13.9480,reg,2647783 +RPT,2017-12-18,14.2575,14.5090,False,14.2092,14.3446,reg,654609 +RPT,2017-12-19,13.9728,14.2673,False,13.9728,14.2084,reg,524526 +RPT,2017-12-20,13.9629,14.1397,False,13.9531,13.9629,reg,453897 +RPT,2017-12-21,13.9728,14.0759,False,13.9040,13.9728,reg,249270 +RPT,2017-12-22,14.0906,14.1790,False,13.8746,13.9433,reg,469292 +RPT,2017-12-26,14.3753,14.4343,False,14.1200,14.1593,reg,246429 +RPT,2017-12-27,14.4048,14.5619,False,14.3753,14.4244,reg,244583 +RPT,2017-12-28,14.5521,14.5619,False,14.2968,14.4343,reg,324362 +RPT,2017-12-29,14.4637,14.5816,False,14.4343,14.5619,reg,307401 +RPT,2018-01-02,14.5226,14.6797,False,14.3950,14.5423,reg,460131 +RPT,2018-01-03,14.3361,14.6110,False,14.2772,14.5521,reg,359537 +RPT,2018-01-04,14.1102,14.4539,False,14.0857,14.4343,reg,315290 +RPT,2018-01-05,14.2379,14.3852,False,14.0808,14.1102,reg,527569 +RPT,2018-01-08,14.3361,14.3361,False,14.1397,14.2379,reg,1054491 +RPT,2018-01-09,13.7764,14.3066,False,13.7715,14.3066,reg,644206 +RPT,2018-01-10,13.6193,13.7175,False,13.4474,13.7175,reg,699244 +RPT,2018-01-11,13.6585,13.7273,False,13.5898,13.6782,reg,391722 +RPT,2018-01-12,13.5014,13.6964,False,13.4818,13.6487,reg,532028 +RPT,2018-01-16,13.3247,13.6880,False,13.3247,13.6193,reg,620333 +RPT,2018-01-17,13.4622,13.5898,False,13.3443,13.4131,reg,623818 +RPT,2018-01-18,13.3149,13.4622,False,13.2952,13.4622,reg,455928 +RPT,2018-01-19,13.4818,13.4818,False,13.2461,13.3051,reg,535959 +RPT,2018-01-22,13.6585,13.6585,False,13.4523,13.5014,reg,289623 +RPT,2018-01-23,13.7469,13.8255,False,13.6585,13.6585,reg,516550 +RPT,2018-01-24,13.5309,13.7175,False,13.4229,13.7076,reg,362049 +RPT,2018-01-25,13.5113,13.5800,False,13.2952,13.5505,reg,615277 +RPT,2018-01-26,13.3149,13.5996,False,13.2118,13.5309,reg,339802 +RPT,2018-01-29,13.1578,13.3051,False,12.9810,13.2461,reg,289608 +RPT,2018-01-30,12.9319,13.1872,False,12.9221,13.0988,reg,429321 +RPT,2018-01-31,12.9810,13.0301,False,12.7846,13.0203,reg,555207 +RPT,2018-02-01,12.7355,13.0301,False,12.6864,12.9614,reg,506137 +RPT,2018-02-02,12.7061,12.7061,False,12.4115,12.6275,reg,1060574 +RPT,2018-02-05,12.1857,12.7945,False,12.1758,12.5981,reg,790562 +RPT,2018-02-06,12.0875,12.2937,False,11.8518,12.0286,reg,936679 +RPT,2018-02-07,11.8125,12.2829,False,11.8125,12.0482,reg,1205893 +RPT,2018-02-08,11.3510,11.8224,False,11.3510,11.8027,reg,756719 +RPT,2018-02-09,11.5376,11.6554,False,11.1546,11.4001,reg,754519 +RPT,2018-02-12,11.5671,11.6652,False,11.1841,11.5474,reg,898741 +RPT,2018-02-13,11.5474,11.6947,False,11.3461,11.5376,reg,772350 +RPT,2018-02-14,11.4001,11.5081,False,11.2332,11.4296,reg,535798 +RPT,2018-02-15,11.5278,11.6358,False,11.4787,11.4787,reg,722129 +RPT,2018-02-16,11.9107,11.9205,False,11.5278,11.5278,reg,1647774 +RPT,2018-02-20,11.8616,12.0580,False,11.7733,11.9009,reg,687593 +RPT,2018-02-21,11.5572,11.9991,False,11.5572,11.8518,reg,500447 +RPT,2018-02-22,11.5867,11.7340,False,11.4707,11.4787,reg,823649 +RPT,2018-02-23,11.6849,11.7536,False,11.4983,11.6358,reg,376161 +RPT,2018-02-26,12.0089,12.0089,False,11.6456,11.7733,reg,476224 +RPT,2018-02-27,11.5867,12.1071,False,11.5867,12.0482,reg,462371 +RPT,2018-02-28,11.5671,11.7410,False,11.5376,11.6652,reg,591770 +RPT,2018-03-01,11.6751,11.8616,False,11.4492,11.5180,reg,420658 +RPT,2018-03-02,11.7929,11.8027,False,11.5081,11.6161,reg,340865 +RPT,2018-03-05,11.8027,11.9009,False,11.7045,11.7634,reg,470916 +RPT,2018-03-06,11.8911,11.9304,False,11.6260,11.8420,reg,489574 +RPT,2018-03-07,11.9500,12.0089,False,11.7929,11.8125,reg,339658 +RPT,2018-03-08,11.8714,12.0384,False,11.8322,11.9598,reg,324200 +RPT,2018-03-09,11.8125,11.9009,False,11.5081,11.9009,reg,501616 +RPT,2018-03-12,11.8714,11.9745,False,11.7438,11.7438,reg,391401 +RPT,2018-03-13,11.8714,11.9991,False,11.8027,11.8911,reg,387098 +RPT,2018-03-14,11.8224,11.9500,False,11.7536,11.9009,reg,420378 +RPT,2018-03-15,11.7438,11.8420,False,11.6652,11.8224,reg,618166 +RPT,2018-03-16,11.9500,11.9598,False,11.5769,11.7634,reg,1098648 +RPT,2018-03-19,11.9300,11.9400,False,11.7550,11.9100,reg,634095 +RPT,2018-03-20,11.8800,12.0400,False,11.7300,11.9700,reg,526763 +RPT,2018-03-21,11.8400,11.9200,False,11.7300,11.8600,reg,555735 +RPT,2018-03-22,12.0200,12.1400,False,11.8000,11.8200,reg,895299 +RPT,2018-03-23,11.8500,12.1500,False,11.8300,12.0200,reg,530095 +RPT,2018-03-26,12.1400,12.1800,False,11.8100,11.9900,reg,486951 +RPT,2018-03-27,12.0100,12.1550,False,11.8000,12.1200,reg,591614 +RPT,2018-03-28,12.4800,12.5000,False,12.1100,12.1100,reg,756852 +RPT,2018-03-29,12.3600,12.5999,False,12.3000,12.5700,reg,737997 +RPT,2018-04-02,12.2200,12.4700,False,12.1850,12.3700,reg,703288 +RPT,2018-04-03,12.5200,12.5500,False,12.1700,12.2200,reg,800600 +RPT,2018-04-04,12.7500,12.8300,False,12.4500,12.4500,reg,601831 +RPT,2018-04-05,12.6900,12.7950,False,12.5950,12.7500,reg,422452 +RPT,2018-04-06,12.4700,12.8100,False,12.3900,12.6900,reg,715186 +RPT,2018-04-09,12.4400,12.5300,False,12.3400,12.4700,reg,431634 +RPT,2018-04-10,12.6100,12.7100,False,12.4100,12.5400,reg,480349 +RPT,2018-04-11,12.6300,12.7600,False,12.5600,12.5800,reg,288677 +RPT,2018-04-12,12.3100,12.6400,False,12.2700,12.6400,reg,327437 +RPT,2018-04-13,12.0900,12.3400,False,12.0200,12.3100,reg,1225269 +RPT,2018-04-16,12.1200,12.2600,False,12.0300,12.1600,reg,645579 +RPT,2018-04-17,12.1900,12.2600,False,12.0700,12.1400,reg,577538 +RPT,2018-04-18,12.1100,12.2500,False,12.0700,12.2500,reg,635019 +RPT,2018-04-19,11.8300,12.1200,False,11.7150,12.1100,reg,433488 +RPT,2018-04-20,11.5400,11.9200,False,11.5200,11.8500,reg,358032 +RPT,2018-04-23,11.4800,11.6200,False,11.3900,11.6000,reg,328835 +RPT,2018-04-24,11.5400,11.6100,False,11.4050,11.5700,reg,373811 +RPT,2018-04-25,11.4800,11.5700,False,11.3400,11.5300,reg,245631 +RPT,2018-04-26,11.7900,11.8350,False,11.4800,11.5700,reg,527020 +RPT,2018-04-27,12.0800,12.1300,False,11.8100,11.8300,reg,374157 +RPT,2018-04-30,11.9500,12.1400,False,11.9100,12.1000,reg,421451 +RPT,2018-05-01,12.0000,12.0600,False,11.7700,11.9200,reg,390388 +RPT,2018-05-02,11.9100,12.0300,False,11.7600,12.0200,reg,340521 +RPT,2018-05-03,11.8300,11.9700,False,11.8000,11.8800,reg,461267 +RPT,2018-05-04,11.8700,11.9500,False,11.4200,11.4200,reg,395716 +RPT,2018-05-07,11.9500,11.9800,False,11.8200,11.8200,reg,407462 +RPT,2018-05-08,11.7200,11.9500,False,11.7200,11.9500,reg,569614 +RPT,2018-05-09,11.7600,11.8400,False,11.6400,11.6900,reg,660707 +RPT,2018-05-10,11.7900,11.8600,False,11.7500,11.8200,reg,406269 +RPT,2018-05-11,11.7100,11.9050,False,11.6800,11.8300,reg,431919 +RPT,2018-05-14,11.4200,11.7300,False,11.3600,11.7300,reg,460577 +RPT,2018-05-15,11.2600,11.3600,False,11.1500,11.3600,reg,619733 +RPT,2018-05-16,11.2800,11.4000,False,11.2500,11.2800,reg,284810 +RPT,2018-05-17,11.2700,11.4700,False,11.2500,11.3200,reg,372364 +RPT,2018-05-18,11.4000,11.4100,False,11.2400,11.3000,reg,373841 +RPT,2018-05-21,11.6700,11.7400,False,11.3400,11.3400,reg,377837 +RPT,2018-05-22,11.7400,11.7850,False,11.6600,11.6900,reg,411314 +RPT,2018-05-23,11.9500,12.0000,False,11.7500,11.7700,reg,319145 +RPT,2018-05-24,11.8200,12.0000,False,11.7750,11.9800,reg,387672 +RPT,2018-05-25,11.8600,11.9200,False,11.7800,11.8200,reg,206462 +RPT,2018-05-29,12.0000,12.0500,False,11.7400,11.8200,reg,374645 +RPT,2018-05-30,12.2900,12.4450,False,11.9400,11.9800,reg,712101 +RPT,2018-05-31,12.3000,12.3600,False,12.2200,12.3100,reg,445176 +RPT,2018-06-01,12.2200,12.3700,False,12.2000,12.3300,reg,319823 +RPT,2018-06-04,12.2300,12.4300,False,12.2100,12.3000,reg,477728 +RPT,2018-06-05,12.3800,12.4550,False,12.2400,12.2900,reg,819246 +RPT,2018-06-06,12.6300,12.6500,False,12.3146,12.3600,reg,516319 +RPT,2018-06-07,12.5600,12.7600,False,12.5600,12.5900,reg,480792 diff --git a/company_library/RPXC.csv b/company_library/RPXC.csv index 93aa76d1..9ad5d07c 100644 --- a/company_library/RPXC.csv +++ b/company_library/RPXC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPXC,2017-06-06,13.1379,13.1974,False,12.9991,13.1180,reg,327957 -RPXC,2017-06-07,13.1081,13.2271,False,13.0784,13.1874,reg,634986 -RPXC,2017-06-08,13.2370,13.2767,False,13.0585,13.0883,reg,472600 RPXC,2017-06-09,13.4254,13.5047,False,13.1478,13.2370,reg,1187833 RPXC,2017-06-12,13.4948,13.6336,False,13.3163,13.3163,reg,493728 RPXC,2017-06-13,13.5345,13.6237,False,13.3858,13.4948,reg,235875 @@ -249,3 +246,6 @@ RPXC,2018-05-31,10.4500,10.4700,False,10.4400,10.4700,reg,2482732 RPXC,2018-06-01,10.4800,10.4800,False,10.4500,10.4600,reg,1509512 RPXC,2018-06-04,10.4900,10.4900,False,10.4500,10.4700,reg,1508720 RPXC,2018-06-05,10.4800,10.4950,False,10.4600,10.4700,reg,1433556 +RPXC,2018-06-06,10.4900,10.4900,False,10.4700,10.4900,reg,797220 +RPXC,2018-06-07,10.4900,10.4900,False,10.4700,10.4800,reg,788445 +RPXC,2018-06-08,10.4800,10.4900,False,10.4700,10.4800,reg,839186 diff --git a/company_library/RRD.csv b/company_library/RRD.csv index 54cf32f3..9385d530 100644 --- a/company_library/RRD.csv +++ b/company_library/RRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRD,2017-06-06,11.1914,11.3768,False,10.9596,11.3583,reg,951481 -RRD,2017-06-07,11.0894,11.3953,False,10.9596,11.1728,reg,899986 -RRD,2017-06-08,11.2099,11.2655,False,10.9966,11.0615,reg,501361 RRD,2017-06-09,11.2006,11.3304,False,11.0523,11.2563,reg,899180 RRD,2017-06-12,11.6828,11.8589,False,11.2192,11.2192,reg,892508 RRD,2017-06-13,11.7848,11.9888,False,11.4658,11.7199,reg,927502 @@ -249,3 +246,6 @@ RRD,2018-05-31,6.2400,6.5100,False,6.2200,6.4800,reg,1327332 RRD,2018-06-01,6.2000,6.4150,False,6.1900,6.3000,reg,1368548 RRD,2018-06-04,6.3100,6.3400,False,6.1450,6.2500,reg,1650047 RRD,2018-06-05,6.3300,6.4700,False,6.2500,6.2800,reg,1122658 +RRD,2018-06-06,6.4100,6.4600,False,6.2300,6.3500,reg,685085 +RRD,2018-06-07,6.5600,6.5800,False,6.4200,6.4200,reg,515108 +RRD,2018-06-08,6.6100,6.6700,False,6.5500,6.5700,reg,538116 diff --git a/company_library/RRGB.csv b/company_library/RRGB.csv index 081b775f..0bcfa2e1 100644 --- a/company_library/RRGB.csv +++ b/company_library/RRGB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRGB,2017-06-06,67.0000,69.1500,False,66.5000,68.8000,reg,573691 -RRGB,2017-06-07,67.3000,67.4000,False,66.0500,67.2500,reg,402286 -RRGB,2017-06-08,67.6500,68.3000,False,66.8000,67.4000,reg,333270 RRGB,2017-06-09,66.7000,68.1500,False,66.5500,67.6000,reg,262784 RRGB,2017-06-12,65.4000,67.0000,False,65.3500,66.7000,reg,373139 RRGB,2017-06-13,65.7000,66.0000,False,64.5500,65.2000,reg,298833 @@ -249,3 +246,6 @@ RRGB,2018-05-31,50.3500,51.8490,False,50.3500,51.2500,reg,342788 RRGB,2018-06-01,49.1500,50.4000,False,48.5500,50.4000,reg,376044 RRGB,2018-06-04,49.4000,49.9500,False,48.8500,49.4000,reg,219688 RRGB,2018-06-05,49.9500,50.1000,False,48.9500,49.3500,reg,251457 +RRGB,2018-06-06,49.8500,50.6500,False,49.3140,50.0500,reg,313333 +RRGB,2018-06-07,50.5000,50.7000,False,49.5500,50.0000,reg,301064 +RRGB,2018-06-08,51.8500,52.1000,False,50.4500,50.5000,reg,389501 diff --git a/company_library/RRR.csv b/company_library/RRR.csv index b1cc689b..acd796cd 100644 --- a/company_library/RRR.csv +++ b/company_library/RRR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRR,2017-06-06,23.6292,23.8467,False,23.2732,23.3326,reg,1110010 -RRR,2017-06-07,23.9258,24.0049,False,23.4809,23.6588,reg,1107583 -RRR,2017-06-08,23.8763,23.9752,False,23.7280,23.9356,reg,588084 RRR,2017-06-09,23.4907,23.9653,False,23.4018,23.9356,reg,740937 RRR,2017-06-12,23.5204,23.7379,False,23.2634,23.4809,reg,534336 RRR,2017-06-13,24.1235,24.2471,False,23.5600,23.5600,reg,866559 @@ -249,3 +246,6 @@ RRR,2018-05-31,34.4400,34.5600,False,33.8200,34.2000,reg,399454 RRR,2018-06-01,35.2200,35.6200,False,34.3700,34.6100,reg,640363 RRR,2018-06-04,35.3600,35.6500,False,34.9500,35.1400,reg,478136 RRR,2018-06-05,35.3200,35.5300,False,35.0500,35.3600,reg,615772 +RRR,2018-06-06,35.1800,35.4600,False,34.6850,35.2900,reg,713318 +RRR,2018-06-07,34.4600,35.4700,False,34.4300,35.1700,reg,382879 +RRR,2018-06-08,33.9300,34.6200,False,33.8500,34.3600,reg,416417 diff --git a/company_library/RSLS.csv b/company_library/RSLS.csv index 08c12b25..ad12c7f7 100644 --- a/company_library/RSLS.csv +++ b/company_library/RSLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RSLS,2017-06-06,31.6500,31.6500,True,31.6500,31.6500,reg,0 -RSLS,2017-06-07,31.6500,31.6500,True,31.6500,31.6500,reg,0 -RSLS,2017-06-08,31.6500,31.6500,True,31.6500,31.6500,reg,0 RSLS,2017-06-09,31.6500,31.6500,True,31.6500,31.6500,reg,0 RSLS,2017-06-12,31.6500,31.6500,True,31.6500,31.6500,reg,0 RSLS,2017-06-13,31.6500,31.6500,True,31.6500,31.6500,reg,0 @@ -249,3 +246,6 @@ RSLS,2018-05-31,4.5000,4.6335,False,4.2000,4.5000,reg,25377 RSLS,2018-06-01,4.5675,4.8750,False,4.2000,4.5000,reg,213245 RSLS,2018-06-04,4.1000,4.9000,False,3.8112,4.5600,reg,210221 RSLS,2018-06-05,4.0000,4.5000,False,3.7500,4.4000,reg,586811 +RSLS,2018-06-06,3.9200,4.3000,False,3.8300,4.1300,reg,408719 +RSLS,2018-06-07,3.4200,3.8324,False,3.2100,3.7500,reg,197655 +RSLS,2018-06-08,3.5600,3.7100,False,3.2600,3.4500,reg,76527 diff --git a/company_library/RSPP.csv b/company_library/RSPP.csv new file mode 100644 index 00000000..b227d575 --- /dev/null +++ b/company_library/RSPP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RSPP,2017-06-08,33.8800,34.4400,False,33.6800,34.0500,reg,2262247 +RSPP,2017-06-09,34.7900,34.9100,False,33.4500,33.9100,reg,2554255 +RSPP,2017-06-12,34.7700,35.6400,False,34.4950,35.1500,reg,2611301 +RSPP,2017-06-13,35.1300,35.1900,False,34.5800,34.8500,reg,1827931 +RSPP,2017-06-14,33.6400,34.9000,False,33.5800,34.9000,reg,1708034 +RSPP,2017-06-15,31.2800,33.7500,False,31.0200,33.3300,reg,2899181 +RSPP,2017-06-16,30.4900,31.4200,False,30.1800,31.2900,reg,4316243 +RSPP,2017-06-19,30.6200,30.9300,False,30.0400,30.5800,reg,1993758 +RSPP,2017-06-20,31.6000,31.8200,False,29.6700,30.1100,reg,3724762 +RSPP,2017-06-21,30.5800,31.9100,False,30.4900,31.2900,reg,3066763 +RSPP,2017-06-22,31.0300,31.4700,False,30.5100,30.6300,reg,2793907 +RSPP,2017-06-23,32.0300,32.2900,False,30.8200,31.0300,reg,12504430 +RSPP,2017-06-26,32.3500,32.7500,False,31.8200,32.1600,reg,2437699 +RSPP,2017-06-27,32.3700,33.0900,False,32.3300,32.6500,reg,1923529 +RSPP,2017-06-28,31.8300,32.8200,False,31.8150,32.4500,reg,2297473 +RSPP,2017-06-29,31.6600,32.3100,False,31.5400,31.8500,reg,2952857 +RSPP,2017-06-30,32.2700,32.4300,False,31.4400,32.0500,reg,2101190 +RSPP,2017-07-05,32.0800,32.9970,False,31.8700,32.9700,reg,1721450 +RSPP,2017-07-06,31.7200,32.8600,False,31.6500,32.3800,reg,2833009 +RSPP,2017-07-07,31.8200,31.9000,False,30.6800,31.4300,reg,1403750 +RSPP,2017-07-10,32.5300,32.6200,False,31.4000,31.5800,reg,1411981 +RSPP,2017-07-11,32.6500,32.8350,False,32.0900,32.5800,reg,1690976 +RSPP,2017-07-12,32.8000,33.7700,False,32.6000,33.2500,reg,1900195 +RSPP,2017-07-13,32.6200,32.8900,False,32.3100,32.7600,reg,1962940 +RSPP,2017-07-14,33.3800,33.4700,False,32.6600,32.6600,reg,1259286 +RSPP,2017-07-17,33.2800,33.8700,False,33.0400,33.1300,reg,1819834 +RSPP,2017-07-18,32.8600,33.6700,False,32.5100,33.6500,reg,1389289 +RSPP,2017-07-19,33.8600,34.0500,False,32.7300,32.7300,reg,2017961 +RSPP,2017-07-20,33.3900,34.2900,False,33.3000,34.1200,reg,2842896 +RSPP,2017-07-21,33.1100,33.5800,False,32.9400,33.3500,reg,1619782 +RSPP,2017-07-24,33.3800,33.7200,False,33.2300,33.3900,reg,970372 +RSPP,2017-07-25,34.4200,34.9800,False,33.8600,33.8600,reg,1424937 +RSPP,2017-07-26,34.7600,35.5800,False,34.2890,34.7700,reg,2245659 +RSPP,2017-07-27,34.9100,35.3600,False,34.5800,34.9400,reg,1492611 +RSPP,2017-07-28,34.7100,35.4600,False,34.5500,34.8200,reg,934079 +RSPP,2017-07-31,34.3600,34.5400,False,33.5800,34.5200,reg,2231494 +RSPP,2017-08-01,33.9900,34.6500,False,33.8700,34.3800,reg,1652115 +RSPP,2017-08-02,32.7200,33.7400,False,31.5600,33.6700,reg,3973520 +RSPP,2017-08-03,29.9100,32.8900,False,29.8600,32.7000,reg,6253875 +RSPP,2017-08-04,31.1100,31.3500,False,29.8700,29.8900,reg,3733571 +RSPP,2017-08-07,30.7700,31.2900,False,30.2600,30.9500,reg,4648531 +RSPP,2017-08-08,31.7400,32.4499,False,29.9000,30.5700,reg,5700931 +RSPP,2017-08-09,32.9800,33.1300,False,32.1000,32.1000,reg,3369188 +RSPP,2017-08-10,32.2600,33.5000,False,32.2500,33.3300,reg,2148487 +RSPP,2017-08-11,32.3600,32.5700,False,31.9200,32.0500,reg,1328963 +RSPP,2017-08-14,31.6100,32.6400,False,31.5300,32.3700,reg,2141857 +RSPP,2017-08-15,31.7000,31.7800,False,31.1700,31.7400,reg,1541732 +RSPP,2017-08-16,31.7200,32.1300,False,31.5200,31.6900,reg,2235252 +RSPP,2017-08-17,30.6000,32.1700,False,30.5500,31.4600,reg,2121173 +RSPP,2017-08-18,31.3200,31.6600,False,30.3400,30.7100,reg,1543946 +RSPP,2017-08-21,30.4200,31.2200,False,30.3250,31.2200,reg,1257362 +RSPP,2017-08-22,30.3900,30.7700,False,30.2900,30.5000,reg,1427828 +RSPP,2017-08-23,30.6900,31.1500,False,30.1400,30.3200,reg,1347944 +RSPP,2017-08-24,30.5800,30.8300,False,30.4100,30.6000,reg,1026699 +RSPP,2017-08-25,30.7400,30.8800,False,30.4700,30.7000,reg,1608468 +RSPP,2017-08-28,30.2600,30.9700,False,29.8900,30.7300,reg,1615658 +RSPP,2017-08-29,30.1000,30.1100,False,29.3100,29.9800,reg,1222849 +RSPP,2017-08-30,30.3300,30.6100,False,29.7300,30.1200,reg,1404711 +RSPP,2017-08-31,31.3800,31.6550,False,30.6500,30.6500,reg,1557379 +RSPP,2017-09-01,31.3700,31.6600,False,30.9900,31.4700,reg,1251227 +RSPP,2017-09-05,30.9700,32.2700,False,30.6700,31.6500,reg,1661142 +RSPP,2017-09-06,31.0600,31.7100,False,30.8500,31.3200,reg,1931503 +RSPP,2017-09-07,30.1900,31.1400,False,29.8200,30.9800,reg,2669535 +RSPP,2017-09-08,29.3700,30.1400,False,28.7600,30.0500,reg,2604134 +RSPP,2017-09-11,29.5800,30.2300,False,29.3900,29.5200,reg,1893686 +RSPP,2017-09-12,30.1000,30.5500,False,29.5200,29.6700,reg,2079204 +RSPP,2017-09-13,31.0300,31.4300,False,30.2200,30.3900,reg,2626296 +RSPP,2017-09-14,31.1600,31.5800,False,30.6600,31.2900,reg,2031800 +RSPP,2017-09-15,31.2300,31.3600,False,30.9800,31.1500,reg,2252877 +RSPP,2017-09-18,31.7600,31.8600,False,31.0500,31.0500,reg,1840050 +RSPP,2017-09-19,32.0100,32.1650,False,31.7300,31.7600,reg,2406565 +RSPP,2017-09-20,33.1000,33.2100,False,32.1900,32.3600,reg,2555645 +RSPP,2017-09-21,32.8300,33.0600,False,32.5000,32.9800,reg,1403103 +RSPP,2017-09-22,32.8300,32.9900,False,32.5200,32.7600,reg,1062023 +RSPP,2017-09-25,33.9700,34.0400,False,33.1200,33.1900,reg,1903492 +RSPP,2017-09-26,33.8400,34.2200,False,33.7200,33.8500,reg,1725818 +RSPP,2017-09-27,34.3800,34.4700,False,33.8000,34.1800,reg,2349903 +RSPP,2017-09-28,34.5100,35.0600,False,34.1600,34.2900,reg,2116510 +RSPP,2017-09-29,34.5900,34.6300,False,33.9200,34.2700,reg,2130929 +RSPP,2017-10-02,34.9000,34.9250,False,33.3600,33.9200,reg,2439368 +RSPP,2017-10-03,34.7100,35.0500,False,34.4200,34.9300,reg,1870824 +RSPP,2017-10-04,34.7300,35.1500,False,34.4850,34.9200,reg,1813804 +RSPP,2017-10-05,34.6300,34.9800,False,34.5400,34.8200,reg,1675009 +RSPP,2017-10-06,34.0700,34.4900,False,33.9478,34.1100,reg,960179 +RSPP,2017-10-09,34.0000,34.2100,False,33.7900,34.0800,reg,744017 +RSPP,2017-10-10,34.5200,34.7900,False,34.3800,34.6000,reg,1879543 +RSPP,2017-10-11,34.5900,34.6900,False,34.1600,34.2600,reg,1137583 +RSPP,2017-10-12,34.2400,34.4800,False,33.9100,34.1500,reg,1085653 +RSPP,2017-10-13,34.2500,34.6400,False,34.0600,34.6400,reg,806132 +RSPP,2017-10-16,34.0000,34.7000,False,33.9700,34.4800,reg,1688057 +RSPP,2017-10-17,33.9800,34.3800,False,33.7400,34.0000,reg,1820636 +RSPP,2017-10-18,33.9200,34.3100,False,33.7100,34.0700,reg,1805034 +RSPP,2017-10-19,33.6200,33.9100,False,33.3500,33.5900,reg,1870704 +RSPP,2017-10-20,33.5500,33.8400,False,33.2400,33.6200,reg,2402906 +RSPP,2017-10-23,32.2300,33.6900,False,32.2000,33.6800,reg,2629082 +RSPP,2017-10-24,31.7500,32.5000,False,31.4800,32.2500,reg,2072750 +RSPP,2017-10-25,32.0200,32.0500,False,31.0800,31.7100,reg,2174616 +RSPP,2017-10-26,32.0000,32.0911,False,31.2000,31.9400,reg,1624094 +RSPP,2017-10-27,33.0200,33.3700,False,31.6600,31.8500,reg,1665618 +RSPP,2017-10-30,33.4900,33.7400,False,33.0600,33.1200,reg,2507102 +RSPP,2017-10-31,34.4100,34.5050,False,33.3400,33.4900,reg,2196209 +RSPP,2017-11-01,35.4500,36.0300,False,34.7900,34.7900,reg,2733030 +RSPP,2017-11-02,34.6700,35.5100,False,34.3100,35.2900,reg,1398460 +RSPP,2017-11-03,35.2300,35.6600,False,34.5300,34.7700,reg,1626294 +RSPP,2017-11-06,36.4000,36.5100,False,35.0900,35.3800,reg,2857908 +RSPP,2017-11-07,36.8200,37.5600,False,36.2300,36.2400,reg,5392596 +RSPP,2017-11-08,36.5300,37.2000,False,35.8000,36.7400,reg,3038611 +RSPP,2017-11-09,37.4200,37.5550,False,36.1300,36.2200,reg,3236437 +RSPP,2017-11-10,37.9700,38.1600,False,37.3700,37.3700,reg,2525976 +RSPP,2017-11-13,37.1400,38.0350,False,36.8600,37.9700,reg,3403368 +RSPP,2017-11-14,36.0700,37.3000,False,35.9700,36.9700,reg,2549699 +RSPP,2017-11-15,35.7900,36.0700,False,35.2400,35.7400,reg,1873276 +RSPP,2017-11-16,35.6300,35.9800,False,35.2000,35.8000,reg,1412881 +RSPP,2017-11-17,36.1100,36.5100,False,35.8700,36.0300,reg,1433646 +RSPP,2017-11-20,36.0400,36.2800,False,35.3500,35.8700,reg,1380887 +RSPP,2017-11-21,36.0000,36.5500,False,35.8300,36.3200,reg,1482936 +RSPP,2017-11-22,36.4800,36.7100,False,35.9400,36.5500,reg,1754343 +RSPP,2017-11-27,36.2500,36.9414,False,36.1100,36.8800,reg,1447871 +RSPP,2017-11-28,35.7600,36.3650,False,35.6600,36.2300,reg,1455870 +RSPP,2017-11-29,35.5500,36.2200,False,35.2800,36.0900,reg,1541449 +RSPP,2017-11-30,36.7300,36.7900,False,35.9400,35.9700,reg,2195629 +RSPP,2017-12-01,37.7500,38.2900,False,37.1500,37.1500,reg,2202793 +RSPP,2017-12-04,36.6800,37.9800,False,36.5900,37.7400,reg,1777781 +RSPP,2017-12-05,36.3400,36.9900,False,36.2400,36.6200,reg,850375 +RSPP,2017-12-06,35.5700,36.2900,False,35.3300,36.0100,reg,1536866 +RSPP,2017-12-07,36.4500,36.5100,False,35.4000,35.7400,reg,1384357 +RSPP,2017-12-08,36.6300,37.1300,False,36.4500,36.8500,reg,1274721 +RSPP,2017-12-11,37.0000,37.2400,False,36.4900,36.6000,reg,992933 +RSPP,2017-12-12,37.0900,37.3000,False,36.7600,37.2000,reg,1292149 +RSPP,2017-12-13,36.9900,37.4500,False,36.8500,37.1600,reg,1409985 +RSPP,2017-12-14,36.8700,37.2200,False,36.7200,36.7900,reg,1737698 +RSPP,2017-12-15,36.5200,37.1600,False,36.4300,36.9700,reg,1900880 +RSPP,2017-12-18,36.9100,37.1400,False,36.5200,36.7700,reg,1674483 +RSPP,2017-12-19,37.0400,37.3700,False,36.6700,37.0400,reg,2460924 +RSPP,2017-12-20,37.9800,38.0100,False,37.0198,37.4900,reg,3958374 +RSPP,2017-12-21,39.8200,39.9900,False,37.8200,38.1200,reg,3662318 +RSPP,2017-12-22,40.1700,41.0900,False,39.7000,39.9800,reg,2504391 +RSPP,2017-12-26,40.8800,41.0400,False,39.8600,40.2800,reg,984944 +RSPP,2017-12-27,40.3600,40.8300,False,40.2700,40.7500,reg,604908 +RSPP,2017-12-28,40.6400,40.9600,False,40.2800,40.4400,reg,1352975 +RSPP,2017-12-29,40.6800,40.9400,False,40.2300,40.7100,reg,1180151 +RSPP,2018-01-02,41.6100,41.6700,False,40.9600,41.0000,reg,2049433 +RSPP,2018-01-03,41.4800,42.0920,False,41.3250,41.7600,reg,2166828 +RSPP,2018-01-04,41.1700,41.7400,False,41.0200,41.4500,reg,1564057 +RSPP,2018-01-05,41.1800,41.3000,False,40.5500,41.0600,reg,1442550 +RSPP,2018-01-08,41.6900,41.7900,False,41.0400,41.2300,reg,1780885 +RSPP,2018-01-09,41.9400,42.3400,False,41.8030,41.8900,reg,2612893 +RSPP,2018-01-10,40.7400,42.2200,False,40.7350,42.0400,reg,2291569 +RSPP,2018-01-11,42.0200,42.7500,False,40.7100,40.9700,reg,2813806 +RSPP,2018-01-12,42.0900,42.4500,False,41.8600,41.8600,reg,1280969 +RSPP,2018-01-16,41.1000,42.3000,False,41.0700,42.3000,reg,1401795 +RSPP,2018-01-17,41.0100,41.5900,False,40.3700,41.1900,reg,2674674 +RSPP,2018-01-18,41.0900,41.4200,False,40.4300,40.8400,reg,1086003 +RSPP,2018-01-19,41.3200,41.3900,False,40.6600,40.8300,reg,971145 +RSPP,2018-01-22,42.7500,42.7600,False,41.4300,41.6000,reg,1877453 +RSPP,2018-01-23,41.9600,43.3500,False,41.7200,43.1700,reg,2144619 +RSPP,2018-01-24,41.8400,42.5400,False,41.5950,42.3400,reg,3025450 +RSPP,2018-01-25,40.7400,42.1000,False,40.4600,42.0700,reg,1729154 +RSPP,2018-01-26,41.9700,41.9900,False,40.6300,40.8800,reg,2466001 +RSPP,2018-01-29,42.0100,42.5200,False,41.8800,42.2100,reg,1988133 +RSPP,2018-01-30,40.5000,41.6200,False,39.2600,41.5600,reg,5640080 +RSPP,2018-01-31,39.6800,40.7900,False,39.1071,40.4900,reg,2504707 +RSPP,2018-02-01,39.3800,40.2400,False,39.1300,39.9200,reg,3448155 +RSPP,2018-02-02,38.3000,38.9550,False,37.9200,38.9200,reg,3527662 +RSPP,2018-02-05,37.1800,38.6900,False,36.9700,37.7800,reg,2536058 +RSPP,2018-02-06,37.5700,38.2250,False,36.1800,36.4400,reg,2073906 +RSPP,2018-02-07,35.9000,38.0700,False,35.8800,37.6500,reg,2885055 +RSPP,2018-02-08,33.4400,36.1400,False,33.4200,35.9400,reg,3683356 +RSPP,2018-02-09,33.6400,33.9400,False,32.2400,33.7500,reg,3379385 +RSPP,2018-02-12,34.9500,35.3101,False,34.0600,34.0600,reg,2179841 +RSPP,2018-02-13,34.2200,34.8900,False,34.1300,34.4300,reg,2261353 +RSPP,2018-02-14,35.9600,36.1700,False,33.8200,33.8200,reg,2418754 +RSPP,2018-02-15,35.5600,36.0100,False,34.6800,36.0100,reg,1562432 +RSPP,2018-02-16,35.1900,36.0600,False,35.0700,35.3300,reg,1027793 +RSPP,2018-02-20,35.0700,35.5700,False,34.8900,35.2500,reg,1088718 +RSPP,2018-02-21,34.5500,35.3800,False,34.5100,35.1300,reg,1785169 +RSPP,2018-02-22,35.7000,35.9700,False,34.4000,34.8300,reg,2287346 +RSPP,2018-02-23,37.2300,37.2800,False,35.7400,36.0600,reg,3475981 +RSPP,2018-02-26,36.7000,37.5100,False,36.6400,37.2800,reg,1786468 +RSPP,2018-02-27,35.8200,36.9800,False,35.8000,36.5700,reg,2631821 +RSPP,2018-02-28,38.3100,40.0000,False,38.1000,39.1600,reg,6534127 +RSPP,2018-03-01,38.9700,39.6800,False,38.2900,38.7300,reg,3515701 +RSPP,2018-03-02,40.0400,40.0800,False,37.9400,38.7200,reg,2752818 +RSPP,2018-03-05,41.6800,41.9650,False,39.4100,39.8600,reg,3301618 +RSPP,2018-03-06,40.7800,42.2100,False,40.6900,41.7500,reg,4187145 +RSPP,2018-03-07,40.1900,41.3400,False,39.9900,40.6000,reg,2301882 +RSPP,2018-03-08,40.0800,40.6900,False,39.3600,40.3600,reg,3008967 +RSPP,2018-03-09,41.3400,41.4500,False,40.4800,40.4800,reg,2157073 +RSPP,2018-03-12,41.4300,41.7500,False,41.0800,41.3500,reg,1753847 +RSPP,2018-03-13,41.2200,41.9800,False,40.9800,41.6800,reg,2374346 +RSPP,2018-03-14,40.2600,41.3200,False,39.9950,41.2600,reg,2369015 +RSPP,2018-03-15,38.8000,40.4750,False,38.4700,40.2800,reg,3203365 +RSPP,2018-03-16,39.0500,39.5100,False,38.3600,38.9900,reg,3002085 +RSPP,2018-03-19,38.0400,38.9500,False,37.6200,38.9500,reg,2217010 +RSPP,2018-03-20,38.3700,38.8200,False,37.9900,38.2400,reg,2850254 +RSPP,2018-03-21,39.5800,40.0400,False,38.3700,38.6100,reg,4254382 +RSPP,2018-03-22,38.5500,39.4500,False,38.5100,39.0400,reg,2592554 +RSPP,2018-03-23,37.7600,39.2100,False,37.6100,38.8400,reg,4462407 +RSPP,2018-03-26,39.1100,39.1350,False,37.4600,38.3000,reg,3733308 +RSPP,2018-03-27,38.9200,40.0550,False,38.6449,39.4400,reg,3494782 +RSPP,2018-03-28,45.0000,47.1700,False,44.2300,46.2400,reg,34597295 +RSPP,2018-03-29,46.8800,47.1050,False,44.9700,45.0400,reg,13901609 +RSPP,2018-04-02,43.9000,46.6600,False,43.1000,46.5500,reg,5945813 +RSPP,2018-04-03,44.2200,44.3100,False,42.5800,43.9200,reg,4388636 +RSPP,2018-04-04,44.2100,44.3200,False,43.0100,43.1100,reg,7170158 +RSPP,2018-04-05,43.5800,45.0700,False,43.0500,44.3200,reg,9976627 +RSPP,2018-04-06,41.4700,43.2300,False,40.8300,43.1800,reg,6657869 +RSPP,2018-04-09,41.4200,42.1000,False,41.2900,41.7700,reg,4175732 +RSPP,2018-04-10,43.8900,44.2700,False,41.6000,41.6000,reg,4304600 +RSPP,2018-04-11,45.6800,45.9200,False,43.6100,43.6100,reg,4633613 +RSPP,2018-04-12,45.4800,46.0600,False,45.0300,45.6500,reg,3919661 +RSPP,2018-04-13,47.1500,47.2900,False,45.5900,45.8400,reg,3265363 +RSPP,2018-04-16,47.8100,48.0150,False,46.7500,47.0900,reg,4345551 +RSPP,2018-04-17,47.8900,48.3500,False,47.7350,48.1000,reg,4659705 +RSPP,2018-04-18,48.8800,49.2600,False,48.2300,48.2300,reg,3276919 +RSPP,2018-04-19,49.1400,50.0000,False,48.6700,48.9900,reg,3504821 +RSPP,2018-04-20,48.9400,49.4500,False,48.3300,49.0000,reg,2103726 +RSPP,2018-04-23,49.1000,49.6200,False,48.5000,48.7300,reg,1506944 +RSPP,2018-04-24,47.5100,49.3800,False,47.1700,49.3800,reg,1714976 +RSPP,2018-04-25,48.6200,48.6500,False,47.4200,47.7200,reg,1482870 +RSPP,2018-04-26,48.6600,49.0000,False,48.3150,48.7800,reg,1573444 +RSPP,2018-04-27,48.8200,49.0200,False,48.0900,48.4800,reg,2279117 +RSPP,2018-04-30,49.6100,50.5300,False,48.5600,48.6000,reg,1862952 +RSPP,2018-05-01,49.6200,49.7500,False,48.8300,49.2900,reg,1512996 +RSPP,2018-05-02,49.8300,51.5100,False,49.5400,50.3100,reg,2611217 +RSPP,2018-05-03,48.0300,49.4200,False,47.1400,49.2700,reg,1961905 +RSPP,2018-05-04,48.0800,49.0500,False,47.7000,48.1500,reg,1841566 +RSPP,2018-05-07,49.0200,49.8500,False,48.5500,48.6600,reg,1523578 +RSPP,2018-05-08,50.2600,50.2600,False,47.9000,48.9900,reg,1372844 +RSPP,2018-05-09,50.3100,51.3600,False,50.1200,50.9100,reg,1851473 +RSPP,2018-05-10,49.3700,50.9100,False,49.1400,50.6700,reg,839492 +RSPP,2018-05-11,48.1800,49.5600,False,48.1250,49.4300,reg,1385221 +RSPP,2018-05-14,47.7800,48.6700,False,47.6900,48.4000,reg,2136808 +RSPP,2018-05-15,47.3500,47.9800,False,47.0100,47.7800,reg,1394890 +RSPP,2018-05-16,47.3100,47.7350,False,46.9650,47.3600,reg,1016801 +RSPP,2018-05-17,49.0000,49.1350,False,47.3700,47.3900,reg,1503076 +RSPP,2018-05-18,48.6100,48.9400,False,48.4600,48.8000,reg,1003984 +RSPP,2018-05-21,48.8700,49.2400,False,48.5100,49.0900,reg,1232476 +RSPP,2018-05-22,46.6400,49.1100,False,46.4400,48.8900,reg,990645 +RSPP,2018-05-23,45.4600,46.2580,False,44.6500,46.2100,reg,5035007 +RSPP,2018-05-24,45.1700,45.8500,False,44.2500,44.4300,reg,1768944 +RSPP,2018-05-25,44.1600,44.5600,False,43.4000,43.6700,reg,1747220 +RSPP,2018-05-29,43.3900,44.3200,False,42.9900,43.7000,reg,1687656 +RSPP,2018-05-30,44.6600,44.9200,False,43.6100,43.8400,reg,864169 +RSPP,2018-05-31,43.7400,44.9000,False,43.4900,44.2800,reg,2000666 +RSPP,2018-06-01,41.0900,43.8400,False,40.0350,43.8400,reg,4873697 +RSPP,2018-06-04,40.3800,41.6400,False,40.1600,41.1400,reg,1941183 +RSPP,2018-06-05,40.1700,40.7900,False,39.3100,40.3000,reg,2105057 +RSPP,2018-06-06,40.3500,40.7300,False,39.8800,40.4900,reg,1997617 +RSPP,2018-06-07,41.4200,41.8800,False,40.5200,40.5200,reg,1012014 diff --git a/company_library/RST.csv b/company_library/RST.csv new file mode 100644 index 00000000..cead3a8d --- /dev/null +++ b/company_library/RST.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RST,2017-06-08,10.7500,11.7500,False,10.6700,11.7500,reg,362200 +RST,2017-06-09,10.5300,10.9300,False,10.3108,10.7500,reg,148623 +RST,2017-06-12,10.4000,10.6200,False,10.3400,10.5000,reg,144295 +RST,2017-06-13,10.3500,10.6000,False,10.3200,10.4300,reg,68431 +RST,2017-06-14,10.5000,10.5100,False,10.0300,10.3200,reg,197709 +RST,2017-06-15,10.6400,10.7010,False,10.2900,10.4200,reg,169245 +RST,2017-06-16,10.5600,10.6000,False,10.4100,10.5500,reg,129866 +RST,2017-06-19,10.6100,10.6800,False,10.4600,10.5700,reg,81694 +RST,2017-06-20,10.8400,10.8600,False,10.6000,10.6200,reg,77743 +RST,2017-06-21,10.7200,10.9100,False,10.6200,10.8600,reg,62457 +RST,2017-06-22,10.7200,10.8400,False,10.5600,10.7100,reg,59931 +RST,2017-06-23,10.9300,10.9300,False,10.6800,10.7000,reg,391178 +RST,2017-06-26,11.0100,11.0550,False,10.8600,10.9600,reg,105842 +RST,2017-06-27,10.9000,11.0700,False,10.8200,11.0200,reg,84844 +RST,2017-06-28,11.0000,11.0350,False,10.8200,10.9800,reg,53288 +RST,2017-06-29,10.8800,11.1000,False,10.7400,11.0100,reg,61849 +RST,2017-06-30,10.7800,10.8900,False,10.6400,10.8800,reg,60777 +RST,2017-07-05,10.4800,10.7300,False,10.2900,10.7000,reg,74247 +RST,2017-07-06,10.3900,10.4700,False,10.2600,10.4100,reg,64283 +RST,2017-07-07,10.7300,10.7500,False,10.4100,10.4400,reg,45043 +RST,2017-07-10,10.4700,10.7200,False,10.4200,10.7200,reg,51928 +RST,2017-07-11,10.2400,10.4900,False,10.2100,10.4000,reg,50289 +RST,2017-07-12,10.4800,10.5650,False,10.1950,10.2800,reg,93452 +RST,2017-07-13,10.5700,10.6500,False,10.2800,10.5400,reg,71321 +RST,2017-07-14,10.6400,10.7000,False,10.4000,10.5600,reg,41700 +RST,2017-07-17,10.7500,10.7800,False,10.4500,10.6300,reg,60255 +RST,2017-07-18,10.7300,10.8550,False,10.5200,10.7500,reg,35843 +RST,2017-07-19,10.7000,10.7799,False,10.5800,10.7200,reg,38408 +RST,2017-07-20,10.6800,10.7600,False,10.5500,10.6900,reg,43735 +RST,2017-07-21,10.4700,10.7700,False,10.3300,10.7700,reg,104570 +RST,2017-07-24,10.4100,10.5300,False,10.3400,10.4200,reg,57514 +RST,2017-07-25,10.5800,10.7400,False,10.4000,10.4100,reg,53470 +RST,2017-07-26,10.4100,10.6300,False,10.4000,10.5700,reg,35039 +RST,2017-07-27,10.4400,10.6500,False,10.3500,10.6000,reg,145376 +RST,2017-07-28,10.5500,10.6400,False,10.4000,10.4000,reg,57326 +RST,2017-07-31,10.3600,10.5500,False,10.3200,10.5500,reg,84652 +RST,2017-08-01,10.4200,10.4700,False,10.4000,10.4000,reg,32286 +RST,2017-08-02,10.1700,10.5000,False,10.0000,10.4000,reg,55237 +RST,2017-08-03,10.1400,10.2200,False,9.8700,10.1600,reg,61448 +RST,2017-08-04,10.1200,10.2300,False,9.9900,10.1900,reg,32842 +RST,2017-08-07,9.9700,10.1200,False,9.9600,10.0500,reg,29968 +RST,2017-08-08,10.0100,10.0500,False,9.8700,9.9800,reg,59239 +RST,2017-08-09,9.5800,9.9500,False,9.3100,9.9500,reg,224096 +RST,2017-08-10,9.5000,9.7550,False,9.4100,9.5400,reg,93454 +RST,2017-08-11,9.5400,9.6999,False,8.9100,9.3400,reg,113888 +RST,2017-08-14,9.5800,9.7050,False,9.3000,9.6000,reg,94765 +RST,2017-08-15,9.5400,9.6900,False,9.5000,9.5800,reg,38821 +RST,2017-08-16,9.2600,9.6800,False,9.2400,9.5700,reg,97297 +RST,2017-08-17,9.4200,9.5057,False,9.0900,9.1700,reg,117854 +RST,2017-08-18,9.4100,9.4800,False,9.3500,9.3500,reg,100357 +RST,2017-08-21,9.5100,9.5200,False,9.3700,9.3700,reg,43994 +RST,2017-08-22,9.5800,9.6800,False,9.4850,9.5700,reg,27641 +RST,2017-08-23,9.5500,9.6200,False,9.4000,9.5000,reg,40272 +RST,2017-08-24,9.2800,9.6400,False,9.2300,9.5600,reg,26940 +RST,2017-08-25,9.2400,9.3728,False,9.1000,9.3000,reg,38486 +RST,2017-08-28,9.3400,9.4200,False,9.1402,9.1500,reg,55345 +RST,2017-08-29,9.3100,9.3600,False,9.1600,9.2400,reg,37456 +RST,2017-08-30,9.2600,9.3800,False,9.1300,9.2900,reg,29264 +RST,2017-08-31,9.2000,9.3400,False,9.0000,9.2800,reg,56215 +RST,2017-09-01,9.2100,9.2800,False,9.0797,9.2600,reg,29145 +RST,2017-09-05,9.6900,10.0317,False,9.3500,9.4000,reg,124372 +RST,2017-09-06,9.2900,9.8900,False,9.2800,9.6900,reg,89242 +RST,2017-09-07,9.1100,9.4100,False,8.9050,9.3300,reg,93313 +RST,2017-09-08,8.8900,9.2300,False,8.8800,9.0800,reg,108369 +RST,2017-09-11,9.1000,9.1200,False,8.7050,8.9300,reg,125570 +RST,2017-09-12,9.2200,9.2800,False,8.8800,9.0700,reg,39783 +RST,2017-09-13,9.2100,9.4500,False,9.1000,9.2000,reg,58211 +RST,2017-09-14,9.2200,9.3200,False,9.0900,9.2000,reg,18875 +RST,2017-09-15,9.2000,9.2300,False,8.9800,9.2300,reg,279879 +RST,2017-09-18,9.5000,9.5000,False,9.1500,9.1500,reg,37926 +RST,2017-09-19,9.2000,9.4960,False,9.1110,9.4800,reg,59049 +RST,2017-09-20,9.5300,9.5900,False,9.1100,9.1100,reg,128895 +RST,2017-09-21,9.5300,9.7100,False,9.5000,9.5000,reg,53893 +RST,2017-09-22,9.6700,9.7400,False,9.4225,9.5400,reg,45476 +RST,2017-09-25,9.6400,9.9190,False,9.6000,9.7300,reg,85727 +RST,2017-09-26,9.9400,10.0190,False,9.6200,9.6200,reg,94713 +RST,2017-09-27,10.5100,10.6300,False,9.8500,9.9600,reg,112354 +RST,2017-09-28,10.3800,10.5500,False,10.3500,10.4700,reg,58151 +RST,2017-09-29,10.2100,10.4400,False,10.1700,10.3500,reg,48922 +RST,2017-10-02,10.3900,10.4000,False,10.1800,10.2200,reg,40664 +RST,2017-10-03,10.1700,10.5000,False,10.1100,10.4000,reg,92618 +RST,2017-10-04,10.2200,10.4400,False,10.1500,10.1800,reg,38401 +RST,2017-10-05,10.2200,10.2700,False,10.0800,10.2000,reg,28198 +RST,2017-10-06,10.0400,10.3200,False,10.0200,10.2100,reg,31453 +RST,2017-10-09,10.0200,10.3000,False,9.9900,10.0200,reg,73060 +RST,2017-10-10,10.2600,10.3100,False,10.0600,10.1200,reg,43807 +RST,2017-10-11,9.8700,10.2700,False,9.8100,10.1900,reg,52117 +RST,2017-10-12,10.0100,10.0700,False,9.7000,9.7500,reg,185621 +RST,2017-10-13,10.0700,10.1400,False,9.9000,10.0200,reg,46884 +RST,2017-10-16,9.9200,10.1200,False,9.8900,10.1000,reg,33029 +RST,2017-10-17,9.7200,9.9800,False,9.7100,9.9300,reg,18818 +RST,2017-10-18,9.8100,9.8825,False,9.6100,9.7200,reg,90189 +RST,2017-10-19,9.5900,9.8000,False,9.5500,9.6300,reg,23765 +RST,2017-10-20,9.5200,9.7300,False,9.4500,9.7000,reg,36430 +RST,2017-10-23,9.5100,9.5600,False,9.2800,9.5200,reg,33033 +RST,2017-10-24,9.8300,9.8400,False,9.4900,9.5300,reg,122180 +RST,2017-10-25,9.8000,10.0000,False,9.7200,9.8400,reg,47308 +RST,2017-10-26,9.8000,9.8500,False,9.6600,9.8300,reg,62834 +RST,2017-10-27,9.9400,10.1100,False,9.8000,9.8000,reg,40756 +RST,2017-10-30,9.9400,9.9400,False,9.7200,9.9200,reg,172333 +RST,2017-10-31,10.1700,10.2200,False,9.6400,9.9200,reg,162194 +RST,2017-11-01,10.0300,10.2400,False,9.7700,10.2400,reg,161423 +RST,2017-11-02,10.1800,10.2800,False,9.9500,9.9500,reg,79903 +RST,2017-11-03,10.7200,11.5850,False,10.5000,10.5000,reg,160872 +RST,2017-11-06,10.2700,10.8300,False,9.9900,10.7500,reg,90354 +RST,2017-11-07,10.4600,10.7100,False,10.0200,10.2700,reg,100126 +RST,2017-11-08,10.7500,10.8500,False,10.3400,10.4200,reg,63580 +RST,2017-11-09,10.7300,10.7950,False,10.4100,10.6100,reg,77284 +RST,2017-11-10,10.7900,10.8800,False,10.5347,10.6500,reg,63971 +RST,2017-11-13,10.4400,10.8600,False,10.4300,10.7200,reg,42231 +RST,2017-11-14,10.6600,10.8500,False,10.3150,10.4100,reg,77773 +RST,2017-11-15,10.7800,10.9150,False,10.5900,10.6300,reg,63002 +RST,2017-11-16,10.8600,10.9200,False,10.7300,10.8500,reg,90388 +RST,2017-11-17,11.0400,11.1000,False,10.8100,10.8100,reg,78376 +RST,2017-11-20,11.2500,11.3500,False,11.0500,11.0500,reg,53296 +RST,2017-11-21,11.6100,11.6200,False,11.3300,11.3300,reg,92003 +RST,2017-11-22,11.6400,11.7450,False,11.5600,11.6000,reg,88932 +RST,2017-11-27,11.8300,12.0500,False,11.6601,12.0500,reg,209341 +RST,2017-11-28,12.1000,12.1450,False,11.8300,11.8300,reg,241904 +RST,2017-11-29,11.9500,12.0982,False,11.7100,12.0000,reg,306088 +RST,2017-11-30,12.1900,12.2200,False,11.6200,11.9500,reg,221568 +RST,2017-12-01,12.3500,12.3550,False,11.7000,12.1800,reg,131115 +RST,2017-12-04,12.0400,12.4024,False,11.9800,12.4000,reg,137817 +RST,2017-12-05,12.3200,12.3500,False,12.0100,12.0600,reg,59372 +RST,2017-12-06,12.2700,12.3500,False,12.1100,12.3100,reg,67912 +RST,2017-12-07,12.0400,12.3650,False,11.9900,12.2200,reg,247562 +RST,2017-12-08,12.3500,12.3600,False,12.1000,12.1200,reg,69253 +RST,2017-12-11,12.3200,12.3500,False,12.1400,12.3000,reg,117315 +RST,2017-12-12,12.9400,12.9800,False,12.3200,12.3500,reg,287192 +RST,2017-12-13,13.1700,13.4100,False,12.9400,12.9400,reg,334246 +RST,2017-12-14,13.0900,13.2600,False,13.0900,13.1800,reg,213140 +RST,2017-12-15,13.1600,13.3200,False,13.1200,13.1200,reg,257013 +RST,2017-12-18,13.4600,13.6700,False,13.1900,13.1900,reg,187846 +RST,2017-12-19,12.9000,13.4800,False,12.8100,13.4100,reg,103616 +RST,2017-12-20,12.7700,13.1900,False,12.7100,13.0100,reg,54825 +RST,2017-12-21,12.7500,12.8250,False,12.5100,12.7700,reg,115402 +RST,2017-12-22,12.6600,12.8300,False,12.5600,12.8300,reg,32633 +RST,2017-12-26,12.4500,12.6000,False,12.3200,12.5700,reg,53855 +RST,2017-12-27,12.4100,12.4600,False,12.0800,12.3400,reg,68898 +RST,2017-12-28,12.3200,12.4200,False,12.2500,12.3500,reg,69553 +RST,2017-12-29,12.4700,12.6600,False,12.2500,12.3200,reg,126644 +RST,2018-01-02,11.9800,12.5700,False,11.9100,12.4700,reg,153023 +RST,2018-01-03,12.1900,12.3500,False,11.9100,11.9600,reg,117188 +RST,2018-01-04,12.3700,12.4300,False,12.1600,12.2100,reg,86120 +RST,2018-01-05,12.4900,12.5200,False,12.2600,12.3100,reg,64712 +RST,2018-01-08,12.5300,12.5700,False,12.1900,12.4400,reg,43931 +RST,2018-01-09,12.5000,12.5500,False,12.4400,12.5400,reg,62153 +RST,2018-01-10,12.6000,12.6500,False,12.1600,12.4800,reg,48865 +RST,2018-01-11,12.7200,12.8900,False,12.5800,12.5900,reg,78446 +RST,2018-01-12,12.6000,12.8600,False,12.5800,12.7000,reg,56393 +RST,2018-01-16,12.5600,12.6900,False,12.3700,12.6000,reg,59365 +RST,2018-01-17,12.5600,12.6600,False,12.4600,12.6200,reg,36997 +RST,2018-01-18,12.4600,12.5300,False,12.4000,12.5200,reg,129742 +RST,2018-01-19,12.4100,12.5600,False,12.3600,12.4500,reg,104688 +RST,2018-01-22,12.6200,12.7800,False,12.3600,12.4100,reg,103367 +RST,2018-01-23,12.5900,12.6800,False,12.5200,12.6400,reg,59766 +RST,2018-01-24,12.3900,12.6700,False,12.3800,12.5900,reg,38751 +RST,2018-01-25,12.5400,12.5400,False,12.3600,12.4800,reg,101527 +RST,2018-01-26,12.6600,12.7600,False,12.5100,12.5300,reg,50600 +RST,2018-01-29,12.8300,12.8800,False,12.6500,12.6500,reg,75617 +RST,2018-01-30,12.6400,12.9200,False,12.5000,12.7500,reg,77907 +RST,2018-01-31,12.7800,12.8300,False,12.4700,12.7200,reg,86863 +RST,2018-02-01,12.8700,12.9800,False,12.7200,12.7600,reg,69693 +RST,2018-02-02,12.5300,12.7700,False,12.4800,12.7700,reg,227408 +RST,2018-02-05,12.3500,12.7200,False,12.2100,12.4000,reg,82855 +RST,2018-02-06,12.4800,12.5800,False,12.1390,12.1400,reg,377629 +RST,2018-02-07,12.7200,12.8100,False,12.4000,12.4800,reg,95219 +RST,2018-02-08,12.7100,13.0200,False,12.5300,12.6900,reg,99689 +RST,2018-02-09,12.7900,12.9000,False,12.6600,12.7900,reg,132573 +RST,2018-02-12,12.7600,12.8600,False,12.7000,12.7800,reg,56406 +RST,2018-02-13,12.7500,12.8750,False,12.3600,12.6600,reg,135637 +RST,2018-02-14,12.8700,13.2500,False,12.6300,12.6300,reg,221984 +RST,2018-02-15,13.0100,13.0900,False,12.8500,12.8800,reg,181087 +RST,2018-02-16,13.7800,13.8650,False,12.9100,12.9300,reg,299850 +RST,2018-02-20,13.6300,13.9800,False,13.6000,13.7800,reg,138415 +RST,2018-02-21,13.6000,13.9000,False,13.3200,13.4900,reg,91306 +RST,2018-02-22,13.8700,13.9000,False,13.3700,13.6200,reg,51452 +RST,2018-02-23,13.9100,13.9300,False,13.6010,13.9000,reg,181792 +RST,2018-02-26,14.1800,14.2100,False,13.9000,13.9300,reg,167474 +RST,2018-02-27,13.9700,14.2000,False,13.8000,14.2000,reg,65072 +RST,2018-02-28,13.6900,14.1600,False,13.6900,14.0400,reg,79977 +RST,2018-03-01,13.5300,13.9500,False,13.5250,13.6500,reg,109574 +RST,2018-03-02,13.8300,13.8500,False,13.3400,13.4900,reg,102216 +RST,2018-03-05,13.7200,14.0400,False,13.6600,13.7000,reg,127503 +RST,2018-03-06,13.8200,14.0500,False,13.6400,13.7700,reg,164652 +RST,2018-03-07,14.1400,14.1700,False,13.8000,13.8000,reg,212753 +RST,2018-03-08,14.1500,14.8099,False,14.0700,14.3200,reg,218292 +RST,2018-03-09,13.9400,14.2400,False,13.7500,14.2400,reg,269604 +RST,2018-03-12,13.6900,14.1099,False,13.6300,14.0000,reg,260764 +RST,2018-03-13,13.6100,13.9000,False,13.4800,13.7800,reg,224353 +RST,2018-03-14,13.1600,13.6400,False,13.1100,13.6000,reg,266154 +RST,2018-03-15,13.1800,13.3600,False,12.8800,13.2000,reg,821394 +RST,2018-03-16,13.3000,13.5200,False,13.1400,13.1800,reg,224865 +RST,2018-03-19,13.3400,13.5000,False,13.0600,13.3700,reg,171287 +RST,2018-03-20,13.4000,13.6700,False,13.2900,13.3600,reg,135192 +RST,2018-03-21,13.5100,13.6000,False,13.3299,13.4500,reg,116963 +RST,2018-03-22,13.4500,13.6100,False,13.3800,13.4500,reg,115048 +RST,2018-03-23,13.2000,13.5000,False,13.1500,13.4400,reg,130490 +RST,2018-03-26,13.3500,13.4000,False,13.1800,13.2900,reg,84020 +RST,2018-03-27,13.2500,13.5400,False,13.1450,13.4100,reg,102282 +RST,2018-03-28,12.9400,13.2600,False,12.8600,13.2100,reg,206455 +RST,2018-03-29,13.1500,13.3000,False,12.8500,13.0200,reg,128890 +RST,2018-04-02,13.0200,13.3550,False,12.9700,13.0800,reg,96642 +RST,2018-04-03,12.9000,13.1500,False,12.8900,13.0600,reg,152053 +RST,2018-04-04,13.1600,13.2000,False,12.7400,12.8100,reg,96681 +RST,2018-04-05,13.2200,13.3100,False,13.0600,13.1900,reg,64710 +RST,2018-04-06,13.0800,13.2200,False,12.9950,13.1600,reg,98676 +RST,2018-04-09,13.1600,13.3600,False,13.1000,13.1600,reg,76561 +RST,2018-04-10,13.4200,13.4700,False,13.2300,13.2800,reg,88918 +RST,2018-04-11,13.2000,13.4200,False,13.1450,13.3900,reg,89470 +RST,2018-04-12,13.1700,13.2500,False,13.1600,13.2400,reg,50209 +RST,2018-04-13,13.1300,13.2200,False,12.9300,13.2200,reg,92236 +RST,2018-04-16,13.3000,13.3400,False,12.9600,13.1800,reg,80198 +RST,2018-04-17,13.4300,13.5900,False,13.3300,13.3800,reg,82132 +RST,2018-04-18,13.7700,13.7900,False,13.4200,13.5000,reg,92684 +RST,2018-04-19,13.7600,13.9199,False,13.6100,13.7700,reg,92732 +RST,2018-04-20,13.6500,13.7200,False,13.4900,13.7200,reg,75981 +RST,2018-04-23,13.7500,13.7650,False,13.5300,13.6400,reg,137488 +RST,2018-04-24,13.6200,13.8200,False,13.5000,13.8200,reg,93216 +RST,2018-04-25,13.7600,13.9000,False,13.4400,13.5900,reg,89141 +RST,2018-04-26,13.8500,14.0899,False,13.7800,13.8000,reg,73658 +RST,2018-04-27,13.7300,13.9300,False,13.6100,13.8500,reg,127118 +RST,2018-04-30,13.9100,14.1499,False,13.7600,13.8400,reg,64402 +RST,2018-05-01,13.6800,13.8700,False,13.5200,13.8600,reg,66527 +RST,2018-05-02,14.0000,14.1000,False,13.4700,13.6500,reg,177527 +RST,2018-05-03,14.0000,14.0500,False,13.8010,13.9200,reg,57780 +RST,2018-05-04,14.1100,14.2000,False,13.9300,13.9500,reg,113013 +RST,2018-05-07,14.6100,14.7900,False,14.1600,14.1600,reg,82342 +RST,2018-05-08,14.6300,14.6600,False,14.5800,14.5900,reg,83768 +RST,2018-05-09,14.6400,14.7000,False,14.5110,14.6600,reg,151207 +RST,2018-05-10,15.2000,15.3500,False,14.2800,14.7000,reg,238566 +RST,2018-05-11,15.3500,15.4100,False,15.0500,15.2000,reg,212829 +RST,2018-05-14,15.2200,15.4600,False,15.0500,15.3400,reg,196595 +RST,2018-05-15,15.4700,15.6500,False,15.1000,15.1800,reg,374684 +RST,2018-05-16,15.6000,15.9300,False,15.2300,15.4000,reg,513394 +RST,2018-05-17,15.6100,15.7900,False,15.5600,15.6100,reg,86757 +RST,2018-05-18,16.3400,16.4800,False,15.5900,15.6600,reg,259388 +RST,2018-05-21,16.1900,16.4900,False,16.1500,16.3400,reg,77970 +RST,2018-05-22,15.9900,16.2300,False,15.9700,16.2100,reg,75908 +RST,2018-05-23,16.2300,16.3175,False,15.7200,15.9600,reg,188855 +RST,2018-05-24,16.4500,16.5600,False,16.0000,16.2200,reg,206634 +RST,2018-05-25,16.6100,16.7900,False,16.4100,16.4500,reg,140436 +RST,2018-05-29,16.4500,16.7100,False,16.4400,16.5600,reg,300537 +RST,2018-05-30,16.7100,16.8000,False,16.5000,16.5000,reg,159238 +RST,2018-05-31,16.2200,16.8500,False,16.1800,16.7500,reg,181405 +RST,2018-06-01,16.3500,16.4400,False,16.0500,16.3000,reg,115893 +RST,2018-06-04,16.2800,16.4400,False,16.2400,16.3000,reg,160312 +RST,2018-06-05,16.3000,16.4900,False,16.1200,16.2700,reg,103895 +RST,2018-06-06,16.3800,16.4200,False,16.2400,16.3400,reg,67991 +RST,2018-06-07,16.0100,16.4500,False,15.9300,16.4300,reg,81166 diff --git a/company_library/RSYS.csv b/company_library/RSYS.csv index e05323e6..6a28a198 100644 --- a/company_library/RSYS.csv +++ b/company_library/RSYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RSYS,2017-06-06,3.7500,3.7600,False,3.7000,3.7000,reg,78396 -RSYS,2017-06-07,3.7900,3.9000,False,3.7600,3.7700,reg,106533 -RSYS,2017-06-08,3.8200,3.8500,False,3.7700,3.8000,reg,89779 RSYS,2017-06-09,3.7600,3.8500,False,3.7401,3.8300,reg,113141 RSYS,2017-06-12,3.7300,3.8000,False,3.7000,3.7700,reg,104006 RSYS,2017-06-13,3.7100,3.7400,False,3.6900,3.7300,reg,86681 @@ -249,3 +246,6 @@ RSYS,2018-05-31,0.7437,0.7799,False,0.7401,0.7647,reg,169664 RSYS,2018-06-01,0.7396,0.7410,False,0.7100,0.7410,reg,119801 RSYS,2018-06-04,0.7034,0.7399,False,0.7000,0.7380,reg,157627 RSYS,2018-06-05,0.6925,0.7227,False,0.6900,0.7050,reg,222561 +RSYS,2018-06-06,0.6990,0.7184,False,0.6850,0.6850,reg,216215 +RSYS,2018-06-07,0.6927,0.7000,False,0.6900,0.7000,reg,100977 +RSYS,2018-06-08,0.7051,0.7200,False,0.7000,0.7000,reg,220080 diff --git a/company_library/RTEC.csv b/company_library/RTEC.csv new file mode 100644 index 00000000..704c4997 --- /dev/null +++ b/company_library/RTEC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RTEC,2017-06-08,27.0000,27.2750,False,26.3500,26.6500,reg,523171 +RTEC,2017-06-09,25.5500,27.3000,False,25.2000,27.1500,reg,445967 +RTEC,2017-06-12,24.9500,25.3750,False,24.1000,25.3000,reg,393723 +RTEC,2017-06-13,24.9500,25.3500,False,24.6500,25.1000,reg,233746 +RTEC,2017-06-14,23.8000,25.0500,False,23.5230,25.0000,reg,296072 +RTEC,2017-06-15,23.1500,23.6000,False,22.9500,23.3000,reg,253241 +RTEC,2017-06-16,24.8500,25.5500,False,23.5500,23.6500,reg,681003 +RTEC,2017-06-19,24.8000,25.2000,False,24.4500,25.1000,reg,260517 +RTEC,2017-06-20,24.3000,25.0500,False,24.2500,24.8500,reg,228004 +RTEC,2017-06-21,24.5000,24.8000,False,24.1000,24.4500,reg,290294 +RTEC,2017-06-22,24.1000,24.5000,False,23.6500,24.4000,reg,228259 +RTEC,2017-06-23,24.4500,24.6500,False,24.0500,24.1500,reg,965320 +RTEC,2017-06-26,24.3000,24.7090,False,23.9500,24.6500,reg,447851 +RTEC,2017-06-27,23.3500,24.2500,False,23.3500,24.2500,reg,257304 +RTEC,2017-06-28,23.9500,24.1000,False,23.1000,23.5500,reg,278830 +RTEC,2017-06-29,23.3000,23.8500,False,22.8500,23.8000,reg,271801 +RTEC,2017-06-30,22.8500,23.5500,False,22.8500,23.4000,reg,246160 +RTEC,2017-07-05,23.2000,23.2000,False,22.8000,22.9500,reg,161520 +RTEC,2017-07-06,23.2000,23.3250,False,22.8000,22.8500,reg,218886 +RTEC,2017-07-07,23.9500,24.0000,False,23.3000,23.3500,reg,245882 +RTEC,2017-07-10,24.0500,24.2500,False,23.6500,24.0000,reg,180686 +RTEC,2017-07-11,24.5000,24.5250,False,23.9000,24.1000,reg,208838 +RTEC,2017-07-12,24.4500,25.0000,False,24.4000,24.7500,reg,388125 +RTEC,2017-07-13,24.5500,24.6000,False,24.2000,24.4500,reg,217123 +RTEC,2017-07-14,24.8500,24.9000,False,24.5000,24.6000,reg,127034 +RTEC,2017-07-17,24.8500,24.9000,False,24.5000,24.9000,reg,161115 +RTEC,2017-07-18,24.9000,24.9000,False,24.5500,24.6000,reg,129446 +RTEC,2017-07-19,25.4000,25.4000,False,24.9500,25.0000,reg,140998 +RTEC,2017-07-20,25.3500,25.5000,False,25.0500,25.4000,reg,141251 +RTEC,2017-07-21,25.2500,25.4500,False,25.0000,25.4000,reg,196532 +RTEC,2017-07-24,25.3000,25.4500,False,25.0500,25.3000,reg,115011 +RTEC,2017-07-25,25.5000,25.5500,False,25.1500,25.3000,reg,147264 +RTEC,2017-07-26,25.7000,25.7500,False,25.4000,25.6500,reg,162040 +RTEC,2017-07-27,24.8500,25.7750,False,24.6500,25.7500,reg,200424 +RTEC,2017-07-28,24.2000,24.9000,False,24.1500,24.7500,reg,205111 +RTEC,2017-07-31,24.7500,24.8000,False,24.1500,24.3000,reg,262266 +RTEC,2017-08-01,24.5500,25.0000,False,24.5000,24.8500,reg,281146 +RTEC,2017-08-02,23.5000,24.7000,False,23.2500,24.6500,reg,317951 +RTEC,2017-08-03,21.6500,24.1000,False,21.5000,23.6500,reg,336888 +RTEC,2017-08-04,21.7000,22.0500,False,21.3500,21.7500,reg,228853 +RTEC,2017-08-07,22.3500,22.4000,False,21.6500,21.7500,reg,212787 +RTEC,2017-08-08,22.0500,22.6000,False,21.9000,22.3000,reg,254807 +RTEC,2017-08-09,22.2000,22.4000,False,21.7000,21.8000,reg,230518 +RTEC,2017-08-10,21.5000,22.0500,False,21.4000,21.9500,reg,362977 +RTEC,2017-08-11,21.9500,22.1000,False,21.1000,21.3500,reg,264146 +RTEC,2017-08-14,22.3500,22.4500,False,22.0500,22.1500,reg,231200 +RTEC,2017-08-15,21.9500,22.5500,False,21.9000,22.3000,reg,177010 +RTEC,2017-08-16,22.0000,22.1500,False,21.8000,22.0000,reg,173862 +RTEC,2017-08-17,21.3500,22.0500,False,21.2750,21.9000,reg,326000 +RTEC,2017-08-18,21.5000,21.8000,False,21.2500,21.2500,reg,981750 +RTEC,2017-08-21,21.5500,21.8250,False,21.4000,21.5500,reg,190133 +RTEC,2017-08-22,21.9500,22.0500,False,21.7000,21.7000,reg,169658 +RTEC,2017-08-23,21.8000,22.0000,False,21.6500,21.7500,reg,217719 +RTEC,2017-08-24,21.4000,22.0000,False,21.4000,22.0000,reg,182950 +RTEC,2017-08-25,21.5500,21.8500,False,21.4500,21.5000,reg,198560 +RTEC,2017-08-28,21.9000,22.0500,False,21.5500,21.5500,reg,273025 +RTEC,2017-08-29,22.1000,22.1500,False,21.4500,21.6500,reg,179048 +RTEC,2017-08-30,22.4000,22.4000,False,21.9500,22.1000,reg,121378 +RTEC,2017-08-31,22.2000,22.4500,False,22.1000,22.4500,reg,144714 +RTEC,2017-09-01,22.3500,22.3750,False,22.0500,22.3500,reg,154422 +RTEC,2017-09-05,22.1000,22.5000,False,21.8750,22.2000,reg,237223 +RTEC,2017-09-06,22.0500,22.2250,False,21.9000,22.1000,reg,203102 +RTEC,2017-09-07,22.5500,22.6000,False,22.0500,22.1000,reg,171972 +RTEC,2017-09-08,22.1000,22.5000,False,22.0000,22.5000,reg,123550 +RTEC,2017-09-11,22.5500,22.6250,False,22.2500,22.2500,reg,109950 +RTEC,2017-09-12,22.6500,22.7000,False,22.4500,22.5500,reg,83243 +RTEC,2017-09-13,22.9500,23.1000,False,22.5000,22.5500,reg,187458 +RTEC,2017-09-14,23.5500,23.7500,False,22.9000,23.0000,reg,231622 +RTEC,2017-09-15,23.3000,23.7000,False,23.1250,23.5000,reg,409284 +RTEC,2017-09-18,24.3000,24.5000,False,23.5000,23.5000,reg,311704 +RTEC,2017-09-19,24.3500,24.4250,False,23.9500,24.3000,reg,209360 +RTEC,2017-09-20,24.3000,24.3500,False,23.8500,24.3500,reg,217007 +RTEC,2017-09-21,24.2500,24.4000,False,23.9000,24.3500,reg,235921 +RTEC,2017-09-22,24.7500,24.8000,False,24.1500,24.2000,reg,201539 +RTEC,2017-09-25,24.3000,24.6500,False,23.9000,24.6500,reg,268644 +RTEC,2017-09-26,24.3500,24.5500,False,23.9500,24.4500,reg,236077 +RTEC,2017-09-27,25.6500,25.8000,False,24.5000,24.6500,reg,354633 +RTEC,2017-09-28,25.8500,26.0500,False,24.9500,25.5000,reg,243033 +RTEC,2017-09-29,26.3000,26.4000,False,25.6500,25.8500,reg,369087 +RTEC,2017-10-02,26.2500,26.5500,False,25.8000,26.3000,reg,174594 +RTEC,2017-10-03,26.2000,26.4000,False,25.8250,26.2500,reg,201779 +RTEC,2017-10-04,26.4500,26.5500,False,25.9000,26.1500,reg,242516 +RTEC,2017-10-05,26.3500,26.5000,False,26.0000,26.4000,reg,262216 +RTEC,2017-10-06,26.4000,26.5500,False,26.1500,26.1500,reg,131688 +RTEC,2017-10-09,26.4000,26.8000,False,26.2500,26.5500,reg,125938 +RTEC,2017-10-10,26.4500,26.7500,False,26.0750,26.4500,reg,179697 +RTEC,2017-10-11,26.7000,26.9500,False,26.3500,26.6000,reg,196186 +RTEC,2017-10-12,26.6500,26.8750,False,26.5500,26.6000,reg,218865 +RTEC,2017-10-13,26.8000,27.1250,False,26.6500,26.7000,reg,173189 +RTEC,2017-10-16,26.7000,26.9000,False,26.3000,26.8000,reg,200954 +RTEC,2017-10-17,26.7500,27.0500,False,26.7000,26.7500,reg,212185 +RTEC,2017-10-18,27.2000,27.3500,False,26.7000,27.0000,reg,155179 +RTEC,2017-10-19,27.2500,27.3000,False,26.7000,27.0500,reg,96925 +RTEC,2017-10-20,26.9500,27.9500,False,26.9000,27.6000,reg,155185 +RTEC,2017-10-23,27.2500,27.4750,False,26.9000,27.1500,reg,173948 +RTEC,2017-10-24,27.1500,27.4000,False,27.1000,27.2500,reg,68375 +RTEC,2017-10-25,27.0500,27.1500,False,26.5500,26.9000,reg,127369 +RTEC,2017-10-26,27.2000,27.3000,False,26.9250,27.2500,reg,143617 +RTEC,2017-10-27,27.4000,27.5500,False,26.9500,27.2500,reg,191778 +RTEC,2017-10-30,27.2500,27.4500,False,26.8500,27.4500,reg,131156 +RTEC,2017-10-31,27.7500,28.1000,False,27.2500,27.6500,reg,205981 +RTEC,2017-11-01,26.3000,28.1000,False,26.1500,28.1000,reg,229901 +RTEC,2017-11-02,26.8500,26.8750,False,26.0000,26.1500,reg,147843 +RTEC,2017-11-03,26.3000,26.7500,False,26.0000,26.7500,reg,311241 +RTEC,2017-11-06,26.7500,26.9000,False,26.1500,26.3500,reg,117210 +RTEC,2017-11-07,26.4500,26.7500,False,26.2000,26.6500,reg,109600 +RTEC,2017-11-08,26.4500,26.5500,False,26.0500,26.4500,reg,102946 +RTEC,2017-11-09,25.8500,26.3000,False,25.2500,26.3000,reg,170597 +RTEC,2017-11-10,25.7000,26.1000,False,25.6500,25.9000,reg,74393 +RTEC,2017-11-13,25.8500,26.0000,False,25.4500,25.6000,reg,76250 +RTEC,2017-11-14,25.8000,26.0000,False,25.6500,26.0000,reg,141493 +RTEC,2017-11-15,25.3000,25.6000,False,25.2000,25.5500,reg,345041 +RTEC,2017-11-16,26.3000,26.3500,False,25.5000,25.5500,reg,138853 +RTEC,2017-11-17,25.9000,26.2500,False,25.7000,26.2000,reg,95774 +RTEC,2017-11-20,26.4000,26.5500,False,26.0000,26.0500,reg,419868 +RTEC,2017-11-21,26.7500,27.2500,False,26.4500,26.5500,reg,176756 +RTEC,2017-11-22,26.4000,27.1500,False,26.3500,26.8500,reg,189878 +RTEC,2017-11-27,26.5500,26.5500,False,25.8000,26.2500,reg,452570 +RTEC,2017-11-28,25.9500,26.8500,False,25.8500,26.5500,reg,833488 +RTEC,2017-11-29,24.8000,26.2500,False,24.3500,25.8000,reg,281159 +RTEC,2017-11-30,24.3000,24.9500,False,24.1000,24.7500,reg,397021 +RTEC,2017-12-01,24.0000,24.4000,False,23.0500,24.3000,reg,265954 +RTEC,2017-12-04,23.4500,24.5000,False,23.4215,24.2000,reg,282131 +RTEC,2017-12-05,23.6000,24.1000,False,23.3000,23.4000,reg,163955 +RTEC,2017-12-06,23.7000,23.7500,False,23.2500,23.5000,reg,145122 +RTEC,2017-12-07,24.0000,24.3000,False,23.7000,24.0000,reg,325169 +RTEC,2017-12-08,23.6000,24.4000,False,23.5500,24.2000,reg,200755 +RTEC,2017-12-11,23.4000,23.8000,False,23.2500,23.7500,reg,183672 +RTEC,2017-12-12,23.5000,23.6000,False,23.1700,23.4000,reg,173828 +RTEC,2017-12-13,23.4000,24.1500,False,23.4000,23.7000,reg,192265 +RTEC,2017-12-14,23.6500,24.1000,False,23.4500,23.5000,reg,150359 +RTEC,2017-12-15,24.1500,24.4000,False,23.7000,23.7000,reg,365235 +RTEC,2017-12-18,24.7000,24.9500,False,24.4000,24.4500,reg,233099 +RTEC,2017-12-19,24.5500,25.0750,False,24.5500,24.6500,reg,206511 +RTEC,2017-12-20,24.7500,24.9000,False,24.4750,24.8000,reg,136182 +RTEC,2017-12-21,24.5500,24.8000,False,24.5500,24.7500,reg,202049 +RTEC,2017-12-22,24.4000,24.9000,False,24.3000,24.6500,reg,180060 +RTEC,2017-12-26,24.0000,24.3500,False,23.8500,24.3000,reg,257368 +RTEC,2017-12-27,24.1000,24.3500,False,23.9000,24.0500,reg,288377 +RTEC,2017-12-28,24.0000,24.4500,False,23.8500,24.2000,reg,126378 +RTEC,2017-12-29,23.9000,24.2500,False,23.8500,24.1000,reg,138662 +RTEC,2018-01-02,24.3500,24.4000,False,23.8300,24.1500,reg,174916 +RTEC,2018-01-03,24.6000,24.7000,False,24.2500,24.3500,reg,137363 +RTEC,2018-01-04,24.8500,25.1000,False,24.5500,24.8000,reg,148007 +RTEC,2018-01-05,25.1500,25.3000,False,24.9500,24.9500,reg,85278 +RTEC,2018-01-08,25.3000,25.4500,False,25.0000,25.1000,reg,85438 +RTEC,2018-01-09,24.4500,25.5500,False,24.4500,25.3500,reg,142388 +RTEC,2018-01-10,24.1000,24.3500,False,23.7100,24.3000,reg,150046 +RTEC,2018-01-11,24.2000,24.3500,False,24.0000,24.1000,reg,103207 +RTEC,2018-01-12,24.1500,24.6500,False,24.1000,24.3000,reg,136539 +RTEC,2018-01-16,26.1500,26.2500,False,24.4500,24.5000,reg,481016 +RTEC,2018-01-17,27.6000,27.7500,False,26.4500,26.6500,reg,498843 +RTEC,2018-01-18,27.8500,28.5000,False,27.6000,27.6000,reg,237669 +RTEC,2018-01-19,28.0000,28.0000,False,27.6600,27.8000,reg,177689 +RTEC,2018-01-22,27.7000,28.3000,False,27.3000,27.9500,reg,320015 +RTEC,2018-01-23,27.4500,27.8000,False,27.3250,27.8000,reg,133365 +RTEC,2018-01-24,27.2000,27.6000,False,26.9500,27.5000,reg,163813 +RTEC,2018-01-25,27.0000,28.0500,False,26.8000,27.5500,reg,249002 +RTEC,2018-01-26,27.1500,27.3000,False,26.8000,27.1500,reg,83396 +RTEC,2018-01-29,26.8000,27.2107,False,26.5550,26.9500,reg,126657 +RTEC,2018-01-30,26.4000,26.8500,False,26.1100,26.4000,reg,136926 +RTEC,2018-01-31,26.2000,26.5500,False,26.1000,26.5500,reg,144874 +RTEC,2018-02-01,26.5000,26.5500,False,26.0500,26.1000,reg,294012 +RTEC,2018-02-02,25.0500,27.4500,False,24.2000,27.2000,reg,383468 +RTEC,2018-02-05,24.8500,25.5500,False,24.7500,24.8000,reg,452983 +RTEC,2018-02-06,25.4500,26.0000,False,24.3000,24.4000,reg,496429 +RTEC,2018-02-07,25.0000,25.4500,False,24.8500,25.4000,reg,251231 +RTEC,2018-02-08,23.9500,25.0000,False,23.9000,25.0000,reg,294860 +RTEC,2018-02-09,24.4000,24.8000,False,23.7000,24.2500,reg,385199 +RTEC,2018-02-12,24.8000,25.0000,False,24.3000,24.5500,reg,221414 +RTEC,2018-02-13,24.4500,24.8000,False,24.1000,24.7000,reg,147238 +RTEC,2018-02-14,25.3000,25.5000,False,24.2500,24.2500,reg,227606 +RTEC,2018-02-15,25.9500,25.9500,False,25.1000,25.5000,reg,135674 +RTEC,2018-02-16,25.8000,26.0500,False,25.5500,25.8000,reg,239161 +RTEC,2018-02-20,26.2500,26.4500,False,25.7000,25.7000,reg,169107 +RTEC,2018-02-21,26.3000,26.5000,False,26.1000,26.3500,reg,155154 +RTEC,2018-02-22,26.0000,26.5000,False,25.8750,26.4000,reg,158394 +RTEC,2018-02-23,27.9000,28.1250,False,26.5000,26.7000,reg,420440 +RTEC,2018-02-26,27.7500,27.9787,False,27.2500,27.9500,reg,225445 +RTEC,2018-02-27,27.2500,27.9000,False,27.1000,27.7500,reg,597663 +RTEC,2018-02-28,26.5500,27.4000,False,26.5500,27.4000,reg,194496 +RTEC,2018-03-01,26.4500,26.8000,False,26.0500,26.5500,reg,162376 +RTEC,2018-03-02,26.8000,26.8250,False,25.9000,26.2500,reg,115094 +RTEC,2018-03-05,26.7000,26.8500,False,26.3000,26.7000,reg,132484 +RTEC,2018-03-06,27.4000,27.4250,False,26.6500,26.8000,reg,186920 +RTEC,2018-03-07,28.0000,28.0250,False,27.2500,27.2500,reg,189431 +RTEC,2018-03-08,28.7000,28.9000,False,27.8324,28.0000,reg,405146 +RTEC,2018-03-09,30.2000,30.2500,False,28.7500,29.1000,reg,379702 +RTEC,2018-03-12,30.3500,30.5000,False,29.7500,30.4000,reg,215970 +RTEC,2018-03-13,29.7500,30.8500,False,29.6500,30.4500,reg,153514 +RTEC,2018-03-14,29.5000,30.0500,False,29.5000,29.8500,reg,173555 +RTEC,2018-03-15,29.6500,30.1000,False,29.6000,29.7000,reg,177289 +RTEC,2018-03-16,30.0000,30.0950,False,29.5000,29.6000,reg,436493 +RTEC,2018-03-19,29.7500,29.8500,False,29.1500,29.8000,reg,164052 +RTEC,2018-03-20,29.3500,29.7500,False,29.2500,29.6500,reg,146296 +RTEC,2018-03-21,30.3500,30.4500,False,29.4000,29.4000,reg,176784 +RTEC,2018-03-22,29.3500,30.2103,False,29.3500,29.8500,reg,162357 +RTEC,2018-03-23,28.3000,29.8950,False,28.3000,29.5000,reg,198422 +RTEC,2018-03-26,29.1500,29.2000,False,28.1500,28.8000,reg,251095 +RTEC,2018-03-27,27.6000,29.3000,False,27.4000,29.3000,reg,193988 +RTEC,2018-03-28,27.3500,27.8000,False,26.8600,27.4500,reg,251491 +RTEC,2018-03-29,27.7000,28.3000,False,27.2327,27.4000,reg,447872 +RTEC,2018-04-02,28.0500,29.0000,False,27.4000,28.8000,reg,370543 +RTEC,2018-04-03,28.3500,28.5000,False,27.8500,28.5000,reg,161955 +RTEC,2018-04-04,28.5000,28.6000,False,27.3955,27.6500,reg,192048 +RTEC,2018-04-05,28.1500,28.8500,False,28.0000,28.6500,reg,184941 +RTEC,2018-04-06,27.4000,28.2248,False,27.2500,27.8500,reg,150036 +RTEC,2018-04-09,27.7000,28.3500,False,27.5500,27.6500,reg,349780 +RTEC,2018-04-10,28.3500,28.6500,False,28.0500,28.2000,reg,210800 +RTEC,2018-04-11,28.6000,28.7500,False,28.1000,28.1000,reg,104557 +RTEC,2018-04-12,28.5000,28.8500,False,28.3000,28.6000,reg,123033 +RTEC,2018-04-13,28.7000,28.9500,False,28.4000,28.6500,reg,131231 +RTEC,2018-04-16,29.0000,29.2000,False,28.6500,28.7500,reg,116678 +RTEC,2018-04-17,29.4500,29.6000,False,29.0500,29.2000,reg,122523 +RTEC,2018-04-18,29.0000,29.2000,False,28.4100,29.2000,reg,174003 +RTEC,2018-04-19,27.0500,28.7500,False,27.0500,28.7000,reg,180740 +RTEC,2018-04-20,26.7500,27.3000,False,26.5000,27.0000,reg,194920 +RTEC,2018-04-23,26.8000,27.3500,False,26.6250,26.9000,reg,104664 +RTEC,2018-04-24,26.3500,27.1000,False,26.1000,27.0500,reg,182839 +RTEC,2018-04-25,25.8000,26.4000,False,25.3000,26.3000,reg,289061 +RTEC,2018-04-26,26.3500,26.6000,False,26.0500,26.1000,reg,166948 +RTEC,2018-04-27,25.7500,26.7500,False,25.5500,26.4500,reg,185134 +RTEC,2018-04-30,25.3500,25.9500,False,25.2750,25.8000,reg,155138 +RTEC,2018-05-01,25.9000,25.9500,False,25.2000,25.2500,reg,263965 +RTEC,2018-05-02,26.5000,26.6000,False,25.7500,25.8000,reg,164300 +RTEC,2018-05-03,31.0500,31.7810,False,28.7000,29.0000,reg,589037 +RTEC,2018-05-04,31.3500,31.8500,False,30.7500,31.1000,reg,277640 +RTEC,2018-05-07,31.1000,31.5500,False,30.7000,31.0000,reg,364849 +RTEC,2018-05-08,31.5000,31.8250,False,31.0000,31.0000,reg,203612 +RTEC,2018-05-09,31.5500,31.7000,False,31.1500,31.6000,reg,174554 +RTEC,2018-05-10,32.1000,32.1500,False,31.0500,31.6000,reg,194022 +RTEC,2018-05-11,31.8000,32.2000,False,31.7000,32.1000,reg,135780 +RTEC,2018-05-14,32.0500,32.6000,False,32.0000,32.0500,reg,97397 +RTEC,2018-05-15,31.9500,32.0500,False,31.3000,31.7500,reg,148452 +RTEC,2018-05-16,32.4500,32.7000,False,32.0000,32.1500,reg,144502 +RTEC,2018-05-17,32.5500,32.8000,False,32.2500,32.5500,reg,152105 +RTEC,2018-05-18,31.8000,32.4000,False,31.5000,32.4000,reg,227706 +RTEC,2018-05-21,32.4500,32.4500,False,31.7000,32.0000,reg,217521 +RTEC,2018-05-22,32.4500,33.1500,False,32.4500,32.7000,reg,134821 +RTEC,2018-05-23,32.5000,32.6000,False,31.9500,32.1000,reg,129096 +RTEC,2018-05-24,32.2500,32.7000,False,32.0500,32.6000,reg,108996 +RTEC,2018-05-25,32.5000,32.7000,False,32.1000,32.1000,reg,146373 +RTEC,2018-05-29,33.0500,33.4000,False,32.1500,32.1500,reg,299076 +RTEC,2018-05-30,33.7000,34.5500,False,33.2850,33.3000,reg,662594 +RTEC,2018-05-31,33.5000,34.3000,False,33.4500,33.8000,reg,209876 +RTEC,2018-06-01,33.4500,33.8000,False,33.3500,33.8000,reg,227860 +RTEC,2018-06-04,33.6500,33.9000,False,31.8500,31.9500,reg,345486 +RTEC,2018-06-05,34.3500,34.3500,False,33.5000,33.6000,reg,132472 +RTEC,2018-06-06,34.4000,34.4500,False,33.9000,34.2000,reg,126068 +RTEC,2018-06-07,33.0500,34.2500,False,33.0000,34.2500,reg,260440 diff --git a/company_library/RTIX.csv b/company_library/RTIX.csv index 4bb54a88..288fe160 100644 --- a/company_library/RTIX.csv +++ b/company_library/RTIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTIX,2017-06-06,5.1000,5.2500,False,5.0500,5.1500,reg,109967 -RTIX,2017-06-07,5.2500,5.2500,False,5.1000,5.1000,reg,180543 -RTIX,2017-06-08,5.2500,5.2500,False,5.1000,5.2500,reg,202900 RTIX,2017-06-09,5.2500,5.3000,False,5.1500,5.2500,reg,202723 RTIX,2017-06-12,5.2000,5.3000,False,5.1500,5.2500,reg,162756 RTIX,2017-06-13,5.3000,5.3000,False,5.1500,5.2500,reg,311358 @@ -249,3 +246,6 @@ RTIX,2018-05-31,4.5500,4.6000,False,4.5000,4.5000,reg,68563 RTIX,2018-06-01,4.5500,4.6500,False,4.5000,4.6000,reg,133502 RTIX,2018-06-04,4.4500,4.6007,False,4.4500,4.6000,reg,90143 RTIX,2018-06-05,4.6500,4.6750,False,4.4500,4.4500,reg,181253 +RTIX,2018-06-06,4.7000,4.9000,False,4.6000,4.6500,reg,328671 +RTIX,2018-06-07,4.7000,4.7500,False,4.6000,4.7000,reg,83942 +RTIX,2018-06-08,4.7000,4.7500,False,4.5500,4.6500,reg,120137 diff --git a/company_library/RTN.csv b/company_library/RTN.csv index 0835cad2..eca5134b 100644 --- a/company_library/RTN.csv +++ b/company_library/RTN.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTN,2017-06-06,157.0184,158.4825,False,156.9005,158.3057,reg,2035597 -RTN,2017-06-07,157.9126,158.0010,False,156.8022,157.4901,reg,1486113 RTN,2017-06-08,157.6866,158.3843,False,156.7629,158.3351,reg,1163056 RTN,2017-06-09,158.1484,158.5611,False,157.2444,157.8733,reg,1079420 RTN,2017-06-12,157.5687,158.3450,False,155.5709,158.3450,reg,1100134 @@ -249,3 +247,5 @@ RTN,2018-05-31,209.5000,212.8500,False,209.3900,212.1900,reg,1571987 RTN,2018-06-01,211.3600,212.0950,False,210.4600,210.7000,reg,1012459 RTN,2018-06-04,212.6300,213.1100,False,211.0700,211.5800,reg,837624 RTN,2018-06-05,213.2700,213.3700,False,211.7700,212.3000,reg,1176372 +RTN,2018-06-06,212.9200,213.4700,False,211.9300,212.8900,reg,1580237 +RTN,2018-06-07,212.6600,213.9000,False,211.7700,213.1200,reg,1607403 diff --git a/company_library/RTRX.csv b/company_library/RTRX.csv index 5b661466..4a01b359 100644 --- a/company_library/RTRX.csv +++ b/company_library/RTRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTRX,2017-06-06,17.4800,17.6900,False,16.9600,17.2200,reg,225621 -RTRX,2017-06-07,17.5600,17.7400,False,17.3700,17.5100,reg,192143 -RTRX,2017-06-08,17.6500,17.7400,False,17.4000,17.5800,reg,153880 RTRX,2017-06-09,17.4800,17.9139,False,17.3200,17.6000,reg,222042 RTRX,2017-06-12,17.5800,17.6400,False,17.0250,17.4300,reg,275668 RTRX,2017-06-13,17.9500,18.0150,False,17.3600,17.5900,reg,178496 @@ -249,3 +246,6 @@ RTRX,2018-05-31,28.0100,28.6600,False,27.9200,28.4000,reg,286169 RTRX,2018-06-01,28.0900,28.4000,False,28.0500,28.2000,reg,217220 RTRX,2018-06-04,28.0400,28.1800,False,27.5000,28.0300,reg,171215 RTRX,2018-06-05,28.4500,28.6700,False,28.1100,28.1200,reg,200781 +RTRX,2018-06-06,28.3800,28.8700,False,28.3000,28.5200,reg,178314 +RTRX,2018-06-07,27.8200,28.6800,False,27.6350,28.5000,reg,143795 +RTRX,2018-06-08,27.7400,28.2700,False,26.0300,27.6800,reg,199233 diff --git a/company_library/RTTR.csv b/company_library/RTTR.csv index 2a3a2fa5..c547d000 100644 --- a/company_library/RTTR.csv +++ b/company_library/RTTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTTR,2017-06-06,6.0000,6.2000,False,5.9010,6.0400,reg,16436 -RTTR,2017-06-07,6.1000,6.1800,False,5.9000,6.1800,reg,8998 -RTTR,2017-06-08,6.0000,6.1250,False,5.8000,6.0000,reg,8941 RTTR,2017-06-09,6.3000,6.4990,False,6.0000,6.0000,reg,56535 RTTR,2017-06-12,7.2000,7.4000,False,6.1000,6.2000,reg,174868 RTTR,2017-06-13,7.0000,7.9800,False,6.9220,7.4000,reg,124498 @@ -249,3 +246,6 @@ RTTR,2018-05-31,3.6000,3.7495,False,3.3000,3.3300,reg,567662 RTTR,2018-06-01,3.9400,3.9800,False,3.6000,3.6500,reg,838300 RTTR,2018-06-04,3.7000,4.0000,False,3.5600,3.9800,reg,318414 RTTR,2018-06-05,3.4300,3.9400,False,3.2300,3.8400,reg,284765 +RTTR,2018-06-06,3.1800,3.6490,False,3.1500,3.5800,reg,193825 +RTTR,2018-06-07,3.0000,3.1990,False,2.8000,3.1400,reg,246830 +RTTR,2018-06-08,3.0900,3.1624,False,3.0100,3.0900,reg,70550 diff --git a/company_library/RUN.csv b/company_library/RUN.csv index fcc429cf..0e9699ee 100644 --- a/company_library/RUN.csv +++ b/company_library/RUN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUN,2017-06-06,5.0200,5.1000,False,4.9100,4.9500,reg,899218 -RUN,2017-06-07,4.9300,5.0600,False,4.8600,5.0200,reg,983954 -RUN,2017-06-08,5.3400,5.4000,False,4.8900,4.9300,reg,2160978 RUN,2017-06-09,5.4100,5.5000,False,5.3400,5.3600,reg,1037967 RUN,2017-06-12,5.4400,5.5600,False,5.3300,5.4000,reg,827395 RUN,2017-06-13,5.4800,5.5550,False,5.4250,5.4600,reg,811117 @@ -249,3 +246,6 @@ RUN,2018-05-31,12.1000,12.2400,False,11.4900,11.6600,reg,5595122 RUN,2018-06-01,12.2700,12.3950,False,11.5700,11.9900,reg,3327940 RUN,2018-06-04,12.3200,12.3900,False,11.7500,12.3000,reg,2972152 RUN,2018-06-05,12.8200,13.0000,False,12.3300,12.3600,reg,3726142 +RUN,2018-06-06,12.5700,12.8100,False,12.3200,12.7800,reg,2535412 +RUN,2018-06-07,12.2800,12.7899,False,12.0650,12.6300,reg,1642380 +RUN,2018-06-08,12.6900,12.7100,False,12.2500,12.3200,reg,2346718 diff --git a/company_library/RUSHA.csv b/company_library/RUSHA.csv index 56181e56..55129284 100644 --- a/company_library/RUSHA.csv +++ b/company_library/RUSHA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUSHA,2017-06-06,35.5900,36.1100,False,35.2500,36.1100,reg,138304 -RUSHA,2017-06-07,36.3400,36.3600,False,35.4100,35.6600,reg,123873 -RUSHA,2017-06-08,36.5800,37.5500,False,36.2600,36.2600,reg,149040 RUSHA,2017-06-09,36.7500,37.3900,False,36.3300,36.6000,reg,229409 RUSHA,2017-06-12,37.3600,37.3800,False,36.6550,36.8700,reg,174168 RUSHA,2017-06-13,37.4300,37.5700,False,37.0900,37.5200,reg,93141 @@ -249,3 +246,6 @@ RUSHA,2018-05-31,43.0300,43.6600,False,42.6300,43.6600,reg,140973 RUSHA,2018-06-01,43.3400,46.0000,False,43.3100,46.0000,reg,198127 RUSHA,2018-06-04,43.7900,44.0200,False,43.1600,43.5900,reg,131602 RUSHA,2018-06-05,44.0000,44.5050,False,43.3600,43.9300,reg,87857 +RUSHA,2018-06-06,44.9300,45.0900,False,43.8200,44.1300,reg,109147 +RUSHA,2018-06-07,44.8100,45.3490,False,42.6462,44.9800,reg,75532 +RUSHA,2018-06-08,44.7300,45.2190,False,44.5600,44.8000,reg,110664 diff --git a/company_library/RUSHB.csv b/company_library/RUSHB.csv index ca47787a..34390fae 100644 --- a/company_library/RUSHB.csv +++ b/company_library/RUSHB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUSHB,2017-06-06,33.1000,33.4200,False,32.6600,33.2300,reg,12404 -RUSHB,2017-06-07,33.8400,33.9100,False,33.1600,33.1600,reg,12007 -RUSHB,2017-06-08,33.9500,35.1500,False,33.8700,33.8800,reg,22569 RUSHB,2017-06-09,34.0300,34.6520,False,33.4750,34.2400,reg,60721 RUSHB,2017-06-12,34.1700,34.6600,False,33.5100,33.5650,reg,40202 RUSHB,2017-06-13,34.6600,34.7700,False,34.1400,34.1900,reg,31913 @@ -249,3 +246,6 @@ RUSHB,2018-05-31,42.3600,43.2400,False,41.4300,43.2400,reg,22262 RUSHB,2018-06-01,42.1300,44.3000,False,41.8000,42.4000,reg,47285 RUSHB,2018-06-04,42.2200,43.0100,False,41.8000,41.8000,reg,16299 RUSHB,2018-06-05,42.2200,43.3800,False,41.8500,42.3300,reg,18660 +RUSHB,2018-06-06,42.3300,43.4400,False,41.6400,42.4300,reg,23568 +RUSHB,2018-06-07,43.3600,43.4000,False,41.9100,42.6900,reg,5803 +RUSHB,2018-06-08,42.6500,43.3500,False,41.9850,41.9850,reg,7807 diff --git a/company_library/RUTH.csv b/company_library/RUTH.csv index 6e223b19..df759b95 100644 --- a/company_library/RUTH.csv +++ b/company_library/RUTH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUTH,2017-06-06,21.7139,21.8613,False,21.3209,21.5665,reg,246308 -RUTH,2017-06-07,21.8122,21.9104,False,21.5665,21.7139,reg,148337 -RUTH,2017-06-08,21.9596,22.2543,False,21.7139,21.9104,reg,235039 RUTH,2017-06-09,21.7139,22.2052,False,21.7139,22.0578,reg,261852 RUTH,2017-06-12,21.7631,21.9104,False,21.5174,21.7631,reg,241872 RUTH,2017-06-13,21.9596,22.0578,False,21.5665,21.6157,reg,256616 @@ -249,3 +246,6 @@ RUTH,2018-05-31,26.5500,27.3000,False,26.5000,27.2500,reg,225342 RUTH,2018-06-01,26.4000,27.0500,False,26.3000,26.7000,reg,198213 RUTH,2018-06-04,26.8500,26.9000,False,26.4500,26.5500,reg,166260 RUTH,2018-06-05,27.1500,27.2000,False,26.6000,26.8500,reg,170186 +RUTH,2018-06-06,27.4000,27.4750,False,27.0500,27.2000,reg,236275 +RUTH,2018-06-07,27.4000,27.7000,False,27.3500,27.5000,reg,146412 +RUTH,2018-06-08,27.4500,27.5000,False,27.1500,27.3000,reg,156339 diff --git a/company_library/RVEN.csv b/company_library/RVEN.csv index 13c956a7..c27b435c 100644 --- a/company_library/RVEN.csv +++ b/company_library/RVEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVEN,2017-06-06,5.8000,5.8000,False,5.8000,5.8000,reg,0 -RVEN,2017-06-07,5.8000,5.8000,False,5.8000,5.8000,reg,0 -RVEN,2017-06-08,5.7501,5.7501,False,5.7501,5.7501,reg,150 RVEN,2017-06-09,5.7501,5.7501,False,5.7501,5.7501,reg,0 RVEN,2017-06-12,5.7501,5.7501,False,5.7501,5.7501,reg,0 RVEN,2017-06-13,5.7501,5.7501,False,5.7501,5.7501,reg,4 @@ -249,3 +246,6 @@ RVEN,2018-05-31,3.8000,3.8000,False,3.8000,3.8000,reg,16 RVEN,2018-06-01,4.1200,4.1599,False,3.9000,3.9000,reg,5314 RVEN,2018-06-04,4.2400,4.2500,False,4.2273,4.2500,reg,1499 RVEN,2018-06-05,4.3500,4.3500,False,4.2500,4.2500,reg,861 +RVEN,2018-06-06,4.3141,4.3500,False,3.5600,4.3500,reg,6586 +RVEN,2018-06-07,4.1100,4.2400,False,3.5800,4.1507,reg,11656 +RVEN,2018-06-08,3.9500,4.1100,False,3.9500,4.1100,reg,1190 diff --git a/company_library/RVLT.csv b/company_library/RVLT.csv index cdf32d86..49be9e4e 100644 --- a/company_library/RVLT.csv +++ b/company_library/RVLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVLT,2017-06-06,7.3800,7.5400,False,7.1600,7.3500,reg,70550 -RVLT,2017-06-07,7.2900,7.4100,False,7.1800,7.3800,reg,63530 -RVLT,2017-06-08,7.0700,7.3000,False,6.9100,7.3000,reg,103296 RVLT,2017-06-09,7.1000,7.3200,False,7.0100,7.0100,reg,65873 RVLT,2017-06-12,6.8500,7.2300,False,6.8216,7.1400,reg,84382 RVLT,2017-06-13,6.9500,7.0500,False,6.8500,6.9000,reg,61245 @@ -249,3 +246,6 @@ RVLT,2018-05-31,4.2600,4.5100,False,4.1700,4.5100,reg,137842 RVLT,2018-06-01,4.1300,4.2800,False,4.1200,4.2700,reg,91173 RVLT,2018-06-04,4.3200,4.3400,False,4.0000,4.0700,reg,106336 RVLT,2018-06-05,4.2800,4.3700,False,4.2250,4.3000,reg,135973 +RVLT,2018-06-06,4.2400,4.2800,False,4.2000,4.2700,reg,53299 +RVLT,2018-06-07,4.1200,4.2500,False,4.1000,4.2400,reg,40913 +RVLT,2018-06-08,4.0200,4.1300,False,3.9100,4.1200,reg,106090 diff --git a/company_library/RVNC.csv b/company_library/RVNC.csv index 14566ffa..982a49f3 100644 --- a/company_library/RVNC.csv +++ b/company_library/RVNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVNC,2017-06-06,23.9000,24.8250,False,23.8000,24.2500,reg,128193 -RVNC,2017-06-07,24.0000,24.1000,False,23.7000,23.9500,reg,128596 -RVNC,2017-06-08,24.9000,24.9500,False,24.0000,24.0500,reg,145006 RVNC,2017-06-09,24.3000,25.4500,False,24.2000,24.9000,reg,223453 RVNC,2017-06-12,23.5000,24.6000,False,23.2000,24.3000,reg,215563 RVNC,2017-06-13,23.2000,23.7500,False,23.1000,23.6500,reg,156757 @@ -249,3 +246,6 @@ RVNC,2018-05-31,27.9000,28.2500,False,27.2000,28.0000,reg,408365 RVNC,2018-06-01,28.7000,28.7500,False,27.8000,28.1500,reg,467253 RVNC,2018-06-04,28.8000,28.9500,False,27.8000,28.9500,reg,373884 RVNC,2018-06-05,29.1500,29.4500,False,28.6000,28.8500,reg,524360 +RVNC,2018-06-06,29.7000,30.0500,False,29.1000,29.1500,reg,255924 +RVNC,2018-06-07,29.9500,30.1000,False,29.4000,29.8500,reg,191824 +RVNC,2018-06-08,30.0500,30.6000,False,29.6500,29.8500,reg,331126 diff --git a/company_library/RVSB.csv b/company_library/RVSB.csv index 59dbd3c7..174243f0 100644 --- a/company_library/RVSB.csv +++ b/company_library/RVSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVSB,2017-06-06,6.5581,6.7062,False,6.5383,6.6371,reg,24991 -RVSB,2017-06-07,6.5976,6.7359,False,6.4494,6.5680,reg,37759 -RVSB,2017-06-08,6.6371,6.7161,False,6.3803,6.6075,reg,53247 RVSB,2017-06-09,6.6667,6.9136,False,6.6470,6.6766,reg,52765 RVSB,2017-06-12,6.7161,6.8149,False,6.5976,6.5976,reg,122548 RVSB,2017-06-13,6.9136,7.0025,False,6.7360,6.7556,reg,147889 @@ -249,3 +246,6 @@ RVSB,2018-05-31,8.7500,8.8300,False,8.6900,8.6900,reg,30894 RVSB,2018-06-01,8.7100,8.7900,False,8.6700,8.7700,reg,37760 RVSB,2018-06-04,8.7500,8.8000,False,8.6400,8.7500,reg,55012 RVSB,2018-06-05,8.6300,8.7700,False,8.6000,8.7300,reg,47123 +RVSB,2018-06-06,8.7600,8.8000,False,8.6200,8.6450,reg,58103 +RVSB,2018-06-07,8.7200,8.7700,False,8.7000,8.7500,reg,54535 +RVSB,2018-06-08,8.7300,8.8400,False,8.7000,8.7000,reg,45643 diff --git a/company_library/RWLK.csv b/company_library/RWLK.csv index d635215f..5f15b83b 100644 --- a/company_library/RWLK.csv +++ b/company_library/RWLK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RWLK,2017-06-06,1.1500,1.2000,False,1.1500,1.1500,reg,76655 -RWLK,2017-06-07,1.1500,1.2500,False,1.1500,1.1500,reg,119930 -RWLK,2017-06-08,1.2000,1.2000,False,1.1500,1.2000,reg,62259 RWLK,2017-06-09,1.1750,1.2500,False,1.1500,1.2000,reg,181874 RWLK,2017-06-12,1.1500,1.3000,False,1.1500,1.2500,reg,652090 RWLK,2017-06-13,1.1000,1.2500,False,1.1000,1.2000,reg,710524 @@ -249,3 +246,6 @@ RWLK,2018-05-31,1.0500,1.1000,False,1.0500,1.0500,reg,160456 RWLK,2018-06-01,1.0500,1.1000,False,1.0500,1.0500,reg,76276 RWLK,2018-06-04,1.0500,1.1000,False,1.0500,1.0500,reg,52982 RWLK,2018-06-05,1.0500,1.1000,False,1.0500,1.0500,reg,109068 +RWLK,2018-06-06,1.0500,1.1000,False,1.0500,1.0500,reg,177664 +RWLK,2018-06-07,1.0500,1.1000,False,1.0500,1.1000,reg,78710 +RWLK,2018-06-08,1.0500,1.1000,False,1.0500,1.0500,reg,85814 diff --git a/company_library/RWT.csv b/company_library/RWT.csv new file mode 100644 index 00000000..5d88b277 --- /dev/null +++ b/company_library/RWT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RWT,2017-06-08,15.8020,15.9138,False,15.5225,15.6064,reg,289041 +RWT,2017-06-09,16.0070,16.1095,False,15.8113,15.8113,reg,330582 +RWT,2017-06-12,15.9884,16.1654,False,15.8952,16.0070,reg,248204 +RWT,2017-06-13,16.0070,16.0909,False,15.8579,16.0256,reg,284089 +RWT,2017-06-14,16.0638,16.0828,False,15.8744,15.9786,reg,220356 +RWT,2017-06-15,16.1586,16.1680,False,15.9312,15.9312,reg,203033 +RWT,2017-06-16,16.4806,16.4901,False,15.9786,16.0544,reg,2089291 +RWT,2017-06-19,16.2817,16.5089,False,16.2343,16.4806,reg,321235 +RWT,2017-06-20,16.1491,16.2912,False,16.0638,16.2627,reg,198214 +RWT,2017-06-21,15.9312,16.2817,False,15.9218,16.2154,reg,295968 +RWT,2017-06-22,16.1207,16.2154,False,15.9502,15.9502,reg,163020 +RWT,2017-06-23,16.2343,16.2580,False,16.0544,16.1207,reg,230912 +RWT,2017-06-26,16.3480,16.4143,False,16.1964,16.3006,reg,213947 +RWT,2017-06-27,16.0354,16.4332,False,16.0259,16.3385,reg,382331 +RWT,2017-06-28,16.1775,16.2343,False,15.9596,16.0828,reg,291127 +RWT,2017-06-29,16.0828,16.1870,False,15.9312,16.1870,reg,166970 +RWT,2017-06-30,16.1396,16.1964,False,16.0449,16.1396,reg,204139 +RWT,2017-07-05,16.2722,16.3101,False,16.1396,16.3006,reg,250117 +RWT,2017-07-06,16.3385,16.3385,False,16.1207,16.2059,reg,283654 +RWT,2017-07-07,16.1301,16.4143,False,16.0828,16.3575,reg,189386 +RWT,2017-07-10,16.1775,16.2912,False,16.0828,16.1207,reg,249956 +RWT,2017-07-11,16.2533,16.3953,False,16.0923,16.1870,reg,303510 +RWT,2017-07-12,16.3006,16.4616,False,16.2533,16.3669,reg,150116 +RWT,2017-07-13,16.0544,16.3006,False,15.9596,16.2912,reg,202411 +RWT,2017-07-14,16.2249,16.3290,False,16.0070,16.0544,reg,306764 +RWT,2017-07-17,16.2627,16.3101,False,16.1207,16.2627,reg,274869 +RWT,2017-07-18,16.0259,16.2627,False,15.9502,16.1964,reg,272742 +RWT,2017-07-19,16.1964,16.3006,False,15.9975,16.0259,reg,352665 +RWT,2017-07-20,16.3101,16.3669,False,16.1396,16.2533,reg,222830 +RWT,2017-07-21,16.4332,16.5090,False,16.3101,16.4522,reg,304566 +RWT,2017-07-24,16.2722,16.4332,False,16.2627,16.4332,reg,145815 +RWT,2017-07-25,16.1680,16.3764,False,16.1301,16.3196,reg,247164 +RWT,2017-07-26,16.3006,16.3290,False,16.1396,16.1964,reg,140916 +RWT,2017-07-27,16.2817,16.3196,False,16.2059,16.3196,reg,112444 +RWT,2017-07-28,16.2627,16.3385,False,16.1586,16.2722,reg,96773 +RWT,2017-07-31,16.3575,16.4427,False,16.1633,16.2533,reg,193412 +RWT,2017-08-01,16.4995,16.5279,False,16.3764,16.4238,reg,199200 +RWT,2017-08-02,16.4427,16.5279,False,16.3196,16.5090,reg,135097 +RWT,2017-08-03,16.3953,16.5090,False,16.3575,16.4806,reg,137361 +RWT,2017-08-04,16.1491,16.4238,False,16.1207,16.3859,reg,188742 +RWT,2017-08-07,16.1396,16.2817,False,15.9881,16.1396,reg,270919 +RWT,2017-08-08,16.2343,16.2769,False,16.0165,16.1396,reg,590473 +RWT,2017-08-09,16.1964,16.3385,False,16.1396,16.2343,reg,367822 +RWT,2017-08-10,15.9975,16.2249,False,15.9407,16.1964,reg,209597 +RWT,2017-08-11,15.9407,16.1964,False,15.1451,15.7797,reg,342247 +RWT,2017-08-14,15.6376,16.1870,False,15.5334,15.9502,reg,1119309 +RWT,2017-08-15,15.7134,15.7986,False,15.3251,15.6566,reg,1357036 +RWT,2017-08-16,15.8933,16.0070,False,15.6944,15.7039,reg,473895 +RWT,2017-08-17,15.7986,15.9975,False,15.7797,15.9123,reg,396777 +RWT,2017-08-18,15.8649,15.9502,False,15.6092,15.6850,reg,303312 +RWT,2017-08-21,15.9596,16.0070,False,15.8270,15.8744,reg,204667 +RWT,2017-08-22,16.0259,16.0733,False,15.9218,15.9881,reg,483445 +RWT,2017-08-23,16.0165,16.1870,False,15.9786,16.0165,reg,264435 +RWT,2017-08-24,15.9881,16.0923,False,15.8933,16.0923,reg,311020 +RWT,2017-08-25,15.9312,16.0354,False,15.8839,15.9975,reg,143805 +RWT,2017-08-28,15.9407,16.0638,False,15.9028,16.0070,reg,200062 +RWT,2017-08-29,15.6660,15.9691,False,15.6471,15.9123,reg,352163 +RWT,2017-08-30,15.7418,15.8413,False,15.6471,15.6471,reg,307100 +RWT,2017-08-31,15.7986,15.9312,False,15.6755,15.8176,reg,293305 +RWT,2017-09-01,15.8460,15.8933,False,15.6755,15.7892,reg,260889 +RWT,2017-09-05,15.5145,15.9407,False,15.4577,15.8365,reg,348623 +RWT,2017-09-06,15.5050,15.6755,False,15.4198,15.5145,reg,255921 +RWT,2017-09-07,15.5050,15.6092,False,15.4482,15.5524,reg,294813 +RWT,2017-09-08,15.4955,15.5334,False,15.4103,15.4766,reg,269340 +RWT,2017-09-11,15.5524,15.5808,False,15.4292,15.5334,reg,538212 +RWT,2017-09-12,15.4292,15.5808,False,15.4292,15.5524,reg,320488 +RWT,2017-09-13,15.2777,15.5334,False,15.2398,15.4671,reg,456973 +RWT,2017-09-14,15.2970,15.3452,False,15.1717,15.2777,reg,438776 +RWT,2017-09-15,15.2777,15.4319,False,15.1909,15.3355,reg,1903506 +RWT,2017-09-18,15.3644,15.4126,False,15.2391,15.3066,reg,373502 +RWT,2017-09-19,15.4319,15.5572,False,15.2777,15.3741,reg,362329 +RWT,2017-09-20,15.4994,15.5765,False,15.4416,15.4512,reg,246817 +RWT,2017-09-21,15.5187,15.5958,False,15.4464,15.5090,reg,279840 +RWT,2017-09-22,15.6247,15.7163,False,15.5476,15.5476,reg,220301 +RWT,2017-09-25,15.6343,15.7307,False,15.5765,15.6536,reg,169364 +RWT,2017-09-26,15.6632,15.7596,False,15.5765,15.6440,reg,206646 +RWT,2017-09-27,15.7789,15.8271,False,15.6033,15.7211,reg,367563 +RWT,2017-09-28,15.7404,15.7886,False,15.5861,15.7693,reg,295041 +RWT,2017-09-29,15.7018,15.7886,False,15.6343,15.7596,reg,318594 +RWT,2017-10-02,15.9524,15.9524,False,15.6054,15.7114,reg,301866 +RWT,2017-10-03,15.9428,15.9524,False,15.7211,15.9428,reg,448711 +RWT,2017-10-04,15.8946,15.9331,False,15.7114,15.9331,reg,364028 +RWT,2017-10-05,16.1452,16.2512,False,15.9042,15.9042,reg,558700 +RWT,2017-10-06,15.8175,16.1163,False,15.7886,16.0970,reg,367772 +RWT,2017-10-09,15.9042,15.9331,False,15.7815,15.8175,reg,179257 +RWT,2017-10-10,15.9235,15.9621,False,15.8175,15.9331,reg,272129 +RWT,2017-10-11,16.0199,16.0777,False,15.9042,16.0103,reg,236433 +RWT,2017-10-12,15.9235,16.0392,False,15.9235,16.0392,reg,224710 +RWT,2017-10-13,16.0295,16.0777,False,15.8946,15.9428,reg,208161 +RWT,2017-10-16,16.0392,16.1958,False,15.9910,15.9910,reg,259766 +RWT,2017-10-17,16.0584,16.1452,False,15.9428,16.0584,reg,233282 +RWT,2017-10-18,16.0777,16.1741,False,16.0392,16.0392,reg,345341 +RWT,2017-10-19,16.0199,16.1259,False,15.9524,16.0199,reg,188732 +RWT,2017-10-20,16.0392,16.1259,False,15.9621,16.1259,reg,253317 +RWT,2017-10-23,15.8368,16.0970,False,15.7211,16.0970,reg,283180 +RWT,2017-10-24,15.8560,15.9717,False,15.8368,15.8946,reg,176997 +RWT,2017-10-25,15.6440,15.8368,False,15.4897,15.8078,reg,368936 +RWT,2017-10-26,15.3934,15.7259,False,15.3548,15.7114,reg,303521 +RWT,2017-10-27,15.5090,15.5572,False,15.2584,15.3934,reg,272096 +RWT,2017-10-30,15.3066,15.5090,False,15.2681,15.4416,reg,251163 +RWT,2017-10-31,15.1427,15.4223,False,15.1331,15.3452,reg,488517 +RWT,2017-11-01,15.2777,15.5090,False,15.2006,15.2777,reg,509600 +RWT,2017-11-02,15.0560,15.2873,False,14.9692,15.2777,reg,303775 +RWT,2017-11-03,14.9211,15.0367,False,14.9018,14.9885,reg,195823 +RWT,2017-11-06,14.6704,14.9403,False,14.6415,14.9114,reg,325852 +RWT,2017-11-07,14.3716,14.9789,False,14.2945,14.5066,reg,569721 +RWT,2017-11-08,14.5066,14.6126,False,14.3427,14.3813,reg,675299 +RWT,2017-11-09,14.4006,14.5644,False,14.3620,14.4584,reg,486319 +RWT,2017-11-10,14.1981,14.4198,False,14.1885,14.3620,reg,594271 +RWT,2017-11-13,14.1981,14.3331,False,14.0921,14.1692,reg,394434 +RWT,2017-11-14,14.0439,14.2463,False,13.9668,14.1596,reg,662975 +RWT,2017-11-15,13.9572,15.0271,False,13.7740,13.9572,reg,748720 +RWT,2017-11-16,14.2174,14.2608,False,13.9764,13.9764,reg,305427 +RWT,2017-11-17,14.3042,14.3331,False,14.1499,14.1499,reg,281596 +RWT,2017-11-20,14.4873,14.5355,False,14.3042,14.3234,reg,367037 +RWT,2017-11-21,14.4680,14.6512,False,14.4102,14.5259,reg,406044 +RWT,2017-11-22,14.5548,14.6126,False,14.4487,14.4584,reg,272688 +RWT,2017-11-27,14.3331,14.4969,False,14.3331,14.4487,reg,230141 +RWT,2017-11-28,14.3813,14.4584,False,14.2993,14.3331,reg,480116 +RWT,2017-11-29,14.5548,14.6083,False,14.3716,14.4198,reg,362073 +RWT,2017-11-30,14.4777,14.7186,False,14.4343,14.5837,reg,364867 +RWT,2017-12-01,14.5259,14.6030,False,14.2752,14.4969,reg,467950 +RWT,2017-12-04,14.5837,14.7186,False,14.5451,14.6512,reg,387201 +RWT,2017-12-05,14.5548,14.6704,False,14.4969,14.6030,reg,364152 +RWT,2017-12-06,14.2560,14.4295,False,14.0728,14.2560,reg,957749 +RWT,2017-12-07,14.3620,14.5162,False,14.2319,14.3620,reg,779237 +RWT,2017-12-08,14.5741,14.6608,False,14.4487,14.6512,reg,503325 +RWT,2017-12-11,14.5259,14.6753,False,14.4873,14.5741,reg,563814 +RWT,2017-12-12,14.5741,14.6608,False,14.5259,14.5259,reg,405848 +RWT,2017-12-13,14.6415,14.6994,False,14.5355,14.5451,reg,441244 +RWT,2017-12-14,14.5728,14.7348,False,14.5237,14.6513,reg,622003 +RWT,2017-12-15,14.8085,14.9509,False,14.6219,14.6219,reg,1157234 +RWT,2017-12-18,14.7692,15.0147,False,14.7054,14.8870,reg,516742 +RWT,2017-12-19,14.4942,14.8477,False,14.4844,14.7692,reg,527646 +RWT,2017-12-20,14.5728,14.7103,False,14.4942,14.4942,reg,290020 +RWT,2017-12-21,14.7103,14.7790,False,14.5924,14.5924,reg,177664 +RWT,2017-12-22,14.5826,14.7201,False,14.5630,14.6317,reg,276126 +RWT,2017-12-26,14.6906,14.7800,False,14.5728,14.5728,reg,191188 +RWT,2017-12-27,14.7103,14.8183,False,14.6612,14.7299,reg,192333 +RWT,2017-12-28,14.7495,14.8085,False,14.6906,14.7201,reg,234912 +RWT,2017-12-29,14.5531,14.8183,False,14.5531,14.7790,reg,332028 +RWT,2018-01-02,14.5040,14.6513,False,14.4353,14.5630,reg,488814 +RWT,2018-01-03,14.3076,14.6906,False,14.2684,14.5040,reg,518476 +RWT,2018-01-04,14.3862,14.6513,False,14.3567,14.3567,reg,515029 +RWT,2018-01-05,14.5040,14.5679,False,14.4058,14.4058,reg,319581 +RWT,2018-01-08,14.5728,14.6563,False,14.4746,14.5335,reg,336142 +RWT,2018-01-09,14.6710,14.7397,False,14.5335,14.5335,reg,594608 +RWT,2018-01-10,14.6612,14.7584,False,14.5531,14.6219,reg,499152 +RWT,2018-01-11,14.8085,14.8625,False,14.6513,14.6808,reg,513001 +RWT,2018-01-12,14.8870,14.9312,False,14.7888,14.8477,reg,589042 +RWT,2018-01-16,14.6906,15.0049,False,14.6906,14.8477,reg,625976 +RWT,2018-01-17,14.7397,14.7888,False,14.6317,14.7201,reg,513360 +RWT,2018-01-18,14.5139,14.7103,False,14.5139,14.7103,reg,366968 +RWT,2018-01-19,14.6022,14.6513,False,14.4844,14.4844,reg,344496 +RWT,2018-01-22,14.6612,14.7103,False,14.5433,14.5531,reg,317007 +RWT,2018-01-23,14.7201,14.7790,False,14.6121,14.6317,reg,186680 +RWT,2018-01-24,14.7299,14.8281,False,14.7103,14.7495,reg,318520 +RWT,2018-01-25,14.6612,14.7790,False,14.6317,14.6710,reg,239468 +RWT,2018-01-26,14.6906,14.7103,False,14.5875,14.7004,reg,440094 +RWT,2018-01-29,14.5531,14.6416,False,14.5040,14.5924,reg,841623 +RWT,2018-01-30,14.6219,14.6612,False,14.4844,14.5531,reg,723386 +RWT,2018-01-31,14.6219,14.6907,False,14.5139,14.6612,reg,1342715 +RWT,2018-02-01,14.8281,14.9361,False,14.5630,14.6022,reg,632695 +RWT,2018-02-02,14.5728,14.7790,False,14.5335,14.7594,reg,678210 +RWT,2018-02-05,14.2782,14.5384,False,14.2487,14.5335,reg,1149022 +RWT,2018-02-06,14.3960,14.4746,False,14.0621,14.0916,reg,781471 +RWT,2018-02-07,14.4255,14.5237,False,14.3076,14.3469,reg,659319 +RWT,2018-02-08,14.3076,14.6022,False,14.3076,14.4353,reg,720136 +RWT,2018-02-09,14.3076,14.4550,False,14.1407,14.4451,reg,843364 +RWT,2018-02-12,14.4648,14.5040,False,14.1702,14.4255,reg,470374 +RWT,2018-02-13,14.5335,14.5924,False,14.3567,14.3960,reg,405551 +RWT,2018-02-14,14.7495,14.7495,False,14.4549,14.4549,reg,306331 +RWT,2018-02-15,14.9459,14.9754,False,14.7240,14.7790,reg,279188 +RWT,2018-02-16,15.0441,15.0834,False,14.8968,14.8968,reg,255080 +RWT,2018-02-20,14.7495,15.0638,False,14.7103,15.0147,reg,246221 +RWT,2018-02-21,14.6513,14.9165,False,14.6513,14.7201,reg,331482 +RWT,2018-02-22,14.6022,14.7692,False,14.5826,14.7004,reg,252676 +RWT,2018-02-23,15.0441,15.2504,False,14.5139,14.5630,reg,631609 +RWT,2018-02-26,15.1423,15.2111,False,14.9754,15.0441,reg,533070 +RWT,2018-02-27,14.7103,15.1816,False,14.7103,15.1620,reg,516622 +RWT,2018-02-28,14.3862,14.7397,False,14.3862,14.7299,reg,633217 +RWT,2018-03-01,14.3960,14.5728,False,14.2291,14.3960,reg,467092 +RWT,2018-03-02,14.5531,14.5679,False,14.2684,14.2880,reg,477101 +RWT,2018-03-05,14.9263,15.0147,False,14.5335,14.5335,reg,491124 +RWT,2018-03-06,15.0049,15.0147,False,14.7692,14.9263,reg,426981 +RWT,2018-03-07,14.9459,15.0736,False,14.9067,14.9165,reg,451792 +RWT,2018-03-08,14.9558,15.0343,False,14.9361,14.9852,reg,510734 +RWT,2018-03-09,15.0540,15.0932,False,14.8870,14.9852,reg,348453 +RWT,2018-03-12,15.2798,15.3191,False,15.0540,15.0540,reg,542220 +RWT,2018-03-13,15.2700,15.3878,False,15.1914,15.2995,reg,514755 +RWT,2018-03-14,15.4900,15.5200,False,15.1700,15.2800,reg,667364 +RWT,2018-03-15,15.3400,15.4700,False,15.1700,15.4700,reg,620763 +RWT,2018-03-16,15.3500,15.4350,False,15.2800,15.3600,reg,635237 +RWT,2018-03-19,15.2500,15.3500,False,15.1300,15.3500,reg,322284 +RWT,2018-03-20,15.2700,15.3200,False,15.2200,15.2500,reg,398619 +RWT,2018-03-21,15.2700,15.3699,False,15.2100,15.3100,reg,297924 +RWT,2018-03-22,15.1100,15.3500,False,15.1100,15.2200,reg,649380 +RWT,2018-03-23,14.9900,15.2600,False,14.9900,15.1800,reg,542254 +RWT,2018-03-26,15.2300,15.2400,False,15.0200,15.1100,reg,519404 +RWT,2018-03-27,15.2300,15.3300,False,15.1050,15.2200,reg,398035 +RWT,2018-03-28,15.3100,15.3500,False,15.2000,15.2000,reg,493853 +RWT,2018-03-29,15.4700,15.5900,False,15.3300,15.3300,reg,646089 +RWT,2018-04-02,15.2800,15.4600,False,15.1500,15.4500,reg,519059 +RWT,2018-04-03,15.5500,15.5950,False,15.2800,15.2800,reg,435472 +RWT,2018-04-04,15.5100,15.5800,False,15.4450,15.4600,reg,461861 +RWT,2018-04-05,15.6100,15.6900,False,15.5200,15.5400,reg,365530 +RWT,2018-04-06,15.4900,15.6600,False,15.4000,15.6200,reg,548727 +RWT,2018-04-09,15.4000,15.5800,False,15.4000,15.5300,reg,376602 +RWT,2018-04-10,15.4500,15.5250,False,15.3900,15.4300,reg,532812 +RWT,2018-04-11,15.3900,15.4900,False,15.3700,15.4400,reg,227430 +RWT,2018-04-12,15.2900,15.4800,False,15.2900,15.4100,reg,428756 +RWT,2018-04-13,15.1300,15.3150,False,15.0900,15.2800,reg,474031 +RWT,2018-04-16,15.1900,15.2400,False,15.0800,15.2200,reg,296794 +RWT,2018-04-17,15.2800,15.3200,False,15.1700,15.2000,reg,276630 +RWT,2018-04-18,15.3400,15.4400,False,15.3100,15.3100,reg,205468 +RWT,2018-04-19,15.4000,15.4650,False,15.3140,15.3200,reg,283464 +RWT,2018-04-20,15.3900,15.4300,False,15.3400,15.3600,reg,324266 +RWT,2018-04-23,15.3500,15.4100,False,15.3100,15.4100,reg,233758 +RWT,2018-04-24,15.3900,15.4400,False,15.3300,15.3500,reg,551392 +RWT,2018-04-25,15.3700,15.4500,False,15.3100,15.3600,reg,318197 +RWT,2018-04-26,15.4200,15.4550,False,15.3100,15.3900,reg,182417 +RWT,2018-04-27,15.4500,15.4850,False,15.3850,15.4200,reg,182355 +RWT,2018-04-30,15.3400,15.4900,False,15.3300,15.4500,reg,289946 +RWT,2018-05-01,15.3600,15.3700,False,15.1800,15.3700,reg,285855 +RWT,2018-05-02,15.3700,15.4800,False,15.2500,15.3200,reg,266911 +RWT,2018-05-03,15.5100,15.5300,False,15.2400,15.3900,reg,292302 +RWT,2018-05-04,15.7800,15.8100,False,15.4600,15.4900,reg,316272 +RWT,2018-05-07,15.7800,15.8400,False,15.6700,15.8000,reg,344297 +RWT,2018-05-08,16.4000,16.7500,False,15.9900,16.0000,reg,1132173 +RWT,2018-05-09,16.2800,16.4400,False,16.1800,16.4100,reg,334735 +RWT,2018-05-10,16.4000,16.4300,False,16.2600,16.3100,reg,546162 +RWT,2018-05-11,16.2900,16.4650,False,16.2750,16.3900,reg,306024 +RWT,2018-05-14,16.2900,16.4100,False,16.2600,16.3600,reg,471594 +RWT,2018-05-15,16.3600,16.4300,False,16.2700,16.2800,reg,549776 +RWT,2018-05-16,16.4200,16.5000,False,16.3500,16.3700,reg,474140 +RWT,2018-05-17,16.4000,16.4600,False,16.3500,16.4300,reg,364215 +RWT,2018-05-18,16.4700,16.4800,False,16.3000,16.4500,reg,335075 +RWT,2018-05-21,16.6000,16.6100,False,16.4200,16.5000,reg,585182 +RWT,2018-05-22,16.6200,16.6700,False,16.5800,16.6500,reg,400013 +RWT,2018-05-23,16.5700,16.6500,False,16.4800,16.5800,reg,255753 +RWT,2018-05-24,16.4300,16.5800,False,16.4000,16.5800,reg,264018 +RWT,2018-05-25,16.4600,16.4800,False,16.3500,16.4300,reg,271882 +RWT,2018-05-29,16.4200,16.5400,False,16.3800,16.4100,reg,336818 +RWT,2018-05-30,16.4700,16.5290,False,16.4000,16.4600,reg,299834 +RWT,2018-05-31,16.3600,16.4600,False,16.2950,16.4600,reg,315126 +RWT,2018-06-01,16.4000,16.4300,False,16.3150,16.4200,reg,299582 +RWT,2018-06-04,16.5800,16.5800,False,16.3400,16.4700,reg,409228 +RWT,2018-06-05,16.4300,16.5800,False,16.3850,16.5600,reg,404400 +RWT,2018-06-06,16.4600,16.4900,False,16.3400,16.4000,reg,488107 +RWT,2018-06-07,16.4900,16.5800,False,16.4000,16.4600,reg,361414 diff --git a/company_library/RXII.csv b/company_library/RXII.csv index d8537c10..147fdb95 100644 --- a/company_library/RXII.csv +++ b/company_library/RXII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RXII,2017-06-06,5.4290,5.7000,False,5.4290,5.6000,reg,10490 -RXII,2017-06-07,5.4600,5.7000,False,5.4100,5.4100,reg,10123 -RXII,2017-06-08,5.8880,5.9990,False,5.4320,5.4600,reg,21727 RXII,2017-06-09,6.3900,6.7000,False,5.7500,5.9000,reg,114826 RXII,2017-06-12,6.2000,6.5000,False,6.0000,6.3500,reg,31976 RXII,2017-06-13,6.0020,6.2000,False,6.0000,6.0000,reg,8845 @@ -249,3 +246,6 @@ RXII,2018-05-31,2.4100,2.5399,False,2.3110,2.3800,reg,250001 RXII,2018-06-01,2.5200,2.5600,False,2.3300,2.4700,reg,146422 RXII,2018-06-04,2.3900,2.5100,False,2.3798,2.5100,reg,80877 RXII,2018-06-05,2.5200,2.5400,False,2.3700,2.3900,reg,164075 +RXII,2018-06-06,2.4600,2.5100,False,2.3910,2.5100,reg,50862 +RXII,2018-06-07,2.3900,2.4900,False,2.3500,2.4600,reg,76041 +RXII,2018-06-08,2.3500,2.4200,False,2.3000,2.4000,reg,78070 diff --git a/company_library/RXIIW.csv b/company_library/RXIIW.csv index d40f2a62..2274c6ca 100644 --- a/company_library/RXIIW.csv +++ b/company_library/RXIIW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RXIIW,2017-06-06,1.8000,1.8000,False,1.8000,1.8000,reg,1010 -RXIIW,2017-06-07,1.8000,1.8000,False,1.6000,1.7000,reg,2533 -RXIIW,2017-06-08,1.8000,1.8000,False,1.8000,1.8000,reg,0 RXIIW,2017-06-09,2.0000,2.2000,False,1.7960,1.7980,reg,3831 RXIIW,2017-06-12,2.0000,2.0000,False,1.3040,1.3040,reg,80 RXIIW,2017-06-13,2.0000,2.0000,False,1.7000,1.7000,reg,380 @@ -249,3 +246,6 @@ RXIIW,2018-05-31,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-06-01,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-06-04,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-06-05,0.4050,0.4050,False,0.4050,0.4050,reg,0 +RXIIW,2018-06-06,0.4050,0.4305,False,0.4050,0.4050,reg,9693 +RXIIW,2018-06-07,0.4050,0.4305,False,0.4050,0.4050,reg,9693 +RXIIW,2018-06-08,0.4050,0.4050,False,0.4050,0.4050,reg,0 diff --git a/company_library/RY.csv b/company_library/RY.csv new file mode 100644 index 00000000..28e8d8e1 --- /dev/null +++ b/company_library/RY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RY,2017-06-08,67.1064,67.1643,False,66.4314,66.5953,reg,796757 +RY,2017-06-09,68.2732,68.5625,False,67.1932,67.2125,reg,1330172 +RY,2017-06-12,68.1768,69.0157,False,67.2993,68.2925,reg,1001151 +RY,2017-06-13,68.4082,68.9097,False,68.2829,68.9097,reg,1098953 +RY,2017-06-14,68.0514,68.6300,False,67.8103,68.5529,reg,1529928 +RY,2017-06-15,68.0803,68.1864,False,67.2414,67.5596,reg,1085749 +RY,2017-06-16,68.4757,68.5529,False,67.6464,68.0032,reg,938968 +RY,2017-06-19,68.8132,69.0832,False,68.3851,68.4950,reg,851272 +RY,2017-06-20,68.1382,68.5818,False,68.0996,68.3986,reg,943572 +RY,2017-06-21,67.5500,68.1961,False,67.4246,68.0418,reg,1073800 +RY,2017-06-22,68.5336,68.8807,False,67.8393,67.8971,reg,1155330 +RY,2017-06-23,68.4950,68.9482,False,67.9164,68.2925,reg,1248151 +RY,2017-06-26,68.4275,69.3243,False,68.1382,68.8614,reg,1015126 +RY,2017-06-27,68.8904,69.1507,False,68.4082,68.6879,reg,1419443 +RY,2017-06-28,70.3658,70.5779,False,69.3340,69.4207,reg,1728075 +RY,2017-06-29,70.1825,71.0794,False,69.6425,70.9926,reg,1778993 +RY,2017-06-30,69.9318,70.5740,False,69.4593,70.4911,reg,1494193 +RY,2017-07-05,70.6165,70.7804,False,69.6040,70.3175,reg,1425133 +RY,2017-07-06,70.7033,71.1565,False,70.4718,70.5008,reg,1095955 +RY,2017-07-07,71.1661,71.4651,False,70.6068,71.1758,reg,1042671 +RY,2017-07-10,70.9926,71.3752,False,70.7129,71.1661,reg,863208 +RY,2017-07-11,70.8768,70.9636,False,70.4526,70.9154,reg,910821 +RY,2017-07-12,71.8894,72.2751,False,70.9154,70.9444,reg,1415443 +RY,2017-07-13,72.1015,72.2172,False,71.6772,71.8797,reg,889221 +RY,2017-07-14,72.6126,72.7476,False,71.9858,72.1015,reg,1223173 +RY,2017-07-17,72.3330,72.7380,False,72.1980,72.6126,reg,842183 +RY,2017-07-18,72.3233,72.7669,False,71.9954,72.5740,reg,769772 +RY,2017-07-19,72.6898,73.0562,False,72.5451,72.7090,reg,921942 +RY,2017-07-20,72.9405,73.1526,False,72.7283,72.8151,reg,896733 +RY,2017-07-21,72.8730,72.9790,False,72.3908,72.9115,reg,860553 +RY,2017-07-24,72.9350,73.1102,False,72.6236,72.9642,reg,885125 +RY,2017-07-25,73.0907,73.5676,False,72.8523,73.2756,reg,925356 +RY,2017-07-26,72.8864,73.3146,False,72.6430,73.2075,reg,940063 +RY,2017-07-27,72.2440,73.1005,False,71.8547,73.0031,reg,1106858 +RY,2017-07-28,72.6236,72.8572,False,72.2148,72.4776,reg,962053 +RY,2017-07-31,72.5652,72.9155,False,72.2830,72.5360,reg,883077 +RY,2017-08-01,72.5554,72.9058,False,71.9034,72.9058,reg,881270 +RY,2017-08-02,72.8864,73.0518,False,72.3511,72.4387,reg,661014 +RY,2017-08-03,72.7014,73.0226,False,72.5554,72.8864,reg,702323 +RY,2017-08-04,72.7404,73.2562,False,72.4873,72.8377,reg,678334 +RY,2017-08-07,72.5165,72.8474,False,72.4192,72.7112,reg,415131 +RY,2017-08-08,72.7404,72.8669,False,72.3900,72.3900,reg,738262 +RY,2017-08-09,72.2440,72.5652,False,72.0202,72.3511,reg,683975 +RY,2017-08-10,70.9399,72.1272,False,70.8036,71.9326,reg,1434426 +RY,2017-08-11,70.9399,71.4459,False,70.6718,71.1053,reg,754161 +RY,2017-08-14,71.5335,72.0980,False,71.4265,71.4362,reg,616782 +RY,2017-08-15,71.2610,71.6698,False,70.9885,71.6698,reg,1035620 +RY,2017-08-16,71.6406,71.8352,False,71.5043,71.6795,reg,576402 +RY,2017-08-17,71.0080,71.7866,False,71.0080,71.3876,reg,770200 +RY,2017-08-18,71.3584,71.6309,False,70.7841,71.2318,reg,975789 +RY,2017-08-21,71.3584,71.6406,False,71.0408,71.2708,reg,1014907 +RY,2017-08-22,71.2805,71.6211,False,71.1053,71.5530,reg,1000049 +RY,2017-08-23,72.2343,72.5068,False,71.1345,71.3584,reg,1198482 +RY,2017-08-24,72.2440,72.6722,False,72.0396,72.6722,reg,918235 +RY,2017-08-25,72.7598,73.0226,False,72.2537,72.3705,reg,1168384 +RY,2017-08-28,72.4581,72.9545,False,72.3121,72.9545,reg,1394409 +RY,2017-08-29,72.1078,72.1807,False,71.5345,71.9715,reg,810416 +RY,2017-08-30,71.2708,72.0688,False,70.8912,71.9715,reg,1194248 +RY,2017-08-31,72.0786,72.5263,False,71.4849,71.7963,reg,1165602 +RY,2017-09-01,72.3413,72.8280,False,72.2635,72.5263,reg,706431 +RY,2017-09-05,71.3584,72.2537,False,71.2221,72.1856,reg,1054955 +RY,2017-09-06,72.3024,72.7404,False,71.1442,71.5335,reg,1250156 +RY,2017-09-07,72.6041,72.7501,False,72.3024,72.7014,reg,932475 +RY,2017-09-08,72.5360,72.7501,False,72.4095,72.5554,reg,751980 +RY,2017-09-11,73.1297,73.1881,False,72.7988,72.9934,reg,939347 +RY,2017-09-12,73.2951,73.5384,False,72.9934,73.2075,reg,705007 +RY,2017-09-13,73.6163,73.7623,False,73.1589,73.3243,reg,740726 +RY,2017-09-14,73.5871,73.6747,False,73.4314,73.5774,reg,485668 +RY,2017-09-15,73.4800,73.7623,False,73.2465,73.6455,reg,937786 +RY,2017-09-18,72.9642,73.6260,False,72.7014,73.5092,reg,899649 +RY,2017-09-19,73.7623,73.9180,False,73.0907,73.1783,reg,878404 +RY,2017-09-20,73.9180,74.5993,False,73.6163,73.9180,reg,841406 +RY,2017-09-21,74.3657,74.6187,False,73.9472,73.9667,reg,790184 +RY,2017-09-22,74.4825,74.7939,False,74.2684,74.5214,reg,545409 +RY,2017-09-25,74.2684,74.7550,False,73.9959,74.4922,reg,514214 +RY,2017-09-26,74.4143,74.5993,False,74.0640,74.4727,reg,458940 +RY,2017-09-27,74.4143,75.1443,False,74.3462,74.6090,reg,796841 +RY,2017-09-28,75.1151,75.2319,False,74.3949,74.4338,reg,707945 +RY,2017-09-29,75.2805,75.6990,False,75.0567,75.0956,reg,801509 +RY,2017-10-02,75.5044,75.9131,False,75.2796,75.3097,reg,633298 +RY,2017-10-03,76.2538,76.3219,False,75.4655,75.4946,reg,642089 +RY,2017-10-04,76.3024,76.5555,False,76.0883,76.3024,reg,812529 +RY,2017-10-05,76.0202,76.3316,False,75.8547,75.8547,reg,631569 +RY,2017-10-06,76.1565,76.1954,False,75.6017,76.0689,reg,687029 +RY,2017-10-09,75.6990,76.1954,False,75.6406,76.1857,reg,424542 +RY,2017-10-10,76.4971,76.6723,False,76.2635,76.3608,reg,787161 +RY,2017-10-11,77.2465,77.3341,False,76.5458,76.8961,reg,947554 +RY,2017-10-12,76.9740,77.2368,False,76.8377,77.1492,reg,842245 +RY,2017-10-13,77.1784,77.2952,False,76.9253,76.9837,reg,827634 +RY,2017-10-16,77.1784,77.3341,False,76.9642,77.0713,reg,705416 +RY,2017-10-17,77.4898,77.5969,False,77.1686,77.1978,reg,941302 +RY,2017-10-18,78.1419,78.2976,False,77.6455,77.6845,reg,926654 +RY,2017-10-19,78.5798,78.8134,False,77.8791,77.9083,reg,960433 +RY,2017-10-20,78.1127,78.5701,False,77.9764,78.2781,reg,963268 +RY,2017-10-23,78.0446,78.2781,False,77.9570,78.1127,reg,714848 +RY,2017-10-24,78.3268,78.4533,False,78.1808,78.2295,reg,1395376 +RY,2017-10-25,76.9306,78.4232,False,76.6900,78.3447,reg,1422942 +RY,2017-10-26,77.1663,77.4412,False,76.9993,77.0877,reg,683710 +RY,2017-10-27,77.4805,77.5296,False,76.7342,76.8913,reg,678090 +RY,2017-10-30,77.3136,77.5296,False,77.0582,77.2546,reg,685643 +RY,2017-10-31,76.7440,77.1663,False,76.7244,77.0288,reg,832578 +RY,2017-11-01,76.9011,77.0386,False,76.6262,76.9404,reg,618738 +RY,2017-11-02,77.6769,77.7358,False,76.7047,76.9404,reg,597997 +RY,2017-11-03,77.9911,78.0795,False,77.6867,77.9126,reg,404089 +RY,2017-11-06,78.3152,78.3545,False,77.8635,77.9911,reg,332679 +RY,2017-11-07,77.8831,78.0108,False,77.4510,77.9813,reg,532972 +RY,2017-11-08,77.9911,78.1286,False,77.8046,78.1286,reg,506783 +RY,2017-11-09,78.0010,78.0304,False,77.4805,77.7260,reg,865696 +RY,2017-11-10,77.3234,77.9813,False,77.0288,77.9813,reg,610203 +RY,2017-11-13,77.1564,77.3136,False,76.6458,76.8717,reg,673898 +RY,2017-11-14,77.0386,77.2055,False,76.6458,76.8520,reg,532034 +RY,2017-11-15,76.8913,77.0190,False,76.2726,76.5967,reg,478409 +RY,2017-11-16,77.3921,77.5983,False,76.9404,77.0582,reg,542813 +RY,2017-11-17,77.6082,77.7849,False,77.0582,77.1663,reg,573121 +RY,2017-11-20,77.5100,78.0010,False,77.3823,77.6278,reg,637945 +RY,2017-11-21,77.5296,78.1483,False,77.5296,77.8733,reg,660309 +RY,2017-11-22,78.3545,78.5313,False,77.7555,77.8537,reg,728565 +RY,2017-11-27,77.6965,78.3447,False,77.6573,78.3447,reg,592422 +RY,2017-11-28,76.9797,77.5689,False,76.5280,77.3037,reg,1316767 +RY,2017-11-29,77.4805,77.5542,False,76.8520,77.1663,reg,1408537 +RY,2017-11-30,76.8913,77.6376,False,76.8717,77.5296,reg,1453420 +RY,2017-12-01,78.3741,78.4330,False,77.5983,77.5983,reg,1527532 +RY,2017-12-04,78.3643,78.9830,False,78.2857,78.6393,reg,1045947 +RY,2017-12-05,78.0304,78.6786,False,77.9224,78.4330,reg,1178762 +RY,2017-12-06,77.7653,78.5804,False,77.7162,77.9568,reg,974406 +RY,2017-12-07,77.9126,77.9911,False,77.4707,77.6671,reg,957310 +RY,2017-12-08,78.2072,78.2465,False,77.9028,78.0206,reg,882424 +RY,2017-12-11,77.7751,78.3250,False,77.7260,78.3250,reg,659515 +RY,2017-12-12,77.9224,78.0893,False,77.7064,77.9813,reg,846446 +RY,2017-12-13,78.1581,78.5116,False,77.9420,78.0697,reg,1170594 +RY,2017-12-14,78.1188,78.3643,False,77.7751,78.2366,reg,803914 +RY,2017-12-15,77.7456,78.6000,False,77.6474,78.2268,reg,909167 +RY,2017-12-18,78.1384,78.6000,False,77.8046,78.1777,reg,568124 +RY,2017-12-19,78.3152,78.7178,False,78.2563,78.3152,reg,620945 +RY,2017-12-20,78.4036,78.7080,False,78.1188,78.6982,reg,492613 +RY,2017-12-21,79.2776,79.5034,False,78.6589,78.7473,reg,835054 +RY,2017-12-22,79.0812,79.1401,False,78.7473,78.9928,reg,471397 +RY,2017-12-26,78.9437,79.1303,False,78.8259,79.0223,reg,198860 +RY,2017-12-27,79.3856,79.5427,False,79.2187,79.2776,reg,620173 +RY,2017-12-28,80.1810,80.1908,False,79.5918,79.5918,reg,657099 +RY,2017-12-29,80.1810,80.3381,False,79.9552,80.3381,reg,463613 +RY,2018-01-02,80.8488,80.8488,False,80.1123,80.3381,reg,555237 +RY,2018-01-03,81.3496,81.6148,False,80.7899,80.7899,reg,713464 +RY,2018-01-04,82.4102,82.6066,False,81.4478,81.6933,reg,1016622 +RY,2018-01-05,82.8816,83.1762,False,82.7932,82.9798,reg,467253 +RY,2018-01-08,82.5182,83.0092,False,82.4495,82.8324,reg,531039 +RY,2018-01-09,82.6066,82.8521,False,82.2923,82.4004,reg,454833 +RY,2018-01-10,82.1941,82.9994,False,81.8603,82.5771,reg,738411 +RY,2018-01-11,82.3709,82.5869,False,82.1205,82.4495,reg,570047 +RY,2018-01-12,82.8324,82.8374,False,82.1745,82.5771,reg,502343 +RY,2018-01-16,83.6475,84.1680,False,83.2940,83.4708,reg,972744 +RY,2018-01-17,84.0010,84.4528,False,83.1369,83.7850,reg,807615 +RY,2018-01-18,84.5608,84.7179,False,83.7850,84.0305,reg,600106 +RY,2018-01-19,84.5804,85.2089,False,84.5215,84.5804,reg,752481 +RY,2018-01-22,85.1893,85.5330,False,84.9438,85.0027,reg,742523 +RY,2018-01-23,84.8554,85.1500,False,84.2318,85.1500,reg,1157207 +RY,2018-01-24,85.1456,85.3635,False,84.6504,85.2644,reg,956085 +RY,2018-01-25,84.6306,85.3734,False,84.4721,85.3040,reg,905077 +RY,2018-01-26,85.0168,85.2644,False,84.4622,84.5117,reg,650438 +RY,2018-01-29,84.4325,84.7593,False,84.3433,84.6405,reg,704632 +RY,2018-01-30,84.7395,85.2149,False,83.9571,84.0066,reg,960643 +RY,2018-01-31,84.8484,85.2347,False,84.6008,84.9277,reg,822928 +RY,2018-02-01,84.4424,84.5711,False,83.8085,84.4820,reg,818100 +RY,2018-02-02,82.5507,84.0759,False,82.5309,83.6897,reg,933395 +RY,2018-02-05,79.9360,81.9168,False,79.5894,81.3721,reg,1553756 +RY,2018-02-06,80.2529,80.4015,False,77.3510,77.8760,reg,1432824 +RY,2018-02-07,79.6290,80.4213,False,79.5398,80.4213,reg,1023696 +RY,2018-02-08,77.8661,80.0152,False,77.8661,79.9756,reg,1222394 +RY,2018-02-09,77.8661,78.2325,False,76.6974,78.1929,reg,1310006 +RY,2018-02-12,78.3414,78.6980,False,77.7769,78.4207,reg,911213 +RY,2018-02-13,78.4801,78.5593,False,77.8264,78.2424,reg,619338 +RY,2018-02-14,79.7082,80.0945,False,78.0047,78.1037,reg,826193 +RY,2018-02-15,79.8271,80.4114,False,79.1239,80.3619,reg,671689 +RY,2018-02-16,79.2130,79.6587,False,79.1338,79.5002,reg,704266 +RY,2018-02-20,78.6881,79.1734,False,78.0938,78.7178,reg,930799 +RY,2018-02-21,79.9954,80.4708,False,78.8664,78.8664,reg,1156554 +RY,2018-02-22,79.7280,80.5005,False,79.4804,80.2727,reg,1313897 +RY,2018-02-23,80.4906,80.4906,False,79.2427,80.2232,reg,1108268 +RY,2018-02-26,80.1044,80.6590,False,79.9657,80.6590,reg,776293 +RY,2018-02-27,79.7181,80.0648,False,79.1833,79.8865,reg,856746 +RY,2018-02-28,78.1335,79.9360,False,78.1137,79.9360,reg,896469 +RY,2018-03-01,77.6482,78.3613,False,76.8657,78.1137,reg,982665 +RY,2018-03-02,76.7766,77.3114,False,76.5488,76.7865,reg,877096 +RY,2018-03-05,76.9747,77.1431,False,75.8159,76.1130,reg,831560 +RY,2018-03-06,77.4600,77.7571,False,77.1827,77.4897,reg,771775 +RY,2018-03-07,77.2619,77.4699,False,76.5389,76.7073,reg,729384 +RY,2018-03-08,77.9651,77.9750,False,77.2836,77.5491,reg,774429 +RY,2018-03-09,78.6287,78.8862,False,77.8859,78.7970,reg,784307 +RY,2018-03-12,78.5692,79.0744,False,78.2820,78.6287,reg,487958 +RY,2018-03-13,77.7076,78.8069,False,77.6184,78.6980,reg,642408 +RY,2018-03-14,77.6581,78.4801,False,77.5887,78.3117,reg,757664 +RY,2018-03-15,77.5491,77.9354,False,77.3311,77.8066,reg,555503 +RY,2018-03-16,77.3411,77.9156,False,77.2916,77.5293,reg,756466 +RY,2018-03-19,77.3312,77.4699,False,76.7271,77.4006,reg,637640 +RY,2018-03-20,77.6680,77.8462,False,77.3312,77.3312,reg,715544 +RY,2018-03-21,78.4999,78.8862,False,78.0344,78.1037,reg,705677 +RY,2018-03-22,77.0836,78.1731,False,76.7370,77.9849,reg,1183539 +RY,2018-03-23,76.3210,77.9453,False,76.2616,77.5392,reg,1024455 +RY,2018-03-26,76.9054,77.3609,False,76.2715,77.1728,reg,742347 +RY,2018-03-27,75.9248,77.1728,False,75.5584,77.0836,reg,1025565 +RY,2018-03-28,75.5881,76.3408,False,75.3504,75.8555,reg,843111 +RY,2018-03-29,76.5488,76.6280,False,75.6277,76.0536,reg,718652 +RY,2018-04-02,75.7565,76.6181,False,75.1721,76.5488,reg,721983 +RY,2018-04-03,75.9447,76.3903,False,75.5188,76.1923,reg,792114 +RY,2018-04-04,75.6475,75.8060,False,74.5977,74.9741,reg,1180309 +RY,2018-04-05,76.3804,76.4696,False,75.6971,76.1031,reg,764511 +RY,2018-04-06,75.5386,76.3210,False,75.1127,75.9645,reg,751279 +RY,2018-04-09,76.4201,76.7865,False,75.5485,75.7961,reg,749412 +RY,2018-04-10,77.0440,77.5194,False,76.9450,77.4006,reg,672626 +RY,2018-04-11,76.3705,76.9648,False,76.3161,76.8261,reg,604318 +RY,2018-04-12,76.1427,76.5686,False,75.7961,76.4201,reg,529770 +RY,2018-04-13,75.4594,76.5488,False,75.3702,76.5092,reg,640906 +RY,2018-04-16,75.9348,75.9843,False,75.5485,75.9645,reg,538822 +RY,2018-04-17,75.9942,76.4399,False,75.8704,76.2715,reg,735478 +RY,2018-04-18,76.1427,76.5439,False,75.8555,76.0635,reg,686309 +RY,2018-04-19,75.5881,76.4201,False,75.4544,76.4101,reg,682866 +RY,2018-04-20,75.5584,75.8555,False,75.4197,75.4693,reg,611989 +RY,2018-04-23,75.5881,75.7169,False,75.2910,75.5584,reg,775931 +RY,2018-04-24,75.2700,75.9400,False,75.1400,75.8700,reg,919289 +RY,2018-04-25,75.2100,75.5000,False,74.7500,74.9800,reg,557638 +RY,2018-04-26,75.4700,75.6800,False,75.2000,75.4200,reg,719459 +RY,2018-04-27,76.4900,76.5700,False,75.6100,75.7000,reg,769235 +RY,2018-04-30,76.0500,76.8900,False,76.0400,76.5100,reg,469114 +RY,2018-05-01,75.9900,76.0900,False,75.3000,75.9500,reg,470166 +RY,2018-05-02,75.8600,76.3900,False,75.7700,75.9300,reg,493618 +RY,2018-05-03,75.9200,76.1800,False,75.1400,75.8700,reg,819581 +RY,2018-05-04,76.1300,76.4500,False,75.4500,75.4500,reg,573026 +RY,2018-05-07,76.6200,76.7200,False,76.1000,76.1700,reg,460989 +RY,2018-05-08,76.3500,76.4700,False,75.8800,76.4100,reg,474449 +RY,2018-05-09,77.3300,77.4100,False,76.5100,76.9300,reg,585507 +RY,2018-05-10,78.4000,78.5700,False,77.8000,77.8800,reg,663166 +RY,2018-05-11,78.4900,78.6100,False,78.2400,78.4400,reg,523990 +RY,2018-05-14,78.8300,79.1200,False,78.5700,78.5700,reg,489791 +RY,2018-05-15,78.5900,78.7352,False,77.9800,78.2600,reg,528934 +RY,2018-05-16,79.1600,79.1900,False,78.6300,78.6300,reg,378673 +RY,2018-05-17,78.9300,79.1500,False,78.7300,78.9300,reg,373170 +RY,2018-05-18,78.0300,78.5400,False,77.6700,78.5000,reg,460358 +RY,2018-05-21,78.7100,78.7500,False,78.4100,78.4400,reg,390777 +RY,2018-05-22,79.3300,79.8000,False,78.8800,78.9900,reg,713606 +RY,2018-05-23,78.8600,78.9802,False,78.0700,78.6400,reg,731630 +RY,2018-05-24,76.9100,78.5100,False,76.7900,78.3800,reg,1102756 +RY,2018-05-25,76.0300,76.5800,False,76.0000,76.4100,reg,829804 +RY,2018-05-29,74.4300,75.2900,False,74.0200,75.2200,reg,1230676 +RY,2018-05-30,75.2300,75.3800,False,74.6100,75.0600,reg,977975 +RY,2018-05-31,75.5900,75.6400,False,74.3300,75.0100,reg,1157418 +RY,2018-06-01,75.7100,76.2300,False,75.1050,76.0800,reg,667295 +RY,2018-06-04,76.4900,76.8400,False,75.9600,75.9600,reg,683319 +RY,2018-06-05,76.5000,76.6100,False,75.9842,76.2500,reg,696228 +RY,2018-06-06,76.6100,77.1800,False,76.5100,77.1500,reg,573811 +RY,2018-06-07,76.5300,76.9400,False,76.2500,76.8100,reg,494181 diff --git a/company_library/RYAAY.csv b/company_library/RYAAY.csv index b476402d..2f639fc0 100644 --- a/company_library/RYAAY.csv +++ b/company_library/RYAAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RYAAY,2017-06-06,108.7900,108.8600,False,107.7700,108.6000,reg,139356 -RYAAY,2017-06-07,109.1500,109.6400,False,107.0100,107.6500,reg,307913 -RYAAY,2017-06-08,109.2200,109.4100,False,108.0300,108.2400,reg,140764 RYAAY,2017-06-09,106.5700,109.0400,False,106.0100,109.0400,reg,192615 RYAAY,2017-06-12,107.3500,107.7400,False,105.7300,107.7400,reg,245627 RYAAY,2017-06-13,107.9500,109.0300,False,107.4700,107.7700,reg,169076 @@ -249,3 +246,6 @@ RYAAY,2018-05-31,115.9100,116.9200,False,115.3500,116.4700,reg,451446 RYAAY,2018-06-01,118.2100,118.3300,False,117.0000,117.6000,reg,301509 RYAAY,2018-06-04,120.4800,120.5025,False,118.3400,118.3400,reg,340155 RYAAY,2018-06-05,119.4700,120.6500,False,118.7600,120.6500,reg,582711 +RYAAY,2018-06-06,120.7800,120.8600,False,116.1210,119.4600,reg,196903 +RYAAY,2018-06-07,117.9100,118.6200,False,117.3400,117.6200,reg,393917 +RYAAY,2018-06-08,116.9900,117.5000,False,115.6200,117.5000,reg,504354 diff --git a/company_library/RYB.csv b/company_library/RYB.csv new file mode 100644 index 00000000..86b6c208 --- /dev/null +++ b/company_library/RYB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +RYB,2017-06-08,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-09,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-12,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-13,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-14,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-15,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-16,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-19,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-20,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-21,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-22,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-23,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-26,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-27,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-28,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-29,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-06-30,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-05,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-06,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-07,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-10,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-11,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-12,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-13,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-14,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-17,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-18,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-19,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-20,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-21,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-24,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-25,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-26,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-27,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-28,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-07-31,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-01,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-02,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-03,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-04,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-07,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-08,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-09,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-10,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-11,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-14,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-15,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-16,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-17,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-18,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-21,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-22,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-23,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-24,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-25,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-28,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-29,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-30,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-08-31,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-01,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-05,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-06,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-07,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-08,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-11,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-12,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-13,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-14,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-15,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-18,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-19,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-20,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-21,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-22,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-25,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-26,24.1200,24.1200,True,24.1200,24.1200,reg,0 +RYB,2017-09-27,25.9000,27.6000,False,24.0000,24.1200,reg,7606202 +RYB,2017-09-28,24.9500,27.4400,False,24.2700,26.2700,reg,1953131 +RYB,2017-09-29,28.5000,28.5000,False,24.4100,24.7500,reg,904393 +RYB,2017-10-02,31.1400,31.2200,False,27.4000,28.0500,reg,1289953 +RYB,2017-10-03,29.4400,31.8000,False,28.6000,31.2800,reg,1175784 +RYB,2017-10-04,29.2000,30.4800,False,29.0100,29.4100,reg,401026 +RYB,2017-10-05,26.9600,29.7400,False,26.8800,29.1600,reg,615183 +RYB,2017-10-06,27.9400,29.4900,False,27.2600,27.7000,reg,661583 +RYB,2017-10-09,26.8900,27.8800,False,26.6100,27.8800,reg,501632 +RYB,2017-10-10,28.6800,29.3000,False,26.9800,27.1800,reg,605812 +RYB,2017-10-11,28.4000,28.7300,False,27.6800,27.9443,reg,268872 +RYB,2017-10-12,29.8600,29.9900,False,27.6800,28.3700,reg,430144 +RYB,2017-10-13,29.9000,30.5000,False,29.1500,30.1000,reg,313718 +RYB,2017-10-16,30.9200,31.1200,False,29.1200,30.0000,reg,390872 +RYB,2017-10-17,28.6500,30.7000,False,28.5600,30.7000,reg,443132 +RYB,2017-10-18,27.3000,28.9500,False,27.1600,28.7900,reg,915292 +RYB,2017-10-19,27.3700,27.5000,False,25.8000,27.0100,reg,1177518 +RYB,2017-10-20,27.3700,27.6740,False,26.5000,27.5000,reg,374586 +RYB,2017-10-23,26.0100,27.4900,False,25.9600,27.4900,reg,657476 +RYB,2017-10-24,26.0000,27.1300,False,25.0000,26.1400,reg,705588 +RYB,2017-10-25,23.9700,26.7500,False,23.2300,26.0900,reg,1209269 +RYB,2017-10-26,25.0000,25.5200,False,23.3300,23.5600,reg,875401 +RYB,2017-10-27,24.0200,25.4900,False,23.7700,25.1300,reg,551573 +RYB,2017-10-30,24.7500,25.0000,False,24.0000,24.0000,reg,99591 +RYB,2017-10-31,25.4600,25.4800,False,24.4100,24.7800,reg,240383 +RYB,2017-11-01,25.7500,26.3999,False,25.2100,25.7300,reg,192648 +RYB,2017-11-02,25.5900,26.1000,False,25.4300,25.6100,reg,65330 +RYB,2017-11-03,25.6800,25.9700,False,25.4200,25.7400,reg,114753 +RYB,2017-11-06,26.4000,26.4600,False,25.6900,25.8100,reg,186272 +RYB,2017-11-07,26.4600,26.6100,False,25.9400,26.3100,reg,214975 +RYB,2017-11-08,26.5200,26.6000,False,26.0200,26.3400,reg,91796 +RYB,2017-11-09,29.3400,29.8000,False,26.2300,26.4000,reg,708525 +RYB,2017-11-10,28.5700,30.4700,False,28.5000,29.3400,reg,410975 +RYB,2017-11-13,29.4600,29.8900,False,28.5900,28.5900,reg,173136 +RYB,2017-11-14,30.0100,30.5000,False,29.1800,29.3000,reg,222172 +RYB,2017-11-15,28.1300,29.8100,False,28.0800,29.8100,reg,183698 +RYB,2017-11-16,26.9900,28.9450,False,26.9300,28.1800,reg,148133 +RYB,2017-11-17,26.1600,27.5600,False,26.0800,27.5600,reg,228018 +RYB,2017-11-20,27.1900,27.6500,False,26.5000,26.5900,reg,267836 +RYB,2017-11-21,27.8100,28.5000,False,27.5000,27.6400,reg,152812 +RYB,2017-11-22,26.7100,28.0800,False,26.4200,27.6900,reg,76679 +RYB,2017-11-27,18.0000,18.7000,False,17.6100,17.8200,reg,6401970 +RYB,2017-11-28,22.2000,22.5600,False,19.0600,20.5600,reg,11141049 +RYB,2017-11-29,20.3300,21.7000,False,19.6000,20.2000,reg,4483913 +RYB,2017-11-30,17.7000,20.7300,False,16.3400,20.5000,reg,6981563 +RYB,2017-12-01,18.3000,19.2000,False,17.0000,17.2500,reg,2780878 +RYB,2017-12-04,17.7700,18.7490,False,17.0300,18.5700,reg,1240051 +RYB,2017-12-05,17.9100,18.3200,False,17.4110,17.6400,reg,629399 +RYB,2017-12-06,17.2400,18.1000,False,17.2400,17.7100,reg,531703 +RYB,2017-12-07,17.1500,17.4300,False,17.0000,17.2200,reg,550272 +RYB,2017-12-08,17.8400,17.8900,False,16.9800,17.2700,reg,720851 +RYB,2017-12-11,18.4800,18.8500,False,17.7200,17.7200,reg,935860 +RYB,2017-12-12,17.1800,18.5800,False,17.0800,18.3000,reg,1009394 +RYB,2017-12-13,17.1100,17.6800,False,17.0900,17.4400,reg,616547 +RYB,2017-12-14,16.9300,17.2600,False,16.7700,17.1400,reg,731483 +RYB,2017-12-15,16.7800,17.0700,False,16.6200,16.9600,reg,627702 +RYB,2017-12-18,16.3600,16.9900,False,16.2000,16.9500,reg,813867 +RYB,2017-12-19,16.1300,16.4700,False,15.9000,16.3600,reg,677306 +RYB,2017-12-20,15.9500,16.2800,False,15.6000,16.0300,reg,598159 +RYB,2017-12-21,15.6900,15.9800,False,15.5000,15.8900,reg,502412 +RYB,2017-12-22,16.2500,16.3600,False,15.5800,15.6800,reg,509727 +RYB,2017-12-26,16.7800,16.8700,False,16.2700,16.5000,reg,326466 +RYB,2017-12-27,17.1900,17.2800,False,16.5000,16.5900,reg,495207 +RYB,2017-12-28,16.8300,17.4400,False,16.6000,17.1000,reg,404141 +RYB,2017-12-29,16.8800,17.0900,False,16.7201,16.9900,reg,316966 +RYB,2018-01-02,17.0000,17.3800,False,16.8800,17.0900,reg,500412 +RYB,2018-01-03,16.8000,17.2000,False,16.7700,17.1500,reg,312501 +RYB,2018-01-04,16.9600,17.1600,False,16.5100,16.8000,reg,617286 +RYB,2018-01-05,16.9400,17.0611,False,16.8000,16.9000,reg,352362 +RYB,2018-01-08,16.7700,17.0000,False,16.6000,16.7900,reg,381346 +RYB,2018-01-09,16.5900,16.7700,False,16.4300,16.6100,reg,294256 +RYB,2018-01-10,16.7000,16.8500,False,16.4600,16.6000,reg,201488 +RYB,2018-01-11,16.8000,16.8100,False,16.6000,16.7000,reg,120436 +RYB,2018-01-12,16.8500,17.3400,False,16.7900,16.8200,reg,512077 +RYB,2018-01-16,17.7500,17.9867,False,16.9800,17.2100,reg,714979 +RYB,2018-01-17,19.3000,19.5000,False,17.8400,17.8400,reg,1576277 +RYB,2018-01-18,19.3600,19.5800,False,18.7000,19.5800,reg,431298 +RYB,2018-01-19,18.5000,19.4000,False,18.5000,19.2800,reg,585666 +RYB,2018-01-22,18.2500,18.9246,False,18.2500,18.6200,reg,475790 +RYB,2018-01-23,18.8100,18.9600,False,18.1100,18.1500,reg,398485 +RYB,2018-01-24,18.9700,19.2000,False,18.5600,18.7700,reg,354825 +RYB,2018-01-25,19.4900,19.7890,False,18.9800,18.9800,reg,543084 +RYB,2018-01-26,19.9900,20.3300,False,19.6900,19.7500,reg,470857 +RYB,2018-01-29,19.9200,20.0500,False,19.2400,19.9500,reg,349829 +RYB,2018-01-30,19.2700,19.6500,False,18.8000,19.5000,reg,459620 +RYB,2018-01-31,19.0900,19.4800,False,19.0501,19.2700,reg,173104 +RYB,2018-02-01,19.0000,19.4200,False,18.8001,18.8500,reg,209745 +RYB,2018-02-02,18.2700,18.8300,False,18.1000,18.6800,reg,383061 +RYB,2018-02-05,17.7500,19.5500,False,17.7000,18.1100,reg,524905 +RYB,2018-02-06,17.6600,17.7200,False,16.9900,17.0100,reg,403871 +RYB,2018-02-07,17.2900,17.8700,False,17.2500,17.6600,reg,408632 +RYB,2018-02-08,16.6000,17.5600,False,16.5000,17.2700,reg,1109637 +RYB,2018-02-09,17.2300,17.3400,False,16.6100,16.6500,reg,496208 +RYB,2018-02-12,17.8100,18.1035,False,17.4300,17.4300,reg,344743 +RYB,2018-02-13,18.5700,18.6800,False,17.7100,17.7300,reg,385723 +RYB,2018-02-14,19.4000,19.4900,False,18.2605,18.4900,reg,492739 +RYB,2018-02-15,19.4700,19.9000,False,19.2900,19.5000,reg,266507 +RYB,2018-02-16,19.1800,19.4500,False,19.0300,19.4500,reg,164440 +RYB,2018-02-20,19.3000,19.6400,False,18.9800,18.9800,reg,312456 +RYB,2018-02-21,19.4500,19.5200,False,19.0400,19.4100,reg,248793 +RYB,2018-02-22,19.1300,19.4100,False,18.8530,19.4000,reg,218835 +RYB,2018-02-23,19.2500,19.4800,False,19.1500,19.2200,reg,197851 +RYB,2018-02-26,19.1100,19.4341,False,19.0600,19.1500,reg,221047 +RYB,2018-02-27,19.2000,19.4500,False,19.0000,19.4000,reg,220350 +RYB,2018-02-28,18.1300,19.1290,False,18.1300,19.0100,reg,486269 +RYB,2018-03-01,17.9500,18.2900,False,17.7600,18.0200,reg,361594 +RYB,2018-03-02,18.7000,18.7000,False,17.8000,17.8200,reg,196393 +RYB,2018-03-05,19.4400,19.5600,False,18.0600,18.3500,reg,320460 +RYB,2018-03-06,19.4900,19.6990,False,19.1200,19.5600,reg,347669 +RYB,2018-03-07,19.3100,19.5000,False,19.1900,19.2200,reg,180644 +RYB,2018-03-08,19.0800,19.4100,False,19.0100,19.2000,reg,195246 +RYB,2018-03-09,19.2500,19.5100,False,19.1400,19.1700,reg,184429 +RYB,2018-03-12,19.3400,19.4800,False,19.2300,19.2300,reg,143360 +RYB,2018-03-13,19.9400,20.5500,False,19.3769,19.5200,reg,757108 +RYB,2018-03-14,20.4300,20.8900,False,20.0300,20.2000,reg,359613 +RYB,2018-03-15,17.5000,20.5000,False,17.5000,20.5000,reg,827655 +RYB,2018-03-16,17.7800,18.5200,False,17.6600,18.0100,reg,563754 +RYB,2018-03-19,17.2100,17.8000,False,17.1700,17.7500,reg,393306 +RYB,2018-03-20,17.5000,17.6540,False,16.8100,17.2900,reg,302719 +RYB,2018-03-21,17.5100,18.0500,False,17.5000,17.5000,reg,215283 +RYB,2018-03-22,16.8600,17.4390,False,16.7100,17.3000,reg,485284 +RYB,2018-03-23,17.0500,17.3300,False,16.7000,16.7000,reg,204023 +RYB,2018-03-26,17.1000,17.7300,False,16.8000,17.3500,reg,305029 +RYB,2018-03-27,17.3000,17.5279,False,17.0000,17.0000,reg,179096 +RYB,2018-03-28,16.3600,17.4600,False,16.1600,17.2300,reg,377914 +RYB,2018-03-29,16.6600,16.9800,False,16.1300,16.4000,reg,130850 +RYB,2018-04-02,17.4000,17.4300,False,16.3100,16.5100,reg,230069 +RYB,2018-04-03,17.3900,17.4500,False,17.0500,17.4000,reg,97396 +RYB,2018-04-04,17.5500,17.6200,False,16.8800,16.9500,reg,119308 +RYB,2018-04-05,17.5500,17.8600,False,17.4100,17.7000,reg,111160 +RYB,2018-04-06,17.5800,17.7200,False,17.3350,17.3800,reg,121257 +RYB,2018-04-09,17.3100,17.6900,False,17.3100,17.6300,reg,75811 +RYB,2018-04-10,17.2500,17.6490,False,17.1901,17.5000,reg,66064 +RYB,2018-04-11,17.0000,17.2900,False,16.8000,17.1400,reg,181373 +RYB,2018-04-12,17.0000,17.2599,False,16.9100,17.0000,reg,60490 +RYB,2018-04-13,16.9600,17.0800,False,16.7500,17.0800,reg,91172 +RYB,2018-04-16,17.0100,17.0800,False,16.8100,16.8400,reg,59912 +RYB,2018-04-17,17.0500,17.1500,False,16.8700,17.0000,reg,38669 +RYB,2018-04-18,17.1600,17.4000,False,16.9310,17.0900,reg,54104 +RYB,2018-04-19,17.4000,17.4700,False,17.0500,17.3800,reg,73841 +RYB,2018-04-20,17.5000,17.5000,False,17.0600,17.4000,reg,69412 +RYB,2018-04-23,17.1000,17.4600,False,17.0100,17.4600,reg,63484 +RYB,2018-04-24,17.1300,17.3500,False,16.9100,17.0900,reg,100336 +RYB,2018-04-25,17.1500,17.2700,False,16.9200,16.9800,reg,59997 +RYB,2018-04-26,17.0500,17.1700,False,16.9500,17.0000,reg,57097 +RYB,2018-04-27,17.0500,17.2000,False,17.0000,17.0500,reg,58331 +RYB,2018-04-30,16.5100,17.1800,False,16.5000,17.0300,reg,92997 +RYB,2018-05-01,16.9500,16.9600,False,16.5100,16.5100,reg,47657 +RYB,2018-05-02,16.6600,17.0500,False,16.6500,16.8700,reg,61537 +RYB,2018-05-03,16.2300,16.8249,False,16.0300,16.5600,reg,193088 +RYB,2018-05-04,16.3300,16.4500,False,16.1000,16.1000,reg,42608 +RYB,2018-05-07,16.4100,16.6900,False,16.4100,16.4100,reg,54938 +RYB,2018-05-08,16.9600,17.0000,False,16.3900,16.3900,reg,78638 +RYB,2018-05-09,16.9100,17.2400,False,16.9100,16.9800,reg,77042 +RYB,2018-05-10,17.1500,17.1700,False,16.9400,17.0600,reg,76035 +RYB,2018-05-11,17.0700,17.1500,False,16.7100,17.1300,reg,85090 +RYB,2018-05-14,17.2000,17.4800,False,16.9450,17.0300,reg,139973 +RYB,2018-05-15,17.2500,17.4500,False,16.8450,17.1000,reg,159933 +RYB,2018-05-16,17.0300,17.0800,False,15.6300,16.6200,reg,524705 +RYB,2018-05-17,16.5300,17.0800,False,16.5300,16.7300,reg,142776 +RYB,2018-05-18,17.0400,17.0700,False,16.6100,16.7000,reg,117228 +RYB,2018-05-21,17.0700,17.2200,False,16.9100,17.2200,reg,94432 +RYB,2018-05-22,17.0200,17.1000,False,16.9300,16.9700,reg,64448 +RYB,2018-05-23,17.0500,17.1000,False,16.7200,16.8600,reg,70568 +RYB,2018-05-24,17.0300,17.0801,False,16.9000,17.0500,reg,69486 +RYB,2018-05-25,17.0500,17.0500,False,16.9000,16.9100,reg,30087 +RYB,2018-05-29,16.9500,17.0900,False,16.8511,16.9100,reg,117906 +RYB,2018-05-30,17.0600,17.1600,False,16.8600,17.0100,reg,132796 +RYB,2018-05-31,17.0500,17.1600,False,16.9000,17.1600,reg,153333 +RYB,2018-06-01,17.0500,17.1000,False,16.9000,17.0800,reg,107138 +RYB,2018-06-04,17.0300,17.1000,False,16.8800,17.1000,reg,121582 +RYB,2018-06-05,17.9000,17.9000,False,16.9400,16.9400,reg,204555 +RYB,2018-06-06,19.0600,19.1500,False,17.7600,17.9000,reg,505527 +RYB,2018-06-07,18.8500,19.0000,False,18.4300,18.9300,reg,224991 diff --git a/company_library/RYTM.csv b/company_library/RYTM.csv index 9e7b89a5..f9044435 100644 --- a/company_library/RYTM.csv +++ b/company_library/RYTM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RYTM,2017-06-06,23.2100,23.2100,True,23.2100,23.2100,reg,0 -RYTM,2017-06-07,23.2100,23.2100,True,23.2100,23.2100,reg,0 -RYTM,2017-06-08,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-09,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-12,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-13,23.2100,23.2100,True,23.2100,23.2100,reg,0 @@ -249,3 +246,6 @@ RYTM,2018-05-31,32.1300,34.3300,False,31.9100,31.9200,reg,423731 RYTM,2018-06-01,32.3900,33.6500,False,31.9100,32.3800,reg,180536 RYTM,2018-06-04,32.1800,34.4800,False,31.5600,32.8100,reg,171443 RYTM,2018-06-05,33.4100,33.5700,False,31.9200,32.1700,reg,141465 +RYTM,2018-06-06,34.8900,34.9800,False,33.2900,33.4000,reg,180807 +RYTM,2018-06-07,33.5600,34.9900,False,33.2800,34.9900,reg,124434 +RYTM,2018-06-08,32.9400,34.8800,False,32.8600,33.5000,reg,125773 diff --git a/company_library/SABR.csv b/company_library/SABR.csv index 53f9e5ac..09c62cf3 100644 --- a/company_library/SABR.csv +++ b/company_library/SABR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SABR,2017-06-06,21.6601,22.1174,False,21.6406,22.1174,reg,2788511 -SABR,2017-06-07,21.8936,21.9179,False,21.5192,21.6406,reg,2258070 -SABR,2017-06-08,21.7963,22.0006,False,21.5676,21.9131,reg,3309250 SABR,2017-06-09,22.0493,22.1174,False,21.7768,21.8936,reg,2268322 SABR,2017-06-12,21.9033,22.1661,False,21.7632,21.9714,reg,2467964 SABR,2017-06-13,22.0396,22.1952,False,21.8644,22.0006,reg,2867479 @@ -249,3 +246,6 @@ SABR,2018-05-31,24.5100,24.7000,False,24.1300,24.4400,reg,1822771 SABR,2018-06-01,24.9300,25.0400,False,24.4100,24.7000,reg,2368266 SABR,2018-06-04,25.3200,25.3450,False,24.9300,25.0200,reg,2413128 SABR,2018-06-05,24.6500,24.8700,False,24.2200,24.7000,reg,14901545 +SABR,2018-06-06,25.4800,25.5600,False,24.7500,24.7500,reg,5901219 +SABR,2018-06-07,25.3300,25.6100,False,25.2350,25.6100,reg,3876552 +SABR,2018-06-08,25.5300,25.5900,False,25.2400,25.3100,reg,2830513 diff --git a/company_library/SACH.csv b/company_library/SACH.csv new file mode 100644 index 00000000..ef7a7bcd --- /dev/null +++ b/company_library/SACH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SACH,2017-06-08,4.5824,4.5824,False,4.4566,4.4566,reg,1332 +SACH,2017-06-09,4.4835,4.5195,False,4.3578,4.5078,reg,3612 +SACH,2017-06-12,4.3667,4.5375,False,4.3667,4.3883,reg,8875 +SACH,2017-06-13,4.4925,4.5375,False,4.4018,4.4027,reg,21907 +SACH,2017-06-14,4.2679,4.4746,False,4.2679,4.4476,reg,15069 +SACH,2017-06-15,4.4117,4.4925,False,4.2320,4.2320,reg,10125 +SACH,2017-06-16,4.2230,4.4925,False,4.2230,4.4027,reg,19070 +SACH,2017-06-19,4.0792,4.3398,False,3.9714,4.2679,reg,51546 +SACH,2017-06-20,4.2499,4.2499,False,4.0073,4.0073,reg,1424 +SACH,2017-06-21,4.2140,4.3578,False,4.0971,4.0971,reg,8827 +SACH,2017-06-22,4.3029,4.3029,False,4.1421,4.1421,reg,1907 +SACH,2017-06-23,4.3847,4.4027,False,4.1781,4.1870,reg,2709 +SACH,2017-06-26,4.3667,4.3757,False,4.3667,4.3667,reg,452 +SACH,2017-06-27,4.3128,4.4143,False,4.3128,4.3128,reg,1734 +SACH,2017-06-28,4.3128,4.3128,False,4.2230,4.2230,reg,1743 +SACH,2017-06-29,4.2589,4.3398,False,4.2589,4.2679,reg,315 +SACH,2017-06-30,4.2409,4.3963,False,4.1870,4.1960,reg,6002 +SACH,2017-07-05,4.2499,4.3488,False,4.2499,4.2679,reg,1033 +SACH,2017-07-06,4.2859,4.3488,False,4.1870,4.2320,reg,47750 +SACH,2017-07-07,4.3128,4.3937,False,4.2409,4.3847,reg,43074 +SACH,2017-07-10,4.4386,4.4925,False,4.3764,4.4566,reg,2046 +SACH,2017-07-11,4.2409,4.3578,False,4.2409,4.3578,reg,1342 +SACH,2017-07-12,4.1781,4.2499,False,4.1781,4.2409,reg,13089 +SACH,2017-07-13,4.1826,4.2507,False,4.0907,4.1826,reg,8450 +SACH,2017-07-14,4.2746,4.2746,False,4.2746,4.2746,reg,150 +SACH,2017-07-17,3.9528,4.3113,False,3.9069,4.3113,reg,8120 +SACH,2017-07-18,3.8425,4.1367,False,3.8425,4.0999,reg,17065 +SACH,2017-07-19,3.8609,3.9470,False,3.8517,3.8517,reg,2156 +SACH,2017-07-20,3.7230,3.9436,False,3.4197,3.8701,reg,15392 +SACH,2017-07-21,3.9115,3.9115,False,3.6403,3.6403,reg,9292 +SACH,2017-07-24,3.9161,4.0264,False,3.6817,4.0264,reg,6008 +SACH,2017-07-25,3.8149,3.8793,False,3.7230,3.8609,reg,30283 +SACH,2017-07-26,4.5963,4.6147,False,3.8286,3.8609,reg,104474 +SACH,2017-07-27,4.5871,4.6147,False,4.1899,4.6147,reg,23080 +SACH,2017-07-28,4.5963,4.5963,False,4.4584,4.5963,reg,9333 +SACH,2017-07-31,4.5044,4.5963,False,3.9988,4.5963,reg,33822 +SACH,2017-08-01,4.5044,4.5504,False,4.1439,4.5504,reg,7925 +SACH,2017-08-02,4.5412,4.5963,False,4.2746,4.5228,reg,6899 +SACH,2017-08-03,4.5595,4.5595,False,4.4239,4.5595,reg,2453 +SACH,2017-08-04,4.5412,4.5412,False,4.5412,4.5412,reg,837 +SACH,2017-08-07,4.4584,4.4584,False,3.9069,4.1826,reg,13847 +SACH,2017-08-08,4.3665,4.3665,False,4.3665,4.3665,reg,350 +SACH,2017-08-09,4.3665,4.3665,False,4.3665,4.3665,reg,6 +SACH,2017-08-10,4.5044,4.5044,False,4.0448,4.1809,reg,9676 +SACH,2017-08-11,4.3931,4.4575,False,4.3931,4.3931,reg,3360 +SACH,2017-08-14,4.4584,4.4584,False,4.2562,4.2654,reg,3622 +SACH,2017-08-15,4.2286,4.4492,False,4.1367,4.2286,reg,28900 +SACH,2017-08-16,4.4584,4.4584,False,4.1735,4.3407,reg,13228 +SACH,2017-08-17,4.4584,4.4584,False,4.3441,4.3441,reg,4325 +SACH,2017-08-18,4.5504,4.5871,False,4.2286,4.4584,reg,15956 +SACH,2017-08-21,4.5963,4.5963,False,4.3941,4.3941,reg,1688 +SACH,2017-08-22,4.5963,4.5963,False,4.5228,4.5320,reg,806 +SACH,2017-08-23,4.5963,4.5963,False,4.1643,4.1643,reg,4075 +SACH,2017-08-24,4.5963,4.5963,False,4.3297,4.3297,reg,36555 +SACH,2017-08-25,4.2746,4.5779,False,4.2746,4.4125,reg,1309 +SACH,2017-08-28,4.4033,4.5412,False,4.2286,4.2286,reg,2156 +SACH,2017-08-29,4.5412,4.5412,False,4.3821,4.3821,reg,513 +SACH,2017-08-30,4.5963,4.5963,False,4.3941,4.3941,reg,3491 +SACH,2017-08-31,4.2746,4.5228,False,4.2746,4.4125,reg,6866 +SACH,2017-09-01,4.5504,4.5504,False,4.2747,4.2930,reg,2325 +SACH,2017-09-05,4.5412,4.5412,False,4.4125,4.5320,reg,2302 +SACH,2017-09-06,4.5963,4.5963,False,4.4217,4.4676,reg,4306 +SACH,2017-09-07,4.5963,4.5963,False,4.4309,4.4584,reg,10599 +SACH,2017-09-08,4.5963,4.5963,False,4.3849,4.4676,reg,9313 +SACH,2017-09-11,4.5044,4.5504,False,4.3297,4.5412,reg,3711 +SACH,2017-09-12,4.4952,4.5044,False,4.3849,4.5044,reg,8630 +SACH,2017-09-13,4.2378,4.5044,False,4.2378,4.5044,reg,11083 +SACH,2017-09-14,4.1275,4.4584,False,4.1275,4.3200,reg,24526 +SACH,2017-09-15,4.0448,4.3573,False,4.0448,4.1826,reg,15793 +SACH,2017-09-18,4.0631,4.3022,False,4.0631,4.3022,reg,10923 +SACH,2017-09-19,4.0540,4.2562,False,4.0540,4.1826,reg,11785 +SACH,2017-09-20,4.1459,4.2760,False,4.1459,4.1826,reg,3239 +SACH,2017-09-21,4.1551,4.2286,False,4.1551,4.1735,reg,4009 +SACH,2017-09-22,4.3022,4.3022,False,4.0907,4.2193,reg,8618 +SACH,2017-09-25,4.2470,4.3012,False,4.1367,4.3012,reg,6314 +SACH,2017-09-26,4.1826,4.1826,False,4.0528,4.0528,reg,3497 +SACH,2017-09-27,4.1551,4.1643,False,4.0448,4.0723,reg,12850 +SACH,2017-09-28,4.2010,4.2010,False,4.1073,4.1551,reg,5349 +SACH,2017-09-29,4.2286,4.4033,False,4.0999,4.2286,reg,12027 +SACH,2017-10-02,4.3389,4.3389,False,4.1183,4.1826,reg,30989 +SACH,2017-10-03,4.1826,4.2930,False,4.1459,4.2654,reg,32780 +SACH,2017-10-04,4.2746,4.2746,False,4.2102,4.2102,reg,2146 +SACH,2017-10-05,4.2654,4.2654,False,4.2024,4.2024,reg,1764 +SACH,2017-10-06,4.5963,4.5963,False,4.1367,4.1826,reg,7880 +SACH,2017-10-09,4.1523,4.3898,False,4.1091,4.3898,reg,10611 +SACH,2017-10-10,4.1814,4.1826,False,4.1551,4.1826,reg,9439 +SACH,2017-10-11,4.2102,4.2577,False,4.1551,4.1735,reg,2620 +SACH,2017-10-12,4.1918,4.4583,False,4.1918,4.2010,reg,14505 +SACH,2017-10-13,4.2445,4.2469,False,4.2445,4.2469,reg,2353 +SACH,2017-10-16,4.2645,4.2645,False,4.1826,4.1826,reg,2652 +SACH,2017-10-17,4.1275,4.1836,False,4.0907,4.1826,reg,18560 +SACH,2017-10-18,4.1183,4.1633,False,4.1183,4.1367,reg,3015 +SACH,2017-10-19,4.0172,4.1735,False,3.9988,4.1091,reg,25269 +SACH,2017-10-20,3.8425,3.9989,False,3.7874,3.9988,reg,54982 +SACH,2017-10-23,3.6771,3.8241,False,3.6495,3.8241,reg,53103 +SACH,2017-10-24,3.6954,4.0096,False,3.6329,3.6679,reg,85282 +SACH,2017-10-25,3.7138,3.7230,False,3.5208,3.6587,reg,1537663 +SACH,2017-10-26,3.6771,3.7230,False,3.6761,3.7230,reg,231508 +SACH,2017-10-27,3.7874,3.8425,False,3.6771,3.7230,reg,156785 +SACH,2017-10-30,3.8333,3.8333,False,3.7322,3.7874,reg,94318 +SACH,2017-10-31,3.9436,3.9528,False,3.8149,3.8333,reg,116849 +SACH,2017-11-01,3.9528,4.0172,False,3.8609,3.9528,reg,104929 +SACH,2017-11-02,4.0448,4.0448,False,3.8885,3.9804,reg,78067 +SACH,2017-11-03,3.6771,4.1275,False,3.6771,4.0172,reg,81710 +SACH,2017-11-06,3.8989,3.9461,False,3.8328,3.8328,reg,26486 +SACH,2017-11-07,3.8139,3.9083,False,3.8139,3.9083,reg,31476 +SACH,2017-11-08,3.7762,3.9479,False,3.7573,3.7951,reg,56932 +SACH,2017-11-09,3.7101,3.7762,False,3.7007,3.7667,reg,14782 +SACH,2017-11-10,3.6912,3.7762,False,3.6912,3.7762,reg,24905 +SACH,2017-11-13,3.7007,3.7384,False,3.6818,3.7384,reg,23059 +SACH,2017-11-14,3.6912,3.7158,False,3.6440,3.6818,reg,21897 +SACH,2017-11-15,3.7573,3.8328,False,3.6912,3.7101,reg,17203 +SACH,2017-11-16,3.8139,3.8838,False,3.6912,3.7856,reg,9979 +SACH,2017-11-17,3.9461,3.9555,False,3.7762,3.9555,reg,29873 +SACH,2017-11-20,3.7762,3.8998,False,3.7573,3.7778,reg,5554 +SACH,2017-11-21,3.7290,3.8895,False,3.7101,3.8895,reg,24952 +SACH,2017-11-22,3.7951,3.8327,False,3.7101,3.7290,reg,14740 +SACH,2017-11-27,3.8139,3.8423,False,3.7762,3.7762,reg,5760 +SACH,2017-11-28,3.7173,3.8423,False,3.7007,3.8423,reg,28792 +SACH,2017-11-29,3.7479,3.7856,False,3.7384,3.7573,reg,25871 +SACH,2017-11-30,3.7007,3.8045,False,3.7007,3.7677,reg,31041 +SACH,2017-12-01,3.7290,3.7290,False,3.6818,3.7101,reg,28743 +SACH,2017-12-04,3.7290,3.7290,False,3.6818,3.6818,reg,11419 +SACH,2017-12-05,3.7384,3.7384,False,3.6818,3.7007,reg,15283 +SACH,2017-12-06,3.7101,3.7290,False,3.6912,3.6912,reg,8302 +SACH,2017-12-07,3.7101,3.7195,False,3.7007,3.7195,reg,5100 +SACH,2017-12-08,3.7573,3.7573,False,3.6818,3.6818,reg,12965 +SACH,2017-12-11,3.7007,3.7667,False,3.6912,3.7384,reg,10944 +SACH,2017-12-12,3.6912,3.7148,False,3.6912,3.6912,reg,15471 +SACH,2017-12-13,3.6818,3.7194,False,3.6818,3.7194,reg,9568 +SACH,2017-12-14,3.6818,3.7007,False,3.6818,3.6912,reg,14136 +SACH,2017-12-15,3.7101,3.7101,False,3.6912,3.7007,reg,14208 +SACH,2017-12-18,3.7479,3.7479,False,3.6818,3.6818,reg,63690 +SACH,2017-12-19,3.6818,3.7479,False,3.6818,3.7479,reg,25786 +SACH,2017-12-20,3.6912,3.7114,False,3.6912,3.6912,reg,15563 +SACH,2017-12-21,3.6912,3.7195,False,3.6912,3.7195,reg,19020 +SACH,2017-12-22,3.7101,3.7195,False,3.6865,3.6922,reg,29383 +SACH,2017-12-26,3.7007,3.7195,False,3.6912,3.7195,reg,21545 +SACH,2017-12-27,3.6912,3.7195,False,3.6912,3.7195,reg,28648 +SACH,2017-12-28,3.6912,3.7007,False,3.6912,3.6912,reg,48179 +SACH,2017-12-29,3.7195,3.7195,False,3.6912,3.7195,reg,4433 +SACH,2018-01-02,3.6818,3.7101,False,3.6818,3.6912,reg,23164 +SACH,2018-01-03,3.6912,3.7101,False,3.6912,3.6912,reg,11511 +SACH,2018-01-04,3.7290,3.9083,False,3.6912,3.7573,reg,51260 +SACH,2018-01-05,3.7195,3.8045,False,3.7101,3.7101,reg,21864 +SACH,2018-01-08,3.7384,3.7573,False,3.7007,3.7101,reg,12043 +SACH,2018-01-09,3.7573,3.7856,False,3.7290,3.7667,reg,21566 +SACH,2018-01-10,3.7384,3.7546,False,3.7290,3.7455,reg,8215 +SACH,2018-01-11,3.7856,3.7856,False,3.7384,3.7508,reg,7452 +SACH,2018-01-12,3.7573,3.8045,False,3.7573,3.8045,reg,18148 +SACH,2018-01-16,3.7573,3.7856,False,3.7101,3.7101,reg,30932 +SACH,2018-01-17,3.6912,3.7526,False,3.6912,3.7479,reg,18060 +SACH,2018-01-18,3.7101,3.7384,False,3.6818,3.6818,reg,8813 +SACH,2018-01-19,3.7479,3.7479,False,3.7101,3.7290,reg,13123 +SACH,2018-01-22,3.7290,3.7384,False,3.7290,3.7290,reg,4993 +SACH,2018-01-23,3.7479,3.7479,False,3.7290,3.7337,reg,32337 +SACH,2018-01-24,3.7667,3.7990,False,3.7290,3.7386,reg,20927 +SACH,2018-01-25,3.7573,3.7844,False,3.7290,3.7290,reg,19524 +SACH,2018-01-26,3.6912,3.7479,False,3.6818,3.7479,reg,38308 +SACH,2018-01-29,3.6818,3.6912,False,3.6818,3.6818,reg,20632 +SACH,2018-01-30,3.6345,3.6818,False,3.5988,3.6818,reg,53969 +SACH,2018-01-31,3.5590,3.6157,False,3.5024,3.6157,reg,46101 +SACH,2018-02-01,3.5968,3.6155,False,3.5402,3.5675,reg,8718 +SACH,2018-02-02,3.5024,3.5685,False,3.5024,3.5402,reg,36420 +SACH,2018-02-05,3.5024,3.5245,False,3.5024,3.5025,reg,29473 +SACH,2018-02-06,3.5118,3.6063,False,3.5118,3.5424,reg,3670 +SACH,2018-02-07,3.5307,3.7114,False,3.5307,3.5354,reg,13666 +SACH,2018-02-08,3.5024,3.6073,False,3.4458,3.5024,reg,12195 +SACH,2018-02-09,3.4930,3.5804,False,3.3514,3.3702,reg,9710 +SACH,2018-02-12,3.4458,3.5345,False,3.4458,3.4930,reg,7201 +SACH,2018-02-13,3.5213,3.5779,False,3.4363,3.4930,reg,16500 +SACH,2018-02-14,3.5213,3.5685,False,3.3042,3.5118,reg,69146 +SACH,2018-02-15,3.5941,3.6097,False,3.4970,3.5941,reg,11033 +SACH,2018-02-16,3.5164,3.6233,False,3.5067,3.6233,reg,16231 +SACH,2018-02-20,3.4873,3.5659,False,3.4591,3.4749,reg,9009 +SACH,2018-02-21,3.4581,3.4873,False,3.4483,3.4679,reg,17944 +SACH,2018-02-22,3.4241,3.4970,False,3.3513,3.4097,reg,91664 +SACH,2018-02-23,3.4193,3.5504,False,3.4096,3.4484,reg,29325 +SACH,2018-02-26,3.3804,3.4581,False,3.3804,3.4387,reg,22019 +SACH,2018-02-27,3.2444,3.4589,False,3.2153,3.3999,reg,54941 +SACH,2018-02-28,3.3222,3.4678,False,3.2639,3.3027,reg,21683 +SACH,2018-03-01,3.2930,3.4290,False,3.2444,3.3027,reg,21415 +SACH,2018-03-02,3.3319,3.3438,False,3.2639,3.2639,reg,21639 +SACH,2018-03-05,3.2056,3.3804,False,3.2056,3.3027,reg,50791 +SACH,2018-03-06,3.2542,3.3562,False,3.2444,3.2444,reg,25576 +SACH,2018-03-07,3.2542,3.3707,False,3.2542,3.2955,reg,23351 +SACH,2018-03-08,3.2736,3.3631,False,3.2474,3.3631,reg,34417 +SACH,2018-03-09,3.3222,3.3901,False,3.2916,3.3901,reg,27722 +SACH,2018-03-12,3.4193,3.4484,False,3.3503,3.3707,reg,65560 +SACH,2018-03-13,3.3513,3.5116,False,3.3416,3.4679,reg,27533 +SACH,2018-03-14,3.2639,3.4010,False,3.2542,3.3999,reg,89024 +SACH,2018-03-15,3.2833,3.3027,False,3.2736,3.3027,reg,35227 +SACH,2018-03-16,3.3027,3.3610,False,3.2639,3.2639,reg,51180 +SACH,2018-03-19,3.2347,3.4885,False,3.2347,3.4290,reg,55618 +SACH,2018-03-20,3.4387,3.4484,False,3.3027,3.3222,reg,39264 +SACH,2018-03-21,3.3707,3.4096,False,3.3431,3.3999,reg,58095 +SACH,2018-03-22,3.4096,3.4290,False,3.3999,3.3999,reg,10615 +SACH,2018-03-23,3.3124,3.4096,False,3.2736,3.3901,reg,96277 +SACH,2018-03-26,3.4144,3.5844,False,3.3027,3.5158,reg,36315 +SACH,2018-03-27,3.3999,3.4822,False,3.3124,3.4822,reg,15282 +SACH,2018-03-28,3.3804,3.4581,False,3.3027,3.4484,reg,20800 +SACH,2018-03-29,3.3707,3.3754,False,3.3124,3.3610,reg,17591 +SACH,2018-04-02,3.2736,3.3416,False,3.2639,3.3416,reg,36180 +SACH,2018-04-03,3.2542,3.5553,False,3.2542,3.4970,reg,123310 +SACH,2018-04-04,3.3901,3.3901,False,3.2542,3.2542,reg,12724 +SACH,2018-04-05,3.4193,3.5059,False,3.3707,3.3804,reg,47202 +SACH,2018-04-06,3.4581,3.4776,False,3.4290,3.4387,reg,16471 +SACH,2018-04-09,3.4776,3.5747,False,3.3804,3.4776,reg,77433 +SACH,2018-04-10,3.5650,3.6232,False,3.5261,3.5650,reg,43095 +SACH,2018-04-11,3.5500,3.6700,False,3.4000,3.6600,reg,37110 +SACH,2018-04-12,3.4300,3.5400,False,3.4300,3.4800,reg,8795 +SACH,2018-04-13,3.4800,3.5400,False,3.4600,3.5400,reg,5417 +SACH,2018-04-16,3.4900,3.5100,False,3.4882,3.5100,reg,2780 +SACH,2018-04-17,3.4300,3.5150,False,3.4200,3.4800,reg,22922 +SACH,2018-04-18,3.3800,3.4700,False,3.3600,3.4400,reg,44518 +SACH,2018-04-19,3.4500,3.5100,False,3.3800,3.4500,reg,45396 +SACH,2018-04-20,3.3800,3.5132,False,3.3800,3.4700,reg,12855 +SACH,2018-04-23,3.3600,3.4221,False,3.3200,3.3800,reg,20386 +SACH,2018-04-24,3.3900,3.4600,False,3.3500,3.3500,reg,44888 +SACH,2018-04-25,3.4000,3.5500,False,3.3900,3.3900,reg,32290 +SACH,2018-04-26,3.4000,3.4500,False,3.3700,3.3800,reg,21811 +SACH,2018-04-27,3.5100,3.5500,False,3.4210,3.4400,reg,24908 +SACH,2018-04-30,3.6000,3.6889,False,3.5000,3.5400,reg,25553 +SACH,2018-05-01,3.6300,3.6700,False,3.5310,3.6400,reg,30889 +SACH,2018-05-02,3.6173,3.6760,False,3.6000,3.6688,reg,15659 +SACH,2018-05-03,3.6000,3.6490,False,3.6000,3.6481,reg,5444 +SACH,2018-05-04,3.6800,3.6900,False,3.6000,3.6000,reg,27702 +SACH,2018-05-07,3.6742,3.7040,False,3.6500,3.7040,reg,7033 +SACH,2018-05-08,3.7128,3.7128,False,3.6600,3.6600,reg,1017 +SACH,2018-05-09,3.7200,3.7300,False,3.6800,3.7000,reg,28768 +SACH,2018-05-10,3.7100,3.7500,False,3.7100,3.7500,reg,12694 +SACH,2018-05-11,3.7500,3.7500,False,3.7300,3.7500,reg,31470 +SACH,2018-05-14,3.7500,3.7500,False,3.7462,3.7500,reg,5177 +SACH,2018-05-15,3.6700,3.7500,False,3.6700,3.7500,reg,54238 +SACH,2018-05-16,3.6500,3.7300,False,3.6300,3.7100,reg,6149 +SACH,2018-05-17,3.7000,3.7100,False,3.5700,3.6300,reg,17461 +SACH,2018-05-18,3.7300,3.7300,False,3.6600,3.6990,reg,29256 +SACH,2018-05-21,3.8000,3.8100,False,3.7189,3.7300,reg,80065 +SACH,2018-05-22,3.7900,3.8200,False,3.7500,3.8200,reg,44319 +SACH,2018-05-23,3.7900,3.8983,False,3.7500,3.8000,reg,78212 +SACH,2018-05-24,3.7900,3.8494,False,3.7800,3.7800,reg,30114 +SACH,2018-05-25,3.8900,3.9200,False,3.8500,3.8600,reg,2386 +SACH,2018-05-29,3.8100,3.9000,False,3.7800,3.9000,reg,14356 +SACH,2018-05-30,3.7900,3.8500,False,3.7799,3.8240,reg,35693 +SACH,2018-05-31,3.8400,3.8400,False,3.7868,3.8200,reg,10848 +SACH,2018-06-01,3.8500,3.8600,False,3.8100,3.8300,reg,2815 +SACH,2018-06-04,3.8300,3.9354,False,3.8191,3.8500,reg,39146 +SACH,2018-06-05,3.8700,3.9000,False,3.8000,3.8000,reg,12846 +SACH,2018-06-06,3.8800,3.9500,False,3.8800,3.9100,reg,11400 +SACH,2018-06-07,3.9000,3.9700,False,3.8910,3.9600,reg,8984 diff --git a/company_library/SAEX.csv b/company_library/SAEX.csv index de67174f..1c5242b5 100644 --- a/company_library/SAEX.csv +++ b/company_library/SAEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAEX,2017-06-06,3.8000,3.9700,False,3.4790,3.5790,reg,81280 -SAEX,2017-06-07,3.9000,3.9300,False,3.7000,3.8000,reg,40484 -SAEX,2017-06-08,3.8000,4.0450,False,3.7138,3.8600,reg,66332 SAEX,2017-06-09,3.8500,4.0830,False,3.6701,3.8000,reg,32337 SAEX,2017-06-12,4.0900,4.2500,False,3.8400,3.8400,reg,89015 SAEX,2017-06-13,4.1400,4.2000,False,4.0002,4.1100,reg,16145 @@ -249,3 +246,6 @@ SAEX,2018-05-31,1.4000,1.4391,False,1.3500,1.3500,reg,15745 SAEX,2018-06-01,1.4100,1.4712,False,1.3400,1.4400,reg,76961 SAEX,2018-06-04,1.3600,1.4000,False,1.3510,1.4000,reg,5864 SAEX,2018-06-05,1.3900,1.3900,False,1.3600,1.3612,reg,14407 +SAEX,2018-06-06,1.3600,1.4400,False,1.3600,1.3900,reg,26243 +SAEX,2018-06-07,1.4700,1.5000,False,1.3700,1.3700,reg,29485 +SAEX,2018-06-08,1.4300,1.4900,False,1.3900,1.4900,reg,11558 diff --git a/company_library/SAFE.csv b/company_library/SAFE.csv new file mode 100644 index 00000000..5a1840eb --- /dev/null +++ b/company_library/SAFE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SAFE,2017-06-08,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-09,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-12,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-13,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-14,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-15,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-16,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-19,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-20,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-21,18.5040,18.5040,True,18.5040,18.5040,reg,0 +SAFE,2017-06-22,18.5040,18.6890,False,18.0170,18.5040,reg,3224319 +SAFE,2017-06-23,18.7864,18.9422,False,18.4066,18.5040,reg,711553 +SAFE,2017-06-26,18.7474,18.8313,False,18.5234,18.7766,reg,458189 +SAFE,2017-06-27,18.6500,18.8448,False,18.6013,18.6793,reg,245087 +SAFE,2017-06-28,18.7474,18.7961,False,18.6208,18.6987,reg,184035 +SAFE,2017-06-29,18.7474,18.9422,False,18.6013,18.6403,reg,343713 +SAFE,2017-06-30,18.6500,18.8448,False,17.8417,18.6306,reg,453862 +SAFE,2017-07-05,18.8935,18.9422,False,18.6987,18.7864,reg,83651 +SAFE,2017-07-06,18.8546,18.9422,False,18.5040,18.8935,reg,150349 +SAFE,2017-07-07,18.9033,18.9909,False,18.7474,18.7669,reg,137713 +SAFE,2017-07-10,18.9033,18.9909,False,18.7961,18.9909,reg,98936 +SAFE,2017-07-11,19.0299,19.0883,False,18.6208,18.8643,reg,188787 +SAFE,2017-07-12,18.9909,19.1467,False,18.8546,19.0883,reg,86481 +SAFE,2017-07-13,19.0299,19.0786,False,18.9909,19.0786,reg,43852 +SAFE,2017-07-14,19.1759,19.1857,False,18.9519,19.1565,reg,91546 +SAFE,2017-07-17,19.1272,19.2344,False,18.9909,19.1078,reg,118678 +SAFE,2017-07-18,19.0980,19.1565,False,18.5040,18.8935,reg,198045 +SAFE,2017-07-19,18.9909,19.1565,False,18.9227,19.0201,reg,81162 +SAFE,2017-07-20,19.2344,19.2636,False,18.6208,18.7085,reg,296094 +SAFE,2017-07-21,19.3318,19.4779,False,18.9617,19.1857,reg,576960 +SAFE,2017-07-24,18.7280,19.3020,False,18.6793,19.1759,reg,122408 +SAFE,2017-07-25,18.4942,18.7669,False,18.4942,18.6208,reg,192714 +SAFE,2017-07-26,18.3481,18.6013,False,18.3092,18.4845,reg,121029 +SAFE,2017-07-27,17.8320,18.5040,False,17.5495,18.2605,reg,255041 +SAFE,2017-07-28,17.7735,18.3384,False,17.6276,17.6372,reg,165443 +SAFE,2017-07-31,18.1144,18.4212,False,17.8222,17.8222,reg,140526 +SAFE,2017-08-01,17.9975,18.2118,False,17.7054,17.9683,reg,164845 +SAFE,2017-08-02,18.0170,18.3871,False,17.7541,17.8612,reg,115066 +SAFE,2017-08-03,18.2897,18.7280,False,18.0754,18.1631,reg,107972 +SAFE,2017-08-04,18.1241,18.4455,False,18.0365,18.1631,reg,97833 +SAFE,2017-08-07,18.4747,18.5429,False,17.9196,18.1436,reg,124196 +SAFE,2017-08-08,18.4260,18.6111,False,18.1047,18.5040,reg,146360 +SAFE,2017-08-09,18.2313,18.5332,False,18.1144,18.2410,reg,174354 +SAFE,2017-08-10,18.4066,18.6306,False,18.2994,18.3774,reg,182424 +SAFE,2017-08-11,18.3384,18.6306,False,18.2215,18.2605,reg,126111 +SAFE,2017-08-14,18.5040,18.9810,False,18.3579,18.4163,reg,103620 +SAFE,2017-08-15,18.6987,18.9714,False,18.3287,18.3676,reg,92658 +SAFE,2017-08-16,18.9033,19.0688,False,18.7280,18.7474,reg,99696 +SAFE,2017-08-17,19.0786,19.2149,False,18.8935,19.0591,reg,60882 +SAFE,2017-08-18,19.0883,19.2344,False,18.9033,18.9033,reg,54181 +SAFE,2017-08-21,18.9130,19.1467,False,18.6695,19.1078,reg,90284 +SAFE,2017-08-22,18.6695,19.0201,False,18.6500,18.8448,reg,113577 +SAFE,2017-08-23,18.7766,19.0299,False,18.5546,18.7961,reg,108506 +SAFE,2017-08-24,18.8156,19.0201,False,18.6765,18.8838,reg,90430 +SAFE,2017-08-25,18.8643,19.1467,False,18.8253,19.0104,reg,98013 +SAFE,2017-08-28,19.0786,19.1565,False,18.8156,18.8156,reg,101336 +SAFE,2017-08-29,19.0786,19.1759,False,18.8935,19.0299,reg,74320 +SAFE,2017-08-30,19.1370,19.2149,False,18.7961,19.1370,reg,71330 +SAFE,2017-08-31,19.1370,19.3318,False,18.9812,19.0104,reg,190086 +SAFE,2017-09-01,19.1175,19.3220,False,19.0591,19.0883,reg,160961 +SAFE,2017-09-05,19.2149,19.2928,False,18.8594,19.2733,reg,248329 +SAFE,2017-09-06,19.2636,19.3001,False,19.0396,19.2002,reg,195485 +SAFE,2017-09-07,18.8935,19.1857,False,18.7474,19.1370,reg,144565 +SAFE,2017-09-08,18.9422,19.1466,False,18.8156,18.8448,reg,132919 +SAFE,2017-09-11,19.0688,19.1565,False,18.8253,19.0396,reg,88659 +SAFE,2017-09-12,19.1565,19.2246,False,18.9519,19.1370,reg,109863 +SAFE,2017-09-13,18.9325,19.2246,False,18.8956,19.0786,reg,153787 +SAFE,2017-09-14,19.0883,19.1467,False,18.7766,18.7766,reg,177284 +SAFE,2017-09-15,18.7377,19.1272,False,18.7085,19.1175,reg,1251464 +SAFE,2017-09-18,18.6403,18.8546,False,18.6111,18.6403,reg,198954 +SAFE,2017-09-19,18.8935,18.9033,False,18.5429,18.6890,reg,348956 +SAFE,2017-09-20,18.7669,18.9130,False,18.5040,18.9130,reg,238319 +SAFE,2017-09-21,18.7669,19.0396,False,18.7377,18.7961,reg,148178 +SAFE,2017-09-22,18.6013,18.9325,False,18.5624,18.7280,reg,112492 +SAFE,2017-09-25,18.2800,18.8448,False,18.1241,18.6403,reg,132399 +SAFE,2017-09-26,18.2410,18.4066,False,18.0657,18.3871,reg,167723 +SAFE,2017-09-27,18.2313,18.3968,False,18.1728,18.2605,reg,149637 +SAFE,2017-09-28,17.8515,18.1826,False,17.7833,18.1826,reg,263735 +SAFE,2017-09-29,18.3098,18.3294,False,17.8285,17.8285,reg,132252 +SAFE,2017-10-02,18.4473,18.5062,False,18.1821,18.4178,reg,97945 +SAFE,2017-10-03,18.4178,18.5848,False,18.3197,18.4178,reg,63743 +SAFE,2017-10-04,18.3982,18.5334,False,18.2705,18.3884,reg,55991 +SAFE,2017-10-05,18.3393,18.5062,False,18.2901,18.4178,reg,55975 +SAFE,2017-10-06,18.3196,18.3803,False,18.2214,18.2705,reg,67347 +SAFE,2017-10-09,18.0347,18.3687,False,17.9856,18.3519,reg,53999 +SAFE,2017-10-10,18.4375,18.5161,False,17.9267,18.1723,reg,81309 +SAFE,2017-10-11,18.2214,18.4277,False,18.1330,18.2607,reg,38559 +SAFE,2017-10-12,18.0347,18.3393,False,17.9169,18.2410,reg,75582 +SAFE,2017-10-13,17.9660,18.0937,False,17.8383,18.0642,reg,58412 +SAFE,2017-10-16,17.9856,18.2263,False,17.8678,17.9758,reg,80118 +SAFE,2017-10-17,18.3687,18.3884,False,17.8383,17.9955,reg,79335 +SAFE,2017-10-18,18.4669,18.6732,False,18.2312,18.2312,reg,44368 +SAFE,2017-10-19,18.2017,18.6831,False,18.1035,18.4080,reg,42582 +SAFE,2017-10-20,18.0544,18.5161,False,17.9463,18.2901,reg,38094 +SAFE,2017-10-23,18.0839,18.3098,False,17.9463,18.0151,reg,51613 +SAFE,2017-10-24,18.1723,18.3393,False,17.9857,18.0249,reg,68114 +SAFE,2017-10-25,18.3098,18.3294,False,17.7302,18.2116,reg,70431 +SAFE,2017-10-26,18.0740,18.3687,False,17.9267,18.3393,reg,89660 +SAFE,2017-10-27,18.1723,18.3491,False,18.0053,18.1526,reg,48731 +SAFE,2017-10-30,18.0446,18.1723,False,18.0053,18.1232,reg,50311 +SAFE,2017-10-31,17.6517,18.0544,False,17.5829,18.0544,reg,127326 +SAFE,2017-11-01,17.6615,17.7302,False,17.4945,17.5731,reg,87390 +SAFE,2017-11-02,17.6124,17.7892,False,17.4847,17.7302,reg,33761 +SAFE,2017-11-03,17.7008,17.7794,False,17.4552,17.5240,reg,48310 +SAFE,2017-11-06,17.6517,17.8083,False,17.5141,17.6615,reg,41252 +SAFE,2017-11-07,17.0525,17.7302,False,16.9641,17.6320,reg,165477 +SAFE,2017-11-08,17.4847,17.6959,False,17.0525,17.0918,reg,108773 +SAFE,2017-11-09,17.5829,17.7499,False,16.9964,17.3373,reg,66811 +SAFE,2017-11-10,17.5240,17.9562,False,17.3275,17.3373,reg,57297 +SAFE,2017-11-13,17.3963,17.7106,False,17.2391,17.5141,reg,78545 +SAFE,2017-11-14,17.3570,17.8285,False,17.3324,17.3570,reg,58270 +SAFE,2017-11-15,17.5338,17.7204,False,17.2784,17.3177,reg,87042 +SAFE,2017-11-16,17.8088,18.0642,False,17.5043,17.5043,reg,65350 +SAFE,2017-11-17,17.8776,18.0053,False,17.7646,17.7892,reg,82423 +SAFE,2017-11-20,17.9562,18.1451,False,17.7623,17.9267,reg,77125 +SAFE,2017-11-21,18.0544,18.4277,False,17.8236,18.0347,reg,65599 +SAFE,2017-11-22,18.1428,18.4571,False,17.8874,18.1232,reg,102166 +SAFE,2017-11-27,18.2508,18.4866,False,18.1035,18.1035,reg,133211 +SAFE,2017-11-28,18.1624,18.3785,False,18.0151,18.3785,reg,146674 +SAFE,2017-11-29,18.2214,18.3098,False,18.0839,18.2214,reg,74231 +SAFE,2017-11-30,17.9758,18.3196,False,17.9267,18.2214,reg,150790 +SAFE,2017-12-01,17.7794,18.0446,False,17.6713,17.9660,reg,84561 +SAFE,2017-12-04,17.4847,18.1133,False,17.3668,17.8481,reg,139968 +SAFE,2017-12-05,17.4356,17.6754,False,17.3570,17.4847,reg,77034 +SAFE,2017-12-06,17.4159,17.6320,False,17.3668,17.3963,reg,90566 +SAFE,2017-12-07,17.6222,17.7499,False,17.4356,17.6222,reg,64576 +SAFE,2017-12-08,17.3668,17.6811,False,17.3570,17.6124,reg,115370 +SAFE,2017-12-11,17.4356,17.6811,False,17.2587,17.2587,reg,160224 +SAFE,2017-12-12,17.6811,17.9070,False,17.5043,17.5141,reg,91819 +SAFE,2017-12-13,17.7892,17.9758,False,17.6025,17.6025,reg,251725 +SAFE,2017-12-14,17.5731,17.9267,False,17.4552,17.8481,reg,223704 +SAFE,2017-12-15,17.6909,17.8383,False,17.5632,17.5632,reg,263252 +SAFE,2017-12-18,17.7401,18.0249,False,17.7204,17.8088,reg,171042 +SAFE,2017-12-19,17.5534,17.7597,False,17.5338,17.6811,reg,247099 +SAFE,2017-12-20,17.7106,17.9267,False,17.6222,17.6222,reg,149873 +SAFE,2017-12-21,17.5534,17.8186,False,17.5141,17.7794,reg,172383 +SAFE,2017-12-22,17.2587,17.5829,False,17.2538,17.5436,reg,126645 +SAFE,2017-12-26,17.3570,17.6025,False,17.1703,17.2587,reg,134113 +SAFE,2017-12-27,17.4159,17.5092,False,17.3177,17.3570,reg,151594 +SAFE,2017-12-28,17.4853,17.9211,False,17.3367,17.3565,reg,174036 +SAFE,2017-12-29,17.4357,17.7825,False,17.2673,17.4853,reg,237872 +SAFE,2018-01-02,17.7924,17.8518,False,17.4853,17.5150,reg,145005 +SAFE,2018-01-03,17.7825,18.0078,False,17.7626,17.7626,reg,204258 +SAFE,2018-01-04,17.7626,17.9608,False,17.7626,17.8617,reg,216441 +SAFE,2018-01-05,17.5843,17.8871,False,17.5249,17.7428,reg,105961 +SAFE,2018-01-08,17.7527,17.8320,False,17.5249,17.5249,reg,179156 +SAFE,2018-01-09,17.6735,17.9806,False,17.6438,17.8023,reg,197904 +SAFE,2018-01-10,17.6339,17.8221,False,17.5546,17.6239,reg,152252 +SAFE,2018-01-11,17.7527,17.8320,False,17.5942,17.6239,reg,131879 +SAFE,2018-01-12,17.7626,17.8320,False,17.7032,17.8320,reg,131136 +SAFE,2018-01-16,17.5645,17.8716,False,17.4060,17.7924,reg,218029 +SAFE,2018-01-17,17.6636,17.7824,False,17.5942,17.7178,reg,108404 +SAFE,2018-01-18,17.6239,17.7230,False,17.6041,17.7230,reg,127117 +SAFE,2018-01-19,17.6438,17.7626,False,17.5737,17.5942,reg,132817 +SAFE,2018-01-22,17.5150,17.7577,False,17.4258,17.6140,reg,125202 +SAFE,2018-01-23,17.6239,17.8320,False,17.4654,17.4654,reg,141580 +SAFE,2018-01-24,17.7924,17.8419,False,17.5843,17.5843,reg,92509 +SAFE,2018-01-25,17.6735,17.8518,False,17.6438,17.8320,reg,134444 +SAFE,2018-01-26,17.5744,17.8023,False,17.4555,17.7032,reg,111649 +SAFE,2018-01-29,17.5744,17.7131,False,17.3961,17.5645,reg,106167 +SAFE,2018-01-30,17.4357,17.6438,False,17.4258,17.4753,reg,91146 +SAFE,2018-01-31,17.4456,17.5893,False,17.3367,17.4357,reg,75632 +SAFE,2018-02-01,17.2574,17.4555,False,17.2277,17.4555,reg,195788 +SAFE,2018-02-02,16.9107,17.1682,False,16.8017,17.1682,reg,143598 +SAFE,2018-02-05,16.4153,17.0555,False,16.3856,16.8116,reg,103256 +SAFE,2018-02-06,16.6432,16.7720,False,16.2122,16.2865,reg,99791 +SAFE,2018-02-07,16.5144,16.6680,False,16.3856,16.6135,reg,118481 +SAFE,2018-02-08,16.1082,16.5639,False,16.0983,16.5639,reg,47673 +SAFE,2018-02-09,16.3757,16.5540,False,16.1163,16.2667,reg,62004 +SAFE,2018-02-12,16.5243,16.6630,False,16.0884,16.3064,reg,93503 +SAFE,2018-02-13,16.6531,16.7621,False,16.2667,16.4252,reg,55639 +SAFE,2018-02-14,16.6333,16.8314,False,16.4946,16.5441,reg,57583 +SAFE,2018-02-15,16.7323,16.8364,False,16.6531,16.6531,reg,41301 +SAFE,2018-02-16,16.1677,16.7224,False,16.1082,16.5738,reg,108335 +SAFE,2018-02-20,15.9893,16.2370,False,15.6426,16.0686,reg,107217 +SAFE,2018-02-21,16.1578,16.3708,False,15.8110,15.9993,reg,97472 +SAFE,2018-02-22,16.2568,16.4054,False,16.1280,16.3262,reg,70682 +SAFE,2018-02-23,16.4451,16.4946,False,16.0884,16.3163,reg,79595 +SAFE,2018-02-26,17.1682,17.2376,False,16.5441,16.7423,reg,156811 +SAFE,2018-02-27,17.4654,17.7724,False,17.1385,17.1385,reg,134476 +SAFE,2018-02-28,17.2574,17.6982,False,17.1187,17.5348,reg,161902 +SAFE,2018-03-01,16.9206,17.3069,False,16.6036,17.1881,reg,69382 +SAFE,2018-03-02,16.8017,16.8909,False,16.5837,16.8413,reg,34343 +SAFE,2018-03-05,16.6729,16.8611,False,16.3856,16.8413,reg,42589 +SAFE,2018-03-06,16.6333,16.7720,False,16.4550,16.7224,reg,31533 +SAFE,2018-03-07,16.6927,16.7720,False,16.4550,16.4748,reg,37896 +SAFE,2018-03-08,16.9107,17.0395,False,16.4946,16.4946,reg,46995 +SAFE,2018-03-09,16.9206,16.9602,False,16.7026,16.9008,reg,37753 +SAFE,2018-03-12,16.8512,17.0593,False,16.6036,16.9404,reg,72618 +SAFE,2018-03-13,16.8512,17.0593,False,16.7323,16.9503,reg,42122 +SAFE,2018-03-14,17.1484,17.2079,False,16.4847,16.8314,reg,114967 +SAFE,2018-03-15,17.0593,17.1583,False,16.7360,17.1583,reg,30214 +SAFE,2018-03-16,16.9305,17.0543,False,16.7720,17.0196,reg,92302 +SAFE,2018-03-19,16.5342,16.9404,False,16.3559,16.8909,reg,130189 +SAFE,2018-03-20,16.5441,16.9404,False,16.4054,16.5045,reg,67820 +SAFE,2018-03-21,16.5243,16.9602,False,16.3757,16.5441,reg,55221 +SAFE,2018-03-22,16.6531,17.1583,False,16.3856,16.3856,reg,55895 +SAFE,2018-03-23,15.9794,16.7125,False,15.9299,16.6333,reg,56160 +SAFE,2018-03-26,16.3163,16.5937,False,15.9101,16.1974,reg,49326 +SAFE,2018-03-27,15.9200,16.4656,False,15.8507,16.3658,reg,43076 +SAFE,2018-03-28,15.8800,16.3600,False,15.6500,15.9100,reg,196620 +SAFE,2018-03-29,15.9900,16.2500,False,15.6400,15.9100,reg,80412 +SAFE,2018-04-02,15.6300,16.2500,False,15.5700,15.9900,reg,39666 +SAFE,2018-04-03,16.1600,16.2400,False,15.6300,15.6600,reg,88282 +SAFE,2018-04-04,16.4700,16.6299,False,16.0100,16.0100,reg,23090 +SAFE,2018-04-05,16.5100,16.6900,False,16.4500,16.5200,reg,40749 +SAFE,2018-04-06,16.5400,16.7000,False,16.4200,16.4200,reg,51534 +SAFE,2018-04-09,16.7500,17.1300,False,16.5650,16.7500,reg,192035 +SAFE,2018-04-10,16.8600,17.0100,False,16.7600,16.8200,reg,27204 +SAFE,2018-04-11,17.1000,17.4000,False,16.8000,16.8000,reg,20658 +SAFE,2018-04-12,17.0100,17.3100,False,16.8100,17.1300,reg,22035 +SAFE,2018-04-13,17.1800,17.3000,False,16.9600,16.9600,reg,22149 +SAFE,2018-04-16,17.3900,17.4600,False,16.9700,17.2500,reg,39561 +SAFE,2018-04-17,17.8500,18.0200,False,17.0000,17.2200,reg,74837 +SAFE,2018-04-18,17.6500,17.8600,False,17.5750,17.8000,reg,36829 +SAFE,2018-04-19,17.4000,18.0500,False,17.4000,17.6200,reg,41618 +SAFE,2018-04-20,17.4900,17.6599,False,17.2700,17.3900,reg,20672 +SAFE,2018-04-23,17.4300,17.6500,False,17.3950,17.5300,reg,12978 +SAFE,2018-04-24,17.9600,18.0400,False,17.2600,17.4500,reg,33604 +SAFE,2018-04-25,17.4200,17.9300,False,17.2600,17.9300,reg,71205 +SAFE,2018-04-26,18.1200,18.2400,False,17.3100,17.5300,reg,52557 +SAFE,2018-04-27,18.1900,18.4400,False,18.0400,18.4400,reg,77230 +SAFE,2018-04-30,17.9500,18.3000,False,17.8911,18.3000,reg,77532 +SAFE,2018-05-01,17.7000,18.0000,False,17.6800,17.9300,reg,54583 +SAFE,2018-05-02,17.9500,18.0000,False,17.7001,17.8700,reg,53224 +SAFE,2018-05-03,17.3500,17.9300,False,17.2400,17.9300,reg,64341 +SAFE,2018-05-04,17.3900,17.7000,False,17.2300,17.3200,reg,96379 +SAFE,2018-05-07,17.8600,18.2300,False,17.5600,17.6200,reg,196549 +SAFE,2018-05-08,17.9000,17.9600,False,17.5200,17.8400,reg,141614 +SAFE,2018-05-09,18.0000,18.2800,False,17.8750,17.9300,reg,118557 +SAFE,2018-05-10,18.0000,18.1300,False,17.8800,18.0500,reg,129080 +SAFE,2018-05-11,18.0000,18.4100,False,17.7900,18.1500,reg,97218 +SAFE,2018-05-14,18.4000,18.4500,False,18.0100,18.0400,reg,117288 +SAFE,2018-05-15,18.1000,18.4800,False,18.0200,18.3400,reg,54477 +SAFE,2018-05-16,18.3800,18.4954,False,18.0900,18.0900,reg,56330 +SAFE,2018-05-17,18.3800,18.4200,False,18.1200,18.3500,reg,27524 +SAFE,2018-05-18,18.3600,18.4700,False,18.1900,18.4100,reg,41376 +SAFE,2018-05-21,18.4000,18.4490,False,18.2650,18.3700,reg,30685 +SAFE,2018-05-22,18.3900,18.5050,False,18.3000,18.4400,reg,96971 +SAFE,2018-05-23,18.6200,18.8700,False,18.3300,18.3300,reg,59152 +SAFE,2018-05-24,18.9400,18.9800,False,18.6600,18.6900,reg,26753 +SAFE,2018-05-25,18.8900,19.1600,False,18.6800,18.9200,reg,22013 +SAFE,2018-05-29,19.0700,19.1500,False,18.7200,18.7200,reg,28398 +SAFE,2018-05-30,19.2500,19.6500,False,19.0552,19.0800,reg,88150 +SAFE,2018-05-31,19.1800,19.3400,False,18.9500,19.2200,reg,33007 +SAFE,2018-06-01,18.6900,19.2650,False,18.5840,19.1700,reg,29262 +SAFE,2018-06-04,18.9200,18.9800,False,18.7300,18.7900,reg,29755 +SAFE,2018-06-05,19.4600,19.5600,False,18.8900,18.8900,reg,50131 +SAFE,2018-06-06,19.3700,19.5700,False,19.0780,19.5200,reg,192332 +SAFE,2018-06-07,19.2400,19.3600,False,19.1000,19.3400,reg,40702 diff --git a/company_library/SAFM.csv b/company_library/SAFM.csv index 306d1258..1e8ac665 100644 --- a/company_library/SAFM.csv +++ b/company_library/SAFM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAFM,2017-06-06,118.8412,120.6533,False,118.6049,118.6049,reg,251747 -SAFM,2017-06-07,121.6579,122.1109,False,118.5458,118.5458,reg,493399 -SAFM,2017-06-08,123.8738,126.7298,False,122.0715,122.9776,reg,806540 SAFM,2017-06-09,126.1586,126.3162,False,123.3163,124.1495,reg,522577 SAFM,2017-06-12,124.6715,124.8882,False,122.0715,124.8882,reg,575895 SAFM,2017-06-13,125.9321,126.4147,False,124.1988,124.9276,reg,473230 @@ -249,3 +246,6 @@ SAFM,2018-05-31,97.8800,100.8200,False,97.4800,99.0700,reg,1036618 SAFM,2018-06-01,97.7100,100.1700,False,96.9400,98.5300,reg,522566 SAFM,2018-06-04,98.1900,100.7050,False,97.7600,98.4200,reg,618820 SAFM,2018-06-05,99.2300,99.3600,False,97.5200,98.5000,reg,655695 +SAFM,2018-06-06,97.6300,101.5600,False,96.8000,99.8500,reg,848357 +SAFM,2018-06-07,101.5300,101.8400,False,97.0000,97.3400,reg,863167 +SAFM,2018-06-08,104.0100,104.2200,False,101.3700,101.5300,reg,611998 diff --git a/company_library/SAFT.csv b/company_library/SAFT.csv index e84d3b33..715358b1 100644 --- a/company_library/SAFT.csv +++ b/company_library/SAFT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAFT,2017-06-06,63.8123,64.7719,False,63.7643,64.7239,reg,32863 -SAFT,2017-06-07,64.2921,64.6280,False,63.7164,63.7164,reg,27799 -SAFT,2017-06-08,65.0118,65.9234,False,64.1002,64.3881,reg,40298 SAFT,2017-06-09,66.6431,67.1229,False,65.1557,65.3956,reg,50478 SAFT,2017-06-12,65.8274,67.6027,False,65.6355,66.4992,reg,58171 SAFT,2017-06-13,66.3072,66.4512,False,65.7315,66.1633,reg,35287 @@ -249,3 +246,6 @@ SAFT,2018-05-31,86.0000,86.5000,False,85.6500,86.1000,reg,24538 SAFT,2018-06-01,86.6500,86.7500,False,85.8500,86.4000,reg,28679 SAFT,2018-06-04,87.6500,87.8000,False,86.5500,86.9000,reg,38864 SAFT,2018-06-05,88.8500,88.9000,False,87.0000,87.7000,reg,76931 +SAFT,2018-06-06,88.6500,89.1500,False,87.8500,88.9000,reg,34728 +SAFT,2018-06-07,87.4500,88.5500,False,87.1500,88.2500,reg,34711 +SAFT,2018-06-08,87.5000,88.4500,False,87.0500,87.0500,reg,30012 diff --git a/company_library/SAGE.csv b/company_library/SAGE.csv index f89d8faf..aa4ea223 100644 --- a/company_library/SAGE.csv +++ b/company_library/SAGE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAGE,2017-06-06,70.8500,71.3700,False,68.9300,68.9300,reg,191518 -SAGE,2017-06-07,72.7400,73.5500,False,70.2700,71.0600,reg,249946 -SAGE,2017-06-08,74.8600,75.3900,False,72.0600,72.0600,reg,318522 SAGE,2017-06-09,74.3100,77.7200,False,73.3878,74.9800,reg,425391 SAGE,2017-06-12,74.3200,75.8900,False,73.0100,74.0000,reg,334760 SAGE,2017-06-13,78.3500,79.6400,False,74.6000,74.8300,reg,425822 @@ -249,3 +246,6 @@ SAGE,2018-05-31,152.6900,157.4800,False,152.0000,154.9200,reg,305163 SAGE,2018-06-01,153.3800,154.7500,False,152.2200,154.3300,reg,234450 SAGE,2018-06-04,156.2200,156.4100,False,149.5300,153.4400,reg,360739 SAGE,2018-06-05,154.0900,157.4200,False,150.0000,156.2800,reg,315095 +SAGE,2018-06-06,154.0600,158.0757,False,151.5650,158.0000,reg,312016 +SAGE,2018-06-07,150.0200,155.1900,False,147.5000,154.5700,reg,359567 +SAGE,2018-06-08,148.7300,151.3000,False,148.0100,149.1900,reg,455288 diff --git a/company_library/SAIA.csv b/company_library/SAIA.csv index 5e2d80e5..b0cd17ca 100644 --- a/company_library/SAIA.csv +++ b/company_library/SAIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAIA,2017-06-06,49.4000,49.9000,False,48.9000,49.0000,reg,74101 -SAIA,2017-06-07,49.9000,50.0500,False,49.3000,49.5500,reg,222113 -SAIA,2017-06-08,50.5000,50.5500,False,49.4000,49.9500,reg,99643 SAIA,2017-06-09,50.4500,51.4500,False,50.2750,50.7500,reg,277774 SAIA,2017-06-12,51.0500,51.6500,False,50.3000,50.3000,reg,184074 SAIA,2017-06-13,52.1000,52.3500,False,51.0000,51.2500,reg,321309 @@ -249,3 +246,6 @@ SAIA,2018-05-31,82.4000,84.4500,False,81.7250,84.1500,reg,211769 SAIA,2018-06-01,82.5000,83.7500,False,81.8250,82.9500,reg,294085 SAIA,2018-06-04,80.1500,84.2750,False,79.2000,82.8500,reg,242324 SAIA,2018-06-05,80.2000,81.9000,False,78.6250,80.0000,reg,274754 +SAIA,2018-06-06,80.0500,80.8500,False,78.3000,80.3500,reg,216387 +SAIA,2018-06-07,82.7500,83.1500,False,80.5000,80.5000,reg,176698 +SAIA,2018-06-08,83.6500,83.8750,False,82.5000,82.6000,reg,207646 diff --git a/company_library/SAL.csv b/company_library/SAL.csv index a696de44..e16630ef 100644 --- a/company_library/SAL.csv +++ b/company_library/SAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAL,2017-06-06,39.3471,39.3471,False,39.3471,39.3471,reg,838 -SAL,2017-06-07,39.3471,39.3471,False,39.3471,39.3471,reg,151 -SAL,2017-06-08,39.3471,39.3471,False,39.3471,39.3471,reg,47 SAL,2017-06-09,39.0058,39.1521,False,39.0058,39.0058,reg,2410 SAL,2017-06-12,39.0058,39.0058,False,39.0058,39.0058,reg,123 SAL,2017-06-13,39.0058,39.0058,False,39.0058,39.0058,reg,5 @@ -249,3 +246,6 @@ SAL,2018-05-31,43.5000,43.6545,False,43.5000,43.6503,reg,1162 SAL,2018-06-01,44.0000,44.0000,False,43.2000,43.9500,reg,1147 SAL,2018-06-04,43.1000,44.0000,False,43.1000,43.7000,reg,2525 SAL,2018-06-05,43.1000,43.1000,False,43.1000,43.1000,reg,0 +SAL,2018-06-06,43.1500,44.0000,False,43.0000,43.0000,reg,2694 +SAL,2018-06-07,43.1000,43.9000,False,42.3747,43.1611,reg,8419 +SAL,2018-06-08,43.2500,44.3700,False,43.2500,44.2503,reg,6354 diff --git a/company_library/SALM.csv b/company_library/SALM.csv index 30d94cb4..52137ec3 100644 --- a/company_library/SALM.csv +++ b/company_library/SALM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SALM,2017-06-06,6.6587,6.8014,False,6.5636,6.7538,reg,55058 -SALM,2017-06-07,6.8014,6.8014,False,6.7063,6.7063,reg,14764 -SALM,2017-06-08,6.8014,6.8490,False,6.7063,6.8014,reg,29210 SALM,2017-06-09,6.9441,6.9917,False,6.7538,6.8014,reg,33888 SALM,2017-06-12,6.8965,7.0392,False,6.8490,6.9441,reg,43065 SALM,2017-06-13,6.9917,7.0868,False,6.8965,6.8965,reg,29022 @@ -249,3 +246,6 @@ SALM,2018-05-31,3.8000,3.9000,False,3.7000,3.8000,reg,64940 SALM,2018-06-01,3.8500,3.9000,False,3.7500,3.8500,reg,58621 SALM,2018-06-04,3.8000,3.9500,False,3.8000,3.9500,reg,135352 SALM,2018-06-05,3.9500,4.0000,False,3.7500,3.8000,reg,82316 +SALM,2018-06-06,4.0500,4.1500,False,3.9050,4.0000,reg,75778 +SALM,2018-06-07,4.0500,4.1500,False,4.0000,4.1000,reg,44632 +SALM,2018-06-08,4.0000,4.1000,False,4.0000,4.1000,reg,50812 diff --git a/company_library/SALT.csv b/company_library/SALT.csv new file mode 100644 index 00000000..4cec91ef --- /dev/null +++ b/company_library/SALT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SALT,2017-06-08,6.2998,6.3793,False,5.9030,6.0022,reg,391938 +SALT,2017-06-09,6.8455,7.2919,False,6.4239,6.4487,reg,1399237 +SALT,2017-06-12,6.6471,7.1431,False,6.5231,6.9447,reg,712376 +SALT,2017-06-13,6.6967,6.8951,False,6.5479,6.6471,reg,543529 +SALT,2017-06-14,6.5975,6.7959,False,6.4983,6.6967,reg,416510 +SALT,2017-06-15,6.1014,6.5727,False,6.0518,6.3991,reg,523261 +SALT,2017-06-16,6.2998,6.3494,False,5.9526,6.0022,reg,500885 +SALT,2017-06-19,6.2502,6.3494,False,6.0270,6.2998,reg,500116 +SALT,2017-06-20,6.1510,6.2502,False,6.0518,6.1510,reg,285353 +SALT,2017-06-21,6.1014,6.3991,False,6.0518,6.2006,reg,380091 +SALT,2017-06-22,6.5479,6.6471,False,6.1014,6.1510,reg,442090 +SALT,2017-06-23,6.9447,7.0439,False,6.5975,6.6471,reg,1242513 +SALT,2017-06-26,7.0439,7.1431,False,6.7215,6.9943,reg,693493 +SALT,2017-06-27,6.8951,7.2423,False,6.8207,7.1431,reg,956988 +SALT,2017-06-28,6.8951,7.1431,False,6.6471,6.9943,reg,726923 +SALT,2017-06-29,6.9447,7.0439,False,6.7215,6.9943,reg,522005 +SALT,2017-06-30,7.0439,7.1431,False,6.8455,6.9447,reg,518696 +SALT,2017-07-05,6.8951,7.1927,False,6.8455,7.1431,reg,883285 +SALT,2017-07-06,6.6471,6.9199,False,6.6471,6.8455,reg,497318 +SALT,2017-07-07,6.7463,6.7959,False,6.4239,6.6471,reg,483591 +SALT,2017-07-10,6.4983,6.6967,False,6.4487,6.5975,reg,438794 +SALT,2017-07-11,6.8455,6.9447,False,6.4487,6.4487,reg,484868 +SALT,2017-07-12,7.1927,7.1927,False,6.8455,6.8455,reg,972588 +SALT,2017-07-13,7.5896,7.6888,False,7.2423,7.2423,reg,1236454 +SALT,2017-07-14,7.5400,7.6392,False,7.2919,7.5400,reg,597277 +SALT,2017-07-17,7.4408,7.5896,False,7.3663,7.5400,reg,379934 +SALT,2017-07-18,7.2423,7.4904,False,7.1927,7.3912,reg,400221 +SALT,2017-07-19,7.3415,7.5400,False,7.2423,7.2919,reg,882228 +SALT,2017-07-20,7.1927,7.3912,False,7.1431,7.2919,reg,625848 +SALT,2017-07-21,7.1927,7.2919,False,6.9199,7.2919,reg,568686 +SALT,2017-07-24,6.8951,7.2919,False,6.6967,6.8455,reg,723370 +SALT,2017-07-25,7.5400,7.6888,False,7.0439,7.1431,reg,809782 +SALT,2017-07-26,7.4904,7.5896,False,7.2423,7.5896,reg,522226 +SALT,2017-07-27,6.9447,7.4904,False,6.8951,7.4904,reg,496383 +SALT,2017-07-28,7.0935,7.1927,False,6.9447,6.9447,reg,325775 +SALT,2017-07-31,7.1431,7.3415,False,7.0935,7.0935,reg,340384 +SALT,2017-08-01,7.3415,7.4408,False,7.1927,7.2423,reg,508616 +SALT,2017-08-02,7.3912,7.4656,False,7.1431,7.2423,reg,459717 +SALT,2017-08-03,7.2919,7.5896,False,7.2175,7.3912,reg,389071 +SALT,2017-08-04,7.4408,7.6392,False,7.2919,7.3912,reg,533352 +SALT,2017-08-07,7.5400,7.6392,False,7.4160,7.4904,reg,496352 +SALT,2017-08-08,7.3912,7.6392,False,7.3415,7.4904,reg,492690 +SALT,2017-08-09,7.2423,7.3912,False,7.1431,7.2919,reg,390594 +SALT,2017-08-10,7.1431,7.3912,False,7.0935,7.1927,reg,402471 +SALT,2017-08-11,7.2919,7.3912,False,6.9447,7.0439,reg,368691 +SALT,2017-08-14,7.6392,7.7880,False,7.2919,7.3912,reg,505406 +SALT,2017-08-15,7.4408,7.7880,False,7.3912,7.6392,reg,561082 +SALT,2017-08-16,7.7384,8.0360,False,7.5152,7.5896,reg,1249331 +SALT,2017-08-17,7.5400,7.9616,False,7.4904,7.7384,reg,538753 +SALT,2017-08-18,7.4904,7.6392,False,7.4408,7.4408,reg,264431 +SALT,2017-08-21,7.5896,7.6888,False,7.3912,7.4904,reg,471048 +SALT,2017-08-22,7.8872,7.9120,False,7.5896,7.5896,reg,688290 +SALT,2017-08-23,7.7384,7.9864,False,7.6888,7.8376,reg,677859 +SALT,2017-08-24,7.6888,7.8376,False,7.5896,7.7880,reg,275063 +SALT,2017-08-25,8.3336,8.3336,False,7.7880,7.7880,reg,1258582 +SALT,2017-08-28,8.1848,8.3585,False,8.0856,8.3336,reg,394247 +SALT,2017-08-29,8.2344,8.2592,False,7.8376,8.0360,reg,353089 +SALT,2017-08-30,7.9368,8.1848,False,7.8376,8.1848,reg,433609 +SALT,2017-08-31,7.9864,8.1848,False,7.8872,8.0360,reg,536684 +SALT,2017-09-01,7.8872,8.0360,False,7.8376,7.9864,reg,313282 +SALT,2017-09-05,7.6392,8.0112,False,7.5152,7.9368,reg,556360 +SALT,2017-09-06,7.8376,7.9864,False,7.6392,7.7880,reg,406031 +SALT,2017-09-07,7.5400,8.1352,False,7.4160,7.9368,reg,730341 +SALT,2017-09-08,7.7384,7.7632,False,7.4408,7.4904,reg,680527 +SALT,2017-09-11,7.4904,7.8376,False,7.4904,7.7880,reg,596274 +SALT,2017-09-12,7.2423,7.5896,False,7.1431,7.5896,reg,959341 +SALT,2017-09-13,6.7959,7.2027,False,6.4487,7.1927,reg,1776784 +SALT,2017-09-14,6.9943,7.3415,False,6.9447,7.0935,reg,1073222 +SALT,2017-09-15,7.4408,7.4904,False,6.9447,6.9943,reg,791744 +SALT,2017-09-18,7.5400,7.6888,False,7.4656,7.5400,reg,1168491 +SALT,2017-09-19,7.6392,7.6392,False,7.4904,7.5896,reg,256344 +SALT,2017-09-20,7.6392,7.9864,False,7.5400,7.5896,reg,756552 +SALT,2017-09-21,7.3415,7.7880,False,7.1431,7.6392,reg,538875 +SALT,2017-09-22,7.1927,7.4408,False,7.0935,7.3912,reg,379180 +SALT,2017-09-25,7.0439,7.2919,False,6.9447,7.1927,reg,584758 +SALT,2017-09-26,7.3415,7.3912,False,6.9447,7.1431,reg,442591 +SALT,2017-09-27,7.3912,7.3912,False,7.2423,7.3415,reg,485802 +SALT,2017-09-28,7.4408,7.5400,False,7.3415,7.3912,reg,370078 +SALT,2017-09-29,6.9943,7.4904,False,6.9447,7.3912,reg,617291 +SALT,2017-10-02,6.6967,7.0191,False,6.6471,6.9943,reg,1545203 +SALT,2017-10-03,7.1927,7.1927,False,6.6800,6.7463,reg,870976 +SALT,2017-10-04,7.2423,7.3415,False,7.0935,7.3415,reg,456877 +SALT,2017-10-05,7.2919,7.4656,False,7.2423,7.2423,reg,546622 +SALT,2017-10-06,7.1927,7.3912,False,7.0439,7.2919,reg,440891 +SALT,2017-10-09,6.9447,7.2671,False,6.7463,7.1927,reg,937352 +SALT,2017-10-10,6.8455,7.1431,False,6.7959,7.0439,reg,630657 +SALT,2017-10-11,6.8455,7.0439,False,6.7959,7.0191,reg,295278 +SALT,2017-10-12,6.8951,7.0439,False,6.7959,6.8455,reg,458646 +SALT,2017-10-13,7.1927,7.2423,False,6.9447,6.9943,reg,571392 +SALT,2017-10-16,7.6392,7.7384,False,7.2671,7.2919,reg,800209 +SALT,2017-10-17,7.4408,7.8376,False,7.4408,7.6392,reg,530222 +SALT,2017-10-18,7.7384,7.7930,False,7.4408,7.4904,reg,657776 +SALT,2017-10-19,7.6888,7.8036,False,7.4904,7.7384,reg,431694 +SALT,2017-10-20,8.1352,8.1848,False,7.7632,7.8376,reg,1087566 +SALT,2017-10-23,8.6313,8.7801,False,7.8376,7.8376,reg,1822557 +SALT,2017-10-24,8.2840,8.6313,False,8.2344,8.5817,reg,993733 +SALT,2017-10-25,7.9368,8.2344,False,7.8376,8.1848,reg,1826960 +SALT,2017-10-26,7.9864,8.2344,False,7.9120,8.0856,reg,610819 +SALT,2017-10-27,8.2344,8.3336,False,7.9368,7.9368,reg,751356 +SALT,2017-10-30,8.0856,8.2344,False,7.9120,8.2344,reg,417590 +SALT,2017-10-31,7.9368,8.1848,False,7.8872,8.1848,reg,746984 +SALT,2017-11-01,7.7384,8.0360,False,7.5648,8.0360,reg,516721 +SALT,2017-11-02,7.6888,7.7880,False,7.4904,7.6888,reg,659810 +SALT,2017-11-03,7.5896,7.6888,False,7.3912,7.6392,reg,403328 +SALT,2017-11-06,8.1352,8.2344,False,7.5896,7.6888,reg,695140 +SALT,2017-11-07,7.8376,8.2344,False,7.8376,8.2344,reg,469077 +SALT,2017-11-08,7.4408,7.8872,False,7.4408,7.7880,reg,916928 +SALT,2017-11-09,7.4408,7.4854,False,7.2671,7.3912,reg,421899 +SALT,2017-11-10,7.3415,7.5896,False,7.2423,7.4904,reg,282356 +SALT,2017-11-13,7.1927,7.3912,False,7.0935,7.3415,reg,655798 +SALT,2017-11-14,7.1629,7.2872,False,6.9639,7.0634,reg,1003553 +SALT,2017-11-15,7.0634,7.3121,False,6.8644,7.1629,reg,997468 +SALT,2017-11-16,7.0634,7.4613,False,6.9639,7.0634,reg,937997 +SALT,2017-11-17,7.4613,7.6106,False,7.0137,7.0137,reg,667479 +SALT,2017-11-20,7.2624,7.5608,False,7.2126,7.5608,reg,630836 +SALT,2017-11-21,7.3619,7.6603,False,7.3121,7.3619,reg,540924 +SALT,2017-11-22,7.6106,7.7847,False,7.3121,7.3121,reg,402366 +SALT,2017-11-27,7.6603,7.7598,False,7.3619,7.7101,reg,433991 +SALT,2017-11-28,7.3121,7.6106,False,7.1131,7.6106,reg,567287 +SALT,2017-11-29,7.1131,7.3619,False,7.0634,7.2624,reg,1025544 +SALT,2017-11-30,7.1629,7.2624,False,7.1131,7.1629,reg,421761 +SALT,2017-12-01,7.3121,7.5509,False,7.1380,7.3121,reg,520612 +SALT,2017-12-04,7.5111,7.6603,False,7.2126,7.5111,reg,654951 +SALT,2017-12-05,7.1629,7.4613,False,7.1380,7.4613,reg,626968 +SALT,2017-12-06,7.1629,7.3619,False,7.0634,7.1629,reg,465365 +SALT,2017-12-07,7.2126,7.3373,False,7.0634,7.2126,reg,361440 +SALT,2017-12-08,7.2624,7.3619,False,7.1629,7.2126,reg,498493 +SALT,2017-12-11,7.6106,7.6852,False,7.3121,7.3619,reg,482831 +SALT,2017-12-12,7.6603,7.9588,False,7.5111,7.6106,reg,931386 +SALT,2017-12-13,7.1629,7.6603,False,7.1131,7.6603,reg,764312 +SALT,2017-12-14,7.2624,7.4116,False,7.1629,7.1629,reg,387641 +SALT,2017-12-15,7.3619,7.5608,False,7.2126,7.2624,reg,517616 +SALT,2017-12-18,7.5608,7.6603,False,7.4215,7.4613,reg,539077 +SALT,2017-12-19,7.3121,7.6106,False,7.2872,7.6106,reg,302987 +SALT,2017-12-20,7.2126,7.4613,False,7.1629,7.3121,reg,391258 +SALT,2017-12-21,7.3121,7.4613,False,7.2624,7.2624,reg,239857 +SALT,2017-12-22,7.3121,7.4613,False,7.2126,7.3619,reg,209546 +SALT,2017-12-26,7.1629,7.3867,False,7.1629,7.3121,reg,212158 +SALT,2017-12-27,7.2624,7.4116,False,7.1878,7.2126,reg,277017 +SALT,2017-12-28,7.4613,7.6354,False,7.2624,7.3121,reg,292166 +SALT,2017-12-29,7.3619,7.6106,False,7.3619,7.5111,reg,390231 +SALT,2018-01-02,7.5608,7.6106,False,7.3121,7.4116,reg,381003 +SALT,2018-01-03,7.7101,7.7598,False,7.5608,7.6106,reg,422122 +SALT,2018-01-04,7.8095,8.0085,False,7.6155,7.7598,reg,908164 +SALT,2018-01-05,7.8593,8.0582,False,7.6603,7.9588,reg,401511 +SALT,2018-01-08,7.8593,7.9588,False,7.6603,7.8095,reg,387476 +SALT,2018-01-09,7.7101,7.9090,False,7.6106,7.9090,reg,394153 +SALT,2018-01-10,7.5608,7.7598,False,7.4613,7.7598,reg,321570 +SALT,2018-01-11,7.3619,7.7101,False,7.3619,7.5608,reg,385186 +SALT,2018-01-12,7.8095,8.1080,False,7.5608,7.5608,reg,1409843 +SALT,2018-01-16,7.6603,8.1080,False,7.4802,7.9090,reg,467044 +SALT,2018-01-17,7.8593,7.8593,False,7.5658,7.6603,reg,449247 +SALT,2018-01-18,7.8095,7.9090,False,7.6603,7.8593,reg,373429 +SALT,2018-01-19,8.0582,8.1577,False,7.7101,7.8095,reg,646031 +SALT,2018-01-22,8.4064,8.4064,False,7.9588,8.0582,reg,647077 +SALT,2018-01-23,8.1080,8.4064,False,7.9090,8.3070,reg,1540718 +SALT,2018-01-24,8.2075,8.2572,False,7.9588,8.0582,reg,642621 +SALT,2018-01-25,8.2572,8.3567,False,8.1080,8.1577,reg,296596 +SALT,2018-01-26,8.2572,8.3567,False,8.1577,8.3070,reg,437022 +SALT,2018-01-29,7.9090,8.3567,False,7.9090,8.2572,reg,410018 +SALT,2018-01-30,7.6603,7.9090,False,7.5360,7.9090,reg,527118 +SALT,2018-01-31,7.5608,7.7150,False,7.3619,7.6603,reg,468629 +SALT,2018-02-01,7.5111,7.5608,False,7.2624,7.5608,reg,635737 +SALT,2018-02-02,7.4613,7.7598,False,7.2126,7.5111,reg,1512410 +SALT,2018-02-05,7.2624,8.1577,False,7.1131,7.4613,reg,1081226 +SALT,2018-02-06,7.3121,7.4613,False,6.9639,7.0634,reg,935888 +SALT,2018-02-07,7.2126,7.4613,False,7.1629,7.3619,reg,523324 +SALT,2018-02-08,7.0634,7.2872,False,6.9689,7.2624,reg,534628 +SALT,2018-02-09,7.4116,7.5111,False,7.0137,7.1131,reg,835796 +SALT,2018-02-12,7.6603,7.8344,False,7.3121,7.4116,reg,638030 +SALT,2018-02-13,7.7101,7.7598,False,7.5111,7.5608,reg,313856 +SALT,2018-02-14,7.7799,7.8796,False,7.5804,7.6303,reg,420746 +SALT,2018-02-15,7.9794,8.0791,False,7.7549,7.8297,reg,476646 +SALT,2018-02-16,7.9794,8.0791,False,7.7799,7.9295,reg,485222 +SALT,2018-02-20,8.2287,8.4282,False,7.8796,7.8796,reg,1037607 +SALT,2018-02-21,8.1788,8.3285,False,8.0542,8.2786,reg,821951 +SALT,2018-02-22,8.2287,8.3285,False,8.1290,8.2287,reg,750456 +SALT,2018-02-23,7.9295,8.2536,False,7.9295,8.1788,reg,313325 +SALT,2018-02-26,7.9794,8.0791,False,7.7300,7.9295,reg,294631 +SALT,2018-02-27,8.0292,8.1788,False,7.9544,8.0292,reg,560067 +SALT,2018-02-28,7.7300,8.0791,False,7.6303,8.0292,reg,451439 +SALT,2018-03-01,7.9295,7.9295,False,7.5305,7.6801,reg,565409 +SALT,2018-03-02,8.0292,8.0292,False,7.7300,7.8297,reg,310463 +SALT,2018-03-05,7.8297,8.0542,False,7.7300,7.9295,reg,397159 +SALT,2018-03-06,7.8297,7.9295,False,7.6801,7.8796,reg,396186 +SALT,2018-03-07,7.6303,7.8547,False,7.5305,7.8297,reg,491894 +SALT,2018-03-08,7.4308,7.6801,False,7.3809,7.6303,reg,420774 +SALT,2018-03-09,7.5804,7.7051,False,7.4308,7.4806,reg,580334 +SALT,2018-03-12,7.6801,7.7549,False,7.5305,7.5305,reg,608898 +SALT,2018-03-13,7.4308,7.7300,False,7.3310,7.6801,reg,553180 +SALT,2018-03-14,7.4308,7.5804,False,7.2313,7.4806,reg,1099878 +SALT,2018-03-15,7.3310,7.4806,False,7.2812,7.4308,reg,609977 +SALT,2018-03-16,7.4308,7.7051,False,7.1814,7.2812,reg,954193 +SALT,2018-03-19,7.3310,7.5305,False,7.2313,7.4308,reg,386299 +SALT,2018-03-20,7.3809,7.4806,False,7.2812,7.3310,reg,472225 +SALT,2018-03-21,7.5804,7.6801,False,7.2812,7.3310,reg,337129 +SALT,2018-03-22,7.3310,7.6053,False,7.2812,7.5305,reg,284280 +SALT,2018-03-23,7.1315,7.4806,False,7.0817,7.3310,reg,676530 +SALT,2018-03-26,7.2812,7.3809,False,7.1814,7.2812,reg,267334 +SALT,2018-03-27,7.0817,7.4061,False,7.0318,7.3310,reg,457640 +SALT,2018-03-28,6.8822,7.2064,False,6.7825,7.0817,reg,442962 +SALT,2018-03-29,7.0318,7.0817,False,6.8822,6.8822,reg,398390 +SALT,2018-04-02,6.8822,7.0817,False,6.7825,7.0318,reg,289858 +SALT,2018-04-03,6.8323,6.9321,False,6.6578,6.9321,reg,330642 +SALT,2018-04-04,6.7825,6.8822,False,6.4832,6.7825,reg,724780 +SALT,2018-04-05,7.0318,7.2313,False,6.7326,6.8323,reg,401078 +SALT,2018-04-06,6.7825,6.9321,False,6.6578,6.9321,reg,523337 +SALT,2018-04-09,6.7326,6.9071,False,6.6827,6.7825,reg,260048 +SALT,2018-04-10,7.0318,7.0318,False,6.7825,6.8323,reg,347645 +SALT,2018-04-11,7.0817,7.2313,False,7.0268,7.0318,reg,284832 +SALT,2018-04-12,7.1315,7.2313,False,7.0817,7.0817,reg,392002 +SALT,2018-04-13,7.1315,7.1814,False,6.9819,7.1315,reg,124285 +SALT,2018-04-16,7.1814,7.3061,False,7.0817,7.1814,reg,264010 +SALT,2018-04-17,7.0817,7.2313,False,7.0318,7.1315,reg,306757 +SALT,2018-04-18,7.1814,7.3809,False,7.0318,7.0817,reg,435912 +SALT,2018-04-19,7.1814,7.2812,False,7.0318,7.1814,reg,411565 +SALT,2018-04-20,7.1814,7.2263,False,7.0318,7.1315,reg,515725 +SALT,2018-04-23,7.7799,7.8796,False,7.2313,7.5305,reg,1332850 +SALT,2018-04-24,7.5804,7.8796,False,7.3809,7.8297,reg,651348 +SALT,2018-04-25,7.5305,7.7799,False,7.4806,7.5804,reg,614556 +SALT,2018-04-26,7.7799,7.8297,False,7.5305,7.5804,reg,520698 +SALT,2018-04-27,7.6801,7.8796,False,7.5804,7.8297,reg,320801 +SALT,2018-04-30,7.6303,7.7300,False,7.5804,7.6801,reg,212540 +SALT,2018-05-01,7.6801,7.6801,False,7.4806,7.6303,reg,278771 +SALT,2018-05-02,7.7300,7.8564,False,7.5305,7.6303,reg,602124 +SALT,2018-05-03,7.7300,7.7799,False,7.5044,7.7799,reg,474798 +SALT,2018-05-04,7.7799,7.8297,False,7.6801,7.6801,reg,329770 +SALT,2018-05-07,7.7300,7.8796,False,7.6801,7.7799,reg,499407 +SALT,2018-05-08,7.7300,7.7799,False,7.5555,7.7300,reg,233735 +SALT,2018-05-09,7.7300,7.9295,False,7.7300,7.7799,reg,372835 +SALT,2018-05-10,7.6801,7.8297,False,7.5804,7.7799,reg,440681 +SALT,2018-05-11,7.7300,7.7300,False,7.6303,7.6303,reg,279835 +SALT,2018-05-14,7.8000,7.9000,False,7.7500,7.9000,reg,401252 +SALT,2018-05-15,7.7500,7.8250,False,7.6250,7.7500,reg,292281 +SALT,2018-05-16,7.5000,7.7500,False,7.3250,7.7500,reg,591809 +SALT,2018-05-17,7.5500,7.6500,False,7.4000,7.6500,reg,339984 +SALT,2018-05-18,7.5500,7.6500,False,7.4250,7.6000,reg,298093 +SALT,2018-05-21,7.7000,7.8000,False,7.5650,7.6000,reg,257719 +SALT,2018-05-22,7.8000,7.8600,False,7.6500,7.7000,reg,338811 +SALT,2018-05-23,7.6500,7.8000,False,7.5500,7.8000,reg,204204 +SALT,2018-05-24,7.5000,7.6000,False,7.4000,7.6000,reg,342894 +SALT,2018-05-25,7.3000,7.5000,False,7.1500,7.5000,reg,373932 +SALT,2018-05-29,7.2500,7.3000,False,7.1750,7.2500,reg,408198 +SALT,2018-05-30,7.4500,7.5000,False,7.2500,7.2500,reg,531178 +SALT,2018-05-31,7.3500,7.5500,False,7.2750,7.4500,reg,355303 +SALT,2018-06-01,7.4000,7.5500,False,7.3500,7.4000,reg,403184 +SALT,2018-06-04,7.4000,7.5000,False,7.3500,7.4000,reg,192840 +SALT,2018-06-05,7.4000,7.6000,False,7.3500,7.4500,reg,557832 +SALT,2018-06-06,7.4500,7.6000,False,7.4000,7.4500,reg,1069980 +SALT,2018-06-07,7.5000,7.5500,False,7.4500,7.5000,reg,428515 diff --git a/company_library/SAMG.csv b/company_library/SAMG.csv index 3d624e52..bd6319c6 100644 --- a/company_library/SAMG.csv +++ b/company_library/SAMG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAMG,2017-06-06,12.6475,12.8406,False,12.4061,12.8406,reg,2855 -SAMG,2017-06-07,12.5027,12.7923,False,12.3579,12.7923,reg,3011 -SAMG,2017-06-08,12.8406,12.8889,False,12.1406,12.1406,reg,2783 SAMG,2017-06-09,12.7627,12.9088,False,12.6185,12.9088,reg,5854 SAMG,2017-06-12,13.0549,13.3472,False,12.7672,12.8114,reg,5001 SAMG,2017-06-13,13.1524,13.2985,False,13.0062,13.1524,reg,19820 @@ -249,3 +246,6 @@ SAMG,2018-05-31,15.9000,16.3000,False,15.9000,16.3000,reg,9816 SAMG,2018-06-01,16.1500,16.2000,False,15.9000,16.1000,reg,12014 SAMG,2018-06-04,16.1000,16.2000,False,16.0498,16.1000,reg,9190 SAMG,2018-06-05,17.2500,17.3000,False,16.3000,16.3000,reg,8518 +SAMG,2018-06-06,16.9000,17.2500,False,16.8500,17.1500,reg,17298 +SAMG,2018-06-07,16.5000,16.9000,False,15.6312,16.8500,reg,18747 +SAMG,2018-06-08,16.4000,16.6000,False,16.2920,16.2920,reg,12829 diff --git a/company_library/SAN.csv b/company_library/SAN.csv new file mode 100644 index 00000000..48f89712 --- /dev/null +++ b/company_library/SAN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SAN,2017-06-08,6.5318,6.5847,False,6.3971,6.4356,reg,16935874 +SAN,2017-06-09,6.5799,6.6088,False,6.5030,6.5511,reg,15077259 +SAN,2017-06-12,6.5703,6.5703,False,6.5030,6.5511,reg,12487595 +SAN,2017-06-13,6.5703,6.6280,False,6.5366,6.6088,reg,8625599 +SAN,2017-06-14,6.4549,6.5318,False,6.4164,6.5222,reg,10598317 +SAN,2017-06-15,6.3394,6.3587,False,6.2528,6.2817,reg,6953509 +SAN,2017-06-16,6.3490,6.3587,False,6.2769,6.3106,reg,7212631 +SAN,2017-06-19,6.4068,6.4356,False,6.3875,6.4068,reg,6063034 +SAN,2017-06-20,6.2625,6.3298,False,6.2384,6.3298,reg,6996182 +SAN,2017-06-21,6.2913,6.3202,False,6.2625,6.2817,reg,6983702 +SAN,2017-06-22,6.2625,6.3202,False,6.2480,6.2817,reg,5495931 +SAN,2017-06-23,6.2432,6.2721,False,6.2240,6.2432,reg,4047358 +SAN,2017-06-26,6.3106,6.3875,False,6.3009,6.3394,reg,6160093 +SAN,2017-06-27,6.4068,6.4452,False,6.3538,6.3875,reg,8027752 +SAN,2017-06-28,6.5895,6.6184,False,6.4645,6.4645,reg,13192733 +SAN,2017-06-29,6.5222,6.6665,False,6.4500,6.6376,reg,10390584 +SAN,2017-06-30,6.4356,6.4789,False,6.3490,6.4645,reg,8375944 +SAN,2017-07-05,6.5318,6.5318,False,6.4645,6.5030,reg,10649765 +SAN,2017-07-06,6.5703,6.6145,False,6.4837,6.4837,reg,5055188 +SAN,2017-07-07,6.5126,6.5414,False,6.4693,6.5030,reg,2790628 +SAN,2017-07-10,6.4933,6.5318,False,6.4356,6.4549,reg,4794019 +SAN,2017-07-11,6.4933,6.4933,False,6.4260,6.4645,reg,5007255 +SAN,2017-07-12,6.4837,6.5030,False,6.4549,6.4741,reg,5633205 +SAN,2017-07-13,6.5511,6.5607,False,6.5030,6.5511,reg,3502006 +SAN,2017-07-14,6.5030,6.5414,False,6.4837,6.4933,reg,3754181 +SAN,2017-07-17,6.4356,6.4549,False,6.4164,6.4549,reg,3369385 +SAN,2017-07-18,6.3683,6.3779,False,6.3298,6.3587,reg,5318260 +SAN,2017-07-19,6.3009,6.3202,False,6.2528,6.2625,reg,11833530 +SAN,2017-07-20,6.4164,6.4356,False,6.3683,6.3875,reg,5351529 +SAN,2017-07-21,6.3587,6.3587,False,6.3072,6.3298,reg,6977880 +SAN,2017-07-24,6.4549,6.4549,False,6.3715,6.3971,reg,6944045 +SAN,2017-07-25,6.5222,6.5789,False,6.5126,6.5414,reg,6354002 +SAN,2017-07-26,6.4933,6.5366,False,6.4645,6.5030,reg,6644533 +SAN,2017-07-27,6.4741,6.5318,False,6.4164,6.5126,reg,6776750 +SAN,2017-07-28,6.5799,6.5895,False,6.4837,6.5222,reg,4727751 +SAN,2017-07-31,6.5607,6.6088,False,6.5126,6.5992,reg,4622744 +SAN,2017-08-01,6.6396,6.6687,False,6.6104,6.6590,reg,4545716 +SAN,2017-08-02,6.6007,6.6201,False,6.5667,6.6007,reg,3273474 +SAN,2017-08-03,6.6299,6.6687,False,6.5715,6.5813,reg,4569972 +SAN,2017-08-04,6.6687,6.7174,False,6.6396,6.7076,reg,5241533 +SAN,2017-08-07,6.6979,6.6979,False,6.6687,6.6785,reg,2923564 +SAN,2017-08-08,6.6396,6.7174,False,6.6396,6.6979,reg,4089574 +SAN,2017-08-09,6.5813,6.5813,False,6.5229,6.5327,reg,6191210 +SAN,2017-08-10,6.3382,6.4549,False,6.3285,6.4549,reg,9544193 +SAN,2017-08-11,6.2896,6.3577,False,6.2507,6.3382,reg,7234515 +SAN,2017-08-14,6.4160,6.4549,False,6.3966,6.3966,reg,4493313 +SAN,2017-08-15,6.4063,6.4160,False,6.3577,6.3966,reg,4394295 +SAN,2017-08-16,6.4354,6.4743,False,6.4257,6.4549,reg,3631929 +SAN,2017-08-17,6.2021,6.3479,False,6.2021,6.3188,reg,6748559 +SAN,2017-08-18,6.2799,6.3091,False,6.2021,6.2216,reg,4265834 +SAN,2017-08-21,6.2605,6.2799,False,6.2264,6.2799,reg,3672390 +SAN,2017-08-22,6.2896,6.2993,False,6.2410,6.2507,reg,2962740 +SAN,2017-08-23,6.2605,6.2799,False,6.2147,6.2507,reg,5231124 +SAN,2017-08-24,6.2993,6.3479,False,6.2799,6.3382,reg,4571136 +SAN,2017-08-25,6.3479,6.3868,False,6.3285,6.3382,reg,3570720 +SAN,2017-08-28,6.3188,6.3868,False,6.3188,6.3868,reg,2454796 +SAN,2017-08-29,6.3188,6.3285,False,6.2702,6.2799,reg,4602928 +SAN,2017-08-30,6.2605,6.3091,False,6.2507,6.2993,reg,2850579 +SAN,2017-08-31,6.3285,6.3674,False,6.3091,6.3479,reg,3761834 +SAN,2017-09-01,6.3285,6.3577,False,6.3091,6.3382,reg,2849306 +SAN,2017-09-05,6.1535,6.2602,False,6.1146,6.2507,reg,6611195 +SAN,2017-09-06,6.1827,6.2119,False,6.1632,6.1730,reg,6363056 +SAN,2017-09-07,6.2119,6.2313,False,6.1632,6.2216,reg,8487199 +SAN,2017-09-08,6.2313,6.2993,False,6.2313,6.2605,reg,5948331 +SAN,2017-09-11,6.4354,6.4549,False,6.3674,6.3674,reg,4862880 +SAN,2017-09-12,6.4646,6.4938,False,6.4549,6.4646,reg,4419687 +SAN,2017-09-13,6.4549,6.5132,False,6.4549,6.4938,reg,2590944 +SAN,2017-09-14,6.5132,6.5327,False,6.4938,6.4938,reg,3310205 +SAN,2017-09-15,6.4743,6.5035,False,6.4549,6.4549,reg,3917212 +SAN,2017-09-18,6.5229,6.5618,False,6.5141,6.5424,reg,4527551 +SAN,2017-09-19,6.6007,6.6104,False,6.5715,6.5910,reg,5391556 +SAN,2017-09-20,6.5521,6.5618,False,6.4840,6.5229,reg,5441246 +SAN,2017-09-21,6.6007,6.6104,False,6.5715,6.6104,reg,3001489 +SAN,2017-09-22,6.6396,6.6590,False,6.6201,6.6299,reg,3958623 +SAN,2017-09-25,6.4938,6.5813,False,6.4549,6.5813,reg,4529299 +SAN,2017-09-26,6.4452,6.4938,False,6.4257,6.4938,reg,2892985 +SAN,2017-09-27,6.6590,6.6979,False,6.6396,6.6785,reg,6417281 +SAN,2017-09-28,6.7174,6.7271,False,6.6882,6.7271,reg,4762460 +SAN,2017-09-29,6.7465,6.7465,False,6.6979,6.6979,reg,4829355 +SAN,2017-10-02,6.6299,6.6299,False,6.5132,6.5229,reg,7491878 +SAN,2017-10-03,6.6104,6.6299,False,6.5618,6.5715,reg,5031373 +SAN,2017-10-04,6.3674,6.4354,False,6.3577,6.4160,reg,12944263 +SAN,2017-10-05,6.5132,6.6347,False,6.4743,6.4840,reg,8640274 +SAN,2017-10-06,6.5521,6.5715,False,6.4889,6.5424,reg,6320288 +SAN,2017-10-09,6.5715,6.6104,False,6.5424,6.5910,reg,5256260 +SAN,2017-10-10,6.6299,6.6396,False,6.3966,6.4257,reg,19443261 +SAN,2017-10-11,6.5132,6.5229,False,6.4743,6.5035,reg,5156148 +SAN,2017-10-12,6.4549,6.4938,False,6.4452,6.4840,reg,3542983 +SAN,2017-10-13,6.3966,6.4549,False,6.3868,6.4063,reg,3889206 +SAN,2017-10-16,6.3833,6.3890,False,6.3294,6.3735,reg,3838914 +SAN,2017-10-17,6.4126,6.4812,False,6.4126,6.4518,reg,3392148 +SAN,2017-10-18,6.4714,6.5007,False,6.4322,6.4322,reg,3296804 +SAN,2017-10-19,6.4420,6.4665,False,6.4126,6.4224,reg,3111407 +SAN,2017-10-20,6.4224,6.4812,False,6.4224,6.4616,reg,3231563 +SAN,2017-10-23,6.3245,6.3930,False,6.3147,6.3833,reg,3613859 +SAN,2017-10-24,6.4518,6.4799,False,6.4028,6.4224,reg,3601376 +SAN,2017-10-25,6.4909,6.5399,False,6.4518,6.5203,reg,5195996 +SAN,2017-10-26,6.5986,6.7073,False,6.5595,6.6965,reg,7788691 +SAN,2017-10-27,6.3930,6.5007,False,6.3833,6.4224,reg,12701532 +SAN,2017-10-30,6.5889,6.6280,False,6.5840,6.5986,reg,10173542 +SAN,2017-10-31,6.5986,6.6525,False,6.5889,6.6280,reg,4609230 +SAN,2017-11-01,6.6280,6.6329,False,6.5889,6.6084,reg,4339200 +SAN,2017-11-02,6.6280,6.6280,False,6.5497,6.5595,reg,5580170 +SAN,2017-11-03,6.4616,6.4812,False,6.4126,6.4714,reg,5565198 +SAN,2017-11-06,6.4224,6.4224,False,6.3637,6.3833,reg,3409885 +SAN,2017-11-07,6.3245,6.4126,False,6.3147,6.4126,reg,4171612 +SAN,2017-11-08,6.3441,6.3539,False,6.2854,6.3147,reg,2685609 +SAN,2017-11-09,6.3245,6.3441,False,6.2658,6.3343,reg,3905477 +SAN,2017-11-10,6.3245,6.4028,False,6.3147,6.3735,reg,2640045 +SAN,2017-11-13,6.2854,6.3147,False,6.2658,6.2756,reg,2929832 +SAN,2017-11-14,6.2560,6.3049,False,6.2560,6.2951,reg,2978763 +SAN,2017-11-15,6.3539,6.3735,False,6.2364,6.2462,reg,2834962 +SAN,2017-11-16,6.3637,6.4028,False,6.3539,6.3930,reg,1747622 +SAN,2017-11-17,6.3147,6.3539,False,6.3049,6.3539,reg,2476160 +SAN,2017-11-20,6.2854,6.3147,False,6.2560,6.3147,reg,2975781 +SAN,2017-11-21,6.2658,6.3147,False,6.2658,6.2854,reg,2581788 +SAN,2017-11-22,6.3245,6.3637,False,6.3049,6.3441,reg,2747403 +SAN,2017-11-27,6.4714,6.5301,False,6.4616,6.4812,reg,2880982 +SAN,2017-11-28,6.5105,6.5203,False,6.4420,6.4812,reg,3343223 +SAN,2017-11-29,6.5889,6.6280,False,6.5595,6.5693,reg,5290417 +SAN,2017-11-30,6.5497,6.6378,False,6.5399,6.6280,reg,4879889 +SAN,2017-12-01,6.4518,6.5203,False,6.3735,6.5203,reg,6176015 +SAN,2017-12-04,6.4322,6.4616,False,6.4175,6.4616,reg,4227115 +SAN,2017-12-05,6.3637,6.4518,False,6.3637,6.4126,reg,3415646 +SAN,2017-12-06,6.2951,6.3245,False,6.2756,6.2951,reg,3838052 +SAN,2017-12-07,6.3441,6.3930,False,6.3098,6.3147,reg,4804398 +SAN,2017-12-08,6.4714,6.5007,False,6.4420,6.4812,reg,3956731 +SAN,2017-12-11,6.4909,6.5056,False,6.4714,6.4812,reg,2617762 +SAN,2017-12-12,6.5105,6.5203,False,6.4518,6.4812,reg,3983261 +SAN,2017-12-13,6.4518,6.5105,False,6.4518,6.5007,reg,4068467 +SAN,2017-12-14,6.4224,6.5399,False,6.4224,6.5105,reg,3802558 +SAN,2017-12-15,6.4224,6.4812,False,6.4126,6.4714,reg,4383866 +SAN,2017-12-18,6.4909,6.5203,False,6.4812,6.4909,reg,3806476 +SAN,2017-12-19,6.5301,6.5497,False,6.5105,6.5301,reg,3054875 +SAN,2017-12-20,6.5105,6.5497,False,6.4909,6.5007,reg,3275777 +SAN,2017-12-21,6.5497,6.6212,False,6.5301,6.5301,reg,4692556 +SAN,2017-12-22,6.4714,6.4909,False,6.4420,6.4714,reg,3077528 +SAN,2017-12-26,6.4714,6.4812,False,6.4518,6.4616,reg,1489946 +SAN,2017-12-27,6.4322,6.4616,False,6.4224,6.4518,reg,3036455 +SAN,2017-12-28,6.4126,6.4518,False,6.4028,6.4224,reg,3644992 +SAN,2017-12-29,6.4028,6.4224,False,6.3833,6.4224,reg,2804776 +SAN,2018-01-02,6.4126,6.4273,False,6.3930,6.4126,reg,3013411 +SAN,2018-01-03,6.3930,6.3930,False,6.3441,6.3735,reg,3396567 +SAN,2018-01-04,6.6084,6.6280,False,6.5595,6.5791,reg,5481906 +SAN,2018-01-05,6.6476,6.6672,False,6.5986,6.6378,reg,3553385 +SAN,2018-01-08,6.6280,6.6770,False,6.6182,6.6476,reg,2622684 +SAN,2018-01-09,6.6182,6.6378,False,6.5986,6.6182,reg,3417305 +SAN,2018-01-10,6.7944,6.8238,False,6.7847,6.8140,reg,6035548 +SAN,2018-01-11,6.9609,7.0098,False,6.9413,6.9707,reg,8355523 +SAN,2018-01-12,7.0196,7.0490,False,6.9717,7.0196,reg,5368145 +SAN,2018-01-16,7.0294,7.0882,False,7.0196,7.0490,reg,5176933 +SAN,2018-01-17,7.0490,7.0686,False,6.9805,7.0196,reg,4181477 +SAN,2018-01-18,7.0392,7.0637,False,7.0147,7.0490,reg,2658890 +SAN,2018-01-19,7.0979,7.0979,False,7.0441,7.0686,reg,3945793 +SAN,2018-01-22,7.2644,7.2644,False,7.1861,7.2056,reg,5995067 +SAN,2018-01-23,7.2056,7.2154,False,7.1469,7.1665,reg,5149863 +SAN,2018-01-24,7.2644,7.2742,False,7.1958,7.2620,reg,5100842 +SAN,2018-01-25,7.3623,7.4112,False,7.3329,7.3721,reg,7293095 +SAN,2018-01-26,7.3917,7.3917,False,7.3329,7.3427,reg,3505533 +SAN,2018-01-29,7.3035,7.3231,False,7.2742,7.3035,reg,4993666 +SAN,2018-01-30,7.2685,7.2882,False,7.2289,7.2685,reg,4841308 +SAN,2018-01-31,7.3278,7.3377,False,7.2882,7.3080,reg,5015847 +SAN,2018-02-01,7.3377,7.3377,False,7.2586,7.2783,reg,5253697 +SAN,2018-02-02,7.0806,7.2388,False,7.0806,7.2190,reg,6415283 +SAN,2018-02-05,6.8333,7.1201,False,6.7888,7.0608,reg,9733767 +SAN,2018-02-06,6.9718,6.9817,False,6.7938,6.8136,reg,11341220 +SAN,2018-02-07,6.8828,6.9718,False,6.8729,6.8828,reg,7453904 +SAN,2018-02-08,6.6553,6.8729,False,6.6454,6.8729,reg,7797496 +SAN,2018-02-09,6.6850,6.7048,False,6.4378,6.6356,reg,14570889 +SAN,2018-02-12,6.8037,6.8333,False,6.7147,6.7147,reg,9886289 +SAN,2018-02-13,6.7246,6.7344,False,6.6751,6.7048,reg,5265350 +SAN,2018-02-14,6.8432,6.8531,False,6.6158,6.6158,reg,7202045 +SAN,2018-02-15,6.8432,6.8630,False,6.7740,6.8630,reg,4660554 +SAN,2018-02-16,6.9026,6.9421,False,6.8630,6.8630,reg,8275796 +SAN,2018-02-20,6.9124,6.9421,False,6.8927,6.9026,reg,8041795 +SAN,2018-02-21,6.8432,6.9471,False,6.8234,6.9026,reg,9719781 +SAN,2018-02-22,6.8729,6.9421,False,6.8531,6.8927,reg,37092915 +SAN,2018-02-23,6.9520,6.9619,False,6.8581,6.8729,reg,20358622 +SAN,2018-02-26,7.0015,7.0212,False,6.9124,6.9223,reg,14094980 +SAN,2018-02-27,6.9223,7.0015,False,6.9223,6.9817,reg,9538183 +SAN,2018-02-28,6.7938,6.9421,False,6.7938,6.9322,reg,4866304 +SAN,2018-03-01,6.7344,6.8136,False,6.6652,6.7740,reg,7382005 +SAN,2018-03-02,6.7542,6.7542,False,6.6553,6.7048,reg,5887685 +SAN,2018-03-05,6.7344,6.7542,False,6.6454,6.6850,reg,7236577 +SAN,2018-03-06,6.7542,6.7888,False,6.7147,6.7740,reg,6311112 +SAN,2018-03-07,6.7443,6.7641,False,6.6751,6.6961,reg,5201490 +SAN,2018-03-08,6.6949,6.7839,False,6.6553,6.7443,reg,5259391 +SAN,2018-03-09,6.7048,6.7246,False,6.6454,6.6751,reg,6180279 +SAN,2018-03-12,6.6949,6.7147,False,6.6751,6.6850,reg,5558625 +SAN,2018-03-13,6.6553,6.7542,False,6.6356,6.7246,reg,4670727 +SAN,2018-03-14,6.5466,6.6454,False,6.5367,6.6454,reg,6515606 +SAN,2018-03-15,6.4971,6.5367,False,6.4872,6.5169,reg,6018705 +SAN,2018-03-16,6.5960,6.6603,False,6.5861,6.6158,reg,4496010 +SAN,2018-03-19,6.5663,6.6257,False,6.4971,6.6257,reg,6327334 +SAN,2018-03-20,6.5466,6.5663,False,6.5070,6.5268,reg,14446293 +SAN,2018-03-21,6.4872,6.5456,False,6.4378,6.4872,reg,7241957 +SAN,2018-03-22,6.2796,6.3686,False,6.2598,6.3587,reg,14786064 +SAN,2018-03-23,6.2697,6.3784,False,6.2598,6.3389,reg,12380329 +SAN,2018-03-26,6.4872,6.4872,False,6.3982,6.4674,reg,8544560 +SAN,2018-03-27,6.3686,6.4971,False,6.3389,6.4576,reg,9801724 +SAN,2018-03-28,6.3982,6.4549,False,6.3389,6.3686,reg,10818801 +SAN,2018-03-29,6.4773,6.5169,False,6.4477,6.4872,reg,6642622 +SAN,2018-04-02,6.3587,6.4773,False,6.3142,6.4773,reg,5460410 +SAN,2018-04-03,6.3883,6.4081,False,6.3241,6.3686,reg,5431682 +SAN,2018-04-04,6.3883,6.3883,False,6.2796,6.2796,reg,6831281 +SAN,2018-04-05,6.5268,6.5614,False,6.4773,6.5070,reg,7190004 +SAN,2018-04-06,6.4477,6.5367,False,6.4279,6.5268,reg,6153287 +SAN,2018-04-09,6.4773,6.5762,False,6.4773,6.5268,reg,6144308 +SAN,2018-04-10,6.5564,6.5861,False,6.5169,6.5564,reg,11099837 +SAN,2018-04-11,6.5070,6.5626,False,6.5070,6.5466,reg,3316570 +SAN,2018-04-12,6.5268,6.5663,False,6.5169,6.5268,reg,3655559 +SAN,2018-04-13,6.5367,6.6691,False,6.5169,6.6652,reg,8223977 +SAN,2018-04-16,6.6356,6.6454,False,6.5861,6.5960,reg,6420632 +SAN,2018-04-17,6.6059,6.6356,False,6.5884,6.6257,reg,3771037 +SAN,2018-04-18,6.6850,6.7246,False,6.6652,6.7048,reg,6026993 +SAN,2018-04-19,6.7246,6.7344,False,6.6850,6.7048,reg,5513904 +SAN,2018-04-20,6.7048,6.7147,False,6.6603,6.7048,reg,3243749 +SAN,2018-04-23,6.7147,6.7443,False,6.6850,6.7048,reg,3546125 +SAN,2018-04-24,6.4674,6.5367,False,6.4477,6.5070,reg,8475759 +SAN,2018-04-25,6.4971,6.5169,False,6.4081,6.4378,reg,4842014 +SAN,2018-04-26,6.4378,6.4773,False,6.4081,6.4773,reg,3205147 +SAN,2018-04-27,6.4576,6.4773,False,6.4081,6.4279,reg,4449017 +SAN,2018-04-30,6.4477,6.4971,False,6.4477,6.4674,reg,2444733 +SAN,2018-05-01,6.3883,6.4378,False,6.3290,6.4378,reg,3659984 +SAN,2018-05-02,6.4500,6.4950,False,6.4400,6.4800,reg,3070387 +SAN,2018-05-03,6.3900,6.4300,False,6.3600,6.4000,reg,4231473 +SAN,2018-05-04,6.4400,6.4600,False,6.3300,6.3400,reg,2999207 +SAN,2018-05-07,6.3900,6.4400,False,6.3900,6.4200,reg,3033477 +SAN,2018-05-08,6.3700,6.3900,False,6.3400,6.3600,reg,3729737 +SAN,2018-05-09,6.4900,6.5000,False,6.4200,6.4400,reg,3102995 +SAN,2018-05-10,6.5500,6.5600,False,6.4800,6.5000,reg,3319018 +SAN,2018-05-11,6.5800,6.6200,False,6.5700,6.6000,reg,3580231 +SAN,2018-05-14,6.5700,6.6000,False,6.5500,6.6000,reg,3601317 +SAN,2018-05-15,6.4800,6.5100,False,6.4318,6.4700,reg,4046320 +SAN,2018-05-16,6.3100,6.3700,False,6.2700,6.3400,reg,8611064 +SAN,2018-05-17,6.3000,6.3300,False,6.2900,6.3100,reg,3058140 +SAN,2018-05-18,6.1300,6.1800,False,6.1100,6.1700,reg,5915374 +SAN,2018-05-21,6.0800,6.1100,False,6.0700,6.1000,reg,4533136 +SAN,2018-05-22,6.1900,6.2100,False,6.1700,6.2100,reg,9819784 +SAN,2018-05-23,6.0600,6.0700,False,6.0000,6.0400,reg,8165262 +SAN,2018-05-24,6.0100,6.0500,False,5.9700,6.0300,reg,4507902 +SAN,2018-05-25,5.8400,5.8400,False,5.7400,5.7800,reg,8532363 +SAN,2018-05-29,5.3100,5.4300,False,5.2500,5.3500,reg,28305020 +SAN,2018-05-30,5.4700,5.5100,False,5.4000,5.4400,reg,12193099 +SAN,2018-05-31,5.4600,5.4700,False,5.3100,5.4200,reg,16064288 +SAN,2018-06-01,5.5700,5.6150,False,5.5050,5.5700,reg,15079956 +SAN,2018-06-04,5.6000,5.6400,False,5.5800,5.6200,reg,7674964 +SAN,2018-06-05,5.5100,5.5800,False,5.4800,5.5800,reg,6843442 +SAN,2018-06-06,5.6700,5.6700,False,5.5400,5.5600,reg,7823838 +SAN,2018-06-07,5.5900,5.6800,False,5.5600,5.6600,reg,8100025 diff --git a/company_library/SANM.csv b/company_library/SANM.csv index f1860711..f5cf7e86 100644 --- a/company_library/SANM.csv +++ b/company_library/SANM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SANM,2017-06-06,37.6500,37.9500,False,37.0500,37.1000,reg,267255 -SANM,2017-06-07,38.1000,38.2500,False,37.4500,37.9000,reg,396442 -SANM,2017-06-08,39.3000,39.3000,False,38.0250,38.1500,reg,378444 SANM,2017-06-09,38.3000,39.4000,False,38.0000,39.3000,reg,427673 SANM,2017-06-12,38.0000,38.6500,False,37.6000,38.2000,reg,373644 SANM,2017-06-13,37.9000,38.4000,False,37.7000,38.1500,reg,266882 @@ -249,3 +246,6 @@ SANM,2018-05-31,28.8000,30.1000,False,28.7000,29.8000,reg,855860 SANM,2018-06-01,29.3500,29.5000,False,28.9000,28.9000,reg,383956 SANM,2018-06-04,29.4500,29.6000,False,29.0250,29.4000,reg,395453 SANM,2018-06-05,30.0500,30.0500,False,29.4500,29.5000,reg,736729 +SANM,2018-06-06,30.2000,30.2500,False,29.8000,30.1000,reg,481059 +SANM,2018-06-07,30.3000,30.4000,False,30.1370,30.1500,reg,288559 +SANM,2018-06-08,30.1500,30.5500,False,30.0000,30.3000,reg,640256 diff --git a/company_library/SANW.csv b/company_library/SANW.csv index 1519d612..fa26d97c 100644 --- a/company_library/SANW.csv +++ b/company_library/SANW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SANW,2017-06-06,3.9850,4.0873,False,3.9000,4.0550,reg,104851 -SANW,2017-06-07,4.0000,4.0500,False,3.9500,4.0000,reg,30801 -SANW,2017-06-08,4.0000,4.1000,False,3.8500,3.9500,reg,192052 SANW,2017-06-09,4.0000,4.0500,False,3.9000,4.0000,reg,73946 SANW,2017-06-12,3.9500,4.0500,False,3.9000,4.0003,reg,130748 SANW,2017-06-13,4.0000,4.0500,False,3.9000,3.9000,reg,297789 @@ -249,3 +246,6 @@ SANW,2018-05-31,3.4500,3.5000,False,3.3000,3.4000,reg,48443 SANW,2018-06-01,3.5000,3.5000,False,3.3500,3.4510,reg,52552 SANW,2018-06-04,3.4500,3.5000,False,3.3510,3.5000,reg,86464 SANW,2018-06-05,3.4000,3.4500,False,3.3410,3.4500,reg,50778 +SANW,2018-06-06,3.3000,3.4000,False,3.3000,3.3500,reg,125064 +SANW,2018-06-07,3.4000,3.4000,False,3.3500,3.3500,reg,6984 +SANW,2018-06-08,3.3500,3.4000,False,3.2892,3.3500,reg,21010 diff --git a/company_library/SASR.csv b/company_library/SASR.csv index 8a37d650..36456583 100644 --- a/company_library/SASR.csv +++ b/company_library/SASR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SASR,2017-06-06,37.1323,37.2783,False,36.8597,37.1809,reg,149702 -SASR,2017-06-07,37.3561,37.6481,False,37.2101,37.2101,reg,122296 -SASR,2017-06-08,38.0180,38.4462,False,37.0836,37.2783,reg,184994 SASR,2017-06-09,38.7966,39.3368,False,37.9962,38.2905,reg,218789 SASR,2017-06-12,38.6798,39.2833,False,38.1737,38.7869,reg,168418 SASR,2017-06-13,39.1470,39.3125,False,38.7090,38.9037,reg,150706 @@ -249,3 +246,6 @@ SASR,2018-05-31,41.5500,42.1400,False,41.5100,41.8200,reg,145004 SASR,2018-06-01,42.0700,42.2100,False,41.7800,41.7800,reg,131853 SASR,2018-06-04,42.8900,42.9300,False,42.1200,42.1200,reg,303825 SASR,2018-06-05,42.7800,42.8900,False,42.5700,42.7400,reg,233621 +SASR,2018-06-06,43.5800,43.6000,False,42.7700,42.7700,reg,242899 +SASR,2018-06-07,43.4000,43.8700,False,43.1700,43.5700,reg,219271 +SASR,2018-06-08,43.4600,43.5400,False,43.2000,43.2400,reg,131155 diff --git a/company_library/SATS.csv b/company_library/SATS.csv index 321150c8..02fb26b6 100644 --- a/company_library/SATS.csv +++ b/company_library/SATS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SATS,2017-06-06,60.9400,61.5300,False,60.6400,61.0000,reg,198434 -SATS,2017-06-07,60.4000,61.3750,False,60.2000,60.8200,reg,122015 -SATS,2017-06-08,61.9100,62.0400,False,60.0600,60.4800,reg,154554 SATS,2017-06-09,61.4600,62.4300,False,60.7950,61.8400,reg,164190 SATS,2017-06-12,61.1500,62.4100,False,60.1900,61.3300,reg,113080 SATS,2017-06-13,61.6400,61.8600,False,61.0600,61.0600,reg,128676 @@ -249,3 +246,6 @@ SATS,2018-05-31,47.0400,48.6650,False,46.8600,47.5800,reg,485467 SATS,2018-06-01,47.2500,47.6000,False,46.8400,47.3400,reg,255357 SATS,2018-06-04,48.0300,48.4700,False,46.8500,47.0000,reg,529185 SATS,2018-06-05,47.8500,48.7900,False,47.5500,48.0800,reg,234709 +SATS,2018-06-06,48.1300,48.3400,False,47.7101,48.0400,reg,344225 +SATS,2018-06-07,47.4900,48.2300,False,47.3900,48.1200,reg,210197 +SATS,2018-06-08,47.0600,47.5400,False,46.9500,47.2800,reg,369898 diff --git a/company_library/SAUC.csv b/company_library/SAUC.csv index d113454a..e0a6b2d3 100644 --- a/company_library/SAUC.csv +++ b/company_library/SAUC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAUC,2017-06-06,3.2600,3.3300,False,3.1661,3.2100,reg,146665 -SAUC,2017-06-07,3.3500,3.3600,False,3.2010,3.2300,reg,167898 -SAUC,2017-06-08,3.4700,3.4800,False,3.3200,3.3200,reg,269516 SAUC,2017-06-09,3.3300,3.5000,False,3.3000,3.4600,reg,143556 SAUC,2017-06-12,3.1400,3.3300,False,3.0500,3.3200,reg,303190 SAUC,2017-06-13,3.1700,3.2800,False,3.1100,3.1700,reg,142832 @@ -249,3 +246,6 @@ SAUC,2018-05-31,1.2400,1.2400,False,1.1500,1.1600,reg,38627 SAUC,2018-06-01,1.2500,1.2600,False,1.2000,1.2305,reg,13352 SAUC,2018-06-04,1.2000,1.2499,False,1.2000,1.2300,reg,12085 SAUC,2018-06-05,1.2300,1.2400,False,1.2100,1.2100,reg,15219 +SAUC,2018-06-06,1.2100,1.2400,False,1.2000,1.2000,reg,24697 +SAUC,2018-06-07,1.2200,1.2300,False,1.2001,1.2100,reg,18594 +SAUC,2018-06-08,1.2200,1.2300,False,1.2101,1.2200,reg,24237 diff --git a/company_library/SAVE.csv b/company_library/SAVE.csv index d8b06ab0..57963abd 100644 --- a/company_library/SAVE.csv +++ b/company_library/SAVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAVE,2017-06-06,56.4200,56.8900,False,55.5711,56.0100,reg,736391 -SAVE,2017-06-07,55.4100,56.6300,False,55.2810,55.9900,reg,1253081 -SAVE,2017-06-08,55.8500,56.1700,False,53.5000,55.5800,reg,2077566 SAVE,2017-06-09,54.7800,56.3300,False,54.3658,55.4800,reg,1228526 SAVE,2017-06-12,54.2000,54.8400,False,53.5200,54.8000,reg,736217 SAVE,2017-06-13,54.2100,54.5700,False,53.0800,54.3700,reg,1143696 @@ -249,3 +246,6 @@ SAVE,2018-05-31,36.6900,37.0200,False,36.2100,37.0000,reg,754743 SAVE,2018-06-01,37.0400,37.6400,False,36.6300,36.9600,reg,884726 SAVE,2018-06-04,37.9100,38.0600,False,37.1400,37.1400,reg,1099545 SAVE,2018-06-05,36.9600,38.0200,False,36.7900,37.5500,reg,1234444 +SAVE,2018-06-06,37.2100,37.2900,False,36.2200,36.4500,reg,693366 +SAVE,2018-06-07,37.1800,37.4850,False,36.8800,37.1800,reg,417330 +SAVE,2018-06-08,37.0500,37.3100,False,36.4700,37.1100,reg,712478 diff --git a/company_library/SBAC.csv b/company_library/SBAC.csv index b53f831b..aab6e8a8 100644 --- a/company_library/SBAC.csv +++ b/company_library/SBAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBAC,2017-06-06,136.9900,138.7700,False,136.8200,137.9100,reg,1198317 -SBAC,2017-06-07,135.9000,137.6300,False,134.7100,137.6100,reg,1065747 -SBAC,2017-06-08,134.2700,136.3200,False,133.0100,135.9500,reg,1311463 SBAC,2017-06-09,134.3000,135.6400,False,133.2900,135.2900,reg,924809 SBAC,2017-06-12,132.4200,132.9799,False,129.4000,132.2800,reg,1170933 SBAC,2017-06-13,132.0500,133.4800,False,131.5800,133.4600,reg,1119802 @@ -249,3 +246,6 @@ SBAC,2018-05-31,158.0700,159.2700,False,155.5900,158.6600,reg,983056 SBAC,2018-06-01,158.4800,159.4400,False,157.2500,158.5100,reg,425433 SBAC,2018-06-04,159.9000,160.6000,False,158.4100,158.9200,reg,434547 SBAC,2018-06-05,159.6700,160.4400,False,158.1200,160.0000,reg,795670 +SBAC,2018-06-06,157.8400,159.6500,False,156.1417,159.6500,reg,762440 +SBAC,2018-06-07,157.5600,159.9300,False,156.7500,158.1600,reg,945299 +SBAC,2018-06-08,157.3200,158.5940,False,155.8233,157.4800,reg,680159 diff --git a/company_library/SBBP.csv b/company_library/SBBP.csv index ab2bc220..e6181756 100644 --- a/company_library/SBBP.csv +++ b/company_library/SBBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBBP,2017-06-06,4.1000,4.3500,False,4.1000,4.3500,reg,38757 -SBBP,2017-06-07,4.3500,4.4000,False,4.1000,4.2388,reg,26776 -SBBP,2017-06-08,4.6000,4.6500,False,4.3500,4.5500,reg,29053 SBBP,2017-06-09,4.4500,4.5000,False,4.3000,4.5000,reg,18585 SBBP,2017-06-12,4.4000,4.5500,False,4.2000,4.4000,reg,58440 SBBP,2017-06-13,4.6500,4.7000,False,4.0500,4.0500,reg,44450 @@ -249,3 +246,6 @@ SBBP,2018-05-31,6.5000,7.0500,False,6.4000,7.0000,reg,417508 SBBP,2018-06-01,6.5500,6.7500,False,6.2750,6.5000,reg,352189 SBBP,2018-06-04,6.5000,6.7000,False,6.3000,6.5500,reg,254105 SBBP,2018-06-05,6.5500,6.7500,False,6.4000,6.5000,reg,203334 +SBBP,2018-06-06,6.7000,6.9500,False,6.5500,6.5500,reg,199783 +SBBP,2018-06-07,6.4500,6.7000,False,6.4000,6.7000,reg,266308 +SBBP,2018-06-08,6.6500,6.8000,False,6.3500,6.4500,reg,308888 diff --git a/company_library/SBBX.csv b/company_library/SBBX.csv index 155a0707..c411e2e6 100644 --- a/company_library/SBBX.csv +++ b/company_library/SBBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBBX,2017-06-06,24.0718,24.7653,False,24.0718,24.5671,reg,18138 -SBBX,2017-06-07,24.2194,24.6167,False,24.1214,24.5671,reg,6974 -SBBX,2017-06-08,24.3195,24.4185,False,24.1214,24.3690,reg,29448 SBBX,2017-06-09,24.8643,25.2606,False,24.5176,24.5176,reg,6673 SBBX,2017-06-12,25.2606,25.2606,False,24.9138,25.1235,reg,11394 SBBX,2017-06-13,24.9138,25.7559,False,24.4681,25.1615,reg,8825 @@ -249,3 +246,6 @@ SBBX,2018-05-31,30.2500,30.4000,False,30.1000,30.2000,reg,39097 SBBX,2018-06-01,30.2500,30.4500,False,30.1500,30.2500,reg,16103 SBBX,2018-06-04,30.2000,30.4000,False,30.1500,30.2000,reg,15757 SBBX,2018-06-05,30.2500,30.4000,False,30.1500,30.2500,reg,36530 +SBBX,2018-06-06,30.1500,30.4000,False,30.0000,30.4000,reg,23684 +SBBX,2018-06-07,30.1500,30.4000,False,30.0000,30.2000,reg,35702 +SBBX,2018-06-08,30.2000,30.3500,False,30.2000,30.2000,reg,20080 diff --git a/company_library/SBCF.csv b/company_library/SBCF.csv index ee1f9b83..01c50f11 100644 --- a/company_library/SBCF.csv +++ b/company_library/SBCF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBCF,2017-06-06,22.9900,23.0550,False,22.7950,23.0100,reg,240602 -SBCF,2017-06-07,23.1600,23.2550,False,22.8700,23.0300,reg,186616 -SBCF,2017-06-08,23.8100,23.9900,False,23.1900,23.2000,reg,645140 SBCF,2017-06-09,24.7000,24.7100,False,23.8700,23.9700,reg,685889 SBCF,2017-06-12,25.4100,25.7500,False,24.7700,24.7700,reg,917436 SBCF,2017-06-13,25.1100,25.7500,False,25.0200,25.4900,reg,512841 @@ -249,3 +246,6 @@ SBCF,2018-05-31,31.1800,31.3400,False,30.9700,30.9700,reg,586853 SBCF,2018-06-01,31.5400,31.7200,False,31.2000,31.2500,reg,412851 SBCF,2018-06-04,31.7400,31.7900,False,31.4500,31.7500,reg,504100 SBCF,2018-06-05,31.5600,31.9100,False,31.3600,31.7700,reg,412851 +SBCF,2018-06-06,32.0000,32.0100,False,31.6400,31.6600,reg,302770 +SBCF,2018-06-07,31.9000,32.2400,False,31.7500,32.2200,reg,241184 +SBCF,2018-06-08,32.0200,32.1500,False,31.9000,31.9300,reg,226057 diff --git a/company_library/SBFG.csv b/company_library/SBFG.csv index d793ee95..0f033f2d 100644 --- a/company_library/SBFG.csv +++ b/company_library/SBFG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBFG,2017-06-06,16.7663,16.8910,False,16.7172,16.8698,reg,1344 -SBFG,2017-06-07,16.6483,16.7663,False,16.6483,16.7663,reg,4756 -SBFG,2017-06-08,16.6188,16.6188,False,16.4910,16.5697,reg,1505 SBFG,2017-06-09,16.7467,16.7663,False,16.4713,16.4713,reg,11899 SBFG,2017-06-12,16.7467,16.7663,False,16.4713,16.6911,reg,12784 SBFG,2017-06-13,16.7172,16.7565,False,16.6943,16.7565,reg,3484 @@ -249,3 +246,6 @@ SBFG,2018-05-31,18.6650,18.7300,False,18.4400,18.4400,reg,31248 SBFG,2018-06-01,18.8500,18.8500,False,18.6910,18.6990,reg,10487 SBFG,2018-06-04,18.9300,18.9500,False,18.8290,18.8500,reg,13153 SBFG,2018-06-05,19.0800,19.1600,False,18.9300,18.9300,reg,12821 +SBFG,2018-06-06,19.2500,19.3000,False,19.1200,19.1200,reg,10738 +SBFG,2018-06-07,19.5400,19.5500,False,19.3046,19.3046,reg,6103 +SBFG,2018-06-08,19.7000,19.8400,False,19.4400,19.4400,reg,20509 diff --git a/company_library/SBFGP.csv b/company_library/SBFGP.csv index 1436cde7..538ef87e 100644 --- a/company_library/SBFGP.csv +++ b/company_library/SBFGP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBFGP,2017-06-06,16.3384,16.3384,False,16.3384,16.3384,reg,0 -SBFGP,2017-06-07,15.8952,15.8952,False,15.3461,15.3461,reg,364 -SBFGP,2017-06-08,15.8952,15.8952,False,15.8952,15.8952,reg,0 SBFGP,2017-06-09,15.8952,15.8952,False,15.8952,15.8952,reg,1 SBFGP,2017-06-12,15.8952,15.8952,False,15.8952,15.8952,reg,1 SBFGP,2017-06-13,15.8952,15.8952,False,15.8952,15.8952,reg,0 @@ -249,3 +246,6 @@ SBFGP,2018-05-31,18.5500,18.5500,False,18.5500,18.5500,reg,0 SBFGP,2018-06-01,18.5500,18.5500,False,18.5500,18.5500,reg,0 SBFGP,2018-06-04,19.0000,19.0000,False,19.0000,19.0000,reg,901 SBFGP,2018-06-05,19.0000,19.0000,False,19.0000,19.0000,reg,0 +SBFGP,2018-06-06,19.0000,19.0000,False,19.0000,19.0000,reg,0 +SBFGP,2018-06-07,19.0000,19.0000,False,19.0000,19.0000,reg,0 +SBFGP,2018-06-08,19.2600,19.2600,False,18.9999,18.9999,reg,1478 diff --git a/company_library/SBGI.csv b/company_library/SBGI.csv index 99daa8f8..c8018a17 100644 --- a/company_library/SBGI.csv +++ b/company_library/SBGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBGI,2017-06-06,32.8794,33.1237,False,32.6840,32.8306,reg,904000 -SBGI,2017-06-07,33.9542,34.1008,False,32.6351,32.9771,reg,3202648 -SBGI,2017-06-08,33.3191,33.8809,False,33.1725,33.8565,reg,1135614 SBGI,2017-06-09,33.4657,33.7099,False,33.0748,33.2702,reg,1945965 SBGI,2017-06-12,33.8077,34.2962,False,33.1237,33.5634,reg,1759086 SBGI,2017-06-13,34.3451,34.4183,False,33.7588,33.9542,reg,1498479 @@ -249,3 +246,6 @@ SBGI,2018-05-31,27.4000,28.0000,False,27.0500,27.9500,reg,1725907 SBGI,2018-06-01,27.7000,27.8000,False,27.0500,27.5000,reg,1771754 SBGI,2018-06-04,28.1000,28.2000,False,27.6000,27.7000,reg,1570147 SBGI,2018-06-05,27.9500,28.2499,False,27.8500,28.0000,reg,646207 +SBGI,2018-06-06,28.4500,28.6500,False,27.5250,28.0500,reg,1007485 +SBGI,2018-06-07,29.1000,29.2000,False,28.4500,28.6000,reg,1387681 +SBGI,2018-06-08,29.7500,29.8000,False,28.8500,29.1500,reg,1252753 diff --git a/company_library/SBH.csv b/company_library/SBH.csv new file mode 100644 index 00000000..abb70626 --- /dev/null +++ b/company_library/SBH.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SBH,2017-06-08,18.4400,18.7950,False,18.2500,18.3500,reg,2196352 +SBH,2017-06-09,19.4300,19.4650,False,18.4900,18.5700,reg,2540524 +SBH,2017-06-12,19.4600,20.0500,False,19.3500,19.4500,reg,2577322 +SBH,2017-06-13,19.3100,19.5500,False,19.0200,19.4000,reg,2101511 +SBH,2017-06-14,19.4500,19.4950,False,19.1200,19.3600,reg,1555708 +SBH,2017-06-15,19.5200,19.5900,False,19.2200,19.3100,reg,1982577 +SBH,2017-06-16,19.1800,19.5100,False,18.9150,19.3900,reg,3051800 +SBH,2017-06-19,19.3600,19.4000,False,18.8800,19.2000,reg,1522292 +SBH,2017-06-20,19.2900,19.4000,False,19.1450,19.3300,reg,1886574 +SBH,2017-06-21,19.0500,19.3800,False,19.0250,19.2500,reg,1312979 +SBH,2017-06-22,19.3800,19.4300,False,19.0500,19.1300,reg,1853461 +SBH,2017-06-23,19.1300,19.4300,False,18.7500,19.3500,reg,6601005 +SBH,2017-06-26,19.8000,19.8550,False,19.0600,19.1900,reg,2231550 +SBH,2017-06-27,20.0800,20.2000,False,19.6100,19.6800,reg,1913598 +SBH,2017-06-28,20.1700,20.2700,False,19.9900,20.1600,reg,1662247 +SBH,2017-06-29,20.2400,20.4400,False,19.9900,20.1700,reg,1541584 +SBH,2017-06-30,20.2500,20.4000,False,20.0600,20.2800,reg,1615447 +SBH,2017-07-05,20.0900,20.5100,False,19.9200,20.3300,reg,1166001 +SBH,2017-07-06,19.8000,20.0720,False,19.7400,19.9800,reg,1257005 +SBH,2017-07-07,19.5200,19.8300,False,19.5000,19.7300,reg,1337755 +SBH,2017-07-10,19.0900,19.5300,False,19.0700,19.4100,reg,1686387 +SBH,2017-07-11,19.0600,19.3000,False,18.9000,19.1500,reg,1768858 +SBH,2017-07-12,19.1500,19.3610,False,18.9400,19.1500,reg,1787629 +SBH,2017-07-13,19.5400,19.7100,False,19.1600,19.2500,reg,1991686 +SBH,2017-07-14,19.5900,19.7900,False,19.5400,19.6400,reg,1242726 +SBH,2017-07-17,19.7700,19.9600,False,19.6000,19.6400,reg,1355797 +SBH,2017-07-18,19.7500,19.7900,False,19.4700,19.6700,reg,1387925 +SBH,2017-07-19,19.8400,19.9600,False,19.6600,19.7900,reg,1239558 +SBH,2017-07-20,19.8800,20.0990,False,19.7800,19.8700,reg,1273159 +SBH,2017-07-21,19.8500,19.9000,False,19.6810,19.7900,reg,1181725 +SBH,2017-07-24,19.2900,19.7400,False,19.2400,19.6800,reg,1409966 +SBH,2017-07-25,19.8700,20.0200,False,19.3300,19.3600,reg,1838590 +SBH,2017-07-26,20.4200,20.4500,False,19.5750,19.8300,reg,1897166 +SBH,2017-07-27,20.6200,20.7300,False,20.1400,20.4800,reg,1804014 +SBH,2017-07-28,20.4500,20.7100,False,20.3600,20.6100,reg,1735497 +SBH,2017-07-31,20.2300,20.5200,False,20.0700,20.4700,reg,1546155 +SBH,2017-08-01,20.2700,20.4050,False,20.1100,20.2800,reg,1834194 +SBH,2017-08-02,20.3500,20.4700,False,19.8000,20.1900,reg,4230461 +SBH,2017-08-03,20.2100,20.7100,False,19.8101,20.5600,reg,4356671 +SBH,2017-08-04,20.8000,21.0600,False,20.3150,20.4500,reg,2749526 +SBH,2017-08-07,21.1400,21.2100,False,20.8101,20.9600,reg,1948921 +SBH,2017-08-08,21.0900,21.3600,False,21.0400,21.1700,reg,1269513 +SBH,2017-08-09,20.5400,20.9200,False,20.3400,20.9100,reg,2768114 +SBH,2017-08-10,19.6800,20.3900,False,19.5200,20.3800,reg,3102028 +SBH,2017-08-11,20.1000,20.1650,False,19.3500,19.5600,reg,1993929 +SBH,2017-08-14,20.2400,20.3500,False,19.9700,20.1900,reg,1465538 +SBH,2017-08-15,19.8400,20.1300,False,19.6500,20.1300,reg,1408997 +SBH,2017-08-16,19.7100,20.1012,False,19.5300,19.9900,reg,2025857 +SBH,2017-08-17,19.4200,19.6600,False,19.3400,19.6200,reg,1857814 +SBH,2017-08-18,17.9300,19.3700,False,17.8100,19.3700,reg,5114403 +SBH,2017-08-21,17.8700,18.0600,False,17.6900,18.0600,reg,2998956 +SBH,2017-08-22,17.7700,18.0700,False,17.6800,17.9200,reg,1633612 +SBH,2017-08-23,17.5100,17.7500,False,17.2700,17.6800,reg,2032291 +SBH,2017-08-24,18.0200,18.3900,False,17.8800,17.9100,reg,2825230 +SBH,2017-08-25,18.4400,18.4800,False,17.7900,17.9600,reg,2060014 +SBH,2017-08-28,18.7100,18.7900,False,18.4300,18.5300,reg,1951744 +SBH,2017-08-29,18.8000,18.9750,False,18.3400,18.4700,reg,1732070 +SBH,2017-08-30,18.5700,18.8200,False,18.4650,18.7500,reg,1271065 +SBH,2017-08-31,18.5900,18.7700,False,18.3350,18.7000,reg,1838769 +SBH,2017-09-01,19.0600,19.1700,False,18.7400,19.0000,reg,2279770 +SBH,2017-09-05,18.9600,19.1000,False,18.8000,18.9900,reg,2188401 +SBH,2017-09-06,19.6500,19.7200,False,18.9400,19.0000,reg,2037143 +SBH,2017-09-07,19.6800,19.8500,False,19.4100,19.7800,reg,1730135 +SBH,2017-09-08,19.5500,19.6100,False,19.3300,19.5900,reg,1216767 +SBH,2017-09-11,19.9900,20.0300,False,19.5000,19.6000,reg,1822754 +SBH,2017-09-12,20.3400,20.4450,False,19.9700,20.1000,reg,1641398 +SBH,2017-09-13,20.4900,20.6200,False,20.3700,20.3700,reg,1237140 +SBH,2017-09-14,20.1800,20.4300,False,20.0700,20.4300,reg,1450469 +SBH,2017-09-15,20.1900,20.3000,False,20.0400,20.1100,reg,3992023 +SBH,2017-09-18,20.2900,20.4000,False,20.1300,20.2300,reg,1369608 +SBH,2017-09-19,20.3500,20.4400,False,20.2800,20.3100,reg,862101 +SBH,2017-09-20,20.1000,20.5000,False,20.0700,20.4300,reg,1630580 +SBH,2017-09-21,19.4400,20.1300,False,19.4400,20.1300,reg,1497352 +SBH,2017-09-22,18.9500,19.5400,False,18.8000,19.4200,reg,3662982 +SBH,2017-09-25,19.6800,19.9700,False,18.9100,18.9100,reg,3235750 +SBH,2017-09-26,19.9500,19.9800,False,19.6000,19.7100,reg,1985482 +SBH,2017-09-27,20.1400,20.1700,False,19.7300,19.9500,reg,1905813 +SBH,2017-09-28,20.0600,20.2300,False,19.9400,20.1300,reg,1566598 +SBH,2017-09-29,19.5800,20.1900,False,19.5200,20.0900,reg,2158123 +SBH,2017-10-02,19.6300,19.7100,False,19.1250,19.6700,reg,2500789 +SBH,2017-10-03,19.5900,19.7000,False,19.3650,19.6200,reg,1278053 +SBH,2017-10-04,19.7400,20.1600,False,19.5500,19.6300,reg,1838261 +SBH,2017-10-05,19.9100,20.3100,False,19.6600,19.6600,reg,1305797 +SBH,2017-10-06,19.6000,19.9263,False,19.5400,19.8200,reg,1126109 +SBH,2017-10-09,19.2600,19.7400,False,19.1800,19.6500,reg,1374949 +SBH,2017-10-10,19.2900,19.5900,False,19.2400,19.2900,reg,1340697 +SBH,2017-10-11,17.9700,19.3500,False,17.6500,18.3900,reg,5766049 +SBH,2017-10-12,17.6000,17.9000,False,17.1900,17.9000,reg,3769412 +SBH,2017-10-13,17.4500,17.7800,False,17.1000,17.5900,reg,2670993 +SBH,2017-10-16,17.7100,18.3100,False,17.6400,18.1500,reg,2186641 +SBH,2017-10-17,17.9000,18.0200,False,17.5900,17.6700,reg,1762523 +SBH,2017-10-18,17.7500,18.1300,False,17.6000,17.9300,reg,1796709 +SBH,2017-10-19,16.8700,17.4100,False,16.3550,16.9800,reg,6046245 +SBH,2017-10-20,17.3300,17.6600,False,17.0100,17.0100,reg,3595010 +SBH,2017-10-23,17.3200,17.6700,False,17.2700,17.3400,reg,1821278 +SBH,2017-10-24,17.5700,17.7600,False,17.4100,17.4100,reg,1612140 +SBH,2017-10-25,17.6300,17.6900,False,17.2900,17.5500,reg,1389629 +SBH,2017-10-26,17.5700,17.7800,False,17.4900,17.5700,reg,857541 +SBH,2017-10-27,17.3900,17.5400,False,17.2400,17.5000,reg,1762579 +SBH,2017-10-30,17.2500,17.4300,False,17.1700,17.3500,reg,1320799 +SBH,2017-10-31,17.3100,17.4300,False,17.1900,17.3000,reg,1757377 +SBH,2017-11-01,17.4200,17.4500,False,17.0548,17.3000,reg,1746841 +SBH,2017-11-02,17.5500,17.6500,False,17.2000,17.4700,reg,1672340 +SBH,2017-11-03,17.4000,17.7500,False,17.3900,17.5500,reg,1661032 +SBH,2017-11-06,17.4800,17.6700,False,17.1700,17.3000,reg,1653563 +SBH,2017-11-07,17.0700,17.6500,False,16.9900,17.5900,reg,1928560 +SBH,2017-11-08,15.9200,16.2400,False,14.2150,15.6200,reg,4517853 +SBH,2017-11-09,16.3100,16.6700,False,15.7900,15.7900,reg,2249064 +SBH,2017-11-10,16.2100,16.5400,False,16.0500,16.2300,reg,2396474 +SBH,2017-11-13,15.1400,16.0650,False,15.0050,16.0500,reg,4630782 +SBH,2017-11-14,15.6700,15.9450,False,15.0100,15.0500,reg,4532338 +SBH,2017-11-15,15.1600,15.9000,False,14.5000,14.9100,reg,8167534 +SBH,2017-11-16,15.4600,15.6900,False,14.0500,14.4700,reg,5181462 +SBH,2017-11-17,15.4400,15.7600,False,15.2950,15.6500,reg,2524727 +SBH,2017-11-20,15.8900,16.0150,False,15.3300,15.4400,reg,1758669 +SBH,2017-11-21,15.4900,15.8400,False,15.2500,15.8400,reg,2189482 +SBH,2017-11-22,15.9600,16.1000,False,15.5500,15.5500,reg,2111051 +SBH,2017-11-27,15.9500,16.1800,False,15.6900,15.7800,reg,2014681 +SBH,2017-11-28,16.4500,16.4900,False,15.9000,15.9500,reg,1481186 +SBH,2017-11-29,17.1700,17.5000,False,16.4500,16.4500,reg,3311571 +SBH,2017-11-30,17.0500,17.5000,False,16.8300,17.2100,reg,1870121 +SBH,2017-12-01,16.9600,17.1000,False,16.5300,16.9200,reg,2162626 +SBH,2017-12-04,17.2500,17.6300,False,17.1200,17.1400,reg,2551731 +SBH,2017-12-05,17.0900,17.4300,False,16.9800,17.3300,reg,1970646 +SBH,2017-12-06,16.6500,17.2300,False,16.6400,17.2300,reg,2026253 +SBH,2017-12-07,16.6200,17.0800,False,16.6100,16.7300,reg,1969974 +SBH,2017-12-08,17.0600,17.0950,False,16.5800,16.6600,reg,2660316 +SBH,2017-12-11,16.7300,17.0900,False,16.6200,17.0900,reg,1342421 +SBH,2017-12-12,16.3700,16.8200,False,16.3600,16.7100,reg,1809608 +SBH,2017-12-13,16.5900,16.7000,False,16.2800,16.3900,reg,1440259 +SBH,2017-12-14,16.4800,16.7900,False,16.2800,16.6100,reg,1695888 +SBH,2017-12-15,16.9200,17.0350,False,16.5000,16.5000,reg,3196735 +SBH,2017-12-18,17.9600,18.0650,False,17.0900,17.1100,reg,4599574 +SBH,2017-12-19,17.8000,18.1200,False,17.6700,18.0600,reg,2001289 +SBH,2017-12-20,18.2200,18.2900,False,17.6650,17.8800,reg,2038518 +SBH,2017-12-21,18.2800,18.3700,False,18.0400,18.2100,reg,1347617 +SBH,2017-12-22,18.6800,18.7100,False,18.1400,18.3200,reg,1620742 +SBH,2017-12-26,18.7100,19.0000,False,18.5400,18.7300,reg,1586451 +SBH,2017-12-27,18.5500,18.8500,False,18.4600,18.7200,reg,924479 +SBH,2017-12-28,18.6600,18.7400,False,18.4300,18.5000,reg,928051 +SBH,2017-12-29,18.7600,18.9400,False,18.6500,18.6800,reg,1225861 +SBH,2018-01-02,19.0800,19.1600,False,18.4700,18.8400,reg,2034393 +SBH,2018-01-03,18.8300,19.1700,False,18.7100,19.1300,reg,1419964 +SBH,2018-01-04,17.9500,18.9600,False,17.8200,18.8900,reg,2233584 +SBH,2018-01-05,18.2400,18.3400,False,17.7200,17.8300,reg,1420592 +SBH,2018-01-08,17.9900,18.4400,False,17.8200,18.2900,reg,1685324 +SBH,2018-01-09,17.8400,17.9500,False,17.5800,17.8800,reg,1242100 +SBH,2018-01-10,17.7300,17.9700,False,17.6250,17.7600,reg,1158974 +SBH,2018-01-11,18.6400,18.7700,False,17.7600,17.8500,reg,1302099 +SBH,2018-01-12,18.3700,19.0100,False,18.3400,18.7400,reg,1798796 +SBH,2018-01-16,18.0600,18.8200,False,17.9600,18.4700,reg,2520930 +SBH,2018-01-17,18.4200,18.6250,False,18.0500,18.1700,reg,1519927 +SBH,2018-01-18,18.2700,18.5600,False,18.2200,18.5100,reg,889790 +SBH,2018-01-19,18.5100,18.6200,False,18.0000,18.2300,reg,965516 +SBH,2018-01-22,18.2100,18.5900,False,17.9250,18.5400,reg,1981144 +SBH,2018-01-23,17.7600,18.3200,False,17.5950,18.2000,reg,3561980 +SBH,2018-01-24,17.4800,17.8600,False,17.0700,17.8300,reg,2667454 +SBH,2018-01-25,16.9700,17.6400,False,16.8400,17.5100,reg,1625125 +SBH,2018-01-26,16.7800,16.9900,False,16.1100,16.9400,reg,4904513 +SBH,2018-01-29,17.1000,17.2900,False,16.6900,16.6900,reg,1854726 +SBH,2018-01-30,16.4700,17.0800,False,16.4400,16.9900,reg,1950401 +SBH,2018-01-31,16.6100,16.8700,False,16.4500,16.4800,reg,3028880 +SBH,2018-02-01,16.0400,16.5300,False,16.0300,16.5000,reg,2605441 +SBH,2018-02-02,16.0000,16.3300,False,15.7900,15.9000,reg,3439960 +SBH,2018-02-05,15.3000,16.1700,False,15.2900,15.8300,reg,2496702 +SBH,2018-02-06,15.4200,15.5700,False,14.6600,14.7500,reg,3404053 +SBH,2018-02-07,15.6900,15.8800,False,15.3300,15.3900,reg,3780917 +SBH,2018-02-08,16.6100,18.2400,False,15.9100,17.3000,reg,5823990 +SBH,2018-02-09,16.9700,17.2000,False,16.4200,16.9200,reg,4842573 +SBH,2018-02-12,17.5900,17.8100,False,16.5000,17.1000,reg,2964336 +SBH,2018-02-13,16.9800,17.6700,False,16.9000,17.6000,reg,2226434 +SBH,2018-02-14,17.3600,17.5700,False,16.8700,16.9400,reg,1967877 +SBH,2018-02-15,17.2000,17.5800,False,17.1400,17.4300,reg,2222846 +SBH,2018-02-16,17.2000,17.5600,False,17.1150,17.2100,reg,1321737 +SBH,2018-02-20,17.2200,17.6300,False,17.0100,17.0100,reg,2367407 +SBH,2018-02-21,17.2200,17.5200,False,17.2100,17.2800,reg,2282834 +SBH,2018-02-22,17.0200,17.2600,False,16.8800,17.2200,reg,1171935 +SBH,2018-02-23,17.0400,17.1500,False,16.6750,17.0700,reg,1385868 +SBH,2018-02-26,17.1200,17.2200,False,16.7500,17.0800,reg,1607671 +SBH,2018-02-27,16.7800,17.5300,False,16.7700,17.2000,reg,1375398 +SBH,2018-02-28,16.8400,17.1900,False,16.7300,16.8600,reg,2008590 +SBH,2018-03-01,16.7200,16.9200,False,16.4850,16.7800,reg,1995842 +SBH,2018-03-02,17.1300,17.2600,False,16.5300,16.5500,reg,1840502 +SBH,2018-03-05,17.4300,17.4500,False,16.9500,17.1100,reg,1955036 +SBH,2018-03-06,17.4300,17.5250,False,17.2350,17.4300,reg,1286759 +SBH,2018-03-07,17.3900,17.6050,False,17.1800,17.2900,reg,1211868 +SBH,2018-03-08,17.1600,17.5100,False,16.8650,17.4300,reg,1817428 +SBH,2018-03-09,17.4900,17.5400,False,17.0600,17.2500,reg,1183580 +SBH,2018-03-12,17.7600,17.8100,False,17.3600,17.5100,reg,1425489 +SBH,2018-03-13,17.4100,17.8700,False,17.3600,17.8200,reg,1392176 +SBH,2018-03-14,17.0700,17.5000,False,17.0300,17.4200,reg,1212895 +SBH,2018-03-15,16.8300,17.2300,False,16.7400,17.1600,reg,938484 +SBH,2018-03-16,17.1500,17.4500,False,16.7800,16.8500,reg,2447677 +SBH,2018-03-19,16.9300,17.1300,False,16.7650,17.1000,reg,1242886 +SBH,2018-03-20,16.3900,16.8700,False,16.3800,16.8700,reg,1236877 +SBH,2018-03-21,16.3300,16.5200,False,16.2700,16.3800,reg,1072917 +SBH,2018-03-22,15.9500,16.3600,False,15.9150,16.1900,reg,1590553 +SBH,2018-03-23,15.6500,16.0000,False,15.5100,15.9600,reg,2009923 +SBH,2018-03-26,16.0800,16.1000,False,15.5700,15.7700,reg,1781320 +SBH,2018-03-27,15.9400,16.1800,False,15.8700,16.1300,reg,1414117 +SBH,2018-03-28,16.3500,16.4800,False,15.9600,15.9600,reg,1542022 +SBH,2018-03-29,16.4500,16.6500,False,16.3200,16.4400,reg,1381570 +SBH,2018-04-02,15.8400,16.4700,False,15.5700,16.4000,reg,1800769 +SBH,2018-04-03,16.0300,16.1700,False,15.7500,15.8900,reg,1407567 +SBH,2018-04-04,16.5400,16.6350,False,15.9100,15.9100,reg,1411848 +SBH,2018-04-05,16.3700,16.5000,False,15.9700,16.1500,reg,1212816 +SBH,2018-04-06,16.0900,16.5200,False,15.9300,16.2300,reg,1613607 +SBH,2018-04-09,16.1700,16.5150,False,16.0800,16.1600,reg,1092058 +SBH,2018-04-10,16.4700,16.5000,False,16.1600,16.4000,reg,1067326 +SBH,2018-04-11,16.4600,16.6300,False,16.3300,16.3300,reg,717716 +SBH,2018-04-12,16.2100,16.5300,False,16.2000,16.4600,reg,992787 +SBH,2018-04-13,15.7900,16.3200,False,15.7600,16.2700,reg,1349068 +SBH,2018-04-16,16.2900,16.4000,False,15.7300,15.8600,reg,1468805 +SBH,2018-04-17,16.5500,16.7700,False,16.3400,16.3700,reg,1692226 +SBH,2018-04-18,16.7900,17.1100,False,16.5800,16.6000,reg,1607481 +SBH,2018-04-19,16.3000,16.8300,False,16.3000,16.7300,reg,1073443 +SBH,2018-04-20,16.0600,16.4600,False,16.0400,16.2900,reg,1322061 +SBH,2018-04-23,16.4100,16.6100,False,16.1100,16.1100,reg,1639325 +SBH,2018-04-24,16.7500,16.9400,False,16.4300,16.5100,reg,1570320 +SBH,2018-04-25,16.9200,16.9700,False,16.5900,16.7100,reg,1415566 +SBH,2018-04-26,17.2000,17.4300,False,16.8800,16.9600,reg,1321144 +SBH,2018-04-27,17.4600,17.4700,False,17.0300,17.2100,reg,1482075 +SBH,2018-04-30,17.2900,17.5805,False,17.0500,17.4600,reg,2390188 +SBH,2018-05-01,17.1800,17.5000,False,16.7150,17.2100,reg,1717908 +SBH,2018-05-02,16.9400,17.2700,False,16.7300,17.1300,reg,2281499 +SBH,2018-05-03,15.1200,16.1300,False,14.9900,15.7300,reg,4903448 +SBH,2018-05-04,14.8100,15.0300,False,14.4900,15.0000,reg,5604336 +SBH,2018-05-07,14.8600,14.9700,False,14.1500,14.6700,reg,3066023 +SBH,2018-05-08,14.9700,15.1800,False,14.8600,14.8600,reg,1811942 +SBH,2018-05-09,15.2300,15.6200,False,15.0800,15.3100,reg,1871253 +SBH,2018-05-10,15.3500,15.4825,False,15.2300,15.2500,reg,1108244 +SBH,2018-05-11,15.4500,16.2550,False,15.3100,15.3200,reg,3527032 +SBH,2018-05-14,15.5800,15.8100,False,15.4300,15.4800,reg,1826439 +SBH,2018-05-15,15.4700,15.8300,False,15.4300,15.5800,reg,2127378 +SBH,2018-05-16,15.3900,15.9600,False,15.3100,15.5900,reg,2473282 +SBH,2018-05-17,15.3500,15.5800,False,15.2800,15.3300,reg,1371239 +SBH,2018-05-18,15.0100,15.3700,False,14.9900,15.3700,reg,1912972 +SBH,2018-05-21,14.9600,15.1300,False,14.8450,15.0500,reg,1665159 +SBH,2018-05-22,15.1000,15.2300,False,14.9700,15.0700,reg,1612967 +SBH,2018-05-23,15.4600,15.5450,False,15.0400,15.1000,reg,1672605 +SBH,2018-05-24,15.5600,15.6000,False,15.3150,15.4400,reg,1318396 +SBH,2018-05-25,15.5000,15.8100,False,15.4900,15.6100,reg,1160175 +SBH,2018-05-29,15.0100,15.4100,False,14.9200,15.3800,reg,1992664 +SBH,2018-05-30,15.2400,15.3900,False,14.9700,15.0700,reg,1827172 +SBH,2018-05-31,15.1400,15.4157,False,15.0100,15.2900,reg,1582226 +SBH,2018-06-01,15.0700,15.2900,False,15.0100,15.1600,reg,1527736 +SBH,2018-06-04,15.3000,15.5500,False,15.1500,15.1500,reg,1937928 +SBH,2018-06-05,15.1200,15.3448,False,14.9250,15.3100,reg,2710287 +SBH,2018-06-06,15.2100,15.3600,False,15.0300,15.2100,reg,1886627 +SBH,2018-06-07,15.8800,16.2200,False,15.3000,15.3000,reg,3613556 diff --git a/company_library/SBLK.csv b/company_library/SBLK.csv index 802f5ad9..5b609db5 100644 --- a/company_library/SBLK.csv +++ b/company_library/SBLK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBLK,2017-06-06,8.0100,8.1200,False,7.6100,7.6800,reg,278724 -SBLK,2017-06-07,7.8500,8.3400,False,7.8000,8.0100,reg,235570 -SBLK,2017-06-08,8.6700,8.7800,False,7.8000,7.8300,reg,339844 SBLK,2017-06-09,8.9300,9.2700,False,8.7800,8.8600,reg,690288 SBLK,2017-06-12,8.8500,9.2700,False,8.7600,9.0000,reg,306693 SBLK,2017-06-13,9.0300,9.2499,False,8.7100,8.9200,reg,279726 @@ -249,3 +246,6 @@ SBLK,2018-05-31,13.1900,13.2500,False,13.0000,13.0000,reg,232954 SBLK,2018-06-01,13.0900,13.5300,False,13.0000,13.1700,reg,297084 SBLK,2018-06-04,13.5600,13.6700,False,13.0600,13.1400,reg,360234 SBLK,2018-06-05,13.6300,13.7300,False,13.4200,13.5500,reg,224930 +SBLK,2018-06-06,13.6000,13.9100,False,13.4900,13.7100,reg,464064 +SBLK,2018-06-07,13.3100,13.6500,False,13.2100,13.6000,reg,235902 +SBLK,2018-06-08,13.1200,13.3200,False,13.0700,13.3200,reg,274983 diff --git a/company_library/SBLKZ.csv b/company_library/SBLKZ.csv deleted file mode 100644 index 333d29f3..00000000 --- a/company_library/SBLKZ.csv +++ /dev/null @@ -1,99 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,24.1389,24.3401,24.0525,24.0525,25020 -2018-01-03,24.0525,24.3789,24.0525,24.1293,21682 -2018-01-04,24.1581,24.3405,24.1101,24.2829,6856 -2018-01-05,24.2349,24.2829,24.0929,24.2828,26764 -2018-01-08,24.2637,24.2637,24.2244,24.2244,8076 -2018-01-09,24.2349,24.2349,24.1677,24.1677,18256 -2018-01-10,24.1677,24.2349,23.9916,24.1823,25654 -2018-01-11,24.1869,24.2349,24.1005,24.2349,11410 -2018-01-12,24.2349,24.3305,24.1869,24.3155,20121 -2018-01-16,24.2548,24.2829,24.1005,24.1389,22593 -2018-01-17,24.2445,24.4557,24.1869,24.2349,13693 -2018-01-18,24.1965,24.4461,24.1677,24.2925,7356 -2018-01-19,24.2445,24.3263,24.1485,24.3263,5200 -2018-01-22,24.3794,24.4173,24.3117,24.3213,5015 -2018-01-23,24.3837,24.4749,24.2541,24.4653,18217 -2018-01-24,24.3309,24.5132,24.1965,24.4749,14689 -2018-01-25,24.3309,24.4749,24.3021,24.3885,12283 -2018-01-26,24.3885,24.4557,24.3789,24.3789,7148 -2018-01-29,24.4749,24.4749,24.3451,24.4,6579 -2018-01-30,24.4461,24.4557,24.3309,24.382,7281 -2018-01-31,24.5442,24.5442,24.3972,24.4462,15390 -2018-02-01,24.4952,24.4952,24.3972,24.3972,7761 -2018-02-02,24.4132,24.4132,24.2502,24.2502,4307 -2018-02-05,24.2502,24.2502,23.8485,23.9171,9497 -2018-02-06,23.8485,24.2796,23.8485,23.8485,15360 -2018-02-07,23.8485,24.358,23.8485,24.1522,17218 -2018-02-08,24.1522,24.3678,23.8681,23.9073,11851 -2018-02-09,23.8485,23.9563,23.1038,23.8583,12935 -2018-02-12,24.2012,24.2012,23.6594,23.8583,9158 -2018-02-13,24.2012,24.2012,23.7701,23.8583,12891 -2018-02-14,24.2796,24.2796,24.1033,24.1815,8121 -2018-02-15,24.1816,24.2012,24.033,24.162,2061 -2018-02-16,24.1424,24.7225,24.1228,24.6037,15493 -2018-02-20,24.5613,24.5834,24.4952,24.4952,5149 -2018-02-21,24.4952,24.5834,24.4266,24.5442,4660 -2018-02-22,24.6911,24.7401,24.5442,24.6813,15501 -2018-02-23,24.6421,24.6421,24.3535,24.3535,10718 -2018-02-26,24.4364,24.505,24.3188,24.4854,6444 -2018-02-27,24.4854,24.5148,24.211,24.2992,8879 -2018-02-28,24.5736,24.7052,24.5148,24.7043,13957 -2018-03-01,24.7401,24.7401,24.34,24.7401,10400 -2018-03-02,24.7401,24.7597,24.7401,24.7597,2050 -2018-03-05,24.7499,24.7793,24.7009,24.7793,1235 -2018-03-06,24.7793,24.8087,24.5344,24.8087,14637 -2018-03-07,24.8087,24.8087,24.6128,24.6911,15800 -2018-03-08,24.8087,24.8773,24.6128,24.7401,3100 -2018-03-09,24.8773,24.9067,24.7783,24.8381,17290 -2018-03-12,24.7891,24.9851,24.4952,24.7499,15234 -2018-03-13,24.8969,24.9361,24.7303,24.7303,948 -2018-03-14,24.7891,24.9165,24.6976,24.7793,9600 -2018-03-15,24.6519,24.9165,24.6519,24.7009,6232 -2018-03-16,24.7891,24.8773,24.6813,24.8773,5405 -2018-03-19,24.6911,25.0341,24.6911,24.9983,9559 -2018-03-20,24.7695,24.9361,24.6226,24.7695,7920 -2018-03-21,24.6911,24.9263,24.5834,24.7093,16653 -2018-03-22,24.5442,24.8577,24.5442,24.6617,3009 -2018-03-23,24.6226,24.6226,24.5932,24.603,959 -2018-03-26,24.7205,24.8185,24.5932,24.7303,5236 -2018-03-27,24.7303,24.8463,24.6323,24.6617,25893 -2018-03-28,24.6813,24.705,24.647,24.6617,8047 -2018-03-29,24.6911,24.7401,24.5932,24.7107,18004 -2018-04-02,24.6911,24.6911,24.5932,24.6128,3223 -2018-04-03,24.6421,24.6911,24.603,24.6911,4778 -2018-04-04,24.6272,24.6292,24.4952,24.4952,5915 -2018-04-05,24.5687,24.8283,24.5687,24.8087,10375 -2018-04-06,24.5932,24.5932,24.5932,24.5932,1400 -2018-04-09,24.5932,24.6323,24.5442,24.6323,3110 -2018-04-10,24.603,24.7891,24.5834,24.5834,2376 -2018-04-11,24.5834,24.8675,24.5834,24.7401,3410 -2018-04-12,24.7401,24.8577,24.7401,24.8577,1020 -2018-04-13,24.7793,24.8381,24.7793,24.8381,2098 -2018-04-16,24.8381,24.8381,24.8381,24.8381,500 -2018-04-17,24.8039,24.9263,24.7891,24.7891,2393 -2018-04-18,24.7989,24.9557,24.7401,24.7401,6170 -2018-04-19,24.7891,24.8467,24.7891,24.8467,700 -2018-04-20,24.7891,24.8871,24.5442,24.8107,16527 -2018-04-23,24.7793,25.132,24.697,25.0099,13017 -2018-04-24,24.9557,25.0584,24.9557,25.0341,1272 -2018-04-25,25.0341,25.0341,24.9557,25.0341,8992 -2018-04-26,24.9851,24.9851,24.9851,24.9851,1400 -2018-04-27,24.882,25.1712,24.882,25.1712,4986 -2018-04-30,25.24,25.62,24.83,25.46,11319 -2018-05-01,25.4399,25.4399,25.2399,25.24,9660 -2018-05-02,25.24,25.25,25.24,25.25,3020 -2018-05-03,25.24,25.25,25.24,25.25,3200 -2018-05-04,25.15,25.2,24.95,25.01,68152 -2018-05-07,24.9,25.18,24.9,25.05,14721 -2018-05-08,25.19,25.2,25.12,25.12,7833 -2018-05-09,25.1315,25.2,25.11,25.12,8163 -2018-05-10,25.05,25.1615,25.0,25.0602,2750 -2018-05-11,25.03,25.03,25.03,25.03,400 -2018-05-14,25.12,25.21,25.02,25.21,4900 -2018-05-15,25.22,25.4155,25.22,25.36,15960 -2018-05-16,25.36,25.43,25.1,25.429,5715 -2018-05-17,25.3,25.3,25.11,25.12,3500 -2018-05-18,25.2,25.2,25.2,25.2,500 -2018-05-21,25.25,25.4588,25.25,25.4102,4926 -2018-05-22,25.4,25.4068,25.29,25.32,2900 diff --git a/company_library/SBNA.csv b/company_library/SBNA.csv new file mode 100644 index 00000000..1a71c351 --- /dev/null +++ b/company_library/SBNA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SBNA,2017-06-08,24.2300,24.2786,False,24.1189,24.2786,reg,9136 +SBNA,2017-06-09,24.1000,24.2300,False,24.0600,24.2300,reg,1857 +SBNA,2017-06-12,24.0000,24.1000,False,24.0000,24.0000,reg,6800 +SBNA,2017-06-13,24.0201,24.0201,False,24.0201,24.0201,reg,600 +SBNA,2017-06-14,24.1100,24.1526,False,24.1100,24.1526,reg,843 +SBNA,2017-06-15,23.9100,24.1500,False,23.7500,24.1500,reg,18561 +SBNA,2017-06-16,24.1831,24.1831,False,24.1831,24.1831,reg,450 +SBNA,2017-06-19,24.0200,24.2300,False,23.9100,24.2200,reg,3175 +SBNA,2017-06-20,24.1999,24.1999,False,23.9001,23.9001,reg,1720 +SBNA,2017-06-21,24.0801,24.2199,False,24.0200,24.0200,reg,2707 +SBNA,2017-06-22,24.0511,24.1999,False,24.0511,24.1999,reg,2000 +SBNA,2017-06-23,24.1770,24.1770,False,23.8100,23.8200,reg,1900 +SBNA,2017-06-26,24.2000,24.2299,False,24.1800,24.2200,reg,2341 +SBNA,2017-06-27,24.1000,24.1000,False,24.1000,24.1000,reg,669 +SBNA,2017-06-28,23.9000,24.2300,False,23.8500,23.8500,reg,7764 +SBNA,2017-06-29,24.2299,24.2299,False,24.0000,24.2000,reg,2372 +SBNA,2017-06-30,24.1011,24.2199,False,24.1011,24.2199,reg,1436 +SBNA,2017-07-05,24.2000,24.2000,False,24.0500,24.0500,reg,2364 +SBNA,2017-07-06,24.2000,24.2000,False,24.2000,24.2000,reg,40 +SBNA,2017-07-07,24.1000,24.1000,False,24.0880,24.1000,reg,1222 +SBNA,2017-07-10,24.1800,24.1800,False,24.0810,24.1000,reg,6640 +SBNA,2017-07-11,24.2900,24.2920,False,24.1111,24.1111,reg,9154 +SBNA,2017-07-12,24.2450,24.3000,False,24.2001,24.3000,reg,2096 +SBNA,2017-07-13,24.2478,24.3000,False,24.2478,24.2699,reg,6212 +SBNA,2017-07-14,24.2700,24.2900,False,24.2508,24.2700,reg,1985 +SBNA,2017-07-17,24.4900,24.4900,False,24.2646,24.2646,reg,19697 +SBNA,2017-07-18,24.5900,24.5900,False,24.3400,24.4000,reg,12182 +SBNA,2017-07-19,24.5900,24.5900,False,24.4500,24.4500,reg,1080 +SBNA,2017-07-20,24.6900,24.6900,False,24.3127,24.4200,reg,5409 +SBNA,2017-07-21,24.3976,24.6655,False,24.3976,24.6655,reg,745 +SBNA,2017-07-24,24.6180,24.6180,False,24.6180,24.6180,reg,200 +SBNA,2017-07-25,24.6499,24.6499,False,24.6499,24.6499,reg,195 +SBNA,2017-07-26,24.8999,24.8999,False,24.6497,24.6500,reg,4378 +SBNA,2017-07-27,24.5810,24.6000,False,24.2000,24.5711,reg,10967 +SBNA,2017-07-28,24.2700,24.2900,False,24.0300,24.2900,reg,2755 +SBNA,2017-07-31,24.6999,24.7741,False,24.2000,24.2000,reg,2300 +SBNA,2017-08-01,24.6394,24.6999,False,24.2600,24.3980,reg,3650 +SBNA,2017-08-02,24.3869,24.3869,False,24.3869,24.3869,reg,500 +SBNA,2017-08-03,24.6000,24.8500,False,24.5000,24.5000,reg,5516 +SBNA,2017-08-04,24.4492,24.6000,False,24.4000,24.5000,reg,5440 +SBNA,2017-08-07,24.3804,24.4499,False,24.3804,24.4499,reg,990 +SBNA,2017-08-08,24.3946,24.4200,False,24.3500,24.4200,reg,1812 +SBNA,2017-08-09,24.2811,24.3999,False,24.2700,24.2800,reg,1177 +SBNA,2017-08-10,24.8500,24.8500,False,24.2800,24.3500,reg,3379 +SBNA,2017-08-11,24.3375,24.4589,False,24.2900,24.4000,reg,2632 +SBNA,2017-08-14,24.2700,24.5500,False,24.2700,24.5500,reg,4050 +SBNA,2017-08-15,24.2700,24.2700,False,24.2700,24.2700,reg,2 +SBNA,2017-08-16,24.2200,24.6000,False,24.2200,24.4000,reg,12735 +SBNA,2017-08-17,24.2100,24.4899,False,24.2100,24.2501,reg,1630 +SBNA,2017-08-18,24.2000,24.5499,False,24.2000,24.2736,reg,870 +SBNA,2017-08-21,24.1000,24.3200,False,24.1000,24.2800,reg,2870 +SBNA,2017-08-22,24.3500,24.3599,False,24.2000,24.2500,reg,1545 +SBNA,2017-08-23,24.4000,24.4000,False,24.2601,24.2601,reg,1255 +SBNA,2017-08-24,24.4000,24.4100,False,24.3900,24.4100,reg,2101 +SBNA,2017-08-25,24.2766,24.3476,False,24.2272,24.3476,reg,2670 +SBNA,2017-08-28,24.2000,24.2000,False,24.2000,24.2000,reg,800 +SBNA,2017-08-29,24.3000,24.4732,False,24.3000,24.4732,reg,1700 +SBNA,2017-08-30,24.3000,24.5400,False,24.2000,24.5300,reg,2250 +SBNA,2017-08-31,24.5300,24.5300,False,24.2100,24.2500,reg,3565 +SBNA,2017-09-01,24.5253,24.5301,False,24.5000,24.5000,reg,1490 +SBNA,2017-09-05,24.4300,24.5130,False,24.4300,24.5000,reg,2395 +SBNA,2017-09-06,24.5700,24.5700,False,24.2401,24.5400,reg,3570 +SBNA,2017-09-07,24.5700,24.5700,False,24.5700,24.5700,reg,0 +SBNA,2017-09-08,24.6000,24.6000,False,24.6000,24.6000,reg,136 +SBNA,2017-09-11,24.5000,24.5000,False,24.5000,24.5000,reg,473 +SBNA,2017-09-12,24.3540,24.3550,False,24.3190,24.3190,reg,1200 +SBNA,2017-09-13,24.6000,24.6799,False,24.3401,24.6799,reg,3720 +SBNA,2017-09-14,24.7000,24.7000,False,24.4600,24.6500,reg,1845 +SBNA,2017-09-15,24.7500,24.7500,False,24.5400,24.7100,reg,7605 +SBNA,2017-09-18,24.7000,24.7000,False,24.5299,24.6500,reg,3902 +SBNA,2017-09-19,24.6000,24.6000,False,24.5999,24.5999,reg,611 +SBNA,2017-09-20,24.7000,24.7000,False,24.5703,24.5703,reg,2260 +SBNA,2017-09-21,24.9499,24.9499,False,24.6500,24.6500,reg,6464 +SBNA,2017-09-22,24.5100,24.8000,False,24.5100,24.5600,reg,10463 +SBNA,2017-09-25,24.5101,24.6899,False,24.5000,24.6000,reg,3046 +SBNA,2017-09-26,24.4000,24.5751,False,24.2500,24.5000,reg,10921 +SBNA,2017-09-27,24.4843,24.7500,False,24.3855,24.3900,reg,2975 +SBNA,2017-09-28,24.5100,24.7399,False,24.5100,24.7399,reg,1747 +SBNA,2017-09-29,24.6000,24.6521,False,24.4001,24.4001,reg,3864 +SBNA,2017-10-02,24.7300,24.7300,False,24.5030,24.5100,reg,2094 +SBNA,2017-10-03,24.6000,24.6000,False,24.5000,24.5000,reg,4720 +SBNA,2017-10-04,24.7222,24.7222,False,24.6200,24.7170,reg,2295 +SBNA,2017-10-05,24.5400,24.7000,False,24.5400,24.6700,reg,4315 +SBNA,2017-10-06,24.5000,24.7200,False,24.5000,24.5505,reg,5478 +SBNA,2017-10-09,24.4500,24.6700,False,24.3300,24.5000,reg,1515 +SBNA,2017-10-10,24.7000,24.7000,False,24.5000,24.6900,reg,6139 +SBNA,2017-10-11,24.4500,24.7300,False,24.4300,24.7300,reg,1582 +SBNA,2017-10-12,24.4600,24.7300,False,24.3500,24.5065,reg,22913 +SBNA,2017-10-13,24.7000,24.7517,False,24.4500,24.4500,reg,6478 +SBNA,2017-10-16,24.6700,24.7000,False,24.5300,24.5300,reg,2112 +SBNA,2017-10-17,24.7900,24.8000,False,24.6000,24.6760,reg,4560 +SBNA,2017-10-18,24.9000,24.9100,False,24.5200,24.7900,reg,10923 +SBNA,2017-10-19,24.7501,24.9630,False,24.7500,24.9000,reg,4619 +SBNA,2017-10-20,24.8723,24.9787,False,24.7198,24.7500,reg,3671 +SBNA,2017-10-23,24.8905,25.0300,False,24.8500,24.9000,reg,6693 +SBNA,2017-10-24,24.7400,25.0300,False,24.6000,24.7400,reg,11013 +SBNA,2017-10-25,24.9000,25.0000,False,24.7400,24.9700,reg,7885 +SBNA,2017-10-26,24.7500,24.8500,False,24.7500,24.7500,reg,2587 +SBNA,2017-10-27,24.7500,24.8595,False,24.7500,24.7500,reg,4692 +SBNA,2017-10-30,24.9290,25.0100,False,24.9000,25.0100,reg,3734 +SBNA,2017-10-31,24.4000,24.8500,False,24.3700,24.8500,reg,10960 +SBNA,2017-11-01,24.7000,24.7500,False,24.4000,24.4000,reg,1334 +SBNA,2017-11-02,24.7000,24.7000,False,24.4600,24.4810,reg,6374 +SBNA,2017-11-03,24.5782,24.5782,False,24.5000,24.5000,reg,553 +SBNA,2017-11-06,24.4100,24.6512,False,24.4100,24.6512,reg,2096 +SBNA,2017-11-07,24.4088,24.4238,False,24.3800,24.3800,reg,2304 +SBNA,2017-11-08,24.3100,24.4100,False,24.3100,24.3500,reg,4971 +SBNA,2017-11-09,24.0790,24.2200,False,23.7700,24.2200,reg,2695 +SBNA,2017-11-10,24.1709,24.2100,False,24.0800,24.0800,reg,3718 +SBNA,2017-11-13,24.3000,24.3000,False,24.0800,24.0800,reg,7360 +SBNA,2017-11-14,24.2800,24.2800,False,24.2100,24.2595,reg,1903 +SBNA,2017-11-15,24.2800,24.2899,False,23.9200,24.2870,reg,1762 +SBNA,2017-11-16,23.9100,24.2999,False,23.9100,24.2738,reg,7125 +SBNA,2017-11-17,24.2000,24.2700,False,23.9100,23.9300,reg,2700 +SBNA,2017-11-20,24.1890,24.1890,False,23.4000,23.9600,reg,1784 +SBNA,2017-11-21,24.1500,24.2950,False,24.0330,24.2400,reg,1567 +SBNA,2017-11-22,24.2000,24.3100,False,24.1500,24.2000,reg,6422 +SBNA,2017-11-27,24.4501,24.4900,False,24.2000,24.2000,reg,3493 +SBNA,2017-11-28,24.3000,24.5000,False,24.2510,24.2510,reg,5350 +SBNA,2017-11-29,24.4000,24.4000,False,24.3000,24.3000,reg,1866 +SBNA,2017-11-30,24.4160,24.4341,False,24.3000,24.3000,reg,1525 +SBNA,2017-12-01,24.4160,24.4160,False,24.4160,24.4160,reg,0 +SBNA,2017-12-04,24.4200,24.4200,False,24.3416,24.3416,reg,878 +SBNA,2017-12-05,24.3000,24.3243,False,24.3000,24.3243,reg,1446 +SBNA,2017-12-06,23.9000,23.9400,False,23.4100,23.5500,reg,7107 +SBNA,2017-12-07,24.1600,24.5000,False,23.9000,24.3512,reg,23283 +SBNA,2017-12-08,24.6117,24.6700,False,24.0100,24.0947,reg,7677 +SBNA,2017-12-11,24.5200,24.6500,False,24.0500,24.4800,reg,13614 +SBNA,2017-12-12,24.4900,24.4900,False,24.1800,24.3400,reg,5190 +SBNA,2017-12-13,24.2100,24.4200,False,24.2100,24.4000,reg,4839 +SBNA,2017-12-14,24.0700,24.3500,False,24.0600,24.2100,reg,2877 +SBNA,2017-12-15,24.0890,24.1143,False,24.0210,24.0210,reg,3430 +SBNA,2017-12-18,24.4001,24.4488,False,24.1807,24.3500,reg,5450 +SBNA,2017-12-19,24.3000,24.4888,False,24.0500,24.2005,reg,1800 +SBNA,2017-12-20,24.3000,24.3000,False,24.3000,24.3000,reg,0 +SBNA,2017-12-21,24.3426,24.4600,False,24.0100,24.4600,reg,8631 +SBNA,2017-12-22,24.0101,24.3948,False,24.0100,24.3948,reg,3436 +SBNA,2017-12-26,24.0000,24.0883,False,24.0000,24.0883,reg,1635 +SBNA,2017-12-27,24.3100,24.6000,False,24.0100,24.1500,reg,3963 +SBNA,2017-12-28,24.5000,24.5120,False,24.3000,24.5120,reg,1187 +SBNA,2017-12-29,24.8600,24.8600,False,24.4000,24.4901,reg,3159 +SBNA,2018-01-02,24.7200,24.7400,False,24.7094,24.7400,reg,450 +SBNA,2018-01-03,24.8300,24.8353,False,24.8300,24.8353,reg,492 +SBNA,2018-01-04,24.5000,24.9300,False,24.0500,24.6521,reg,21049 +SBNA,2018-01-05,24.4500,24.4890,False,24.2500,24.2800,reg,3908 +SBNA,2018-01-08,24.5500,24.5500,False,24.2500,24.2500,reg,7644 +SBNA,2018-01-09,24.7000,24.7000,False,24.4700,24.6750,reg,5248 +SBNA,2018-01-10,24.6500,24.8400,False,24.4600,24.4600,reg,1016 +SBNA,2018-01-11,24.6488,24.8300,False,24.6000,24.8300,reg,6152 +SBNA,2018-01-12,24.7000,24.7000,False,24.4600,24.4600,reg,1050 +SBNA,2018-01-16,24.7000,24.7500,False,24.5000,24.7000,reg,6137 +SBNA,2018-01-17,24.6593,24.7000,False,24.6593,24.7000,reg,1624 +SBNA,2018-01-18,24.3000,24.6000,False,24.3000,24.6000,reg,2525 +SBNA,2018-01-19,24.3910,24.5000,False,24.3000,24.3000,reg,5413 +SBNA,2018-01-22,24.6400,24.7500,False,24.2500,24.4000,reg,11901 +SBNA,2018-01-23,24.4500,24.5200,False,24.3200,24.5200,reg,2585 +SBNA,2018-01-24,24.4844,24.5240,False,24.4839,24.4978,reg,2368 +SBNA,2018-01-25,24.5000,24.7500,False,24.5000,24.5000,reg,4079 +SBNA,2018-01-26,24.6900,24.7400,False,24.6900,24.7400,reg,500 +SBNA,2018-01-29,24.7500,24.7500,False,24.3338,24.6800,reg,5281 +SBNA,2018-01-30,24.7500,24.7500,False,24.5300,24.5500,reg,3300 +SBNA,2018-01-31,24.7000,24.7000,False,24.4229,24.5000,reg,1910 +SBNA,2018-02-01,24.3000,24.5800,False,24.2900,24.5800,reg,7127 +SBNA,2018-02-02,24.2200,24.2937,False,24.2000,24.2000,reg,1642 +SBNA,2018-02-05,24.3501,24.5600,False,24.3500,24.5400,reg,3613 +SBNA,2018-02-06,24.2800,24.5600,False,24.2200,24.2200,reg,2904 +SBNA,2018-02-07,24.2300,24.5000,False,24.2300,24.5000,reg,2841 +SBNA,2018-02-08,24.0000,24.2400,False,24.0000,24.2200,reg,2500 +SBNA,2018-02-09,24.0999,24.2500,False,24.0999,24.2500,reg,1900 +SBNA,2018-02-12,24.2000,24.2000,False,24.1100,24.1100,reg,942 +SBNA,2018-02-13,24.1440,24.2000,False,24.0000,24.1520,reg,2783 +SBNA,2018-02-14,24.2500,24.3000,False,24.2500,24.3000,reg,700 +SBNA,2018-02-15,24.0718,24.0718,False,24.0501,24.0501,reg,200 +SBNA,2018-02-16,24.2000,24.2000,False,23.5000,23.9700,reg,2282 +SBNA,2018-02-20,24.2300,24.2500,False,23.8300,23.8300,reg,2140 +SBNA,2018-02-21,23.7800,24.1000,False,23.6822,24.0411,reg,3693 +SBNA,2018-02-22,23.9500,24.1000,False,23.9500,24.1000,reg,2983 +SBNA,2018-02-23,23.9000,24.1000,False,23.9000,24.0000,reg,4317 +SBNA,2018-02-26,23.9000,24.1000,False,23.7500,23.9000,reg,4103 +SBNA,2018-02-27,23.9478,23.9842,False,23.9000,23.9000,reg,994 +SBNA,2018-02-28,24.0600,24.0600,False,23.8700,23.9000,reg,2623 +SBNA,2018-03-01,23.8800,23.9500,False,23.8800,23.9500,reg,4400 +SBNA,2018-03-02,23.9500,23.9500,False,23.8800,23.8801,reg,2100 +SBNA,2018-03-05,24.1000,24.1000,False,24.1000,24.1000,reg,250 +SBNA,2018-03-06,24.1000,24.1000,False,23.9522,24.0000,reg,6217 +SBNA,2018-03-07,23.9600,24.0450,False,23.9600,24.0450,reg,628 +SBNA,2018-03-08,24.0490,24.1000,False,24.0490,24.0600,reg,1400 +SBNA,2018-03-09,24.1000,24.1000,False,24.1000,24.1000,reg,600 +SBNA,2018-03-12,24.1000,24.1000,False,24.1000,24.1000,reg,1000 +SBNA,2018-03-13,24.1788,24.2000,False,24.1000,24.1000,reg,7874 +SBNA,2018-03-14,24.0800,24.1000,False,24.0297,24.0297,reg,5400 +SBNA,2018-03-15,24.1000,24.1000,False,23.9948,24.0500,reg,900 +SBNA,2018-03-16,23.9330,24.1000,False,23.9000,24.1000,reg,1850 +SBNA,2018-03-19,24.0413,24.0413,False,23.7500,23.9700,reg,8506 +SBNA,2018-03-20,24.1680,24.3400,False,23.7700,24.0000,reg,3100 +SBNA,2018-03-21,23.9500,24.1390,False,23.7800,24.0000,reg,16795 +SBNA,2018-03-22,24.1000,24.1900,False,24.0000,24.0800,reg,3600 +SBNA,2018-03-23,24.1000,24.2000,False,23.7800,24.1000,reg,6070 +SBNA,2018-03-26,24.2500,24.2500,False,24.0887,24.0963,reg,4041 +SBNA,2018-03-27,24.0290,24.3000,False,24.0290,24.2500,reg,6567 +SBNA,2018-03-28,23.8000,24.3400,False,23.7800,24.1500,reg,12114 +SBNA,2018-03-29,23.9000,24.0000,False,23.6500,23.8515,reg,9994 +SBNA,2018-04-02,23.9000,23.9000,False,23.9000,23.9000,reg,722 +SBNA,2018-04-03,24.0400,24.0700,False,23.6500,23.9000,reg,4360 +SBNA,2018-04-04,23.8500,23.9900,False,23.5600,23.9900,reg,9336 +SBNA,2018-04-05,23.7600,23.8600,False,23.5678,23.8600,reg,1550 +SBNA,2018-04-06,23.7500,23.7500,False,23.5200,23.7000,reg,2475 +SBNA,2018-04-09,24.1500,24.2700,False,23.5600,23.7437,reg,8260 +SBNA,2018-04-10,24.2014,24.2014,False,24.2014,24.2014,reg,434 +SBNA,2018-04-11,24.2000,24.2500,False,24.0000,24.0500,reg,2320 +SBNA,2018-04-12,23.9900,24.3500,False,23.9900,24.3500,reg,2750 +SBNA,2018-04-13,23.8500,23.8500,False,23.8500,23.8500,reg,170 +SBNA,2018-04-16,24.2500,24.2500,False,23.8700,23.8700,reg,1168 +SBNA,2018-04-17,24.2000,24.2000,False,24.2000,24.2000,reg,365 +SBNA,2018-04-18,24.1570,24.2500,False,24.0100,24.0700,reg,3450 +SBNA,2018-04-19,24.3000,24.3000,False,24.2000,24.2000,reg,2417 +SBNA,2018-04-20,24.2900,24.3000,False,24.2600,24.3000,reg,1687 +SBNA,2018-04-23,24.0100,24.3000,False,24.0100,24.2600,reg,2200 +SBNA,2018-04-24,24.5000,24.5000,False,24.2900,24.2900,reg,4865 +SBNA,2018-04-25,24.5000,24.5000,False,24.1900,24.5000,reg,4111 +SBNA,2018-04-26,24.5430,24.6500,False,24.5253,24.5600,reg,6698 +SBNA,2018-04-27,24.8503,24.8503,False,24.2600,24.7500,reg,5528 +SBNA,2018-04-30,24.0400,24.4900,False,24.0400,24.4900,reg,1800 +SBNA,2018-05-01,24.3470,24.3500,False,24.3470,24.3500,reg,900 +SBNA,2018-05-02,24.2600,24.2800,False,24.1573,24.2560,reg,4998 +SBNA,2018-05-03,24.3120,24.3120,False,24.2000,24.2000,reg,2830 +SBNA,2018-05-04,24.2000,24.4400,False,24.2000,24.2100,reg,2694 +SBNA,2018-05-07,24.3500,24.4870,False,24.3500,24.4400,reg,3052 +SBNA,2018-05-08,24.3800,24.3800,False,24.3000,24.3499,reg,6964 +SBNA,2018-05-09,24.4000,24.4500,False,24.1700,24.1800,reg,4760 +SBNA,2018-05-10,24.4900,24.4900,False,24.4800,24.4800,reg,400 +SBNA,2018-05-11,24.4900,24.4900,False,24.4900,24.4900,reg,0 +SBNA,2018-05-14,24.7900,24.7900,False,24.2500,24.2500,reg,1715 +SBNA,2018-05-15,24.9300,24.9300,False,24.3261,24.3261,reg,944 +SBNA,2018-05-16,24.5200,24.7050,False,24.5200,24.5800,reg,2805 +SBNA,2018-05-17,24.5948,24.6200,False,24.5000,24.5200,reg,4405 +SBNA,2018-05-18,24.5948,24.5948,False,24.5948,24.5948,reg,0 +SBNA,2018-05-21,24.4500,24.6627,False,24.3500,24.6001,reg,8175 +SBNA,2018-05-22,24.4860,24.4860,False,24.4000,24.4523,reg,1525 +SBNA,2018-05-23,24.5000,24.7000,False,24.5000,24.5500,reg,7890 +SBNA,2018-05-24,24.7499,24.7500,False,24.5797,24.7000,reg,3103 +SBNA,2018-05-25,24.7499,24.7499,False,24.7499,24.7499,reg,0 +SBNA,2018-05-29,24.5500,24.7500,False,24.4400,24.7400,reg,2100 +SBNA,2018-05-30,24.7400,24.7500,False,24.7300,24.7300,reg,2876 +SBNA,2018-05-31,24.7400,24.7400,False,24.5000,24.7300,reg,3464 +SBNA,2018-06-01,24.6000,24.7300,False,24.5100,24.7300,reg,759 +SBNA,2018-06-04,24.7022,24.7400,False,24.6000,24.6000,reg,650 +SBNA,2018-06-05,24.6500,24.7500,False,24.6183,24.7500,reg,675 +SBNA,2018-06-06,24.5400,24.6510,False,24.5400,24.6500,reg,2435 +SBNA,2018-06-07,24.6000,24.6232,False,24.6000,24.6000,reg,1690 diff --git a/company_library/SBNY.csv b/company_library/SBNY.csv index a272b19e..37031eb2 100644 --- a/company_library/SBNY.csv +++ b/company_library/SBNY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBNY,2017-06-06,142.8400,145.6750,False,142.1500,144.4400,reg,371150 -SBNY,2017-06-07,143.8500,144.2900,False,142.0100,143.0000,reg,452858 -SBNY,2017-06-08,147.2200,149.4600,False,141.3600,143.6700,reg,387905 SBNY,2017-06-09,152.6900,152.9300,False,148.4900,148.4900,reg,402852 SBNY,2017-06-12,152.9600,156.3700,False,152.2000,152.5600,reg,629930 SBNY,2017-06-13,152.8000,154.9599,False,151.6800,153.5700,reg,238944 @@ -249,3 +246,6 @@ SBNY,2018-05-31,127.4900,130.0900,False,127.4300,129.0600,reg,321311 SBNY,2018-06-01,128.0300,130.3199,False,127.9100,129.1600,reg,291063 SBNY,2018-06-04,129.2800,130.1300,False,128.2500,128.5800,reg,572378 SBNY,2018-06-05,128.2800,129.9800,False,128.0875,129.4200,reg,325253 +SBNY,2018-06-06,132.0900,132.5500,False,128.7000,128.7000,reg,600094 +SBNY,2018-06-07,131.9000,133.9299,False,131.7200,132.2500,reg,406691 +SBNY,2018-06-08,130.6400,132.3350,False,130.4200,131.8000,reg,375373 diff --git a/company_library/SBNYW.csv b/company_library/SBNYW.csv index 939e0bcd..7f1bd759 100644 --- a/company_library/SBNYW.csv +++ b/company_library/SBNYW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBNYW,2017-06-06,124.0000,124.0000,False,124.0000,124.0000,reg,0 -SBNYW,2017-06-07,124.0000,124.0000,False,124.0000,124.0000,reg,0 -SBNYW,2017-06-08,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-09,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-12,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-13,124.0000,124.0000,False,124.0000,124.0000,reg,0 @@ -249,3 +246,6 @@ SBNYW,2018-05-31,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-06-01,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-06-04,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-06-05,99.0000,99.0000,False,99.0000,99.0000,reg,0 +SBNYW,2018-06-06,99.0000,99.0000,False,99.0000,99.0000,reg,0 +SBNYW,2018-06-07,99.0000,99.0000,False,99.0000,99.0000,reg,0 +SBNYW,2018-06-08,99.0000,99.0000,False,99.0000,99.0000,reg,0 diff --git a/company_library/SBOT.csv b/company_library/SBOT.csv index 7963d0c4..a8ad8ac4 100644 --- a/company_library/SBOT.csv +++ b/company_library/SBOT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBOT,2017-06-06,8.0500,8.3993,False,8.0500,8.1200,reg,4993 -SBOT,2017-06-07,8.4000,8.5400,False,8.2600,8.2600,reg,5375 -SBOT,2017-06-08,8.1193,8.4700,False,8.0500,8.4700,reg,1110 SBOT,2017-06-09,8.3300,8.7500,False,7.3500,8.1200,reg,4668 SBOT,2017-06-12,8.1200,8.3300,False,7.7700,7.9800,reg,1375 SBOT,2017-06-13,8.0500,8.2558,False,7.9100,8.0500,reg,2277 @@ -249,3 +246,6 @@ SBOT,2018-05-31,1.8000,1.9300,False,1.7400,1.9300,reg,722629 SBOT,2018-06-01,1.7900,1.8400,False,1.7700,1.8400,reg,177309 SBOT,2018-06-04,1.8000,1.9000,False,1.7700,1.7800,reg,227146 SBOT,2018-06-05,1.9000,1.9400,False,1.8200,1.8200,reg,264371 +SBOT,2018-06-06,1.8400,1.9500,False,1.7600,1.9500,reg,649693 +SBOT,2018-06-07,1.8000,1.8400,False,1.7200,1.8400,reg,282543 +SBOT,2018-06-08,1.7700,1.8900,False,1.7497,1.7700,reg,373979 diff --git a/company_library/SBPH.csv b/company_library/SBPH.csv index e577f2b0..365435a8 100644 --- a/company_library/SBPH.csv +++ b/company_library/SBPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBPH,2017-06-06,14.6000,14.7500,False,14.3462,14.6900,reg,28959 -SBPH,2017-06-07,15.0900,15.2800,False,14.5500,14.9852,reg,32355 -SBPH,2017-06-08,15.8400,16.5100,False,15.3600,15.3600,reg,62663 SBPH,2017-06-09,14.4000,16.5150,False,14.0210,15.9000,reg,64804 SBPH,2017-06-12,14.7600,15.2950,False,14.5000,14.8000,reg,19095 SBPH,2017-06-13,14.8000,15.5000,False,14.2152,14.8600,reg,30631 @@ -249,3 +246,6 @@ SBPH,2018-05-31,13.5000,14.0000,False,12.8400,13.3800,reg,19297 SBPH,2018-06-01,14.1000,14.1000,False,13.1300,13.5200,reg,33230 SBPH,2018-06-04,13.6900,14.2050,False,13.6900,14.1000,reg,24474 SBPH,2018-06-05,14.0200,14.1550,False,13.5900,13.5900,reg,11822 +SBPH,2018-06-06,13.9500,14.5000,False,13.8300,14.0200,reg,11110 +SBPH,2018-06-07,13.5800,14.0300,False,13.3000,13.8500,reg,11768 +SBPH,2018-06-08,13.4200,14.2000,False,13.4200,14.0700,reg,13448 diff --git a/company_library/SBR.csv b/company_library/SBR.csv new file mode 100644 index 00000000..f09c4707 --- /dev/null +++ b/company_library/SBR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SBR,2017-06-08,35.1044,35.5285,False,35.0573,35.2458,reg,15914 +SBR,2017-06-09,35.4343,35.4838,False,35.0573,35.0573,reg,10103 +SBR,2017-06-12,35.1044,35.8112,False,35.0573,35.8112,reg,13549 +SBR,2017-06-13,35.6377,35.9220,False,35.3059,35.3059,reg,20954 +SBR,2017-06-14,35.2585,35.9220,False,34.8794,35.5429,reg,21208 +SBR,2017-06-15,35.2112,35.5429,False,35.0100,35.5429,reg,13283 +SBR,2017-06-16,35.2112,35.4481,False,34.8794,35.0690,reg,29350 +SBR,2017-06-19,35.4481,35.7325,False,35.0974,35.2112,reg,17013 +SBR,2017-06-20,35.1164,35.7798,False,34.9268,35.0690,reg,22298 +SBR,2017-06-21,34.8794,35.5429,False,34.8794,35.2585,reg,24867 +SBR,2017-06-22,35.7325,35.8272,False,34.8794,34.9742,reg,29084 +SBR,2017-06-23,35.5903,35.8651,False,35.2112,35.5429,reg,21136 +SBR,2017-06-26,35.4481,35.9220,False,35.2159,35.6851,reg,22523 +SBR,2017-06-27,36.1590,36.2538,False,35.4481,35.5903,reg,69708 +SBR,2017-06-28,36.4433,36.5855,False,35.8272,35.9220,reg,37465 +SBR,2017-06-29,36.8698,36.9646,False,35.9694,36.5855,reg,34176 +SBR,2017-06-30,36.7277,36.9646,False,36.4016,36.9646,reg,19774 +SBR,2017-07-05,37.6755,37.6755,False,37.1068,37.3437,reg,35430 +SBR,2017-07-06,37.2016,37.8176,False,36.8746,37.6755,reg,18278 +SBR,2017-07-07,36.0642,36.9646,False,36.0168,36.9646,reg,19458 +SBR,2017-07-10,35.7798,36.4433,False,35.7325,35.7325,reg,21607 +SBR,2017-07-11,36.0642,36.1590,False,35.5429,35.7798,reg,26290 +SBR,2017-07-12,35.7325,36.6329,False,35.5903,36.4338,reg,30413 +SBR,2017-07-13,35.9811,35.9811,False,35.2196,35.6956,reg,20590 +SBR,2017-07-14,36.5999,36.6475,False,35.8431,35.9811,reg,20395 +SBR,2017-07-17,37.0758,37.3138,False,36.4095,36.5999,reg,19957 +SBR,2017-07-18,37.1234,37.5993,False,36.6475,37.0282,reg,35107 +SBR,2017-07-19,37.3614,37.5993,False,36.8854,37.1710,reg,32245 +SBR,2017-07-20,37.9325,38.0753,False,37.0758,37.2186,reg,22056 +SBR,2017-07-21,37.7897,38.0753,False,37.2348,37.4090,reg,22830 +SBR,2017-07-24,37.8849,38.0753,False,37.3614,37.8373,reg,14548 +SBR,2017-07-25,38.1229,38.4560,False,37.5042,37.5042,reg,58374 +SBR,2017-07-26,37.7897,38.3799,False,37.7897,37.9325,reg,21673 +SBR,2017-07-27,37.8849,38.1229,False,37.8373,37.9801,reg,16242 +SBR,2017-07-28,38.4560,38.4560,False,37.3138,37.8373,reg,30997 +SBR,2017-07-31,38.2181,38.5988,False,37.9325,38.3608,reg,14251 +SBR,2017-08-01,37.5042,38.4084,False,37.1710,38.4084,reg,24366 +SBR,2017-08-02,37.1234,37.4090,False,36.9330,37.2186,reg,7704 +SBR,2017-08-03,36.8378,37.2186,False,36.6951,36.6951,reg,25155 +SBR,2017-08-04,37.2662,37.4566,False,36.6475,36.6951,reg,14028 +SBR,2017-08-07,36.9806,37.4090,False,36.8378,37.1234,reg,11085 +SBR,2017-08-08,37.8849,38.3608,False,37.1234,37.1234,reg,15108 +SBR,2017-08-09,37.4566,37.9753,False,37.0282,37.5993,reg,23664 +SBR,2017-08-10,38.0753,38.0753,False,37.0758,37.5993,reg,11677 +SBR,2017-08-11,36.5600,38.1391,False,36.4643,37.5170,reg,100538 +SBR,2017-08-14,37.3735,37.3735,False,36.6078,36.6078,reg,26813 +SBR,2017-08-15,37.7563,37.7563,False,36.6557,37.2778,reg,14986 +SBR,2017-08-16,37.1342,37.6606,False,36.8949,37.6606,reg,10091 +SBR,2017-08-17,36.9906,37.4213,False,36.8471,37.0864,reg,17574 +SBR,2017-08-18,37.2060,37.5649,False,36.8949,37.1342,reg,11015 +SBR,2017-08-21,36.9428,37.4118,False,36.6174,37.4118,reg,12690 +SBR,2017-08-22,37.5649,37.8999,False,36.7035,36.8471,reg,14652 +SBR,2017-08-23,37.5649,37.8999,False,37.0864,37.6127,reg,22023 +SBR,2017-08-24,37.5649,37.8999,False,37.5170,37.7563,reg,11971 +SBR,2017-08-25,37.7084,37.9477,False,37.5649,37.6127,reg,5796 +SBR,2017-08-28,37.5170,38.1391,False,37.0385,37.6606,reg,30071 +SBR,2017-08-29,37.7084,38.1391,False,37.4213,37.6127,reg,18488 +SBR,2017-08-30,38.0913,38.1870,False,37.4596,37.8999,reg,11158 +SBR,2017-08-31,38.5698,38.7134,False,37.5649,37.8999,reg,29769 +SBR,2017-09-01,38.8091,38.9526,False,38.3305,38.4263,reg,25796 +SBR,2017-09-05,39.1441,39.7183,False,38.5220,38.8569,reg,27189 +SBR,2017-09-06,39.2876,39.5747,False,38.9526,38.9526,reg,13687 +SBR,2017-09-07,38.9526,39.6704,False,38.8569,39.5269,reg,12637 +SBR,2017-09-08,38.1870,38.6177,False,37.7084,38.6177,reg,8983 +SBR,2017-09-11,37.8042,38.2827,False,37.3032,37.8042,reg,16214 +SBR,2017-09-12,37.7563,38.0434,False,37.3304,37.6127,reg,8457 +SBR,2017-09-13,37.8520,37.9094,False,37.4213,37.6127,reg,18151 +SBR,2017-09-14,37.8042,38.3176,False,37.3735,37.3735,reg,23149 +SBR,2017-09-15,37.6760,38.0128,False,37.5557,37.5798,reg,15174 +SBR,2017-09-18,37.3873,38.4570,False,37.2911,38.0706,reg,18367 +SBR,2017-09-19,37.5316,38.0080,False,37.2911,37.2911,reg,6699 +SBR,2017-09-20,37.5316,38.1572,False,37.4547,37.8685,reg,12510 +SBR,2017-09-21,37.9166,38.1091,False,37.5316,37.8030,reg,10334 +SBR,2017-09-22,38.3978,38.4940,False,37.8444,37.9056,reg,6516 +SBR,2017-09-25,39.0281,39.1580,False,38.3930,38.3978,reg,20316 +SBR,2017-09-26,39.9375,39.9375,False,38.8789,38.8789,reg,20768 +SBR,2017-09-27,39.4563,40.1252,False,38.5421,39.6969,reg,21857 +SBR,2017-09-28,39.5045,39.9375,False,38.3978,39.5526,reg,30927 +SBR,2017-09-29,39.2639,40.0338,False,39.1592,39.7451,reg,17550 +SBR,2017-10-02,39.6969,39.8653,False,39.3120,39.6969,reg,10518 +SBR,2017-10-03,39.6007,40.2814,False,39.4563,39.5526,reg,7365 +SBR,2017-10-04,39.2639,39.6488,False,38.8546,39.4563,reg,5514 +SBR,2017-10-05,38.7827,39.3553,False,38.4940,38.8308,reg,16569 +SBR,2017-10-06,38.9271,38.9271,False,38.0609,38.4940,reg,9111 +SBR,2017-10-09,38.8789,39.1195,False,38.4940,38.4940,reg,13397 +SBR,2017-10-10,39.3601,39.4563,False,38.7875,38.9752,reg,11474 +SBR,2017-10-11,39.2158,39.3120,False,38.6384,38.9271,reg,12975 +SBR,2017-10-12,39.3601,39.5045,False,38.9752,39.2639,reg,34648 +SBR,2017-10-13,39.6991,39.8439,False,39.3127,39.4093,reg,11762 +SBR,2017-10-16,39.2644,39.6991,False,39.1678,39.2644,reg,12755 +SBR,2017-10-17,39.5542,39.6991,False,38.9480,39.1678,reg,10997 +SBR,2017-10-18,39.9888,40.0854,False,39.2547,39.6991,reg,12121 +SBR,2017-10-19,39.4093,39.9985,False,39.4093,39.8439,reg,17728 +SBR,2017-10-20,39.4576,39.9888,False,39.0712,39.1678,reg,11921 +SBR,2017-10-23,39.5542,39.9405,False,39.4141,39.7956,reg,8464 +SBR,2017-10-24,39.5059,39.7473,False,39.4576,39.6025,reg,5941 +SBR,2017-10-25,39.4288,39.6991,False,39.0229,39.6025,reg,10399 +SBR,2017-10-26,39.2161,39.6025,False,38.6365,39.3127,reg,20754 +SBR,2017-10-27,40.1337,40.3269,False,39.2161,39.2161,reg,11902 +SBR,2017-10-30,40.5201,40.5201,False,39.8681,40.2303,reg,11617 +SBR,2017-10-31,40.8581,41.2445,False,40.0098,40.5201,reg,17187 +SBR,2017-11-01,41.1962,41.3411,False,40.9495,41.1962,reg,12375 +SBR,2017-11-02,40.1820,41.3894,False,40.0371,41.3411,reg,19445 +SBR,2017-11-03,41.1479,41.1479,False,40.2303,40.2303,reg,7579 +SBR,2017-11-06,41.7758,42.1138,False,41.1385,41.2445,reg,18154 +SBR,2017-11-07,41.9207,42.2587,False,41.4763,42.2587,reg,10874 +SBR,2017-11-08,41.6309,41.9689,False,41.2928,41.9174,reg,6464 +SBR,2017-11-09,40.8099,42.2056,False,39.7956,41.2928,reg,26614 +SBR,2017-11-10,41.1962,41.5826,False,40.5732,40.7616,reg,8134 +SBR,2017-11-13,41.1479,41.3894,False,40.6263,41.3894,reg,4691 +SBR,2017-11-14,40.8640,41.6396,False,40.7186,41.0579,reg,17534 +SBR,2017-11-15,41.1549,41.1549,False,40.1369,40.8640,reg,21867 +SBR,2017-11-16,41.3488,41.4457,False,40.6216,40.6216,reg,22508 +SBR,2017-11-17,41.0579,41.3972,False,40.7671,41.3972,reg,9670 +SBR,2017-11-20,41.3488,41.5911,False,40.6701,41.2033,reg,17716 +SBR,2017-11-21,41.1549,41.6881,False,40.9610,41.6881,reg,4998 +SBR,2017-11-22,41.7365,41.7850,False,40.9658,41.0094,reg,32153 +SBR,2017-11-27,42.5606,43.2393,False,42.5315,43.0938,reg,79809 +SBR,2017-11-28,43.0938,43.3202,False,42.7303,42.8999,reg,15049 +SBR,2017-11-29,42.6576,43.4332,False,42.6576,43.4332,reg,12796 +SBR,2017-11-30,42.2698,43.3314,False,42.1728,43.1423,reg,24520 +SBR,2017-12-01,42.4152,43.1498,False,42.4152,42.6091,reg,14511 +SBR,2017-12-04,42.2698,42.9096,False,41.6236,42.5121,reg,27460 +SBR,2017-12-05,41.9789,42.8030,False,41.1549,42.2698,reg,18412 +SBR,2017-12-06,41.2518,41.9477,False,41.1064,41.4942,reg,13748 +SBR,2017-12-07,41.7850,42.1680,False,41.3003,41.3003,reg,11440 +SBR,2017-12-08,41.8335,43.5204,False,41.3488,41.8335,reg,17388 +SBR,2017-12-11,42.6576,43.7032,False,42.0759,42.3667,reg,24443 +SBR,2017-12-12,42.0274,42.6763,False,41.8820,42.6576,reg,13061 +SBR,2017-12-13,42.2698,42.5121,False,41.9304,42.3182,reg,16788 +SBR,2017-12-14,41.8791,42.6096,False,41.8751,42.4148,reg,8695 +SBR,2017-12-15,43.1453,43.1453,False,41.7817,41.7817,reg,30710 +SBR,2017-12-18,42.9992,43.3400,False,42.7557,42.8531,reg,13590 +SBR,2017-12-19,42.7557,43.2913,False,42.7070,42.9992,reg,9436 +SBR,2017-12-20,43.7296,43.8757,False,42.7557,42.8044,reg,16116 +SBR,2017-12-21,43.1453,44.4601,False,43.0284,43.8757,reg,35857 +SBR,2017-12-22,44.2653,44.3140,False,42.6583,42.9018,reg,35109 +SBR,2017-12-26,44.3140,44.6730,False,43.9974,44.3140,reg,10145 +SBR,2017-12-27,44.3456,45.6775,False,44.1684,44.2166,reg,22556 +SBR,2017-12-28,43.9731,44.9957,False,43.9244,44.5088,reg,23515 +SBR,2017-12-29,43.4374,44.4601,False,43.4374,44.4601,reg,14545 +SBR,2018-01-02,44.1679,44.4114,False,43.5348,44.0705,reg,18715 +SBR,2018-01-03,44.6096,44.7522,False,43.8081,44.3140,reg,12770 +SBR,2018-01-04,44.5672,45.0931,False,44.3627,44.7035,reg,14266 +SBR,2018-01-05,44.5088,44.8496,False,43.8270,44.8496,reg,15740 +SBR,2018-01-08,44.9957,45.1418,False,44.5088,44.7035,reg,23326 +SBR,2018-01-09,45.9697,45.9697,False,44.9957,44.9957,reg,20871 +SBR,2018-01-10,46.5053,47.2358,False,45.6288,45.9697,reg,20510 +SBR,2018-01-11,46.8949,48.6967,False,46.3154,47.0897,reg,30411 +SBR,2018-01-12,47.6972,48.4381,False,46.8238,47.2638,reg,27507 +SBR,2018-01-16,47.8020,48.5462,False,47.5085,47.9488,reg,37262 +SBR,2018-01-17,47.4595,48.1445,False,46.9801,47.8510,reg,17615 +SBR,2018-01-18,46.8235,47.8510,False,46.5299,47.5085,reg,16083 +SBR,2018-01-19,47.5574,48.1935,False,46.4321,46.5788,reg,20308 +SBR,2018-01-22,48.0467,48.2424,False,46.7256,47.5574,reg,38022 +SBR,2018-01-23,48.1935,48.6729,False,47.4595,48.4381,reg,20308 +SBR,2018-01-24,48.1935,48.2913,False,47.8069,48.2913,reg,12774 +SBR,2018-01-25,48.0467,48.3353,False,47.2638,48.2424,reg,15622 +SBR,2018-01-26,47.4106,48.2424,False,47.4106,48.0467,reg,12814 +SBR,2018-01-29,46.6767,47.8510,False,46.6767,47.8510,reg,22022 +SBR,2018-01-30,45.2089,46.6767,False,44.1325,46.6767,reg,37219 +SBR,2018-01-31,45.4046,45.7471,False,45.0621,45.7471,reg,15402 +SBR,2018-02-01,45.4046,45.4936,False,44.8664,45.2578,reg,12009 +SBR,2018-02-02,45.0132,45.6443,False,44.1374,45.3557,reg,20108 +SBR,2018-02-05,42.8114,44.9153,False,41.3974,44.2303,reg,48852 +SBR,2018-02-06,44.4260,44.7466,False,41.4415,41.7840,reg,26952 +SBR,2018-02-07,44.0346,44.5239,False,43.5943,44.4260,reg,14196 +SBR,2018-02-08,43.8389,44.4407,False,42.1265,44.3771,reg,26739 +SBR,2018-02-09,43.2518,44.2059,False,41.7350,44.1325,reg,37236 +SBR,2018-02-12,44.1325,44.1325,False,43.2518,43.4475,reg,15101 +SBR,2018-02-13,43.5943,44.1325,False,43.1050,44.1325,reg,10601 +SBR,2018-02-14,43.2908,43.6544,False,42.8486,43.4874,reg,11155 +SBR,2018-02-15,42.3081,43.7773,False,42.3081,43.4382,reg,20646 +SBR,2018-02-16,42.9469,42.9960,False,42.3081,42.3081,reg,13163 +SBR,2018-02-20,41.9149,43.0451,False,41.3744,42.9960,reg,26149 +SBR,2018-02-21,42.1606,42.6029,False,41.8167,41.9149,reg,20703 +SBR,2018-02-22,42.4555,42.9995,False,41.9739,42.1606,reg,5932 +SBR,2018-02-23,43.9296,44.2736,False,42.5994,42.7503,reg,16782 +SBR,2018-02-26,44.2244,45.1089,False,43.9966,44.5684,reg,11739 +SBR,2018-02-27,43.2908,44.4210,False,42.9960,44.4210,reg,10064 +SBR,2018-02-28,42.2589,43.7849,False,41.7675,43.1434,reg,17032 +SBR,2018-03-01,41.6201,42.4555,False,41.5710,42.4555,reg,12748 +SBR,2018-03-02,42.1115,42.7012,False,41.2762,41.5218,reg,18405 +SBR,2018-03-05,41.6693,42.2098,False,41.3744,42.1115,reg,18391 +SBR,2018-03-06,41.4727,41.9824,False,41.2762,41.7184,reg,17568 +SBR,2018-03-07,41.3253,41.7675,False,41.1779,41.2270,reg,10237 +SBR,2018-03-08,40.9322,41.7675,False,40.5882,41.7675,reg,22483 +SBR,2018-03-09,41.3253,41.8565,False,40.8830,41.1287,reg,53335 +SBR,2018-03-12,41.4727,41.6760,False,40.7848,41.3253,reg,29374 +SBR,2018-03-13,41.7184,41.9702,False,41.3253,41.7675,reg,26835 +SBR,2018-03-14,41.0376,41.7783,False,40.6919,41.6796,reg,20767 +SBR,2018-03-15,41.8277,42.2228,False,41.1363,41.1363,reg,17296 +SBR,2018-03-16,42.4697,42.9493,False,41.7233,42.1240,reg,25282 +SBR,2018-03-19,42.5191,42.6178,False,42.0252,42.4697,reg,20321 +SBR,2018-03-20,42.4203,43.4030,False,42.0252,42.9635,reg,15938 +SBR,2018-03-21,43.1611,43.3181,False,42.5685,42.5685,reg,9825 +SBR,2018-03-22,42.2228,43.0988,False,42.2228,42.9141,reg,17197 +SBR,2018-03-23,42.0302,43.2104,False,42.0302,42.6672,reg,9635 +SBR,2018-03-26,42.0746,42.8297,False,42.0746,42.2722,reg,14399 +SBR,2018-03-27,41.8277,42.8648,False,41.7339,42.6178,reg,22970 +SBR,2018-03-28,42.1734,42.3709,False,41.8970,42.0746,reg,6558 +SBR,2018-03-29,43.4080,43.9956,False,41.9265,42.2228,reg,29855 +SBR,2018-04-02,42.2228,43.8524,False,42.0746,43.8524,reg,17247 +SBR,2018-04-03,42.1734,42.4697,False,41.9759,42.2722,reg,10941 +SBR,2018-04-04,42.5685,42.5685,False,41.7289,41.9265,reg,10305 +SBR,2018-04-05,42.9635,42.9635,False,42.2722,42.2722,reg,13190 +SBR,2018-04-06,42.6176,43.3288,False,42.1127,42.9141,reg,13982 +SBR,2018-04-09,43.0129,43.6253,False,42.7556,42.9141,reg,14209 +SBR,2018-04-10,43.4080,43.6549,False,43.2598,43.6549,reg,13210 +SBR,2018-04-11,43.2598,43.7537,False,43.1611,43.1611,reg,8627 +SBR,2018-04-12,43.2598,43.6549,False,42.9141,43.2598,reg,11542 +SBR,2018-04-13,43.8357,43.8357,False,43.1399,43.2890,reg,20277 +SBR,2018-04-16,44.9291,45.2770,False,43.9848,44.1339,reg,20678 +SBR,2018-04-17,44.8794,45.3267,False,44.6309,44.9291,reg,12131 +SBR,2018-04-18,45.7243,45.7740,False,44.5753,44.5812,reg,15595 +SBR,2018-04-19,45.2273,45.8734,False,44.6856,45.6249,reg,9378 +SBR,2018-04-20,45.8237,45.8734,False,44.4321,44.7303,reg,9154 +SBR,2018-04-23,44.9291,45.6772,False,44.9291,45.4758,reg,23153 +SBR,2018-04-24,44.8794,45.1117,False,44.4835,45.0285,reg,8889 +SBR,2018-04-25,46.2213,46.2213,False,44.1339,44.1339,reg,13400 +SBR,2018-04-26,46.2710,46.7183,False,46.1220,46.5195,reg,12985 +SBR,2018-04-27,45.9728,46.3207,False,45.2820,46.3207,reg,17561 +SBR,2018-04-30,45.9728,46.2213,False,45.8237,45.9728,reg,9943 +SBR,2018-05-01,46.0722,46.1716,False,45.4857,46.1219,reg,9979 +SBR,2018-05-02,46.0225,46.3207,False,45.6746,45.6746,reg,8286 +SBR,2018-05-03,45.7243,46.2213,False,45.1783,45.9728,reg,15177 +SBR,2018-05-04,45.3267,45.7740,False,45.2770,45.2770,reg,14514 +SBR,2018-05-07,46.2213,46.5195,False,45.5752,45.5752,reg,20362 +SBR,2018-05-08,46.3207,46.5692,False,45.8231,46.2213,reg,15332 +SBR,2018-05-09,46.4201,46.9668,False,46.3704,46.6686,reg,23983 +SBR,2018-05-10,46.9668,46.9668,False,46.2213,46.4201,reg,18261 +SBR,2018-05-11,47.1656,47.1656,False,46.6115,46.8177,reg,8275 +SBR,2018-05-14,47.3500,47.5000,False,47.1000,47.3500,reg,15011 +SBR,2018-05-15,47.3500,47.6000,False,47.3500,47.6000,reg,12662 +SBR,2018-05-16,48.0000,48.0000,False,47.3000,47.3500,reg,24971 +SBR,2018-05-17,48.7000,48.8000,False,47.7000,48.0000,reg,16822 +SBR,2018-05-18,49.1000,49.1500,False,48.7500,48.7500,reg,11199 +SBR,2018-05-21,49.4500,49.9500,False,48.8753,49.0500,reg,7213 +SBR,2018-05-22,47.5000,49.7500,False,47.5000,49.7500,reg,13440 +SBR,2018-05-23,47.9000,48.0000,False,47.2000,47.5000,reg,12934 +SBR,2018-05-24,48.4000,49.3450,False,47.4500,47.4500,reg,14131 +SBR,2018-05-25,48.5000,48.5000,False,47.5500,48.2000,reg,8540 +SBR,2018-05-29,49.2000,49.4500,False,48.1000,48.2500,reg,21451 +SBR,2018-05-30,49.1500,49.5000,False,48.6000,49.5000,reg,20650 +SBR,2018-05-31,49.0000,49.2000,False,48.8000,49.2000,reg,17967 +SBR,2018-06-01,48.2500,49.0000,False,48.1500,49.0000,reg,8360 +SBR,2018-06-04,48.5500,49.1400,False,47.7500,48.1500,reg,22387 +SBR,2018-06-05,48.1500,48.9450,False,48.1500,48.5500,reg,11136 +SBR,2018-06-06,47.2000,48.3000,False,47.2000,48.3000,reg,13471 +SBR,2018-06-07,47.9500,48.1691,False,47.2000,47.2000,reg,11918 diff --git a/company_library/SBRA.csv b/company_library/SBRA.csv index ee264a6d..3fc975c6 100644 --- a/company_library/SBRA.csv +++ b/company_library/SBRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBRA,2017-06-06,20.8350,21.1624,False,20.8168,21.0987,reg,1214128 -SBRA,2017-06-07,20.8077,20.9350,False,20.6531,20.8077,reg,1544029 -SBRA,2017-06-08,20.4894,20.8714,False,20.4075,20.8259,reg,3125418 SBRA,2017-06-09,20.7895,21.1260,False,20.4439,20.5076,reg,4545420 SBRA,2017-06-12,21.1442,21.1987,False,20.7895,20.8441,reg,3185021 SBRA,2017-06-13,21.1715,21.1897,False,20.7258,21.1897,reg,1733814 @@ -249,3 +246,6 @@ SBRA,2018-05-31,20.7300,21.0800,False,20.6500,20.9600,reg,1319469 SBRA,2018-06-01,20.8000,20.9500,False,20.6000,20.8100,reg,1516837 SBRA,2018-06-04,20.9900,21.0000,False,20.6500,20.8800,reg,1089247 SBRA,2018-06-05,20.7200,21.0600,False,20.6700,21.0500,reg,1330335 +SBRA,2018-06-06,20.8000,20.8200,False,20.5400,20.6800,reg,1354218 +SBRA,2018-06-07,20.8400,21.0600,False,20.7330,20.8400,reg,1111944 +SBRA,2018-06-08,20.9600,21.0500,False,20.7200,20.7600,reg,1279449 diff --git a/company_library/SBRAP.csv b/company_library/SBRAP.csv deleted file mode 100644 index 9b72e0a8..00000000 --- a/company_library/SBRAP.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBRAP,2017-05-31,24.5433,24.5433,False,24.5433,24.5433,reg,663 -SBRAP,2017-06-01,24.2273,24.4522,False,24.2273,24.2790,reg,970 -SBRAP,2017-06-02,24.4294,24.5371,False,24.1922,24.5371,reg,11735 -SBRAP,2017-06-05,24.4888,24.5907,False,24.4333,24.5907,reg,5726 -SBRAP,2017-06-06,24.4579,24.5629,False,24.4245,24.5629,reg,2081 -SBRAP,2017-06-07,24.4104,24.4104,False,24.4104,24.4104,reg,788 -SBRAP,2017-06-08,24.3345,24.3345,False,24.3345,24.3345,reg,10279 -SBRAP,2017-06-09,24.3820,24.3820,False,24.3820,24.3820,reg,353 -SBRAP,2017-06-12,24.4111,24.6002,False,24.4111,24.4594,reg,400 -SBRAP,2017-06-13,24.3440,24.5812,False,24.3061,24.5622,reg,4855 -SBRAP,2017-06-14,24.2871,24.3156,False,23.8412,24.3156,reg,2350 -SBRAP,2017-06-15,24.1350,24.3251,False,23.9740,23.9740,reg,2316 -SBRAP,2017-06-16,24.1922,24.1922,False,24.0120,24.0120,reg,3660 -SBRAP,2017-06-19,24.0025,24.3526,False,23.9835,24.0594,reg,36638 -SBRAP,2017-06-20,24.0025,24.0025,False,23.9930,24.0025,reg,5911 -SBRAP,2017-06-21,23.9655,24.0120,False,23.9266,24.0025,reg,16909 -SBRAP,2017-06-22,24.0879,24.2397,False,24.0533,24.0533,reg,4567 -SBRAP,2017-06-23,24.2302,24.3725,False,23.9266,24.0120,reg,108542 -SBRAP,2017-06-26,24.1448,24.3251,False,24.0499,24.2814,reg,256645 -SBRAP,2017-06-27,24.0974,24.2999,False,24.0974,24.1922,reg,4783 -SBRAP,2017-06-28,24.0879,24.3251,False,24.0499,24.1922,reg,15984 -SBRAP,2017-06-29,24.1353,24.2577,False,24.0974,24.1543,reg,18122 -SBRAP,2017-06-30,24.2776,24.2967,False,24.2444,24.2444,reg,3200 -SBRAP,2017-07-05,24.4104,24.4104,False,24.3086,24.3086,reg,434 -SBRAP,2017-07-06,24.3820,24.3820,False,24.3288,24.3288,reg,630 -SBRAP,2017-07-07,24.5622,24.5622,False,24.4057,24.4057,reg,1263 -SBRAP,2017-07-10,24.5622,24.5622,False,24.5622,24.5622,reg,0 -SBRAP,2017-07-11,24.5622,24.5622,False,24.5622,24.5622,reg,74 -SBRAP,2017-07-12,24.5357,24.5357,False,24.5357,24.5357,reg,1075 -SBRAP,2017-07-13,24.6239,24.6239,False,24.4579,24.4579,reg,565 -SBRAP,2017-07-14,24.6239,24.6239,False,24.6239,24.6239,reg,157 -SBRAP,2017-07-17,24.6097,24.6097,False,24.4294,24.4294,reg,1199 -SBRAP,2017-07-18,24.6097,24.6097,False,24.6097,24.6097,reg,227 -SBRAP,2017-07-19,24.5338,24.6002,False,24.4769,24.6002,reg,3315 -SBRAP,2017-07-20,24.5224,24.5224,False,24.5224,24.5224,reg,237 -SBRAP,2017-07-21,24.5757,24.5757,False,24.5717,24.5717,reg,1251 -SBRAP,2017-07-24,24.6192,24.6192,False,24.5220,24.5220,reg,4690 -SBRAP,2017-07-25,24.6571,24.6571,False,24.5717,24.5812,reg,6863 -SBRAP,2017-07-26,24.4605,24.5564,False,24.3820,24.5338,reg,8329 -SBRAP,2017-07-27,24.4687,24.5716,False,24.3820,24.3820,reg,1106 -SBRAP,2017-07-28,24.5374,24.6002,False,24.5374,24.5907,reg,3222 -SBRAP,2017-07-31,24.5478,24.6192,False,24.5243,24.5243,reg,2630 -SBRAP,2017-08-01,24.6476,24.6666,False,24.4469,24.5622,reg,13800 -SBRAP,2017-08-02,24.6666,24.6666,False,24.6536,24.6666,reg,9256 -SBRAP,2017-08-03,24.5813,24.5813,False,24.5718,24.5718,reg,1128 -SBRAP,2017-08-04,24.6476,24.6666,False,24.4199,24.4199,reg,20123 -SBRAP,2017-08-07,24.5414,24.6562,False,24.4484,24.4484,reg,18162 -SBRAP,2017-08-08,24.6476,24.6476,False,24.6476,24.6476,reg,246 -SBRAP,2017-08-09,24.6226,24.6305,False,24.5538,24.6305,reg,488 -SBRAP,2017-08-10,24.4769,24.6230,False,24.4769,24.5193,reg,975 -SBRAP,2017-08-11,24.5163,24.5163,False,24.5163,24.5163,reg,154 -SBRAP,2017-08-14,24.7612,24.7999,False,24.6930,24.7323,reg,3090 -SBRAP,2017-08-15,24.6938,24.6938,False,24.6938,24.6938,reg,296 -SBRAP,2017-08-16,24.8481,24.8578,False,24.7443,24.7454,reg,7055 -SBRAP,2017-08-17,24.7710,24.8481,False,24.7033,24.7033,reg,1475 -SBRAP,2017-08-18,24.7925,24.8095,False,24.7925,24.8095,reg,4260 -SBRAP,2017-08-21,24.7323,24.7323,False,24.7323,24.7323,reg,962 -SBRAP,2017-08-22,24.7709,24.7709,False,24.7612,24.7612,reg,2601 -SBRAP,2017-08-23,24.7184,24.7207,False,24.7130,24.7207,reg,1862 -SBRAP,2017-08-24,24.7669,24.8076,False,24.6937,24.7970,reg,2436 -SBRAP,2017-08-25,24.7612,24.8578,False,24.7566,24.7566,reg,4982 -SBRAP,2017-08-28,24.8578,25.0315,False,24.7805,25.0315,reg,1319 -SBRAP,2017-08-29,24.7612,24.9060,False,24.7612,24.8317,reg,2095 -SBRAP,2017-08-30,24.8481,24.8578,False,24.8095,24.8578,reg,3681 -SBRAP,2017-08-31,24.8288,24.9157,False,24.7317,24.9060,reg,8531 -SBRAP,2017-09-01,24.5751,24.9282,False,24.5751,24.8539,reg,2768 -SBRAP,2017-09-05,24.6647,24.8578,False,24.5489,24.5489,reg,1231 -SBRAP,2017-09-06,24.8960,25.0991,False,24.8095,25.0991,reg,3157 -SBRAP,2017-09-07,24.7130,24.7323,False,24.7130,24.7323,reg,21758 -SBRAP,2017-09-08,24.7033,24.8578,False,24.6647,24.8095,reg,7041 -SBRAP,2017-09-11,24.8943,24.9543,False,24.8943,24.9543,reg,650 -SBRAP,2017-09-12,24.7323,24.9640,False,24.7130,24.9640,reg,42477 -SBRAP,2017-09-13,24.6639,24.7050,False,24.6211,24.6350,reg,1920 -SBRAP,2017-09-14,24.6648,24.6648,False,24.6648,24.6648,reg,369 -SBRAP,2017-09-15,24.6647,24.8578,False,24.6647,24.8578,reg,2551 -SBRAP,2017-09-18,24.6647,24.6647,False,24.6647,24.6647,reg,35 -SBRAP,2017-09-19,24.6960,24.6960,False,24.6960,24.6960,reg,367 -SBRAP,2017-09-20,24.7419,24.7419,False,24.6647,24.6647,reg,2822 -SBRAP,2017-09-21,24.8184,24.8184,False,24.7612,24.8095,reg,30936 -SBRAP,2017-09-22,24.6937,24.6937,False,24.6937,24.6937,reg,16500 -SBRAP,2017-09-25,24.7612,24.8075,False,24.7388,24.8075,reg,753 -SBRAP,2017-09-26,24.7148,24.7612,False,24.6937,24.6937,reg,30251 -SBRAP,2017-09-27,24.7148,24.7148,False,24.7148,24.7148,reg,136 -SBRAP,2017-09-28,24.7157,24.7628,False,24.7157,24.7434,reg,3136 -SBRAP,2017-09-29,24.7612,24.9823,False,24.7612,24.7902,reg,2256 -SBRAP,2017-10-02,24.7324,24.9338,False,24.7130,24.9338,reg,10592 -SBRAP,2017-10-03,24.7419,24.8964,False,24.6840,24.6841,reg,7751 -SBRAP,2017-10-04,24.7902,24.7902,False,24.7130,24.7130,reg,137211 -SBRAP,2017-10-05,24.7950,24.8239,False,24.6840,24.6841,reg,3842 -SBRAP,2017-10-06,24.7130,24.7999,False,24.6840,24.7612,reg,32615 -SBRAP,2017-10-09,24.8771,24.8771,False,24.6840,24.7130,reg,2500 -SBRAP,2017-10-10,24.8050,24.8050,False,24.8050,24.8050,reg,200 -SBRAP,2017-10-11,24.7805,24.7805,False,24.7805,24.7805,reg,278 -SBRAP,2017-10-12,24.7516,24.7612,False,24.7130,24.7130,reg,9824 -SBRAP,2017-10-13,24.7419,24.8385,False,24.7419,24.8385,reg,2705 -SBRAP,2017-10-16,24.7226,24.7998,False,24.7226,24.7998,reg,955 -SBRAP,2017-10-17,24.7612,25.6879,False,24.6840,24.7130,reg,50932 -SBRAP,2017-10-18,24.7516,24.9871,False,24.7516,24.9871,reg,700 -SBRAP,2017-10-19,24.7902,24.8095,False,24.6840,24.8095,reg,53298 -SBRAP,2017-10-20,24.7611,24.7816,False,24.7583,24.7816,reg,823 -SBRAP,2017-10-23,25.0393,25.0393,False,25.0393,25.0393,reg,415 -SBRAP,2017-10-24,24.7999,24.8095,False,24.7612,24.8095,reg,163994 -SBRAP,2017-10-25,24.8674,24.8674,False,24.8580,24.8580,reg,209 -SBRAP,2017-10-26,24.6848,24.7709,False,24.5199,24.7709,reg,19712 -SBRAP,2017-10-27,24.6937,24.7130,False,24.6647,24.6937,reg,2574 -SBRAP,2017-10-30,24.7323,24.7612,False,24.6937,24.7612,reg,5043 -SBRAP,2017-10-31,24.7130,24.7339,False,24.7130,24.7339,reg,4280 -SBRAP,2017-11-01,24.7419,24.7989,False,24.6886,24.6886,reg,1706 -SBRAP,2017-11-02,24.6647,24.7417,False,24.6647,24.7417,reg,1710 -SBRAP,2017-11-03,24.7130,24.7130,False,24.6950,24.7130,reg,2524 -SBRAP,2017-11-06,24.6657,24.7003,False,24.6657,24.6786,reg,2000 -SBRAP,2017-11-07,24.7130,24.7131,False,24.7130,24.7131,reg,805 -SBRAP,2017-11-08,24.7419,24.8095,False,24.6390,24.8095,reg,4836 -SBRAP,2017-11-09,24.7612,24.8095,False,24.6991,24.7568,reg,2560 -SBRAP,2017-11-10,24.7130,24.7130,False,24.7130,24.7130,reg,2557 -SBRAP,2017-11-13,24.7323,24.7323,False,24.7130,24.7226,reg,4523 -SBRAP,2017-11-14,24.8808,24.9438,False,24.8554,24.8947,reg,2698 -SBRAP,2017-11-15,24.7080,24.9045,False,24.7080,24.8161,reg,98052 -SBRAP,2017-11-16,25.0514,25.3073,False,24.5410,24.7670,reg,127194 -SBRAP,2017-11-17,24.9438,25.0519,False,24.8063,24.8063,reg,3694 -SBRAP,2017-11-20,24.8849,24.8947,False,24.7866,24.8554,reg,19564 -SBRAP,2017-11-21,24.8847,24.9633,False,24.7473,24.8849,reg,7291 -SBRAP,2017-11-22,24.8996,24.8996,False,24.8430,24.8430,reg,1645 -SBRAP,2017-11-27,24.8073,24.8407,False,24.7571,24.8161,reg,50624 -SBRAP,2017-11-28,24.8947,24.8947,False,24.7571,24.7768,reg,41961 -SBRAP,2017-11-29,24.9428,24.9536,False,24.8743,24.8743,reg,5553 -SBRAP,2017-11-30,24.8063,25.0028,False,24.8063,24.9536,reg,4356 -SBRAP,2017-12-01,24.8465,25.0028,False,24.8456,25.0028,reg,4851 -SBRAP,2017-12-04,24.8554,24.9536,False,24.7571,24.7571,reg,1660 -SBRAP,2017-12-05,24.7572,24.9142,False,24.7571,24.7571,reg,48284 -SBRAP,2017-12-06,24.8161,24.8161,False,24.7572,24.8161,reg,3001 -SBRAP,2017-12-07,24.8849,24.9274,False,24.7571,24.8076,reg,2003 -SBRAP,2017-12-08,24.8554,24.9242,False,24.7571,24.7670,reg,1639 -SBRAP,2017-12-11,24.8558,24.9929,False,24.8259,24.9655,reg,2691 -SBRAP,2017-12-12,24.8161,25.0126,False,24.7866,24.9929,reg,5332 -SBRAP,2017-12-13,25.0028,25.0028,False,24.8750,24.9635,reg,7691 -SBRAP,2017-12-14,25.0519,25.0907,False,24.8063,24.9536,reg,5605 -SBRAP,2017-12-15,25.0224,25.0912,False,24.9288,25.0519,reg,5052 -SBRAP,2017-12-18,25.1403,25.1403,False,24.8243,24.8243,reg,9659 -SBRAP,2017-12-19,25.1206,25.1501,False,25.1108,25.1403,reg,3566 -SBRAP,2017-12-20,25.1108,25.1108,False,25.0264,25.0264,reg,1164 -SBRAP,2017-12-21,25.1305,25.1403,False,25.1108,25.1206,reg,2446 -SBRAP,2017-12-22,24.8162,24.8162,False,24.7486,24.7486,reg,387 -SBRAP,2017-12-26,24.9340,25.1206,False,24.8947,25.1206,reg,2578 -SBRAP,2017-12-27,24.9487,25.1305,False,24.9487,25.0126,reg,3579 -SBRAP,2017-12-28,25.0224,25.0421,False,24.9268,25.0421,reg,1746 -SBRAP,2017-12-29,24.9797,25.0519,False,24.8792,24.9127,reg,2157 -SBRAP,2018-01-02,24.8646,24.9143,False,24.8554,24.8896,reg,4183 -SBRAP,2018-01-03,25.0028,25.0028,False,24.8849,24.8849,reg,553 -SBRAP,2018-01-04,24.9045,25.0028,False,24.9045,25.0028,reg,7195 -SBRAP,2018-01-05,24.8162,24.9512,False,24.8144,24.8947,reg,8613 -SBRAP,2018-01-08,24.8554,24.9717,False,24.8161,24.8161,reg,7348 -SBRAP,2018-01-09,25.2189,25.5430,False,24.8554,24.8554,reg,36190 -SBRAP,2018-01-10,25.0813,25.1501,False,25.0283,25.1096,reg,4858 -SBRAP,2018-01-11,25.1501,25.2331,False,25.0813,25.2287,reg,6351 -SBRAP,2018-01-12,24.9831,25.0809,False,24.9831,25.0809,reg,2369 -SBRAP,2018-01-16,25.1398,25.2870,False,24.9340,25.2870,reg,2368 -SBRAP,2018-01-17,25.0028,25.1991,False,24.9536,24.9536,reg,1976 -SBRAP,2018-01-18,25.0028,25.1501,False,25.0028,25.1501,reg,1307 -SBRAP,2018-01-19,25.1010,25.1010,False,25.0028,25.0028,reg,1228 -SBRAP,2018-01-22,24.9536,25.0044,False,24.9242,24.9340,reg,8063 -SBRAP,2018-01-23,25.0371,25.1403,False,24.8849,24.9143,reg,36821 -SBRAP,2018-01-24,24.9536,25.0617,False,24.9536,25.0322,reg,1310 -SBRAP,2018-01-25,24.9536,24.9536,False,24.9536,24.9536,reg,9 -SBRAP,2018-01-26,24.9232,25.0519,False,24.8849,25.0204,reg,4584 -SBRAP,2018-01-29,24.9733,25.0519,False,24.8063,25.0519,reg,11383 -SBRAP,2018-01-30,24.8359,24.8554,False,24.7856,24.8063,reg,5134 -SBRAP,2018-01-31,24.8063,24.8063,False,24.7670,24.8063,reg,2794 -SBRAP,2018-02-01,24.8273,24.8273,False,24.8063,24.8063,reg,756 -SBRAP,2018-02-02,24.8063,24.8063,False,24.8063,24.8063,reg,227 -SBRAP,2018-02-05,24.7964,24.8525,False,24.7473,24.8259,reg,2235 -SBRAP,2018-02-06,24.8357,24.9143,False,24.7571,24.9143,reg,6315 -SBRAP,2018-02-07,24.8063,25.0617,False,24.8063,24.8357,reg,25555 -SBRAP,2018-02-08,24.8063,24.8745,False,24.8063,24.8259,reg,8591 -SBRAP,2018-02-09,24.9536,25.1501,False,24.8259,25.1501,reg,9431 -SBRAP,2018-02-12,24.9363,25.0709,False,24.9045,24.9045,reg,1516 -SBRAP,2018-02-13,24.8947,24.9538,False,24.8849,24.9143,reg,10707 -SBRAP,2018-02-14,24.8800,24.9800,False,24.8400,24.9800,reg,11674 -SBRAP,2018-02-15,24.8800,25.0100,False,24.8800,24.9500,reg,2303 -SBRAP,2018-02-16,24.9945,25.0428,False,24.9500,24.9500,reg,2733 -SBRAP,2018-02-20,24.8800,25.0000,False,24.7500,25.0000,reg,66622 -SBRAP,2018-02-21,25.2500,25.3000,False,24.8450,24.9300,reg,8559 -SBRAP,2018-02-22,25.3000,25.4569,False,25.0500,25.3000,reg,12953 -SBRAP,2018-02-23,25.4000,25.4000,False,25.1856,25.3624,reg,8900 -SBRAP,2018-02-26,25.3000,25.4500,False,25.2500,25.4500,reg,75073 -SBRAP,2018-02-27,25.0700,25.2500,False,25.0700,25.2500,reg,5354 -SBRAP,2018-02-28,25.1010,25.2600,False,25.1010,25.2600,reg,3796 -SBRAP,2018-03-01,25.0899,25.3000,False,25.0600,25.3000,reg,2994 -SBRAP,2018-03-02,25.1490,25.1490,False,25.0500,25.0500,reg,862 -SBRAP,2018-03-05,25.2500,25.2600,False,25.0000,25.0000,reg,2242 -SBRAP,2018-03-06,25.2500,25.2500,False,25.2500,25.2500,reg,238 -SBRAP,2018-03-07,25.2500,25.2500,False,25.2500,25.2500,reg,237 -SBRAP,2018-03-08,25.3800,25.3800,False,25.1500,25.3800,reg,7377 -SBRAP,2018-03-09,25.2800,25.3400,False,25.2600,25.3400,reg,1669 -SBRAP,2018-03-12,25.1400,25.2100,False,25.1400,25.2000,reg,760 -SBRAP,2018-03-13,25.1600,25.1700,False,25.1100,25.1100,reg,26344 -SBRAP,2018-03-14,25.2700,25.2700,False,25.1500,25.1500,reg,2383 -SBRAP,2018-03-15,25.2000,25.2000,False,25.1500,25.1999,reg,1034 -SBRAP,2018-03-16,25.1500,25.2000,False,25.1500,25.2000,reg,3120 -SBRAP,2018-03-19,25.1200,25.1450,False,25.1200,25.1450,reg,800 -SBRAP,2018-03-20,25.0800,25.1400,False,25.0500,25.1400,reg,9737 -SBRAP,2018-03-21,25.2000,25.3110,False,25.1990,25.2176,reg,8068 -SBRAP,2018-03-22,25.0499,25.2000,False,25.0300,25.2000,reg,8421 -SBRAP,2018-03-23,24.9700,25.0500,False,24.9700,25.0499,reg,5900 -SBRAP,2018-03-26,25.1499,25.2000,False,25.0100,25.2000,reg,13108 -SBRAP,2018-03-27,25.2500,25.2500,False,25.1998,25.2500,reg,5194 -SBRAP,2018-03-28,25.2100,25.3500,False,25.1210,25.3500,reg,14873 -SBRAP,2018-03-29,25.1400,25.3500,False,25.0938,25.3500,reg,16499 -SBRAP,2018-04-02,25.0100,25.1600,False,24.8783,24.9000,reg,5354 -SBRAP,2018-04-03,25.1590,25.1600,False,24.9800,25.0600,reg,4291 -SBRAP,2018-04-04,25.1590,25.1590,False,25.1590,25.1590,reg,20 -SBRAP,2018-04-05,25.1400,25.1600,False,24.9900,24.9900,reg,74201 -SBRAP,2018-04-06,25.2250,25.3500,False,25.1200,25.3500,reg,2401 -SBRAP,2018-04-09,25.1755,25.2500,False,25.1000,25.1200,reg,9269 -SBRAP,2018-04-10,25.1120,25.1671,False,25.0771,25.1671,reg,3659 -SBRAP,2018-04-11,25.1120,25.1120,False,25.1120,25.1120,reg,0 -SBRAP,2018-04-12,25.2552,25.3500,False,25.2552,25.3500,reg,5416 -SBRAP,2018-04-13,25.2000,25.2100,False,25.1600,25.1700,reg,3523 -SBRAP,2018-04-16,25.2045,25.2602,False,25.2045,25.2602,reg,2267 -SBRAP,2018-04-17,25.2140,25.2500,False,25.1701,25.1701,reg,27772 -SBRAP,2018-04-18,25.2200,25.2694,False,25.2200,25.2694,reg,1588 -SBRAP,2018-04-19,25.1600,25.1600,False,25.1600,25.1600,reg,465 -SBRAP,2018-04-20,25.1600,25.1600,False,25.1600,25.1600,reg,93 -SBRAP,2018-04-23,25.2370,25.2370,False,25.1750,25.1750,reg,1656 -SBRAP,2018-04-24,25.0000,25.2000,False,25.0000,25.2000,reg,26635 -SBRAP,2018-04-25,25.0000,25.0640,False,25.0000,25.0000,reg,2198 -SBRAP,2018-04-26,25.1800,25.1900,False,24.9600,25.1141,reg,5231 -SBRAP,2018-04-27,25.1675,25.1900,False,25.1160,25.1400,reg,3632 -SBRAP,2018-04-30,25.0780,25.1900,False,25.0100,25.1900,reg,5620 -SBRAP,2018-05-01,25.1900,25.1900,False,25.1789,25.1800,reg,1095 -SBRAP,2018-05-02,25.3900,25.6800,False,25.3000,25.3500,reg,33294 -SBRAP,2018-05-03,25.3900,25.4800,False,25.3900,25.4800,reg,6735 -SBRAP,2018-05-04,25.3900,25.4562,False,25.3800,25.3800,reg,21186 -SBRAP,2018-05-07,25.3900,25.4000,False,25.3800,25.4000,reg,52564 -SBRAP,2018-05-08,25.3801,25.4400,False,25.3800,25.3800,reg,15251 -SBRAP,2018-05-09,25.4199,25.4199,False,25.3800,25.3959,reg,3307 -SBRAP,2018-05-10,25.4100,25.4150,False,25.3800,25.3800,reg,6404 -SBRAP,2018-05-11,25.3800,25.3924,False,25.3800,25.3800,reg,6903 -SBRAP,2018-05-14,25.3700,25.3700,False,25.3700,25.3700,reg,242 -SBRAP,2018-05-15,25.3700,25.3766,False,25.3700,25.3700,reg,86678 -SBRAP,2018-05-16,25.3500,25.3632,False,24.8500,25.3200,reg,4690 -SBRAP,2018-05-17,25.3500,25.3601,False,25.3050,25.3500,reg,4332 -SBRAP,2018-05-18,25.4000,25.4000,False,25.2100,25.3500,reg,1873 -SBRAP,2018-05-21,25.2700,25.3200,False,25.2000,25.3200,reg,27644 -SBRAP,2018-05-22,25.3600,25.3900,False,25.3600,25.3900,reg,20885 -SBRAP,2018-05-23,25.3700,25.3950,False,25.3600,25.3600,reg,10948 -SBRAP,2018-05-24,25.3800,25.3847,False,25.3800,25.3800,reg,2945 -SBRAP,2018-05-25,25.4102,25.4102,False,25.3750,25.4048,reg,136028 -SBRAP,2018-05-29,25.4200,25.4200,False,25.3900,25.3900,reg,3597 -SBRAP,2018-05-30,25.4200,25.4200,False,25.4000,25.4100,reg,4744 diff --git a/company_library/SBSI.csv b/company_library/SBSI.csv index 560eb10e..4657c1b7 100644 --- a/company_library/SBSI.csv +++ b/company_library/SBSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBSI,2017-06-06,31.6278,31.9371,False,31.2508,31.5988,reg,55821 -SBSI,2017-06-07,31.7728,32.0143,False,31.6374,31.7921,reg,62659 -SBSI,2017-06-08,32.9907,33.6867,False,31.6278,31.9178,reg,132364 SBSI,2017-06-09,34.4503,34.9046,False,33.2034,33.2227,reg,183840 SBSI,2017-06-12,33.8413,34.7306,False,33.3290,34.4600,reg,140410 SBSI,2017-06-13,33.3290,34.0153,False,33.0777,33.9863,reg,107208 @@ -249,3 +246,6 @@ SBSI,2018-05-31,34.1500,34.4800,False,34.0300,34.3200,reg,138771 SBSI,2018-06-01,34.5600,34.6900,False,34.3900,34.3900,reg,128262 SBSI,2018-06-04,34.8800,34.9000,False,34.5200,34.7100,reg,116353 SBSI,2018-06-05,35.0200,35.0200,False,34.6700,34.8900,reg,171801 +SBSI,2018-06-06,35.2300,35.3000,False,34.8900,35.0900,reg,363451 +SBSI,2018-06-07,35.3700,35.6400,False,34.8277,35.3400,reg,315086 +SBSI,2018-06-08,35.3000,35.5300,False,35.1300,35.3700,reg,201948 diff --git a/company_library/SBT.csv b/company_library/SBT.csv index 31ee41a7..c54a67f5 100644 --- a/company_library/SBT.csv +++ b/company_library/SBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBT,2017-06-06,12.3316,12.3316,True,12.3316,12.3316,reg,0 -SBT,2017-06-07,12.3316,12.3316,True,12.3316,12.3316,reg,0 -SBT,2017-06-08,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-09,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-12,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-13,12.3316,12.3316,True,12.3316,12.3316,reg,0 @@ -249,3 +246,6 @@ SBT,2018-05-31,13.6200,14.2600,False,13.5700,13.9900,reg,280380 SBT,2018-06-01,13.9000,14.0250,False,13.6900,13.7000,reg,67575 SBT,2018-06-04,14.2700,14.2900,False,13.8200,13.9600,reg,45032 SBT,2018-06-05,14.0500,14.4300,False,13.9482,14.2300,reg,193235 +SBT,2018-06-06,13.9800,14.2000,False,13.7100,14.0700,reg,65287 +SBT,2018-06-07,13.8400,14.0000,False,13.8000,14.0000,reg,35848 +SBT,2018-06-08,13.8300,13.9400,False,13.8000,13.8500,reg,51358 diff --git a/company_library/SBUX.csv b/company_library/SBUX.csv index 6fedbfb7..29f9d272 100644 --- a/company_library/SBUX.csv +++ b/company_library/SBUX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBUX,2017-06-06,62.8636,63.0498,False,62.7558,62.9224,reg,5448439 -SBUX,2017-06-07,62.2169,62.9959,False,62.0602,62.8342,reg,8364994 -SBUX,2017-06-08,60.9824,62.2953,False,60.7668,62.1582,reg,11289266 SBUX,2017-06-09,60.9334,61.2176,False,60.6243,61.1098,reg,11240487 SBUX,2017-06-12,60.0516,60.7375,False,59.4049,60.5513,reg,11071593 SBUX,2017-06-13,59.6891,60.0173,False,59.3657,59.8850,reg,9384906 @@ -249,3 +246,6 @@ SBUX,2018-05-31,56.6700,57.4658,False,56.5500,57.1800,reg,9433042 SBUX,2018-06-01,56.9100,57.0300,False,56.6068,56.8400,reg,4967653 SBUX,2018-06-04,57.0700,57.2000,False,56.8000,57.1000,reg,7484072 SBUX,2018-06-05,55.6800,56.7000,False,55.2800,56.6900,reg,18278843 +SBUX,2018-06-06,57.1700,57.1800,False,55.6200,55.8350,reg,13709779 +SBUX,2018-06-07,57.1400,57.9400,False,57.0900,57.2900,reg,7919801 +SBUX,2018-06-08,56.6000,57.0600,False,56.5200,56.9200,reg,8433528 diff --git a/company_library/SCAC.csv b/company_library/SCAC.csv index c24ae7a3..e3229827 100644 --- a/company_library/SCAC.csv +++ b/company_library/SCAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCAC,2017-06-06,10.0150,10.0150,False,10.0150,10.0150,reg,0 -SCAC,2017-06-07,10.0150,10.0150,False,10.0150,10.0150,reg,0 -SCAC,2017-06-08,10.0150,10.0150,False,10.0150,10.0150,reg,7 SCAC,2017-06-09,10.0150,10.0150,False,10.0150,10.0150,reg,0 SCAC,2017-06-12,10.0150,10.0150,False,10.0150,10.0150,reg,0 SCAC,2017-06-13,10.0150,10.0150,False,10.0150,10.0150,reg,0 @@ -249,3 +246,6 @@ SCAC,2018-05-31,10.0100,10.0100,False,10.0100,10.0100,reg,1200 SCAC,2018-06-01,10.0100,10.0100,False,10.0100,10.0100,reg,0 SCAC,2018-06-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 SCAC,2018-06-05,10.0000,10.0000,False,10.0000,10.0000,reg,18007 +SCAC,2018-06-06,10.0100,10.0100,False,10.0100,10.0100,reg,25000 +SCAC,2018-06-07,10.0200,10.0200,False,10.0190,10.0200,reg,57798 +SCAC,2018-06-08,10.0400,10.0400,False,10.0400,10.0400,reg,2000 diff --git a/company_library/SCACU.csv b/company_library/SCACU.csv index e558a0f4..3a36fb78 100644 --- a/company_library/SCACU.csv +++ b/company_library/SCACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCACU,2017-06-06,10.8900,10.8900,False,10.8900,10.8900,reg,100 -SCACU,2017-06-07,10.8000,10.8000,False,10.8000,10.8000,reg,5000 -SCACU,2017-06-08,10.8000,10.8000,False,10.8000,10.8000,reg,0 SCACU,2017-06-09,10.8000,10.8000,False,10.8000,10.8000,reg,1 SCACU,2017-06-12,10.8000,10.8000,False,10.8000,10.8000,reg,146 SCACU,2017-06-13,10.8000,10.8000,False,10.8000,10.8000,reg,0 @@ -249,3 +246,6 @@ SCACU,2018-05-31,10.5100,10.5100,False,10.5100,10.5100,reg,25100 SCACU,2018-06-01,10.5100,10.5100,False,10.5100,10.5100,reg,0 SCACU,2018-06-04,10.5100,10.5100,False,10.5100,10.5100,reg,2 SCACU,2018-06-05,10.5300,10.5300,False,10.5300,10.5300,reg,141 +SCACU,2018-06-06,10.5000,10.5000,False,10.5000,10.5000,reg,141 +SCACU,2018-06-07,10.5000,10.5000,False,10.5000,10.5000,reg,52 +SCACU,2018-06-08,10.5000,10.5000,False,10.5000,10.5000,reg,143 diff --git a/company_library/SCACW.csv b/company_library/SCACW.csv index ada6f74b..1c5b72db 100644 --- a/company_library/SCACW.csv +++ b/company_library/SCACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCACW,2017-06-06,1.2400,1.2500,False,1.1300,1.1300,reg,10300 -SCACW,2017-06-07,1.2500,1.2500,False,1.2400,1.2400,reg,4450 -SCACW,2017-06-08,1.2500,1.2500,False,1.2500,1.2500,reg,0 SCACW,2017-06-09,1.2500,1.2500,False,1.2500,1.2500,reg,0 SCACW,2017-06-12,1.2500,1.2500,False,1.2500,1.2500,reg,0 SCACW,2017-06-13,1.2500,1.2500,False,1.2500,1.2500,reg,0 @@ -249,3 +246,6 @@ SCACW,2018-05-31,1.0500,1.0500,False,1.0500,1.0500,reg,0 SCACW,2018-06-01,1.0500,1.0500,False,1.0500,1.0500,reg,0 SCACW,2018-06-04,1.0500,1.0500,False,1.0500,1.0500,reg,0 SCACW,2018-06-05,1.1000,1.1000,False,1.1000,1.1000,reg,7500 +SCACW,2018-06-06,1.0500,1.0588,False,1.0500,1.0588,reg,2000 +SCACW,2018-06-07,1.0500,1.0588,False,1.0500,1.0588,reg,2000 +SCACW,2018-06-08,1.1000,1.1000,False,1.1000,1.1000,reg,1000 diff --git a/company_library/SCHL.csv b/company_library/SCHL.csv index eb5c850b..e3bb7c3a 100644 --- a/company_library/SCHL.csv +++ b/company_library/SCHL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCHL,2017-06-06,41.1259,41.7167,False,41.0471,41.7167,reg,140515 -SCHL,2017-06-07,42.0614,42.1402,False,41.0175,41.1653,reg,111433 -SCHL,2017-06-08,43.1546,43.5190,False,41.7808,42.0614,reg,120838 SCHL,2017-06-09,43.8439,44.0212,False,42.8025,43.1940,reg,111598 SCHL,2017-06-12,44.1788,44.9765,False,43.7750,43.8341,reg,110564 SCHL,2017-06-13,44.8879,45.1242,False,44.2674,44.4742,reg,116195 @@ -249,3 +246,6 @@ SCHL,2018-05-31,44.9900,45.7250,False,44.8400,45.0600,reg,134265 SCHL,2018-06-01,44.7100,45.6750,False,44.6400,45.2100,reg,128526 SCHL,2018-06-04,44.7600,44.9700,False,44.5900,44.8600,reg,117037 SCHL,2018-06-05,45.1900,45.2150,False,44.5500,44.7200,reg,132881 +SCHL,2018-06-06,44.9200,45.2900,False,44.7400,45.2900,reg,76421 +SCHL,2018-06-07,44.9900,45.2600,False,44.7600,44.9400,reg,88642 +SCHL,2018-06-08,44.9100,45.2700,False,44.7800,44.9800,reg,76907 diff --git a/company_library/SCHN.csv b/company_library/SCHN.csv index 4a94d696..0ab1e80a 100644 --- a/company_library/SCHN.csv +++ b/company_library/SCHN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCHN,2017-06-06,18.7991,19.4055,False,18.7260,19.3835,reg,394404 -SCHN,2017-06-07,18.8478,19.1887,False,18.3997,18.8965,reg,351706 -SCHN,2017-06-08,19.6757,19.9679,False,18.6484,18.7017,reg,405847 SCHN,2017-06-09,19.7244,20.1140,False,19.5296,20.0166,reg,345224 SCHN,2017-06-12,19.9192,20.3088,False,19.5783,19.7244,reg,559376 SCHN,2017-06-13,20.0166,20.4062,False,19.8705,20.0653,reg,349137 @@ -249,3 +246,6 @@ SCHN,2018-05-31,31.1500,32.2000,False,30.9500,31.3500,reg,451416 SCHN,2018-06-01,31.6000,31.9000,False,31.1500,31.3000,reg,246411 SCHN,2018-06-04,31.5500,32.1500,False,31.2000,31.9000,reg,253606 SCHN,2018-06-05,32.3500,32.4000,False,31.5500,31.7000,reg,207118 +SCHN,2018-06-06,32.8000,32.8000,False,32.1000,32.5500,reg,191597 +SCHN,2018-06-07,32.5000,33.0000,False,32.2500,32.8000,reg,159000 +SCHN,2018-06-08,32.7000,33.0000,False,32.1000,32.4000,reg,279970 diff --git a/company_library/SCKT.csv b/company_library/SCKT.csv index 9ee214e5..e99ee023 100644 --- a/company_library/SCKT.csv +++ b/company_library/SCKT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCKT,2017-06-06,3.6446,3.6800,False,3.5870,3.6600,reg,8317 -SCKT,2017-06-07,3.6320,3.6500,False,3.6000,3.6400,reg,10825 -SCKT,2017-06-08,3.8100,3.8200,False,3.6200,3.6300,reg,37000 SCKT,2017-06-09,3.9000,4.1100,False,3.8100,3.8300,reg,51791 SCKT,2017-06-12,3.8500,3.8890,False,3.6400,3.8590,reg,45178 SCKT,2017-06-13,3.9900,4.1200,False,3.8000,3.8500,reg,78415 @@ -249,3 +246,6 @@ SCKT,2018-05-31,2.5537,2.6899,False,2.4510,2.5700,reg,90165 SCKT,2018-06-01,2.5200,2.5683,False,2.4000,2.5683,reg,14555 SCKT,2018-06-04,2.3500,2.4900,False,2.3100,2.4000,reg,19564 SCKT,2018-06-05,2.4700,2.4937,False,2.3700,2.3700,reg,16880 +SCKT,2018-06-06,2.4300,2.4700,False,2.3200,2.3200,reg,4948 +SCKT,2018-06-07,2.4100,2.4650,False,2.3954,2.4094,reg,25153 +SCKT,2018-06-08,2.5800,2.6900,False,2.4210,2.4300,reg,32017 diff --git a/company_library/SCON.csv b/company_library/SCON.csv index 9081eb2a..56820c6e 100644 --- a/company_library/SCON.csv +++ b/company_library/SCON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCON,2017-06-06,1.7600,1.8285,False,1.7300,1.8100,reg,340926 -SCON,2017-06-07,1.8100,1.8700,False,1.7500,1.7500,reg,173619 -SCON,2017-06-08,1.7600,1.8272,False,1.7600,1.8100,reg,76407 SCON,2017-06-09,1.6100,1.8200,False,1.5100,1.7900,reg,728458 SCON,2017-06-12,1.6200,1.6790,False,1.5900,1.5900,reg,71993 SCON,2017-06-13,1.5700,1.6500,False,1.5500,1.6000,reg,194411 @@ -249,3 +246,6 @@ SCON,2018-05-31,0.9000,0.9000,False,0.8501,0.9000,reg,204011 SCON,2018-06-01,0.9850,0.9980,False,0.9202,0.9800,reg,428818 SCON,2018-06-04,0.9200,1.0300,False,0.9200,1.0300,reg,364460 SCON,2018-06-05,0.9497,0.9900,False,0.9383,0.9500,reg,83425 +SCON,2018-06-06,0.9419,0.9700,False,0.9400,0.9500,reg,85180 +SCON,2018-06-07,0.9550,0.9900,False,0.9550,0.9900,reg,45215 +SCON,2018-06-08,0.9510,0.9897,False,0.9510,0.9600,reg,84419 diff --git a/company_library/SCOR.csv b/company_library/SCOR.csv new file mode 100644 index 00000000..3c5d7c67 --- /dev/null +++ b/company_library/SCOR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SCOR,2017-06-09,25.6500,25.6600,False,25.6000,25.6450,reg,158343 +SCOR,2017-06-12,25.7200,25.7700,False,25.6000,25.6000,reg,51905 +SCOR,2017-06-13,25.7500,25.8000,False,25.7000,25.7500,reg,43876 +SCOR,2017-06-14,25.7500,25.7500,False,25.5500,25.7250,reg,29765 +SCOR,2017-06-15,25.7200,25.7200,False,25.4500,25.6600,reg,485512 +SCOR,2017-06-16,25.7300,25.7700,False,25.7200,25.7200,reg,18943 +SCOR,2017-06-19,25.7000,25.7500,False,25.6600,25.7000,reg,4246 +SCOR,2017-06-20,25.7000,25.7500,False,25.6600,25.7500,reg,33511 +SCOR,2017-06-21,26.0500,26.5800,False,25.7700,25.7700,reg,161924 +SCOR,2017-06-22,26.0500,26.0500,False,25.9700,26.0000,reg,96894 +SCOR,2017-06-23,26.0000,26.2500,False,25.9000,25.9000,reg,24343 +SCOR,2017-06-26,26.2200,26.5450,False,26.0000,26.0000,reg,72836 +SCOR,2017-06-27,26.2500,26.4200,False,26.2500,26.4000,reg,53355 +SCOR,2017-06-28,26.3500,26.3500,False,26.3000,26.3200,reg,68298 +SCOR,2017-06-29,26.2000,26.3700,False,26.1500,26.3300,reg,29170 +SCOR,2017-06-30,26.2500,26.4500,False,26.2500,26.2800,reg,56833 +SCOR,2017-07-05,26.2000,26.4000,False,26.1600,26.4000,reg,43024 +SCOR,2017-07-06,26.5500,26.5500,False,26.1500,26.2000,reg,90241 +SCOR,2017-07-07,26.9500,26.9500,False,26.2500,26.5500,reg,61151 +SCOR,2017-07-10,26.5500,26.9500,False,26.3500,26.6500,reg,35664 +SCOR,2017-07-11,27.0000,27.0000,False,26.5200,26.5200,reg,9752 +SCOR,2017-07-12,27.0000,27.1000,False,26.7500,27.0000,reg,163550 +SCOR,2017-07-13,27.1000,27.1000,False,26.9000,27.0000,reg,78295 +SCOR,2017-07-14,27.7000,27.9000,False,27.1000,27.1000,reg,17253 +SCOR,2017-07-17,27.2500,27.7500,False,27.1800,27.1800,reg,70903 +SCOR,2017-07-18,27.4500,27.5000,False,27.2500,27.4000,reg,13652 +SCOR,2017-07-19,27.3600,27.6000,False,27.2500,27.5000,reg,21528 +SCOR,2017-07-20,27.2500,27.3000,False,27.2500,27.2500,reg,7739 +SCOR,2017-07-21,27.3000,27.3500,False,27.2300,27.3500,reg,16007 +SCOR,2017-07-24,27.3600,27.4000,False,27.3000,27.3000,reg,89632 +SCOR,2017-07-25,27.9000,27.9000,False,27.2500,27.3500,reg,255229 +SCOR,2017-07-26,28.2500,28.2500,False,27.7800,27.9000,reg,471090 +SCOR,2017-07-27,28.5000,28.5000,False,28.1000,28.2500,reg,135711 +SCOR,2017-07-28,30.0900,30.3580,False,28.4500,28.4500,reg,286184 +SCOR,2017-07-31,30.0210,30.2400,False,29.9900,30.2400,reg,1112755 +SCOR,2017-08-01,30.0000,30.4000,False,30.0000,30.0000,reg,149802 +SCOR,2017-08-02,30.1000,30.1750,False,30.0000,30.1750,reg,67087 +SCOR,2017-08-03,29.8500,30.0900,False,29.8000,30.0900,reg,132254 +SCOR,2017-08-04,29.8000,29.8500,False,29.6500,29.8500,reg,55525 +SCOR,2017-08-07,29.6500,30.0500,False,29.6500,29.8000,reg,58896 +SCOR,2017-08-08,29.4000,29.7800,False,29.3500,29.7500,reg,154632 +SCOR,2017-08-09,29.0000,29.6100,False,28.9400,29.5000,reg,70860 +SCOR,2017-08-10,29.0500,29.6000,False,28.8500,29.1500,reg,24495 +SCOR,2017-08-11,28.7500,29.0000,False,28.5000,29.0000,reg,10247 +SCOR,2017-08-14,28.7000,28.9500,False,28.7000,28.9500,reg,11749 +SCOR,2017-08-15,28.7000,28.7500,False,28.7000,28.7000,reg,11049 +SCOR,2017-08-16,28.7000,28.8560,False,28.6500,28.7000,reg,41672 +SCOR,2017-08-17,28.8000,28.8500,False,28.6500,28.6900,reg,19821 +SCOR,2017-08-18,28.5900,28.8000,False,28.5000,28.7000,reg,30654 +SCOR,2017-08-21,29.2000,29.2000,False,28.5900,28.6000,reg,55553 +SCOR,2017-08-22,29.9250,30.0500,False,29.3000,29.3000,reg,229862 +SCOR,2017-08-23,29.7000,29.9000,False,29.6000,29.9000,reg,108073 +SCOR,2017-08-24,29.7800,29.8500,False,29.6000,29.7900,reg,58900 +SCOR,2017-08-25,29.7000,29.7720,False,29.7000,29.7720,reg,24413 +SCOR,2017-08-28,29.5800,29.6000,False,29.4700,29.6000,reg,10836 +SCOR,2017-08-29,29.2800,29.5200,False,29.0500,29.5200,reg,204207 +SCOR,2017-08-30,29.1500,29.2600,False,29.1500,29.2600,reg,31087 +SCOR,2017-08-31,29.0500,29.1500,False,28.9500,29.1500,reg,88843 +SCOR,2017-09-01,28.9500,29.1500,False,28.8600,29.0000,reg,115990 +SCOR,2017-09-05,28.8900,28.9000,False,28.8600,28.9000,reg,51560 +SCOR,2017-09-06,28.8700,28.9900,False,28.8000,28.9000,reg,196426 +SCOR,2017-09-07,28.8500,28.9500,False,28.8500,28.9000,reg,24837 +SCOR,2017-09-08,28.7500,28.9700,False,28.5500,28.8800,reg,313861 +SCOR,2017-09-11,28.5500,29.0000,False,26.0000,28.7100,reg,768744 +SCOR,2017-09-12,29.8500,29.8500,False,28.4000,28.4000,reg,233630 +SCOR,2017-09-13,29.4500,29.7500,False,29.2500,29.7000,reg,170485 +SCOR,2017-09-14,29.4500,29.5500,False,28.7700,29.5500,reg,13871 +SCOR,2017-09-15,29.2500,29.4500,False,28.6900,29.4500,reg,7677 +SCOR,2017-09-18,29.4000,29.5200,False,29.0000,29.3000,reg,78140 +SCOR,2017-09-19,29.1000,29.4000,False,28.8000,29.0000,reg,34285 +SCOR,2017-09-20,29.1500,29.1500,False,28.7500,29.1000,reg,6514 +SCOR,2017-09-21,28.8500,29.1500,False,28.8500,29.0050,reg,63632 +SCOR,2017-09-22,29.1000,29.2000,False,28.8500,28.9000,reg,12988 +SCOR,2017-09-25,28.7500,29.1200,False,28.7000,29.1000,reg,49425 +SCOR,2017-09-26,28.4000,28.7500,False,28.2500,28.6100,reg,2488 +SCOR,2017-09-27,28.4000,28.5100,False,28.2000,28.5100,reg,45306 +SCOR,2017-09-28,28.2000,28.4500,False,28.0300,28.4000,reg,85315 +SCOR,2017-09-29,28.7500,29.3000,False,28.2500,28.2500,reg,208628 +SCOR,2017-10-02,28.7500,29.0000,False,28.7000,28.9000,reg,66964 +SCOR,2017-10-03,28.7000,29.0000,False,28.6500,28.6500,reg,46489 +SCOR,2017-10-04,29.0000,29.0500,False,28.7500,28.7500,reg,109681 +SCOR,2017-10-05,28.8500,29.0500,False,28.7000,29.0500,reg,60778 +SCOR,2017-10-06,29.0300,29.0300,False,28.7600,28.7600,reg,22232 +SCOR,2017-10-09,28.9000,29.0300,False,28.8250,29.0300,reg,7051 +SCOR,2017-10-10,28.6400,28.7500,False,28.3500,28.7500,reg,6555 +SCOR,2017-10-11,28.5000,28.6500,False,28.3700,28.5000,reg,18433 +SCOR,2017-10-12,28.5000,28.5900,False,28.2500,28.4000,reg,9128 +SCOR,2017-10-13,28.3500,28.5500,False,28.1600,28.5000,reg,33391 +SCOR,2017-10-16,28.1000,28.2500,False,28.0000,28.2500,reg,31795 +SCOR,2017-10-17,28.0500,28.1500,False,28.0500,28.0500,reg,38869 +SCOR,2017-10-18,28.0500,28.1500,False,28.0000,28.1500,reg,39102 +SCOR,2017-10-19,27.7000,28.0400,False,27.4000,28.0200,reg,71280 +SCOR,2017-10-20,28.0000,28.0000,False,27.6500,27.7500,reg,11794 +SCOR,2017-10-23,28.0500,28.0500,False,27.8500,28.0000,reg,111450 +SCOR,2017-10-24,27.9900,28.0000,False,27.6600,28.0000,reg,59767 +SCOR,2017-10-25,29.0000,29.1000,False,27.2500,27.6500,reg,954428 +SCOR,2017-10-26,29.7200,29.7500,False,29.0000,29.1000,reg,942702 +SCOR,2017-10-27,29.6800,29.6900,False,29.4000,29.5600,reg,54183 +SCOR,2017-10-30,29.9900,30.1100,False,29.6500,29.6500,reg,95708 +SCOR,2017-10-31,29.8700,31.0000,False,29.8700,29.9000,reg,125800 +SCOR,2017-11-01,29.6800,29.9000,False,29.5000,29.8700,reg,89955 +SCOR,2017-11-02,29.7500,29.8500,False,29.6800,29.7000,reg,145261 +SCOR,2017-11-03,29.8000,29.8000,False,29.5700,29.7100,reg,220407 +SCOR,2017-11-06,29.9000,29.9000,False,29.6500,29.6500,reg,60897 +SCOR,2017-11-07,30.0500,30.0500,False,29.9000,30.0000,reg,189042 +SCOR,2017-11-08,30.1400,30.2000,False,30.0500,30.0500,reg,22169 +SCOR,2017-11-09,30.1000,30.1500,False,30.0200,30.1500,reg,54011 +SCOR,2017-11-10,30.0500,30.1300,False,30.0200,30.0500,reg,4786 +SCOR,2017-11-13,30.0700,30.0700,False,30.0100,30.0500,reg,7474 +SCOR,2017-11-14,29.7500,30.0700,False,29.5500,30.0700,reg,32199 +SCOR,2017-11-15,29.0324,29.9000,False,28.9000,29.9000,reg,51894 +SCOR,2017-11-16,29.3500,29.7000,False,29.2500,29.7000,reg,22923 +SCOR,2017-11-17,29.0900,29.4500,False,29.0900,29.2500,reg,40500 +SCOR,2017-11-20,29.0500,29.3500,False,28.7000,29.1500,reg,38428 +SCOR,2017-11-21,29.1500,29.1500,False,28.9000,28.9000,reg,62133 +SCOR,2017-11-22,29.1500,29.2900,False,29.0500,29.1000,reg,30243 +SCOR,2017-11-27,29.1500,29.3500,False,29.1500,29.2500,reg,448237 +SCOR,2017-11-28,29.2000,29.2500,False,29.0000,29.1500,reg,39257 +SCOR,2017-11-29,29.0500,29.2000,False,29.0100,29.2000,reg,1890 +SCOR,2017-11-30,28.9900,29.0000,False,28.5500,29.0000,reg,5766 +SCOR,2017-12-01,28.5900,28.9900,False,28.5900,28.8000,reg,15681 +SCOR,2017-12-04,28.6900,28.8900,False,28.5000,28.8900,reg,8047 +SCOR,2017-12-05,28.5100,28.7500,False,28.4600,28.5100,reg,189313 +SCOR,2017-12-06,28.4900,28.5200,False,28.4500,28.5000,reg,26920 +SCOR,2017-12-07,27.9800,28.5200,False,27.7600,28.5000,reg,61270 +SCOR,2017-12-08,27.9500,28.2500,False,27.8000,28.0000,reg,27689 +SCOR,2017-12-11,27.8000,28.0000,False,27.4500,27.9500,reg,15075 +SCOR,2017-12-12,27.4500,27.7000,False,27.4300,27.5500,reg,25359 +SCOR,2017-12-13,27.6100,27.6200,False,27.3500,27.4900,reg,161413 +SCOR,2017-12-14,27.5000,27.5200,False,27.4500,27.5200,reg,818050 +SCOR,2017-12-15,27.5000,27.6100,False,27.4700,27.4700,reg,108614 +SCOR,2017-12-18,27.5500,27.6400,False,27.5000,27.5000,reg,664580 +SCOR,2017-12-19,27.5600,27.5700,False,27.5100,27.5100,reg,30021 +SCOR,2017-12-20,27.5100,27.5600,False,27.4900,27.5500,reg,34760 +SCOR,2017-12-21,27.7500,27.7500,False,27.4900,27.5000,reg,236463 +SCOR,2017-12-22,27.9000,28.9000,False,27.5500,27.5500,reg,10795 +SCOR,2017-12-26,27.7500,28.0000,False,27.6750,27.7500,reg,68778 +SCOR,2017-12-27,27.7500,27.9500,False,27.7500,27.7500,reg,47874 +SCOR,2017-12-28,28.7000,28.7000,False,27.7500,27.8000,reg,27462 +SCOR,2017-12-29,28.5000,28.7500,False,28.2500,28.7000,reg,23654 +SCOR,2018-01-02,28.4200,28.5000,False,28.0000,28.5000,reg,66137 +SCOR,2018-01-03,28.5000,29.0000,False,28.3700,28.3700,reg,126716 +SCOR,2018-01-04,28.6000,28.6500,False,28.4500,28.6000,reg,106906 +SCOR,2018-01-05,28.5000,28.5900,False,28.4800,28.4800,reg,9934 +SCOR,2018-01-08,28.5000,28.5000,False,28.4700,28.5000,reg,37471 +SCOR,2018-01-09,28.5000,28.5000,False,28.4700,28.5000,reg,59866 +SCOR,2018-01-10,28.5040,28.5400,False,28.4800,28.5400,reg,64267 +SCOR,2018-01-11,28.7950,28.7950,False,28.5300,28.5300,reg,16075 +SCOR,2018-01-12,29.1000,29.1800,False,28.5000,28.5100,reg,98953 +SCOR,2018-01-16,24.4500,28.5000,False,23.3000,28.5000,reg,504663 +SCOR,2018-01-17,24.4300,24.7500,False,24.3900,24.6500,reg,534561 +SCOR,2018-01-18,24.0000,24.5000,False,24.0000,24.4700,reg,552230 +SCOR,2018-01-19,24.0000,24.0000,False,23.8500,24.0000,reg,73375 +SCOR,2018-01-22,23.7500,24.0000,False,22.2500,23.9900,reg,72991 +SCOR,2018-01-23,23.6500,23.9000,False,23.4500,23.9000,reg,367712 +SCOR,2018-01-24,23.7000,25.5000,False,23.5000,25.5000,reg,287192 +SCOR,2018-01-25,23.8700,23.9000,False,23.5500,23.7500,reg,32818 +SCOR,2018-01-26,23.7500,23.9000,False,23.5800,23.9000,reg,152948 +SCOR,2018-01-29,23.6200,23.7500,False,23.5500,23.7500,reg,87231 +SCOR,2018-01-30,23.0300,23.6000,False,23.0000,23.5000,reg,54130 +SCOR,2018-01-31,22.6500,23.0500,False,22.5000,23.0100,reg,591721 +SCOR,2018-02-01,22.6500,22.7000,False,22.4100,22.6500,reg,44122 +SCOR,2018-02-02,22.0500,22.5500,False,21.9000,22.5500,reg,38060 +SCOR,2018-02-05,22.0000,22.0500,False,21.9000,22.0500,reg,46700 +SCOR,2018-02-06,21.4500,22.0000,False,21.4500,21.9100,reg,141433 +SCOR,2018-02-07,21.6000,21.7500,False,21.6000,21.7500,reg,16137 +SCOR,2018-02-08,21.0500,21.9900,False,20.9600,21.6500,reg,34321 +SCOR,2018-02-09,21.0000,21.4400,False,21.0000,21.1500,reg,355147 +SCOR,2018-02-12,21.3000,21.3000,False,21.0500,21.0500,reg,43746 +SCOR,2018-02-13,21.2500,21.2500,False,21.1500,21.2500,reg,71884 +SCOR,2018-02-14,21.4000,21.4000,False,21.1800,21.2500,reg,92902 +SCOR,2018-02-15,21.7500,21.7500,False,21.3000,21.5000,reg,24247 +SCOR,2018-02-16,21.7000,21.7100,False,21.5000,21.7000,reg,129795 +SCOR,2018-02-20,21.7000,21.7500,False,21.7000,21.7500,reg,10506 +SCOR,2018-02-21,21.5000,21.7500,False,21.5000,21.7500,reg,29091 +SCOR,2018-02-22,21.5112,21.5500,False,21.5000,21.5250,reg,9694 +SCOR,2018-02-23,21.7500,21.7500,False,21.6000,21.7000,reg,19136 +SCOR,2018-02-26,21.7500,21.7500,False,21.5000,21.7500,reg,31726 +SCOR,2018-02-27,22.0000,22.0000,False,21.6300,21.7500,reg,30606 +SCOR,2018-02-28,22.0000,22.0500,False,21.7800,21.8000,reg,360575 +SCOR,2018-03-01,22.6000,22.6000,False,22.0500,22.0500,reg,72872 +SCOR,2018-03-02,23.2000,23.2000,False,22.4950,22.6000,reg,283760 +SCOR,2018-03-05,25.5000,25.5000,False,23.2500,23.2500,reg,119337 +SCOR,2018-03-06,25.2500,25.6500,False,24.2500,25.6500,reg,37614 +SCOR,2018-03-07,25.6500,25.6500,False,25.0000,25.0000,reg,50710 +SCOR,2018-03-08,25.7400,25.7400,False,25.4500,25.6500,reg,35031 +SCOR,2018-03-09,25.8800,25.8800,False,25.4900,25.7400,reg,245784 +SCOR,2018-03-12,26.5000,26.5000,False,25.7500,25.8400,reg,36575 +SCOR,2018-03-13,26.0900,26.2400,False,25.7500,26.0500,reg,58545 +SCOR,2018-03-14,26.8000,26.8000,False,25.7500,26.0500,reg,72259 +SCOR,2018-03-15,26.2900,26.7900,False,26.1500,26.2000,reg,13461 +SCOR,2018-03-16,26.3000,26.3000,False,26.2500,26.2900,reg,8431 +SCOR,2018-03-19,26.1000,26.2800,False,26.0500,26.2500,reg,27278 +SCOR,2018-03-20,26.0000,26.0500,False,26.0000,26.0000,reg,27066 +SCOR,2018-03-21,25.8000,26.0000,False,25.2500,26.0000,reg,41633 +SCOR,2018-03-22,26.1000,26.1000,False,25.9500,26.1000,reg,3985 +SCOR,2018-03-23,26.0100,26.2000,False,26.0000,26.2000,reg,189542 +SCOR,2018-03-26,23.9000,26.0550,False,22.4500,26.0550,reg,595594 +SCOR,2018-03-27,24.5000,24.5000,False,23.7000,23.9000,reg,88841 +SCOR,2018-03-28,24.3300,24.5000,False,24.0000,24.0000,reg,46157 +SCOR,2018-03-29,24.0700,24.3000,False,23.7500,24.2500,reg,57589 +SCOR,2018-04-02,23.8700,24.0200,False,23.7500,23.9000,reg,34206 +SCOR,2018-04-03,23.9000,24.0500,False,23.7700,23.7700,reg,13962 +SCOR,2018-04-04,23.7500,23.9900,False,22.5000,23.9750,reg,13876 +SCOR,2018-04-05,23.5000,23.9400,False,23.2500,23.7500,reg,29091 +SCOR,2018-04-06,23.2500,23.7400,False,23.2500,23.7400,reg,1538 +SCOR,2018-04-09,23.0000,23.2000,False,23.0000,23.2000,reg,27777 +SCOR,2018-04-10,22.7000,23.1500,False,22.5000,23.0000,reg,13410 +SCOR,2018-04-11,22.1300,22.7000,False,22.1000,22.6300,reg,17143 +SCOR,2018-04-12,22.2500,22.2500,False,21.7500,22.1000,reg,63996 +SCOR,2018-04-13,22.1500,22.2000,False,21.7500,22.2000,reg,29312 +SCOR,2018-04-16,21.3000,22.2000,False,21.0000,22.2000,reg,108242 +SCOR,2018-04-17,21.1500,21.2500,False,21.0000,21.2500,reg,118842 +SCOR,2018-04-18,21.1500,21.3000,False,20.5700,21.0400,reg,131998 +SCOR,2018-04-19,21.0200,21.1500,False,20.9000,21.1500,reg,41432 +SCOR,2018-04-20,21.1000,21.2400,False,20.9400,21.1000,reg,117667 +SCOR,2018-04-23,21.5500,22.1000,False,21.1000,21.2000,reg,119627 +SCOR,2018-04-24,21.4900,21.7500,False,21.3000,21.7500,reg,11648 +SCOR,2018-04-25,21.3500,21.5000,False,21.2500,21.4112,reg,11238 +SCOR,2018-04-26,21.4500,21.5000,False,21.3500,21.4400,reg,660090 +SCOR,2018-04-27,21.3000,21.4300,False,21.2500,21.4300,reg,4568 +SCOR,2018-04-30,21.2000,21.3800,False,21.2000,21.3800,reg,8039 +SCOR,2018-05-01,21.2400,21.3400,False,21.0500,21.1000,reg,159860 +SCOR,2018-05-02,20.9500,21.2800,False,20.7800,21.2800,reg,22901 +SCOR,2018-05-03,20.0100,21.0000,False,20.0100,21.0000,reg,13851 +SCOR,2018-05-04,20.2100,20.2500,False,19.7750,20.2500,reg,39018 +SCOR,2018-05-07,20.4100,21.0000,False,20.2200,20.2200,reg,91938 +SCOR,2018-05-08,20.0900,20.3350,False,19.8200,20.2000,reg,46088 +SCOR,2018-05-09,19.6500,20.1000,False,19.6500,20.1000,reg,16820 +SCOR,2018-05-10,20.6500,20.8500,False,19.3000,19.6750,reg,437809 +SCOR,2018-05-11,20.5000,20.8000,False,20.3500,20.5000,reg,22497 +SCOR,2018-05-14,20.4000,20.5500,False,20.2500,20.5000,reg,236748 +SCOR,2018-05-15,20.5000,20.5500,False,20.3000,20.4000,reg,20531 +SCOR,2018-05-16,21.4900,21.4900,False,20.5000,20.5000,reg,10892 +SCOR,2018-05-17,21.7500,21.7500,False,21.0600,21.4900,reg,21401 +SCOR,2018-05-18,22.7400,22.7400,False,21.7500,21.7500,reg,217425 +SCOR,2018-05-21,22.7500,22.7500,False,22.5500,22.5500,reg,3748 +SCOR,2018-05-22,23.1500,23.1500,False,22.7500,22.8500,reg,69069 +SCOR,2018-05-23,23.3800,23.3800,False,23.0500,23.1000,reg,42892 +SCOR,2018-05-24,23.8800,23.8800,False,23.3800,23.3800,reg,37480 +SCOR,2018-05-25,23.7300,23.7300,False,23.6000,23.6325,reg,14039 +SCOR,2018-05-29,24.6000,24.6500,False,23.8000,23.8400,reg,18565 +SCOR,2018-05-30,25.1000,25.2000,False,24.6500,24.6500,reg,113941 +SCOR,2018-05-31,25.0000,25.1400,False,24.0600,25.1400,reg,170654 +SCOR,2018-06-01,24.0500,25.1027,False,24.0500,25.1027,reg,103525 +SCOR,2018-06-04,24.4800,25.0000,False,24.1500,24.3500,reg,38669 +SCOR,2018-06-05,24.2300,24.9200,False,23.7600,24.4100,reg,158176 +SCOR,2018-06-06,23.8200,24.4500,False,23.7500,23.9900,reg,71518 +SCOR,2018-06-07,23.3000,24.0000,False,23.2600,24.0000,reg,17766 +SCOR,2018-06-08,23.4800,24.1300,False,23.3100,23.3100,reg,58843 diff --git a/company_library/SCPH.csv b/company_library/SCPH.csv index 9ec2b461..2dc5c4c9 100644 --- a/company_library/SCPH.csv +++ b/company_library/SCPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCPH,2017-06-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 -SCPH,2017-06-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 -SCPH,2017-06-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 @@ -249,3 +246,6 @@ SCPH,2018-05-31,9.9400,10.2800,False,8.9100,9.8400,reg,992186 SCPH,2018-06-01,8.9200,10.3500,False,8.5000,10.3500,reg,479331 SCPH,2018-06-04,8.4900,9.0450,False,8.3200,8.9000,reg,146644 SCPH,2018-06-05,8.6300,8.8500,False,8.4800,8.4800,reg,107197 +SCPH,2018-06-06,8.2600,9.4600,False,8.1000,8.6700,reg,276524 +SCPH,2018-06-07,7.7600,8.6900,False,7.3900,8.3500,reg,296179 +SCPH,2018-06-08,7.1100,8.0000,False,6.8900,7.7300,reg,420049 diff --git a/company_library/SCSC.csv b/company_library/SCSC.csv index 808cf5fe..1a9917f1 100644 --- a/company_library/SCSC.csv +++ b/company_library/SCSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCSC,2017-06-06,38.7000,38.8500,False,38.2000,38.3500,reg,102868 -SCSC,2017-06-07,38.6500,38.7750,False,38.4500,38.7500,reg,76477 -SCSC,2017-06-08,39.9000,39.9500,False,38.6000,38.7500,reg,98016 SCSC,2017-06-09,40.1500,40.4500,False,39.7500,39.8500,reg,117673 SCSC,2017-06-12,39.4000,41.9500,False,39.3500,40.1500,reg,85181 SCSC,2017-06-13,39.4500,39.9500,False,39.1000,39.4500,reg,55443 @@ -249,3 +246,6 @@ SCSC,2018-05-31,39.1500,39.8500,False,39.1000,39.7000,reg,70803 SCSC,2018-06-01,39.4500,39.8000,False,39.3000,39.4000,reg,97152 SCSC,2018-06-04,40.1500,40.6000,False,39.6500,39.6500,reg,129305 SCSC,2018-06-05,40.9000,40.9000,False,40.0500,40.0500,reg,88265 +SCSC,2018-06-06,40.7500,41.1500,False,40.4000,41.0500,reg,66657 +SCSC,2018-06-07,40.6500,41.2000,False,40.2500,40.7000,reg,40959 +SCSC,2018-06-08,40.3500,40.7500,False,40.2500,40.5500,reg,37359 diff --git a/company_library/SCVL.csv b/company_library/SCVL.csv index 7b8cf135..f45f4e80 100644 --- a/company_library/SCVL.csv +++ b/company_library/SCVL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCVL,2017-06-06,19.7125,20.2850,False,19.6533,20.2850,reg,194137 -SCVL,2017-06-07,19.8408,19.9790,False,19.5941,19.7421,reg,79621 -SCVL,2017-06-08,19.8606,20.2473,False,19.8408,19.9593,reg,118328 SCVL,2017-06-09,20.0679,20.4232,False,19.5447,19.9692,reg,270456 SCVL,2017-06-12,20.1468,20.5516,False,20.0185,20.0185,reg,172822 SCVL,2017-06-13,19.8507,20.4232,False,19.6730,20.2061,reg,141981 @@ -249,3 +246,6 @@ SCVL,2018-05-31,32.2100,33.3600,False,31.9600,33.3600,reg,277683 SCVL,2018-06-01,32.7600,33.1200,False,31.6800,32.2100,reg,425728 SCVL,2018-06-04,33.6500,33.6600,False,32.7500,33.0000,reg,340062 SCVL,2018-06-05,34.0600,34.2700,False,33.2500,33.4800,reg,236350 +SCVL,2018-06-06,34.2400,34.5900,False,33.8100,34.3300,reg,210595 +SCVL,2018-06-07,33.9400,34.6300,False,33.8700,34.1800,reg,220381 +SCVL,2018-06-08,34.5400,34.8500,False,33.5700,34.1200,reg,228367 diff --git a/company_library/SCWX.csv b/company_library/SCWX.csv index f9fbe86a..44476ce4 100644 --- a/company_library/SCWX.csv +++ b/company_library/SCWX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCWX,2017-06-06,10.2900,10.5300,False,9.6500,10.4900,reg,298853 -SCWX,2017-06-07,10.4500,10.5900,False,9.9000,10.3500,reg,163642 -SCWX,2017-06-08,9.6500,10.4700,False,9.3150,10.4700,reg,179991 SCWX,2017-06-09,9.5300,9.8000,False,9.2900,9.5400,reg,143453 SCWX,2017-06-12,9.2100,9.6000,False,8.7920,9.5000,reg,342024 SCWX,2017-06-13,9.2200,9.3700,False,8.8700,9.3700,reg,227977 @@ -249,3 +246,6 @@ SCWX,2018-05-31,10.3900,10.6700,False,10.3300,10.3700,reg,28395 SCWX,2018-06-01,10.4800,10.7900,False,10.3500,10.4700,reg,288743 SCWX,2018-06-04,10.8000,10.9000,False,10.3100,10.6300,reg,61821 SCWX,2018-06-05,10.7200,10.9700,False,10.6100,10.8000,reg,95319 +SCWX,2018-06-06,10.8100,11.0000,False,10.7200,10.7200,reg,175650 +SCWX,2018-06-07,11.5100,11.8500,False,10.8750,10.9500,reg,443968 +SCWX,2018-06-08,11.8400,11.9200,False,11.4100,11.4100,reg,144824 diff --git a/company_library/SCYX.csv b/company_library/SCYX.csv index 0c05f3ba..284acbc5 100644 --- a/company_library/SCYX.csv +++ b/company_library/SCYX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCYX,2017-06-06,1.6700,1.7000,False,1.5900,1.6400,reg,204263 -SCYX,2017-06-07,1.6600,1.6800,False,1.6300,1.6700,reg,99467 -SCYX,2017-06-08,1.6900,1.7000,False,1.6100,1.6500,reg,142201 SCYX,2017-06-09,1.6900,1.7000,False,1.6500,1.6800,reg,102474 SCYX,2017-06-12,1.6500,1.7000,False,1.6107,1.6800,reg,151406 SCYX,2017-06-13,1.6700,1.7000,False,1.6500,1.6500,reg,237122 @@ -249,3 +246,6 @@ SCYX,2018-05-31,1.8000,1.8000,False,1.7110,1.7500,reg,437074 SCYX,2018-06-01,1.7700,1.8100,False,1.7400,1.8000,reg,265229 SCYX,2018-06-04,1.7400,1.7701,False,1.6300,1.7700,reg,647359 SCYX,2018-06-05,1.7600,1.8000,False,1.7300,1.7300,reg,273270 +SCYX,2018-06-06,1.7900,1.9000,False,1.7600,1.8200,reg,1539448 +SCYX,2018-06-07,1.8000,1.8050,False,1.7600,1.8000,reg,350917 +SCYX,2018-06-08,1.7600,1.8000,False,1.7600,1.7900,reg,187892 diff --git a/company_library/SCZ.csv b/company_library/SCZ.csv index dd389c06..f5c5a541 100644 --- a/company_library/SCZ.csv +++ b/company_library/SCZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCZ,2017-06-06,57.4346,57.5078,False,57.3566,57.4151,reg,604643 -SCZ,2017-06-07,57.5419,57.6438,False,57.4249,57.5419,reg,711106 -SCZ,2017-06-08,57.4834,57.5029,False,57.2396,57.3371,reg,477259 SCZ,2017-06-09,57.0348,57.1909,False,56.8788,57.0446,reg,1174045 SCZ,2017-06-12,56.7131,56.8203,False,56.6058,56.7716,reg,551606 SCZ,2017-06-13,57.3566,57.3664,False,57.1811,57.2006,reg,590088 @@ -249,3 +246,6 @@ SCZ,2018-05-31,64.9800,65.2680,False,64.7510,65.2000,reg,1285758 SCZ,2018-06-01,65.4400,65.5300,False,65.2300,65.3700,reg,1071068 SCZ,2018-06-04,65.7400,66.0600,False,65.7100,66.0200,reg,915456 SCZ,2018-06-05,65.8200,65.9400,False,65.7250,65.8800,reg,909791 +SCZ,2018-06-06,66.3200,66.3400,False,65.9700,66.1400,reg,2744947 +SCZ,2018-06-07,65.8600,66.4700,False,65.7900,66.4400,reg,1017709 +SCZ,2018-06-08,66.0000,66.1100,False,65.7864,65.9700,reg,809222 diff --git a/company_library/SDT.csv b/company_library/SDT.csv new file mode 100644 index 00000000..f788c76d --- /dev/null +++ b/company_library/SDT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SDT,2017-06-08,1.2174,1.2174,False,1.2089,1.2089,reg,37826 +SDT,2017-06-09,1.2174,1.2345,False,1.2004,1.2089,reg,81139 +SDT,2017-06-12,1.2345,1.2685,False,1.2287,1.2345,reg,40590 +SDT,2017-06-13,1.2430,1.2430,False,1.2260,1.2260,reg,25818 +SDT,2017-06-14,1.2174,1.2345,False,1.2174,1.2345,reg,37782 +SDT,2017-06-15,1.1919,1.2089,False,1.1919,1.2089,reg,71196 +SDT,2017-06-16,1.2004,1.2089,False,1.1493,1.2089,reg,189032 +SDT,2017-06-19,1.1834,1.2004,False,1.1749,1.1919,reg,52235 +SDT,2017-06-20,1.1834,1.2004,False,1.1834,1.1834,reg,26510 +SDT,2017-06-21,1.1153,1.1887,False,1.1153,1.1579,reg,216680 +SDT,2017-06-22,1.1493,1.1834,False,1.1153,1.1153,reg,63133 +SDT,2017-06-23,1.1919,1.1919,False,1.1493,1.1579,reg,15352 +SDT,2017-06-26,1.2004,1.2004,False,1.1718,1.1919,reg,60743 +SDT,2017-06-27,1.2174,1.2345,False,1.2004,1.2004,reg,104904 +SDT,2017-06-28,1.2345,1.2403,False,1.2117,1.2260,reg,21579 +SDT,2017-06-29,1.2600,1.2685,False,1.2232,1.2430,reg,69309 +SDT,2017-06-30,1.2345,1.2685,False,1.2345,1.2685,reg,14839 +SDT,2017-07-05,1.2089,1.2515,False,1.2089,1.2345,reg,53515 +SDT,2017-07-06,1.2174,1.2345,False,1.2089,1.2089,reg,42527 +SDT,2017-07-07,1.2174,1.2260,False,1.2174,1.2174,reg,55521 +SDT,2017-07-10,1.2089,1.2174,False,1.2089,1.2089,reg,54785 +SDT,2017-07-11,1.2089,1.2314,False,1.1919,1.2089,reg,284195 +SDT,2017-07-12,1.2089,1.2345,False,1.2089,1.2089,reg,48170 +SDT,2017-07-13,1.2260,1.2345,False,1.2004,1.2004,reg,50292 +SDT,2017-07-14,1.2345,1.2346,False,1.2089,1.2089,reg,26349 +SDT,2017-07-17,1.2345,1.2515,False,1.2260,1.2260,reg,58249 +SDT,2017-07-18,1.2004,1.2260,False,1.2004,1.2004,reg,172387 +SDT,2017-07-19,1.2514,1.2514,False,1.2004,1.2089,reg,75577 +SDT,2017-07-20,1.2430,1.2515,False,1.2260,1.2260,reg,33096 +SDT,2017-07-21,1.2685,1.2770,False,1.2430,1.2515,reg,63308 +SDT,2017-07-24,1.2581,1.2770,False,1.2345,1.2600,reg,43008 +SDT,2017-07-25,1.2600,1.2770,False,1.2515,1.2600,reg,83430 +SDT,2017-07-26,1.2770,1.2770,False,1.2345,1.2345,reg,45618 +SDT,2017-07-27,1.2345,1.2770,False,1.2345,1.2600,reg,71131 +SDT,2017-07-28,1.2260,1.2644,False,1.2260,1.2345,reg,42104 +SDT,2017-07-31,1.2174,1.2515,False,1.2089,1.2174,reg,72825 +SDT,2017-08-01,1.2260,1.2345,False,1.2162,1.2174,reg,75941 +SDT,2017-08-02,1.2089,1.2430,False,1.2089,1.2430,reg,49122 +SDT,2017-08-03,1.2174,1.2345,False,1.2089,1.2089,reg,75706 +SDT,2017-08-04,1.2345,1.2345,False,1.2174,1.2345,reg,39359 +SDT,2017-08-07,1.2174,1.2345,False,1.2089,1.2260,reg,114939 +SDT,2017-08-08,1.2260,1.2260,False,1.1928,1.2174,reg,89506 +SDT,2017-08-09,1.2332,1.2420,False,1.1980,1.2244,reg,106411 +SDT,2017-08-10,1.1891,1.2332,False,1.1891,1.2068,reg,76060 +SDT,2017-08-11,1.1891,1.2068,False,1.1891,1.1891,reg,83619 +SDT,2017-08-14,1.1802,1.2155,False,1.1539,1.2068,reg,102627 +SDT,2017-08-15,1.1627,1.1786,False,1.1539,1.1627,reg,81314 +SDT,2017-08-16,1.1539,1.1715,False,1.1539,1.1627,reg,49547 +SDT,2017-08-17,1.1451,1.1715,False,1.1451,1.1540,reg,67642 +SDT,2017-08-18,1.1451,1.1539,False,1.1451,1.1451,reg,35321 +SDT,2017-08-21,1.1627,1.1831,False,1.1363,1.1451,reg,86603 +SDT,2017-08-22,1.1715,1.1803,False,1.1539,1.1627,reg,55366 +SDT,2017-08-23,1.1451,1.1628,False,1.1451,1.1627,reg,67105 +SDT,2017-08-24,1.1627,1.1627,False,1.1451,1.1451,reg,37940 +SDT,2017-08-25,1.1891,1.1891,False,1.1451,1.1803,reg,99043 +SDT,2017-08-28,1.1715,1.1891,False,1.1539,1.1803,reg,55213 +SDT,2017-08-29,1.1451,1.1715,False,1.1451,1.1715,reg,61818 +SDT,2017-08-30,1.1715,1.1802,False,1.1451,1.1451,reg,50811 +SDT,2017-08-31,1.1627,1.1891,False,1.1584,1.1891,reg,30100 +SDT,2017-09-01,1.1539,1.1803,False,1.1539,1.1803,reg,50469 +SDT,2017-09-05,1.1539,1.1715,False,1.1451,1.1451,reg,46059 +SDT,2017-09-06,1.1539,1.1627,False,1.1451,1.1451,reg,15938 +SDT,2017-09-07,1.1539,1.1618,False,1.1451,1.1539,reg,26924 +SDT,2017-09-08,1.1451,1.1539,False,1.1451,1.1451,reg,24629 +SDT,2017-09-11,1.1451,1.1574,False,1.1363,1.1363,reg,68502 +SDT,2017-09-12,1.1627,1.1715,False,1.1451,1.1539,reg,42181 +SDT,2017-09-13,1.1539,1.1672,False,1.1451,1.1539,reg,22206 +SDT,2017-09-14,1.1451,1.1708,False,1.1451,1.1539,reg,30706 +SDT,2017-09-15,1.1451,1.1627,False,1.1451,1.1627,reg,79697 +SDT,2017-09-18,1.1275,1.1561,False,1.1275,1.1539,reg,131745 +SDT,2017-09-19,1.1363,1.1451,False,1.1363,1.1363,reg,31060 +SDT,2017-09-20,1.1363,1.1451,False,1.1275,1.1275,reg,57871 +SDT,2017-09-21,1.1363,1.1539,False,1.1363,1.1363,reg,28059 +SDT,2017-09-22,1.1187,1.1451,False,1.1187,1.1363,reg,131786 +SDT,2017-09-25,1.1451,1.1627,False,1.1275,1.1451,reg,75621 +SDT,2017-09-26,1.1627,1.1627,False,1.1451,1.1451,reg,73775 +SDT,2017-09-27,1.1363,1.1715,False,1.1363,1.1363,reg,31325 +SDT,2017-09-28,1.1627,1.1715,False,1.1363,1.1451,reg,56325 +SDT,2017-09-29,1.1627,1.1803,False,1.1539,1.1539,reg,35999 +SDT,2017-10-02,1.1715,1.1891,False,1.1451,1.1451,reg,54866 +SDT,2017-10-03,1.1627,1.1803,False,1.1451,1.1627,reg,19635 +SDT,2017-10-04,1.1539,1.1803,False,1.1451,1.1627,reg,40207 +SDT,2017-10-05,1.1539,1.1802,False,1.1539,1.1627,reg,76703 +SDT,2017-10-06,1.1539,1.1715,False,1.1539,1.1627,reg,19111 +SDT,2017-10-09,1.1627,1.1715,False,1.1451,1.1539,reg,72633 +SDT,2017-10-10,1.1539,1.1691,False,1.1539,1.1627,reg,57237 +SDT,2017-10-11,1.1539,1.1651,False,1.1539,1.1603,reg,14752 +SDT,2017-10-12,1.1539,1.1626,False,1.1451,1.1539,reg,36686 +SDT,2017-10-13,1.1539,1.1627,False,1.1451,1.1451,reg,19075 +SDT,2017-10-16,1.1539,1.1715,False,1.1451,1.1451,reg,53269 +SDT,2017-10-17,1.1539,1.1603,False,1.1539,1.1539,reg,46476 +SDT,2017-10-18,1.1451,1.1627,False,1.1363,1.1539,reg,63711 +SDT,2017-10-19,1.1627,1.1627,False,1.1451,1.1451,reg,27875 +SDT,2017-10-20,1.1627,1.1715,False,1.1451,1.1451,reg,66835 +SDT,2017-10-23,1.1539,1.1715,False,1.1451,1.1627,reg,68146 +SDT,2017-10-24,1.1539,1.1715,False,1.1539,1.1539,reg,20889 +SDT,2017-10-25,1.1363,1.1627,False,1.1363,1.1451,reg,100820 +SDT,2017-10-26,1.1451,1.1563,False,1.1275,1.1363,reg,57398 +SDT,2017-10-27,1.1539,1.1715,False,1.1451,1.1715,reg,39206 +SDT,2017-10-30,1.1451,1.1715,False,1.1363,1.1715,reg,32073 +SDT,2017-10-31,1.1451,1.1627,False,1.1451,1.1451,reg,38449 +SDT,2017-11-01,1.1451,1.1627,False,1.1451,1.1627,reg,38243 +SDT,2017-11-02,1.1451,1.1537,False,1.1275,1.1275,reg,42135 +SDT,2017-11-03,1.1715,1.1715,False,1.1284,1.1363,reg,122617 +SDT,2017-11-06,1.1803,1.1803,False,1.1363,1.1539,reg,105355 +SDT,2017-11-07,1.1627,1.1803,False,1.1539,1.1627,reg,43060 +SDT,2017-11-08,1.1715,1.1891,False,1.1451,1.1715,reg,188907 +SDT,2017-11-09,1.1669,1.1942,False,1.1578,1.1942,reg,81446 +SDT,2017-11-10,1.1395,1.1851,False,1.1395,1.1851,reg,113556 +SDT,2017-11-13,1.0939,1.1578,False,1.0803,1.1395,reg,294403 +SDT,2017-11-14,1.0757,1.1122,False,1.0757,1.0939,reg,102212 +SDT,2017-11-15,1.0939,1.0939,False,1.0757,1.0757,reg,77728 +SDT,2017-11-16,1.0210,1.0939,False,1.0210,1.0757,reg,177046 +SDT,2017-11-17,1.0484,1.0575,False,1.0210,1.0210,reg,73146 +SDT,2017-11-20,1.0210,1.0575,False,1.0210,1.0301,reg,80174 +SDT,2017-11-21,1.0301,1.0484,False,1.0210,1.0210,reg,81636 +SDT,2017-11-22,1.0484,1.0484,False,0.9846,0.9937,reg,171267 +SDT,2017-11-27,1.0574,1.0939,False,1.0484,1.0939,reg,83782 +SDT,2017-11-28,1.0392,1.0939,False,1.0392,1.0484,reg,177878 +SDT,2017-11-29,1.0210,1.0939,False,1.0196,1.0484,reg,140499 +SDT,2017-11-30,1.0575,1.0757,False,1.0392,1.0484,reg,59789 +SDT,2017-12-01,1.0301,1.0575,False,1.0301,1.0484,reg,31697 +SDT,2017-12-04,1.0119,1.0392,False,1.0028,1.0119,reg,155519 +SDT,2017-12-05,1.0028,1.0392,False,1.0028,1.0301,reg,73895 +SDT,2017-12-06,0.9846,1.0119,False,0.9846,1.0028,reg,105228 +SDT,2017-12-07,0.9937,0.9937,False,0.9789,0.9846,reg,180182 +SDT,2017-12-08,0.9846,0.9937,False,0.9572,0.9846,reg,218391 +SDT,2017-12-11,0.9754,0.9846,False,0.9663,0.9663,reg,117778 +SDT,2017-12-12,0.9572,0.9754,False,0.9572,0.9754,reg,118172 +SDT,2017-12-13,0.9390,0.9754,False,0.9390,0.9572,reg,184642 +SDT,2017-12-14,0.9116,0.9572,False,0.9116,0.9390,reg,191074 +SDT,2017-12-15,0.8569,0.9116,False,0.8479,0.9116,reg,317551 +SDT,2017-12-18,0.7293,0.8569,False,0.6680,0.8569,reg,1057013 +SDT,2017-12-19,0.7430,0.7835,False,0.6765,0.6928,reg,357626 +SDT,2017-12-20,0.7255,0.7566,False,0.7203,0.7347,reg,189297 +SDT,2017-12-21,0.7270,0.7293,False,0.7020,0.7255,reg,200167 +SDT,2017-12-22,0.7204,0.7384,False,0.7019,0.7202,reg,191600 +SDT,2017-12-26,0.7422,0.7649,False,0.7202,0.7202,reg,208449 +SDT,2017-12-27,0.7840,0.7971,False,0.7202,0.7202,reg,257021 +SDT,2017-12-28,0.7731,0.8113,False,0.7659,0.8113,reg,131687 +SDT,2017-12-29,0.7530,0.7658,False,0.7385,0.7658,reg,233166 +SDT,2018-01-02,0.7813,0.7840,False,0.7588,0.7749,reg,74899 +SDT,2018-01-03,0.8099,0.8205,False,0.7813,0.7813,reg,133824 +SDT,2018-01-04,0.8659,0.8660,False,0.8113,0.8113,reg,185224 +SDT,2018-01-05,0.8539,0.8660,False,0.8296,0.8660,reg,144776 +SDT,2018-01-08,0.8566,0.8569,False,0.8305,0.8569,reg,83186 +SDT,2018-01-09,0.8766,0.9115,False,0.8569,0.8748,reg,193213 +SDT,2018-01-10,0.8876,0.8933,False,0.8660,0.8752,reg,81103 +SDT,2018-01-11,0.8934,0.9116,False,0.8751,0.8895,reg,50507 +SDT,2018-01-12,0.8752,0.9116,False,0.8660,0.8932,reg,127110 +SDT,2018-01-16,0.8888,0.8934,False,0.8670,0.8843,reg,120416 +SDT,2018-01-17,0.8752,0.9025,False,0.8752,0.9025,reg,108258 +SDT,2018-01-18,0.8783,0.8843,False,0.8752,0.8843,reg,51969 +SDT,2018-01-19,0.8934,0.9025,False,0.8843,0.8843,reg,74627 +SDT,2018-01-22,0.9116,0.9207,False,0.8752,0.8934,reg,163409 +SDT,2018-01-23,0.9663,0.9937,False,0.9207,0.9207,reg,336336 +SDT,2018-01-24,0.9481,0.9663,False,0.9390,0.9390,reg,201176 +SDT,2018-01-25,0.8718,0.9481,False,0.8569,0.9390,reg,227205 +SDT,2018-01-26,0.8323,0.8891,False,0.8205,0.8387,reg,369404 +SDT,2018-01-29,0.8764,0.8931,False,0.8201,0.8296,reg,160921 +SDT,2018-01-30,0.8664,0.9071,False,0.8477,0.8844,reg,68068 +SDT,2018-01-31,0.8478,0.8752,False,0.8388,0.8752,reg,107906 +SDT,2018-02-01,0.8480,0.8752,False,0.8387,0.8388,reg,83516 +SDT,2018-02-02,0.8387,0.8843,False,0.8296,0.8660,reg,160247 +SDT,2018-02-05,0.8273,0.8569,False,0.8273,0.8478,reg,84521 +SDT,2018-02-06,0.8387,0.8546,False,0.8205,0.8296,reg,186116 +SDT,2018-02-07,0.8668,0.8751,False,0.8387,0.8569,reg,335115 +SDT,2018-02-08,0.8300,0.8872,False,0.8013,0.8853,reg,177940 +SDT,2018-02-09,0.8018,0.8586,False,0.8018,0.8279,reg,55434 +SDT,2018-02-12,0.7867,0.8018,False,0.7632,0.8013,reg,198259 +SDT,2018-02-13,0.7648,0.8013,False,0.7553,0.7727,reg,223160 +SDT,2018-02-14,0.7844,0.7917,False,0.7536,0.7536,reg,46136 +SDT,2018-02-15,0.7918,0.8586,False,0.7727,0.7727,reg,52028 +SDT,2018-02-16,0.8050,0.8392,False,0.7822,0.8109,reg,69483 +SDT,2018-02-20,0.7656,0.8013,False,0.7656,0.8013,reg,64454 +SDT,2018-02-21,0.8257,0.8395,False,0.7839,0.8204,reg,83087 +SDT,2018-02-22,0.7727,0.7917,False,0.7536,0.7632,reg,396039 +SDT,2018-02-23,0.7908,0.7916,False,0.7727,0.7916,reg,94477 +SDT,2018-02-26,0.7939,0.8109,False,0.7822,0.8061,reg,63874 +SDT,2018-02-27,0.8013,0.8109,False,0.7727,0.8109,reg,37164 +SDT,2018-02-28,0.7897,0.8109,False,0.7552,0.7918,reg,113496 +SDT,2018-03-01,0.7916,0.7918,False,0.7536,0.7727,reg,48118 +SDT,2018-03-02,0.7727,0.7918,False,0.7632,0.7918,reg,41920 +SDT,2018-03-05,0.7648,0.7727,False,0.7539,0.7727,reg,67981 +SDT,2018-03-06,0.7680,0.7727,False,0.7633,0.7727,reg,62340 +SDT,2018-03-07,0.7647,0.7727,False,0.7536,0.7727,reg,38902 +SDT,2018-03-08,0.7346,0.7707,False,0.7155,0.7704,reg,128637 +SDT,2018-03-09,0.7522,0.7593,False,0.7183,0.7574,reg,113381 +SDT,2018-03-12,0.7632,0.7932,False,0.7267,0.7932,reg,156992 +SDT,2018-03-13,0.7678,0.7917,False,0.7346,0.7723,reg,136075 +SDT,2018-03-14,0.7631,0.7822,False,0.7565,0.7775,reg,32329 +SDT,2018-03-15,0.7441,0.7756,False,0.7432,0.7718,reg,49361 +SDT,2018-03-16,0.7712,0.7718,False,0.7441,0.7441,reg,55375 +SDT,2018-03-19,0.7441,0.7632,False,0.7441,0.7632,reg,75219 +SDT,2018-03-20,0.7632,0.7632,False,0.7441,0.7632,reg,101984 +SDT,2018-03-21,0.7739,0.7739,False,0.7441,0.7441,reg,81128 +SDT,2018-03-22,0.7441,0.7822,False,0.7441,0.7727,reg,155510 +SDT,2018-03-23,0.7443,0.7632,False,0.7441,0.7441,reg,92023 +SDT,2018-03-26,0.7631,0.7631,False,0.7443,0.7518,reg,39805 +SDT,2018-03-27,0.7444,0.7631,False,0.7275,0.7631,reg,92825 +SDT,2018-03-28,0.7250,0.7626,False,0.7241,0.7251,reg,58235 +SDT,2018-03-29,0.7441,0.7441,False,0.7155,0.7202,reg,67101 +SDT,2018-04-02,0.7346,0.7622,False,0.7346,0.7622,reg,53042 +SDT,2018-04-03,0.7370,0.7536,False,0.7346,0.7346,reg,43972 +SDT,2018-04-04,0.7441,0.7535,False,0.7346,0.7441,reg,27951 +SDT,2018-04-05,0.7536,0.7536,False,0.7346,0.7536,reg,37106 +SDT,2018-04-06,0.7393,0.7518,False,0.7346,0.7346,reg,109379 +SDT,2018-04-09,0.7392,0.7441,False,0.7346,0.7346,reg,34315 +SDT,2018-04-10,0.7489,0.7508,False,0.7346,0.7346,reg,41091 +SDT,2018-04-11,0.7535,0.7535,False,0.7441,0.7489,reg,133934 +SDT,2018-04-12,0.8299,0.8486,False,0.7536,0.7536,reg,313677 +SDT,2018-04-13,0.8586,0.8871,False,0.8214,0.8395,reg,341365 +SDT,2018-04-16,0.8586,0.8821,False,0.8112,0.8395,reg,164927 +SDT,2018-04-17,0.8775,0.8853,False,0.8299,0.8299,reg,43380 +SDT,2018-04-18,0.8587,0.8872,False,0.8586,0.8872,reg,77286 +SDT,2018-04-19,0.8395,0.8872,False,0.8214,0.8586,reg,118877 +SDT,2018-04-20,0.8287,0.8586,False,0.8221,0.8395,reg,43594 +SDT,2018-04-23,0.8396,0.8629,False,0.8137,0.8204,reg,111669 +SDT,2018-04-24,0.8111,0.8629,False,0.8109,0.8586,reg,85192 +SDT,2018-04-25,0.8205,0.8394,False,0.7973,0.8111,reg,80967 +SDT,2018-04-26,0.8458,0.8681,False,0.8109,0.8109,reg,45422 +SDT,2018-04-27,0.8444,0.8775,False,0.8013,0.8490,reg,181849 +SDT,2018-04-30,0.8490,0.8775,False,0.8490,0.8595,reg,94481 +SDT,2018-05-01,0.8681,0.8871,False,0.8647,0.8776,reg,158695 +SDT,2018-05-02,0.8966,0.9036,False,0.8681,0.8872,reg,120074 +SDT,2018-05-03,0.9826,0.9921,False,0.8967,0.8967,reg,469625 +SDT,2018-05-04,0.9826,1.0017,False,0.9635,0.9826,reg,204047 +SDT,2018-05-07,0.9827,1.0017,False,0.9784,1.0017,reg,275229 +SDT,2018-05-08,0.9826,1.0017,False,0.9540,0.9826,reg,231442 +SDT,2018-05-09,1.0112,1.0207,False,0.9826,1.0017,reg,466579 +SDT,2018-05-10,1.0200,1.0300,False,0.9900,1.0300,reg,160947 +SDT,2018-05-11,1.0100,1.0200,False,1.0000,1.0100,reg,94769 +SDT,2018-05-14,0.9770,1.0200,False,0.9630,1.0200,reg,171907 +SDT,2018-05-15,0.9900,1.0200,False,0.9630,0.9637,reg,62160 +SDT,2018-05-16,0.9945,1.0300,False,0.9800,1.0300,reg,128385 +SDT,2018-05-17,1.0000,1.0300,False,1.0000,1.0000,reg,90814 +SDT,2018-05-18,1.0400,1.0900,False,1.0000,1.0200,reg,381491 +SDT,2018-05-21,1.1600,1.1793,False,1.0500,1.0600,reg,662853 +SDT,2018-05-22,1.2000,1.2400,False,1.0900,1.2000,reg,462240 +SDT,2018-05-23,1.2000,1.2200,False,1.1500,1.1500,reg,215920 +SDT,2018-05-24,1.1800,1.2100,False,1.1500,1.2000,reg,165992 +SDT,2018-05-25,1.2000,1.2100,False,1.1600,1.2100,reg,184527 +SDT,2018-05-29,1.1400,1.1900,False,1.0900,1.1900,reg,179056 +SDT,2018-05-30,1.1000,1.1491,False,1.1000,1.1400,reg,94987 +SDT,2018-05-31,1.1700,1.1700,False,1.1098,1.1300,reg,71301 +SDT,2018-06-01,1.1500,1.2000,False,1.1000,1.1800,reg,211263 +SDT,2018-06-04,1.1700,1.2000,False,1.1300,1.1500,reg,126041 +SDT,2018-06-05,1.6000,1.7500,False,1.1500,1.1800,reg,3320316 +SDT,2018-06-06,1.6100,1.6500,False,1.4544,1.5000,reg,907320 +SDT,2018-06-07,1.6400,1.7200,False,1.5600,1.5600,reg,471121 diff --git a/company_library/SDVY.csv b/company_library/SDVY.csv index 39dbe35d..6e525f51 100644 --- a/company_library/SDVY.csv +++ b/company_library/SDVY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SDVY,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SDVY,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SDVY,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ SDVY,2018-05-31,21.0255,21.1397,False,20.9799,21.1397,reg,5400 SDVY,2018-06-01,21.0255,21.0255,False,21.0255,21.0255,reg,0 SDVY,2018-06-04,21.2600,21.2600,False,21.2600,21.2600,reg,575 SDVY,2018-06-05,21.2600,21.2600,False,21.2600,21.2600,reg,0 +SDVY,2018-06-06,21.2600,21.2600,False,21.2600,21.2600,reg,0 +SDVY,2018-06-07,21.6500,21.6500,False,21.5900,21.6300,reg,1556 +SDVY,2018-06-08,21.7040,21.7100,False,21.7040,21.7100,reg,3656 diff --git a/company_library/SEAC.csv b/company_library/SEAC.csv index c0ad5581..5aab8944 100644 --- a/company_library/SEAC.csv +++ b/company_library/SEAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEAC,2017-06-06,2.4200,2.4500,False,2.3600,2.4500,reg,140471 -SEAC,2017-06-07,2.4600,2.6400,False,2.4600,2.5400,reg,379147 -SEAC,2017-06-08,2.5500,2.5900,False,2.4645,2.4800,reg,232473 SEAC,2017-06-09,2.5700,2.5900,False,2.5100,2.5200,reg,38768 SEAC,2017-06-12,2.6900,2.7050,False,2.5600,2.5900,reg,142031 SEAC,2017-06-13,2.7000,2.7900,False,2.5801,2.7000,reg,86461 @@ -249,3 +246,6 @@ SEAC,2018-05-31,2.8000,2.9900,False,2.8000,2.9500,reg,296296 SEAC,2018-06-01,2.9100,2.9200,False,2.8300,2.8300,reg,65869 SEAC,2018-06-04,2.9800,3.0300,False,2.9000,2.9100,reg,65747 SEAC,2018-06-05,2.9800,3.0500,False,2.9500,2.9800,reg,48580 +SEAC,2018-06-06,3.0000,3.0500,False,2.9600,3.0000,reg,111589 +SEAC,2018-06-07,3.1300,3.1400,False,2.8267,3.0100,reg,996115 +SEAC,2018-06-08,3.1200,3.1400,False,3.0800,3.1300,reg,174300 diff --git a/company_library/SECO.csv b/company_library/SECO.csv index 50eb0d86..53648955 100644 --- a/company_library/SECO.csv +++ b/company_library/SECO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SECO,2017-06-06,12.1000,12.1000,True,12.1000,12.1000,reg,0 -SECO,2017-06-07,12.1000,12.1000,True,12.1000,12.1000,reg,0 -SECO,2017-06-08,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-09,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-12,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-13,12.1000,12.1000,True,12.1000,12.1000,reg,0 @@ -249,3 +246,6 @@ SECO,2018-05-31,9.4100,9.6700,False,9.3800,9.5800,reg,44847 SECO,2018-06-01,9.5100,9.7600,False,9.4500,9.4500,reg,45973 SECO,2018-06-04,9.8300,10.0000,False,9.7200,10.0000,reg,111026 SECO,2018-06-05,9.7000,10.0000,False,9.5800,9.7600,reg,142734 +SECO,2018-06-06,9.9100,10.0596,False,9.6400,9.6400,reg,166986 +SECO,2018-06-07,10.0400,10.1691,False,9.9500,9.9500,reg,207023 +SECO,2018-06-08,10.1500,10.5500,False,9.8200,10.1100,reg,441326 diff --git a/company_library/SEDG.csv b/company_library/SEDG.csv index f5fbf43a..6ec32e19 100644 --- a/company_library/SEDG.csv +++ b/company_library/SEDG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEDG,2017-06-06,18.4500,18.7500,False,18.0600,18.3000,reg,575146 -SEDG,2017-06-07,18.3000,18.4500,False,18.0500,18.4500,reg,443068 -SEDG,2017-06-08,19.3000,19.3500,False,18.2250,18.4000,reg,700813 SEDG,2017-06-09,19.0500,19.8250,False,18.8600,19.4000,reg,909728 SEDG,2017-06-12,19.0500,19.3000,False,18.6000,18.8500,reg,456880 SEDG,2017-06-13,19.4000,19.5500,False,19.1000,19.2500,reg,514142 @@ -249,3 +246,6 @@ SEDG,2018-05-31,55.8500,60.2500,False,55.5500,59.2000,reg,1496184 SEDG,2018-06-01,54.7000,56.7400,False,54.1500,56.2000,reg,1840518 SEDG,2018-06-04,56.0000,56.3000,False,54.3300,54.7500,reg,1713658 SEDG,2018-06-05,53.2500,56.9400,False,51.8000,56.0500,reg,2916749 +SEDG,2018-06-06,53.5000,54.2500,False,51.7000,53.2500,reg,2266445 +SEDG,2018-06-07,53.4500,54.0000,False,52.1000,52.1000,reg,1857974 +SEDG,2018-06-08,53.9000,54.1500,False,53.2000,53.2500,reg,1084404 diff --git a/company_library/SEED.csv b/company_library/SEED.csv index c32f502d..6875b2bc 100644 --- a/company_library/SEED.csv +++ b/company_library/SEED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEED,2017-06-06,1.5000,1.5500,False,1.4310,1.4310,reg,189002 -SEED,2017-06-07,1.4800,1.5100,False,1.4600,1.4800,reg,54789 -SEED,2017-06-08,1.4700,1.5850,False,1.4300,1.4500,reg,16306 SEED,2017-06-09,1.4900,1.5400,False,1.4600,1.4735,reg,60940 SEED,2017-06-12,1.4800,1.5200,False,1.4700,1.5200,reg,6847 SEED,2017-06-13,1.4600,1.4900,False,1.4500,1.4700,reg,28460 @@ -249,3 +246,6 @@ SEED,2018-05-31,0.7265,0.7498,False,0.7110,0.7253,reg,83134 SEED,2018-06-01,0.7217,0.7400,False,0.6525,0.7100,reg,86042 SEED,2018-06-04,0.7310,0.7390,False,0.7000,0.7100,reg,61081 SEED,2018-06-05,0.7401,0.7410,False,0.7100,0.7200,reg,224435 +SEED,2018-06-06,0.8600,0.9000,False,0.7400,0.7495,reg,1548805 +SEED,2018-06-07,0.7990,0.9000,False,0.7530,0.9000,reg,815717 +SEED,2018-06-08,0.7907,0.8143,False,0.7508,0.8000,reg,557534 diff --git a/company_library/SEIC.csv b/company_library/SEIC.csv index 09fcfc4a..1624fd58 100644 --- a/company_library/SEIC.csv +++ b/company_library/SEIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEIC,2017-06-06,51.1361,51.5842,False,50.9269,51.0664,reg,382449 -SEIC,2017-06-07,51.2755,51.5344,False,51.0265,51.0962,reg,437846 -SEIC,2017-06-08,51.3651,52.0024,False,51.2357,51.2357,reg,580368 SEIC,2017-06-09,51.8132,52.2414,False,51.2257,51.3352,reg,740491 SEIC,2017-06-12,52.5800,52.6697,False,50.9369,51.8829,reg,740282 SEIC,2017-06-13,53.4265,53.4464,False,52.7543,52.7792,reg,836379 @@ -249,3 +246,6 @@ SEIC,2018-05-31,63.7800,64.9900,False,63.7700,64.9900,reg,1346434 SEIC,2018-06-01,65.4200,65.4500,False,63.8800,64.5600,reg,789428 SEIC,2018-06-04,65.7200,66.0000,False,65.2450,65.3500,reg,716418 SEIC,2018-06-05,65.3500,65.7500,False,64.7300,65.4600,reg,476464 +SEIC,2018-06-06,67.0200,67.0600,False,65.5900,65.7000,reg,653878 +SEIC,2018-06-07,66.5000,67.3400,False,66.1800,67.0200,reg,895862 +SEIC,2018-06-08,66.7500,66.9200,False,65.8400,66.4900,reg,729578 diff --git a/company_library/SEII.csv b/company_library/SEII.csv index bba25cb4..eabe92cf 100644 --- a/company_library/SEII.csv +++ b/company_library/SEII.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEII,2017-06-06,9.8000,9.8000,True,9.8000,9.8000,reg,0 -SEII,2017-06-07,9.8000,9.8000,True,9.8000,9.8000,reg,0 -SEII,2017-06-08,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-09,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-12,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-13,9.8000,9.8000,True,9.8000,9.8000,reg,0 @@ -249,3 +246,6 @@ SEII,2018-05-31,3.4800,3.6375,False,3.4101,3.4400,reg,32474 SEII,2018-06-01,3.5100,3.7200,False,3.5000,3.5500,reg,103829 SEII,2018-06-04,3.4700,3.6689,False,3.4600,3.5800,reg,41135 SEII,2018-06-05,3.4500,3.5800,False,3.4500,3.5689,reg,14807 +SEII,2018-06-06,3.4618,3.5400,False,3.4100,3.4900,reg,31115 +SEII,2018-06-07,3.5000,3.5300,False,3.4100,3.4662,reg,19793 +SEII,2018-06-08,3.5000,3.5475,False,3.4500,3.4900,reg,16347 diff --git a/company_library/SELB.csv b/company_library/SELB.csv index 3c349c73..c99b0a33 100644 --- a/company_library/SELB.csv +++ b/company_library/SELB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SELB,2017-06-06,13.9400,14.2587,False,13.1808,13.6700,reg,57461 -SELB,2017-06-07,13.9900,14.2200,False,13.7000,14.2200,reg,40290 -SELB,2017-06-08,14.5900,15.4900,False,13.8900,14.0000,reg,383058 SELB,2017-06-09,15.0900,15.4300,False,14.4900,14.5900,reg,189440 SELB,2017-06-12,15.9200,16.2200,False,14.4800,15.2300,reg,262338 SELB,2017-06-13,16.2400,16.9200,False,15.4700,16.1700,reg,70774 @@ -249,3 +246,6 @@ SELB,2018-05-31,11.9700,12.2500,False,11.8600,12.0500,reg,122944 SELB,2018-06-01,12.0000,12.2300,False,11.8000,12.0000,reg,90931 SELB,2018-06-04,12.0800,12.3650,False,11.7600,12.0400,reg,56250 SELB,2018-06-05,12.1800,12.2600,False,12.0589,12.1000,reg,87152 +SELB,2018-06-06,12.3900,12.7100,False,12.0500,12.2300,reg,118202 +SELB,2018-06-07,12.6000,12.8600,False,12.1300,12.4200,reg,111874 +SELB,2018-06-08,12.3000,12.8700,False,12.2700,12.5700,reg,82005 diff --git a/company_library/SELF.csv b/company_library/SELF.csv index 9e0338db..f84fad73 100644 --- a/company_library/SELF.csv +++ b/company_library/SELF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SELF,2017-06-06,4.8060,4.9100,False,4.8060,4.8344,reg,17806 -SELF,2017-06-07,4.8249,4.8658,False,4.8060,4.8627,reg,16056 -SELF,2017-06-08,4.7776,4.8627,False,4.7776,4.8438,reg,6532 SELF,2017-06-09,4.8627,4.8679,False,4.7497,4.7776,reg,4958 SELF,2017-06-12,4.7019,4.8249,False,4.6830,4.8154,reg,15496 SELF,2017-06-13,4.6971,4.7834,False,4.6780,4.6780,reg,4248 @@ -249,3 +246,6 @@ SELF,2018-05-31,4.2100,4.2280,False,4.1810,4.1886,reg,10789 SELF,2018-06-01,4.2100,4.2500,False,4.1900,4.2500,reg,4484 SELF,2018-06-04,4.1500,4.2739,False,4.0000,4.2100,reg,29465 SELF,2018-06-05,4.1600,4.2099,False,4.1200,4.1200,reg,7071 +SELF,2018-06-06,4.1000,4.2200,False,4.1000,4.2200,reg,5182 +SELF,2018-06-07,4.1600,4.2900,False,4.0000,4.1300,reg,39479 +SELF,2018-06-08,4.1900,4.2500,False,4.1517,4.1517,reg,19034 diff --git a/company_library/SENEA.csv b/company_library/SENEA.csv index 7fa60d47..d66e2b40 100644 --- a/company_library/SENEA.csv +++ b/company_library/SENEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SENEA,2017-06-06,31.0500,31.3500,False,30.0000,30.5000,reg,41528 -SENEA,2017-06-07,31.1000,31.8750,False,30.8000,31.8500,reg,18354 -SENEA,2017-06-08,31.3000,31.6500,False,30.8000,30.9000,reg,29042 SENEA,2017-06-09,31.7500,32.5000,False,31.4500,31.4500,reg,25368 SENEA,2017-06-12,31.6500,32.5000,False,31.5000,31.8000,reg,27940 SENEA,2017-06-13,31.9000,32.4000,False,31.6000,31.8500,reg,19093 @@ -249,3 +246,6 @@ SENEA,2018-05-31,27.1000,28.6000,False,27.0500,28.3500,reg,89152 SENEA,2018-06-01,26.8000,27.5000,False,26.4500,27.4000,reg,34743 SENEA,2018-06-04,26.9000,28.1100,False,26.5500,26.9000,reg,32385 SENEA,2018-06-05,27.9000,28.8000,False,27.0000,27.0000,reg,54324 +SENEA,2018-06-06,26.9500,28.3000,False,26.6000,27.9000,reg,28931 +SENEA,2018-06-07,27.0500,27.3000,False,26.9000,27.0000,reg,19389 +SENEA,2018-06-08,27.0500,27.3990,False,26.7500,27.0500,reg,18518 diff --git a/company_library/SENEB.csv b/company_library/SENEB.csv index 5546b4df..6bdc820c 100644 --- a/company_library/SENEB.csv +++ b/company_library/SENEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SENEB,2017-06-06,36.2500,36.2500,False,36.2500,36.2500,reg,41 -SENEB,2017-06-07,36.2500,36.2500,False,36.2500,36.2500,reg,37 -SENEB,2017-06-08,36.2500,36.2500,False,36.2500,36.2500,reg,0 SENEB,2017-06-09,36.2500,36.2500,False,36.2500,36.2500,reg,0 SENEB,2017-06-12,36.2500,36.2500,False,36.2500,36.2500,reg,27 SENEB,2017-06-13,36.2500,36.2500,False,36.2500,36.2500,reg,0 @@ -248,4 +245,7 @@ SENEB,2018-05-30,29.9253,29.9253,False,29.9253,29.9253,reg,62 SENEB,2018-05-31,29.9253,29.9253,False,29.9253,29.9253,reg,0 SENEB,2018-06-01,29.9253,29.9253,False,29.9253,29.9253,reg,57 SENEB,2018-06-04,29.9253,29.9253,False,29.9253,29.9253,reg,0 -SENEB,2018-06-05,29.9253,29.9253,False,29.9253,29.9253,reg,0 +SENEB,2018-06-05,29.9253,29.9253,False,29.9253,29.9253,reg,67 +SENEB,2018-06-06,29.9253,29.9253,False,29.9253,29.9253,reg,10 +SENEB,2018-06-07,29.9253,29.9253,False,29.9253,29.9253,reg,0 +SENEB,2018-06-08,27.5000,27.5000,False,27.5000,27.5000,reg,217 diff --git a/company_library/SEP.csv b/company_library/SEP.csv new file mode 100644 index 00000000..e7d28157 --- /dev/null +++ b/company_library/SEP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SEP,2017-06-08,39.0286,39.6042,False,38.9915,39.3628,reg,509702 +SEP,2017-06-09,39.3071,39.4928,False,39.0100,39.0286,reg,381708 +SEP,2017-06-12,39.2235,39.7249,False,39.1400,39.4185,reg,453099 +SEP,2017-06-13,39.0657,39.4278,False,38.7501,39.1586,reg,590018 +SEP,2017-06-14,38.8522,39.2793,False,38.5551,39.2421,reg,630065 +SEP,2017-06-15,38.1559,38.8429,False,38.1281,38.8058,reg,466960 +SEP,2017-06-16,38.6294,38.7779,False,38.1095,38.2023,reg,720712 +SEP,2017-06-19,38.5458,39.0843,False,38.4530,38.7965,reg,569660 +SEP,2017-06-20,38.2488,38.4809,False,37.8310,38.2580,reg,539416 +SEP,2017-06-21,38.0631,38.3323,False,37.8774,38.1374,reg,335094 +SEP,2017-06-22,38.1374,38.3787,False,37.9888,37.9981,reg,364163 +SEP,2017-06-23,39.2978,39.3907,False,38.2349,38.2766,reg,423919 +SEP,2017-06-26,40.0127,40.0498,False,39.1214,39.4556,reg,597880 +SEP,2017-06-27,40.2448,40.8296,False,39.8920,40.1519,reg,552741 +SEP,2017-06-28,40.7461,40.9689,False,40.2726,40.2726,reg,501683 +SEP,2017-06-29,40.6161,40.9317,False,40.4861,40.9132,reg,1245751 +SEP,2017-06-30,39.8270,40.8853,False,39.7620,40.8482,reg,575614 +SEP,2017-07-05,40.4676,40.6161,False,39.9848,40.4768,reg,1117821 +SEP,2017-07-06,40.6347,41.0617,False,40.4397,40.6718,reg,334597 +SEP,2017-07-07,41.2567,41.3959,False,40.4211,40.6347,reg,372608 +SEP,2017-07-10,40.8018,41.3959,False,40.6161,41.2103,reg,510705 +SEP,2017-07-11,40.6254,40.8575,False,40.5558,40.8018,reg,406384 +SEP,2017-07-12,41.2103,41.4609,False,40.8352,40.8482,reg,297269 +SEP,2017-07-13,41.2474,41.3495,False,40.8760,41.0617,reg,234095 +SEP,2017-07-14,42.0551,42.1015,False,41.3588,41.3588,reg,399678 +SEP,2017-07-17,42.3707,42.5842,False,41.9994,42.1015,reg,397223 +SEP,2017-07-18,42.2407,42.8720,False,41.8508,42.8720,reg,354855 +SEP,2017-07-19,42.3243,42.6121,False,41.9901,41.9994,reg,735447 +SEP,2017-07-20,41.8694,42.5647,False,41.7023,42.5193,reg,332581 +SEP,2017-07-21,41.6930,42.1293,False,41.6373,41.9158,reg,308677 +SEP,2017-07-24,41.8880,42.0087,False,41.5909,41.6930,reg,185185 +SEP,2017-07-25,42.2872,42.4636,False,41.9158,42.0922,reg,254920 +SEP,2017-07-26,42.0458,42.3893,False,41.9530,42.2779,reg,137554 +SEP,2017-07-27,41.8137,42.1293,False,41.7708,42.1293,reg,221698 +SEP,2017-07-28,41.8230,42.0913,False,41.6652,41.8230,reg,188104 +SEP,2017-07-31,41.9622,42.0179,False,41.5352,41.8323,reg,289455 +SEP,2017-08-01,41.8880,42.1293,False,41.3681,42.0087,reg,242472 +SEP,2017-08-02,42.2779,42.3057,False,41.3774,41.6837,reg,416774 +SEP,2017-08-03,42.4450,42.7978,False,42.1247,42.2407,reg,450749 +SEP,2017-08-04,42.7142,43.1413,False,42.5378,42.5378,reg,365534 +SEP,2017-08-07,42.4264,42.9277,False,42.4079,42.8442,reg,197851 +SEP,2017-08-08,41.5723,42.4543,False,41.4331,42.2686,reg,435564 +SEP,2017-08-09,41.8230,41.9622,False,41.6095,41.7023,reg,339518 +SEP,2017-08-10,41.6652,42.0829,False,41.5909,41.8230,reg,329345 +SEP,2017-08-11,41.9517,42.0555,False,41.3574,41.3574,reg,566587 +SEP,2017-08-14,41.8668,42.3951,False,41.8574,41.9800,reg,471061 +SEP,2017-08-15,41.3196,41.9800,False,41.1310,41.9800,reg,348779 +SEP,2017-08-16,40.9234,41.4659,False,40.8102,41.3951,reg,414454 +SEP,2017-08-17,41.0555,41.1990,False,40.7914,40.8951,reg,184883 +SEP,2017-08-18,40.9800,41.1121,False,40.8385,40.9612,reg,144704 +SEP,2017-08-21,40.1499,41.0510,False,40.1121,40.9423,reg,319038 +SEP,2017-08-22,40.6687,40.8105,False,40.0992,40.2819,reg,306222 +SEP,2017-08-23,41.0744,41.0932,False,40.4282,40.6499,reg,238800 +SEP,2017-08-24,40.9895,41.3196,False,40.9015,41.1310,reg,245771 +SEP,2017-08-25,41.1121,41.2725,False,40.8055,41.1404,reg,203218 +SEP,2017-08-28,41.1498,41.3668,False,41.1121,41.2442,reg,336871 +SEP,2017-08-29,41.4046,41.4423,False,40.7442,41.1121,reg,264667 +SEP,2017-08-30,41.2253,41.4989,False,40.8857,41.3857,reg,321435 +SEP,2017-08-31,41.8196,41.9487,False,41.0838,41.4517,reg,304553 +SEP,2017-09-01,41.8196,42.1215,False,41.4810,41.8762,reg,156341 +SEP,2017-09-05,41.7630,42.0649,False,41.4517,42.0083,reg,176285 +SEP,2017-09-06,42.0649,42.1121,False,41.6328,41.8857,reg,191216 +SEP,2017-09-07,41.8102,42.1404,False,41.7064,42.1404,reg,189253 +SEP,2017-09-08,41.4140,41.8385,False,41.2442,41.7630,reg,203045 +SEP,2017-09-11,41.6498,41.8196,False,41.3385,41.5461,reg,112825 +SEP,2017-09-12,41.8668,41.9706,False,41.6970,41.7442,reg,132761 +SEP,2017-09-13,41.9328,42.0425,False,41.7442,41.9423,reg,224141 +SEP,2017-09-14,41.9800,42.1687,False,41.5366,42.1687,reg,338121 +SEP,2017-09-15,41.8857,42.0980,False,41.6498,41.9989,reg,328593 +SEP,2017-09-18,41.9045,42.2300,False,41.8282,41.9611,reg,349434 +SEP,2017-09-19,41.7913,42.0743,False,41.6121,41.9328,reg,215932 +SEP,2017-09-20,41.3008,42.0177,False,41.3008,41.8291,reg,363101 +SEP,2017-09-21,41.0838,41.3668,False,40.7593,41.2630,reg,301961 +SEP,2017-09-22,41.3479,41.4612,False,40.9140,41.0178,reg,273970 +SEP,2017-09-25,42.3008,42.4894,False,41.0461,41.3857,reg,662244 +SEP,2017-09-26,42.0083,42.3008,False,41.7347,42.3008,reg,225482 +SEP,2017-09-27,41.6215,42.0535,False,41.4989,42.0272,reg,439190 +SEP,2017-09-28,41.3668,41.7159,False,40.9423,41.7159,reg,334065 +SEP,2017-09-29,41.8668,42.2347,False,41.6121,41.6781,reg,906176 +SEP,2017-10-02,42.1215,42.1498,False,41.4612,41.5083,reg,422752 +SEP,2017-10-03,42.2442,42.5177,False,41.8668,41.9894,reg,274425 +SEP,2017-10-04,42.2347,42.4706,False,41.9234,42.3951,reg,342507 +SEP,2017-10-05,42.8856,42.9951,False,42.0461,42.2913,reg,207003 +SEP,2017-10-06,42.9139,42.9988,False,42.4234,42.7913,reg,286934 +SEP,2017-10-09,42.5460,43.1121,False,42.5460,43.0083,reg,210587 +SEP,2017-10-10,42.4894,42.8196,False,42.2819,42.8196,reg,423651 +SEP,2017-10-11,42.5838,42.6687,False,42.3291,42.5555,reg,262909 +SEP,2017-10-12,42.4045,42.5366,False,42.1687,42.4989,reg,272903 +SEP,2017-10-13,42.1498,42.6215,False,41.8677,42.6215,reg,225822 +SEP,2017-10-16,41.8668,42.4894,False,41.8385,42.3668,reg,158108 +SEP,2017-10-17,41.4800,41.6593,False,41.1781,41.2442,reg,307464 +SEP,2017-10-18,41.0272,41.5602,False,40.6687,41.3385,reg,347158 +SEP,2017-10-19,40.9989,41.0838,False,40.6970,40.6970,reg,205648 +SEP,2017-10-20,40.4046,41.1876,False,40.3385,41.1876,reg,267415 +SEP,2017-10-23,39.9895,40.5650,False,39.7914,40.4234,reg,437136 +SEP,2017-10-24,39.9140,40.3197,False,39.5084,40.2536,reg,412178 +SEP,2017-10-25,39.1310,40.0650,False,38.8575,39.9706,reg,694941 +SEP,2017-10-26,38.8763,39.3952,False,38.6782,39.2254,reg,530252 +SEP,2017-10-27,40.0650,40.0933,False,38.9235,38.9424,reg,534298 +SEP,2017-10-30,40.3668,40.7631,False,40.0367,40.0555,reg,349573 +SEP,2017-10-31,40.6782,40.9234,False,40.0933,40.4234,reg,359695 +SEP,2017-11-01,41.1970,41.2885,False,40.5744,40.8291,reg,249389 +SEP,2017-11-02,40.8385,42.4517,False,40.3763,42.0177,reg,321504 +SEP,2017-11-03,40.2253,40.8951,False,40.0178,40.8951,reg,494368 +SEP,2017-11-06,40.5555,40.5650,False,39.9801,40.4046,reg,272448 +SEP,2017-11-07,40.2725,40.5650,False,39.9734,40.5650,reg,511078 +SEP,2017-11-08,39.2820,40.3574,False,39.2159,40.2819,reg,437341 +SEP,2017-11-09,39.6404,39.9282,False,39.2159,39.2442,reg,336336 +SEP,2017-11-10,39.3105,40.0208,False,39.2049,39.7712,reg,360040 +SEP,2017-11-13,38.4465,39.3008,False,38.4081,39.1953,reg,583756 +SEP,2017-11-14,38.4945,38.7345,False,38.1873,38.3985,reg,713306 +SEP,2017-11-15,38.9841,39.1185,False,38.2581,38.3985,reg,358325 +SEP,2017-11-16,39.8000,39.8576,False,38.8401,39.0513,reg,546131 +SEP,2017-11-17,39.2145,40.0208,False,38.7825,39.7328,reg,726063 +SEP,2017-11-20,39.0225,39.3489,False,38.7921,39.2145,reg,584064 +SEP,2017-11-21,38.5425,39.1953,False,38.3409,39.1569,reg,551713 +SEP,2017-11-22,38.6385,39.0417,False,38.3217,38.5329,reg,463146 +SEP,2017-11-27,37.9569,38.7249,False,37.7745,38.3121,reg,576977 +SEP,2017-11-28,37.7745,38.1009,False,37.6305,38.1009,reg,459711 +SEP,2017-11-29,37.2849,37.8609,False,36.8818,37.8417,reg,695069 +SEP,2017-11-30,39.2817,39.3873,False,37.6785,37.8705,reg,1284824 +SEP,2017-12-01,39.4545,39.4833,False,38.7249,39.1377,reg,561312 +SEP,2017-12-04,38.7921,39.5025,False,38.7825,39.5025,reg,545833 +SEP,2017-12-05,38.5521,39.3489,False,38.4657,38.8881,reg,458858 +SEP,2017-12-06,38.5617,38.7825,False,38.0625,38.5713,reg,622604 +SEP,2017-12-07,39.1953,39.4232,False,38.1585,38.9265,reg,395297 +SEP,2017-12-08,39.3585,39.5025,False,39.0628,39.3969,reg,426238 +SEP,2017-12-11,40.5200,40.5776,False,39.3585,39.3777,reg,542493 +SEP,2017-12-12,40.6736,41.2688,False,40.0688,40.6064,reg,499695 +SEP,2017-12-13,40.3664,40.7984,False,40.1264,40.6736,reg,441470 +SEP,2017-12-14,40.7120,40.8848,False,40.2416,40.2800,reg,746533 +SEP,2017-12-15,40.0304,40.8752,False,39.8864,40.7984,reg,1004298 +SEP,2017-12-18,40.0400,40.4144,False,39.8311,40.1744,reg,501341 +SEP,2017-12-19,39.3969,40.0400,False,39.3681,40.0400,reg,383305 +SEP,2017-12-20,38.8305,39.1569,False,38.3217,39.0321,reg,820843 +SEP,2017-12-21,39.1953,39.4525,False,38.4974,38.7153,reg,582117 +SEP,2017-12-22,39.7136,39.7328,False,38.9841,39.1185,reg,668510 +SEP,2017-12-26,39.8960,40.1936,False,39.5984,39.6752,reg,267207 +SEP,2017-12-27,39.6272,39.8960,False,39.5601,39.8960,reg,406556 +SEP,2017-12-28,39.4833,39.8000,False,39.1761,39.5984,reg,737029 +SEP,2017-12-29,37.9569,39.4545,False,37.8801,39.4545,reg,1063016 +SEP,2018-01-02,39.6656,39.6752,False,38.1201,38.2641,reg,519953 +SEP,2018-01-03,40.4624,40.7024,False,39.6627,39.8288,reg,544908 +SEP,2018-01-04,40.6640,40.7984,False,40.3952,40.5872,reg,294228 +SEP,2018-01-05,39.9248,40.6640,False,39.7040,40.6448,reg,369904 +SEP,2018-01-08,40.0688,40.2608,False,39.5505,40.0784,reg,383190 +SEP,2018-01-09,40.3184,40.3664,False,39.8576,40.0400,reg,417700 +SEP,2018-01-10,40.5008,41.1134,False,40.2320,40.8560,reg,544910 +SEP,2018-01-11,41.0960,41.2016,False,40.2608,40.3184,reg,573787 +SEP,2018-01-12,41.9312,42.0272,False,41.1401,41.1824,reg,692745 +SEP,2018-01-16,41.9216,42.6127,False,41.7584,42.1711,reg,586533 +SEP,2018-01-17,41.4416,42.2287,False,41.3648,41.9792,reg,314442 +SEP,2018-01-18,40.8848,41.7200,False,40.7312,41.5760,reg,354761 +SEP,2018-01-19,40.8848,41.0192,False,40.5584,40.7984,reg,451413 +SEP,2018-01-22,41.6624,41.7392,False,40.9328,41.2784,reg,950584 +SEP,2018-01-23,41.7200,42.0176,False,41.3744,41.9408,reg,397224 +SEP,2018-01-24,41.2688,41.9312,False,41.0480,41.7872,reg,487951 +SEP,2018-01-25,41.5376,41.7968,False,41.3936,41.4032,reg,554748 +SEP,2018-01-26,41.6144,41.8064,False,41.4608,41.7968,reg,897193 +SEP,2018-01-29,41.2784,41.7292,False,41.2784,41.4512,reg,739623 +SEP,2018-01-30,41.1344,41.4608,False,40.8944,41.0672,reg,622698 +SEP,2018-01-31,41.0288,41.3830,False,40.8080,41.2784,reg,505387 +SEP,2018-02-01,41.0864,41.4878,False,40.8656,41.0096,reg,469187 +SEP,2018-02-02,40.5200,41.0480,False,40.4144,40.9904,reg,854113 +SEP,2018-02-05,40.1360,41.0864,False,39.3786,40.2512,reg,560010 +SEP,2018-02-06,41.1920,41.2784,False,39.4929,39.5121,reg,475793 +SEP,2018-02-07,40.9040,41.3600,False,40.1936,40.8944,reg,363089 +SEP,2018-02-08,39.4065,41.2208,False,39.3393,41.0288,reg,460700 +SEP,2018-02-09,38.8305,39.9227,False,37.9185,39.8096,reg,829612 +SEP,2018-02-12,39.4257,40.0016,False,38.6769,38.9265,reg,295587 +SEP,2018-02-13,39.6944,40.3088,False,39.2145,39.4257,reg,373865 +SEP,2018-02-14,38.9745,39.7721,False,38.8785,39.4353,reg,518301 +SEP,2018-02-15,39.3777,39.7808,False,39.1186,39.2625,reg,656280 +SEP,2018-02-16,38.9659,39.3764,False,38.3793,39.3764,reg,1082999 +SEP,2018-02-20,39.3862,39.9336,False,38.8583,38.9170,reg,433129 +SEP,2018-02-21,38.7801,39.7284,False,38.7410,39.2982,reg,613755 +SEP,2018-02-22,38.2131,39.0734,False,38.1740,39.0245,reg,631975 +SEP,2018-02-23,38.4380,38.6237,False,38.2229,38.4477,reg,465492 +SEP,2018-02-26,38.9072,39.0318,False,38.3842,38.4380,reg,580550 +SEP,2018-02-27,38.7019,39.1027,False,38.5748,38.7801,reg,821719 +SEP,2018-02-28,38.4086,39.0734,False,38.4086,38.9170,reg,696939 +SEP,2018-03-01,38.6628,39.0343,False,38.3304,38.4086,reg,488562 +SEP,2018-03-02,38.1251,38.6530,False,38.0469,38.3793,reg,795010 +SEP,2018-03-05,37.9492,38.2601,False,37.8221,38.0665,reg,354981 +SEP,2018-03-06,37.6461,38.1251,False,37.4415,37.9003,reg,596430 +SEP,2018-03-07,37.5777,37.9580,False,37.3342,37.4604,reg,513583 +SEP,2018-03-08,37.7243,37.8612,False,37.3920,37.8123,reg,415705 +SEP,2018-03-09,38.0763,38.3402,False,37.7097,37.9003,reg,503885 +SEP,2018-03-12,38.9561,39.0245,False,38.0665,38.1251,reg,548167 +SEP,2018-03-13,39.7381,39.8457,False,38.8681,39.0538,reg,677156 +SEP,2018-03-14,38.9072,39.9728,False,38.7215,39.9141,reg,503429 +SEP,2018-03-15,34.6939,39.2288,False,32.7788,39.0147,reg,3904293 +SEP,2018-03-16,35.4466,36.7300,False,35.1827,35.2707,reg,2666924 +SEP,2018-03-19,34.2247,35.4466,False,33.2080,35.3782,reg,1604787 +SEP,2018-03-20,33.2373,34.5473,False,32.9245,34.3126,reg,1131074 +SEP,2018-03-21,32.9440,33.4133,False,32.7974,33.3937,reg,982484 +SEP,2018-03-22,32.0056,32.9000,False,31.9665,32.7583,reg,1048769 +SEP,2018-03-23,31.6048,32.2011,False,31.3995,32.0056,reg,961922 +SEP,2018-03-26,32.3477,32.5139,False,31.7222,32.0740,reg,967263 +SEP,2018-03-27,31.8785,32.7485,False,31.4484,32.6117,reg,687319 +SEP,2018-03-28,32.2011,32.4748,False,31.5169,31.8883,reg,767377 +SEP,2018-03-29,32.8854,32.9587,False,32.1522,32.4064,reg,1182934 +SEP,2018-04-02,32.4846,32.9636,False,31.9665,32.8463,reg,586559 +SEP,2018-04-03,32.3379,32.8072,False,31.6145,32.7388,reg,635837 +SEP,2018-04-04,32.2988,32.5237,False,31.7221,32.0740,reg,378633 +SEP,2018-04-05,32.6508,32.9919,False,32.2597,32.3770,reg,525447 +SEP,2018-04-06,32.1620,32.6605,False,31.8198,32.5041,reg,705873 +SEP,2018-04-09,31.9665,32.9343,False,31.6342,32.9343,reg,865871 +SEP,2018-04-10,33.0516,33.1386,False,32.1522,32.1620,reg,366340 +SEP,2018-04-11,33.3839,33.4230,False,32.8365,33.0516,reg,387454 +SEP,2018-04-12,33.1689,33.7151,False,32.8756,33.3839,reg,358311 +SEP,2018-04-13,32.9440,33.1493,False,32.4162,32.8952,reg,517395 +SEP,2018-04-16,34.0389,34.1953,False,32.9147,32.9636,reg,747318 +SEP,2018-04-17,34.4984,35.5053,False,34.0497,34.0682,reg,597135 +SEP,2018-04-18,34.0780,34.9382,False,34.0585,34.6157,reg,390056 +SEP,2018-04-19,33.9705,34.5081,False,33.5306,34.0780,reg,316462 +SEP,2018-04-20,33.8434,34.1268,False,33.5775,33.6186,reg,287664 +SEP,2018-04-23,34.5570,34.7623,False,33.8434,33.9412,reg,364991 +SEP,2018-04-24,34.4104,34.7037,False,33.8239,34.7037,reg,477504 +SEP,2018-04-25,34.6450,34.7330,False,33.9314,34.1269,reg,301271 +SEP,2018-04-26,34.7916,34.9774,False,34.5081,34.8210,reg,431809 +SEP,2018-04-27,34.4397,34.8014,False,34.0985,34.8014,reg,366598 +SEP,2018-04-30,34.8503,35.1924,False,34.2149,34.4495,reg,514173 +SEP,2018-05-01,35.2315,35.4075,False,34.8014,34.8112,reg,294620 +SEP,2018-05-02,32.4357,35.2796,False,32.3966,35.2413,reg,1446327 +SEP,2018-05-03,30.6272,32.6400,False,30.4610,32.4553,reg,1005013 +SEP,2018-05-04,30.9596,31.1844,False,30.4806,30.5979,reg,576685 +SEP,2018-05-07,30.7934,31.6038,False,30.7347,30.9400,reg,528834 +SEP,2018-05-08,31.4093,31.5168,False,30.5001,31.2040,reg,487760 +SEP,2018-05-09,31.9274,32.1620,False,31.4093,31.4777,reg,573497 +SEP,2018-05-10,32.4455,34.2149,False,31.9261,34.1758,reg,681631 +SEP,2018-05-11,32.2304,32.6879,False,32.1718,32.4650,reg,537080 +SEP,2018-05-14,32.5530,32.9831,False,32.3673,32.4846,reg,582070 +SEP,2018-05-15,32.4357,32.9147,False,32.3477,32.5530,reg,492781 +SEP,2018-05-16,32.3575,32.7002,False,32.3379,32.4846,reg,499789 +SEP,2018-05-17,32.7388,32.7583,False,32.2597,32.4650,reg,2840820 +SEP,2018-05-18,31.6700,32.7400,False,31.5200,32.7400,reg,2315620 +SEP,2018-05-21,31.3900,31.8800,False,31.3100,31.6500,reg,2370235 +SEP,2018-05-22,30.9500,31.6900,False,30.8201,31.5000,reg,3864734 +SEP,2018-05-23,30.9300,31.1400,False,30.6100,30.7000,reg,2081220 +SEP,2018-05-24,30.8500,30.9900,False,30.6300,30.8300,reg,1054948 +SEP,2018-05-25,30.5600,30.7500,False,30.3800,30.7200,reg,1016537 +SEP,2018-05-29,30.0400,30.4800,False,29.9600,30.4000,reg,865588 +SEP,2018-05-30,30.2800,30.3200,False,30.0913,30.2300,reg,3063593 +SEP,2018-05-31,30.1400,30.4200,False,30.0700,30.2500,reg,989270 +SEP,2018-06-01,30.0400,30.3700,False,29.8900,30.2000,reg,683778 +SEP,2018-06-04,30.4000,30.6100,False,30.0700,30.0700,reg,1253785 +SEP,2018-06-05,30.8800,30.9600,False,30.4000,30.4200,reg,1133923 +SEP,2018-06-06,30.2700,31.1100,False,30.1400,30.9200,reg,1198977 +SEP,2018-06-07,30.7300,30.7700,False,30.2800,30.2800,reg,1715288 diff --git a/company_library/SES.csv b/company_library/SES.csv index 3fff2085..076faae6 100644 --- a/company_library/SES.csv +++ b/company_library/SES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SES,2017-06-06,3.1600,3.1600,True,3.1600,3.1600,reg,0 -SES,2017-06-07,3.1600,3.1600,True,3.1600,3.1600,reg,0 -SES,2017-06-08,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-09,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-12,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-13,3.1600,3.1600,True,3.1600,3.1600,reg,0 @@ -249,3 +246,6 @@ SES,2018-05-31,3.2573,3.4000,False,3.2000,3.2700,reg,28070 SES,2018-06-01,3.2700,3.2800,False,3.1537,3.2700,reg,30985 SES,2018-06-04,3.1300,3.2800,False,3.1000,3.2700,reg,35793 SES,2018-06-05,3.0900,3.1962,False,3.0700,3.1000,reg,13603 +SES,2018-06-06,3.0700,3.1900,False,3.0029,3.1700,reg,15549 +SES,2018-06-07,3.0100,3.1073,False,2.9600,2.9600,reg,7219 +SES,2018-06-08,2.9100,3.2100,False,2.9100,2.9100,reg,12106 diff --git a/company_library/SESN.csv b/company_library/SESN.csv index 549be249..cadd7f02 100644 --- a/company_library/SESN.csv +++ b/company_library/SESN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SESN,2017-06-06,3.3300,3.3300,True,3.3300,3.3300,reg,0 -SESN,2017-06-07,3.3300,3.3300,True,3.3300,3.3300,reg,0 -SESN,2017-06-08,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-09,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-12,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-13,3.3300,3.3300,True,3.3300,3.3300,reg,0 @@ -249,3 +246,6 @@ SESN,2018-05-31,2.2700,2.3500,False,1.8900,1.9100,reg,15970159 SESN,2018-06-01,2.5200,2.5900,False,2.2545,2.2800,reg,7930406 SESN,2018-06-04,2.6400,2.6500,False,2.1200,2.5100,reg,6581288 SESN,2018-06-05,2.8000,2.8900,False,2.4600,2.6100,reg,5159324 +SESN,2018-06-06,2.6000,2.8600,False,2.5000,2.7800,reg,4958262 +SESN,2018-06-07,2.5200,2.5800,False,2.3000,2.5300,reg,2447872 +SESN,2018-06-08,2.4800,2.6300,False,2.3800,2.6000,reg,1823559 diff --git a/company_library/SFBC.csv b/company_library/SFBC.csv index 7c15f27d..f59659d6 100644 --- a/company_library/SFBC.csv +++ b/company_library/SFBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFBC,2017-06-06,29.4184,29.4184,False,29.4184,29.4184,reg,157 -SFBC,2017-06-07,29.0752,29.4184,False,29.0311,29.3694,reg,1617 -SFBC,2017-06-08,29.4086,29.4086,False,29.4086,29.4086,reg,208 SFBC,2017-06-09,29.4086,29.4086,False,29.4086,29.4086,reg,62 SFBC,2017-06-12,29.4086,29.4086,False,29.4086,29.4086,reg,39 SFBC,2017-06-13,29.1242,29.2522,False,29.1242,29.2522,reg,1020 @@ -249,3 +246,6 @@ SFBC,2018-05-31,38.0000,38.0000,False,37.8000,38.0000,reg,1745 SFBC,2018-06-01,38.6000,38.8760,False,38.0000,38.0000,reg,481 SFBC,2018-06-04,38.6000,38.6000,False,38.6000,38.6000,reg,101 SFBC,2018-06-05,38.8000,38.8000,False,38.4000,38.4000,reg,467 +SFBC,2018-06-06,38.1000,38.1000,False,38.1000,38.1000,reg,431 +SFBC,2018-06-07,38.8000,38.9900,False,38.8000,38.9900,reg,452 +SFBC,2018-06-08,38.4500,38.8000,False,38.1000,38.7900,reg,1492 diff --git a/company_library/SFBS.csv b/company_library/SFBS.csv index d358288c..ed3747f8 100644 --- a/company_library/SFBS.csv +++ b/company_library/SFBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFBS,2017-06-06,34.9034,35.1617,False,34.2973,34.6550,reg,86729 -SFBS,2017-06-07,34.8934,35.4498,False,34.5556,34.6451,reg,120107 -SFBS,2017-06-08,36.2447,36.7404,False,34.6252,34.7841,reg,131778 SFBS,2017-06-09,37.8940,38.2218,False,36.4334,36.6719,reg,161980 SFBS,2017-06-12,37.6654,38.5100,False,37.1389,37.9436,reg,109876 SFBS,2017-06-13,37.2780,37.9436,False,37.0892,37.9436,reg,92593 @@ -249,3 +246,6 @@ SFBS,2018-05-31,42.0100,42.7000,False,41.9200,42.3900,reg,107252 SFBS,2018-06-01,42.5000,42.8000,False,42.2550,42.2900,reg,134165 SFBS,2018-06-04,43.2800,43.4600,False,42.6200,42.7300,reg,172976 SFBS,2018-06-05,43.6000,43.6300,False,42.8400,43.0100,reg,288060 +SFBS,2018-06-06,44.4250,44.4500,False,43.7400,43.7400,reg,139715 +SFBS,2018-06-07,44.3900,44.7200,False,44.1100,44.5300,reg,78065 +SFBS,2018-06-08,44.4700,44.8500,False,44.0000,44.1000,reg,109530 diff --git a/company_library/SFIX.csv b/company_library/SFIX.csv index 9a626be5..5f079b9a 100644 --- a/company_library/SFIX.csv +++ b/company_library/SFIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFIX,2017-06-06,16.9000,16.9000,True,16.9000,16.9000,reg,0 -SFIX,2017-06-07,16.9000,16.9000,True,16.9000,16.9000,reg,0 -SFIX,2017-06-08,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-09,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-12,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-13,16.9000,16.9000,True,16.9000,16.9000,reg,0 @@ -249,3 +246,6 @@ SFIX,2018-05-31,18.9800,19.3700,False,18.6000,19.2800,reg,881187 SFIX,2018-06-01,18.9800,19.4300,False,18.6400,18.8900,reg,753976 SFIX,2018-06-04,18.3500,19.2000,False,18.0200,19.2000,reg,1709205 SFIX,2018-06-05,19.2600,19.3200,False,18.1600,18.2200,reg,898298 +SFIX,2018-06-06,20.6300,20.7900,False,19.0600,19.3600,reg,1303737 +SFIX,2018-06-07,19.6700,20.8000,False,19.5600,20.8000,reg,2186122 +SFIX,2018-06-08,24.8800,25.3800,False,20.1600,21.3800,reg,12628844 diff --git a/company_library/SFLY.csv b/company_library/SFLY.csv index 3d77edf5..42a5fa99 100644 --- a/company_library/SFLY.csv +++ b/company_library/SFLY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFLY,2017-06-06,49.9900,51.0300,False,49.8400,51.0300,reg,466214 -SFLY,2017-06-07,48.9100,50.0800,False,48.8800,50.0800,reg,518108 -SFLY,2017-06-08,48.6400,49.0800,False,48.4700,48.9200,reg,472138 SFLY,2017-06-09,48.3500,48.9600,False,47.6900,48.8300,reg,564360 SFLY,2017-06-12,48.3700,48.7300,False,47.6400,48.1700,reg,355405 SFLY,2017-06-13,48.4200,48.8300,False,48.2650,48.4300,reg,383666 @@ -249,3 +246,6 @@ SFLY,2018-05-31,94.1400,94.7100,False,93.9100,93.9100,reg,281340 SFLY,2018-06-01,94.9400,95.2800,False,94.1200,94.8400,reg,342746 SFLY,2018-06-04,95.4200,95.6400,False,94.0500,94.9800,reg,371055 SFLY,2018-06-05,97.2100,100.3400,False,95.7800,95.7800,reg,1379034 +SFLY,2018-06-06,97.4700,98.9200,False,95.5100,97.2700,reg,581911 +SFLY,2018-06-07,96.1600,97.8200,False,94.6600,97.6400,reg,522719 +SFLY,2018-06-08,96.3900,97.4200,False,95.0600,95.6600,reg,440514 diff --git a/company_library/SFM.csv b/company_library/SFM.csv index cca89562..b585bff7 100644 --- a/company_library/SFM.csv +++ b/company_library/SFM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFM,2017-06-06,24.0100,24.4900,False,23.9950,24.3900,reg,1279043 -SFM,2017-06-07,24.0400,24.1500,False,23.9000,24.0000,reg,1174304 -SFM,2017-06-08,24.1100,24.4600,False,23.9500,24.0000,reg,1580665 SFM,2017-06-09,24.7900,24.9000,False,24.0900,24.2000,reg,1536634 SFM,2017-06-12,24.9200,25.9800,False,24.2700,24.2700,reg,2314455 SFM,2017-06-13,24.8200,25.1100,False,24.4700,24.9500,reg,1416837 @@ -249,3 +246,6 @@ SFM,2018-05-31,21.7000,22.1100,False,21.6700,21.9200,reg,2112133 SFM,2018-06-01,21.6100,21.9900,False,21.5850,21.7800,reg,1529577 SFM,2018-06-04,21.7600,22.0000,False,21.5600,21.6600,reg,1573605 SFM,2018-06-05,21.5300,21.8250,False,21.4250,21.7800,reg,1687858 +SFM,2018-06-06,21.4000,21.7100,False,21.2900,21.6000,reg,1519970 +SFM,2018-06-07,21.1800,21.4100,False,21.0900,21.3700,reg,2043768 +SFM,2018-06-08,21.3500,21.4100,False,20.6700,21.1300,reg,2821537 diff --git a/company_library/SFNC.csv b/company_library/SFNC.csv index 9e67fc7b..06f16e53 100644 --- a/company_library/SFNC.csv +++ b/company_library/SFNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFNC,2017-06-06,24.9301,25.1755,False,24.8320,25.0037,reg,250664 -SFNC,2017-06-07,25.1264,25.2736,False,25.0037,25.0037,reg,191988 -SFNC,2017-06-08,25.8380,26.2797,False,25.0773,25.0773,reg,408472 SFNC,2017-06-09,26.7704,26.9913,False,25.9362,26.0098,reg,463460 SFNC,2017-06-12,26.3042,27.2366,False,26.1815,26.6968,reg,435734 SFNC,2017-06-13,26.3782,26.7233,False,26.2056,26.4275,reg,216816 @@ -249,3 +246,6 @@ SFNC,2018-05-31,32.0000,32.3500,False,31.5000,31.9500,reg,594982 SFNC,2018-06-01,32.4000,32.6000,False,31.6000,32.2500,reg,412152 SFNC,2018-06-04,32.8500,32.9000,False,32.2000,32.5000,reg,294356 SFNC,2018-06-05,32.6500,33.0000,False,32.4000,32.9000,reg,261070 +SFNC,2018-06-06,33.3500,33.3500,False,32.2500,32.7000,reg,329492 +SFNC,2018-06-07,32.8000,33.4500,False,32.6750,33.4500,reg,332787 +SFNC,2018-06-08,32.5500,32.9000,False,32.4000,32.8500,reg,347984 diff --git a/company_library/SFST.csv b/company_library/SFST.csv index aa9bf7c3..ccf20a0e 100644 --- a/company_library/SFST.csv +++ b/company_library/SFST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFST,2017-06-06,35.0500,35.9500,False,34.8500,35.8000,reg,12664 -SFST,2017-06-07,34.5500,35.2000,False,34.3000,34.7500,reg,23264 -SFST,2017-06-08,34.8500,35.1000,False,34.8000,35.0000,reg,27530 SFST,2017-06-09,35.1500,35.9500,False,35.1500,35.6250,reg,18174 SFST,2017-06-12,35.4500,35.9500,False,34.6500,35.3500,reg,19800 SFST,2017-06-13,35.2000,37.4000,False,34.9000,35.8000,reg,26093 @@ -249,3 +246,6 @@ SFST,2018-05-31,47.3000,47.5000,False,46.7200,47.2500,reg,10786 SFST,2018-06-01,47.7000,48.2000,False,47.4000,47.4000,reg,13806 SFST,2018-06-04,48.3500,48.5000,False,47.5000,47.8000,reg,18593 SFST,2018-06-05,47.9000,48.7500,False,47.9000,48.3500,reg,15724 +SFST,2018-06-06,48.0000,48.2000,False,47.8500,47.9500,reg,18185 +SFST,2018-06-07,47.8000,48.2500,False,47.7000,48.0000,reg,9214 +SFST,2018-06-08,47.4500,47.9000,False,47.4000,47.6500,reg,11825 diff --git a/company_library/SGBX.csv b/company_library/SGBX.csv index 944cb9fe..d74b96fd 100644 --- a/company_library/SGBX.csv +++ b/company_library/SGBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGBX,2017-06-06,4.7500,4.7500,True,4.7500,4.7500,reg,0 -SGBX,2017-06-07,4.7500,4.7500,True,4.7500,4.7500,reg,0 -SGBX,2017-06-08,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-09,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-12,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-13,4.7500,4.7500,True,4.7500,4.7500,reg,0 @@ -249,3 +246,6 @@ SGBX,2018-05-31,4.7800,4.9575,False,4.7800,4.9575,reg,3346 SGBX,2018-06-01,4.7000,4.7800,False,4.5100,4.7800,reg,13304 SGBX,2018-06-04,5.0105,5.0310,False,4.6200,4.7500,reg,47749 SGBX,2018-06-05,5.0601,5.1500,False,5.0500,5.0500,reg,26757 +SGBX,2018-06-06,5.0500,5.1391,False,5.0400,5.0400,reg,4935 +SGBX,2018-06-07,5.0060,5.1000,False,4.8310,5.0500,reg,9842 +SGBX,2018-06-08,4.9000,5.0758,False,4.8200,5.0500,reg,4027 diff --git a/company_library/SGC.csv b/company_library/SGC.csv index 5398291a..27ccc495 100644 --- a/company_library/SGC.csv +++ b/company_library/SGC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGC,2017-06-06,19.8128,20.4129,False,19.7243,20.1965,reg,8856 -SGC,2017-06-07,19.6653,19.9899,False,19.4882,19.9441,reg,10586 -SGC,2017-06-08,20.2063,20.4720,False,19.4784,20.0292,reg,13245 SGC,2017-06-09,20.7081,20.9376,False,20.2850,20.2850,reg,21341 SGC,2017-06-12,20.2359,21.1409,False,20.1178,20.5900,reg,17275 SGC,2017-06-13,20.6785,20.7081,False,19.9212,20.2014,reg,14156 @@ -249,3 +246,6 @@ SGC,2018-05-31,23.6500,24.1500,False,22.9700,22.9700,reg,13706 SGC,2018-06-01,23.8700,24.4000,False,23.0300,23.0300,reg,11408 SGC,2018-06-04,23.4800,23.9400,False,23.3300,23.9200,reg,10117 SGC,2018-06-05,23.2100,23.7200,False,22.9700,22.9700,reg,6831 +SGC,2018-06-06,23.6200,23.8500,False,23.0900,23.0900,reg,9258 +SGC,2018-06-07,23.3000,23.7900,False,23.1200,23.7100,reg,4611 +SGC,2018-06-08,22.7600,23.6600,False,22.7600,23.3000,reg,16993 diff --git a/company_library/SGEN.csv b/company_library/SGEN.csv index 368bcb33..dbf41e89 100644 --- a/company_library/SGEN.csv +++ b/company_library/SGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGEN,2017-06-06,64.8400,65.4700,False,64.3500,64.6900,reg,759082 -SGEN,2017-06-07,64.2100,65.4200,False,63.5700,64.9700,reg,582118 -SGEN,2017-06-08,64.7100,65.6547,False,63.7050,64.1100,reg,541245 SGEN,2017-06-09,64.8100,65.8000,False,64.0500,64.9400,reg,751328 SGEN,2017-06-12,63.2600,65.7400,False,62.9900,64.8900,reg,741391 SGEN,2017-06-13,62.9400,63.9800,False,62.5500,63.2600,reg,465854 @@ -249,3 +246,6 @@ SGEN,2018-05-31,60.4900,60.7100,False,56.9600,56.9600,reg,1814731 SGEN,2018-06-01,61.6200,62.2200,False,59.6850,60.7100,reg,1514116 SGEN,2018-06-04,61.5100,62.2400,False,59.9500,61.9400,reg,980784 SGEN,2018-06-05,63.0500,63.3700,False,61.2100,61.4600,reg,1049291 +SGEN,2018-06-06,65.3600,65.4100,False,62.6600,63.2900,reg,1182709 +SGEN,2018-06-07,65.5900,66.9400,False,63.3600,65.4500,reg,992467 +SGEN,2018-06-08,65.0100,65.7800,False,61.2700,65.3300,reg,1036552 diff --git a/company_library/SGH.csv b/company_library/SGH.csv index eeeb93be..87eddbf0 100644 --- a/company_library/SGH.csv +++ b/company_library/SGH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGH,2017-06-06,15.7000,17.2000,False,15.1161,15.9300,reg,45465 -SGH,2017-06-07,15.9400,16.5500,False,15.8000,15.8000,reg,51782 -SGH,2017-06-08,15.9800,16.3498,False,15.5240,16.3498,reg,15313 SGH,2017-06-09,15.7400,16.2090,False,15.1300,15.8100,reg,21596 SGH,2017-06-12,14.0500,15.8000,False,13.9100,15.8000,reg,34671 SGH,2017-06-13,14.5200,14.6100,False,13.6500,14.2000,reg,45597 @@ -249,3 +246,6 @@ SGH,2018-05-31,44.5300,46.8300,False,44.2600,45.4800,reg,491282 SGH,2018-06-01,45.9200,46.0900,False,43.2300,44.7600,reg,638212 SGH,2018-06-04,46.5000,46.5900,False,44.8710,45.9400,reg,445483 SGH,2018-06-05,47.5500,49.7152,False,46.6000,47.4000,reg,1582624 +SGH,2018-06-06,50.6100,50.8400,False,47.1300,47.8000,reg,1202205 +SGH,2018-06-07,45.5000,51.6350,False,45.2300,50.5800,reg,1618902 +SGH,2018-06-08,41.3800,45.0900,False,40.3000,45.0900,reg,3450715 diff --git a/company_library/SGLB.csv b/company_library/SGLB.csv index caa787c0..426953f2 100644 --- a/company_library/SGLB.csv +++ b/company_library/SGLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGLB,2017-06-06,2.2000,2.3815,False,2.1000,2.1000,reg,34560 -SGLB,2017-06-07,2.1000,2.2129,False,2.1000,2.1900,reg,16728 -SGLB,2017-06-08,2.2400,2.3600,False,2.1000,2.1000,reg,38569 SGLB,2017-06-09,2.2900,2.3600,False,2.1000,2.2120,reg,21051 SGLB,2017-06-12,2.4900,2.5600,False,2.2700,2.3000,reg,43841 SGLB,2017-06-13,2.4400,2.4900,False,2.3512,2.4900,reg,23715 @@ -249,3 +246,6 @@ SGLB,2018-05-31,1.4700,1.8500,False,1.4500,1.6000,reg,2239440 SGLB,2018-06-01,1.5200,1.6500,False,1.4800,1.5500,reg,530452 SGLB,2018-06-04,1.3600,1.5192,False,1.3500,1.5000,reg,347170 SGLB,2018-06-05,1.3300,1.4376,False,1.2800,1.3800,reg,269149 +SGLB,2018-06-06,1.3900,1.4200,False,1.2500,1.3200,reg,330808 +SGLB,2018-06-07,1.3500,1.4300,False,1.3000,1.4300,reg,169299 +SGLB,2018-06-08,1.2800,1.3400,False,1.2700,1.3400,reg,99754 diff --git a/company_library/SGLBW.csv b/company_library/SGLBW.csv index 9b446df5..86e4277a 100644 --- a/company_library/SGLBW.csv +++ b/company_library/SGLBW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGLBW,2017-06-06,0.9800,0.9800,False,0.9800,0.9800,reg,0 -SGLBW,2017-06-07,0.9500,0.9999,False,0.9500,0.9999,reg,600 -SGLBW,2017-06-08,0.9999,0.9999,False,0.8000,0.8010,reg,780 SGLBW,2017-06-09,0.9999,0.9999,False,0.9999,0.9999,reg,0 SGLBW,2017-06-12,0.9999,0.9999,False,0.9999,0.9999,reg,3300 SGLBW,2017-06-13,0.9999,0.9999,False,0.9999,0.9999,reg,1700 @@ -249,3 +246,6 @@ SGLBW,2018-05-31,0.5482,0.5500,False,0.5000,0.5000,reg,6600 SGLBW,2018-06-01,0.5482,0.5482,False,0.5482,0.5482,reg,0 SGLBW,2018-06-04,0.5482,0.5482,False,0.5482,0.5482,reg,0 SGLBW,2018-06-05,0.3850,0.3850,False,0.3850,0.3850,reg,550 +SGLBW,2018-06-06,0.3850,0.3850,False,0.3850,0.3850,reg,0 +SGLBW,2018-06-07,0.3850,0.3850,False,0.3850,0.3850,reg,0 +SGLBW,2018-06-08,0.3850,0.3850,False,0.3850,0.3850,reg,0 diff --git a/company_library/SGMA.csv b/company_library/SGMA.csv index 07b7fad1..876e4707 100644 --- a/company_library/SGMA.csv +++ b/company_library/SGMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMA,2017-06-06,6.7500,6.9400,False,6.6000,6.8400,reg,11561 -SGMA,2017-06-07,7.4900,7.5000,False,6.5100,6.5500,reg,18335 -SGMA,2017-06-08,7.1500,7.4400,False,6.7612,7.3100,reg,17720 SGMA,2017-06-09,7.1900,7.2000,False,6.8279,7.2000,reg,18686 SGMA,2017-06-12,7.0900,7.2700,False,6.7875,7.0800,reg,46331 SGMA,2017-06-13,6.4100,7.0300,False,6.3900,6.8700,reg,60667 @@ -249,3 +246,6 @@ SGMA,2018-05-31,6.8400,6.9000,False,6.7100,6.7700,reg,8124 SGMA,2018-06-01,7.1700,7.2200,False,6.7500,6.9100,reg,29935 SGMA,2018-06-04,7.2500,7.3300,False,6.9400,7.0300,reg,21226 SGMA,2018-06-05,7.4300,7.4600,False,7.2500,7.2500,reg,12019 +SGMA,2018-06-06,7.2100,7.5500,False,7.1600,7.1600,reg,18387 +SGMA,2018-06-07,7.1800,7.2400,False,6.9400,7.2317,reg,7992 +SGMA,2018-06-08,7.0300,7.1700,False,6.6900,7.1700,reg,5497 diff --git a/company_library/SGMO.csv b/company_library/SGMO.csv index b083af5f..b937e39f 100644 --- a/company_library/SGMO.csv +++ b/company_library/SGMO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMO,2017-06-06,7.2000,7.3500,False,7.0500,7.1500,reg,388321 -SGMO,2017-06-07,7.2500,7.4000,False,7.1000,7.3000,reg,526294 -SGMO,2017-06-08,7.6500,7.7750,False,7.1500,7.2500,reg,901408 SGMO,2017-06-09,7.3000,7.6500,False,7.1500,7.6000,reg,979349 SGMO,2017-06-12,7.3500,7.5500,False,6.9000,7.2500,reg,727271 SGMO,2017-06-13,7.3500,7.5500,False,7.2500,7.3500,reg,586986 @@ -249,3 +246,6 @@ SGMO,2018-05-31,16.4500,16.9000,False,16.0000,16.3500,reg,2029773 SGMO,2018-06-01,16.6000,16.9000,False,16.3000,16.7000,reg,1599073 SGMO,2018-06-04,16.2000,16.7000,False,15.5750,16.7000,reg,2462238 SGMO,2018-06-05,16.7500,17.0250,False,16.2000,16.2000,reg,2876715 +SGMO,2018-06-06,16.5500,17.0500,False,16.5000,16.9000,reg,1315975 +SGMO,2018-06-07,16.4500,16.8500,False,16.0000,16.7500,reg,1276253 +SGMO,2018-06-08,16.5000,16.9000,False,16.3500,16.6000,reg,1133466 diff --git a/company_library/SGMS.csv b/company_library/SGMS.csv index c2b5ca28..244d451b 100644 --- a/company_library/SGMS.csv +++ b/company_library/SGMS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMS,2017-06-06,24.9500,25.1250,False,23.2000,23.3500,reg,2235200 -SGMS,2017-06-07,25.4000,25.5500,False,24.8590,25.1000,reg,937683 -SGMS,2017-06-08,25.8000,26.2000,False,25.2500,25.2500,reg,1079588 SGMS,2017-06-09,24.9500,26.1120,False,24.5000,25.8000,reg,958384 SGMS,2017-06-12,24.5500,25.1000,False,24.5500,24.8500,reg,683692 SGMS,2017-06-13,26.6000,26.7000,False,24.7500,24.7500,reg,2592902 @@ -249,3 +246,6 @@ SGMS,2018-05-31,59.3000,60.0500,False,58.6500,60.0000,reg,620955 SGMS,2018-06-01,59.6500,60.3750,False,58.3000,60.1500,reg,542463 SGMS,2018-06-04,60.5500,60.9090,False,59.2500,59.7500,reg,905515 SGMS,2018-06-05,59.9500,62.3500,False,59.0187,61.9500,reg,1254309 +SGMS,2018-06-06,60.9000,61.1500,False,59.3500,59.8000,reg,581470 +SGMS,2018-06-07,58.6000,61.4450,False,58.1000,61.1500,reg,520504 +SGMS,2018-06-08,57.3500,58.9500,False,56.7500,58.8000,reg,530955 diff --git a/company_library/SGOC.csv b/company_library/SGOC.csv index 70e128d4..272bdca5 100644 --- a/company_library/SGOC.csv +++ b/company_library/SGOC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGOC,2017-06-06,1.3250,1.4000,False,1.2600,1.3500,reg,23027 -SGOC,2017-06-07,1.4000,1.5000,False,1.3250,1.3500,reg,16686 -SGOC,2017-06-08,1.4500,1.4500,False,1.3600,1.4500,reg,1350 SGOC,2017-06-09,1.3000,1.4000,False,1.3000,1.4000,reg,5054 SGOC,2017-06-12,1.4000,1.5000,False,1.3500,1.4500,reg,42470 SGOC,2017-06-13,1.3900,1.4000,False,1.3500,1.3500,reg,4342 @@ -249,3 +246,6 @@ SGOC,2018-05-31,1.1800,1.2100,False,1.1727,1.1800,reg,36779 SGOC,2018-06-01,1.2315,1.2500,False,1.1900,1.1900,reg,81459 SGOC,2018-06-04,1.2200,1.4200,False,1.1898,1.2500,reg,419907 SGOC,2018-06-05,1.2510,1.2800,False,1.2200,1.2200,reg,16109 +SGOC,2018-06-06,1.2900,1.3000,False,1.2600,1.2938,reg,26226 +SGOC,2018-06-07,1.2300,1.2900,False,1.2000,1.2800,reg,94236 +SGOC,2018-06-08,1.2000,1.2344,False,1.2000,1.2344,reg,24074 diff --git a/company_library/SGRP.csv b/company_library/SGRP.csv index 32081e76..33cec333 100644 --- a/company_library/SGRP.csv +++ b/company_library/SGRP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGRP,2017-06-06,1.0300,1.0300,False,0.9900,0.9900,reg,10893 -SGRP,2017-06-07,1.0000,1.0300,False,0.8800,1.0300,reg,50947 -SGRP,2017-06-08,0.9400,1.0000,False,0.9400,0.9900,reg,52330 SGRP,2017-06-09,0.9400,0.9900,False,0.9400,0.9556,reg,9062 SGRP,2017-06-12,0.9700,1.0300,False,0.9400,0.9400,reg,16500 SGRP,2017-06-13,1.0100,1.0300,False,0.9700,0.9700,reg,11633 @@ -249,3 +246,6 @@ SGRP,2018-05-31,1.2400,1.2800,False,1.2400,1.2500,reg,14311 SGRP,2018-06-01,1.3600,1.6500,False,1.1952,1.2400,reg,351014 SGRP,2018-06-04,1.3200,1.3790,False,1.2810,1.3700,reg,86525 SGRP,2018-06-05,1.3491,1.4067,False,1.3010,1.3100,reg,40192 +SGRP,2018-06-06,1.3000,1.3766,False,1.3000,1.3300,reg,35224 +SGRP,2018-06-07,1.3000,1.3284,False,1.2300,1.3190,reg,56323 +SGRP,2018-06-08,1.2400,1.3300,False,1.2382,1.3300,reg,24721 diff --git a/company_library/SGRY.csv b/company_library/SGRY.csv index 5aca5b9a..d8844cd6 100644 --- a/company_library/SGRY.csv +++ b/company_library/SGRY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGRY,2017-06-06,21.6500,22.0000,False,21.4500,21.7500,reg,102422 -SGRY,2017-06-07,21.9000,22.0500,False,21.7250,21.7500,reg,59143 -SGRY,2017-06-08,21.8000,22.5000,False,21.7000,21.8500,reg,136257 SGRY,2017-06-09,21.7000,22.0500,False,21.5500,21.8500,reg,101372 SGRY,2017-06-12,21.9000,22.2500,False,21.2000,21.7000,reg,191816 SGRY,2017-06-13,22.8000,22.9500,False,22.0000,22.0000,reg,172731 @@ -249,3 +246,6 @@ SGRY,2018-05-31,16.2500,16.6000,False,16.1500,16.4500,reg,196298 SGRY,2018-06-01,16.3000,16.4500,False,16.0500,16.3500,reg,223042 SGRY,2018-06-04,15.9000,16.5000,False,15.7000,16.3000,reg,224363 SGRY,2018-06-05,15.9500,16.3500,False,15.7500,15.9000,reg,184722 +SGRY,2018-06-06,16.4500,16.5500,False,15.7500,15.9000,reg,199297 +SGRY,2018-06-07,15.4500,16.4500,False,15.3000,16.4000,reg,321083 +SGRY,2018-06-08,14.8500,15.4750,False,14.7500,15.4000,reg,369405 diff --git a/company_library/SGYP.csv b/company_library/SGYP.csv index 4bd992eb..c27581ed 100644 --- a/company_library/SGYP.csv +++ b/company_library/SGYP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGYP,2017-06-06,3.9700,3.9900,False,3.7800,3.7900,reg,4717201 -SGYP,2017-06-07,3.9300,4.2300,False,3.8800,4.1000,reg,6620790 -SGYP,2017-06-08,4.0100,4.0300,False,3.9348,3.9600,reg,2769578 SGYP,2017-06-09,4.0200,4.1400,False,3.9502,4.0300,reg,4714196 SGYP,2017-06-12,4.0700,4.0700,False,3.8900,4.0300,reg,3586269 SGYP,2017-06-13,4.1600,4.1700,False,4.0400,4.0900,reg,4307204 @@ -249,3 +246,6 @@ SGYP,2018-05-31,1.5900,1.6400,False,1.5500,1.6100,reg,3241503 SGYP,2018-06-01,1.5900,1.6400,False,1.5700,1.6100,reg,3070228 SGYP,2018-06-04,1.5800,1.6300,False,1.5800,1.6300,reg,1752906 SGYP,2018-06-05,1.7000,1.7400,False,1.5900,1.5900,reg,3475645 +SGYP,2018-06-06,1.7500,1.8000,False,1.6500,1.7100,reg,3408664 +SGYP,2018-06-07,1.7400,1.7800,False,1.7300,1.7400,reg,2527949 +SGYP,2018-06-08,1.8700,1.8700,False,1.6900,1.7500,reg,4656317 diff --git a/company_library/SHBI.csv b/company_library/SHBI.csv index 72d3adc9..88f5fe49 100644 --- a/company_library/SHBI.csv +++ b/company_library/SHBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHBI,2017-06-06,16.0686,16.2163,False,15.8619,16.0194,reg,10771 -SHBI,2017-06-07,15.9407,16.3443,False,15.8028,15.8520,reg,9698 -SHBI,2017-06-08,16.3936,16.6003,False,15.9505,15.9505,reg,21023 SHBI,2017-06-09,16.6594,16.8465,False,16.4920,16.7579,reg,42462 SHBI,2017-06-12,16.6003,16.8465,False,16.3246,16.7283,reg,21896 SHBI,2017-06-13,16.6200,16.8859,False,16.3050,16.6299,reg,21540 @@ -249,3 +246,6 @@ SHBI,2018-05-31,18.8800,19.2000,False,18.8500,19.1300,reg,12664 SHBI,2018-06-01,18.8900,19.1000,False,18.8200,18.8800,reg,13283 SHBI,2018-06-04,18.5900,19.0500,False,18.5700,18.9200,reg,17552 SHBI,2018-06-05,18.5100,18.9100,False,18.3900,18.6500,reg,62289 +SHBI,2018-06-06,18.7200,18.8700,False,18.4465,18.5000,reg,29657 +SHBI,2018-06-07,19.1300,19.1300,False,18.6200,19.0300,reg,72096 +SHBI,2018-06-08,19.7000,19.9000,False,19.0800,19.0800,reg,229095 diff --git a/company_library/SHEN.csv b/company_library/SHEN.csv index 05bddc2b..a16f7db4 100644 --- a/company_library/SHEN.csv +++ b/company_library/SHEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHEN,2017-06-06,32.0288,32.4012,False,31.8301,32.1281,reg,67707 -SHEN,2017-06-07,31.4825,32.2770,False,31.4329,32.0784,reg,85997 -SHEN,2017-06-08,31.9791,32.1777,False,31.2839,31.6315,reg,75417 SHEN,2017-06-09,31.6315,32.6743,False,31.5322,32.0288,reg,160157 SHEN,2017-06-12,31.8798,32.1281,False,31.3336,31.5818,reg,157559 SHEN,2017-06-13,31.6315,31.9294,False,31.3137,31.9294,reg,120635 @@ -249,3 +246,6 @@ SHEN,2018-05-31,31.9000,32.0500,False,31.2500,32.0500,reg,182011 SHEN,2018-06-01,32.0500,32.4000,False,31.7500,32.0000,reg,168030 SHEN,2018-06-04,33.0500,33.3000,False,32.1500,32.2500,reg,145154 SHEN,2018-06-05,32.4500,33.3000,False,32.2000,33.1000,reg,158731 +SHEN,2018-06-06,31.9500,33.0009,False,31.8500,32.5000,reg,158386 +SHEN,2018-06-07,32.6000,32.8000,False,31.9000,31.9000,reg,143759 +SHEN,2018-06-08,32.1000,32.8000,False,31.8500,32.4500,reg,95922 diff --git a/company_library/SHIP.csv b/company_library/SHIP.csv index 03f2e57a..750e7927 100644 --- a/company_library/SHIP.csv +++ b/company_library/SHIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHIP,2017-06-06,0.6579,0.6630,False,0.6100,0.6100,reg,192778 -SHIP,2017-06-07,0.6300,0.6746,False,0.6300,0.6499,reg,169292 -SHIP,2017-06-08,0.6600,0.6800,False,0.6500,0.6500,reg,213529 SHIP,2017-06-09,0.7100,0.7200,False,0.6301,0.6322,reg,273647 SHIP,2017-06-12,0.6804,0.7300,False,0.6711,0.7300,reg,226143 SHIP,2017-06-13,0.6900,0.7100,False,0.6600,0.7000,reg,117354 @@ -249,3 +246,6 @@ SHIP,2018-05-31,0.8800,0.8900,False,0.8650,0.8700,reg,126773 SHIP,2018-06-01,0.8754,0.8824,False,0.8652,0.8800,reg,51481 SHIP,2018-06-04,0.8605,0.8800,False,0.8604,0.8650,reg,38989 SHIP,2018-06-05,0.8500,0.8700,False,0.8400,0.8604,reg,62457 +SHIP,2018-06-06,0.9000,0.9013,False,0.8800,0.8800,reg,238322 +SHIP,2018-06-07,0.8605,0.9100,False,0.8305,0.9100,reg,423422 +SHIP,2018-06-08,0.8800,0.8870,False,0.8400,0.8400,reg,26905 diff --git a/company_library/SHIPW.csv b/company_library/SHIPW.csv index a97aac87..b93eedf3 100644 --- a/company_library/SHIPW.csv +++ b/company_library/SHIPW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHIPW,2017-06-06,0.1300,0.1300,False,0.1100,0.1110,reg,91510 -SHIPW,2017-06-07,0.1650,0.1650,False,0.1400,0.1400,reg,4300 -SHIPW,2017-06-08,0.1500,0.1600,False,0.1200,0.1300,reg,115700 SHIPW,2017-06-09,0.1650,0.1650,False,0.1300,0.1300,reg,53600 SHIPW,2017-06-12,0.1500,0.1600,False,0.1500,0.1500,reg,4200 SHIPW,2017-06-13,0.1254,0.1800,False,0.1250,0.1650,reg,51310 @@ -249,3 +246,6 @@ SHIPW,2018-05-31,0.0820,0.0820,False,0.0820,0.0820,reg,1000 SHIPW,2018-06-01,0.0760,0.0760,False,0.0760,0.0760,reg,4000 SHIPW,2018-06-04,0.0820,0.0820,False,0.0820,0.0820,reg,250 SHIPW,2018-06-05,0.0711,0.0761,False,0.0710,0.0761,reg,5000 +SHIPW,2018-06-06,0.0711,0.0720,False,0.0711,0.0720,reg,7000 +SHIPW,2018-06-07,0.0879,0.0888,False,0.0740,0.0840,reg,44317 +SHIPW,2018-06-08,0.0879,0.0879,False,0.0879,0.0879,reg,0 diff --git a/company_library/SHLD.csv b/company_library/SHLD.csv index fbcbf915..fb1e7a5c 100644 --- a/company_library/SHLD.csv +++ b/company_library/SHLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLD,2017-06-06,6.6100,6.7400,False,6.4250,6.6400,reg,1758034 -SHLD,2017-06-07,7.0200,7.0800,False,6.5231,6.5400,reg,1334541 -SHLD,2017-06-08,6.9000,7.1800,False,6.8200,7.0600,reg,1201022 SHLD,2017-06-09,7.0600,7.1800,False,6.7710,6.8200,reg,623996 SHLD,2017-06-12,7.0300,7.3500,False,6.9001,6.9100,reg,632281 SHLD,2017-06-13,6.8500,7.0300,False,6.6500,7.0300,reg,852446 @@ -249,3 +246,6 @@ SHLD,2018-05-31,2.8100,3.0200,False,2.8000,3.0000,reg,3740312 SHLD,2018-06-01,2.2800,2.8100,False,2.2700,2.8100,reg,5508864 SHLD,2018-06-04,2.1500,2.3000,False,2.1100,2.3000,reg,2485712 SHLD,2018-06-05,2.2800,2.3900,False,2.0800,2.1300,reg,3465841 +SHLD,2018-06-06,2.1900,2.2700,False,2.1714,2.2300,reg,1798869 +SHLD,2018-06-07,2.2800,2.3500,False,2.1900,2.1900,reg,1750036 +SHLD,2018-06-08,2.3000,2.3500,False,2.2450,2.2900,reg,1515240 diff --git a/company_library/SHLDW.csv b/company_library/SHLDW.csv index 44dcd202..843d2d08 100644 --- a/company_library/SHLDW.csv +++ b/company_library/SHLDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLDW,2017-06-06,2.1300,2.1429,False,2.1000,2.1429,reg,1395 -SHLDW,2017-06-07,2.1300,2.1300,False,2.1000,2.1000,reg,467 -SHLDW,2017-06-08,2.2292,2.2322,False,2.1900,2.1900,reg,3568 SHLDW,2017-06-09,2.0730,2.6200,False,1.9000,2.5500,reg,19989 SHLDW,2017-06-12,2.1600,2.2600,False,1.9200,1.9200,reg,6648 SHLDW,2017-06-13,2.0200,2.0200,False,2.0200,2.0200,reg,187 @@ -249,3 +246,6 @@ SHLDW,2018-05-31,0.1214,0.1890,False,0.1114,0.1460,reg,19510 SHLDW,2018-06-01,0.0810,0.1770,False,0.0508,0.1200,reg,52244 SHLDW,2018-06-04,0.1000,0.1650,False,0.1000,0.1650,reg,6396 SHLDW,2018-06-05,0.1000,0.1100,False,0.0800,0.1000,reg,35940 +SHLDW,2018-06-06,0.0800,0.1100,False,0.0701,0.1000,reg,16177 +SHLDW,2018-06-07,0.0689,0.1050,False,0.0660,0.0660,reg,15300 +SHLDW,2018-06-08,0.1000,0.1372,False,0.0700,0.0700,reg,104450 diff --git a/company_library/SHLM.csv b/company_library/SHLM.csv index 26409ad1..74bd6f4a 100644 --- a/company_library/SHLM.csv +++ b/company_library/SHLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLM,2017-06-06,28.5038,28.7483,False,28.2858,28.6016,reg,166785 -SHLM,2017-06-07,28.3082,28.8461,False,28.2594,28.5038,reg,106331 -SHLM,2017-06-08,28.6016,28.9438,False,28.2594,28.3571,reg,162104 SHLM,2017-06-09,28.6505,29.0416,False,28.5527,28.8461,reg,247311 SHLM,2017-06-12,28.6016,29.0905,False,28.1127,28.6505,reg,206061 SHLM,2017-06-13,28.6994,29.1394,False,28.0430,28.6016,reg,203030 @@ -249,3 +246,6 @@ SHLM,2018-05-31,43.7500,44.2000,False,43.7250,44.1500,reg,122030 SHLM,2018-06-01,43.8000,44.3500,False,43.7000,43.9000,reg,280429 SHLM,2018-06-04,43.8000,44.2000,False,43.7000,44.0500,reg,218059 SHLM,2018-06-05,44.1500,44.2000,False,43.7750,43.9000,reg,67652 +SHLM,2018-06-06,44.3000,44.3000,False,43.6535,44.1000,reg,131339 +SHLM,2018-06-07,44.2500,44.3500,False,44.2000,44.3000,reg,206078 +SHLM,2018-06-08,44.2000,44.5250,False,44.2000,44.2500,reg,136734 diff --git a/company_library/SHLO.csv b/company_library/SHLO.csv index 5e18d255..6421097b 100644 --- a/company_library/SHLO.csv +++ b/company_library/SHLO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLO,2017-06-06,13.6900,14.1400,False,13.4100,13.7800,reg,35929 -SHLO,2017-06-07,13.6400,13.8900,False,13.2600,13.7700,reg,100651 -SHLO,2017-06-08,14.2300,14.3500,False,13.5500,13.6000,reg,128154 SHLO,2017-06-09,14.1600,14.6800,False,13.9100,14.2600,reg,55503 SHLO,2017-06-12,13.3500,14.4300,False,13.3200,14.3000,reg,87687 SHLO,2017-06-13,13.3600,13.9700,False,13.0800,13.3600,reg,87228 @@ -249,3 +246,6 @@ SHLO,2018-05-31,10.3800,10.5500,False,10.3000,10.4300,reg,39863 SHLO,2018-06-01,10.3400,10.7150,False,10.0500,10.4300,reg,89588 SHLO,2018-06-04,10.2900,10.6300,False,10.0600,10.4000,reg,55874 SHLO,2018-06-05,10.5500,10.6400,False,10.1500,10.2900,reg,268190 +SHLO,2018-06-06,10.0100,10.5058,False,9.4800,10.3400,reg,240284 +SHLO,2018-06-07,9.7300,10.0200,False,9.4700,10.0100,reg,231739 +SHLO,2018-06-08,9.6000,9.8190,False,9.4900,9.7400,reg,140276 diff --git a/company_library/SHOO.csv b/company_library/SHOO.csv index dce15d70..1cbf5e0c 100644 --- a/company_library/SHOO.csv +++ b/company_library/SHOO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHOO,2017-06-06,38.5747,39.3710,False,38.5747,38.8733,reg,416943 -SHOO,2017-06-07,38.5249,38.7738,False,38.2760,38.5249,reg,280590 -SHOO,2017-06-08,39.0724,39.2217,False,38.2014,38.6244,reg,353222 SHOO,2017-06-09,39.5701,39.7941,False,38.6493,39.1719,reg,437783 SHOO,2017-06-12,39.7692,40.3167,False,39.6199,39.6199,reg,572806 SHOO,2017-06-13,39.3710,39.9932,False,39.2217,39.8688,reg,362209 @@ -249,3 +246,6 @@ SHOO,2018-05-31,52.8500,53.9400,False,52.8250,53.6000,reg,293823 SHOO,2018-06-01,53.0500,54.8000,False,52.6250,53.1000,reg,490234 SHOO,2018-06-04,54.1000,54.1250,False,52.9500,53.4000,reg,335870 SHOO,2018-06-05,54.0000,54.1000,False,53.1000,53.9000,reg,404192 +SHOO,2018-06-06,54.7000,54.7500,False,53.7000,54.6500,reg,403213 +SHOO,2018-06-07,54.5000,55.2500,False,54.3883,55.2500,reg,225261 +SHOO,2018-06-08,55.1500,55.5000,False,54.1500,54.8500,reg,393780 diff --git a/company_library/SHOS.csv b/company_library/SHOS.csv index 5e7b5525..54d6eaf8 100644 --- a/company_library/SHOS.csv +++ b/company_library/SHOS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHOS,2017-06-06,2.8000,2.8500,False,2.7000,2.8000,reg,82839 -SHOS,2017-06-07,2.8500,2.9500,False,2.7500,2.8001,reg,97055 -SHOS,2017-06-08,2.8000,2.9500,False,2.7500,2.8875,reg,84724 SHOS,2017-06-09,2.8500,2.8500,False,2.7500,2.8500,reg,24989 SHOS,2017-06-12,2.8000,3.0000,False,2.7500,2.9000,reg,68341 SHOS,2017-06-13,2.7500,2.8500,False,2.7500,2.8500,reg,19669 @@ -249,3 +246,6 @@ SHOS,2018-05-31,2.4000,2.5500,False,2.4000,2.5000,reg,62345 SHOS,2018-06-01,2.4000,2.4241,False,2.3000,2.4000,reg,185528 SHOS,2018-06-04,2.2000,2.4000,False,2.2000,2.4000,reg,98828 SHOS,2018-06-05,2.1500,2.2764,False,2.1000,2.2000,reg,177729 +SHOS,2018-06-06,2.1500,2.2000,False,2.1000,2.1500,reg,65512 +SHOS,2018-06-07,2.2000,2.3077,False,2.1500,2.1500,reg,43390 +SHOS,2018-06-08,2.2500,2.3500,False,2.2000,2.2500,reg,92368 diff --git a/company_library/SHPG.csv b/company_library/SHPG.csv index 949a389c..0b842f69 100644 --- a/company_library/SHPG.csv +++ b/company_library/SHPG.csv @@ -1,7 +1,4 @@ - symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHPG,2017-06-06,172.7689,174.3269,False,172.1934,174.2575,reg,672434 -SHPG,2017-06-07,169.7025,170.4170,False,167.2117,169.2858,reg,1338853 -SHPG,2017-06-08,166.5469,168.9980,False,166.3285,168.1247,reg,1005111 +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume SHPG,2017-06-09,163.7583,165.5347,False,163.1858,164.5721,reg,1331341 SHPG,2017-06-12,162.8553,164.1454,False,162.2897,163.3019,reg,1444876 SHPG,2017-06-13,163.1431,164.1950,False,162.4832,163.6293,reg,946052 @@ -249,3 +246,6 @@ SHPG,2018-05-31,164.2400,165.5900,False,162.4300,164.4900,reg,1540567 SHPG,2018-06-01,160.7500,162.5100,False,160.5000,161.0300,reg,1120107 SHPG,2018-06-04,158.5500,158.8300,False,157.0001,158.4600,reg,1497483 SHPG,2018-06-05,159.5000,160.1100,False,158.5600,159.7400,reg,445012 +SHPG,2018-06-06,160.5100,160.6400,False,159.0000,159.4100,reg,504719 +SHPG,2018-06-07,161.7800,162.6300,False,161.1800,162.1900,reg,699908 +SHPG,2018-06-08,160.9600,161.8800,False,159.8300,160.5400,reg,516836 diff --git a/company_library/SHSP.csv b/company_library/SHSP.csv index 59e8d142..6916b83d 100644 --- a/company_library/SHSP.csv +++ b/company_library/SHSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHSP,2017-06-06,4.5800,4.6400,False,4.2581,4.2581,reg,12018 -SHSP,2017-06-07,4.5900,4.6433,False,4.2800,4.3000,reg,37582 -SHSP,2017-06-08,4.5700,4.5900,False,4.4660,4.4660,reg,7211 SHSP,2017-06-09,4.4600,4.6800,False,4.4100,4.4500,reg,36590 SHSP,2017-06-12,4.3500,4.4354,False,4.3500,4.4354,reg,10872 SHSP,2017-06-13,4.4500,4.4700,False,4.1000,4.3100,reg,65586 @@ -249,3 +246,6 @@ SHSP,2018-05-31,8.0500,8.0500,False,8.0500,8.0500,reg,483 SHSP,2018-06-01,8.1000,8.1000,False,7.9600,8.0300,reg,10433 SHSP,2018-06-04,8.1000,8.1000,False,8.0200,8.1000,reg,6309 SHSP,2018-06-05,8.1000,8.1000,False,7.9420,8.0700,reg,4429 +SHSP,2018-06-06,8.0100,8.0800,False,7.9973,8.0400,reg,5594 +SHSP,2018-06-07,8.0100,8.0700,False,8.0100,8.0200,reg,5728 +SHSP,2018-06-08,8.0100,8.0500,False,8.0000,8.0000,reg,4276 diff --git a/company_library/SHV.csv b/company_library/SHV.csv index 39c883c8..126c9695 100644 --- a/company_library/SHV.csv +++ b/company_library/SHV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHV,2017-06-06,109.1183,109.1480,False,109.1084,109.1381,reg,683157 -SHV,2017-06-07,109.1282,109.1282,False,109.1084,109.1282,reg,424309 -SHV,2017-06-08,109.1282,109.1282,False,109.1183,109.1183,reg,368185 SHV,2017-06-09,109.1183,109.1282,False,109.1084,109.1183,reg,367524 SHV,2017-06-12,109.1084,109.1282,False,109.1084,109.1084,reg,379387 SHV,2017-06-13,109.1480,109.1579,False,109.1134,109.1183,reg,1504215 @@ -249,3 +246,6 @@ SHV,2018-05-31,110.2719,110.2819,False,110.2619,110.2619,reg,2275540 SHV,2018-06-01,110.2700,110.2800,False,110.2600,110.2800,reg,1625716 SHV,2018-06-04,110.2800,110.2800,False,110.2600,110.2800,reg,1859700 SHV,2018-06-05,110.2800,110.2800,False,110.2600,110.2700,reg,1541868 +SHV,2018-06-06,110.2800,110.2800,False,110.2700,110.2800,reg,879716 +SHV,2018-06-07,110.2900,110.3000,False,110.2700,110.2800,reg,2576242 +SHV,2018-06-08,110.3000,110.3000,False,110.2900,110.3000,reg,945035 diff --git a/company_library/SHY.csv b/company_library/SHY.csv index bb235398..6b1ba9cc 100644 --- a/company_library/SHY.csv +++ b/company_library/SHY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHY,2017-06-06,83.5279,83.5476,False,83.5180,83.5377,reg,688013 -SHY,2017-06-07,83.4982,83.5180,False,83.4884,83.4982,reg,765925 -SHY,2017-06-08,83.4785,83.4982,False,83.4686,83.4785,reg,2621037 SHY,2017-06-09,83.4488,83.4785,False,83.4390,83.4488,reg,1255212 SHY,2017-06-12,83.4390,83.4686,False,83.4291,83.4291,reg,804688 SHY,2017-06-13,83.4390,83.4488,False,83.4192,83.4192,reg,533285 @@ -249,3 +246,6 @@ SHY,2018-05-31,83.3336,83.3736,False,83.3037,83.3636,reg,5749294 SHY,2018-06-01,83.2700,83.3000,False,83.2500,83.2800,reg,3230685 SHY,2018-06-04,83.2000,83.2585,False,83.2000,83.2400,reg,1146336 SHY,2018-06-05,83.2500,83.2900,False,83.2100,83.2400,reg,16965753 +SHY,2018-06-06,83.2200,83.2400,False,83.2100,83.2200,reg,4984660 +SHY,2018-06-07,83.3000,83.3400,False,83.2100,83.2100,reg,4350996 +SHY,2018-06-08,83.2800,83.3100,False,83.2602,83.2800,reg,2375980 diff --git a/company_library/SID.csv b/company_library/SID.csv new file mode 100644 index 00000000..6057859f --- /dev/null +++ b/company_library/SID.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SID,2017-06-08,2.0200,2.0200,False,1.8600,1.9300,reg,5575831 +SID,2017-06-09,2.0100,2.0800,False,1.9910,2.0100,reg,2657818 +SID,2017-06-12,1.9500,2.0400,False,1.9200,2.0000,reg,1881702 +SID,2017-06-13,1.9100,1.9500,False,1.9000,1.9400,reg,1035892 +SID,2017-06-14,1.9400,1.9600,False,1.9100,1.9500,reg,975350 +SID,2017-06-15,1.9100,2.0000,False,1.8100,1.8900,reg,2819470 +SID,2017-06-16,1.8500,1.9150,False,1.8500,1.8900,reg,3560289 +SID,2017-06-19,1.8700,1.9200,False,1.8100,1.8700,reg,4890434 +SID,2017-06-20,1.7700,1.8300,False,1.7600,1.8200,reg,1844533 +SID,2017-06-21,1.7900,1.8200,False,1.7600,1.7800,reg,2561180 +SID,2017-06-22,1.8500,1.8700,False,1.7750,1.8000,reg,4073798 +SID,2017-06-23,1.9000,1.9300,False,1.8500,1.8700,reg,4143295 +SID,2017-06-26,1.9400,1.9700,False,1.9200,1.9200,reg,2551102 +SID,2017-06-27,2.0300,2.0500,False,1.9600,1.9800,reg,5228110 +SID,2017-06-28,2.1500,2.1500,False,2.0500,2.1000,reg,3511532 +SID,2017-06-29,2.0500,2.1800,False,2.0200,2.1600,reg,4960126 +SID,2017-06-30,2.1500,2.1500,False,2.0550,2.0700,reg,1874299 +SID,2017-07-05,2.1100,2.1500,False,2.0600,2.1500,reg,5346810 +SID,2017-07-06,2.0900,2.1200,False,2.0600,2.1000,reg,2102572 +SID,2017-07-07,2.1500,2.1700,False,2.1100,2.1400,reg,1980228 +SID,2017-07-10,2.2000,2.2100,False,2.1500,2.1600,reg,1379194 +SID,2017-07-11,2.3300,2.3400,False,2.2300,2.2600,reg,3871262 +SID,2017-07-12,2.4100,2.4300,False,2.3200,2.4000,reg,4178076 +SID,2017-07-13,2.3700,2.4100,False,2.3400,2.4000,reg,2762792 +SID,2017-07-14,2.3800,2.4300,False,2.3700,2.3700,reg,1866243 +SID,2017-07-17,2.4300,2.4600,False,2.3950,2.4100,reg,1835556 +SID,2017-07-18,2.4100,2.4200,False,2.3400,2.4100,reg,3127958 +SID,2017-07-19,2.4800,2.4900,False,2.4000,2.4200,reg,3145462 +SID,2017-07-20,2.3700,2.4500,False,2.3500,2.4500,reg,3475374 +SID,2017-07-21,2.3100,2.3900,False,2.3000,2.3800,reg,1273136 +SID,2017-07-24,2.3600,2.3800,False,2.3000,2.3100,reg,1206274 +SID,2017-07-25,2.4400,2.4700,False,2.3926,2.4200,reg,2165864 +SID,2017-07-26,2.3600,2.3900,False,2.3100,2.3900,reg,1893722 +SID,2017-07-27,2.3200,2.3700,False,2.2700,2.3700,reg,2340179 +SID,2017-07-28,2.3700,2.3800,False,2.2900,2.3000,reg,1782532 +SID,2017-07-31,2.4400,2.4500,False,2.3950,2.4300,reg,1789006 +SID,2017-08-01,2.3700,2.4200,False,2.3600,2.3900,reg,1629366 +SID,2017-08-02,2.4500,2.4500,False,2.3300,2.3300,reg,1289275 +SID,2017-08-03,2.3900,2.4400,False,2.3750,2.4400,reg,977516 +SID,2017-08-04,2.4900,2.5100,False,2.4000,2.4100,reg,2279224 +SID,2017-08-07,2.6900,2.7000,False,2.5600,2.5800,reg,3357935 +SID,2017-08-08,2.7600,2.7700,False,2.6700,2.7100,reg,3137769 +SID,2017-08-09,2.6500,2.7350,False,2.6200,2.7000,reg,1928741 +SID,2017-08-10,2.5500,2.6200,False,2.5100,2.6100,reg,1659903 +SID,2017-08-11,2.6200,2.6650,False,2.4800,2.5300,reg,2194368 +SID,2017-08-14,2.5800,2.6900,False,2.5600,2.6500,reg,3363724 +SID,2017-08-15,2.5500,2.5900,False,2.5200,2.5700,reg,1412735 +SID,2017-08-16,2.5400,2.6000,False,2.5100,2.5900,reg,3953670 +SID,2017-08-17,2.4900,2.5800,False,2.4800,2.5200,reg,2109414 +SID,2017-08-18,2.5700,2.5900,False,2.5200,2.5700,reg,1746337 +SID,2017-08-21,2.4800,2.6100,False,2.4600,2.5700,reg,2308178 +SID,2017-08-22,2.5000,2.5800,False,2.4900,2.5300,reg,1738864 +SID,2017-08-23,2.6000,2.6200,False,2.4450,2.4700,reg,1648117 +SID,2017-08-24,2.6900,2.7000,False,2.6100,2.6300,reg,1309083 +SID,2017-08-25,2.7000,2.7700,False,2.6700,2.7400,reg,2051496 +SID,2017-08-28,2.6600,2.7200,False,2.6400,2.7200,reg,1062695 +SID,2017-08-29,2.6700,2.7000,False,2.6000,2.6000,reg,1218675 +SID,2017-08-30,2.6900,2.7000,False,2.6250,2.6700,reg,2287211 +SID,2017-08-31,2.7100,2.7500,False,2.6850,2.7400,reg,1697203 +SID,2017-09-01,2.8900,2.9600,False,2.7800,2.8100,reg,5029371 +SID,2017-09-05,3.0500,3.1400,False,2.9701,3.0700,reg,9864382 +SID,2017-09-06,3.1100,3.1300,False,3.0050,3.0500,reg,2616358 +SID,2017-09-07,3.1800,3.2200,False,3.1200,3.1500,reg,3458343 +SID,2017-09-08,3.1600,3.2460,False,3.1100,3.2000,reg,4255444 +SID,2017-09-11,3.3600,3.4200,False,3.2500,3.2600,reg,3924932 +SID,2017-09-12,3.3400,3.4900,False,3.3100,3.3300,reg,3640569 +SID,2017-09-13,3.2700,3.3110,False,3.2400,3.2800,reg,2414093 +SID,2017-09-14,3.2800,3.2900,False,3.1600,3.2100,reg,4147638 +SID,2017-09-15,3.4200,3.4300,False,3.2800,3.2800,reg,1720773 +SID,2017-09-18,3.5400,3.5500,False,3.4200,3.4300,reg,5588504 +SID,2017-09-19,3.4300,3.5300,False,3.3650,3.5200,reg,3596601 +SID,2017-09-20,3.3300,3.5000,False,3.2801,3.4900,reg,3111084 +SID,2017-09-21,3.1900,3.2700,False,3.1650,3.2500,reg,2170105 +SID,2017-09-22,3.0900,3.1800,False,3.0500,3.1700,reg,2694004 +SID,2017-09-25,2.9300,3.1200,False,2.9000,3.1200,reg,3086831 +SID,2017-09-26,2.9500,3.0500,False,2.9250,2.9700,reg,2857643 +SID,2017-09-27,2.8700,2.9907,False,2.7800,2.9800,reg,3327473 +SID,2017-09-28,2.8100,2.8500,False,2.7500,2.8100,reg,2636735 +SID,2017-09-29,2.9600,3.0000,False,2.9100,2.9300,reg,3844184 +SID,2017-10-02,3.0800,3.1100,False,2.9900,3.0100,reg,4259081 +SID,2017-10-03,3.3700,3.3799,False,3.1400,3.1500,reg,4823493 +SID,2017-10-04,3.3700,3.4700,False,3.3236,3.4200,reg,4391302 +SID,2017-10-05,3.2700,3.5000,False,3.2600,3.4700,reg,3794108 +SID,2017-10-06,3.2000,3.2400,False,3.1650,3.2000,reg,3748849 +SID,2017-10-09,3.0600,3.2100,False,3.0100,3.2000,reg,4883230 +SID,2017-10-10,3.1000,3.1400,False,3.0700,3.1000,reg,1984069 +SID,2017-10-11,2.9800,3.1250,False,2.9800,3.1000,reg,4781205 +SID,2017-10-12,3.0000,3.0500,False,2.9700,3.0100,reg,3005306 +SID,2017-10-13,3.1900,3.2000,False,3.1100,3.1200,reg,3823364 +SID,2017-10-16,3.1600,3.3000,False,3.1500,3.2800,reg,3135726 +SID,2017-10-17,3.0900,3.1400,False,3.0400,3.1200,reg,1915151 +SID,2017-10-18,3.0800,3.1200,False,3.0000,3.0800,reg,1357189 +SID,2017-10-19,3.0900,3.1000,False,2.9700,3.0000,reg,2643026 +SID,2017-10-20,3.1300,3.1700,False,3.0900,3.1600,reg,4418053 +SID,2017-10-23,3.0100,3.1400,False,2.9900,3.1200,reg,1679202 +SID,2017-10-24,3.0500,3.0600,False,2.9750,3.0000,reg,3026242 +SID,2017-10-25,3.0100,3.0400,False,2.9250,3.0400,reg,2660212 +SID,2017-10-26,2.8400,3.0100,False,2.8300,3.0000,reg,4361979 +SID,2017-10-27,2.7300,2.8400,False,2.7200,2.8100,reg,8020476 +SID,2017-10-30,2.5500,2.7650,False,2.5300,2.6600,reg,5353245 +SID,2017-10-31,2.5300,2.6150,False,2.5100,2.5800,reg,3746491 +SID,2017-11-01,2.4500,2.6200,False,2.4400,2.5800,reg,3566936 +SID,2017-11-02,2.4400,2.4600,False,2.3800,2.4600,reg,3091466 +SID,2017-11-03,2.3700,2.4350,False,2.2650,2.4300,reg,6161371 +SID,2017-11-06,2.5300,2.5800,False,2.4200,2.4500,reg,4664587 +SID,2017-11-07,2.4400,2.4800,False,2.3900,2.4700,reg,6412636 +SID,2017-11-08,2.4900,2.5400,False,2.4500,2.5200,reg,2221662 +SID,2017-11-09,2.4000,2.4400,False,2.3650,2.4300,reg,1690489 +SID,2017-11-10,2.3400,2.3700,False,2.2628,2.3500,reg,3950536 +SID,2017-11-13,2.3600,2.3800,False,2.3100,2.3300,reg,1109425 +SID,2017-11-14,2.2200,2.3700,False,2.2000,2.3700,reg,3386596 +SID,2017-11-15,2.2300,2.2400,False,2.1700,2.1800,reg,1266197 +SID,2017-11-16,2.2300,2.2900,False,2.2000,2.2600,reg,2154255 +SID,2017-11-17,2.3300,2.3400,False,2.1900,2.2100,reg,3175102 +SID,2017-11-20,2.3400,2.3400,False,2.2900,2.3200,reg,1298128 +SID,2017-11-21,2.3300,2.4200,False,2.3200,2.3900,reg,2102322 +SID,2017-11-22,2.3900,2.4300,False,2.3600,2.3900,reg,1562117 +SID,2017-11-27,2.4200,2.4500,False,2.3800,2.4200,reg,1839698 +SID,2017-11-28,2.2900,2.5100,False,2.2050,2.4500,reg,9169627 +SID,2017-11-29,2.2800,2.3500,False,2.2600,2.3500,reg,3043864 +SID,2017-11-30,2.2200,2.2800,False,2.1850,2.2200,reg,5006914 +SID,2017-12-01,2.2200,2.2800,False,2.2100,2.2400,reg,1120284 +SID,2017-12-04,2.2800,2.3300,False,2.2700,2.2800,reg,1655308 +SID,2017-12-05,2.2100,2.3200,False,2.2000,2.3200,reg,1180957 +SID,2017-12-06,2.2400,2.2700,False,2.1900,2.2200,reg,2365062 +SID,2017-12-07,2.1900,2.2100,False,2.1500,2.1600,reg,1104356 +SID,2017-12-08,2.1700,2.2100,False,2.1600,2.2000,reg,1146722 +SID,2017-12-11,2.2300,2.2300,False,2.1900,2.2100,reg,1322703 +SID,2017-12-12,2.3200,2.3400,False,2.2000,2.2100,reg,2307626 +SID,2017-12-13,2.2900,2.3300,False,2.2500,2.3200,reg,1295013 +SID,2017-12-14,2.2500,2.2900,False,2.2400,2.2500,reg,1465728 +SID,2017-12-15,2.3200,2.3600,False,2.2900,2.3100,reg,1702620 +SID,2017-12-18,2.2500,2.3600,False,2.2500,2.3400,reg,1877895 +SID,2017-12-19,2.2300,2.2600,False,2.1900,2.2500,reg,3505898 +SID,2017-12-20,2.3000,2.3700,False,2.2500,2.2700,reg,5827412 +SID,2017-12-21,2.4000,2.4200,False,2.3200,2.3300,reg,2376843 +SID,2017-12-22,2.3800,2.4100,False,2.3400,2.4000,reg,1525705 +SID,2017-12-26,2.4000,2.4400,False,2.3900,2.4000,reg,1030026 +SID,2017-12-27,2.4400,2.4800,False,2.4100,2.4300,reg,1882363 +SID,2017-12-28,2.5200,2.5300,False,2.4600,2.4700,reg,2334166 +SID,2017-12-29,2.4500,2.5500,False,2.4500,2.5200,reg,1906622 +SID,2018-01-02,2.6600,2.6600,False,2.5400,2.5600,reg,2474687 +SID,2018-01-03,2.7300,2.7300,False,2.6700,2.7000,reg,1959818 +SID,2018-01-04,2.8500,2.9100,False,2.8010,2.8700,reg,2784511 +SID,2018-01-05,2.9000,2.9100,False,2.8000,2.8400,reg,2296385 +SID,2018-01-08,3.0300,3.0600,False,2.9450,2.9700,reg,5372732 +SID,2018-01-09,3.1100,3.1200,False,3.0750,3.0800,reg,4140703 +SID,2018-01-10,3.1400,3.1700,False,3.1000,3.1400,reg,4658178 +SID,2018-01-11,3.3500,3.4000,False,3.1900,3.2000,reg,10295075 +SID,2018-01-12,3.3100,3.4900,False,3.2550,3.4000,reg,8403180 +SID,2018-01-16,3.2400,3.3550,False,3.2100,3.3400,reg,5468118 +SID,2018-01-17,3.3600,3.3700,False,3.1800,3.2100,reg,7779272 +SID,2018-01-18,3.2100,3.3800,False,3.2100,3.3500,reg,3300113 +SID,2018-01-19,3.3400,3.3400,False,3.2500,3.3000,reg,3371835 +SID,2018-01-22,3.2800,3.3500,False,3.2750,3.3100,reg,3151992 +SID,2018-01-23,3.1300,3.2400,False,3.1200,3.2100,reg,3461413 +SID,2018-01-24,3.3700,3.4200,False,3.2700,3.2900,reg,7954388 +SID,2018-01-25,3.3600,3.4200,False,3.3000,3.3500,reg,3882310 +SID,2018-01-26,3.3900,3.4300,False,3.3600,3.3600,reg,5432519 +SID,2018-01-29,3.2900,3.3900,False,3.2800,3.3700,reg,2416757 +SID,2018-01-30,3.3600,3.3900,False,3.3150,3.3500,reg,2770007 +SID,2018-01-31,3.4000,3.5300,False,3.3800,3.5200,reg,4249956 +SID,2018-02-01,3.4100,3.5050,False,3.3950,3.4200,reg,3829855 +SID,2018-02-02,3.2000,3.3600,False,3.2000,3.3600,reg,4368158 +SID,2018-02-05,3.0800,3.2500,False,3.0300,3.2000,reg,4874534 +SID,2018-02-06,3.1900,3.2150,False,3.0000,3.0000,reg,2730883 +SID,2018-02-07,3.0900,3.2500,False,3.0600,3.2000,reg,2539001 +SID,2018-02-08,2.9600,3.1300,False,2.9600,3.1300,reg,3392557 +SID,2018-02-09,3.0800,3.1200,False,2.8300,3.0000,reg,7729636 +SID,2018-02-12,3.0300,3.1300,False,3.0000,3.1100,reg,1944068 +SID,2018-02-13,3.1800,3.2100,False,3.0100,3.0100,reg,3285861 +SID,2018-02-14,3.2800,3.2900,False,3.0800,3.1100,reg,4708910 +SID,2018-02-15,3.2300,3.3550,False,3.2200,3.3100,reg,2189961 +SID,2018-02-16,3.2800,3.3200,False,3.1900,3.2300,reg,2782692 +SID,2018-02-20,3.1500,3.2100,False,3.1300,3.1600,reg,2812486 +SID,2018-02-21,3.1300,3.2100,False,3.1200,3.1800,reg,1673917 +SID,2018-02-22,3.0900,3.1900,False,3.0800,3.1700,reg,1198722 +SID,2018-02-23,3.1100,3.1500,False,3.0650,3.0900,reg,2061665 +SID,2018-02-26,3.3000,3.3300,False,3.1950,3.2200,reg,3630181 +SID,2018-02-27,3.2200,3.3100,False,3.2000,3.2900,reg,2884391 +SID,2018-02-28,3.0700,3.2600,False,3.0700,3.2200,reg,4338888 +SID,2018-03-01,2.9300,3.1400,False,2.8900,3.1100,reg,5182088 +SID,2018-03-02,2.7900,2.8100,False,2.6300,2.7800,reg,4983359 +SID,2018-03-05,2.7700,2.8200,False,2.7000,2.7100,reg,1897762 +SID,2018-03-06,2.7900,2.8900,False,2.7900,2.8500,reg,2343290 +SID,2018-03-07,2.7300,2.7800,False,2.6400,2.7500,reg,2617469 +SID,2018-03-08,2.5900,2.7150,False,2.5900,2.7100,reg,2706253 +SID,2018-03-09,2.6900,2.7300,False,2.6400,2.6600,reg,3670876 +SID,2018-03-12,2.7100,2.7600,False,2.6900,2.7100,reg,2065434 +SID,2018-03-13,2.6800,2.7700,False,2.6500,2.7400,reg,2093916 +SID,2018-03-14,2.6600,2.7400,False,2.6500,2.7342,reg,1909192 +SID,2018-03-15,2.5500,2.6300,False,2.5400,2.6300,reg,1682045 +SID,2018-03-16,2.5400,2.6000,False,2.5300,2.5400,reg,2489349 +SID,2018-03-19,2.4600,2.5200,False,2.4500,2.5000,reg,2736342 +SID,2018-03-20,2.4800,2.5500,False,2.4400,2.4900,reg,4224946 +SID,2018-03-21,2.6600,2.6600,False,2.4900,2.4900,reg,5022720 +SID,2018-03-22,2.5800,2.7500,False,2.5600,2.6100,reg,5235802 +SID,2018-03-23,2.5100,2.6400,False,2.5000,2.6300,reg,2797269 +SID,2018-03-26,2.5500,2.6000,False,2.5050,2.5900,reg,2651966 +SID,2018-03-27,2.4900,2.5900,False,2.4700,2.5900,reg,2295536 +SID,2018-03-28,2.4600,2.4800,False,2.3800,2.4200,reg,1899302 +SID,2018-03-29,2.6300,2.6700,False,2.5100,2.5100,reg,5718650 +SID,2018-04-02,2.6600,2.6900,False,2.6000,2.6800,reg,1668906 +SID,2018-04-03,2.6000,2.7050,False,2.5700,2.6900,reg,1256828 +SID,2018-04-04,2.5400,2.5600,False,2.4700,2.5300,reg,2832514 +SID,2018-04-05,2.6200,2.6750,False,2.5940,2.6200,reg,4483348 +SID,2018-04-06,2.5200,2.6100,False,2.5000,2.5900,reg,1808876 +SID,2018-04-09,2.4400,2.5200,False,2.4400,2.5200,reg,2259073 +SID,2018-04-10,2.4600,2.5100,False,2.4600,2.4800,reg,1673029 +SID,2018-04-11,2.5500,2.6000,False,2.4950,2.5100,reg,4532131 +SID,2018-04-12,2.5900,2.6200,False,2.5700,2.6000,reg,1253638 +SID,2018-04-13,2.5300,2.6200,False,2.5200,2.6100,reg,1725656 +SID,2018-04-16,2.4900,2.5300,False,2.4500,2.5200,reg,1888542 +SID,2018-04-17,2.5400,2.5700,False,2.5000,2.5200,reg,1268195 +SID,2018-04-18,2.7300,2.7400,False,2.6000,2.6000,reg,5694486 +SID,2018-04-19,2.7400,2.7500,False,2.7000,2.7243,reg,4952199 +SID,2018-04-20,2.6500,2.7500,False,2.6250,2.7200,reg,5017727 +SID,2018-04-23,2.6300,2.6800,False,2.5950,2.6200,reg,1711562 +SID,2018-04-24,2.6300,2.6800,False,2.5800,2.6400,reg,1896481 +SID,2018-04-25,2.5900,2.6100,False,2.5300,2.5800,reg,1451430 +SID,2018-04-26,2.6400,2.6600,False,2.5900,2.6100,reg,1502758 +SID,2018-04-27,2.5600,2.6700,False,2.5600,2.6600,reg,2114225 +SID,2018-04-30,2.5100,2.5900,False,2.4900,2.5800,reg,2044476 +SID,2018-05-01,2.5000,2.5500,False,2.4150,2.4900,reg,4286719 +SID,2018-05-02,2.5000,2.5850,False,2.5000,2.5400,reg,2386438 +SID,2018-05-03,2.4300,2.5000,False,2.3900,2.5000,reg,1534597 +SID,2018-05-04,2.4500,2.5000,False,2.4050,2.4200,reg,1710615 +SID,2018-05-07,2.3500,2.4700,False,2.3500,2.4300,reg,1561269 +SID,2018-05-08,2.3500,2.3900,False,2.3000,2.3800,reg,3337020 +SID,2018-05-09,2.3900,2.4000,False,2.3400,2.3500,reg,2623511 +SID,2018-05-10,2.5000,2.5200,False,2.4300,2.4500,reg,3800417 +SID,2018-05-11,2.5300,2.6100,False,2.5000,2.5800,reg,1561923 +SID,2018-05-14,2.6100,2.6700,False,2.5600,2.6200,reg,3549130 +SID,2018-05-15,2.5600,2.6300,False,2.4900,2.5200,reg,3094965 +SID,2018-05-16,2.6100,2.6400,False,2.5700,2.6000,reg,3135998 +SID,2018-05-17,2.5200,2.6500,False,2.5000,2.5900,reg,3451099 +SID,2018-05-18,2.4600,2.5000,False,2.4200,2.4600,reg,1682235 +SID,2018-05-21,2.4500,2.5500,False,2.4500,2.5300,reg,2247114 +SID,2018-05-22,2.5100,2.5400,False,2.4500,2.4800,reg,1952771 +SID,2018-05-23,2.4000,2.4900,False,2.3900,2.4800,reg,1778439 +SID,2018-05-24,2.3600,2.4100,False,2.3350,2.3700,reg,1663342 +SID,2018-05-25,2.2300,2.3650,False,2.2000,2.3600,reg,3089088 +SID,2018-05-29,2.0400,2.1050,False,2.0200,2.0500,reg,3475161 +SID,2018-05-30,2.0300,2.0800,False,2.0000,2.0500,reg,2639813 +SID,2018-05-31,2.0200,2.0650,False,2.0200,2.0200,reg,976140 +SID,2018-06-01,2.0700,2.1100,False,2.0100,2.0600,reg,1997428 +SID,2018-06-04,2.3800,2.4000,False,2.1400,2.1600,reg,5638581 +SID,2018-06-05,2.3300,2.5000,False,2.3200,2.4100,reg,8059999 +SID,2018-06-06,2.2600,2.4050,False,2.2450,2.3800,reg,2040968 +SID,2018-06-07,2.1600,2.2200,False,2.0200,2.2100,reg,6115986 diff --git a/company_library/SIEB.csv b/company_library/SIEB.csv index 4af73791..806f9060 100644 --- a/company_library/SIEB.csv +++ b/company_library/SIEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIEB,2017-06-06,3.9800,4.0400,False,3.8000,3.9200,reg,8715 -SIEB,2017-06-07,3.9200,4.0500,False,3.8000,3.9400,reg,23455 -SIEB,2017-06-08,3.9500,3.9899,False,3.8600,3.8600,reg,5313 SIEB,2017-06-09,3.9000,3.9000,False,3.6500,3.8565,reg,41267 SIEB,2017-06-12,3.7000,3.8600,False,3.6500,3.6747,reg,34690 SIEB,2017-06-13,3.6900,3.7208,False,3.6200,3.7110,reg,2533 @@ -249,3 +246,6 @@ SIEB,2018-05-31,8.1950,8.8800,False,8.1100,8.6700,reg,67880 SIEB,2018-06-01,8.2300,8.3600,False,8.1101,8.3600,reg,13081 SIEB,2018-06-04,8.1200,8.3976,False,7.9800,8.1900,reg,18448 SIEB,2018-06-05,7.9500,8.2500,False,7.9100,8.2100,reg,13706 +SIEB,2018-06-06,7.9500,8.2300,False,7.9400,7.9400,reg,18848 +SIEB,2018-06-07,7.6100,8.0400,False,7.2100,8.0400,reg,34600 +SIEB,2018-06-08,7.4100,8.1600,False,7.2500,7.5700,reg,43555 diff --git a/company_library/SIEN.csv b/company_library/SIEN.csv index 33b5e173..0382ee6c 100644 --- a/company_library/SIEN.csv +++ b/company_library/SIEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIEN,2017-06-06,7.6600,7.8800,False,7.5900,7.8200,reg,54247 -SIEN,2017-06-07,7.7000,7.8100,False,7.5900,7.7000,reg,40701 -SIEN,2017-06-08,7.6900,7.7900,False,7.6201,7.7000,reg,58482 SIEN,2017-06-09,7.6500,7.9100,False,7.6300,7.7500,reg,65390 SIEN,2017-06-12,7.7200,7.8400,False,7.5900,7.7500,reg,153651 SIEN,2017-06-13,7.6900,7.8050,False,7.6600,7.6600,reg,141715 @@ -249,3 +246,6 @@ SIEN,2018-05-31,18.0600,18.3000,False,17.7400,17.8800,reg,232600 SIEN,2018-06-01,18.3200,18.5900,False,17.9500,18.1100,reg,415871 SIEN,2018-06-04,19.2700,19.3200,False,18.5100,18.9100,reg,953369 SIEN,2018-06-05,20.4400,20.9100,False,19.2400,19.2800,reg,882639 +SIEN,2018-06-06,20.8100,20.9900,False,19.9800,20.7200,reg,976044 +SIEN,2018-06-07,20.1900,20.8600,False,19.5300,20.7300,reg,540325 +SIEN,2018-06-08,19.4600,19.8300,False,18.8400,19.5300,reg,605051 diff --git a/company_library/SIFI.csv b/company_library/SIFI.csv index 8b86dae4..66d82436 100644 --- a/company_library/SIFI.csv +++ b/company_library/SIFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIFI,2017-06-06,15.1721,15.2707,False,15.0736,15.2214,reg,17898 -SIFI,2017-06-07,15.1721,15.2214,False,15.1721,15.1721,reg,17038 -SIFI,2017-06-08,15.2214,15.2707,False,15.1721,15.2214,reg,29828 SIFI,2017-06-09,15.2214,15.3446,False,15.1721,15.2707,reg,32309 SIFI,2017-06-12,15.2214,15.4677,False,15.0736,15.1721,reg,24379 SIFI,2017-06-13,15.2214,15.3199,False,15.1229,15.1721,reg,21372 @@ -249,3 +246,6 @@ SIFI,2018-05-31,15.0500,15.1500,False,15.0500,15.0500,reg,9560 SIFI,2018-06-01,15.3000,15.3000,False,15.0226,15.0226,reg,6837 SIFI,2018-06-04,15.0500,15.6000,False,15.0500,15.6000,reg,33081 SIFI,2018-06-05,14.9500,15.0500,False,14.9000,15.0500,reg,209541 +SIFI,2018-06-06,14.9000,15.0000,False,14.9000,15.0000,reg,16579 +SIFI,2018-06-07,14.9000,15.0000,False,14.8500,15.0000,reg,19699 +SIFI,2018-06-08,14.9000,15.0000,False,14.7500,14.9000,reg,12348 diff --git a/company_library/SIFY.csv b/company_library/SIFY.csv index 380801b1..28518896 100644 --- a/company_library/SIFY.csv +++ b/company_library/SIFY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIFY,2017-06-06,0.7731,0.8128,False,0.7731,0.8026,reg,94742 -SIFY,2017-06-07,0.7634,0.7820,False,0.7613,0.7632,reg,80435 -SIFY,2017-06-08,0.7830,0.7831,False,0.7632,0.7776,reg,42323 SIFY,2017-06-09,0.7929,0.8019,False,0.7731,0.8019,reg,33755 SIFY,2017-06-12,0.7730,0.7830,False,0.7632,0.7741,reg,24695 SIFY,2017-06-13,0.7652,0.7820,False,0.7637,0.7783,reg,23568 @@ -249,3 +246,6 @@ SIFY,2018-05-31,1.9500,1.9600,False,1.9090,1.9600,reg,74722 SIFY,2018-06-01,1.9500,2.0300,False,1.9500,1.9500,reg,92592 SIFY,2018-06-04,1.9700,2.0000,False,1.9501,1.9900,reg,75086 SIFY,2018-06-05,2.0400,2.0700,False,1.9698,1.9700,reg,157131 +SIFY,2018-06-06,2.0100,2.0591,False,1.9999,2.0400,reg,62755 +SIFY,2018-06-07,1.9800,2.0200,False,1.9200,2.0100,reg,121311 +SIFY,2018-06-08,2.0700,2.0900,False,1.9800,1.9900,reg,141637 diff --git a/company_library/SIGA.csv b/company_library/SIGA.csv index d92fc3c8..1caf4a25 100644 --- a/company_library/SIGA.csv +++ b/company_library/SIGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGA,2017-06-06,3.2500,3.2800,False,3.0100,3.2800,reg,23387 -SIGA,2017-06-07,3.3900,3.4500,False,3.1500,3.1500,reg,21997 -SIGA,2017-06-08,3.5200,3.5200,False,3.2100,3.2100,reg,20153 SIGA,2017-06-09,3.6800,3.7000,False,3.5000,3.5000,reg,15887 SIGA,2017-06-12,3.6700,3.6800,False,3.5000,3.5000,reg,13840 SIGA,2017-06-13,3.4500,3.7000,False,3.3500,3.7000,reg,34470 @@ -249,3 +246,6 @@ SIGA,2018-05-31,6.7100,6.7700,False,6.5300,6.5800,reg,220294 SIGA,2018-06-01,6.9400,6.9900,False,6.6500,6.7100,reg,149736 SIGA,2018-06-04,6.9700,7.1300,False,6.7400,6.9800,reg,164908 SIGA,2018-06-05,6.9400,7.0500,False,6.8900,6.9700,reg,243681 +SIGA,2018-06-06,7.1400,7.2900,False,6.9400,6.9400,reg,228101 +SIGA,2018-06-07,7.1700,7.3250,False,7.0700,7.1800,reg,166150 +SIGA,2018-06-08,6.9400,7.2190,False,6.8700,7.2100,reg,197265 diff --git a/company_library/SIGI.csv b/company_library/SIGI.csv index f1643a86..6a9d3e0a 100644 --- a/company_library/SIGI.csv +++ b/company_library/SIGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGI,2017-06-06,48.8816,49.8691,False,48.7829,49.6716,reg,187695 -SIGI,2017-06-07,49.3260,49.3754,False,48.8322,48.9804,reg,160403 -SIGI,2017-06-08,50.0666,50.3135,False,49.0297,49.3754,reg,161555 SIGI,2017-06-09,51.0541,51.1035,False,50.1160,50.1654,reg,187098 SIGI,2017-06-12,51.2516,51.3257,False,50.8319,50.9060,reg,272961 SIGI,2017-06-13,51.7454,51.8441,False,50.9554,51.3010,reg,140475 @@ -249,3 +246,6 @@ SIGI,2018-05-31,56.8500,57.5500,False,56.6750,57.2000,reg,287106 SIGI,2018-06-01,57.4500,57.5500,False,56.9500,57.2500,reg,176939 SIGI,2018-06-04,58.4500,58.7000,False,57.6000,57.7500,reg,205005 SIGI,2018-06-05,58.5000,58.5500,False,57.2000,58.2000,reg,286551 +SIGI,2018-06-06,58.9000,58.9500,False,58.1000,58.7000,reg,133659 +SIGI,2018-06-07,58.8000,59.1000,False,58.2000,58.9000,reg,82043 +SIGI,2018-06-08,59.0500,59.6000,False,58.8000,58.8000,reg,145251 diff --git a/company_library/SIGM.csv b/company_library/SIGM.csv index a4b00de0..788c4838 100644 --- a/company_library/SIGM.csv +++ b/company_library/SIGM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGM,2017-06-06,6.2000,6.3000,False,6.1000,6.1000,reg,259997 -SIGM,2017-06-07,5.7000,6.2000,False,5.7000,6.0000,reg,876338 -SIGM,2017-06-08,5.9000,5.9000,False,5.6000,5.7000,reg,522295 SIGM,2017-06-09,5.8000,6.1000,False,5.6500,5.9500,reg,506851 SIGM,2017-06-12,5.9500,6.0000,False,5.8500,6.0000,reg,217693 SIGM,2017-06-13,5.9500,6.0000,False,5.8750,5.9500,reg,266482 @@ -249,3 +246,6 @@ SIGM,2018-05-31,6.2000,6.3000,False,6.2000,6.2500,reg,160237 SIGM,2018-06-01,6.2000,6.2500,False,6.1500,6.2000,reg,130360 SIGM,2018-06-04,6.2000,6.2500,False,6.1500,6.1500,reg,184449 SIGM,2018-06-05,6.2250,6.2500,False,6.2000,6.2000,reg,204044 +SIGM,2018-06-06,6.2250,6.2500,False,6.2000,6.2500,reg,104024 +SIGM,2018-06-07,6.2000,6.3000,False,6.2000,6.2500,reg,96573 +SIGM,2018-06-08,6.1500,6.2250,False,6.1500,6.2000,reg,160377 diff --git a/company_library/SILC.csv b/company_library/SILC.csv index 40ad1107..997facec 100644 --- a/company_library/SILC.csv +++ b/company_library/SILC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SILC,2017-06-06,51.1900,51.6300,False,51.0700,51.3000,reg,13308 -SILC,2017-06-07,50.8100,51.5800,False,50.0300,51.1900,reg,35311 -SILC,2017-06-08,50.6200,51.0590,False,50.2900,50.6200,reg,24653 SILC,2017-06-09,48.3700,51.3150,False,47.1000,50.6900,reg,83008 SILC,2017-06-12,48.0000,49.0000,False,46.7786,48.3500,reg,55140 SILC,2017-06-13,46.7000,48.3700,False,46.1400,48.3700,reg,60695 @@ -249,3 +246,6 @@ SILC,2018-05-31,39.6300,40.7828,False,39.1500,40.1900,reg,55307 SILC,2018-06-01,41.7700,43.5000,False,39.2100,39.4000,reg,164011 SILC,2018-06-04,41.0000,42.6199,False,40.2400,42.0600,reg,79121 SILC,2018-06-05,40.4800,41.9800,False,40.2900,41.1500,reg,77875 +SILC,2018-06-06,40.0600,42.3000,False,39.8800,40.4700,reg,86909 +SILC,2018-06-07,39.4000,40.3150,False,39.2700,40.2500,reg,59250 +SILC,2018-06-08,39.8500,40.0900,False,38.6000,39.4100,reg,103546 diff --git a/company_library/SIMO.csv b/company_library/SIMO.csv index 0c2ded22..413d5da2 100644 --- a/company_library/SIMO.csv +++ b/company_library/SIMO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIMO,2017-06-06,52.0173,52.9835,False,51.7685,52.8859,reg,617634 -SIMO,2017-06-07,52.7786,52.8469,False,51.8709,52.3101,reg,501980 -SIMO,2017-06-08,53.9692,54.1644,False,52.4467,52.8469,reg,734211 SIMO,2017-06-09,51.8124,54.3401,False,51.1097,53.7545,reg,1395580 SIMO,2017-06-12,51.4220,51.4903,False,49.9093,50.7096,reg,710635 SIMO,2017-06-13,51.8612,52.3443,False,51.3147,51.6562,reg,384573 @@ -249,3 +246,6 @@ SIMO,2018-05-31,48.6300,50.8200,False,48.5400,49.7500,reg,341898 SIMO,2018-06-01,48.7900,49.2800,False,48.1650,48.6400,reg,216092 SIMO,2018-06-04,49.5400,50.0000,False,48.6700,48.8400,reg,387400 SIMO,2018-06-05,50.1000,50.2000,False,49.4800,49.5300,reg,177646 +SIMO,2018-06-06,49.4700,50.3150,False,49.2501,50.2400,reg,159899 +SIMO,2018-06-07,48.6300,49.6100,False,48.2200,49.6100,reg,204330 +SIMO,2018-06-08,48.7900,48.8900,False,48.1500,48.1800,reg,102950 diff --git a/company_library/SINA.csv b/company_library/SINA.csv index 4d837e05..c56fe8ca 100644 --- a/company_library/SINA.csv +++ b/company_library/SINA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SINA,2017-06-06,90.3100,93.6900,False,90.0200,93.2200,reg,1985320 -SINA,2017-06-07,93.6100,94.4100,False,90.5010,90.9700,reg,2703689 -SINA,2017-06-08,89.4700,96.5000,False,87.3600,95.8000,reg,4541803 SINA,2017-06-09,87.6500,90.9100,False,85.6700,89.4700,reg,2561560 SINA,2017-06-12,87.1300,89.3000,False,85.2800,86.0300,reg,1625632 SINA,2017-06-13,86.8200,89.2500,False,85.8900,87.8100,reg,1147670 @@ -249,3 +246,6 @@ SINA,2018-05-31,90.8200,91.3900,False,90.1500,90.3300,reg,1300454 SINA,2018-06-01,92.2400,92.6850,False,90.8200,91.1300,reg,713771 SINA,2018-06-04,93.3300,93.6600,False,92.5100,92.5100,reg,843974 SINA,2018-06-05,94.4300,94.6200,False,93.3400,93.7800,reg,1115934 +SINA,2018-06-06,92.3900,94.7699,False,91.9000,94.7600,reg,924062 +SINA,2018-06-07,93.2100,93.6300,False,91.7500,92.8700,reg,604540 +SINA,2018-06-08,94.9800,95.4400,False,92.3600,92.7200,reg,927781 diff --git a/company_library/SINO.csv b/company_library/SINO.csv index 602aaed7..65fde18e 100644 --- a/company_library/SINO.csv +++ b/company_library/SINO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SINO,2017-06-06,3.0100,3.0799,False,2.9000,3.0100,reg,130314 -SINO,2017-06-07,2.8900,3.0000,False,2.8500,3.0000,reg,146268 -SINO,2017-06-08,2.9200,2.9600,False,2.8500,2.8500,reg,79513 SINO,2017-06-09,2.9300,2.9900,False,2.8860,2.9100,reg,79123 SINO,2017-06-12,2.8800,2.9500,False,2.8213,2.8800,reg,94766 SINO,2017-06-13,2.9099,2.9799,False,2.8500,2.8700,reg,92513 @@ -249,3 +246,6 @@ SINO,2018-05-31,1.3900,1.6500,False,1.3500,1.4300,reg,670203 SINO,2018-06-01,1.3701,1.4400,False,1.3600,1.4000,reg,75018 SINO,2018-06-04,1.3200,1.4000,False,1.2800,1.3700,reg,57370 SINO,2018-06-05,1.3365,1.3800,False,1.2710,1.3200,reg,85385 +SINO,2018-06-06,1.3300,1.3400,False,1.2700,1.2700,reg,59414 +SINO,2018-06-07,1.2815,1.3299,False,1.2750,1.3299,reg,36817 +SINO,2018-06-08,1.3400,1.3400,False,1.2500,1.2800,reg,103501 diff --git a/company_library/SIR.csv b/company_library/SIR.csv index 704eeed8..5709e0f7 100644 --- a/company_library/SIR.csv +++ b/company_library/SIR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIR,2017-06-06,22.1383,22.3209,False,21.9466,22.0561,reg,189700 -SIR,2017-06-07,22.3848,22.4852,False,22.0105,22.0105,reg,253543 -SIR,2017-06-08,22.3939,22.4761,False,22.0744,22.3117,reg,193050 SIR,2017-06-09,22.6039,22.7591,False,22.2113,22.4213,reg,282403 SIR,2017-06-12,22.8138,22.8686,False,22.5400,22.5673,reg,411661 SIR,2017-06-13,22.6952,22.8777,False,22.6039,22.8595,reg,254465 @@ -249,3 +246,6 @@ SIR,2018-05-31,21.6000,21.7400,False,21.4500,21.6100,reg,374422 SIR,2018-06-01,21.5200,21.7200,False,21.4400,21.5900,reg,255713 SIR,2018-06-04,21.5600,21.6900,False,21.3300,21.5800,reg,218416 SIR,2018-06-05,21.3600,21.6400,False,21.2900,21.6400,reg,420712 +SIR,2018-06-06,21.4300,21.5500,False,21.2500,21.4100,reg,271294 +SIR,2018-06-07,21.4000,21.4900,False,21.1800,21.4600,reg,266186 +SIR,2018-06-08,21.3000,21.6300,False,21.2500,21.3600,reg,217388 diff --git a/company_library/SIRI.csv b/company_library/SIRI.csv index 6905deef..0e96a663 100644 --- a/company_library/SIRI.csv +++ b/company_library/SIRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIRI,2017-06-06,5.2513,5.3456,False,5.1521,5.3407,reg,42330284 -SIRI,2017-06-07,5.2811,5.3258,False,5.1918,5.2414,reg,15543460 -SIRI,2017-06-08,5.3605,5.3754,False,5.2017,5.2513,reg,27457356 SIRI,2017-06-09,5.1620,5.3804,False,5.0925,5.3605,reg,38629819 SIRI,2017-06-12,5.1620,5.2315,False,5.0726,5.1421,reg,24844663 SIRI,2017-06-13,5.2017,5.2215,False,5.1322,5.1421,reg,15087977 @@ -249,3 +246,6 @@ SIRI,2018-05-31,7.1000,7.2300,False,7.0800,7.1500,reg,35177008 SIRI,2018-06-01,7.0700,7.1400,False,7.0500,7.1300,reg,15534547 SIRI,2018-06-04,7.1000,7.1300,False,7.0300,7.0800,reg,13960268 SIRI,2018-06-05,7.0600,7.1300,False,7.0310,7.1100,reg,12672443 +SIRI,2018-06-06,7.1500,7.2000,False,7.0300,7.0500,reg,13325602 +SIRI,2018-06-07,7.1800,7.2300,False,7.1300,7.1700,reg,10483562 +SIRI,2018-06-08,7.2400,7.2400,False,7.1100,7.1900,reg,9319910 diff --git a/company_library/SITO.csv b/company_library/SITO.csv index 41204498..3d5035c1 100644 --- a/company_library/SITO.csv +++ b/company_library/SITO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SITO,2017-06-06,3.5800,3.6200,False,3.3150,3.6100,reg,132323 -SITO,2017-06-07,3.5500,3.6200,False,3.3775,3.5800,reg,84356 -SITO,2017-06-08,3.6100,3.7000,False,3.5500,3.5900,reg,75284 SITO,2017-06-09,3.7000,3.7450,False,3.6000,3.6500,reg,84859 SITO,2017-06-12,3.4800,3.7000,False,3.4400,3.5900,reg,247385 SITO,2017-06-13,3.4200,3.4920,False,3.3250,3.4300,reg,70756 @@ -249,3 +246,6 @@ SITO,2018-05-31,3.8200,3.9500,False,3.7700,3.8000,reg,176103 SITO,2018-06-01,3.8800,3.8900,False,3.7800,3.8200,reg,116646 SITO,2018-06-04,3.9500,4.0100,False,3.8600,3.8800,reg,234354 SITO,2018-06-05,4.0500,4.1400,False,3.9400,3.9400,reg,167673 +SITO,2018-06-06,3.8700,4.0900,False,3.8100,4.0200,reg,158258 +SITO,2018-06-07,3.7900,3.9600,False,3.7600,3.9500,reg,208725 +SITO,2018-06-08,3.7800,3.8700,False,3.7400,3.7800,reg,114144 diff --git a/company_library/SIVB.csv b/company_library/SIVB.csv index d64b8bd2..e9ba8845 100644 --- a/company_library/SIVB.csv +++ b/company_library/SIVB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIVB,2017-06-06,167.9200,170.1984,False,165.0800,167.1600,reg,637390 -SIVB,2017-06-07,169.7000,170.7815,False,168.1400,169.4800,reg,484520 -SIVB,2017-06-08,175.5600,179.2400,False,169.0600,169.1100,reg,502178 SIVB,2017-06-09,180.6600,183.5400,False,177.2100,177.2100,reg,657885 SIVB,2017-06-12,182.1700,184.6200,False,180.3000,180.8900,reg,670518 SIVB,2017-06-13,183.3100,185.2500,False,182.2200,183.3100,reg,502649 @@ -249,3 +246,6 @@ SIVB,2018-05-31,312.1300,316.6700,False,310.2000,314.9200,reg,517910 SIVB,2018-06-01,317.7300,319.6950,False,315.9600,316.9300,reg,677103 SIVB,2018-06-04,319.5200,319.9900,False,316.2501,318.5200,reg,443351 SIVB,2018-06-05,318.7000,321.8300,False,317.6200,320.2100,reg,374772 +SIVB,2018-06-06,323.5900,325.7200,False,318.9500,320.2100,reg,453472 +SIVB,2018-06-07,322.4000,326.5700,False,319.4100,325.0000,reg,456057 +SIVB,2018-06-08,325.7200,326.2100,False,319.8700,322.2100,reg,384148 diff --git a/company_library/SJIU.csv b/company_library/SJIU.csv new file mode 100644 index 00000000..3eef5161 --- /dev/null +++ b/company_library/SJIU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SJIU,2017-06-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-06-30,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-24,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-07-31,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-03,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-04,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-24,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-30,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-08-31,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-09-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-03,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-04,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-24,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-30,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-10-31,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-03,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-11-30,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-04,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2017-12-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-03,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-04,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-24,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-30,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-01-31,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-02-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-01,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-07,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-08,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-14,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-15,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-21,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-22,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-26,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-27,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-28,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-03-29,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-02,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-03,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-04,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-05,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-06,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-09,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-10,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-11,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-12,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-13,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-16,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-17,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-18,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-19,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-20,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-23,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-24,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-25,51.0100,51.0100,True,51.0100,51.0100,reg,0 +SJIU,2018-04-26,51.9300,51.9899,False,50.9400,51.0100,reg,102560 +SJIU,2018-04-27,52.2000,52.3200,False,51.9000,51.9000,reg,193540 +SJIU,2018-04-30,52.0000,52.2500,False,52.0000,52.2500,reg,700 +SJIU,2018-05-01,52.1662,52.4900,False,51.9701,52.3000,reg,226100 +SJIU,2018-05-02,52.2401,52.2917,False,52.1300,52.1500,reg,192670 +SJIU,2018-05-03,52.2800,52.4500,False,51.7500,51.7500,reg,53140 +SJIU,2018-05-04,52.9400,52.9400,False,52.4600,52.5000,reg,2600 +SJIU,2018-05-07,52.4726,52.4726,False,52.2900,52.2900,reg,30430 +SJIU,2018-05-08,53.0500,53.0500,False,52.7000,52.7500,reg,282610 +SJIU,2018-05-09,53.3300,53.6400,False,53.2100,53.2800,reg,35957 +SJIU,2018-05-10,53.8001,53.9077,False,53.8001,53.9077,reg,5400 +SJIU,2018-05-11,54.1500,54.4700,False,53.9600,54.1800,reg,250124 +SJIU,2018-05-14,54.1100,54.1200,False,54.1100,54.1200,reg,189914 +SJIU,2018-05-15,54.1100,54.1100,False,54.1100,54.1100,reg,50000 +SJIU,2018-05-16,54.1100,54.1100,False,54.1100,54.1100,reg,225200 +SJIU,2018-05-17,53.4200,53.7000,False,53.3900,53.7000,reg,1694 +SJIU,2018-05-18,53.4851,53.4851,False,53.3900,53.3900,reg,50400 +SJIU,2018-05-21,53.4908,53.4911,False,53.4400,53.4400,reg,40573 +SJIU,2018-05-22,53.8500,53.8500,False,53.8500,53.8500,reg,678 +SJIU,2018-05-23,54.5200,54.5200,False,54.5200,54.5200,reg,37122 +SJIU,2018-05-24,54.2800,54.2800,False,53.9300,53.9300,reg,305 +SJIU,2018-05-25,54.4300,54.4300,False,54.4000,54.4100,reg,660 +SJIU,2018-05-29,54.4300,54.4300,False,54.4300,54.4300,reg,2 +SJIU,2018-05-30,54.4300,54.4300,False,54.4300,54.4300,reg,58 +SJIU,2018-05-31,55.2000,55.2000,False,54.9500,54.9500,reg,43000 +SJIU,2018-06-01,54.4800,54.8200,False,54.3300,54.8200,reg,1682 +SJIU,2018-06-04,54.0900,54.5099,False,54.0900,54.5000,reg,928 +SJIU,2018-06-05,53.0200,53.7200,False,52.9800,53.7200,reg,400 +SJIU,2018-06-06,51.8700,51.9700,False,51.8700,51.9700,reg,50500 +SJIU,2018-06-07,51.6100,52.2500,False,51.6100,51.6200,reg,28232 diff --git a/company_library/SKIS.csv b/company_library/SKIS.csv index 88a70f0a..27bb8da1 100644 --- a/company_library/SKIS.csv +++ b/company_library/SKIS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKIS,2017-06-06,4.1964,4.3150,False,4.1727,4.2676,reg,41802 -SKIS,2017-06-07,4.2439,4.3150,False,4.1727,4.2676,reg,47260 -SKIS,2017-06-08,4.2202,4.2676,False,4.2168,4.2676,reg,42630 SKIS,2017-06-09,4.0305,4.1964,False,4.0068,4.1728,reg,69442 SKIS,2017-06-12,4.0778,4.1727,False,4.0305,4.0305,reg,38287 SKIS,2017-06-13,4.0770,4.1253,False,4.0305,4.0779,reg,84312 @@ -249,3 +246,6 @@ SKIS,2018-05-31,5.0484,5.0490,False,4.9000,4.9500,reg,16402 SKIS,2018-06-01,5.0500,5.0500,False,4.9500,5.0249,reg,12983 SKIS,2018-06-04,5.0000,5.1000,False,5.0000,5.0500,reg,18169 SKIS,2018-06-05,5.0000,5.1000,False,4.9500,5.0500,reg,16206 +SKIS,2018-06-06,5.0000,5.1000,False,5.0000,5.1000,reg,4611 +SKIS,2018-06-07,5.0500,5.2500,False,5.0000,5.0500,reg,43165 +SKIS,2018-06-08,5.0500,5.1000,False,5.0000,5.1000,reg,9635 diff --git a/company_library/SKOR.csv b/company_library/SKOR.csv index acbd8aa7..1b54064d 100644 --- a/company_library/SKOR.csv +++ b/company_library/SKOR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKOR,2017-06-06,49.6877,49.8047,False,49.6877,49.6880,reg,1745 -SKOR,2017-06-07,49.6195,49.6450,False,49.5930,49.6450,reg,658 -SKOR,2017-06-08,49.5708,49.5708,False,49.5610,49.5610,reg,1269 SKOR,2017-06-09,49.5610,49.5610,False,49.5610,49.5610,reg,392 SKOR,2017-06-12,49.6780,49.7462,False,49.5611,49.5903,reg,5742 SKOR,2017-06-13,49.7316,49.7560,False,49.4733,49.6098,reg,1207 @@ -248,4 +245,7 @@ SKOR,2018-05-30,49.1677,49.1677,False,49.1677,49.1677,reg,0 SKOR,2018-05-31,49.0979,49.0979,False,49.0181,49.0281,reg,3035 SKOR,2018-06-01,48.9500,48.9500,False,48.9500,48.9500,reg,100 SKOR,2018-06-04,48.8907,48.8907,False,48.8907,48.8907,reg,482 -SKOR,2018-06-05,48.8907,48.8907,False,48.8907,48.8907,reg,0 +SKOR,2018-06-05,48.8907,48.8907,False,48.8907,48.8907,reg,237 +SKOR,2018-06-06,48.7900,48.8144,False,48.7900,48.8100,reg,725 +SKOR,2018-06-07,48.9600,48.9600,False,48.7900,48.7900,reg,1353 +SKOR,2018-06-08,48.9600,48.9600,False,48.9600,48.9600,reg,0 diff --git a/company_library/SKYS.csv b/company_library/SKYS.csv index e36015ac..ddb82b85 100644 --- a/company_library/SKYS.csv +++ b/company_library/SKYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYS,2017-06-06,1.8900,1.9000,False,1.8300,1.9000,reg,17795 -SKYS,2017-06-07,1.8700,1.9000,False,1.8700,1.8900,reg,7271 -SKYS,2017-06-08,1.9000,1.9000,False,1.8823,1.9000,reg,11916 SKYS,2017-06-09,1.8900,1.9000,False,1.8438,1.9000,reg,8298 SKYS,2017-06-12,1.8600,1.9000,False,1.8400,1.8800,reg,7120 SKYS,2017-06-13,1.8516,1.8700,False,1.8329,1.8538,reg,16476 @@ -249,3 +246,6 @@ SKYS,2018-05-31,1.2400,1.2500,False,1.1401,1.2500,reg,10545 SKYS,2018-06-01,1.2300,1.2300,False,1.1720,1.1720,reg,3673 SKYS,2018-06-04,1.1800,1.2200,False,1.1500,1.2000,reg,10375 SKYS,2018-06-05,1.1790,1.1800,False,1.1601,1.1601,reg,4434 +SKYS,2018-06-06,1.1800,1.1800,False,1.1600,1.1800,reg,3295 +SKYS,2018-06-07,1.1800,1.1800,False,1.1700,1.1700,reg,1983 +SKYS,2018-06-08,1.1800,1.1800,False,1.1600,1.1800,reg,5074 diff --git a/company_library/SKYW.csv b/company_library/SKYW.csv index df701fe5..ce34b04f 100644 --- a/company_library/SKYW.csv +++ b/company_library/SKYW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYW,2017-06-06,35.4368,35.7345,False,34.8412,35.2382,reg,158491 -SKYW,2017-06-07,35.7842,35.9331,False,35.2134,35.5857,reg,297359 -SKYW,2017-06-08,36.3301,36.6279,False,35.4864,35.9331,reg,260726 SKYW,2017-06-09,36.7768,37.5709,False,36.3798,36.4294,reg,290771 SKYW,2017-06-12,37.2235,37.2731,False,36.0323,36.7272,reg,344634 SKYW,2017-06-13,37.1739,37.3227,False,36.6775,37.3227,reg,384959 @@ -249,3 +246,6 @@ SKYW,2018-05-31,57.0000,58.6500,False,56.8500,57.9000,reg,202397 SKYW,2018-06-01,57.1500,57.5500,False,56.9000,57.3500,reg,166094 SKYW,2018-06-04,57.7000,58.0500,False,57.2500,57.2500,reg,226620 SKYW,2018-06-05,57.7000,58.0026,False,56.7000,57.7000,reg,122540 +SKYW,2018-06-06,57.3500,57.8500,False,56.9600,57.7000,reg,123816 +SKYW,2018-06-07,56.0500,57.6100,False,55.9000,57.3500,reg,254889 +SKYW,2018-06-08,55.0000,56.0000,False,54.2000,55.9000,reg,265133 diff --git a/company_library/SKYY.csv b/company_library/SKYY.csv index 1b63ebc4..450ae4ac 100644 --- a/company_library/SKYY.csv +++ b/company_library/SKYY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYY,2017-06-06,40.1783,40.3777,False,40.1350,40.2980,reg,103372 -SKYY,2017-06-07,40.1683,40.2980,False,39.9789,40.2780,reg,143400 -SKYY,2017-06-08,40.2282,40.2481,False,39.9989,40.1683,reg,95461 SKYY,2017-06-09,39.4605,40.4375,False,38.8424,40.2282,reg,140013 SKYY,2017-06-12,39.0318,39.2311,False,38.3256,38.8523,reg,231652 SKYY,2017-06-13,39.3708,39.5133,False,39.0816,39.1514,reg,222994 @@ -249,3 +246,6 @@ SKYY,2018-05-31,52.2900,52.5900,False,52.2200,52.3800,reg,235053 SKYY,2018-06-01,53.1300,53.2000,False,52.6600,52.6900,reg,168381 SKYY,2018-06-04,53.4500,53.4900,False,53.0100,53.2800,reg,341246 SKYY,2018-06-05,54.0000,54.0400,False,53.5500,53.6100,reg,275057 +SKYY,2018-06-06,54.3000,54.3000,False,53.8400,54.2600,reg,302181 +SKYY,2018-06-07,53.8700,54.4900,False,53.5117,54.4900,reg,308920 +SKYY,2018-06-08,54.0200,54.0600,False,53.5008,53.6700,reg,225855 diff --git a/company_library/SLAB.csv b/company_library/SLAB.csv index 070880e5..91290af0 100644 --- a/company_library/SLAB.csv +++ b/company_library/SLAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLAB,2017-06-06,74.7000,75.4000,False,73.8500,73.9500,reg,141695 -SLAB,2017-06-07,75.3000,75.9500,False,75.0000,75.1000,reg,169831 -SLAB,2017-06-08,77.7500,78.0000,False,75.0500,75.7000,reg,276249 SLAB,2017-06-09,74.9500,78.4500,False,73.1000,78.0000,reg,372597 SLAB,2017-06-12,75.0000,75.2500,False,72.5000,74.0500,reg,248581 SLAB,2017-06-13,74.4500,76.8500,False,73.7500,75.9000,reg,590192 @@ -249,3 +246,6 @@ SLAB,2018-05-31,105.6000,107.8000,False,105.5000,106.2000,reg,272533 SLAB,2018-06-01,107.8000,107.9500,False,105.2000,106.2500,reg,395448 SLAB,2018-06-04,108.7500,108.9000,False,107.4000,108.3500,reg,164980 SLAB,2018-06-05,108.5000,109.5465,False,107.7000,109.2000,reg,249372 +SLAB,2018-06-06,109.5500,109.5500,False,108.0000,108.6500,reg,247724 +SLAB,2018-06-07,108.0000,110.7000,False,107.0000,109.8500,reg,334676 +SLAB,2018-06-08,108.0500,108.3000,False,105.9500,107.5500,reg,258539 diff --git a/company_library/SLB.csv b/company_library/SLB.csv index 1fcb763d..c7e061f9 100644 --- a/company_library/SLB.csv +++ b/company_library/SLB.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLB,2017-06-06,67.9040,68.1126,False,66.6812,67.0985,reg,6588597 -SLB,2017-06-07,66.6424,67.7972,False,65.9145,67.4964,reg,10227667 SLB,2017-06-08,66.2930,67.0694,False,66.2154,66.3512,reg,7739773 SLB,2017-06-09,67.6226,68.3116,False,66.3027,66.3318,reg,8141068 SLB,2017-06-12,67.2635,68.6027,False,67.0257,68.1757,reg,7999223 @@ -249,3 +247,5 @@ SLB,2018-05-31,68.1729,68.8182,False,67.7559,68.5799,reg,8419700 SLB,2018-06-01,68.4608,68.5849,False,67.8751,68.1431,reg,6512772 SLB,2018-06-04,68.5700,68.9870,False,68.1828,68.6593,reg,8104158 SLB,2018-06-05,68.4600,68.8600,False,67.9000,68.4900,reg,7057977 +SLB,2018-06-06,68.8900,69.0600,False,68.0700,68.8300,reg,6387859 +SLB,2018-06-07,69.6000,70.2900,False,69.1300,69.3700,reg,8330565 diff --git a/company_library/SLCT.csv b/company_library/SLCT.csv index 3c04c80c..0f64c48b 100644 --- a/company_library/SLCT.csv +++ b/company_library/SLCT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLCT,2017-06-06,11.9400,11.9400,False,11.4300,11.4800,reg,1359 -SLCT,2017-06-07,11.8800,12.0400,False,11.8400,11.9800,reg,3058 -SLCT,2017-06-08,12.0500,12.0500,False,11.8120,11.8265,reg,5688 SLCT,2017-06-09,12.1900,12.2500,False,12.0100,12.0100,reg,3823 SLCT,2017-06-12,11.8100,12.2400,False,11.8100,11.9920,reg,3437 SLCT,2017-06-13,11.8500,12.5244,False,11.8300,11.8900,reg,40658 @@ -249,3 +246,6 @@ SLCT,2018-05-31,13.1300,13.4400,False,12.8050,12.9500,reg,16273 SLCT,2018-06-01,13.2800,13.2850,False,12.8101,12.9350,reg,14520 SLCT,2018-06-04,12.9800,13.2300,False,12.8500,12.9900,reg,9225 SLCT,2018-06-05,13.0600,13.1900,False,12.8100,13.0000,reg,8511 +SLCT,2018-06-06,13.1700,13.2300,False,13.0500,13.1700,reg,8006 +SLCT,2018-06-07,13.2800,13.5100,False,13.0850,13.1900,reg,109845 +SLCT,2018-06-08,13.0500,13.4800,False,13.0000,13.4000,reg,22884 diff --git a/company_library/SLDB.csv b/company_library/SLDB.csv index 89009c6a..b58874d1 100644 --- a/company_library/SLDB.csv +++ b/company_library/SLDB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLDB,2017-06-06,25.5000,25.5000,True,25.5000,25.5000,reg,0 -SLDB,2017-06-07,25.5000,25.5000,True,25.5000,25.5000,reg,0 -SLDB,2017-06-08,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-09,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-12,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-13,25.5000,25.5000,True,25.5000,25.5000,reg,0 @@ -249,3 +246,6 @@ SLDB,2018-05-31,21.5800,22.1100,False,21.1000,21.7800,reg,78374 SLDB,2018-06-01,21.7000,21.9900,False,21.1400,21.6300,reg,159433 SLDB,2018-06-04,22.7800,22.8300,False,21.2500,21.7600,reg,139338 SLDB,2018-06-05,23.5800,24.2100,False,21.6700,22.8000,reg,300288 +SLDB,2018-06-06,23.6000,24.2500,False,23.0710,23.6700,reg,87596 +SLDB,2018-06-07,23.7000,24.0000,False,22.9600,23.6000,reg,47574 +SLDB,2018-06-08,24.0600,24.2000,False,23.2000,23.6800,reg,84400 diff --git a/company_library/SLDD.csv b/company_library/SLDD.csv new file mode 100644 index 00000000..eb44eb25 --- /dev/null +++ b/company_library/SLDD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SLDD,2017-06-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-06-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-24,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-07-31,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-03,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-04,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-24,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-08-31,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-09-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-03,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-04,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-24,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-10-31,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-03,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-11-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-04,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2017-12-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-03,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-04,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-24,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-01-31,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-02-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-14,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-15,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-21,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-22,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-28,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-03-29,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-02,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-03,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-04,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-09,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-10,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-11,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-12,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-13,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-16,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-17,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-18,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-19,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-20,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-23,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-24,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-25,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-26,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-27,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-04-30,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-05-01,25.0000,25.0000,True,25.0000,25.0000,reg,0 +SLDD,2018-05-02,24.9000,25.0000,False,24.6900,25.0000,reg,125551 +SLDD,2018-05-03,24.9700,24.9750,False,24.8202,24.8800,reg,36324 +SLDD,2018-05-04,25.1300,25.3000,False,25.0000,25.0000,reg,52372 +SLDD,2018-05-07,25.1300,25.2399,False,25.0500,25.1500,reg,79570 +SLDD,2018-05-08,25.0700,25.2400,False,25.0600,25.1700,reg,56768 +SLDD,2018-05-09,25.0400,25.0900,False,25.0300,25.0800,reg,57907 +SLDD,2018-05-10,25.0324,25.0700,False,25.0098,25.0500,reg,184792 +SLDD,2018-05-11,25.1000,25.1390,False,25.0200,25.0500,reg,46296 +SLDD,2018-05-14,25.0100,25.1000,False,25.0000,25.0700,reg,47615 +SLDD,2018-05-15,24.9800,25.0500,False,24.9800,25.0000,reg,30900 +SLDD,2018-05-16,25.0500,25.0500,False,24.9345,24.9800,reg,26635 +SLDD,2018-05-17,25.0400,25.0500,False,25.0300,25.0400,reg,12397 +SLDD,2018-05-18,25.0489,25.0500,False,25.0300,25.0500,reg,8646 +SLDD,2018-05-21,24.9900,25.0500,False,24.9800,25.0500,reg,14100 +SLDD,2018-05-22,24.8800,25.0000,False,24.8500,24.9900,reg,42053 +SLDD,2018-05-23,25.0500,25.1000,False,24.9000,24.9000,reg,62738 +SLDD,2018-05-24,25.0048,25.0500,False,24.9300,25.0100,reg,20958 +SLDD,2018-05-25,25.0500,25.0600,False,25.0000,25.0500,reg,53175 +SLDD,2018-05-29,25.0000,25.0500,False,24.9900,25.0500,reg,13430 +SLDD,2018-05-30,25.0990,25.0990,False,24.9900,25.0443,reg,74192 +SLDD,2018-05-31,25.1500,25.2500,False,25.1000,25.1038,reg,19286 +SLDD,2018-06-01,25.2500,25.2500,False,25.1730,25.2500,reg,9201 +SLDD,2018-06-04,25.2000,25.2500,False,25.1701,25.2100,reg,13351 +SLDD,2018-06-05,25.4142,25.5400,False,25.1610,25.1610,reg,16405 +SLDD,2018-06-06,25.4800,25.5000,False,25.3760,25.4900,reg,11091 +SLDD,2018-06-07,25.5000,25.5000,False,25.4000,25.4000,reg,10086 diff --git a/company_library/SLGL.csv b/company_library/SLGL.csv index 9ce10907..064eaa9c 100644 --- a/company_library/SLGL.csv +++ b/company_library/SLGL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLGL,2017-06-06,15.3300,15.3300,True,15.3300,15.3300,reg,0 -SLGL,2017-06-07,15.3300,15.3300,True,15.3300,15.3300,reg,0 -SLGL,2017-06-08,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-09,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-12,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-13,15.3300,15.3300,True,15.3300,15.3300,reg,0 @@ -249,3 +246,6 @@ SLGL,2018-05-31,9.7000,9.7000,False,9.2000,9.2460,reg,3333 SLGL,2018-06-01,9.6000,9.7600,False,9.3700,9.3700,reg,5028 SLGL,2018-06-04,9.3200,9.6000,False,9.3000,9.3800,reg,2861 SLGL,2018-06-05,9.1500,9.5000,False,9.1000,9.2529,reg,9833 +SLGL,2018-06-06,9.0000,9.2200,False,8.8800,9.1000,reg,51642 +SLGL,2018-06-07,8.6400,8.9700,False,8.4500,8.9700,reg,6179 +SLGL,2018-06-08,8.6600,9.0445,False,8.5000,8.5100,reg,2770 diff --git a/company_library/SLGN.csv b/company_library/SLGN.csv index d5c2ca1b..949d9603 100644 --- a/company_library/SLGN.csv +++ b/company_library/SLGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLGN,2017-06-06,31.0142,31.2510,False,30.9747,31.2411,reg,288041 -SLGN,2017-06-07,31.2510,31.3299,False,30.8366,31.0635,reg,413220 -SLGN,2017-06-08,30.9648,31.2806,False,30.7576,31.2806,reg,399388 SLGN,2017-06-09,31.1523,31.4286,False,30.8366,30.9944,reg,400027 SLGN,2017-06-12,30.9254,31.3694,False,30.6885,31.0635,reg,473952 SLGN,2017-06-13,31.3003,31.3102,False,30.8563,31.0339,reg,344297 @@ -249,3 +246,6 @@ SLGN,2018-05-31,27.2200,27.4950,False,27.1100,27.4900,reg,370829 SLGN,2018-06-01,27.4700,27.5500,False,27.2000,27.2750,reg,346595 SLGN,2018-06-04,27.6100,27.7200,False,27.2600,27.5400,reg,416458 SLGN,2018-06-05,27.6100,27.8000,False,27.4300,27.5900,reg,239102 +SLGN,2018-06-06,27.5000,27.7100,False,27.0250,27.7100,reg,404786 +SLGN,2018-06-07,27.5000,27.7000,False,27.4150,27.5800,reg,381885 +SLGN,2018-06-08,27.7500,27.7800,False,27.3400,27.5000,reg,230687 diff --git a/company_library/SLIM.csv b/company_library/SLIM.csv index 9247ecc0..a22a9548 100644 --- a/company_library/SLIM.csv +++ b/company_library/SLIM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLIM,2017-06-06,25.5253,25.5253,False,25.5253,25.5253,reg,2 -SLIM,2017-06-07,25.1504,25.1504,False,25.1504,25.1504,reg,801 -SLIM,2017-06-08,25.1504,25.1504,False,25.1504,25.1504,reg,4 SLIM,2017-06-09,25.1504,25.1504,False,25.1504,25.1504,reg,10 SLIM,2017-06-12,25.9588,25.9588,False,25.9588,25.9588,reg,130 SLIM,2017-06-13,26.2772,26.2772,False,26.2772,26.2772,reg,103 @@ -249,3 +246,6 @@ SLIM,2018-05-31,35.9900,36.0099,False,34.9750,34.9750,reg,861 SLIM,2018-06-01,36.3250,36.3400,False,36.1287,36.3400,reg,1083 SLIM,2018-06-04,36.2100,36.6500,False,36.2100,36.3400,reg,2991 SLIM,2018-06-05,36.5050,36.5050,False,36.3400,36.3400,reg,2662 +SLIM,2018-06-06,37.0299,37.3290,False,36.6000,36.6000,reg,5436 +SLIM,2018-06-07,36.3862,37.2000,False,36.0200,36.8600,reg,2847 +SLIM,2018-06-08,36.7700,36.7700,False,36.2300,36.2300,reg,1054 diff --git a/company_library/SLM.csv b/company_library/SLM.csv index c06f83b0..c4a7a4e1 100644 --- a/company_library/SLM.csv +++ b/company_library/SLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLM,2017-06-06,10.3600,10.4800,False,9.9400,10.0100,reg,6533514 -SLM,2017-06-07,10.3300,10.5000,False,10.3000,10.4000,reg,3492755 -SLM,2017-06-08,10.7400,10.8500,False,10.1900,10.3400,reg,7659819 SLM,2017-06-09,10.8200,11.0200,False,10.6800,10.7900,reg,4190731 SLM,2017-06-12,10.6700,10.9600,False,10.5800,10.7900,reg,3633300 SLM,2017-06-13,10.7600,10.8200,False,10.6000,10.7500,reg,2320822 @@ -249,3 +246,6 @@ SLM,2018-05-31,11.4300,11.4900,False,11.3650,11.4500,reg,2698284 SLM,2018-06-01,11.5200,11.5900,False,11.4050,11.5400,reg,2026053 SLM,2018-06-04,11.6900,11.6900,False,11.4900,11.5800,reg,1544966 SLM,2018-06-05,11.7100,11.7350,False,11.5500,11.6400,reg,2075495 +SLM,2018-06-06,11.9400,11.9500,False,11.7000,11.7500,reg,2180326 +SLM,2018-06-07,11.9300,12.0200,False,11.8050,12.0000,reg,1916676 +SLM,2018-06-08,12.0700,12.1200,False,11.8200,11.9000,reg,1700860 diff --git a/company_library/SLMBP.csv b/company_library/SLMBP.csv index a8ef7688..266f67b6 100644 --- a/company_library/SLMBP.csv +++ b/company_library/SLMBP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLMBP,2017-06-06,67.6848,68.3427,False,67.6621,68.3427,reg,4559 -SLMBP,2017-06-07,67.9041,68.5810,False,67.3892,67.6943,reg,4542 -SLMBP,2017-06-08,67.8960,68.5476,False,67.6943,68.5476,reg,3171 SLMBP,2017-06-09,67.8960,67.8960,False,67.8960,67.8960,reg,62 SLMBP,2017-06-12,67.5971,67.7045,False,67.3158,67.3158,reg,2393 SLMBP,2017-06-13,67.9518,68.1568,False,67.2691,68.1568,reg,4781 @@ -249,3 +246,6 @@ SLMBP,2018-05-31,70.2075,70.5132,False,69.5270,69.5665,reg,2551 SLMBP,2018-06-01,70.2174,70.7597,False,70.0201,70.3160,reg,19338 SLMBP,2018-06-04,70.4001,70.9300,False,70.4001,70.9300,reg,1826 SLMBP,2018-06-05,70.8500,71.5000,False,70.6800,71.0000,reg,67936 +SLMBP,2018-06-06,70.7500,70.7500,False,70.7500,70.7500,reg,510 +SLMBP,2018-06-07,70.9100,70.9500,False,70.6900,70.8900,reg,3196 +SLMBP,2018-06-08,70.9100,70.9100,False,70.9100,70.9100,reg,0 diff --git a/company_library/SLNO.csv b/company_library/SLNO.csv index 497c9d28..8647d6aa 100644 --- a/company_library/SLNO.csv +++ b/company_library/SLNO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLNO,2017-06-06,3.0000,3.0995,False,2.9000,2.9005,reg,4242 -SLNO,2017-06-07,2.8000,2.9500,False,2.7750,2.9005,reg,8030 -SLNO,2017-06-08,3.0950,3.1000,False,2.7800,2.9000,reg,1892 SLNO,2017-06-09,2.9500,3.1000,False,2.9045,3.1000,reg,1660 SLNO,2017-06-12,3.1000,3.2000,False,2.9150,3.2000,reg,1446 SLNO,2017-06-13,3.1500,3.2000,False,2.9995,3.1950,reg,1065 @@ -249,3 +246,6 @@ SLNO,2018-05-31,2.0850,2.1690,False,2.0500,2.1000,reg,21455 SLNO,2018-06-01,2.0800,2.1000,False,2.0300,2.0700,reg,25817 SLNO,2018-06-04,2.0600,2.1300,False,2.0600,2.0800,reg,27259 SLNO,2018-06-05,2.0635,2.1000,False,2.0500,2.0500,reg,31351 +SLNO,2018-06-06,2.0100,2.1285,False,2.0100,2.0700,reg,68122 +SLNO,2018-06-07,2.0150,2.0399,False,1.9700,1.9801,reg,42700 +SLNO,2018-06-08,2.0500,2.0700,False,2.0200,2.0200,reg,77142 diff --git a/company_library/SLNOW.csv b/company_library/SLNOW.csv index 11e7dd95..dcb534be 100644 --- a/company_library/SLNOW.csv +++ b/company_library/SLNOW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLNOW,2017-06-06,1.6940,1.8375,False,0.8000,0.8000,reg,51400 -SLNOW,2017-06-07,1.1600,1.8450,False,1.0500,1.7500,reg,30053 -SLNOW,2017-06-08,1.1330,1.2600,False,0.9100,1.1495,reg,13389 SLNOW,2017-06-09,0.9100,1.0485,False,0.9100,0.9600,reg,2313 SLNOW,2017-06-12,0.9670,0.9995,False,0.9000,0.9995,reg,7812 SLNOW,2017-06-13,0.7880,1.0150,False,0.6500,1.0150,reg,4107 @@ -249,3 +246,6 @@ SLNOW,2018-05-31,0.4500,0.5000,False,0.4000,0.4000,reg,8917 SLNOW,2018-06-01,0.4800,0.4800,False,0.4600,0.4600,reg,1199 SLNOW,2018-06-04,0.4800,0.4800,False,0.4800,0.4800,reg,19 SLNOW,2018-06-05,0.5500,0.5900,False,0.5500,0.5900,reg,700 +SLNOW,2018-06-06,0.5500,0.5900,False,0.5500,0.5900,reg,700 +SLNOW,2018-06-07,0.1800,0.1800,False,0.1800,0.1800,reg,1000 +SLNOW,2018-06-08,0.6700,0.6800,False,0.6400,0.6400,reg,2051 diff --git a/company_library/SLP.csv b/company_library/SLP.csv index fcfcb73b..490856c1 100644 --- a/company_library/SLP.csv +++ b/company_library/SLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLP,2017-06-06,12.1789,12.4747,False,12.1789,12.4254,reg,47538 -SLP,2017-06-07,12.2775,12.4007,False,12.1296,12.1789,reg,42384 -SLP,2017-06-08,12.2282,12.3761,False,11.9323,12.2282,reg,38050 SLP,2017-06-09,12.4254,12.5733,False,12.2528,12.2775,reg,50531 SLP,2017-06-12,11.5872,12.3268,False,11.5872,12.3268,reg,30731 SLP,2017-06-13,11.4886,11.8584,False,11.3406,11.5872,reg,22948 @@ -249,3 +246,6 @@ SLP,2018-05-31,19.2000,19.4000,False,19.1000,19.3500,reg,38930 SLP,2018-06-01,19.3500,19.4500,False,19.2000,19.3500,reg,27041 SLP,2018-06-04,19.3000,19.4101,False,19.1500,19.3500,reg,49568 SLP,2018-06-05,19.7500,19.8500,False,19.2500,19.3500,reg,52833 +SLP,2018-06-06,20.0500,20.1000,False,19.6457,19.8500,reg,40595 +SLP,2018-06-07,19.7500,20.2000,False,19.2500,20.1000,reg,40593 +SLP,2018-06-08,20.1000,20.2000,False,19.2550,19.6500,reg,33282 diff --git a/company_library/SLQD.csv b/company_library/SLQD.csv index b094f874..7e6aa024 100644 --- a/company_library/SLQD.csv +++ b/company_library/SLQD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLQD,2017-06-06,49.5053,49.5298,False,49.4972,49.5200,reg,105653 -SLQD,2017-06-07,49.4710,49.5102,False,49.4649,49.5102,reg,27020 -SLQD,2017-06-08,49.4514,49.4710,False,49.4319,49.4710,reg,32646 SLQD,2017-06-09,49.4612,49.4612,False,49.4221,49.4319,reg,19898 SLQD,2017-06-12,49.4612,49.4612,False,49.4221,49.4416,reg,31389 SLQD,2017-06-13,49.4514,49.4709,False,49.4123,49.4416,reg,37598 @@ -249,3 +246,6 @@ SLQD,2018-05-31,49.6549,49.6739,False,49.6151,49.6549,reg,62032 SLQD,2018-06-01,49.5950,49.6200,False,49.5600,49.5600,reg,180098 SLQD,2018-06-04,49.5100,49.5900,False,49.4950,49.5900,reg,515977 SLQD,2018-06-05,49.5500,49.5700,False,49.5100,49.5100,reg,51118 +SLQD,2018-06-06,49.5200,49.5200,False,49.4900,49.5200,reg,165565 +SLQD,2018-06-07,49.5700,49.5799,False,49.4900,49.5100,reg,83168 +SLQD,2018-06-08,49.5400,49.5600,False,49.5300,49.5500,reg,37788 diff --git a/company_library/SLRC.csv b/company_library/SLRC.csv index 41c0a88e..f57262c9 100644 --- a/company_library/SLRC.csv +++ b/company_library/SLRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLRC,2017-06-06,20.0382,20.1492,False,19.9827,20.0474,reg,50476 -SLRC,2017-06-07,19.9179,20.1122,False,19.8439,20.0567,reg,33411 -SLRC,2017-06-08,19.8716,19.9919,False,19.8161,19.9271,reg,62434 SLRC,2017-06-09,20.3064,20.3157,False,19.8716,19.8716,reg,60103 SLRC,2017-06-12,20.3805,20.4360,False,20.1029,20.2787,reg,130607 SLRC,2017-06-13,20.4637,20.5562,False,20.0567,20.3990,reg,117953 @@ -249,3 +246,6 @@ SLRC,2018-05-31,21.6100,21.6400,False,21.2900,21.5300,reg,74548 SLRC,2018-06-01,21.6100,21.6800,False,21.2450,21.6300,reg,110882 SLRC,2018-06-04,21.6800,21.6900,False,21.5100,21.6600,reg,87017 SLRC,2018-06-05,21.5900,21.6400,False,21.3700,21.6300,reg,80770 +SLRC,2018-06-06,21.5100,21.5600,False,21.2200,21.5200,reg,94182 +SLRC,2018-06-07,21.3800,21.5700,False,21.3700,21.4600,reg,72869 +SLRC,2018-06-08,21.3100,21.5600,False,21.2900,21.3800,reg,70403 diff --git a/company_library/SLS.csv b/company_library/SLS.csv index da331cf5..a06a8779 100644 --- a/company_library/SLS.csv +++ b/company_library/SLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLS,2017-06-06,7.5000,7.5000,True,7.5000,7.5000,reg,0 -SLS,2017-06-07,7.5000,7.5000,True,7.5000,7.5000,reg,0 -SLS,2017-06-08,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-09,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-12,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-13,7.5000,7.5000,True,7.5000,7.5000,reg,0 @@ -249,3 +246,6 @@ SLS,2018-05-31,5.1800,5.2552,False,5.1112,5.1300,reg,30892 SLS,2018-06-01,5.5300,6.9700,False,5.2500,6.6000,reg,4738852 SLS,2018-06-04,5.5500,5.6200,False,5.2000,5.4000,reg,389137 SLS,2018-06-05,5.5000,5.6500,False,5.2600,5.5300,reg,204360 +SLS,2018-06-06,5.3600,5.5700,False,5.3100,5.5000,reg,103359 +SLS,2018-06-07,5.2986,5.5690,False,5.2200,5.4000,reg,203065 +SLS,2018-06-08,5.3200,5.4500,False,5.1540,5.3100,reg,163244 diff --git a/company_library/SLVO.csv b/company_library/SLVO.csv index b8b7d016..fa0d6b38 100644 --- a/company_library/SLVO.csv +++ b/company_library/SLVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLVO,2017-06-06,8.6900,8.7300,False,8.6900,8.7000,reg,27609 -SLVO,2017-06-07,8.7000,8.7200,False,8.6800,8.7100,reg,23717 -SLVO,2017-06-08,8.6400,8.7100,False,8.6028,8.7100,reg,43636 SLVO,2017-06-09,8.5631,8.6400,False,8.5400,8.6400,reg,27979 SLVO,2017-06-12,8.4400,8.5100,False,8.4100,8.5100,reg,60873 SLVO,2017-06-13,8.3878,8.4200,False,8.3293,8.4200,reg,25698 @@ -249,3 +246,6 @@ SLVO,2018-05-31,7.5902,7.6680,False,7.5902,7.6450,reg,4044 SLVO,2018-06-01,7.5800,7.6300,False,7.5800,7.6100,reg,8158 SLVO,2018-06-04,7.5701,7.6300,False,7.5701,7.6100,reg,6270 SLVO,2018-06-05,7.6438,7.6500,False,7.6100,7.6138,reg,26507 +SLVO,2018-06-06,7.7100,7.7200,False,7.6000,7.6500,reg,20646 +SLVO,2018-06-07,7.7300,7.7936,False,7.6600,7.6600,reg,21260 +SLVO,2018-06-08,7.7300,7.7460,False,7.6800,7.6800,reg,8283 diff --git a/company_library/SMBC.csv b/company_library/SMBC.csv index 2f121f61..faed95ff 100644 --- a/company_library/SMBC.csv +++ b/company_library/SMBC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMBC,2017-06-06,31.8463,32.2893,False,31.7476,32.2413,reg,7964 -SMBC,2017-06-07,31.6291,32.3697,False,30.4245,32.3006,reg,8245 -SMBC,2017-06-08,32.4882,32.7943,False,31.9155,31.9155,reg,10655 SMBC,2017-06-09,33.1893,33.5744,False,32.1327,32.1327,reg,15162 SMBC,2017-06-12,33.0214,34.3052,False,32.3401,33.5251,reg,27336 SMBC,2017-06-13,33.0609,33.0807,False,31.1166,31.7051,reg,19265 @@ -249,3 +246,6 @@ SMBC,2018-05-31,36.5600,36.7800,False,36.1068,36.6000,reg,7602 SMBC,2018-06-01,36.9500,36.9500,False,35.7400,35.8450,reg,9854 SMBC,2018-06-04,36.6200,37.3857,False,36.1000,36.7500,reg,10263 SMBC,2018-06-05,36.6700,37.1200,False,36.5300,36.6800,reg,13107 +SMBC,2018-06-06,36.9300,37.1500,False,36.7500,36.7900,reg,6032 +SMBC,2018-06-07,37.2800,37.5000,False,36.9700,37.0000,reg,9725 +SMBC,2018-06-08,37.3000,37.5000,False,36.8400,37.3400,reg,6540 diff --git a/company_library/SMBK.csv b/company_library/SMBK.csv index 96d12ac7..fb086773 100644 --- a/company_library/SMBK.csv +++ b/company_library/SMBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMBK,2017-06-06,24.7400,24.9700,False,24.5000,24.9700,reg,8492 -SMBK,2017-06-07,24.7500,24.7500,False,24.1332,24.7500,reg,6481 -SMBK,2017-06-08,24.7500,24.7500,False,24.5700,24.7500,reg,7860 SMBK,2017-06-09,24.7500,24.7500,False,24.3201,24.3201,reg,9796 SMBK,2017-06-12,24.2300,24.7500,False,24.1400,24.5000,reg,16272 SMBK,2017-06-13,24.7500,25.0000,False,23.9700,23.9900,reg,19958 @@ -249,3 +246,6 @@ SMBK,2018-05-31,23.8100,24.2100,False,23.5750,23.9600,reg,28986 SMBK,2018-06-01,24.4000,24.4000,False,23.8900,23.8900,reg,24709 SMBK,2018-06-04,24.4500,24.7500,False,24.2700,24.4000,reg,18783 SMBK,2018-06-05,24.6800,24.7800,False,24.2250,24.4900,reg,22977 +SMBK,2018-06-06,24.3000,25.1700,False,24.1300,24.7100,reg,52764 +SMBK,2018-06-07,25.0000,25.0000,False,24.1550,24.2900,reg,22779 +SMBK,2018-06-08,25.3500,25.5400,False,24.3163,24.8800,reg,33554 diff --git a/company_library/SMCI.csv b/company_library/SMCI.csv index 15082ed0..5e468abe 100644 --- a/company_library/SMCI.csv +++ b/company_library/SMCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMCI,2017-06-06,24.0000,24.2000,False,23.7000,24.2000,reg,394306 -SMCI,2017-06-07,23.8500,24.0000,False,23.4500,23.9000,reg,597014 -SMCI,2017-06-08,24.5500,24.5500,False,23.7000,23.8000,reg,445996 SMCI,2017-06-09,24.7500,25.1750,False,24.5500,24.6000,reg,383177 SMCI,2017-06-12,24.9000,24.9500,False,24.3000,24.6000,reg,460823 SMCI,2017-06-13,25.2500,25.3250,False,24.9000,25.0000,reg,496016 @@ -249,3 +246,6 @@ SMCI,2018-05-31,24.1000,24.4000,False,23.9500,24.4000,reg,377877 SMCI,2018-06-01,24.4000,24.6500,False,24.0000,24.3000,reg,494488 SMCI,2018-06-04,24.5500,24.6000,False,24.2000,24.5500,reg,340508 SMCI,2018-06-05,25.1500,25.2000,False,24.4500,24.5000,reg,421211 +SMCI,2018-06-06,25.7500,25.8000,False,25.0500,25.2000,reg,363249 +SMCI,2018-06-07,25.6000,25.8000,False,25.2500,25.7500,reg,393027 +SMCI,2018-06-08,26.2000,26.4000,False,25.3050,25.4500,reg,362683 diff --git a/company_library/SMCP.csv b/company_library/SMCP.csv index 8362c102..47a0aa72 100644 --- a/company_library/SMCP.csv +++ b/company_library/SMCP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMCP,2017-06-06,24.4200,24.4200,False,24.2620,24.3100,reg,5447 -SMCP,2017-06-07,24.2100,24.3040,False,24.1100,24.2600,reg,9060 -SMCP,2017-06-08,24.4700,24.4700,False,24.0300,24.0300,reg,2864 SMCP,2017-06-09,24.3000,24.5900,False,24.1696,24.5900,reg,4265 SMCP,2017-06-12,24.2159,24.3600,False,24.0500,24.3600,reg,13424 SMCP,2017-06-13,24.3272,24.3272,False,24.3272,24.3272,reg,289 @@ -248,4 +245,7 @@ SMCP,2018-05-30,25.8300,25.8300,False,25.8300,25.8300,reg,0 SMCP,2018-05-31,25.8300,25.8300,False,25.8300,25.8300,reg,0 SMCP,2018-06-01,26.2290,26.2819,False,26.2290,26.2819,reg,905 SMCP,2018-06-04,26.1964,26.3137,False,26.1600,26.3137,reg,4379 -SMCP,2018-06-05,26.1964,26.1964,False,26.1964,26.1964,reg,0 +SMCP,2018-06-05,26.1964,26.1964,False,26.1964,26.1964,reg,1 +SMCP,2018-06-06,26.1964,26.3137,False,26.1600,26.3137,reg,1 +SMCP,2018-06-07,26.1964,26.3137,False,26.1600,26.3137,reg,268 +SMCP,2018-06-08,26.8100,26.8100,False,26.5700,26.5700,reg,525 diff --git a/company_library/SMED.csv b/company_library/SMED.csv index e22eaba2..0767a1af 100644 --- a/company_library/SMED.csv +++ b/company_library/SMED.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMED,2017-06-06,4.2200,4.3000,False,4.2050,4.2300,reg,6868 -SMED,2017-06-07,4.2600,4.2800,False,4.2500,4.2532,reg,3394 -SMED,2017-06-08,4.1900,4.1900,False,4.1900,4.1900,reg,161 SMED,2017-06-09,4.1700,4.2800,False,4.1600,4.2250,reg,10200 SMED,2017-06-12,4.0900,4.2800,False,4.0600,4.2800,reg,14534 SMED,2017-06-13,4.0800,4.1900,False,4.0400,4.1900,reg,41236 @@ -249,3 +246,6 @@ SMED,2018-05-31,3.7070,3.7497,False,3.6500,3.7326,reg,15818 SMED,2018-06-01,3.7400,3.7400,False,3.7100,3.7100,reg,7530 SMED,2018-06-04,3.6500,3.7655,False,3.6300,3.7500,reg,19783 SMED,2018-06-05,3.5000,3.6900,False,3.5000,3.6600,reg,23914 +SMED,2018-06-06,3.6000,3.6800,False,3.5200,3.5200,reg,11435 +SMED,2018-06-07,3.6300,3.6900,False,3.6189,3.6436,reg,6165 +SMED,2018-06-08,3.6900,3.7000,False,3.6200,3.6400,reg,4906 diff --git a/company_library/SMIT.csv b/company_library/SMIT.csv index c8143c68..24b17efa 100644 --- a/company_library/SMIT.csv +++ b/company_library/SMIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMIT,2017-06-06,1.8500,1.8500,False,1.8000,1.8300,reg,26406 -SMIT,2017-06-07,1.7900,1.8699,False,1.7800,1.8699,reg,14548 -SMIT,2017-06-08,1.8400,1.8400,False,1.7200,1.7374,reg,36816 SMIT,2017-06-09,1.8300,1.9200,False,1.6800,1.8428,reg,41278 SMIT,2017-06-12,1.8900,1.9443,False,1.7600,1.9443,reg,18432 SMIT,2017-06-13,1.8500,1.9400,False,1.7979,1.8700,reg,23726 @@ -249,3 +246,6 @@ SMIT,2018-05-31,2.2900,2.2900,False,2.1450,2.1900,reg,27222 SMIT,2018-06-01,2.2900,2.2900,False,2.2100,2.2100,reg,13109 SMIT,2018-06-04,2.3000,2.3400,False,2.2709,2.3100,reg,4761 SMIT,2018-06-05,2.2900,2.3000,False,2.2700,2.2700,reg,13567 +SMIT,2018-06-06,2.3000,2.3100,False,2.2700,2.2844,reg,20923 +SMIT,2018-06-07,2.5000,2.5000,False,2.3050,2.3100,reg,11465 +SMIT,2018-06-08,2.5500,2.5600,False,2.4700,2.4900,reg,33687 diff --git a/company_library/SMMF.csv b/company_library/SMMF.csv index acad9a1d..37de8fc8 100644 --- a/company_library/SMMF.csv +++ b/company_library/SMMF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMMF,2017-06-06,21.1954,21.3818,False,21.0973,21.0973,reg,3307 -SMMF,2017-06-07,21.3328,21.3622,False,20.8029,20.8422,reg,11152 -SMMF,2017-06-08,21.6468,21.8823,False,21.1954,21.1954,reg,36491 SMMF,2017-06-09,21.6566,22.0491,False,21.5389,21.6860,reg,69350 SMMF,2017-06-12,21.8234,22.0785,False,21.5339,21.7744,reg,22258 SMMF,2017-06-13,21.9319,21.9418,False,21.8037,21.8609,reg,21738 @@ -249,3 +246,6 @@ SMMF,2018-05-31,25.7800,25.9500,False,25.0193,25.9000,reg,9190 SMMF,2018-06-01,26.1900,26.3600,False,25.5875,25.8900,reg,13780 SMMF,2018-06-04,26.8000,27.1000,False,26.0400,26.1100,reg,13596 SMMF,2018-06-05,26.8900,27.0000,False,25.5420,25.5420,reg,14216 +SMMF,2018-06-06,27.5200,27.8400,False,26.7337,26.7800,reg,19752 +SMMF,2018-06-07,27.5400,27.7800,False,27.1000,27.1000,reg,6955 +SMMF,2018-06-08,26.9900,27.5000,False,26.9700,27.1000,reg,6247 diff --git a/company_library/SMMT.csv b/company_library/SMMT.csv index f052e063..5da13b7e 100644 --- a/company_library/SMMT.csv +++ b/company_library/SMMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMMT,2017-06-06,11.5600,11.5800,False,11.2000,11.5200,reg,3465 -SMMT,2017-06-07,11.5900,11.7500,False,11.2444,11.2444,reg,2486 -SMMT,2017-06-08,11.2200,11.2750,False,11.1000,11.1000,reg,2921 SMMT,2017-06-09,11.0900,11.4417,False,11.0900,11.2000,reg,2437 SMMT,2017-06-12,10.8899,11.2800,False,10.7400,11.2800,reg,4215 SMMT,2017-06-13,10.6300,11.2200,False,10.5110,10.9900,reg,6734 @@ -249,3 +246,6 @@ SMMT,2018-05-31,13.3500,13.7000,False,13.2100,13.2100,reg,13907 SMMT,2018-06-01,13.4400,13.7410,False,13.2300,13.2744,reg,38656 SMMT,2018-06-04,13.6000,13.6900,False,13.4600,13.4600,reg,13199 SMMT,2018-06-05,13.2600,13.6400,False,13.2200,13.6000,reg,14681 +SMMT,2018-06-06,13.4100,13.4200,False,13.0000,13.3700,reg,26124 +SMMT,2018-06-07,12.8500,13.2500,False,12.8500,13.1558,reg,29365 +SMMT,2018-06-08,13.0000,13.2290,False,12.8500,12.9400,reg,17223 diff --git a/company_library/SMPL.csv b/company_library/SMPL.csv index 682ab69d..b49cf0ab 100644 --- a/company_library/SMPL.csv +++ b/company_library/SMPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMPL,2017-06-06,12.2000,12.2000,True,12.2000,12.2000,reg,0 -SMPL,2017-06-07,12.2000,12.2000,True,12.2000,12.2000,reg,0 -SMPL,2017-06-08,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-09,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-12,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-13,12.2000,12.2000,True,12.2000,12.2000,reg,0 @@ -249,3 +246,6 @@ SMPL,2018-05-31,13.2500,13.9750,False,13.2000,13.8200,reg,540747 SMPL,2018-06-01,13.1700,13.4900,False,13.1600,13.2400,reg,591427 SMPL,2018-06-04,13.1800,13.2400,False,12.9600,13.1600,reg,438508 SMPL,2018-06-05,13.3500,13.4800,False,12.9900,13.1400,reg,1406122 +SMPL,2018-06-06,13.4500,13.5300,False,13.1900,13.4300,reg,781898 +SMPL,2018-06-07,13.3900,13.5450,False,13.2600,13.3900,reg,385331 +SMPL,2018-06-08,13.3800,13.6000,False,13.3400,13.3800,reg,233665 diff --git a/company_library/SMPLW.csv b/company_library/SMPLW.csv index 73fe35d0..c2cfa27b 100644 --- a/company_library/SMPLW.csv +++ b/company_library/SMPLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMPLW,2017-06-06,2.9000,2.9000,True,2.9000,2.9000,reg,0 -SMPLW,2017-06-07,2.9000,2.9000,True,2.9000,2.9000,reg,0 -SMPLW,2017-06-08,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-09,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-12,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-13,2.9000,2.9000,True,2.9000,2.9000,reg,0 @@ -249,3 +246,6 @@ SMPLW,2018-05-31,3.5200,3.6300,False,3.4500,3.6300,reg,7363 SMPLW,2018-06-01,3.4046,3.4400,False,3.3500,3.4000,reg,360275 SMPLW,2018-06-04,3.4000,3.4000,False,3.1500,3.2000,reg,3440 SMPLW,2018-06-05,3.5600,3.5600,False,3.4700,3.4900,reg,1400 +SMPLW,2018-06-06,3.4300,3.4600,False,3.3500,3.4000,reg,1098614 +SMPLW,2018-06-07,3.4200,3.4773,False,3.3900,3.4400,reg,35966 +SMPLW,2018-06-08,3.3600,3.5500,False,3.3600,3.4400,reg,6716 diff --git a/company_library/SMRT.csv b/company_library/SMRT.csv index 03e06ccc..11ca6791 100644 --- a/company_library/SMRT.csv +++ b/company_library/SMRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMRT,2017-06-06,1.5300,1.5600,False,1.4600,1.4600,reg,958905 -SMRT,2017-06-07,1.6400,1.6600,False,1.5200,1.5500,reg,1093065 -SMRT,2017-06-08,1.5900,1.7600,False,1.5610,1.7100,reg,1564013 SMRT,2017-06-09,1.6300,1.6400,False,1.5400,1.6100,reg,607389 SMRT,2017-06-12,1.7200,1.8200,False,1.6500,1.6500,reg,971921 SMRT,2017-06-13,1.6200,1.7600,False,1.6100,1.7400,reg,703942 @@ -249,3 +246,6 @@ SMRT,2018-05-31,2.8900,3.0791,False,2.8300,3.0000,reg,971526 SMRT,2018-06-01,2.9600,3.1200,False,2.8801,2.9500,reg,750874 SMRT,2018-06-04,2.8300,2.9700,False,2.7700,2.9500,reg,916797 SMRT,2018-06-05,2.9800,3.0990,False,2.8000,2.8000,reg,807299 +SMRT,2018-06-06,2.9500,3.0699,False,2.8500,3.0000,reg,493802 +SMRT,2018-06-07,2.9000,3.0000,False,2.8500,2.9800,reg,332770 +SMRT,2018-06-08,2.9300,3.0400,False,2.8369,2.8800,reg,526149 diff --git a/company_library/SMSI.csv b/company_library/SMSI.csv index 21526018..343b1075 100644 --- a/company_library/SMSI.csv +++ b/company_library/SMSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMSI,2017-06-06,1.0600,1.0900,False,1.0600,1.0700,reg,3895 -SMSI,2017-06-07,1.0600,1.0900,False,1.0600,1.0600,reg,7151 -SMSI,2017-06-08,1.1400,1.1400,False,1.0500,1.0824,reg,17149 SMSI,2017-06-09,1.1500,1.2900,False,1.1210,1.1210,reg,55728 SMSI,2017-06-12,1.1500,1.2100,False,1.1100,1.2100,reg,19471 SMSI,2017-06-13,1.1800,1.1800,False,1.1400,1.1601,reg,6082 @@ -249,3 +246,6 @@ SMSI,2018-05-31,2.0600,2.1500,False,2.0400,2.0400,reg,172707 SMSI,2018-06-01,2.1200,2.1800,False,2.0400,2.0600,reg,138598 SMSI,2018-06-04,2.2800,2.3200,False,2.0600,2.2200,reg,848642 SMSI,2018-06-05,2.5100,2.5300,False,2.2000,2.3500,reg,734047 +SMSI,2018-06-06,2.6000,2.7300,False,2.3800,2.4900,reg,806746 +SMSI,2018-06-07,2.4500,2.7300,False,2.3250,2.7300,reg,644842 +SMSI,2018-06-08,2.5800,2.5800,False,2.4600,2.5400,reg,379691 diff --git a/company_library/SMTC.csv b/company_library/SMTC.csv index 02d32b25..2a94820e 100644 --- a/company_library/SMTC.csv +++ b/company_library/SMTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMTC,2017-06-06,36.3500,36.5500,False,35.3500,35.6500,reg,436193 -SMTC,2017-06-07,36.4000,36.7500,False,35.9500,36.4500,reg,427840 -SMTC,2017-06-08,37.4000,37.4500,False,36.0000,36.4500,reg,417597 SMTC,2017-06-09,35.4500,37.7537,False,35.1500,37.4000,reg,583466 SMTC,2017-06-12,35.5500,35.8000,False,34.1000,35.0500,reg,530992 SMTC,2017-06-13,36.5000,36.5500,False,35.8500,35.8500,reg,620977 @@ -249,3 +246,6 @@ SMTC,2018-05-31,48.4000,49.1000,False,45.2000,45.5000,reg,1465587 SMTC,2018-06-01,49.3500,49.4500,False,48.0700,49.0500,reg,519172 SMTC,2018-06-04,49.5000,49.7200,False,48.9000,49.3500,reg,464235 SMTC,2018-06-05,50.0000,50.2500,False,49.1753,49.6000,reg,524317 +SMTC,2018-06-06,51.2500,51.3500,False,50.0000,50.1000,reg,505305 +SMTC,2018-06-07,50.1000,51.4000,False,49.7750,51.0500,reg,428014 +SMTC,2018-06-08,49.8000,50.1250,False,49.4000,49.7000,reg,456550 diff --git a/company_library/SMTX.csv b/company_library/SMTX.csv index a74d6385..6d12013a 100644 --- a/company_library/SMTX.csv +++ b/company_library/SMTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMTX,2017-06-06,1.2900,1.3000,False,1.2700,1.2700,reg,11083 -SMTX,2017-06-07,1.2800,1.2900,False,1.2500,1.2900,reg,39777 -SMTX,2017-06-08,1.3000,1.3000,False,1.2900,1.2900,reg,4704 SMTX,2017-06-09,1.3400,1.3400,False,1.2872,1.2872,reg,18008 SMTX,2017-06-12,1.2899,1.3400,False,1.2700,1.3400,reg,22102 SMTX,2017-06-13,1.3000,1.3300,False,1.2538,1.2538,reg,25800 @@ -249,3 +246,6 @@ SMTX,2018-05-31,3.0000,3.0200,False,2.9850,2.9900,reg,52977 SMTX,2018-06-01,3.0000,3.0300,False,2.9625,3.0000,reg,98130 SMTX,2018-06-04,2.9900,3.0400,False,2.9723,3.0400,reg,50929 SMTX,2018-06-05,3.1500,3.1800,False,3.0003,3.0300,reg,86402 +SMTX,2018-06-06,3.0948,3.1500,False,3.0600,3.1300,reg,128505 +SMTX,2018-06-07,3.0800,3.1000,False,3.0650,3.1000,reg,37802 +SMTX,2018-06-08,3.1000,3.1000,False,3.0501,3.0800,reg,13248 diff --git a/company_library/SN.csv b/company_library/SN.csv new file mode 100644 index 00000000..36f1d9f9 --- /dev/null +++ b/company_library/SN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SN,2017-06-08,5.9100,6.2000,False,5.9000,6.1100,reg,2398032 +SN,2017-06-09,6.2200,6.3800,False,5.9300,5.9300,reg,4330177 +SN,2017-06-12,6.7400,6.8000,False,6.2600,6.3000,reg,4041658 +SN,2017-06-13,7.1500,7.2200,False,6.5800,6.6800,reg,4756572 +SN,2017-06-14,6.6200,7.0000,False,6.4300,7.0000,reg,4166776 +SN,2017-06-15,6.6300,6.7400,False,6.4000,6.5300,reg,2761415 +SN,2017-06-16,7.5100,7.5700,False,6.7200,6.7700,reg,8204092 +SN,2017-06-19,7.3100,7.6000,False,7.2000,7.4800,reg,2585453 +SN,2017-06-20,7.4200,7.5900,False,6.8000,6.9400,reg,3841410 +SN,2017-06-21,6.6100,7.6500,False,6.4300,7.2500,reg,4711090 +SN,2017-06-22,6.7800,6.9300,False,6.6700,6.6900,reg,2530194 +SN,2017-06-23,6.7000,6.9300,False,6.6100,6.7900,reg,5389565 +SN,2017-06-26,6.7700,7.0050,False,6.7100,6.7700,reg,2945496 +SN,2017-06-27,7.1900,7.2300,False,6.8100,6.8500,reg,3618058 +SN,2017-06-28,7.1500,7.4200,False,7.0200,7.1500,reg,2828757 +SN,2017-06-29,7.1300,7.4700,False,7.0100,7.2100,reg,2347159 +SN,2017-06-30,7.1800,7.4350,False,7.0500,7.1200,reg,2303908 +SN,2017-07-05,6.8800,7.3700,False,6.8400,7.3700,reg,2590112 +SN,2017-07-06,6.4300,7.1400,False,6.3600,7.0200,reg,3418518 +SN,2017-07-07,6.2200,6.3734,False,5.9450,6.3300,reg,2845739 +SN,2017-07-10,6.4100,6.4550,False,6.1100,6.1300,reg,2117385 +SN,2017-07-11,6.3300,6.5200,False,6.2600,6.4100,reg,2297012 +SN,2017-07-12,6.1600,6.7000,False,6.1500,6.4700,reg,2826923 +SN,2017-07-13,6.2700,6.3600,False,6.0850,6.1600,reg,2162180 +SN,2017-07-14,6.5600,6.6100,False,6.2800,6.2900,reg,2155207 +SN,2017-07-17,6.4600,6.7100,False,6.3600,6.4200,reg,1939083 +SN,2017-07-18,6.3400,6.6700,False,6.2800,6.5200,reg,3759093 +SN,2017-07-19,6.7200,6.8400,False,6.3000,6.3000,reg,5001724 +SN,2017-07-20,6.2600,6.8500,False,6.2300,6.7900,reg,3247219 +SN,2017-07-21,6.0400,6.3600,False,6.0000,6.3000,reg,2996079 +SN,2017-07-24,5.9700,6.1000,False,5.8400,6.0800,reg,2771503 +SN,2017-07-25,6.2900,6.3700,False,6.0500,6.0700,reg,3159193 +SN,2017-07-26,5.6200,6.2100,False,5.6100,6.1000,reg,8234267 +SN,2017-07-27,5.4400,5.6805,False,5.2500,5.6600,reg,6095741 +SN,2017-07-28,5.5700,5.6800,False,5.4250,5.4400,reg,3053281 +SN,2017-07-31,5.6400,5.7350,False,5.3700,5.5100,reg,2002247 +SN,2017-08-01,5.1300,5.6100,False,5.0700,5.6000,reg,5208722 +SN,2017-08-02,4.8800,5.0950,False,4.8200,5.0400,reg,3179328 +SN,2017-08-03,4.6600,4.9600,False,4.5300,4.8500,reg,3318699 +SN,2017-08-04,4.7000,4.7600,False,4.5600,4.6400,reg,2389452 +SN,2017-08-07,4.5400,4.7000,False,4.3800,4.6400,reg,2007948 +SN,2017-08-08,4.4700,4.6800,False,4.4300,4.5000,reg,2979925 +SN,2017-08-09,5.1300,5.1300,False,4.4800,4.8900,reg,3797307 +SN,2017-08-10,4.9000,5.3400,False,4.8600,5.2300,reg,2184465 +SN,2017-08-11,4.8200,4.8600,False,4.5300,4.8100,reg,2784394 +SN,2017-08-14,4.8900,4.9400,False,4.7900,4.8700,reg,1956230 +SN,2017-08-15,4.8500,4.8500,False,4.6600,4.8300,reg,1754319 +SN,2017-08-16,5.0100,5.0700,False,4.7000,4.8600,reg,2400680 +SN,2017-08-17,4.8800,5.0900,False,4.8700,4.9700,reg,1455040 +SN,2017-08-18,4.9900,5.0600,False,4.9100,5.0000,reg,2294448 +SN,2017-08-21,4.7400,4.9800,False,4.7300,4.9700,reg,1352707 +SN,2017-08-22,4.6800,4.8400,False,4.6550,4.7600,reg,1806987 +SN,2017-08-23,4.6100,4.7500,False,4.5400,4.6100,reg,2308180 +SN,2017-08-24,4.4500,4.6400,False,4.4400,4.5400,reg,1766098 +SN,2017-08-25,4.3400,4.5200,False,4.3100,4.4800,reg,1707994 +SN,2017-08-28,4.1600,4.3900,False,4.0800,4.3400,reg,2223849 +SN,2017-08-29,4.1300,4.1600,False,3.9600,4.1000,reg,2261909 +SN,2017-08-30,4.0400,4.1500,False,4.0100,4.1000,reg,1704458 +SN,2017-08-31,4.3800,4.4100,False,4.0500,4.0500,reg,2068693 +SN,2017-09-01,4.3300,4.4000,False,4.2200,4.3700,reg,1534813 +SN,2017-09-05,4.3500,4.5800,False,4.3300,4.4000,reg,2306456 +SN,2017-09-06,4.6000,4.6500,False,4.3700,4.4000,reg,2661781 +SN,2017-09-07,4.5300,4.5800,False,4.4500,4.5600,reg,1663573 +SN,2017-09-08,4.2100,4.5900,False,4.1600,4.5100,reg,2004293 +SN,2017-09-11,4.1100,4.2550,False,4.1000,4.2200,reg,2230181 +SN,2017-09-12,4.2200,4.4400,False,4.1100,4.1100,reg,2541456 +SN,2017-09-13,4.5100,4.6171,False,4.2300,4.2300,reg,4874139 +SN,2017-09-14,4.5500,4.8200,False,4.4200,4.6000,reg,3632321 +SN,2017-09-15,4.4700,4.7800,False,4.4400,4.7800,reg,5806871 +SN,2017-09-18,4.3700,4.5150,False,4.2800,4.3200,reg,2763435 +SN,2017-09-19,4.4600,4.5300,False,4.4100,4.4400,reg,2793992 +SN,2017-09-20,4.6000,4.7700,False,4.4500,4.5000,reg,4832605 +SN,2017-09-21,4.6600,4.7500,False,4.4700,4.5800,reg,2239255 +SN,2017-09-22,4.6100,4.7400,False,4.5700,4.6300,reg,2286475 +SN,2017-09-25,4.9900,5.0300,False,4.6600,4.6800,reg,3605670 +SN,2017-09-26,4.8400,5.0000,False,4.7600,5.0000,reg,4048025 +SN,2017-09-27,4.9600,5.1699,False,4.7600,5.0300,reg,4299182 +SN,2017-09-28,4.9200,5.2450,False,4.8300,5.0000,reg,5443178 +SN,2017-09-29,4.8200,4.8900,False,4.7800,4.8000,reg,2227581 +SN,2017-10-02,4.9000,4.9200,False,4.6000,4.6600,reg,3101555 +SN,2017-10-03,4.7500,4.9000,False,4.6800,4.8400,reg,3006820 +SN,2017-10-04,4.7300,4.9200,False,4.6500,4.9100,reg,2879758 +SN,2017-10-05,4.9200,4.9300,False,4.7100,4.7400,reg,2565331 +SN,2017-10-06,4.6000,4.8400,False,4.5900,4.7200,reg,2879570 +SN,2017-10-09,4.4600,4.6606,False,4.4400,4.6200,reg,2173902 +SN,2017-10-10,4.4100,4.6500,False,4.3600,4.5400,reg,2444680 +SN,2017-10-11,4.3900,4.4400,False,4.1900,4.3550,reg,4038742 +SN,2017-10-12,4.2800,4.3350,False,4.1600,4.2400,reg,2904656 +SN,2017-10-13,4.3000,4.4120,False,4.2300,4.4100,reg,2353413 +SN,2017-10-16,4.3600,4.5000,False,4.3100,4.3700,reg,2292062 +SN,2017-10-17,4.3400,4.4524,False,4.2800,4.3500,reg,1539562 +SN,2017-10-18,4.2400,4.4299,False,4.2300,4.3500,reg,2419362 +SN,2017-10-19,4.0900,4.2200,False,4.0100,4.1100,reg,2665197 +SN,2017-10-20,4.0200,4.1100,False,3.9500,4.1000,reg,2690075 +SN,2017-10-23,3.8300,4.1200,False,3.7000,4.0700,reg,5177143 +SN,2017-10-24,3.9200,3.9650,False,3.8100,3.8500,reg,2916059 +SN,2017-10-25,3.8500,3.8950,False,3.6800,3.8800,reg,3600137 +SN,2017-10-26,3.7500,3.8650,False,3.5800,3.8400,reg,5971581 +SN,2017-10-27,4.0400,4.0700,False,3.6600,3.6600,reg,4044542 +SN,2017-10-30,4.2000,4.2800,False,4.0300,4.0400,reg,3382518 +SN,2017-10-31,4.3300,4.3700,False,4.0900,4.1900,reg,2507556 +SN,2017-11-01,4.6000,4.6200,False,4.4200,4.4300,reg,3898431 +SN,2017-11-02,4.3400,4.6700,False,4.2400,4.6000,reg,2927575 +SN,2017-11-03,4.6300,4.8500,False,3.9600,4.4500,reg,5222399 +SN,2017-11-06,4.9900,5.1400,False,4.6606,4.7600,reg,5752115 +SN,2017-11-07,5.1100,5.2400,False,4.9200,5.0700,reg,4106599 +SN,2017-11-08,4.8000,5.1200,False,4.7300,5.0900,reg,6075255 +SN,2017-11-09,4.9800,5.0700,False,4.7550,4.7900,reg,3913163 +SN,2017-11-10,4.9700,5.0855,False,4.8850,4.9800,reg,2747103 +SN,2017-11-13,4.8800,4.9900,False,4.8101,4.9500,reg,1878980 +SN,2017-11-14,4.5000,4.8600,False,4.4300,4.8500,reg,3875658 +SN,2017-11-15,4.5400,4.6000,False,4.2599,4.3800,reg,2888583 +SN,2017-11-16,4.8000,4.8500,False,4.4750,4.5100,reg,2909960 +SN,2017-11-17,4.9900,5.0600,False,4.8500,4.8600,reg,2989176 +SN,2017-11-20,5.0000,5.0100,False,4.7850,4.8900,reg,2259209 +SN,2017-11-21,4.9400,5.0926,False,4.9000,5.0500,reg,2946346 +SN,2017-11-22,5.0700,5.1200,False,4.9300,5.0300,reg,2800318 +SN,2017-11-27,4.8800,5.0600,False,4.8600,5.0500,reg,1924697 +SN,2017-11-28,4.9200,4.9700,False,4.7700,4.8800,reg,1770481 +SN,2017-11-29,4.9800,5.1200,False,4.8600,4.8600,reg,1794758 +SN,2017-11-30,5.1800,5.3500,False,5.0100,5.0600,reg,5989089 +SN,2017-12-01,5.6000,5.7200,False,5.3300,5.3500,reg,4934090 +SN,2017-12-04,5.2600,5.7700,False,5.2000,5.6000,reg,3895041 +SN,2017-12-05,5.1800,5.3800,False,5.1400,5.2100,reg,2126466 +SN,2017-12-06,4.7500,5.1201,False,4.7200,5.0600,reg,3933170 +SN,2017-12-07,4.7400,4.8600,False,4.6200,4.7800,reg,2584135 +SN,2017-12-08,4.8600,5.0000,False,4.7500,4.8300,reg,2033773 +SN,2017-12-11,5.0800,5.0950,False,4.8400,4.8400,reg,1836640 +SN,2017-12-12,4.8000,5.2500,False,4.7800,5.1500,reg,4231485 +SN,2017-12-13,4.6300,4.8300,False,4.6100,4.8200,reg,4625123 +SN,2017-12-14,4.5300,4.8600,False,4.5150,4.5800,reg,3043754 +SN,2017-12-15,4.4200,4.5790,False,4.3100,4.4800,reg,4862929 +SN,2017-12-18,4.9100,4.9100,False,4.4500,4.4500,reg,3767592 +SN,2017-12-19,4.9200,5.0900,False,4.8300,4.8700,reg,2120230 +SN,2017-12-20,5.1600,5.1600,False,4.8200,4.9700,reg,2575406 +SN,2017-12-21,5.2900,5.3500,False,4.9800,5.0700,reg,3650869 +SN,2017-12-22,5.3300,5.4600,False,5.2000,5.2900,reg,2197946 +SN,2017-12-26,5.5100,5.5800,False,5.3300,5.3700,reg,2276345 +SN,2017-12-27,5.3400,5.5300,False,5.3300,5.5200,reg,1630209 +SN,2017-12-28,5.4100,5.4900,False,5.2000,5.3800,reg,2085014 +SN,2017-12-29,5.3100,5.5000,False,5.3000,5.4500,reg,1973828 +SN,2018-01-02,5.5500,5.6100,False,5.3200,5.3800,reg,3189394 +SN,2018-01-03,5.6500,5.9200,False,5.5950,5.6000,reg,3224347 +SN,2018-01-04,5.7000,5.7500,False,5.4610,5.7100,reg,2388596 +SN,2018-01-05,5.3600,5.6500,False,5.3500,5.6400,reg,3021330 +SN,2018-01-08,5.1700,5.3301,False,5.1300,5.3300,reg,2922621 +SN,2018-01-09,5.4900,5.6200,False,5.2600,5.3500,reg,2630182 +SN,2018-01-10,5.6000,5.8701,False,5.5150,5.5400,reg,3048072 +SN,2018-01-11,5.8400,6.1900,False,5.6500,5.6500,reg,5531469 +SN,2018-01-12,5.9900,6.0200,False,5.8600,5.9000,reg,2779968 +SN,2018-01-16,5.6500,6.1500,False,5.6000,6.0300,reg,4002291 +SN,2018-01-17,5.8100,5.9100,False,5.5500,5.6700,reg,2236218 +SN,2018-01-18,5.5500,5.8000,False,5.5100,5.7900,reg,3942572 +SN,2018-01-19,5.4600,5.4800,False,5.2100,5.4300,reg,3189028 +SN,2018-01-22,5.4300,5.6000,False,5.3700,5.4700,reg,3439171 +SN,2018-01-23,5.6100,5.6500,False,5.3850,5.5200,reg,2794498 +SN,2018-01-24,5.6300,5.6950,False,5.4600,5.6700,reg,2408112 +SN,2018-01-25,5.4700,5.9700,False,5.3600,5.9400,reg,2936593 +SN,2018-01-26,5.5400,5.6100,False,5.3400,5.4600,reg,2014412 +SN,2018-01-29,5.3100,5.5100,False,5.2600,5.5000,reg,2149261 +SN,2018-01-30,5.0000,5.2400,False,4.8900,5.1900,reg,3532890 +SN,2018-01-31,4.9500,5.1200,False,4.8400,5.0400,reg,2840828 +SN,2018-02-01,4.9600,5.1300,False,4.8700,5.0200,reg,2530127 +SN,2018-02-02,4.4400,4.9000,False,4.3200,4.8500,reg,6650401 +SN,2018-02-05,4.4500,4.6900,False,4.3300,4.3400,reg,3526278 +SN,2018-02-06,4.2700,4.4300,False,4.0700,4.3100,reg,5059117 +SN,2018-02-07,3.9100,4.4100,False,3.9100,4.2500,reg,4899516 +SN,2018-02-08,3.7600,4.0400,False,3.6800,3.9400,reg,4331323 +SN,2018-02-09,3.8300,3.9100,False,3.5800,3.7900,reg,5078582 +SN,2018-02-12,3.6700,3.9900,False,3.6400,3.9100,reg,4936117 +SN,2018-02-13,3.6800,3.7700,False,3.6000,3.6400,reg,2621824 +SN,2018-02-14,3.8300,3.8500,False,3.5600,3.6000,reg,3143043 +SN,2018-02-15,3.7500,3.8500,False,3.6100,3.8300,reg,2469289 +SN,2018-02-16,3.5100,3.8000,False,3.3800,3.7300,reg,5127796 +SN,2018-02-20,3.4700,3.6350,False,3.4600,3.5200,reg,4747732 +SN,2018-02-21,3.3400,3.4800,False,3.3300,3.4600,reg,2989514 +SN,2018-02-22,3.5400,3.6500,False,3.3700,3.3800,reg,3105760 +SN,2018-02-23,3.7200,3.7300,False,3.4600,3.5900,reg,4017102 +SN,2018-02-26,3.8700,4.2000,False,3.7600,4.0300,reg,5162914 +SN,2018-02-27,3.2600,3.7600,False,3.2100,3.7600,reg,8751517 +SN,2018-02-28,2.9300,3.3233,False,2.9200,3.3200,reg,6569910 +SN,2018-03-01,3.0300,3.0900,False,2.9100,2.9100,reg,3290041 +SN,2018-03-02,3.1900,3.1900,False,2.9000,2.9900,reg,4467500 +SN,2018-03-05,3.2700,3.3400,False,3.1500,3.1600,reg,3569692 +SN,2018-03-06,3.1300,3.3200,False,3.0900,3.3100,reg,3160372 +SN,2018-03-07,3.0500,3.1400,False,2.9500,3.0800,reg,3066111 +SN,2018-03-08,3.0400,3.0800,False,2.9700,3.0500,reg,1768761 +SN,2018-03-09,3.0700,3.1500,False,3.0350,3.1000,reg,2439421 +SN,2018-03-12,3.1300,3.1700,False,3.0100,3.0600,reg,2595012 +SN,2018-03-13,3.1600,3.2900,False,3.1000,3.1200,reg,2794122 +SN,2018-03-14,3.0500,3.2289,False,3.0300,3.1700,reg,3300841 +SN,2018-03-15,2.9200,3.0795,False,2.8300,3.0500,reg,4366171 +SN,2018-03-16,2.9400,2.9700,False,2.8200,2.9400,reg,7298231 +SN,2018-03-19,2.8300,2.9900,False,2.7800,2.9100,reg,3425342 +SN,2018-03-20,2.9100,2.9400,False,2.8300,2.8800,reg,2080979 +SN,2018-03-21,3.3200,3.3750,False,2.9000,2.9800,reg,4897088 +SN,2018-03-22,3.1100,3.2650,False,3.1000,3.2500,reg,2778132 +SN,2018-03-23,3.3100,3.4220,False,3.1300,3.2000,reg,3150075 +SN,2018-03-26,3.1100,3.3990,False,3.0800,3.3600,reg,2894210 +SN,2018-03-27,3.0700,3.1700,False,3.0200,3.1500,reg,2097772 +SN,2018-03-28,3.0000,3.1400,False,2.9510,3.1000,reg,2383990 +SN,2018-03-29,3.1300,3.1500,False,2.9600,3.0100,reg,2810372 +SN,2018-04-02,3.0800,3.1200,False,2.9700,3.1000,reg,2070466 +SN,2018-04-03,3.1200,3.1600,False,3.0200,3.1000,reg,1660119 +SN,2018-04-04,3.2400,3.2500,False,3.0000,3.0500,reg,1601669 +SN,2018-04-05,3.5300,3.5300,False,3.2400,3.2400,reg,2852260 +SN,2018-04-06,3.3300,3.5700,False,3.2200,3.4900,reg,1849242 +SN,2018-04-09,3.3300,3.4650,False,3.2999,3.4000,reg,1379158 +SN,2018-04-10,3.6400,3.7900,False,3.4093,3.4300,reg,4650304 +SN,2018-04-11,3.8400,3.8400,False,3.5750,3.6600,reg,3438659 +SN,2018-04-12,3.7300,3.8300,False,3.6600,3.8000,reg,1801971 +SN,2018-04-13,3.6700,3.8300,False,3.6600,3.7700,reg,2096005 +SN,2018-04-16,3.7400,3.8700,False,3.5700,3.6800,reg,1972495 +SN,2018-04-17,3.6600,3.7750,False,3.6500,3.7500,reg,2316873 +SN,2018-04-18,3.9500,4.0800,False,3.6500,3.6600,reg,4711272 +SN,2018-04-19,3.7200,4.0752,False,3.7100,4.0100,reg,3208915 +SN,2018-04-20,3.1700,3.5900,False,3.1600,3.5200,reg,6460195 +SN,2018-04-23,3.1600,3.1700,False,2.9700,3.1200,reg,4326331 +SN,2018-04-24,3.0500,3.2800,False,3.0500,3.1500,reg,3234565 +SN,2018-04-25,3.1100,3.1400,False,2.9800,3.0300,reg,2720026 +SN,2018-04-26,3.1900,3.2100,False,3.0800,3.1300,reg,1906378 +SN,2018-04-27,3.1300,3.2000,False,3.0800,3.1700,reg,2052902 +SN,2018-04-30,3.0700,3.1450,False,3.0200,3.0900,reg,2075497 +SN,2018-05-01,3.0600,3.1100,False,3.0100,3.0500,reg,1587423 +SN,2018-05-02,3.3300,3.3600,False,3.0500,3.0600,reg,3465727 +SN,2018-05-03,3.1600,3.3200,False,3.0900,3.3100,reg,4300820 +SN,2018-05-04,3.2000,3.2100,False,3.0700,3.1600,reg,3153128 +SN,2018-05-07,3.3500,3.5701,False,3.2500,3.2500,reg,5325181 +SN,2018-05-08,3.0600,3.1208,False,2.8300,3.0100,reg,10915939 +SN,2018-05-09,3.2500,3.3900,False,3.1600,3.1800,reg,5355140 +SN,2018-05-10,3.6900,3.7350,False,3.2700,3.3000,reg,7907339 +SN,2018-05-11,3.6700,3.7900,False,3.5700,3.7100,reg,3481195 +SN,2018-05-14,3.8900,3.9900,False,3.6700,3.7200,reg,4748956 +SN,2018-05-15,3.8700,3.9300,False,3.6200,3.9300,reg,6047446 +SN,2018-05-16,3.7900,3.8500,False,3.6800,3.8500,reg,3961359 +SN,2018-05-17,4.1200,4.2500,False,3.8500,3.8700,reg,7149153 +SN,2018-05-18,3.9600,4.2400,False,3.9100,4.1500,reg,4936766 +SN,2018-05-21,4.1000,4.1400,False,3.9800,4.0200,reg,3579160 +SN,2018-05-22,4.0800,4.4700,False,4.0300,4.1900,reg,5166246 +SN,2018-05-23,3.8800,4.1400,False,3.8250,4.0600,reg,5842752 +SN,2018-05-24,3.6800,3.8450,False,3.6200,3.7700,reg,3294901 +SN,2018-05-25,3.5400,3.5800,False,3.2800,3.5300,reg,5246727 +SN,2018-05-29,3.5600,3.6800,False,3.4400,3.4500,reg,2086266 +SN,2018-05-30,3.8800,3.9300,False,3.5900,3.6200,reg,3987975 +SN,2018-05-31,3.9400,4.1100,False,3.7700,3.8000,reg,4508956 +SN,2018-06-01,4.0100,4.0800,False,3.9200,3.9300,reg,2511598 +SN,2018-06-04,3.7200,4.0600,False,3.6900,4.0400,reg,3457448 +SN,2018-06-05,3.7900,3.8600,False,3.6250,3.6700,reg,2582080 +SN,2018-06-06,3.8100,3.8700,False,3.6950,3.8200,reg,1741083 +SN,2018-06-07,4.1400,4.2100,False,3.8610,3.8700,reg,3968633 diff --git a/company_library/SNBR.csv b/company_library/SNBR.csv index b040e414..b41bceb2 100644 --- a/company_library/SNBR.csv +++ b/company_library/SNBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNBR,2017-06-06,32.5100,32.5100,True,32.5100,32.5100,reg,0 -SNBR,2017-06-07,32.5100,32.5100,True,32.5100,32.5100,reg,0 -SNBR,2017-06-08,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-09,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-12,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-13,32.5100,32.5100,True,32.5100,32.5100,reg,0 @@ -249,3 +246,6 @@ SNBR,2018-05-31,27.9700,28.7400,False,27.8200,28.4800,reg,364018 SNBR,2018-06-01,28.4000,28.9400,False,27.9350,28.1700,reg,388197 SNBR,2018-06-04,29.1500,29.1600,False,28.4600,28.4600,reg,357167 SNBR,2018-06-05,29.3400,29.5200,False,28.7400,29.0500,reg,695449 +SNBR,2018-06-06,29.7100,29.8400,False,29.1700,29.4300,reg,355884 +SNBR,2018-06-07,29.7000,30.1700,False,29.6200,29.7600,reg,381612 +SNBR,2018-06-08,30.0100,30.2300,False,29.7400,29.8200,reg,313771 diff --git a/company_library/SND.csv b/company_library/SND.csv index 0b40dea7..b0558712 100644 --- a/company_library/SND.csv +++ b/company_library/SND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SND,2017-06-06,9.4900,9.5550,False,8.7600,9.4100,reg,884266 -SND,2017-06-07,8.2100,9.5300,False,8.1600,9.4500,reg,1438431 -SND,2017-06-08,8.5900,8.7870,False,8.3600,8.4300,reg,613270 SND,2017-06-09,8.9000,9.1700,False,8.3700,8.6500,reg,819735 SND,2017-06-12,9.3100,9.5200,False,8.8699,9.0000,reg,1037091 SND,2017-06-13,9.1300,9.2900,False,8.9100,9.1800,reg,789476 @@ -249,3 +246,6 @@ SND,2018-05-31,6.1200,6.3200,False,6.1000,6.3200,reg,1743311 SND,2018-06-01,5.9600,6.2200,False,5.9100,6.1600,reg,1139021 SND,2018-06-04,5.9400,6.0737,False,5.8300,5.9800,reg,674162 SND,2018-06-05,5.9200,5.9300,False,5.7700,5.8700,reg,736220 +SND,2018-06-06,5.8700,5.9900,False,5.7800,5.9100,reg,647279 +SND,2018-06-07,5.9200,6.0600,False,5.8400,5.8600,reg,1518855 +SND,2018-06-08,5.7400,6.0300,False,5.6199,5.8500,reg,1566674 diff --git a/company_library/SNDE.csv b/company_library/SNDE.csv index 2730b74f..7f864eb3 100644 --- a/company_library/SNDE.csv +++ b/company_library/SNDE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNDE,2017-06-06,4.8300,4.9500,False,4.7000,4.7580,reg,27553 -SNDE,2017-06-07,5.0005,5.1700,False,4.8001,5.1000,reg,16653 -SNDE,2017-06-08,5.7600,5.7600,False,5.3600,5.3600,reg,1036 SNDE,2017-06-09,5.7600,5.7600,False,5.7600,5.7600,reg,27 SNDE,2017-06-12,5.7500,5.7500,False,5.0700,5.2800,reg,1451 SNDE,2017-06-13,6.2914,6.6400,False,5.9900,6.0167,reg,3427 @@ -249,3 +246,6 @@ SNDE,2018-05-31,5.2000,5.2248,False,5.1286,5.1500,reg,3069 SNDE,2018-06-01,5.4378,5.6900,False,5.4201,5.6900,reg,1734 SNDE,2018-06-04,5.2800,5.4400,False,5.0000,5.4300,reg,3337 SNDE,2018-06-05,5.3000,5.3934,False,5.0200,5.0800,reg,2599 +SNDE,2018-06-06,5.1400,5.1400,False,5.1400,5.1400,reg,101 +SNDE,2018-06-07,5.0000,5.1400,False,5.0000,5.1400,reg,248 +SNDE,2018-06-08,5.0000,5.0000,False,5.0000,5.0000,reg,0 diff --git a/company_library/SNDX.csv b/company_library/SNDX.csv index 15e34197..58acc48b 100644 --- a/company_library/SNDX.csv +++ b/company_library/SNDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNDX,2017-06-06,10.8500,11.7150,False,10.7700,11.4300,reg,347942 -SNDX,2017-06-07,10.5000,11.1500,False,10.4110,10.8500,reg,217821 -SNDX,2017-06-08,10.3500,11.1178,False,10.1700,10.4700,reg,269947 SNDX,2017-06-09,10.3500,10.6500,False,10.0980,10.3600,reg,91079 SNDX,2017-06-12,9.7700,10.4499,False,9.6100,10.3400,reg,172986 SNDX,2017-06-13,10.6500,10.7200,False,9.7000,9.7000,reg,191334 @@ -249,3 +246,6 @@ SNDX,2018-05-31,8.7300,9.3700,False,8.6810,9.3700,reg,443300 SNDX,2018-06-01,8.8200,8.9700,False,8.7300,8.7700,reg,319928 SNDX,2018-06-04,7.7600,8.8801,False,7.7000,8.7900,reg,1070690 SNDX,2018-06-05,7.7300,7.9305,False,7.3501,7.8000,reg,565013 +SNDX,2018-06-06,7.9400,8.0300,False,7.6400,7.7800,reg,335651 +SNDX,2018-06-07,7.8400,8.1700,False,7.7700,7.9100,reg,180938 +SNDX,2018-06-08,8.1100,8.1400,False,7.8100,7.8100,reg,167357 diff --git a/company_library/SNES.csv b/company_library/SNES.csv index a7b89705..747fadff 100644 --- a/company_library/SNES.csv +++ b/company_library/SNES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNES,2017-06-06,4.8800,5.1170,False,4.8500,5.0100,reg,13977 -SNES,2017-06-07,5.5000,5.5000,False,4.8843,4.8843,reg,52658 -SNES,2017-06-08,5.6100,5.8400,False,5.3500,5.7500,reg,63377 SNES,2017-06-09,5.7000,5.9697,False,5.6500,5.9697,reg,18767 SNES,2017-06-12,6.1800,6.4900,False,5.6500,5.8500,reg,13702 SNES,2017-06-13,6.2100,6.5000,False,6.1800,6.5000,reg,8978 @@ -249,3 +246,6 @@ SNES,2018-05-31,1.3400,1.4400,False,1.3000,1.4300,reg,1027843 SNES,2018-06-01,1.4000,1.4200,False,1.2600,1.4200,reg,1223804 SNES,2018-06-04,1.3700,1.4897,False,1.3500,1.4800,reg,673600 SNES,2018-06-05,1.8500,1.8900,False,1.3656,1.4300,reg,5469462 +SNES,2018-06-06,2.0500,2.3700,False,1.8200,1.9900,reg,9645814 +SNES,2018-06-07,1.6600,2.0200,False,1.6400,2.0200,reg,2291765 +SNES,2018-06-08,1.4100,1.6697,False,1.3600,1.6500,reg,2516017 diff --git a/company_library/SNFCA.csv b/company_library/SNFCA.csv index 830749d4..6ab9cb4c 100644 --- a/company_library/SNFCA.csv +++ b/company_library/SNFCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNFCA,2017-06-06,6.3000,6.3500,False,6.2500,6.3500,reg,1766 -SNFCA,2017-06-07,6.3500,6.3500,False,6.2000,6.2000,reg,2252 -SNFCA,2017-06-08,6.3500,6.3500,False,6.2000,6.3500,reg,3803 SNFCA,2017-06-09,6.2750,6.3500,False,6.2000,6.2500,reg,5392 SNFCA,2017-06-12,6.3500,6.3500,False,6.2500,6.3000,reg,11067 SNFCA,2017-06-13,6.2500,6.4500,False,6.2500,6.3500,reg,29620 @@ -249,3 +246,6 @@ SNFCA,2018-05-31,5.3500,5.4000,False,5.3500,5.3537,reg,3537 SNFCA,2018-06-01,5.3500,5.4000,False,5.2500,5.4000,reg,6612 SNFCA,2018-06-04,5.2500,5.3230,False,5.2500,5.3230,reg,4105 SNFCA,2018-06-05,5.2500,5.3500,False,5.2000,5.2000,reg,9809 +SNFCA,2018-06-06,5.3500,5.4000,False,5.3000,5.3000,reg,7132 +SNFCA,2018-06-07,5.4000,5.4000,False,5.3000,5.3000,reg,6387 +SNFCA,2018-06-08,5.2500,5.3500,False,5.2500,5.3050,reg,4074 diff --git a/company_library/SNGX.csv b/company_library/SNGX.csv index 1507eddd..9984b370 100644 --- a/company_library/SNGX.csv +++ b/company_library/SNGX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNGX,2017-06-06,2.3700,2.3800,False,2.3100,2.3800,reg,11085 -SNGX,2017-06-07,2.2900,2.4000,False,2.2700,2.4000,reg,153629 -SNGX,2017-06-08,2.2400,2.3700,False,2.0800,2.3600,reg,167699 SNGX,2017-06-09,2.2100,2.3550,False,2.1710,2.1900,reg,62184 SNGX,2017-06-12,2.3500,2.3800,False,2.2400,2.2400,reg,44382 SNGX,2017-06-13,2.2500,2.3799,False,2.1700,2.3200,reg,59016 @@ -249,3 +246,6 @@ SNGX,2018-05-31,1.5200,1.5800,False,1.5000,1.5000,reg,53574 SNGX,2018-06-01,1.5700,1.5990,False,1.5000,1.5300,reg,57337 SNGX,2018-06-04,1.5500,1.5900,False,1.5500,1.5600,reg,19018 SNGX,2018-06-05,1.5500,1.6054,False,1.5500,1.6000,reg,28597 +SNGX,2018-06-06,1.5500,1.5700,False,1.5400,1.5400,reg,16208 +SNGX,2018-06-07,1.5500,1.5900,False,1.5400,1.5400,reg,30868 +SNGX,2018-06-08,1.5800,1.5900,False,1.5401,1.5700,reg,8447 diff --git a/company_library/SNGXW.csv b/company_library/SNGXW.csv index 9fb79826..79c0f579 100644 --- a/company_library/SNGXW.csv +++ b/company_library/SNGXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNGXW,2017-06-06,0.7999,0.7999,False,0.7999,0.7999,reg,0 -SNGXW,2017-06-07,0.7999,0.7999,False,0.7999,0.7999,reg,0 -SNGXW,2017-06-08,0.7999,0.7999,False,0.7999,0.7999,reg,0 SNGXW,2017-06-09,0.8036,0.8036,False,0.8036,0.8036,reg,2000 SNGXW,2017-06-12,0.8000,0.8000,False,0.8000,0.8000,reg,900 SNGXW,2017-06-13,0.7500,0.7500,False,0.7352,0.7352,reg,3000 @@ -249,3 +246,6 @@ SNGXW,2018-05-31,0.5170,0.5170,False,0.4888,0.4888,reg,14000 SNGXW,2018-06-01,0.5170,0.5170,False,0.5170,0.5170,reg,0 SNGXW,2018-06-04,0.5170,0.5170,False,0.5170,0.5170,reg,0 SNGXW,2018-06-05,0.5170,0.5170,False,0.5170,0.5170,reg,0 +SNGXW,2018-06-06,0.5170,0.5170,False,0.4888,0.4888,reg,14000 +SNGXW,2018-06-07,0.5170,0.5170,False,0.4888,0.4888,reg,14000 +SNGXW,2018-06-08,0.5170,0.5170,False,0.5170,0.5170,reg,0 diff --git a/company_library/SNH.csv b/company_library/SNH.csv index fa119c41..14b94149 100644 --- a/company_library/SNH.csv +++ b/company_library/SNH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNH,2017-06-06,19.3250,19.5723,False,19.3067,19.5356,reg,1222957 -SNH,2017-06-07,19.3891,19.4441,False,19.2792,19.3250,reg,1434440 -SNH,2017-06-08,19.3341,19.4532,False,19.1235,19.3341,reg,916269 SNH,2017-06-09,19.3983,19.4990,False,19.2410,19.2975,reg,1098582 SNH,2017-06-12,19.5998,19.6181,False,19.2884,19.4166,reg,1309140 SNH,2017-06-13,19.6730,19.7280,False,19.4807,19.5448,reg,1359972 @@ -249,3 +246,6 @@ SNH,2018-05-31,17.6600,17.7000,False,17.5400,17.6500,reg,1494354 SNH,2018-06-01,17.8500,17.8700,False,17.6400,17.6700,reg,995765 SNH,2018-06-04,17.6400,17.9200,False,17.5600,17.8500,reg,1435639 SNH,2018-06-05,17.4900,17.7400,False,17.4450,17.6400,reg,1353138 +SNH,2018-06-06,17.5300,17.5500,False,17.3500,17.4900,reg,922731 +SNH,2018-06-07,17.5600,17.6750,False,17.4600,17.5400,reg,1452509 +SNH,2018-06-08,17.5900,17.6700,False,17.4850,17.5600,reg,813042 diff --git a/company_library/SNHNI.csv b/company_library/SNHNI.csv index beea89c8..d42a5888 100644 --- a/company_library/SNHNI.csv +++ b/company_library/SNHNI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHNI,2017-06-06,24.8500,25.1450,False,24.8500,25.0890,reg,10853 -SNHNI,2017-06-07,24.9911,25.0900,False,24.8500,24.8500,reg,15005 -SNHNI,2017-06-08,25.0952,25.2400,False,25.0350,25.2400,reg,11960 SNHNI,2017-06-09,25.0200,25.2010,False,25.0200,25.0400,reg,5092 SNHNI,2017-06-12,25.1300,25.2000,False,25.0600,25.0600,reg,6972 SNHNI,2017-06-13,25.2200,25.4000,False,25.1410,25.1900,reg,12359 @@ -249,3 +246,6 @@ SNHNI,2018-05-31,24.9400,24.9500,False,24.7110,24.7769,reg,5886 SNHNI,2018-06-01,25.1400,25.1400,False,24.8330,24.9100,reg,22272 SNHNI,2018-06-04,25.1200,25.1200,False,24.8131,24.8131,reg,7278 SNHNI,2018-06-05,25.1300,25.1400,False,25.0500,25.0800,reg,19867 +SNHNI,2018-06-06,25.0800,25.0800,False,24.9180,24.9380,reg,5583 +SNHNI,2018-06-07,25.0300,25.0500,False,24.7100,25.0300,reg,14110 +SNHNI,2018-06-08,24.9700,25.0000,False,24.7100,24.9000,reg,13943 diff --git a/company_library/SNHNL.csv b/company_library/SNHNL.csv index b43d1d9a..313eda56 100644 --- a/company_library/SNHNL.csv +++ b/company_library/SNHNL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHNL,2017-06-06,26.4000,26.4500,False,26.3000,26.3000,reg,28429 -SNHNL,2017-06-07,26.5800,26.6000,False,26.4000,26.4000,reg,31897 -SNHNL,2017-06-08,26.5500,26.5699,False,26.4000,26.5500,reg,24662 SNHNL,2017-06-09,26.5499,26.5500,False,26.4000,26.4000,reg,24286 SNHNL,2017-06-12,26.6200,26.7280,False,26.4200,26.4200,reg,18728 SNHNL,2017-06-13,26.9600,26.9600,False,26.6900,26.6900,reg,14716 @@ -249,3 +246,6 @@ SNHNL,2018-05-31,25.8500,25.9600,False,25.7400,25.8100,reg,18540 SNHNL,2018-06-01,25.8500,26.0700,False,25.7200,26.0700,reg,17007 SNHNL,2018-06-04,25.7500,25.8000,False,25.4890,25.8000,reg,12737 SNHNL,2018-06-05,25.9800,25.9800,False,25.5700,25.7650,reg,15834 +SNHNL,2018-06-06,25.8900,26.0000,False,25.7700,26.0000,reg,39329 +SNHNL,2018-06-07,26.0500,26.0500,False,25.8500,25.8900,reg,30394 +SNHNL,2018-06-08,25.8700,26.1000,False,25.8300,26.1000,reg,23176 diff --git a/company_library/SNHY.csv b/company_library/SNHY.csv index de5f8c04..4c1cb422 100644 --- a/company_library/SNHY.csv +++ b/company_library/SNHY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHY,2017-06-06,42.6568,43.4911,False,42.2000,42.7164,reg,49940 -SNHY,2017-06-07,42.0410,42.9051,False,41.8722,42.8555,reg,65138 -SNHY,2017-06-08,43.0938,43.2130,False,41.7332,42.0410,reg,62303 SNHY,2017-06-09,44.2260,44.3204,False,42.8604,43.1335,reg,128466 SNHY,2017-06-12,43.5904,44.5141,False,43.2924,44.1069,reg,55492 SNHY,2017-06-13,43.6798,43.9380,False,43.3421,43.6897,reg,56159 @@ -249,3 +246,6 @@ SNHY,2018-05-31,49.7600,50.7500,False,49.6000,50.7500,reg,211626 SNHY,2018-06-01,50.4000,50.8700,False,49.8600,49.9700,reg,148273 SNHY,2018-06-04,50.3700,50.8750,False,49.9100,50.6500,reg,97420 SNHY,2018-06-05,50.5800,50.7200,False,50.1500,50.1500,reg,147604 +SNHY,2018-06-06,51.3000,51.3600,False,50.3000,50.7600,reg,123341 +SNHY,2018-06-07,51.8200,51.8900,False,50.9700,51.4300,reg,131933 +SNHY,2018-06-08,52.0200,52.3200,False,51.5600,51.8100,reg,96744 diff --git a/company_library/SNLN.csv b/company_library/SNLN.csv index c97dbbe5..dce52bc2 100644 --- a/company_library/SNLN.csv +++ b/company_library/SNLN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNLN,2017-06-06,17.7124,17.7172,False,17.6981,17.6981,reg,65859 -SNLN,2017-06-07,17.6981,17.7249,False,17.6981,17.7172,reg,117113 -SNLN,2017-06-08,17.6981,17.7268,False,17.6886,17.6886,reg,82600 SNLN,2017-06-09,17.6981,17.7172,False,17.6790,17.6790,reg,88757 SNLN,2017-06-12,17.7029,17.7077,False,17.6886,17.7077,reg,72527 SNLN,2017-06-13,17.6981,17.7172,False,17.6886,17.7172,reg,48795 @@ -249,3 +246,6 @@ SNLN,2018-05-31,18.2050,18.2200,False,18.2000,18.2100,reg,148900 SNLN,2018-06-01,18.2000,18.2300,False,18.2000,18.2000,reg,140292 SNLN,2018-06-04,18.2300,18.2438,False,18.2200,18.2200,reg,110408 SNLN,2018-06-05,18.2500,18.2500,False,18.2300,18.2300,reg,80268 +SNLN,2018-06-06,18.2600,18.2600,False,18.2400,18.2400,reg,71373 +SNLN,2018-06-07,18.2400,18.2632,False,18.2400,18.2600,reg,834256 +SNLN,2018-06-08,18.2600,18.2700,False,18.2400,18.2500,reg,85822 diff --git a/company_library/SNMP.csv b/company_library/SNMP.csv new file mode 100644 index 00000000..1df59a42 --- /dev/null +++ b/company_library/SNMP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SNMP,2017-06-08,10.9736,11.9595,False,10.7593,11.8738,reg,86858 +SNMP,2017-06-09,10.9736,11.3808,False,10.8450,10.8450,reg,78137 +SNMP,2017-06-12,11.4451,11.5479,False,10.9307,10.9736,reg,22433 +SNMP,2017-06-13,11.9595,11.9595,False,11.1451,11.3165,reg,37761 +SNMP,2017-06-14,11.1451,12.0024,False,11.1451,11.9595,reg,61746 +SNMP,2017-06-15,10.9736,11.1879,False,10.9207,11.0593,reg,37666 +SNMP,2017-06-16,11.1022,11.1879,False,10.8879,11.1022,reg,32453 +SNMP,2017-06-19,10.8450,11.1451,False,10.8450,10.8879,reg,35252 +SNMP,2017-06-20,10.3735,10.8450,False,10.1163,10.8450,reg,94754 +SNMP,2017-06-21,10.2877,10.7593,False,9.8591,10.7593,reg,59694 +SNMP,2017-06-22,10.1163,10.5021,False,9.6448,10.5021,reg,44273 +SNMP,2017-06-23,9.8934,10.4506,False,9.5590,10.1163,reg,44772 +SNMP,2017-06-26,9.7305,10.2020,False,9.7305,9.9448,reg,36924 +SNMP,2017-06-27,9.9020,10.3306,False,9.6876,9.9448,reg,37329 +SNMP,2017-06-28,10.3735,10.3735,False,9.9448,10.1163,reg,32177 +SNMP,2017-06-29,10.2449,10.5021,False,10.1163,10.2449,reg,15971 +SNMP,2017-06-30,11.0165,11.2737,False,10.2020,10.2449,reg,31862 +SNMP,2017-07-05,10.1591,10.9307,False,10.0391,10.9307,reg,53659 +SNMP,2017-07-06,10.1163,10.6735,False,10.0306,10.3735,reg,40069 +SNMP,2017-07-07,10.2449,10.4592,False,9.9448,10.1163,reg,41923 +SNMP,2017-07-10,9.9448,10.2020,False,9.9448,10.2020,reg,16487 +SNMP,2017-07-11,10.1163,10.2877,False,9.9877,10.0306,reg,27076 +SNMP,2017-07-12,10.3735,10.3735,False,10.1163,10.1591,reg,29660 +SNMP,2017-07-13,10.2877,10.3306,False,10.0348,10.2020,reg,29971 +SNMP,2017-07-14,10.1591,10.2877,False,9.9326,10.2663,reg,32497 +SNMP,2017-07-17,10.0306,10.3735,False,10.0306,10.2351,reg,20746 +SNMP,2017-07-18,10.1718,10.2877,False,9.9448,10.1591,reg,29624 +SNMP,2017-07-19,10.4163,10.7164,False,9.8162,10.1591,reg,64073 +SNMP,2017-07-20,10.4592,10.7164,False,10.2877,10.3392,reg,33614 +SNMP,2017-07-21,10.3735,10.7078,False,10.3306,10.6307,reg,23055 +SNMP,2017-07-24,10.5021,10.6735,False,10.2449,10.2877,reg,18979 +SNMP,2017-07-25,10.5878,10.7164,False,10.2877,10.4163,reg,20605 +SNMP,2017-07-26,10.3735,10.7593,False,10.3306,10.3306,reg,24783 +SNMP,2017-07-27,10.2020,10.4968,False,10.1591,10.4968,reg,80563 +SNMP,2017-07-28,9.9877,10.4592,False,9.9448,10.2449,reg,21809 +SNMP,2017-07-31,9.9448,10.9307,False,9.8162,10.9307,reg,39219 +SNMP,2017-08-01,9.8162,9.9448,False,9.6019,9.8683,reg,54789 +SNMP,2017-08-02,9.4304,9.7691,False,9.3447,9.4733,reg,58342 +SNMP,2017-08-03,8.8303,9.4519,False,8.3588,9.4304,reg,174467 +SNMP,2017-08-04,8.7017,9.0875,False,8.5731,8.5731,reg,57900 +SNMP,2017-08-07,8.7017,8.9160,False,8.4017,8.4017,reg,52404 +SNMP,2017-08-08,8.4660,8.7547,False,8.0159,8.5303,reg,143392 +SNMP,2017-08-09,8.4874,9.0018,False,8.3588,8.6589,reg,117796 +SNMP,2017-08-10,8.7874,9.4304,False,8.5731,8.6589,reg,122482 +SNMP,2017-08-11,8.8303,9.3876,False,8.7874,9.3876,reg,116264 +SNMP,2017-08-14,9.1732,9.4304,False,8.9160,9.4304,reg,78478 +SNMP,2017-08-15,9.2590,9.4733,False,8.8303,9.4304,reg,187492 +SNMP,2017-08-16,8.9589,9.6019,False,8.8303,9.6019,reg,104077 +SNMP,2017-08-17,9.2590,9.3018,False,8.8517,8.9589,reg,94328 +SNMP,2017-08-18,9.0302,9.4772,False,8.6278,9.2090,reg,118781 +SNMP,2017-08-21,8.7172,9.0302,False,8.5384,8.9855,reg,78992 +SNMP,2017-08-22,8.9408,8.9408,False,8.5384,8.7172,reg,52086 +SNMP,2017-08-23,8.9855,8.9855,False,8.5831,8.5831,reg,46150 +SNMP,2017-08-24,9.0302,9.2174,False,8.8192,8.8692,reg,43693 +SNMP,2017-08-25,8.8067,9.0749,False,8.5608,9.0302,reg,72298 +SNMP,2017-08-28,8.6278,8.9855,False,8.6278,8.7172,reg,64129 +SNMP,2017-08-29,8.5384,8.8961,False,8.3596,8.8067,reg,36286 +SNMP,2017-08-30,8.6725,8.7172,False,8.4043,8.5384,reg,38797 +SNMP,2017-08-31,8.9408,9.1106,False,8.8067,8.9408,reg,20724 +SNMP,2017-09-01,9.3431,9.3431,False,8.7712,8.9408,reg,55128 +SNMP,2017-09-05,9.3431,9.5666,False,9.2090,9.3878,reg,35383 +SNMP,2017-09-06,9.3431,9.4325,False,9.3431,9.4325,reg,9979 +SNMP,2017-09-07,9.1643,9.3878,False,9.0749,9.3157,reg,12737 +SNMP,2017-09-08,8.9408,9.1509,False,8.9128,9.0302,reg,22431 +SNMP,2017-09-11,8.8514,9.0302,False,8.8067,9.0302,reg,18369 +SNMP,2017-09-12,8.8514,8.9408,False,8.8067,8.9184,reg,20028 +SNMP,2017-09-13,9.3878,9.3878,False,8.7620,8.7620,reg,27241 +SNMP,2017-09-14,9.1196,9.5666,False,8.8961,9.4772,reg,19947 +SNMP,2017-09-15,9.5666,9.8348,False,8.9899,9.1643,reg,38857 +SNMP,2017-09-18,9.2090,9.5219,False,9.2090,9.4772,reg,11249 +SNMP,2017-09-19,9.3789,9.3789,False,9.2599,9.3010,reg,4601 +SNMP,2017-09-20,9.6113,9.6113,False,9.3431,9.3878,reg,24571 +SNMP,2017-09-21,9.4415,9.7007,False,9.3878,9.7007,reg,18525 +SNMP,2017-09-22,9.5219,9.6560,False,9.4772,9.5934,reg,8232 +SNMP,2017-09-25,9.5666,9.8348,False,9.5219,9.6560,reg,36939 +SNMP,2017-09-26,9.8304,9.9243,False,9.3431,9.6113,reg,25191 +SNMP,2017-09-27,9.7007,9.8348,False,9.6560,9.8348,reg,15275 +SNMP,2017-09-28,9.3878,9.9421,False,9.3878,9.7812,reg,25064 +SNMP,2017-09-29,10.0584,10.0584,False,9.3878,9.3878,reg,29080 +SNMP,2017-10-02,9.5219,10.0584,False,9.5219,10.0584,reg,38355 +SNMP,2017-10-03,9.7454,9.9243,False,9.6560,9.6560,reg,7340 +SNMP,2017-10-04,9.6560,9.9243,False,9.6113,9.9243,reg,27452 +SNMP,2017-10-05,9.7007,10.0137,False,9.6784,9.6784,reg,22009 +SNMP,2017-10-06,9.9243,10.0539,False,9.7007,9.7007,reg,20992 +SNMP,2017-10-09,10.1925,10.1925,False,10.0448,10.1031,reg,21594 +SNMP,2017-10-10,10.3266,10.5054,False,10.1784,10.3266,reg,38674 +SNMP,2017-10-11,10.6395,10.7289,False,10.1777,10.1925,reg,36958 +SNMP,2017-10-12,10.3713,10.7289,False,10.3713,10.7289,reg,28127 +SNMP,2017-10-13,10.3713,10.7289,False,10.3713,10.6395,reg,39109 +SNMP,2017-10-16,10.6172,10.7832,False,10.5054,10.5501,reg,36176 +SNMP,2017-10-17,10.2819,10.7736,False,10.2819,10.7736,reg,25229 +SNMP,2017-10-18,10.5501,10.7289,False,10.3266,10.4160,reg,28564 +SNMP,2017-10-19,10.7289,10.7289,False,10.2819,10.5054,reg,17696 +SNMP,2017-10-20,10.6395,10.7289,False,10.5054,10.7289,reg,13753 +SNMP,2017-10-23,10.4607,10.7289,False,10.4160,10.7289,reg,28915 +SNMP,2017-10-24,10.4607,10.5054,False,10.3713,10.4607,reg,30511 +SNMP,2017-10-25,9.7901,10.4607,False,9.7007,10.4607,reg,58792 +SNMP,2017-10-26,9.5219,9.8681,False,9.3878,9.5666,reg,21558 +SNMP,2017-10-27,9.4772,9.8348,False,9.2984,9.7454,reg,22665 +SNMP,2017-10-30,9.7901,10.1031,False,9.5219,9.9690,reg,8728 +SNMP,2017-10-31,9.7454,10.0137,False,9.6560,9.8348,reg,34786 +SNMP,2017-11-01,10.0137,10.2372,False,9.9243,9.9690,reg,19047 +SNMP,2017-11-02,10.0584,10.2531,False,9.9779,10.1478,reg,23087 +SNMP,2017-11-03,10.5501,10.8183,False,10.0584,10.0584,reg,28009 +SNMP,2017-11-06,10.9524,11.3458,False,10.6759,10.7352,reg,41677 +SNMP,2017-11-07,11.3101,11.4442,False,10.9524,10.9524,reg,32410 +SNMP,2017-11-08,11.3548,11.6230,False,11.2207,11.5783,reg,80021 +SNMP,2017-11-09,11.5783,11.6230,False,11.2698,11.5336,reg,32083 +SNMP,2017-11-10,11.2654,11.6230,False,11.1760,11.5470,reg,20902 +SNMP,2017-11-13,10.8183,11.6141,False,10.8183,11.1760,reg,26612 +SNMP,2017-11-14,10.7289,11.1760,False,10.5054,10.7736,reg,74072 +SNMP,2017-11-15,10.4965,10.7334,False,9.8795,10.7289,reg,53369 +SNMP,2017-11-16,10.5501,10.6842,False,10.4160,10.5948,reg,48980 +SNMP,2017-11-17,10.5509,10.7368,False,10.1325,10.7368,reg,53395 +SNMP,2017-11-20,10.4114,10.5509,False,10.1790,10.5509,reg,41391 +SNMP,2017-11-21,10.5973,10.7832,False,9.9001,10.1325,reg,93427 +SNMP,2017-11-22,10.6138,10.6438,False,10.2255,10.6438,reg,34116 +SNMP,2017-11-27,9.9931,10.5044,False,9.9931,10.3649,reg,38139 +SNMP,2017-11-28,9.9466,10.1790,False,9.9001,10.1325,reg,34680 +SNMP,2017-11-29,10.1325,10.2255,False,9.9001,10.0396,reg,18094 +SNMP,2017-11-30,10.0396,10.4579,False,9.9931,10.2720,reg,47906 +SNMP,2017-12-01,10.0396,10.2766,False,10.0396,10.2255,reg,30056 +SNMP,2017-12-04,9.9466,10.2720,False,9.7607,10.2720,reg,45332 +SNMP,2017-12-05,9.6677,9.9931,False,9.6006,9.9931,reg,31853 +SNMP,2017-12-06,9.5748,9.8537,False,9.5283,9.8072,reg,51244 +SNMP,2017-12-07,9.2959,9.7142,False,9.2494,9.5283,reg,76251 +SNMP,2017-12-08,9.8537,10.0396,False,9.2959,9.2959,reg,60603 +SNMP,2017-12-11,9.8537,10.1279,False,9.6583,9.8537,reg,46014 +SNMP,2017-12-12,9.8072,10.1790,False,9.8072,9.9001,reg,48490 +SNMP,2017-12-13,9.7142,10.0396,False,9.6677,9.7607,reg,41143 +SNMP,2017-12-14,9.8537,9.9931,False,9.6677,9.7142,reg,62326 +SNMP,2017-12-15,9.7607,10.1279,False,9.7607,9.8072,reg,49725 +SNMP,2017-12-18,10.0396,10.3185,False,9.7142,9.7142,reg,64163 +SNMP,2017-12-19,9.9001,10.3185,False,9.7607,10.3185,reg,41883 +SNMP,2017-12-20,9.8072,9.9001,False,9.7189,9.8324,reg,48887 +SNMP,2017-12-21,9.7142,9.9176,False,9.6213,9.7607,reg,58124 +SNMP,2017-12-22,9.8072,9.8537,False,9.5748,9.6677,reg,80969 +SNMP,2017-12-26,11.0156,11.0156,False,9.9001,9.9001,reg,90473 +SNMP,2017-12-27,11.0621,11.8058,False,10.7414,10.8297,reg,83231 +SNMP,2017-12-28,10.9227,11.2016,False,10.7879,11.0156,reg,69074 +SNMP,2017-12-29,10.3185,11.0156,False,10.2720,11.0156,reg,98981 +SNMP,2018-01-02,10.7832,11.1551,False,10.5044,10.5044,reg,71621 +SNMP,2018-01-03,11.9452,11.9452,False,10.7368,10.7832,reg,104857 +SNMP,2018-01-04,11.6664,11.7933,False,10.8297,11.1551,reg,98923 +SNMP,2018-01-05,11.3875,11.7593,False,11.2016,11.4340,reg,43402 +SNMP,2018-01-08,11.4340,11.5269,False,11.0993,11.5269,reg,34613 +SNMP,2018-01-09,11.2945,11.5734,False,11.2480,11.5269,reg,46565 +SNMP,2018-01-10,11.2480,11.3875,False,11.2016,11.3410,reg,28094 +SNMP,2018-01-11,11.4340,11.5269,False,11.2584,11.3410,reg,40555 +SNMP,2018-01-12,11.7593,11.7593,False,11.4340,11.4340,reg,39234 +SNMP,2018-01-16,11.9452,11.9685,False,11.6664,11.8988,reg,83911 +SNMP,2018-01-17,11.4804,11.9452,False,11.3038,11.9452,reg,43372 +SNMP,2018-01-18,11.7128,11.8151,False,11.3620,11.5269,reg,45996 +SNMP,2018-01-19,12.0382,12.0382,False,11.6664,11.8523,reg,60354 +SNMP,2018-01-22,12.0382,12.0847,False,11.8523,12.0382,reg,45198 +SNMP,2018-01-23,12.0382,12.0847,False,11.8941,12.0382,reg,51976 +SNMP,2018-01-24,12.0382,12.0382,False,11.8523,12.0382,reg,39540 +SNMP,2018-01-25,11.9917,12.0847,False,11.8988,12.0382,reg,47151 +SNMP,2018-01-26,11.8523,12.0382,False,11.7593,12.0382,reg,22200 +SNMP,2018-01-29,11.6199,11.8988,False,11.6199,11.8988,reg,28595 +SNMP,2018-01-30,11.2016,11.6664,False,10.9692,11.6199,reg,77997 +SNMP,2018-01-31,11.5734,11.6664,False,11.2945,11.2945,reg,25582 +SNMP,2018-02-01,11.8988,11.8988,False,11.4293,11.6664,reg,24406 +SNMP,2018-02-02,11.7593,11.8988,False,11.4340,11.7128,reg,51192 +SNMP,2018-02-05,11.6664,11.7593,False,11.1551,11.6199,reg,54135 +SNMP,2018-02-06,11.4804,11.8058,False,11.2945,11.5269,reg,32379 +SNMP,2018-02-07,11.1086,11.7561,False,11.1086,11.7128,reg,30612 +SNMP,2018-02-08,10.9227,11.4340,False,10.7368,11.4340,reg,42946 +SNMP,2018-02-09,10.9227,11.8011,False,10.5509,11.1551,reg,71514 +SNMP,2018-02-12,11.0110,11.4804,False,10.7832,11.4804,reg,70778 +SNMP,2018-02-13,11.4340,11.4340,False,10.8297,10.8297,reg,46109 +SNMP,2018-02-14,11.1551,11.7500,False,11.1318,11.5269,reg,46865 +SNMP,2018-02-15,11.2016,11.3875,False,11.1086,11.3875,reg,47192 +SNMP,2018-02-16,11.2989,11.7651,False,11.0893,11.1058,reg,62163 +SNMP,2018-02-20,10.7195,11.5886,False,10.1883,11.5886,reg,158424 +SNMP,2018-02-21,10.6229,10.8160,False,10.6229,10.8160,reg,38650 +SNMP,2018-02-22,10.4780,10.6888,False,10.4780,10.6229,reg,28606 +SNMP,2018-02-23,10.4298,10.5263,False,10.1883,10.5263,reg,50012 +SNMP,2018-02-26,11.1058,11.1058,False,10.5263,10.8160,reg,134512 +SNMP,2018-02-27,10.8643,11.2751,False,10.7195,11.1541,reg,124583 +SNMP,2018-02-28,10.8160,11.1541,False,10.7678,10.9126,reg,68138 +SNMP,2018-03-01,10.8643,10.9126,False,10.5263,10.9126,reg,73741 +SNMP,2018-03-02,10.9126,11.0678,False,10.5263,10.6712,reg,32768 +SNMP,2018-03-05,10.7195,11.0575,False,10.7195,10.8160,reg,29992 +SNMP,2018-03-06,10.3332,10.8333,False,10.3332,10.7195,reg,77670 +SNMP,2018-03-07,10.3815,10.5263,False,10.1980,10.3332,reg,55258 +SNMP,2018-03-08,9.8986,10.4549,False,9.7538,10.3332,reg,137520 +SNMP,2018-03-09,10.6229,11.1058,False,9.9952,9.9952,reg,222589 +SNMP,2018-03-12,11.0575,11.1058,False,10.7195,10.8160,reg,64816 +SNMP,2018-03-13,11.2989,11.2989,False,11.0092,11.1058,reg,76902 +SNMP,2018-03-14,11.9266,12.0135,False,11.2748,11.3472,reg,100888 +SNMP,2018-03-15,11.5403,12.1198,False,10.4780,11.8783,reg,125124 +SNMP,2018-03-16,11.6852,12.3612,False,11.5886,11.9749,reg,91011 +SNMP,2018-03-19,11.5886,11.9266,False,11.2989,11.6369,reg,59212 +SNMP,2018-03-20,10.5263,11.5886,False,10.4298,11.5403,reg,256942 +SNMP,2018-03-21,11.0092,11.2023,False,10.4298,10.4298,reg,65596 +SNMP,2018-03-22,11.2023,11.7335,False,10.8643,10.8643,reg,101410 +SNMP,2018-03-23,11.2506,11.4438,False,11.0575,11.3472,reg,30310 +SNMP,2018-03-26,11.1058,11.3955,False,11.0092,11.2506,reg,27364 +SNMP,2018-03-27,10.8643,11.2265,False,10.5746,11.2023,reg,35429 +SNMP,2018-03-28,10.5746,10.9609,False,10.5746,10.8643,reg,31846 +SNMP,2018-03-29,9.9952,10.8160,False,9.9469,10.4780,reg,195214 +SNMP,2018-04-02,10.6229,10.6229,False,10.1400,10.1400,reg,62575 +SNMP,2018-04-03,10.3332,11.2506,False,10.3332,10.5746,reg,29163 +SNMP,2018-04-04,11.4921,11.4921,False,10.3332,10.3332,reg,79057 +SNMP,2018-04-05,11.6369,11.9785,False,11.3569,11.3955,reg,45383 +SNMP,2018-04-06,11.9749,12.0232,False,11.3472,12.0184,reg,63349 +SNMP,2018-04-09,11.3955,11.8783,False,11.3472,11.8783,reg,43888 +SNMP,2018-04-10,11.4921,11.6852,False,11.4438,11.5017,reg,36589 +SNMP,2018-04-11,11.5403,11.7093,False,11.3955,11.6852,reg,50331 +SNMP,2018-04-12,11.4921,11.5886,False,11.4051,11.5886,reg,21982 +SNMP,2018-04-13,12.0715,12.3612,False,11.4921,11.4921,reg,82753 +SNMP,2018-04-16,12.2646,12.2646,False,11.7270,11.9034,reg,59340 +SNMP,2018-04-17,11.9266,12.3129,False,11.6852,12.3129,reg,52374 +SNMP,2018-04-18,11.8783,12.1681,False,11.6562,11.8301,reg,52486 +SNMP,2018-04-19,12.0715,12.0889,False,11.8783,12.0232,reg,21269 +SNMP,2018-04-20,11.8301,12.0232,False,11.7818,12.0232,reg,25851 +SNMP,2018-04-23,12.0715,12.0715,False,11.7335,11.7335,reg,24684 +SNMP,2018-04-24,11.9266,12.0715,False,11.7818,11.9266,reg,25392 +SNMP,2018-04-25,11.8783,12.1681,False,11.8301,12.0232,reg,23698 +SNMP,2018-04-26,11.8783,12.1198,False,11.7818,12.0232,reg,29664 +SNMP,2018-04-27,11.5695,11.8735,False,11.4878,11.7818,reg,27980 +SNMP,2018-04-30,12.0715,12.1198,False,11.4921,11.5403,reg,57307 +SNMP,2018-05-01,11.5403,12.1101,False,11.4438,12.0763,reg,66548 +SNMP,2018-05-02,11.5886,11.7335,False,11.5403,11.5886,reg,23324 +SNMP,2018-05-03,11.6852,11.7818,False,11.4918,11.5403,reg,52308 +SNMP,2018-05-04,11.4438,11.7818,False,11.2023,11.5886,reg,66545 +SNMP,2018-05-07,11.6417,11.7818,False,11.3955,11.5403,reg,48785 +SNMP,2018-05-08,11.8088,11.8301,False,11.4921,11.5886,reg,27449 +SNMP,2018-05-09,11.9749,12.1681,False,11.7818,11.7818,reg,40661 +SNMP,2018-05-10,12.0232,12.0715,False,11.8301,11.9749,reg,40787 +SNMP,2018-05-11,12.2163,12.2163,False,12.0057,12.1198,reg,30800 +SNMP,2018-05-14,11.5886,12.3612,False,11.3472,12.2646,reg,143032 +SNMP,2018-05-15,11.8783,11.9266,False,11.3955,11.8783,reg,41633 +SNMP,2018-05-16,12.3612,12.3612,False,11.9266,12.0164,reg,70112 +SNMP,2018-05-17,12.4095,12.5061,False,12.1681,12.3129,reg,110525 +SNMP,2018-05-18,12.6992,12.7958,False,12.3612,12.5061,reg,191036 +SNMP,2018-05-21,12.6000,12.7000,False,12.1500,12.3000,reg,119219 +SNMP,2018-05-22,12.1000,12.6500,False,12.0000,12.6500,reg,134018 +SNMP,2018-05-23,12.0000,12.0280,False,11.7500,12.0000,reg,51886 +SNMP,2018-05-24,11.9500,12.1000,False,11.7500,11.9500,reg,27313 +SNMP,2018-05-25,11.9500,11.9500,False,11.6600,11.8000,reg,21673 +SNMP,2018-05-29,11.9500,12.0500,False,11.7000,11.7500,reg,23744 +SNMP,2018-05-30,12.0500,12.1500,False,11.8500,12.0000,reg,43616 +SNMP,2018-05-31,11.9000,12.1000,False,11.7000,11.8500,reg,28669 +SNMP,2018-06-01,11.7500,12.1000,False,11.6000,11.9500,reg,35296 +SNMP,2018-06-04,12.0000,12.0900,False,11.6295,11.7000,reg,43219 +SNMP,2018-06-05,11.9000,12.0000,False,11.9000,12.0000,reg,7199 +SNMP,2018-06-06,12.1000,12.3400,False,11.9600,12.0000,reg,21694 +SNMP,2018-06-07,11.7500,11.7500,False,11.7500,11.7500,reg,0 diff --git a/company_library/SNMX.csv b/company_library/SNMX.csv index ebd5756a..ccbc560f 100644 --- a/company_library/SNMX.csv +++ b/company_library/SNMX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNMX,2017-06-06,0.9000,0.9100,False,0.8700,0.8700,reg,62085 -SNMX,2017-06-07,0.8600,0.9000,False,0.8550,0.9000,reg,79386 -SNMX,2017-06-08,0.8600,0.8999,False,0.8404,0.8510,reg,39193 SNMX,2017-06-09,0.8790,0.8900,False,0.8500,0.8500,reg,75817 SNMX,2017-06-12,0.8900,0.8900,False,0.8600,0.8600,reg,27625 SNMX,2017-06-13,0.8872,0.9104,False,0.8800,0.8800,reg,43246 @@ -249,3 +246,6 @@ SNMX,2018-05-31,1.3600,1.4000,False,1.3300,1.3700,reg,34378 SNMX,2018-06-01,1.3700,1.3800,False,1.3100,1.3700,reg,30454 SNMX,2018-06-04,1.2500,1.3200,False,1.2500,1.3200,reg,74751 SNMX,2018-06-05,1.2800,1.3400,False,1.2600,1.2700,reg,23909 +SNMX,2018-06-06,1.2600,1.3100,False,1.2500,1.2900,reg,37067 +SNMX,2018-06-07,1.2650,1.3000,False,1.2300,1.2600,reg,34036 +SNMX,2018-06-08,1.2500,1.3000,False,1.2500,1.2600,reg,24130 diff --git a/company_library/SNNA.csv b/company_library/SNNA.csv index 7fc41671..e9746d42 100644 --- a/company_library/SNNA.csv +++ b/company_library/SNNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNNA,2017-06-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 -SNNA,2017-06-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 -SNNA,2017-06-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-09,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-12,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-13,19.0500,19.0500,True,19.0500,19.0500,reg,0 @@ -249,3 +246,6 @@ SNNA,2018-05-31,14.9900,15.5600,False,14.7125,15.5600,reg,81724 SNNA,2018-06-01,15.0800,15.8900,False,14.9850,15.0600,reg,103203 SNNA,2018-06-04,14.9900,15.2700,False,14.8500,15.2000,reg,24649 SNNA,2018-06-05,15.4100,15.4600,False,14.9600,15.0000,reg,34537 +SNNA,2018-06-06,15.3700,15.8000,False,14.8600,15.4100,reg,53451 +SNNA,2018-06-07,15.2500,15.8000,False,14.7873,15.3100,reg,76436 +SNNA,2018-06-08,15.0400,15.6200,False,15.0000,15.2400,reg,51622 diff --git a/company_library/SNOA.csv b/company_library/SNOA.csv index ebf77ea0..5d391d90 100644 --- a/company_library/SNOA.csv +++ b/company_library/SNOA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNOA,2017-06-06,7.1800,7.6800,False,7.0000,7.4200,reg,89104 -SNOA,2017-06-07,7.0500,7.4000,False,7.0500,7.1530,reg,43695 -SNOA,2017-06-08,7.0900,7.0900,False,6.8369,7.0100,reg,21917 SNOA,2017-06-09,7.0000,7.1447,False,6.9500,7.0300,reg,12086 SNOA,2017-06-12,7.0500,7.2100,False,6.8800,7.0427,reg,6268 SNOA,2017-06-13,6.9600,7.1600,False,6.9101,6.9101,reg,10736 @@ -249,3 +246,6 @@ SNOA,2018-05-31,3.8100,3.9191,False,3.7800,3.8900,reg,55223 SNOA,2018-06-01,3.7900,3.8700,False,3.7600,3.7900,reg,43417 SNOA,2018-06-04,3.8100,3.9800,False,3.7600,3.8000,reg,106559 SNOA,2018-06-05,3.8700,3.9700,False,3.8400,3.9500,reg,155754 +SNOA,2018-06-06,3.8600,3.9400,False,3.8501,3.9000,reg,90543 +SNOA,2018-06-07,3.8550,3.9000,False,3.7801,3.8650,reg,71388 +SNOA,2018-06-08,3.8100,3.9100,False,3.8100,3.8600,reg,55131 diff --git a/company_library/SNOAW.csv b/company_library/SNOAW.csv index 307f5ff2..a077570f 100644 --- a/company_library/SNOAW.csv +++ b/company_library/SNOAW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNOAW,2017-06-06,0.4200,0.5000,False,0.3778,0.5000,reg,22399 -SNOAW,2017-06-07,0.4200,0.4400,False,0.4200,0.4400,reg,937 -SNOAW,2017-06-08,0.4199,0.4336,False,0.4170,0.4336,reg,4210 SNOAW,2017-06-09,0.4000,0.4400,False,0.3100,0.4400,reg,11779 SNOAW,2017-06-12,0.3900,0.4000,False,0.3850,0.4000,reg,17735 SNOAW,2017-06-13,0.3900,0.4095,False,0.3900,0.3900,reg,3636 @@ -249,3 +246,6 @@ SNOAW,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,200 SNOAW,2018-06-01,0.3485,0.3500,False,0.3485,0.3500,reg,2700 SNOAW,2018-06-04,0.2900,0.3000,False,0.2900,0.2900,reg,19850 SNOAW,2018-06-05,0.3300,0.3300,False,0.2030,0.2900,reg,36811 +SNOAW,2018-06-06,0.3300,0.3300,False,0.2030,0.2900,reg,62 +SNOAW,2018-06-07,0.3500,0.3500,False,0.2750,0.3000,reg,11607 +SNOAW,2018-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 diff --git a/company_library/SNPS.csv b/company_library/SNPS.csv index 2648e4c6..b1291f54 100644 --- a/company_library/SNPS.csv +++ b/company_library/SNPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNPS,2017-06-06,75.8100,76.4300,False,75.4100,75.7100,reg,940989 -SNPS,2017-06-07,76.0700,76.3300,False,75.5800,76.2300,reg,921481 -SNPS,2017-06-08,76.1200,76.4500,False,75.7200,76.1200,reg,889866 SNPS,2017-06-09,74.9300,76.5700,False,74.4300,75.9500,reg,1194026 SNPS,2017-06-12,73.8900,74.7600,False,73.0500,74.3900,reg,1554209 SNPS,2017-06-13,74.6600,74.6700,False,73.9500,74.1200,reg,1173314 @@ -249,3 +246,6 @@ SNPS,2018-05-31,88.0700,88.8600,False,87.6100,88.0700,reg,1375006 SNPS,2018-06-01,89.4600,89.5400,False,88.0000,88.4900,reg,805796 SNPS,2018-06-04,89.6800,89.9500,False,88.7700,89.3800,reg,556610 SNPS,2018-06-05,90.3000,90.4300,False,89.6700,90.0000,reg,802504 +SNPS,2018-06-06,91.4300,91.5300,False,90.6500,90.9700,reg,973201 +SNPS,2018-06-07,90.1200,91.6700,False,89.4700,91.3100,reg,923832 +SNPS,2018-06-08,90.5100,90.5400,False,89.5000,89.9300,reg,765472 diff --git a/company_library/SNSR.csv b/company_library/SNSR.csv index fed849f7..ddf20697 100644 --- a/company_library/SNSR.csv +++ b/company_library/SNSR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNSR,2017-06-06,18.1459,18.1955,False,18.0842,18.1460,reg,23234 -SNSR,2017-06-07,18.1856,18.2558,False,18.1460,18.1658,reg,57690 -SNSR,2017-06-08,18.4129,18.4129,False,18.1969,18.2548,reg,29093 SNSR,2017-06-09,18.2151,18.4921,False,18.0670,18.4921,reg,56877 SNSR,2017-06-12,17.8988,17.9977,False,17.7109,17.9977,reg,54844 SNSR,2017-06-13,18.0570,18.0965,False,17.9977,18.0471,reg,19898 @@ -249,3 +246,6 @@ SNSR,2018-05-31,19.9600,20.1986,False,19.9500,20.1900,reg,10098 SNSR,2018-06-01,20.2800,20.2900,False,20.0812,20.1400,reg,19358 SNSR,2018-06-04,20.3500,20.3800,False,20.2271,20.3600,reg,29067 SNSR,2018-06-05,20.4800,20.5500,False,20.4300,20.4300,reg,23114 +SNSR,2018-06-06,20.8100,20.8700,False,20.5751,20.6100,reg,29106 +SNSR,2018-06-07,20.6500,20.9200,False,20.5610,20.8900,reg,27923 +SNSR,2018-06-08,20.5650,20.5990,False,20.5000,20.5000,reg,36116 diff --git a/company_library/SNSS.csv b/company_library/SNSS.csv index bca63277..e7219617 100644 --- a/company_library/SNSS.csv +++ b/company_library/SNSS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNSS,2017-06-06,3.0700,3.1000,False,2.7336,3.0500,reg,36112 -SNSS,2017-06-07,3.1300,3.1500,False,2.9100,3.0200,reg,97906 -SNSS,2017-06-08,3.1300,3.2500,False,3.0100,3.1200,reg,64658 SNSS,2017-06-09,2.9900,3.1700,False,2.9800,3.1000,reg,43465 SNSS,2017-06-12,2.9200,3.2060,False,2.9000,3.0100,reg,32853 SNSS,2017-06-13,2.9700,3.0700,False,2.8200,2.9300,reg,34447 @@ -249,3 +246,6 @@ SNSS,2018-05-31,2.2600,2.3699,False,2.2000,2.2700,reg,95708 SNSS,2018-06-01,2.2000,2.3299,False,2.1709,2.2400,reg,64780 SNSS,2018-06-04,2.3100,2.3700,False,2.2100,2.2100,reg,117052 SNSS,2018-06-05,2.5400,2.5800,False,2.3200,2.3500,reg,112239 +SNSS,2018-06-06,2.8300,2.8700,False,2.5400,2.6200,reg,244648 +SNSS,2018-06-07,2.4700,2.8500,False,2.4300,2.8100,reg,328631 +SNSS,2018-06-08,2.4500,2.5700,False,2.3681,2.4700,reg,727397 diff --git a/company_library/SNV.csv b/company_library/SNV.csv new file mode 100644 index 00000000..1dcbfc93 --- /dev/null +++ b/company_library/SNV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SNV,2017-06-08,42.0866,42.5990,False,40.2341,40.4410,reg,964620 +SNV,2017-06-09,43.0622,43.4563,False,42.3669,42.5005,reg,803455 +SNV,2017-06-12,43.3578,43.9589,False,42.9242,43.0720,reg,1343420 +SNV,2017-06-13,43.6445,43.8917,False,43.4072,43.6643,reg,784121 +SNV,2017-06-14,43.3875,43.5160,False,42.5569,42.9129,reg,984284 +SNV,2017-06-15,43.3281,43.6742,False,43.0018,43.0117,reg,485139 +SNV,2017-06-16,42.9623,43.2391,False,42.8249,43.2391,reg,1775255 +SNV,2017-06-19,43.0711,43.6248,False,42.8634,43.2490,reg,395884 +SNV,2017-06-20,42.5173,42.9623,False,42.5075,42.8239,reg,407709 +SNV,2017-06-21,42.2504,42.6953,False,41.9834,42.6360,reg,616755 +SNV,2017-06-22,42.0724,42.1812,False,41.6419,42.0328,reg,633295 +SNV,2017-06-23,41.7955,42.4679,False,41.5829,42.4382,reg,944693 +SNV,2017-06-26,42.0230,42.3690,False,41.4791,41.9636,reg,823713 +SNV,2017-06-27,42.3690,42.7151,False,42.0427,42.3690,reg,721060 +SNV,2017-06-28,42.8733,43.2095,False,42.6360,42.7744,reg,931548 +SNV,2017-06-29,43.9115,44.2576,False,43.1897,44.0895,reg,922399 +SNV,2017-06-30,43.7434,44.0895,False,43.4517,44.0697,reg,550179 +SNV,2017-07-05,44.5048,44.8410,False,44.0796,44.7816,reg,666121 +SNV,2017-07-06,44.1785,44.8113,False,44.1192,44.6234,reg,670356 +SNV,2017-07-07,44.4949,44.6679,False,43.9412,44.3960,reg,458230 +SNV,2017-07-10,44.4356,44.6234,False,44.1192,44.1983,reg,679241 +SNV,2017-07-11,44.3466,44.5740,False,44.0697,44.4356,reg,666762 +SNV,2017-07-12,44.2774,44.5443,False,43.9807,44.0895,reg,623181 +SNV,2017-07-13,44.1686,44.5442,False,43.9610,44.4059,reg,837309 +SNV,2017-07-14,43.9610,44.1983,False,43.3182,43.3875,reg,495780 +SNV,2017-07-17,44.3762,44.6135,False,43.7138,43.9708,reg,1274534 +SNV,2017-07-18,44.0697,44.3762,False,43.3479,43.6050,reg,1445948 +SNV,2017-07-19,43.5160,44.3960,False,43.5061,44.3070,reg,1397690 +SNV,2017-07-20,43.3281,43.7830,False,43.2194,43.7533,reg,791285 +SNV,2017-07-21,42.9623,43.4171,False,42.7744,43.2293,reg,691563 +SNV,2017-07-24,43.4369,43.4863,False,42.9722,42.9722,reg,891718 +SNV,2017-07-25,43.9016,44.2971,False,43.6940,44.2971,reg,1258499 +SNV,2017-07-26,42.9722,43.9016,False,42.8634,43.9016,reg,1262732 +SNV,2017-07-27,43.0018,43.3776,False,42.8041,43.0414,reg,668900 +SNV,2017-07-28,42.5964,42.9821,False,42.4086,42.9524,reg,924336 +SNV,2017-07-31,42.9920,43.2194,False,42.7052,42.8041,reg,595226 +SNV,2017-08-01,43.2589,43.3281,False,42.9030,43.3281,reg,769415 +SNV,2017-08-02,43.3974,43.4962,False,42.9722,43.2688,reg,1116481 +SNV,2017-08-03,42.8535,43.5358,False,42.7349,43.3578,reg,1251795 +SNV,2017-08-04,43.0216,43.5259,False,42.9030,43.1699,reg,1367961 +SNV,2017-08-07,43.2194,43.5457,False,42.8733,43.0414,reg,911110 +SNV,2017-08-08,43.4369,43.9511,False,43.1156,43.1897,reg,522328 +SNV,2017-08-09,42.8931,43.2391,False,42.7448,42.9326,reg,648201 +SNV,2017-08-10,41.9241,42.6953,False,41.8944,42.5668,reg,675518 +SNV,2017-08-11,41.6274,42.1713,False,41.4396,41.7758,reg,603978 +SNV,2017-08-14,42.4976,42.5668,False,41.9735,42.1812,reg,592837 +SNV,2017-08-15,42.3196,42.9408,False,42.3196,42.9227,reg,449997 +SNV,2017-08-16,42.3591,42.7151,False,42.2306,42.4679,reg,510259 +SNV,2017-08-17,41.2220,42.3789,False,41.1331,42.1713,reg,658054 +SNV,2017-08-18,41.0737,41.4396,False,40.7969,41.0441,reg,780549 +SNV,2017-08-21,41.0836,41.1528,False,40.7771,41.0441,reg,541326 +SNV,2017-08-22,41.2715,41.4099,False,41.1627,41.2715,reg,714381 +SNV,2017-08-23,41.4099,41.7461,False,40.8760,40.9847,reg,701937 +SNV,2017-08-24,41.4791,41.6176,False,41.2616,41.6176,reg,661929 +SNV,2017-08-25,41.8252,42.0230,False,41.5879,41.5879,reg,547127 +SNV,2017-08-28,41.5879,41.9735,False,41.5187,41.9340,reg,832555 +SNV,2017-08-29,41.4495,41.5286,False,40.8476,40.9254,reg,577184 +SNV,2017-08-30,41.6176,41.9142,False,41.3605,41.4890,reg,538578 +SNV,2017-08-31,41.6472,41.8549,False,41.5780,41.8351,reg,459318 +SNV,2017-09-01,41.9340,42.1416,False,41.7164,41.7164,reg,314517 +SNV,2017-09-05,40.6189,41.6967,False,40.4854,41.5681,reg,1019041 +SNV,2017-09-06,40.7079,41.1133,False,40.5793,40.8957,reg,1391135 +SNV,2017-09-07,40.0652,40.7870,False,39.8180,40.6683,reg,772306 +SNV,2017-09-08,40.7178,40.8364,False,39.9861,40.0355,reg,1384935 +SNV,2017-09-11,42.0922,42.2603,False,41.2319,41.3308,reg,1239118 +SNV,2017-09-12,42.6657,42.8041,False,42.2454,42.2800,reg,775411 +SNV,2017-09-13,42.7843,42.9030,False,42.5173,42.6162,reg,531560 +SNV,2017-09-14,42.2701,43.0315,False,42.2207,42.8041,reg,598836 +SNV,2017-09-15,42.5371,42.6063,False,42.1910,42.2405,reg,931663 +SNV,2017-09-18,43.0711,43.2391,False,42.6459,42.6459,reg,679662 +SNV,2017-09-19,43.0711,43.4468,False,42.9811,43.0117,reg,700302 +SNV,2017-09-20,43.5771,43.7160,False,42.8131,43.1207,reg,843249 +SNV,2017-09-21,43.4382,43.7557,False,43.3687,43.5672,reg,684635 +SNV,2017-09-22,43.6068,43.6664,False,43.2298,43.2794,reg,381774 +SNV,2017-09-25,43.8549,44.0434,False,43.3389,43.5175,reg,833074 +SNV,2017-09-26,44.0236,44.1724,False,43.8450,44.0434,reg,1012962 +SNV,2017-09-27,44.9265,45.1050,False,44.3708,44.6486,reg,893827 +SNV,2017-09-28,45.2142,45.2440,False,44.6883,44.9959,reg,586783 +SNV,2017-09-29,45.7004,46.0576,False,45.1447,45.1646,reg,665299 +SNV,2017-10-02,46.1171,46.1171,False,45.4940,45.7202,reg,1117446 +SNV,2017-10-03,45.9186,46.1369,False,45.4920,46.1369,reg,638017 +SNV,2017-10-04,45.8095,46.1965,False,45.6607,45.8293,reg,737861 +SNV,2017-10-05,46.5536,46.5933,False,45.7996,45.9484,reg,500182 +SNV,2017-10-06,46.4544,46.9505,False,46.3751,46.7521,reg,718024 +SNV,2017-10-09,46.2361,46.7521,False,46.0675,46.7521,reg,417010 +SNV,2017-10-10,46.7422,46.7422,False,46.2758,46.5040,reg,724804 +SNV,2017-10-11,46.7422,46.8811,False,46.3056,46.6132,reg,502827 +SNV,2017-10-12,46.4941,46.8811,False,46.3949,46.8116,reg,410300 +SNV,2017-10-13,46.2758,46.6330,False,45.8790,46.2858,reg,581305 +SNV,2017-10-16,46.2858,46.5536,False,46.1171,46.3651,reg,944503 +SNV,2017-10-17,45.5019,45.8492,False,44.6288,45.1447,reg,1385662 +SNV,2017-10-18,46.0873,46.5933,False,45.8393,45.9980,reg,911823 +SNV,2017-10-19,46.3949,46.4395,False,45.7401,45.7401,reg,1581436 +SNV,2017-10-20,46.9307,47.2978,False,46.7620,46.9307,reg,723096 +SNV,2017-10-23,46.4346,47.0101,False,46.3403,46.8414,reg,613841 +SNV,2017-10-24,46.6926,47.0101,False,46.5040,46.5338,reg,633165 +SNV,2017-10-25,46.2560,46.9208,False,45.9881,46.7620,reg,839421 +SNV,2017-10-26,46.7223,46.8612,False,46.4048,46.4048,reg,608555 +SNV,2017-10-27,46.8017,46.9108,False,46.4346,46.5338,reg,449398 +SNV,2017-10-30,46.3751,46.7620,False,46.1518,46.4644,reg,675075 +SNV,2017-10-31,46.4842,46.8215,False,46.2163,46.3254,reg,750502 +SNV,2017-11-01,46.2758,46.8910,False,46.0377,46.6529,reg,662167 +SNV,2017-11-02,46.6727,46.8116,False,45.9385,46.1667,reg,822151 +SNV,2017-11-03,46.7124,46.7819,False,46.3850,46.5933,reg,557520 +SNV,2017-11-06,46.5834,46.7025,False,46.4445,46.4743,reg,466875 +SNV,2017-11-07,45.2539,46.6628,False,45.1844,46.5239,reg,924052 +SNV,2017-11-08,45.3035,45.3333,False,44.6102,45.1547,reg,628338 +SNV,2017-11-09,44.7578,45.3531,False,44.3708,45.0753,reg,718520 +SNV,2017-11-10,44.6784,45.0158,False,44.6387,44.8173,reg,835150 +SNV,2017-11-13,45.2936,45.4722,False,44.2518,44.3708,reg,790133 +SNV,2017-11-14,45.8492,45.8690,False,45.0158,45.0158,reg,612898 +SNV,2017-11-15,45.8194,46.0873,False,45.1447,45.1447,reg,702320 +SNV,2017-11-16,45.8889,46.3155,False,45.8591,46.3155,reg,681199 +SNV,2017-11-17,46.0278,46.1072,False,45.5317,45.6805,reg,524877 +SNV,2017-11-20,46.5735,46.5735,False,45.9683,46.1469,reg,395304 +SNV,2017-11-21,46.5437,46.7422,False,46.2262,46.6628,reg,835631 +SNV,2017-11-22,46.3850,46.7819,False,46.3651,46.6926,reg,330868 +SNV,2017-11-27,46.1965,46.5338,False,46.0278,46.1270,reg,648143 +SNV,2017-11-28,47.7641,47.7939,False,46.1568,46.1568,reg,553563 +SNV,2017-11-29,49.5501,49.5997,False,48.2404,48.2404,reg,827129 +SNV,2017-11-30,49.2425,50.1057,False,48.9944,49.8576,reg,773157 +SNV,2017-12-01,49.2226,49.4012,False,47.4962,49.3219,reg,721734 +SNV,2017-12-04,49.7386,50.6910,False,49.6304,50.3438,reg,583183 +SNV,2017-12-05,48.8357,49.8676,False,48.7861,49.7981,reg,679182 +SNV,2017-12-06,48.5083,49.0341,False,48.4388,48.6769,reg,629364 +SNV,2017-12-07,48.5976,49.0738,False,48.2602,48.3892,reg,1011495 +SNV,2017-12-08,48.5281,49.0341,False,48.2305,49.0341,reg,543763 +SNV,2017-12-11,48.0717,48.5281,False,47.8733,48.5281,reg,358483 +SNV,2017-12-12,48.1015,48.4487,False,47.9725,48.3991,reg,602538 +SNV,2017-12-13,47.7145,48.4339,False,47.6748,48.1908,reg,1348733 +SNV,2017-12-14,47.2879,48.1114,False,47.1589,48.0221,reg,673166 +SNV,2017-12-15,48.0519,48.5976,False,47.3772,47.4565,reg,2002032 +SNV,2017-12-18,48.6273,48.8655,False,48.2900,48.4983,reg,456362 +SNV,2017-12-19,48.4686,48.9647,False,48.4388,48.8456,reg,470014 +SNV,2017-12-20,48.3691,49.1055,False,47.9710,49.1055,reg,689428 +SNV,2017-12-21,49.1155,49.2648,False,48.5482,48.7174,reg,1359835 +SNV,2017-12-22,48.7174,49.1254,False,48.4984,49.1254,reg,477546 +SNV,2017-12-26,48.3292,48.9264,False,48.1800,48.6278,reg,718020 +SNV,2017-12-27,48.0705,48.4884,False,47.9311,48.4288,reg,616808 +SNV,2017-12-28,48.2397,48.2894,False,47.8814,48.1003,reg,905728 +SNV,2017-12-29,47.7122,48.4984,False,47.6923,48.3989,reg,646478 +SNV,2018-01-02,47.9909,48.2123,False,47.7122,48.1401,reg,764281 +SNV,2018-01-03,48.0705,48.2596,False,47.6226,47.9411,reg,631502 +SNV,2018-01-04,48.5582,49.2349,False,48.4586,48.6079,reg,896674 +SNV,2018-01-05,49.1354,49.2175,False,48.6179,48.8965,reg,716071 +SNV,2018-01-08,49.1951,49.3444,False,48.8468,49.1354,reg,518717 +SNV,2018-01-09,49.6231,50.1605,False,49.3245,49.3643,reg,748784 +SNV,2018-01-10,50.1207,50.7377,False,49.6878,49.7624,reg,889907 +SNV,2018-01-11,50.3197,50.5785,False,49.9913,50.2700,reg,1051549 +SNV,2018-01-12,50.7178,50.9368,False,50.2973,50.6283,reg,639061 +SNV,2018-01-16,50.1008,51.0463,False,49.9316,50.9069,reg,1372934 +SNV,2018-01-17,50.2899,50.4392,False,49.5335,50.3197,reg,709702 +SNV,2018-01-18,49.6430,50.5586,False,49.5136,50.3994,reg,711488 +SNV,2018-01-19,50.2600,50.2899,False,49.5938,49.6529,reg,1101569 +SNV,2018-01-22,50.5387,50.5486,False,49.7375,50.1804,reg,1113015 +SNV,2018-01-23,50.8373,51.3747,False,49.8719,51.3349,reg,2519818 +SNV,2018-01-24,51.4245,51.8325,False,51.1358,51.8325,reg,1137410 +SNV,2018-01-25,50.9667,51.6633,False,50.7925,51.6633,reg,939052 +SNV,2018-01-26,50.9069,51.1259,False,50.4690,51.1259,reg,1001969 +SNV,2018-01-29,50.9467,51.5538,False,50.4790,50.8074,reg,660506 +SNV,2018-01-30,50.2700,50.9965,False,50.1904,50.4491,reg,654546 +SNV,2018-01-31,50.1505,50.7178,False,49.9814,50.4392,reg,782439 +SNV,2018-02-01,51.0662,51.1259,False,49.6728,49.8918,reg,1080284 +SNV,2018-02-02,50.3596,51.5738,False,50.2799,50.9368,reg,790556 +SNV,2018-02-05,48.4487,50.5686,False,48.2994,49.6330,reg,965852 +SNV,2018-02-06,48.9961,49.3643,False,46.7269,47.2942,reg,1140541 +SNV,2018-02-07,49.4539,49.8122,False,48.5681,48.8070,reg,672584 +SNV,2018-02-08,47.0056,49.5136,False,47.0056,49.4937,reg,1043047 +SNV,2018-02-09,47.8814,48.1700,False,46.0800,47.7918,reg,1083766 +SNV,2018-02-12,48.4487,48.9065,False,47.7620,48.2894,reg,732117 +SNV,2018-02-13,48.6975,48.8269,False,48.0506,48.1103,reg,476325 +SNV,2018-02-14,50.0112,50.0411,False,48.1899,48.3790,reg,760955 +SNV,2018-02-15,50.2600,50.3993,False,49.7724,50.2003,reg,559187 +SNV,2018-02-16,50.6880,50.8771,False,50.0510,50.0510,reg,552834 +SNV,2018-02-20,50.2600,50.8870,False,49.9615,50.4093,reg,557776 +SNV,2018-02-21,50.6482,51.4543,False,50.2799,50.2799,reg,504246 +SNV,2018-02-22,49.4141,51.0065,False,49.3743,50.9866,reg,559636 +SNV,2018-02-23,50.3596,50.3795,False,49.5235,49.6430,reg,503973 +SNV,2018-02-26,50.8273,50.8771,False,50.1605,50.7377,reg,530781 +SNV,2018-02-27,49.8818,51.2951,False,49.8719,50.9069,reg,852131 +SNV,2018-02-28,49.0657,50.4392,False,49.0558,50.1605,reg,751962 +SNV,2018-03-01,49.0259,49.7027,False,48.8070,49.1653,reg,531782 +SNV,2018-03-02,50.0112,50.1306,False,48.1800,48.7672,reg,555257 +SNV,2018-03-05,50.4591,50.7676,False,49.0160,49.5534,reg,563050 +SNV,2018-03-06,51.4245,51.5041,False,50.2998,50.6681,reg,609062 +SNV,2018-03-07,52.0216,52.5590,False,51.1408,51.3648,reg,1115123 +SNV,2018-03-08,51.6633,52.2704,False,50.8970,52.2406,reg,532612 +SNV,2018-03-09,52.5093,52.5690,False,51.8275,52.0614,reg,403747 +SNV,2018-03-12,52.6287,52.8875,False,52.3102,52.6088,reg,574069 +SNV,2018-03-13,52.3600,52.8676,False,52.1311,52.8477,reg,618712 +SNV,2018-03-14,51.7000,52.9000,False,51.4300,52.7300,reg,837193 +SNV,2018-03-15,52.1400,52.3100,False,51.4900,51.9300,reg,994581 +SNV,2018-03-16,52.7400,52.9800,False,52.1800,52.2400,reg,2286908 +SNV,2018-03-19,52.0300,52.7200,False,51.5300,52.5800,reg,684033 +SNV,2018-03-20,51.6800,52.4800,False,51.5400,52.0900,reg,868033 +SNV,2018-03-21,51.7000,52.2350,False,51.2900,51.8200,reg,496378 +SNV,2018-03-22,49.8700,51.5000,False,49.7300,51.0500,reg,663309 +SNV,2018-03-23,48.1500,50.1800,False,48.0600,50.0600,reg,700389 +SNV,2018-03-26,49.7000,49.8000,False,48.5900,49.1900,reg,627223 +SNV,2018-03-27,48.6300,49.9100,False,48.2700,49.8000,reg,712125 +SNV,2018-03-28,49.3600,49.8100,False,48.3000,48.7000,reg,1013631 +SNV,2018-03-29,49.9400,50.1200,False,49.3350,49.6100,reg,507057 +SNV,2018-04-02,48.8400,50.0548,False,48.3400,49.7900,reg,834100 +SNV,2018-04-03,49.9900,50.1100,False,49.0200,49.2200,reg,780515 +SNV,2018-04-04,50.5300,50.6600,False,49.1400,49.3500,reg,866683 +SNV,2018-04-05,50.5400,50.8800,False,50.0900,50.6100,reg,716335 +SNV,2018-04-06,48.9700,50.2200,False,48.3100,50.1400,reg,1055217 +SNV,2018-04-09,48.9600,50.0700,False,48.9200,49.2200,reg,542124 +SNV,2018-04-10,49.6600,49.8700,False,48.9000,49.7300,reg,1534520 +SNV,2018-04-11,49.3500,49.6600,False,48.9500,49.2700,reg,679813 +SNV,2018-04-12,50.2700,50.5800,False,49.6500,49.7400,reg,549641 +SNV,2018-04-13,49.3800,50.6900,False,49.1700,50.6900,reg,660826 +SNV,2018-04-16,49.7300,49.9400,False,49.4200,49.7300,reg,674024 +SNV,2018-04-17,49.1800,50.2300,False,48.8900,50.1000,reg,1153458 +SNV,2018-04-18,48.8500,49.6200,False,48.7100,49.2700,reg,832596 +SNV,2018-04-19,49.8700,49.9500,False,48.9000,48.9000,reg,576235 +SNV,2018-04-20,50.6300,50.6550,False,49.7100,49.7100,reg,960340 +SNV,2018-04-23,51.2000,51.3200,False,50.3800,50.8500,reg,1332905 +SNV,2018-04-24,52.2700,52.3900,False,50.1700,50.1700,reg,1606295 +SNV,2018-04-25,52.5700,53.1400,False,51.8554,52.7300,reg,1010374 +SNV,2018-04-26,53.1900,53.3600,False,52.3400,52.5900,reg,911085 +SNV,2018-04-27,53.2000,53.6200,False,52.8700,53.2400,reg,1321522 +SNV,2018-04-30,52.2700,53.6900,False,52.2600,53.4700,reg,1223352 +SNV,2018-05-01,52.6900,52.9600,False,51.6100,52.2000,reg,710110 +SNV,2018-05-02,52.5900,53.4500,False,52.2000,52.6200,reg,735301 +SNV,2018-05-03,52.1100,52.5000,False,51.5300,52.3000,reg,506885 +SNV,2018-05-04,52.8400,53.2500,False,51.4600,51.7600,reg,557357 +SNV,2018-05-07,53.0600,53.3500,False,52.5000,53.1000,reg,706536 +SNV,2018-05-08,53.3700,53.8300,False,52.9500,53.1200,reg,883675 +SNV,2018-05-09,53.9800,54.2900,False,53.3400,53.7200,reg,694692 +SNV,2018-05-10,54.0400,54.3500,False,53.5800,53.9400,reg,685370 +SNV,2018-05-11,54.0000,54.3750,False,53.7300,54.0400,reg,513053 +SNV,2018-05-14,53.6000,54.1900,False,53.5000,54.1400,reg,440684 +SNV,2018-05-15,53.9300,54.1300,False,53.3650,53.4800,reg,873723 +SNV,2018-05-16,54.1800,54.5100,False,53.8300,53.9400,reg,898803 +SNV,2018-05-17,54.4600,54.5600,False,53.8400,54.0700,reg,642079 +SNV,2018-05-18,53.9400,54.4900,False,53.9300,54.4000,reg,788169 +SNV,2018-05-21,54.8700,55.2200,False,54.1700,54.1700,reg,650381 +SNV,2018-05-22,54.8900,55.4000,False,54.7800,54.9100,reg,703898 +SNV,2018-05-23,54.6200,55.0800,False,54.4100,54.7800,reg,740515 +SNV,2018-05-24,54.5700,54.6400,False,53.5400,54.4300,reg,462919 +SNV,2018-05-25,54.4000,54.7600,False,54.2400,54.2500,reg,777020 +SNV,2018-05-29,53.4200,54.3100,False,53.1200,53.6700,reg,1098696 +SNV,2018-05-30,54.5000,54.7100,False,53.9400,54.0600,reg,1162895 +SNV,2018-05-31,54.1100,54.8000,False,54.1100,54.3400,reg,893263 +SNV,2018-06-01,54.7000,55.3300,False,54.6200,54.9400,reg,854347 +SNV,2018-06-04,55.8000,55.8600,False,54.8982,54.9000,reg,1146906 +SNV,2018-06-05,55.6900,56.1200,False,55.3100,55.6000,reg,1115875 +SNV,2018-06-06,56.6900,56.7800,False,55.8100,55.9000,reg,900757 +SNV,2018-06-07,56.5300,57.0800,False,56.1100,56.7500,reg,929901 diff --git a/company_library/SNX.csv b/company_library/SNX.csv new file mode 100644 index 00000000..55c04624 --- /dev/null +++ b/company_library/SNX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SNX,2017-06-08,117.3380,117.4963,False,113.4683,113.6266,reg,198706 +SNX,2017-06-09,118.1693,119.7231,False,116.6600,118.0605,reg,337100 +SNX,2017-06-12,116.1800,118.3475,False,114.8242,117.9219,reg,281247 +SNX,2017-06-13,116.1108,117.4270,False,114.9132,116.7343,reg,219224 +SNX,2017-06-14,116.9421,117.3776,False,114.9627,115.5367,reg,238751 +SNX,2017-06-15,117.4172,117.5755,False,115.7842,115.7842,reg,167007 +SNX,2017-06-16,117.0312,117.3380,False,115.0914,116.8629,reg,327030 +SNX,2017-06-19,118.5454,119.0007,False,116.5957,117.2885,reg,253883 +SNX,2017-06-20,118.7928,119.4757,False,117.2291,118.2881,reg,185860 +SNX,2017-06-21,119.0897,119.5895,False,118.2287,118.9611,reg,165429 +SNX,2017-06-22,120.5842,121.4551,False,118.8502,119.0106,reg,630621 +SNX,2017-06-23,127.0469,127.9079,False,118.9809,121.0295,reg,987289 +SNX,2017-06-26,124.9685,129.9961,False,124.8794,128.2345,reg,358043 +SNX,2017-06-27,119.8122,124.7013,False,119.7330,124.7013,reg,340256 +SNX,2017-06-28,121.2077,121.5442,False,119.9508,121.1384,reg,251042 +SNX,2017-06-29,119.0501,121.7718,False,117.9615,121.6134,reg,213075 +SNX,2017-06-30,118.7235,119.8815,False,118.0407,119.3569,reg,192195 +SNX,2017-07-05,118.1297,118.5058,False,117.2786,118.1495,reg,202695 +SNX,2017-07-06,116.5957,117.9417,False,116.1800,117.0312,reg,178514 +SNX,2017-07-07,119.4559,119.8914,False,117.0411,117.1005,reg,191613 +SNX,2017-07-10,117.5062,119.6341,False,116.9916,119.4559,reg,286027 +SNX,2017-07-11,118.0209,119.1293,False,117.0015,117.7734,reg,240071 +SNX,2017-07-12,118.7250,120.2226,False,117.7928,119.0523,reg,298245 +SNX,2017-07-13,119.0424,119.5333,False,117.4655,118.8143,reg,168332 +SNX,2017-07-14,119.7465,120.6193,False,118.6209,118.9234,reg,211164 +SNX,2017-07-17,120.0342,120.3019,False,118.7449,119.8160,reg,207330 +SNX,2017-07-18,119.0622,120.2424,False,118.1597,119.9350,reg,234857 +SNX,2017-07-19,120.3019,120.5648,False,119.5085,119.7862,reg,215549 +SNX,2017-07-20,120.2028,120.9168,False,119.4490,120.5499,reg,250595 +SNX,2017-07-21,118.8341,120.8375,False,118.6159,120.4507,reg,173436 +SNX,2017-07-24,119.4292,119.8358,False,118.4374,118.9829,reg,152653 +SNX,2017-07-25,120.0441,120.3019,False,118.8540,119.9251,reg,213400 +SNX,2017-07-26,119.9151,120.7185,False,118.9928,120.2226,reg,124680 +SNX,2017-07-27,119.3994,120.7086,False,117.9118,120.4309,reg,174135 +SNX,2017-07-28,119.0622,119.5482,False,118.0209,118.9234,reg,170842 +SNX,2017-07-31,117.9415,119.0226,False,117.2870,118.9135,reg,221543 +SNX,2017-08-01,118.9432,119.5879,False,117.1184,118.7151,reg,234761 +SNX,2017-08-02,117.5547,120.0242,False,117.4357,119.0920,reg,273673 +SNX,2017-08-03,117.0688,118.4672,False,116.6572,118.2589,reg,252867 +SNX,2017-08-04,117.2671,118.5068,False,116.8506,117.6440,reg,116308 +SNX,2017-08-07,118.5663,118.7746,False,116.9051,117.3663,reg,145526 +SNX,2017-08-08,118.1795,119.7912,False,117.4927,118.3878,reg,102252 +SNX,2017-08-09,117.7630,118.4374,False,116.2059,117.5944,reg,121004 +SNX,2017-08-10,115.4522,117.3365,False,115.4323,116.8605,reg,119596 +SNX,2017-08-11,115.3332,115.6208,False,114.2224,115.2042,reg,124599 +SNX,2017-08-14,116.9597,117.6837,False,115.5712,116.3844,reg,122300 +SNX,2017-08-15,116.4539,117.9713,False,116.2059,117.8225,reg,71533 +SNX,2017-08-16,117.2572,118.5862,False,116.5332,116.7216,reg,91192 +SNX,2017-08-17,114.2819,116.9696,False,114.2720,116.9299,reg,116447 +SNX,2017-08-18,113.4587,114.5249,False,113.3099,113.3298,reg,92121 +SNX,2017-08-21,112.8637,113.1413,False,111.9016,113.1413,reg,153036 +SNX,2017-08-22,114.4306,115.0852,False,113.2207,113.2207,reg,97275 +SNX,2017-08-23,113.1314,114.7183,False,112.3469,113.7364,reg,104243 +SNX,2017-08-24,114.0736,114.5199,False,112.6653,113.7959,reg,135662 +SNX,2017-08-25,115.4720,116.7415,False,115.1051,115.1546,reg,136372 +SNX,2017-08-28,115.4918,116.4043,False,114.9166,115.7497,reg,63416 +SNX,2017-08-29,115.6704,116.2258,False,114.4108,115.0455,reg,71824 +SNX,2017-08-30,117.0985,117.4060,False,115.3431,115.4423,reg,117321 +SNX,2017-08-31,118.6258,119.0126,False,116.9101,117.3861,reg,121363 +SNX,2017-09-01,113.9348,115.5414,False,112.4868,114.6389,reg,241691 +SNX,2017-09-05,111.7429,113.6769,False,111.0884,113.4885,reg,349712 +SNX,2017-09-06,111.0586,112.0702,False,110.6818,111.9413,reg,367372 +SNX,2017-09-07,110.1164,111.3958,False,109.3032,111.3958,reg,131707 +SNX,2017-09-08,110.4338,110.8008,False,109.1148,109.9181,reg,148828 +SNX,2017-09-11,112.9926,113.8257,False,110.7809,111.3859,reg,169560 +SNX,2017-09-12,114.1232,114.4207,False,112.5960,113.2703,reg,124356 +SNX,2017-09-13,114.1530,114.7480,False,113.0323,113.8951,reg,95161 +SNX,2017-09-14,114.6191,114.7926,False,113.6372,114.3513,reg,108582 +SNX,2017-09-15,115.1943,115.5315,False,114.2422,114.7778,reg,291195 +SNX,2017-09-18,116.0671,117.1779,False,115.6803,116.5035,reg,246435 +SNX,2017-09-19,116.1762,118.1795,False,115.9283,116.4241,reg,233704 +SNX,2017-09-20,113.9248,116.6721,False,113.0620,116.6721,reg,197599 +SNX,2017-09-21,113.8653,114.2819,False,112.6950,113.7463,reg,157512 +SNX,2017-09-22,115.1447,115.3828,False,113.0918,113.5976,reg,181624 +SNX,2017-09-25,115.5414,116.2357,False,114.0737,115.4026,reg,398333 +SNX,2017-09-26,124.6757,127.8196,False,120.7185,124.9633,reg,887470 +SNX,2017-09-27,124.6657,126.3570,False,122.5384,125.6575,reg,439384 +SNX,2017-09-28,125.8459,127.1402,False,123.6045,123.6145,reg,302562 +SNX,2017-09-29,125.4691,126.7782,False,125.0525,125.4790,reg,204497 +SNX,2017-10-02,126.8576,127.0361,False,125.5782,126.0443,reg,177497 +SNX,2017-10-03,127.6113,128.3452,False,127.1452,127.5915,reg,274536 +SNX,2017-10-04,127.6609,128.8113,False,126.7038,128.0973,reg,285916 +SNX,2017-10-05,129.2775,130.1800,False,127.1005,128.2163,reg,203037 +SNX,2017-10-06,128.8708,129.2477,False,127.8493,128.5138,reg,182874 +SNX,2017-10-09,129.4461,130.0511,False,128.4543,128.9799,reg,126468 +SNX,2017-10-10,129.7932,130.7651,False,128.8609,129.2973,reg,174570 +SNX,2017-10-11,131.6974,131.9553,False,129.7238,131.3552,reg,285420 +SNX,2017-10-12,131.8366,132.4628,False,131.3396,131.3594,reg,159540 +SNX,2017-10-13,131.9857,132.6417,False,131.4986,132.3038,reg,136841 +SNX,2017-10-16,131.6179,133.7053,False,131.1209,132.7908,reg,233923 +SNX,2017-10-17,130.4648,132.5622,False,130.1666,131.6179,reg,145673 +SNX,2017-10-18,131.2998,131.7869,False,130.3406,131.0612,reg,234415 +SNX,2017-10-19,129.8386,130.8823,False,128.6656,130.8823,reg,107101 +SNX,2017-10-20,130.5245,131.2700,False,130.1070,130.9419,reg,107422 +SNX,2017-10-23,130.2660,130.8525,False,128.5762,130.2362,reg,164431 +SNX,2017-10-24,131.2302,132.3535,False,130.3960,130.9221,reg,143280 +SNX,2017-10-25,130.9022,131.1109,False,129.1825,130.6338,reg,125822 +SNX,2017-10-26,132.7014,132.8505,False,130.6885,131.2501,reg,162025 +SNX,2017-10-27,133.2878,133.9041,False,132.3435,132.7908,reg,251757 +SNX,2017-10-30,133.2083,134.1526,False,132.4827,133.1387,reg,256831 +SNX,2017-10-31,134.0731,135.0572,False,132.1348,134.0333,reg,239040 +SNX,2017-11-01,131.9857,134.7093,False,131.7670,134.7093,reg,227151 +SNX,2017-11-02,131.6278,132.0851,False,129.5404,132.0851,reg,158172 +SNX,2017-11-03,129.2422,132.1248,False,128.9440,131.9061,reg,184063 +SNX,2017-11-06,129.1130,130.1318,False,128.3177,128.9042,reg,168721 +SNX,2017-11-07,128.6656,130.7431,False,127.3436,129.1825,reg,170799 +SNX,2017-11-08,128.7949,128.9639,False,127.0255,128.4867,reg,114561 +SNX,2017-11-09,129.4907,129.8286,False,127.3834,127.5523,reg,235952 +SNX,2017-11-10,129.5801,131.4588,False,128.9837,128.9837,reg,273708 +SNX,2017-11-13,129.7988,130.4996,False,128.0195,128.7750,reg,139030 +SNX,2017-11-14,128.3873,129.3018,False,126.7870,129.0931,reg,76128 +SNX,2017-11-15,127.7810,129.1925,False,126.8068,127.6517,reg,371336 +SNX,2017-11-16,131.0314,131.3097,False,128.4171,128.4171,reg,223832 +SNX,2017-11-17,130.7133,131.8167,False,129.7243,130.2660,reg,200615 +SNX,2017-11-20,130.8425,131.0811,False,128.8644,130.9419,reg,136575 +SNX,2017-11-21,131.8664,132.1447,False,130.4748,131.2103,reg,179132 +SNX,2017-11-22,130.6040,132.0751,False,130.6040,132.0751,reg,88650 +SNX,2017-11-27,131.4986,132.0851,False,129.4012,130.4151,reg,138555 +SNX,2017-11-28,136.5084,136.6178,False,131.5980,132.1348,reg,191369 +SNX,2017-11-29,135.5542,136.9755,False,134.7292,136.3196,reg,134070 +SNX,2017-11-30,135.3852,136.8067,False,134.6795,136.5482,reg,305975 +SNX,2017-12-01,133.3972,134.9975,False,129.2919,134.9975,reg,142121 +SNX,2017-12-04,131.2998,134.8087,False,130.8922,134.8087,reg,279621 +SNX,2017-12-05,131.8763,133.3176,False,130.9519,131.3594,reg,121381 +SNX,2017-12-06,129.8982,131.4887,False,129.7392,130.8127,reg,119974 +SNX,2017-12-07,129.9380,131.8167,False,129.5603,129.9380,reg,252635 +SNX,2017-12-08,130.6437,131.3694,False,129.9777,130.7133,reg,127178 +SNX,2017-12-11,131.8067,131.8067,False,130.1269,130.7431,reg,174783 +SNX,2017-12-12,131.7968,132.5622,False,131.3396,132.4628,reg,211257 +SNX,2017-12-13,132.7312,133.5363,False,129.9280,131.6278,reg,108494 +SNX,2017-12-14,130.2660,132.8803,False,130.1269,132.8803,reg,100091 +SNX,2017-12-15,132.2143,133.5662,False,129.2621,130.7531,reg,278237 +SNX,2017-12-18,135.5343,135.6337,False,132.0851,133.5264,reg,108724 +SNX,2017-12-19,136.3892,136.9657,False,134.5403,135.4647,reg,182787 +SNX,2017-12-20,136.1605,137.2540,False,134.8584,136.7072,reg,77079 +SNX,2017-12-21,136.0810,136.8663,False,135.5741,136.3991,reg,69729 +SNX,2017-12-22,135.7928,136.4786,False,134.0234,136.4488,reg,57586 +SNX,2017-12-26,135.0572,135.8027,False,134.1228,135.2858,reg,103056 +SNX,2017-12-27,134.8882,135.5631,False,133.9538,134.8286,reg,101112 +SNX,2017-12-28,135.9916,136.0214,False,134.3415,135.1566,reg,91920 +SNX,2017-12-29,135.1367,136.8762,False,135.1069,136.1108,reg,97711 +SNX,2018-01-02,136.3892,137.5522,False,134.9031,135.8126,reg,299184 +SNX,2018-01-03,137.3832,137.6118,False,135.7530,135.9816,reg,263663 +SNX,2018-01-04,139.4209,141.0908,False,137.6913,137.9995,reg,241016 +SNX,2018-01-05,138.2082,140.6336,False,137.6118,139.7489,reg,146109 +SNX,2018-01-08,139.3513,139.8583,False,136.6973,138.3573,reg,151264 +SNX,2018-01-09,139.8583,140.4299,False,138.8245,139.3513,reg,371312 +SNX,2018-01-10,131.0016,136.1804,False,130.0523,135.1864,reg,517245 +SNX,2018-01-11,136.0313,136.0512,False,131.7968,131.7968,reg,460030 +SNX,2018-01-12,137.1446,137.4925,False,133.9936,136.2699,reg,255284 +SNX,2018-01-16,134.9280,138.6058,False,134.7391,138.2380,reg,214458 +SNX,2018-01-17,133.8942,136.7569,False,133.3077,136.2301,reg,456113 +SNX,2018-01-18,133.1567,134.6815,False,132.4142,134.0038,reg,261944 +SNX,2018-01-19,134.7413,135.6183,False,132.8976,132.9374,reg,164741 +SNX,2018-01-22,131.3429,135.3094,False,130.8147,135.1001,reg,602818 +SNX,2018-01-23,127.5857,131.6336,False,127.2867,131.4625,reg,268131 +SNX,2018-01-24,125.0244,128.3182,False,124.6257,128.2633,reg,334127 +SNX,2018-01-25,122.9315,126.3479,False,122.2538,125.9014,reg,286364 +SNX,2018-01-26,122.6126,123.4198,False,121.1575,123.4198,reg,371565 +SNX,2018-01-29,121.6957,122.7322,False,121.4266,122.5129,reg,232930 +SNX,2018-01-30,121.2373,122.9913,False,120.8037,120.9483,reg,367570 +SNX,2018-01-31,122.3136,125.5526,False,122.1442,124.1673,reg,352734 +SNX,2018-02-01,122.4432,122.5030,False,120.0025,121.5861,reg,396924 +SNX,2018-02-02,119.3437,122.1940,False,119.1145,121.4964,reg,330150 +SNX,2018-02-05,113.0751,120.3054,False,113.0352,118.1179,reg,319463 +SNX,2018-02-06,114.7892,115.9154,False,110.4839,110.4839,reg,526897 +SNX,2018-02-07,115.1181,116.0649,False,114.1913,114.4703,reg,219008 +SNX,2018-02-08,112.1681,116.2542,False,112.1681,114.9885,reg,381467 +SNX,2018-02-09,112.5469,113.6481,False,109.5770,113.4438,reg,207631 +SNX,2018-02-12,115.5865,116.6628,False,112.3475,112.8458,reg,347101 +SNX,2018-02-13,114.9188,115.6214,False,113.7029,114.7693,reg,315765 +SNX,2018-02-14,117.5997,118.0681,False,113.7727,113.7727,reg,130765 +SNX,2018-02-15,120.7190,120.9084,False,117.4254,118.5564,reg,165728 +SNX,2018-02-16,120.2207,121.1476,False,119.8271,120.3603,reg,150217 +SNX,2018-02-20,120.6891,122.2339,False,119.2740,119.2740,reg,118053 +SNX,2018-02-21,121.4864,122.7920,False,120.9283,120.9283,reg,219485 +SNX,2018-02-22,123.3800,125.3234,False,120.7589,122.0744,reg,253319 +SNX,2018-02-23,124.8749,125.5974,False,123.6092,124.1573,reg,150047 +SNX,2018-02-26,127.1073,127.4760,False,125.1340,125.2735,reg,156395 +SNX,2018-02-27,124.8848,128.5723,False,124.7852,127.2568,reg,118379 +SNX,2018-02-28,123.2305,125.7120,False,123.2305,125.1340,reg,314044 +SNX,2018-03-01,121.6160,124.8051,False,121.1775,123.3999,reg,365777 +SNX,2018-03-02,123.7587,124.0876,False,119.9317,120.7091,reg,156989 +SNX,2018-03-05,123.7587,124.3467,False,121.9449,123.1408,reg,322143 +SNX,2018-03-06,125.4131,125.5825,False,122.5727,124.5958,reg,453209 +SNX,2018-03-07,126.6090,127.6156,False,123.9281,123.9281,reg,185712 +SNX,2018-03-08,115.1181,127.8846,False,113.7826,126.7186,reg,752131 +SNX,2018-03-09,121.5163,121.6907,False,115.7161,115.7161,reg,594425 +SNX,2018-03-12,122.2139,123.2404,False,119.6827,121.2971,reg,327037 +SNX,2018-03-13,122.9215,125.2127,False,122.6226,123.1308,reg,203337 +SNX,2018-03-14,122.7222,124.3965,False,121.6758,123.7089,reg,97820 +SNX,2018-03-15,123.2205,124.5859,False,122.4232,122.9913,reg,110565 +SNX,2018-03-16,125.7619,126.5591,False,123.3999,123.3999,reg,346155 +SNX,2018-03-19,120.7589,124.9745,False,119.5131,124.9646,reg,216875 +SNX,2018-03-20,121.2472,122.2937,False,120.5297,121.1675,reg,133475 +SNX,2018-03-21,122.1342,123.5494,False,120.3603,120.9283,reg,125628 +SNX,2018-03-22,117.7292,121.4765,False,117.6495,120.7689,reg,146574 +SNX,2018-03-23,113.3940,118.4268,False,113.3342,118.0681,reg,191105 +SNX,2018-03-26,115.8755,116.2044,False,112.2977,115.4669,reg,224600 +SNX,2018-03-27,114.5201,117.6196,False,113.7428,116.2742,reg,240795 +SNX,2018-03-28,114.0517,115.5417,False,113.0153,114.9985,reg,159132 +SNX,2018-03-29,117.9983,119.4035,False,114.9088,114.9088,reg,537683 +SNX,2018-04-02,96.4716,103.2784,False,95.7341,102.6605,reg,1171580 +SNX,2018-04-03,97.6276,98.8535,False,96.2374,96.8403,reg,511164 +SNX,2018-04-04,99.3119,99.6109,False,95.6843,96.2523,reg,487140 +SNX,2018-04-05,97.5379,99.8102,False,96.9699,99.8002,reg,478379 +SNX,2018-04-06,94.9866,97.9366,False,94.0100,96.3321,reg,410295 +SNX,2018-04-09,96.1327,98.3751,False,93.5515,95.8736,reg,374208 +SNX,2018-04-10,101.1058,102.0227,False,97.8618,98.4249,reg,365639 +SNX,2018-04-11,102.8100,103.2286,False,100.4779,100.6573,reg,266418 +SNX,2018-04-12,104.0600,104.9400,False,101.7900,103.4600,reg,224645 +SNX,2018-04-13,103.1700,105.2200,False,102.5700,105.0000,reg,419618 +SNX,2018-04-16,103.4700,104.7400,False,102.5500,103.9400,reg,208214 +SNX,2018-04-17,103.8600,104.6300,False,102.7050,103.7900,reg,274558 +SNX,2018-04-18,104.1900,105.2500,False,102.8700,104.2400,reg,510498 +SNX,2018-04-19,103.8300,104.4000,False,102.9300,103.5000,reg,241876 +SNX,2018-04-20,103.5000,104.4100,False,102.6300,103.4800,reg,139863 +SNX,2018-04-23,103.6900,105.4000,False,102.9950,104.1700,reg,143062 +SNX,2018-04-24,102.6600,105.4700,False,101.5700,104.4600,reg,150723 +SNX,2018-04-25,102.6700,104.1000,False,102.0100,102.7300,reg,207129 +SNX,2018-04-26,101.0000,102.9550,False,100.6950,102.8700,reg,278082 +SNX,2018-04-27,99.7700,101.3300,False,99.3750,100.3700,reg,322291 +SNX,2018-04-30,100.1700,102.9839,False,100.1700,101.8800,reg,435818 +SNX,2018-05-01,103.3900,103.6800,False,99.4700,100.0000,reg,196368 +SNX,2018-05-02,103.6100,105.9600,False,103.1598,103.4800,reg,364067 +SNX,2018-05-03,103.2300,105.0100,False,101.9550,103.4000,reg,155188 +SNX,2018-05-04,105.9300,106.6250,False,102.6300,102.6600,reg,131227 +SNX,2018-05-07,105.5100,106.5200,False,105.2700,106.5200,reg,221123 +SNX,2018-05-08,108.3600,108.4399,False,105.9300,106.8800,reg,255973 +SNX,2018-05-09,108.2000,108.9500,False,107.8100,108.9500,reg,259764 +SNX,2018-05-10,109.5100,109.8200,False,108.2900,108.4100,reg,229574 +SNX,2018-05-11,110.0000,110.0600,False,108.8200,109.5100,reg,229127 +SNX,2018-05-14,110.1200,111.4000,False,109.8500,110.1400,reg,272536 +SNX,2018-05-15,109.6000,109.7800,False,108.6300,109.4900,reg,174698 +SNX,2018-05-16,111.8200,112.6100,False,109.8000,110.0200,reg,224995 +SNX,2018-05-17,110.2600,111.4350,False,109.6300,111.4100,reg,253690 +SNX,2018-05-18,109.1200,110.9450,False,109.1000,110.7000,reg,268312 +SNX,2018-05-21,109.9000,110.6500,False,109.1839,109.9500,reg,315007 +SNX,2018-05-22,108.9000,110.4000,False,108.8500,110.0600,reg,101931 +SNX,2018-05-23,107.8300,108.5300,False,107.1850,108.3700,reg,98520 +SNX,2018-05-24,107.8700,108.7000,False,107.1900,107.2800,reg,130396 +SNX,2018-05-25,108.1000,108.8500,False,107.5800,107.6300,reg,96283 +SNX,2018-05-29,107.7800,108.4800,False,106.5400,107.0600,reg,115028 +SNX,2018-05-30,109.2900,110.2700,False,108.5900,108.5900,reg,165050 +SNX,2018-05-31,106.8200,110.4600,False,106.7800,110.1700,reg,143399 +SNX,2018-06-01,108.3700,108.8600,False,107.0700,107.6600,reg,146844 +SNX,2018-06-04,109.4600,109.6700,False,108.4000,108.9900,reg,96949 +SNX,2018-06-05,111.1300,111.3200,False,109.1200,109.4000,reg,111009 +SNX,2018-06-06,111.8000,111.8300,False,109.8800,110.9400,reg,112947 +SNX,2018-06-07,111.3200,112.2500,False,110.5300,112.0900,reg,80445 diff --git a/company_library/SO.csv b/company_library/SO.csv index b5344c5e..ced176b6 100644 --- a/company_library/SO.csv +++ b/company_library/SO.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SO,2017-06-06,48.3085,48.6795,False,48.2324,48.5939,reg,3850660 -SO,2017-06-07,48.5178,48.6224,False,48.2281,48.2800,reg,4475958 SO,2017-06-08,48.2610,48.4131,False,48.0232,48.4131,reg,5667024 SO,2017-06-09,48.2039,48.2514,False,47.8805,48.1563,reg,3498362 SO,2017-06-12,48.3656,48.8316,False,48.1563,48.3751,reg,4967552 @@ -249,3 +247,5 @@ SO,2018-05-31,44.9000,45.1490,False,44.4000,44.6900,reg,6990353 SO,2018-06-01,44.2000,44.8900,False,44.0100,44.8100,reg,4029590 SO,2018-06-04,43.9300,44.5999,False,43.9200,44.3900,reg,4196735 SO,2018-06-05,43.7700,44.1500,False,43.5400,44.0300,reg,5533622 +SO,2018-06-06,42.8900,43.9900,False,42.8000,43.9300,reg,5945135 +SO,2018-06-07,43.1800,43.5850,False,42.8300,43.0500,reg,4871425 diff --git a/company_library/SOCL.csv b/company_library/SOCL.csv index f8445845..fab4da12 100644 --- a/company_library/SOCL.csv +++ b/company_library/SOCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOCL,2017-06-06,28.4115,28.6169,False,28.4017,28.5692,reg,38702 -SOCL,2017-06-07,28.5002,28.5592,False,28.3228,28.5002,reg,32331 -SOCL,2017-06-08,28.5790,28.8254,False,28.3248,28.7761,reg,51590 SOCL,2017-06-09,27.8695,28.7860,False,27.5147,28.6283,reg,112536 SOCL,2017-06-12,27.6231,27.8399,False,27.1994,27.7315,reg,105257 SOCL,2017-06-13,27.7217,27.9335,False,27.5936,27.8596,reg,46161 @@ -249,3 +246,6 @@ SOCL,2018-05-31,34.9400,35.0400,False,34.7000,34.7000,reg,70855 SOCL,2018-06-01,35.7600,35.8190,False,35.1600,35.1600,reg,90649 SOCL,2018-06-04,36.2900,36.3600,False,35.7900,35.7900,reg,51196 SOCL,2018-06-05,36.7000,36.8599,False,36.5901,36.6700,reg,57950 +SOCL,2018-06-06,36.5900,36.7599,False,36.4501,36.6700,reg,55579 +SOCL,2018-06-07,36.2400,36.6800,False,36.0000,36.6800,reg,41132 +SOCL,2018-06-08,36.5900,36.6881,False,35.9000,36.0600,reg,56012 diff --git a/company_library/SODA.csv b/company_library/SODA.csv index ce870af5..7aef749f 100644 --- a/company_library/SODA.csv +++ b/company_library/SODA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SODA,2017-06-06,53.4000,54.1350,False,53.2900,53.7200,reg,133454 -SODA,2017-06-07,53.2100,53.7500,False,53.1100,53.3300,reg,139082 -SODA,2017-06-08,53.9100,54.0900,False,53.2200,53.5800,reg,187245 SODA,2017-06-09,52.5800,54.8200,False,52.4600,54.0400,reg,238109 SODA,2017-06-12,51.1000,52.0408,False,49.5000,52.0000,reg,422853 SODA,2017-06-13,54.4100,54.5300,False,51.8500,52.0200,reg,418047 @@ -249,3 +246,6 @@ SODA,2018-05-31,83.2600,85.5700,False,83.0700,85.2400,reg,441897 SODA,2018-06-01,85.9500,86.1300,False,81.7700,83.4000,reg,323130 SODA,2018-06-04,89.3800,89.6100,False,87.1300,87.4700,reg,285066 SODA,2018-06-05,91.1000,91.5300,False,89.1000,89.8300,reg,244881 +SODA,2018-06-06,91.4400,92.2608,False,89.9350,91.8800,reg,184579 +SODA,2018-06-07,89.5500,91.8500,False,89.0000,91.8500,reg,133631 +SODA,2018-06-08,91.8000,91.8700,False,88.4700,89.0000,reg,169680 diff --git a/company_library/SOFO.csv b/company_library/SOFO.csv index 6c2f88cd..253c5530 100644 --- a/company_library/SOFO.csv +++ b/company_library/SOFO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOFO,2017-06-06,4.4545,4.7300,False,4.0050,4.0050,reg,11230 -SOFO,2017-06-07,4.3500,4.3999,False,4.0800,4.3700,reg,4062 -SOFO,2017-06-08,4.1300,4.5200,False,4.1300,4.1600,reg,2638 SOFO,2017-06-09,4.2592,4.5500,False,3.9000,4.1100,reg,11100 SOFO,2017-06-12,4.1100,4.2620,False,4.1000,4.2600,reg,3280 SOFO,2017-06-13,4.1100,4.1100,False,4.1100,4.1100,reg,23 @@ -249,3 +246,6 @@ SOFO,2018-05-31,2.3500,2.3500,False,2.2300,2.3500,reg,2958 SOFO,2018-06-01,2.4000,2.4000,False,2.2800,2.2800,reg,440 SOFO,2018-06-04,2.2846,2.3900,False,2.2793,2.2793,reg,869 SOFO,2018-06-05,2.3500,2.3700,False,2.2500,2.2500,reg,1920 +SOFO,2018-06-06,2.2800,2.9100,False,2.2601,2.3990,reg,232900 +SOFO,2018-06-07,2.2202,2.3126,False,2.1500,2.2066,reg,18776 +SOFO,2018-06-08,2.2000,2.2200,False,2.2000,2.2120,reg,2125 diff --git a/company_library/SOHO.csv b/company_library/SOHO.csv index 5f09cce0..5e6c41c5 100644 --- a/company_library/SOHO.csv +++ b/company_library/SOHO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHO,2017-06-06,6.3584,6.4425,False,6.2184,6.4145,reg,31041 -SOHO,2017-06-07,6.4425,6.4891,False,6.3640,6.4145,reg,55217 -SOHO,2017-06-08,6.3864,6.4891,False,6.3044,6.4573,reg,23471 SOHO,2017-06-09,6.3584,6.4051,False,6.2371,6.3771,reg,70023 SOHO,2017-06-12,6.4238,6.4331,False,6.3304,6.3864,reg,38482 SOHO,2017-06-13,6.5233,6.5423,False,6.2768,6.4475,reg,32485 @@ -249,3 +246,6 @@ SOHO,2018-05-31,6.8100,6.9100,False,6.8100,6.8400,reg,51831 SOHO,2018-06-01,6.7200,6.8700,False,6.6800,6.8500,reg,22027 SOHO,2018-06-04,6.8300,6.8500,False,6.6800,6.7700,reg,29112 SOHO,2018-06-05,6.7600,6.8800,False,6.7300,6.8600,reg,38771 +SOHO,2018-06-06,6.8100,6.9000,False,6.7800,6.7800,reg,20927 +SOHO,2018-06-07,6.8200,6.9700,False,6.7800,6.8000,reg,43234 +SOHO,2018-06-08,6.9100,6.9500,False,6.8400,6.8400,reg,24993 diff --git a/company_library/SOHOB.csv b/company_library/SOHOB.csv index fb1453ee..1a1e13ca 100644 --- a/company_library/SOHOB.csv +++ b/company_library/SOHOB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOB,2017-06-06,23.9432,23.9432,False,23.9432,23.9432,reg,42 -SOHOB,2017-06-07,23.8575,23.8575,False,23.8575,23.8575,reg,713 -SOHOB,2017-06-08,23.8575,23.8575,False,23.8575,23.8575,reg,250 SOHOB,2017-06-09,23.8945,23.9869,False,23.8945,23.8945,reg,2673 SOHOB,2017-06-12,23.7308,23.7308,False,23.7308,23.7308,reg,1050 SOHOB,2017-06-13,23.8223,23.8223,False,23.8021,23.8021,reg,833 @@ -249,3 +246,6 @@ SOHOB,2018-05-31,25.1800,25.1910,False,25.1398,25.1910,reg,2126 SOHOB,2018-06-01,25.2000,25.2389,False,25.2000,25.2389,reg,953 SOHOB,2018-06-04,25.1500,25.2500,False,25.1500,25.2000,reg,3130 SOHOB,2018-06-05,25.2200,25.2500,False,25.2005,25.2500,reg,1593 +SOHOB,2018-06-06,25.4800,25.4800,False,25.2200,25.2201,reg,2709 +SOHOB,2018-06-07,25.4873,25.4873,False,25.4873,25.4873,reg,1974 +SOHOB,2018-06-08,25.4900,25.4900,False,25.3600,25.4900,reg,4665 diff --git a/company_library/SOHOK.csv b/company_library/SOHOK.csv index a9cb3e0a..38099dea 100644 --- a/company_library/SOHOK.csv +++ b/company_library/SOHOK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOK,2017-06-06,25.5000,25.5000,True,25.5000,25.5000,reg,0 -SOHOK,2017-06-07,25.5000,25.5000,True,25.5000,25.5000,reg,0 -SOHOK,2017-06-08,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-09,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-12,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-13,25.5000,25.5000,True,25.5000,25.5000,reg,0 @@ -249,3 +246,6 @@ SOHOK,2018-05-31,25.6412,25.7100,False,25.5700,25.5700,reg,2900 SOHOK,2018-06-01,25.6490,25.7390,False,25.6490,25.7390,reg,1000 SOHOK,2018-06-04,25.7270,25.7300,False,25.7270,25.7270,reg,950 SOHOK,2018-06-05,25.7130,25.7200,False,25.7055,25.7055,reg,1858 +SOHOK,2018-06-06,25.6470,25.6470,False,25.6100,25.6350,reg,996 +SOHOK,2018-06-07,25.6868,25.7400,False,25.6200,25.7400,reg,1584 +SOHOK,2018-06-08,25.7200,25.7399,False,25.6200,25.6200,reg,1490 diff --git a/company_library/SOHOO.csv b/company_library/SOHOO.csv index c1d8caaf..cc935769 100644 --- a/company_library/SOHOO.csv +++ b/company_library/SOHOO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOO,2017-06-06,24.3386,24.3386,True,24.3386,24.3386,reg,0 -SOHOO,2017-06-07,24.3386,24.3386,True,24.3386,24.3386,reg,0 -SOHOO,2017-06-08,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-09,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-12,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-13,24.3386,24.3386,True,24.3386,24.3386,reg,0 @@ -249,3 +246,6 @@ SOHOO,2018-05-31,25.2117,25.2117,False,25.0000,25.0000,reg,1541 SOHOO,2018-06-01,25.2117,25.2117,False,25.2117,25.2117,reg,0 SOHOO,2018-06-04,25.2000,25.2000,False,25.1999,25.1999,reg,1000 SOHOO,2018-06-05,25.0504,25.0504,False,25.0504,25.0504,reg,500 +SOHOO,2018-06-06,25.1500,25.1500,False,25.0601,25.0601,reg,605 +SOHOO,2018-06-07,25.0700,25.2300,False,25.0700,25.1500,reg,2491 +SOHOO,2018-06-08,25.0900,25.1010,False,25.0900,25.0900,reg,3018 diff --git a/company_library/SOHU.csv b/company_library/SOHU.csv index 2772de80..c9491296 100644 --- a/company_library/SOHU.csv +++ b/company_library/SOHU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHU,2017-06-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 -SOHU,2017-06-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 -SOHU,2017-06-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 SOHU,2017-06-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 SOHU,2017-06-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 SOHU,2017-06-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 @@ -249,3 +246,6 @@ SOHU,2018-05-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 SOHU,2018-06-01,37.8100,37.9450,False,36.7100,36.7500,reg,617934 SOHU,2018-06-04,39.1500,40.3800,False,38.0000,38.0000,reg,1574614 SOHU,2018-06-05,40.5400,40.5900,False,38.9800,39.3600,reg,1060400 +SOHU,2018-06-06,40.6200,41.3600,False,40.2900,40.4500,reg,593005 +SOHU,2018-06-07,39.9900,40.6300,False,39.3700,40.5000,reg,440259 +SOHU,2018-06-08,38.6300,39.9200,False,38.5400,39.5500,reg,419167 diff --git a/company_library/SOI.csv b/company_library/SOI.csv new file mode 100644 index 00000000..7339d073 --- /dev/null +++ b/company_library/SOI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SOI,2017-06-08,10.0400,10.5500,False,9.8950,10.3400,reg,534748 +SOI,2017-06-09,9.9700,10.2400,False,9.9300,10.1000,reg,437768 +SOI,2017-06-12,10.3900,10.5500,False,10.0500,10.0500,reg,401564 +SOI,2017-06-13,11.3400,11.6884,False,10.5200,10.7900,reg,558061 +SOI,2017-06-14,11.1600,11.3500,False,10.9000,11.2700,reg,370670 +SOI,2017-06-15,11.1300,11.3802,False,10.5600,11.0800,reg,243614 +SOI,2017-06-16,11.2500,11.4800,False,11.0000,11.0800,reg,379260 +SOI,2017-06-19,11.2600,11.3800,False,10.9000,11.2800,reg,172186 +SOI,2017-06-20,10.7100,11.1900,False,10.6000,11.1900,reg,205227 +SOI,2017-06-21,10.9000,11.0000,False,10.5010,10.7400,reg,143052 +SOI,2017-06-22,10.3100,11.0500,False,10.1100,10.8300,reg,242224 +SOI,2017-06-23,10.7300,10.8000,False,10.2100,10.2100,reg,1175583 +SOI,2017-06-26,10.7400,10.8900,False,10.6000,10.8000,reg,105143 +SOI,2017-06-27,11.1000,11.5000,False,10.7400,10.7400,reg,169013 +SOI,2017-06-28,11.4300,11.9700,False,11.0500,11.1400,reg,168641 +SOI,2017-06-29,11.7700,11.8600,False,11.3300,11.3300,reg,126206 +SOI,2017-06-30,11.5300,11.9000,False,11.4700,11.7700,reg,103894 +SOI,2017-07-05,11.3800,11.6900,False,11.1800,11.6900,reg,140268 +SOI,2017-07-06,11.6100,11.9600,False,11.1810,11.4000,reg,234923 +SOI,2017-07-07,11.5900,11.7300,False,11.2200,11.5500,reg,177682 +SOI,2017-07-10,11.9800,12.0100,False,11.0400,11.6000,reg,185714 +SOI,2017-07-11,12.0000,12.2000,False,11.7776,11.9600,reg,165983 +SOI,2017-07-12,11.7100,12.1000,False,11.5000,12.0800,reg,101122 +SOI,2017-07-13,11.9500,12.0000,False,11.2106,11.6700,reg,109335 +SOI,2017-07-14,12.0900,12.2399,False,11.5300,11.8700,reg,60274 +SOI,2017-07-17,12.9300,13.4500,False,11.7700,12.0500,reg,347490 +SOI,2017-07-18,12.8800,13.1599,False,12.8000,13.0200,reg,238142 +SOI,2017-07-19,13.8600,14.0000,False,12.1600,12.8500,reg,396574 +SOI,2017-07-20,12.7100,14.0666,False,12.5800,14.0200,reg,347969 +SOI,2017-07-21,12.7600,13.0550,False,12.3200,12.7700,reg,121518 +SOI,2017-07-24,12.7200,12.8900,False,12.3600,12.7500,reg,166609 +SOI,2017-07-25,12.2900,12.9000,False,12.0000,12.7500,reg,154100 +SOI,2017-07-26,12.7800,13.0000,False,12.1530,12.2600,reg,281620 +SOI,2017-07-27,12.9400,13.4220,False,12.5300,12.8100,reg,142456 +SOI,2017-07-28,13.1000,13.3800,False,12.7800,12.8300,reg,122926 +SOI,2017-07-31,13.0500,13.2400,False,12.7400,13.1700,reg,94365 +SOI,2017-08-01,12.8600,13.1200,False,12.6200,13.1200,reg,85774 +SOI,2017-08-02,12.5700,12.9200,False,12.4900,12.9000,reg,122731 +SOI,2017-08-03,12.6600,12.8399,False,12.4500,12.7500,reg,236678 +SOI,2017-08-04,13.4400,13.5100,False,12.6300,12.7000,reg,262111 +SOI,2017-08-07,13.4200,13.8000,False,13.1100,13.5400,reg,193479 +SOI,2017-08-08,12.9900,13.4500,False,12.8500,13.2703,reg,178955 +SOI,2017-08-09,12.7100,13.2500,False,12.5200,12.9000,reg,84599 +SOI,2017-08-10,12.1200,12.5800,False,11.7100,12.2500,reg,264742 +SOI,2017-08-11,11.8300,12.7400,False,11.8000,12.2100,reg,189025 +SOI,2017-08-14,12.3000,13.0900,False,11.9000,11.9300,reg,239765 +SOI,2017-08-15,12.1400,12.4700,False,12.0300,12.4700,reg,102413 +SOI,2017-08-16,12.3900,12.6300,False,12.1900,12.2900,reg,147036 +SOI,2017-08-17,12.2700,12.4500,False,12.0700,12.2900,reg,104518 +SOI,2017-08-18,12.8100,12.9100,False,12.1700,12.1700,reg,221049 +SOI,2017-08-21,13.2500,13.3500,False,12.5000,12.8800,reg,157379 +SOI,2017-08-22,13.4900,13.5700,False,12.9100,13.3600,reg,164414 +SOI,2017-08-23,13.2900,13.7800,False,13.0700,13.4400,reg,164910 +SOI,2017-08-24,13.5400,13.8650,False,13.0600,13.3000,reg,199308 +SOI,2017-08-25,13.2700,13.9550,False,12.2700,13.6000,reg,387959 +SOI,2017-08-28,13.2300,13.4300,False,12.9600,13.3800,reg,97870 +SOI,2017-08-29,13.4500,13.5900,False,13.0100,13.0900,reg,132315 +SOI,2017-08-30,13.7300,13.8666,False,13.1898,13.4300,reg,132812 +SOI,2017-08-31,14.1600,14.4700,False,13.6500,13.8000,reg,247765 +SOI,2017-09-01,14.4300,14.4800,False,13.8750,14.1600,reg,106697 +SOI,2017-09-05,14.7500,14.9900,False,14.3800,14.3800,reg,229219 +SOI,2017-09-06,15.6200,15.7400,False,14.7500,14.7500,reg,229497 +SOI,2017-09-07,14.8400,16.2800,False,14.7100,15.7100,reg,212719 +SOI,2017-09-08,14.3200,14.8100,False,14.0600,14.8100,reg,171889 +SOI,2017-09-11,15.1500,15.4000,False,14.3900,14.3900,reg,150925 +SOI,2017-09-12,15.9800,16.0581,False,15.1400,15.1400,reg,307808 +SOI,2017-09-13,16.0800,16.9900,False,15.8750,16.0900,reg,330192 +SOI,2017-09-14,15.7000,16.4900,False,15.5800,16.2800,reg,213998 +SOI,2017-09-15,15.9600,16.2300,False,15.5200,15.8000,reg,236077 +SOI,2017-09-18,16.3900,16.4800,False,15.5600,15.8800,reg,147299 +SOI,2017-09-19,16.0700,16.3700,False,15.7800,16.3200,reg,116795 +SOI,2017-09-20,16.2900,16.4000,False,15.9200,16.0600,reg,183230 +SOI,2017-09-21,16.1300,16.4400,False,15.7100,16.2900,reg,118845 +SOI,2017-09-22,16.4200,16.5300,False,16.1400,16.1400,reg,273777 +SOI,2017-09-25,16.8300,17.0700,False,16.4200,16.4200,reg,117837 +SOI,2017-09-26,17.4100,17.7200,False,16.8600,16.8600,reg,348295 +SOI,2017-09-27,17.5000,17.6575,False,17.1700,17.4500,reg,223628 +SOI,2017-09-28,17.5000,17.6000,False,17.1300,17.6000,reg,203607 +SOI,2017-09-29,17.4300,17.5000,False,17.3000,17.5000,reg,105208 +SOI,2017-10-02,17.5000,17.5000,False,17.1200,17.2700,reg,94292 +SOI,2017-10-03,17.2600,17.7000,False,17.1550,17.4800,reg,137060 +SOI,2017-10-04,16.9500,17.4500,False,16.7300,17.3500,reg,131714 +SOI,2017-10-05,17.5600,17.7100,False,16.9400,17.0700,reg,180053 +SOI,2017-10-06,17.0700,17.3700,False,17.0200,17.3200,reg,88010 +SOI,2017-10-09,17.4400,17.6700,False,17.0400,17.1900,reg,285926 +SOI,2017-10-10,17.0600,17.6100,False,17.0100,17.5200,reg,164856 +SOI,2017-10-11,16.5900,16.6000,False,15.7264,15.9286,reg,364823 +SOI,2017-10-12,16.5300,16.6400,False,16.1800,16.4600,reg,131787 +SOI,2017-10-13,16.1500,16.7400,False,16.0400,16.7300,reg,156358 +SOI,2017-10-16,15.9800,16.4800,False,15.8800,16.4000,reg,95680 +SOI,2017-10-17,15.8800,16.1800,False,15.7300,16.1800,reg,150381 +SOI,2017-10-18,14.9800,16.0399,False,14.7610,16.0000,reg,420205 +SOI,2017-10-19,15.0200,15.4000,False,14.9100,14.9200,reg,147209 +SOI,2017-10-20,15.3000,15.3100,False,14.6000,15.1400,reg,108616 +SOI,2017-10-23,15.3200,15.5700,False,15.1400,15.2600,reg,128601 +SOI,2017-10-24,15.2300,15.5400,False,15.1200,15.5400,reg,118984 +SOI,2017-10-25,14.2800,15.1200,False,14.2400,15.1200,reg,218888 +SOI,2017-10-26,14.7000,14.8050,False,14.0300,14.2600,reg,341693 +SOI,2017-10-27,15.4300,15.4800,False,14.5800,14.5800,reg,100670 +SOI,2017-10-30,15.6100,15.8300,False,15.3200,15.4200,reg,99626 +SOI,2017-10-31,15.9600,16.2800,False,15.4700,15.6600,reg,119294 +SOI,2017-11-01,16.0700,16.3600,False,15.8200,16.1400,reg,107126 +SOI,2017-11-02,15.7900,16.1500,False,15.7600,16.1300,reg,125502 +SOI,2017-11-03,15.9600,16.3700,False,14.3000,15.4600,reg,480868 +SOI,2017-11-06,16.6000,16.6700,False,16.0400,16.0600,reg,311747 +SOI,2017-11-07,17.8700,18.1190,False,16.7000,16.7000,reg,442512 +SOI,2017-11-08,17.2800,18.4200,False,16.4300,17.4400,reg,636898 +SOI,2017-11-09,16.5000,17.6700,False,16.2500,16.9600,reg,732715 +SOI,2017-11-10,16.0800,16.6500,False,15.7500,16.6000,reg,3361976 +SOI,2017-11-13,16.0600,16.2400,False,15.7800,16.0600,reg,524850 +SOI,2017-11-14,15.2800,15.9500,False,15.0100,15.9400,reg,640123 +SOI,2017-11-15,15.0000,15.4000,False,14.7500,15.1100,reg,309412 +SOI,2017-11-16,14.9600,15.1000,False,14.7500,15.0100,reg,322866 +SOI,2017-11-17,15.2200,15.5750,False,14.9100,14.9900,reg,299010 +SOI,2017-11-20,16.2000,16.2500,False,15.1400,15.1400,reg,445124 +SOI,2017-11-21,16.4900,16.8400,False,16.0704,16.2000,reg,283062 +SOI,2017-11-22,16.7600,17.3000,False,16.4701,16.6000,reg,401209 +SOI,2017-11-27,16.4600,17.2090,False,16.2600,16.9800,reg,158698 +SOI,2017-11-28,15.9900,16.6600,False,15.4100,16.4300,reg,273132 +SOI,2017-11-29,15.6800,16.2300,False,15.3800,15.9800,reg,365199 +SOI,2017-11-30,16.2000,16.3197,False,15.6700,15.7800,reg,310315 +SOI,2017-12-01,16.6900,16.8800,False,16.2700,16.2700,reg,409927 +SOI,2017-12-04,16.8300,16.9900,False,16.6600,16.7700,reg,272093 +SOI,2017-12-05,16.7400,16.9900,False,16.7000,16.7700,reg,234868 +SOI,2017-12-06,16.1100,16.6700,False,15.9100,16.6400,reg,298264 +SOI,2017-12-07,15.9500,16.3200,False,15.7900,15.9500,reg,244554 +SOI,2017-12-08,16.2400,16.4400,False,15.9400,16.0000,reg,142661 +SOI,2017-12-11,17.3800,17.6000,False,16.3200,16.4800,reg,572020 +SOI,2017-12-12,18.6200,18.9300,False,17.2000,17.3800,reg,581113 +SOI,2017-12-13,18.8200,19.5500,False,18.5700,18.6500,reg,844975 +SOI,2017-12-14,18.2600,18.8950,False,18.0300,18.7500,reg,392114 +SOI,2017-12-15,19.4000,19.7900,False,18.3800,18.4900,reg,1382178 +SOI,2017-12-18,19.0700,19.6919,False,18.9800,19.6000,reg,347268 +SOI,2017-12-19,18.6700,19.4000,False,18.6400,19.0600,reg,376319 +SOI,2017-12-20,19.3900,19.5700,False,18.5100,18.8200,reg,793710 +SOI,2017-12-21,19.9500,20.3000,False,19.3400,19.4300,reg,608042 +SOI,2017-12-22,20.1500,20.2200,False,19.5700,20.0500,reg,197810 +SOI,2017-12-26,20.9300,21.0200,False,19.8000,20.1500,reg,248772 +SOI,2017-12-27,21.1500,21.3450,False,20.5200,20.9800,reg,419093 +SOI,2017-12-28,21.6800,21.8300,False,20.9100,21.3200,reg,276573 +SOI,2017-12-29,21.4100,22.0100,False,20.8332,21.8900,reg,219776 +SOI,2018-01-02,22.3700,22.4500,False,21.3200,21.4700,reg,431604 +SOI,2018-01-03,22.4200,23.0500,False,21.9100,22.6700,reg,490255 +SOI,2018-01-04,23.0400,23.3900,False,22.5000,22.6100,reg,527696 +SOI,2018-01-05,23.4600,23.9800,False,22.8500,23.1400,reg,577056 +SOI,2018-01-08,22.8700,23.7190,False,22.8400,23.6600,reg,365610 +SOI,2018-01-09,22.9800,23.2800,False,22.3701,23.0100,reg,245862 +SOI,2018-01-10,23.0800,23.0900,False,22.5000,22.9700,reg,198176 +SOI,2018-01-11,22.4100,23.7000,False,22.3000,23.1700,reg,678129 +SOI,2018-01-12,21.7900,23.0600,False,21.0200,22.6300,reg,626535 +SOI,2018-01-16,19.9800,22.0100,False,19.6500,22.0100,reg,1058749 +SOI,2018-01-17,20.7000,21.1800,False,19.8600,20.0000,reg,491631 +SOI,2018-01-18,20.8000,20.9300,False,20.2100,20.5900,reg,310491 +SOI,2018-01-19,20.9000,20.9500,False,20.3400,20.6600,reg,519398 +SOI,2018-01-22,21.0000,21.2900,False,20.7300,20.8900,reg,349846 +SOI,2018-01-23,21.0600,21.2800,False,20.8100,21.1500,reg,352214 +SOI,2018-01-24,22.1600,22.6300,False,21.3100,21.4700,reg,1143764 +SOI,2018-01-25,20.4100,22.4500,False,20.3900,22.3000,reg,428242 +SOI,2018-01-26,19.9600,20.5500,False,19.2000,20.5100,reg,589152 +SOI,2018-01-29,19.5700,20.4400,False,19.2500,20.4400,reg,330176 +SOI,2018-01-30,19.5400,19.5700,False,19.0100,19.2400,reg,224898 +SOI,2018-01-31,18.8700,19.7000,False,18.2700,19.5400,reg,329937 +SOI,2018-02-01,19.6000,19.7700,False,18.5010,18.8700,reg,384109 +SOI,2018-02-02,18.9100,19.3100,False,18.5700,19.3100,reg,462874 +SOI,2018-02-05,18.5700,19.0600,False,18.4400,18.6200,reg,516268 +SOI,2018-02-06,18.9300,19.2300,False,18.0300,18.0600,reg,554885 +SOI,2018-02-07,17.7700,19.1900,False,17.7600,18.9300,reg,292663 +SOI,2018-02-08,17.5300,17.9060,False,17.3700,17.8400,reg,653295 +SOI,2018-02-09,16.9900,17.6790,False,15.7000,17.6700,reg,436030 +SOI,2018-02-12,17.3000,17.5200,False,16.7800,17.1700,reg,221708 +SOI,2018-02-13,17.0300,17.3700,False,16.7900,17.0400,reg,145630 +SOI,2018-02-14,18.2700,18.4300,False,16.8900,16.8900,reg,392362 +SOI,2018-02-15,18.8200,18.8300,False,18.1400,18.2700,reg,634843 +SOI,2018-02-16,18.7300,18.9700,False,18.5900,18.6200,reg,254515 +SOI,2018-02-20,17.7600,19.1000,False,17.5000,18.6500,reg,316359 +SOI,2018-02-21,17.7900,18.2390,False,17.4700,17.6700,reg,346214 +SOI,2018-02-22,17.9100,18.3100,False,17.7400,18.0500,reg,508906 +SOI,2018-02-23,18.1100,18.1600,False,17.8800,17.9400,reg,390520 +SOI,2018-02-26,18.1400,18.3000,False,17.9400,18.1500,reg,143948 +SOI,2018-02-27,17.7400,18.4300,False,17.7200,18.1300,reg,376486 +SOI,2018-02-28,16.8300,17.9700,False,16.7100,17.8200,reg,754929 +SOI,2018-03-01,17.0000,17.4700,False,16.6300,16.7700,reg,421789 +SOI,2018-03-02,17.2100,17.3700,False,16.2600,16.7600,reg,351748 +SOI,2018-03-05,17.4900,17.6000,False,16.9300,17.2000,reg,169087 +SOI,2018-03-06,18.2600,18.4200,False,17.5000,17.5000,reg,458950 +SOI,2018-03-07,17.0300,18.2700,False,16.7000,18.2700,reg,809661 +SOI,2018-03-08,17.0500,17.3200,False,16.7300,16.9400,reg,432978 +SOI,2018-03-09,17.6800,18.9700,False,17.4700,17.4700,reg,673694 +SOI,2018-03-12,16.6600,17.9450,False,16.5600,17.5800,reg,401951 +SOI,2018-03-13,16.5100,16.8000,False,16.1159,16.7300,reg,433311 +SOI,2018-03-14,16.9200,17.1700,False,16.4700,16.6400,reg,418181 +SOI,2018-03-15,16.1000,17.0000,False,16.0400,16.9800,reg,414809 +SOI,2018-03-16,16.7200,16.7800,False,15.7000,16.1700,reg,941996 +SOI,2018-03-19,15.9800,16.7600,False,15.7500,16.7100,reg,354477 +SOI,2018-03-20,16.8700,16.9900,False,16.0300,16.1200,reg,578924 +SOI,2018-03-21,17.4900,18.3400,False,16.9200,16.9200,reg,604033 +SOI,2018-03-22,16.9400,17.5800,False,16.7500,17.1100,reg,302042 +SOI,2018-03-23,17.0600,17.5200,False,16.5050,17.0200,reg,451296 +SOI,2018-03-26,17.2000,17.4900,False,16.4600,17.3400,reg,262239 +SOI,2018-03-27,16.7200,17.5640,False,16.5200,17.2300,reg,299909 +SOI,2018-03-28,16.2200,16.7600,False,15.9200,16.6600,reg,484295 +SOI,2018-03-29,16.5600,16.9550,False,16.0700,16.2800,reg,285719 +SOI,2018-04-02,16.3400,16.6100,False,15.9600,16.4600,reg,304723 +SOI,2018-04-03,16.9000,16.9950,False,16.1300,16.4000,reg,351927 +SOI,2018-04-04,16.3100,16.7500,False,16.1000,16.5100,reg,525299 +SOI,2018-04-05,17.2100,17.4900,False,16.4500,16.4500,reg,291464 +SOI,2018-04-06,17.1300,17.9300,False,16.7500,17.1200,reg,463056 +SOI,2018-04-09,16.4600,17.4700,False,16.4500,17.3000,reg,186982 +SOI,2018-04-10,17.6900,17.9600,False,16.6667,16.8100,reg,702492 +SOI,2018-04-11,17.8600,18.1600,False,17.4450,17.5800,reg,387354 +SOI,2018-04-12,17.9300,18.0000,False,17.2600,17.8700,reg,201460 +SOI,2018-04-13,18.2100,18.2300,False,17.7400,18.0800,reg,238865 +SOI,2018-04-16,18.0000,18.2400,False,17.7200,18.2400,reg,165712 +SOI,2018-04-17,17.8100,18.2700,False,17.7800,18.1300,reg,309841 +SOI,2018-04-18,18.1800,18.4500,False,18.0000,18.0400,reg,877207 +SOI,2018-04-19,17.4700,18.4700,False,17.3500,18.1800,reg,717088 +SOI,2018-04-20,18.0000,18.0000,False,16.8900,17.2000,reg,434815 +SOI,2018-04-23,18.4000,18.5050,False,17.8800,18.0300,reg,551319 +SOI,2018-04-24,18.1900,18.7500,False,17.8210,18.4400,reg,413577 +SOI,2018-04-25,17.8000,18.2100,False,17.7500,18.0900,reg,384214 +SOI,2018-04-26,18.0000,18.3950,False,17.9000,17.9300,reg,722322 +SOI,2018-04-27,18.4000,18.6900,False,17.6100,17.9100,reg,1776934 +SOI,2018-04-30,18.8000,19.4380,False,18.6500,18.6500,reg,797706 +SOI,2018-05-01,18.2200,18.8949,False,17.8500,18.8000,reg,379083 +SOI,2018-05-02,18.6500,18.7100,False,18.2100,18.2100,reg,419767 +SOI,2018-05-03,18.2300,18.7700,False,17.8500,18.6800,reg,458491 +SOI,2018-05-04,18.3700,18.5200,False,18.0945,18.1700,reg,260740 +SOI,2018-05-07,18.9800,19.3000,False,18.5500,18.5500,reg,425474 +SOI,2018-05-08,18.8500,19.1500,False,18.3000,19.0000,reg,534917 +SOI,2018-05-09,19.0000,20.1769,False,17.8200,19.8000,reg,1250291 +SOI,2018-05-10,16.7400,19.0300,False,16.0700,19.0300,reg,2358776 +SOI,2018-05-11,17.1800,18.0600,False,17.0000,17.1500,reg,1132823 +SOI,2018-05-14,16.3000,17.5800,False,15.8200,17.4300,reg,912471 +SOI,2018-05-15,16.4400,16.6100,False,16.0600,16.3100,reg,733416 +SOI,2018-05-16,16.2400,16.8600,False,16.1000,16.4100,reg,812053 +SOI,2018-05-17,16.4600,16.6400,False,16.1250,16.2600,reg,769779 +SOI,2018-05-18,16.6900,17.1600,False,16.3900,16.5400,reg,675516 +SOI,2018-05-21,16.2400,17.2400,False,16.2000,16.7300,reg,442908 +SOI,2018-05-22,16.2000,16.5100,False,16.0900,16.2200,reg,506844 +SOI,2018-05-23,16.4600,16.5500,False,16.0400,16.0500,reg,521403 +SOI,2018-05-24,16.6100,16.9000,False,16.3200,16.7400,reg,616746 +SOI,2018-05-25,16.5400,16.6000,False,16.0200,16.2400,reg,1229886 +SOI,2018-05-29,16.3400,16.8000,False,16.2600,16.2600,reg,435049 +SOI,2018-05-30,16.4700,16.8200,False,16.2800,16.4300,reg,602493 +SOI,2018-05-31,15.4400,16.4300,False,15.4200,16.3600,reg,543709 +SOI,2018-06-01,14.9700,15.5000,False,14.3500,15.5000,reg,1958316 +SOI,2018-06-04,14.6000,15.2000,False,14.4700,14.8600,reg,666274 +SOI,2018-06-05,15.0100,15.1300,False,14.2700,14.5300,reg,766477 +SOI,2018-06-06,15.0800,15.1600,False,14.6650,15.0900,reg,697421 +SOI,2018-06-07,15.4500,15.5750,False,15.1850,15.3600,reg,608626 diff --git a/company_library/SONA.csv b/company_library/SONA.csv index aa6e4bb1..67092c09 100644 --- a/company_library/SONA.csv +++ b/company_library/SONA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SONA,2017-06-06,17.2008,17.5735,False,17.0930,17.0930,reg,16014 -SONA,2017-06-07,17.6225,17.7794,False,16.8086,17.2008,reg,24111 -SONA,2017-06-08,17.7892,17.9462,False,17.5343,17.5343,reg,14170 SONA,2017-06-09,17.7206,17.9363,False,17.6225,17.7402,reg,34120 SONA,2017-06-12,17.3479,17.8481,False,17.1910,17.7500,reg,19085 SONA,2017-06-13,17.4460,17.6411,False,16.7252,17.3774,reg,16063 @@ -249,3 +246,6 @@ SONA,2018-05-31,17.4700,17.8000,False,17.4700,17.4900,reg,62391 SONA,2018-06-01,17.3800,17.5500,False,17.2900,17.5500,reg,58260 SONA,2018-06-04,17.2600,17.4300,False,17.2300,17.3900,reg,37842 SONA,2018-06-05,17.2100,17.3300,False,17.0900,17.3300,reg,43040 +SONA,2018-06-06,17.4000,17.4300,False,16.6500,16.7200,reg,136988 +SONA,2018-06-07,17.3000,17.5500,False,17.2500,17.4700,reg,40796 +SONA,2018-06-08,17.2700,17.3900,False,17.2500,17.3100,reg,48897 diff --git a/company_library/SONC.csv b/company_library/SONC.csv index 2f81a691..e374f3d1 100644 --- a/company_library/SONC.csv +++ b/company_library/SONC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SONC,2017-06-06,28.7423,29.0055,False,28.3328,28.6253,reg,424168 -SONC,2017-06-07,28.3328,28.9568,False,27.8463,28.8495,reg,406669 -SONC,2017-06-08,28.4108,28.6253,False,28.0403,28.2938,reg,952700 SONC,2017-06-09,28.6935,28.7813,False,28.4011,28.6156,reg,759038 SONC,2017-06-12,28.5668,28.9860,False,28.4693,28.5473,reg,642571 SONC,2017-06-13,28.7130,28.8788,False,26.5389,27.2993,reg,1632415 @@ -249,3 +246,6 @@ SONC,2018-05-31,24.2800,24.6600,False,24.1000,24.6000,reg,471268 SONC,2018-06-01,24.4200,24.6000,False,24.3300,24.4000,reg,640401 SONC,2018-06-04,25.3500,25.3800,False,24.2900,24.4100,reg,1234708 SONC,2018-06-05,25.9900,26.0800,False,25.1500,25.3200,reg,933749 +SONC,2018-06-06,26.6100,26.6800,False,25.8300,26.1500,reg,683673 +SONC,2018-06-07,30.9800,31.0000,False,27.5000,27.5000,reg,3549687 +SONC,2018-06-08,31.8900,32.4500,False,30.8550,31.0000,reg,1495918 diff --git a/company_library/SORL.csv b/company_library/SORL.csv index 91cb074c..c4403b55 100644 --- a/company_library/SORL.csv +++ b/company_library/SORL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SORL,2017-06-06,8.2900,8.7753,False,8.0900,8.7300,reg,1163153 -SORL,2017-06-07,8.5300,8.9800,False,8.1500,8.3500,reg,1067224 -SORL,2017-06-08,8.4900,8.5900,False,8.2200,8.5900,reg,493447 SORL,2017-06-09,8.0200,8.4700,False,7.7533,8.2500,reg,1085248 SORL,2017-06-12,7.3900,7.9300,False,7.2500,7.8000,reg,920470 SORL,2017-06-13,7.4500,7.5500,False,7.0000,7.3800,reg,666629 @@ -249,3 +246,6 @@ SORL,2018-05-31,4.5600,4.6000,False,4.4300,4.4600,reg,89966 SORL,2018-06-01,4.5200,4.6000,False,4.4900,4.5500,reg,40123 SORL,2018-06-04,4.6400,4.6699,False,4.5110,4.5700,reg,58499 SORL,2018-06-05,4.7500,4.8000,False,4.6100,4.6400,reg,158522 +SORL,2018-06-06,4.8300,4.8900,False,4.7000,4.7100,reg,113337 +SORL,2018-06-07,4.8400,4.9888,False,4.8000,4.8800,reg,102423 +SORL,2018-06-08,4.8300,4.9500,False,4.8100,4.8500,reg,48992 diff --git a/company_library/SOXX.csv b/company_library/SOXX.csv index 4280a8cd..082dd2c6 100644 --- a/company_library/SOXX.csv +++ b/company_library/SOXX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOXX,2017-06-06,149.0746,150.0949,False,147.8167,148.0346,reg,413556 -SOXX,2017-06-07,150.1840,150.7783,False,149.4213,149.8175,reg,420893 -SOXX,2017-06-08,152.9278,152.9872,False,150.0949,151.4024,reg,539158 SOXX,2017-06-09,146.4992,154.4730,False,143.5376,154.0471,reg,1701369 SOXX,2017-06-12,145.6573,146.1922,False,141.4575,144.6668,reg,1759100 SOXX,2017-06-13,146.6478,148.0841,False,144.8550,147.8761,reg,1072218 @@ -249,3 +246,6 @@ SOXX,2018-05-31,187.4300,189.3500,False,187.1300,188.4900,reg,535490 SOXX,2018-06-01,191.7000,191.7000,False,188.4400,189.1100,reg,353458 SOXX,2018-06-04,193.2200,193.4400,False,191.4800,192.2100,reg,390342 SOXX,2018-06-05,194.1400,194.6600,False,193.0000,193.7300,reg,213832 +SOXX,2018-06-06,195.3700,195.3700,False,193.3300,194.3700,reg,422736 +SOXX,2018-06-07,193.6300,195.7800,False,192.2400,195.5600,reg,694675 +SOXX,2018-06-08,191.9000,192.2700,False,190.3600,191.4200,reg,809859 diff --git a/company_library/SP.csv b/company_library/SP.csv index 93bef33f..751d40ad 100644 --- a/company_library/SP.csv +++ b/company_library/SP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SP,2017-06-06,29.4500,29.6500,False,29.3000,29.5000,reg,148265 -SP,2017-06-07,29.5000,29.8000,False,28.8075,28.8075,reg,68654 -SP,2017-06-08,29.7500,29.9500,False,29.4250,29.6000,reg,228874 SP,2017-06-09,29.9500,30.1000,False,29.7500,29.8500,reg,166866 SP,2017-06-12,29.8500,30.1750,False,29.6500,29.9000,reg,175807 SP,2017-06-13,30.1500,30.2000,False,29.8000,30.0000,reg,105993 @@ -249,3 +246,6 @@ SP,2018-05-31,36.0000,36.2000,False,35.7500,36.1000,reg,67628 SP,2018-06-01,36.5500,36.6000,False,36.0000,36.1000,reg,66555 SP,2018-06-04,37.2500,37.3500,False,36.5500,36.5500,reg,80860 SP,2018-06-05,38.0500,38.1000,False,36.9500,37.2500,reg,82116 +SP,2018-06-06,37.9000,38.2000,False,37.8000,38.0000,reg,83803 +SP,2018-06-07,38.0500,38.4000,False,37.4000,38.0500,reg,65954 +SP,2018-06-08,37.9000,38.2000,False,37.8500,38.0000,reg,44141 diff --git a/company_library/SPAR.csv b/company_library/SPAR.csv index 763a8316..2991aeb7 100644 --- a/company_library/SPAR.csv +++ b/company_library/SPAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPAR,2017-06-06,8.6926,8.7423,False,8.4443,8.4443,reg,65282 -SPAR,2017-06-07,8.4939,8.7423,False,8.4443,8.6926,reg,113870 -SPAR,2017-06-08,8.5933,8.5933,False,8.4443,8.4443,reg,108837 SPAR,2017-06-09,8.6430,8.7423,False,8.5436,8.6430,reg,102030 SPAR,2017-06-12,8.7423,9.0900,False,8.6926,8.6926,reg,125563 SPAR,2017-06-13,8.6430,8.7920,False,8.4939,8.7920,reg,77994 @@ -249,3 +246,6 @@ SPAR,2018-05-31,15.5000,16.6500,False,15.4000,16.5500,reg,387034 SPAR,2018-06-01,16.1000,16.1000,False,15.3500,15.5000,reg,371048 SPAR,2018-06-04,16.1000,16.2500,False,16.0000,16.2000,reg,211607 SPAR,2018-06-05,16.6000,16.7000,False,16.1000,16.1000,reg,167469 +SPAR,2018-06-06,16.8500,16.9250,False,16.5500,16.5500,reg,91332 +SPAR,2018-06-07,16.2500,16.8000,False,16.2000,16.7000,reg,193858 +SPAR,2018-06-08,16.2000,16.4000,False,16.0500,16.3000,reg,108550 diff --git a/company_library/SPCB.csv b/company_library/SPCB.csv index f3860bac..348c69f2 100644 --- a/company_library/SPCB.csv +++ b/company_library/SPCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPCB,2017-06-06,2.9600,3.1000,False,2.8800,2.9100,reg,46391 -SPCB,2017-06-07,3.0600,3.1400,False,2.9000,2.9600,reg,59847 -SPCB,2017-06-08,3.0000,3.0600,False,2.9001,2.9400,reg,51931 SPCB,2017-06-09,3.0500,3.0900,False,2.9100,2.9800,reg,76303 SPCB,2017-06-12,3.0400,3.0500,False,2.9200,3.0500,reg,17624 SPCB,2017-06-13,3.0600,3.1500,False,2.9800,3.0800,reg,55472 @@ -249,3 +246,6 @@ SPCB,2018-05-31,2.0100,2.1200,False,2.0000,2.0300,reg,62280 SPCB,2018-06-01,1.9900,2.0500,False,1.9500,2.0300,reg,66223 SPCB,2018-06-04,1.9300,1.9900,False,1.9000,1.9900,reg,50097 SPCB,2018-06-05,1.8700,1.9400,False,1.8400,1.9300,reg,93790 +SPCB,2018-06-06,1.8900,1.9900,False,1.8800,1.8900,reg,45889 +SPCB,2018-06-07,1.8900,1.9200,False,1.8600,1.8900,reg,19640 +SPCB,2018-06-08,1.8600,1.9000,False,1.8500,1.8900,reg,13816 diff --git a/company_library/SPEX.csv b/company_library/SPEX.csv index f252c241..8ad1dde3 100644 --- a/company_library/SPEX.csv +++ b/company_library/SPEX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPEX,2017-06-06,0.9700,1.0600,False,0.9600,1.0593,reg,65502 -SPEX,2017-06-07,0.9750,1.0200,False,0.9700,1.0000,reg,32229 -SPEX,2017-06-08,0.9800,1.0050,False,0.9600,0.9700,reg,35202 SPEX,2017-06-09,0.9800,1.0100,False,0.9600,0.9746,reg,6089 SPEX,2017-06-12,0.9300,0.9700,False,0.9200,0.9400,reg,11546 SPEX,2017-06-13,0.9300,0.9700,False,0.9100,0.9700,reg,6411 @@ -249,3 +246,6 @@ SPEX,2018-05-31,1.0800,1.0900,False,1.0400,1.0600,reg,114831 SPEX,2018-06-01,1.1000,1.1100,False,1.0600,1.0600,reg,88958 SPEX,2018-06-04,1.0600,1.0999,False,1.0500,1.0900,reg,37758 SPEX,2018-06-05,1.0690,1.0900,False,1.0390,1.0500,reg,83867 +SPEX,2018-06-06,1.0300,1.0677,False,1.0300,1.0500,reg,60437 +SPEX,2018-06-07,1.0500,1.0600,False,1.0300,1.0400,reg,47109 +SPEX,2018-06-08,1.0400,1.0600,False,1.0300,1.0500,reg,52266 diff --git a/company_library/SPG.csv b/company_library/SPG.csv index c5bd6ae9..106ccb0a 100644 --- a/company_library/SPG.csv +++ b/company_library/SPG.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPG,2017-06-06,145.9027,146.7414,False,143.5763,145.2737,reg,1835999 -SPG,2017-06-07,147.9804,148.7905,False,145.6454,145.8360,reg,2070342 SPG,2017-06-08,147.3132,149.1908,False,146.4841,148.0280,reg,1790354 SPG,2017-06-09,148.2949,149.2098,False,145.3786,147.2465,reg,1217741 SPG,2017-06-12,152.2405,153.3175,False,148.1048,148.2377,reg,2386444 @@ -249,3 +247,5 @@ SPG,2018-05-31,160.2200,161.6300,False,159.1876,160.0000,reg,3009129 SPG,2018-06-01,160.8000,161.4050,False,159.0000,160.5600,reg,1540877 SPG,2018-06-04,162.6200,162.9500,False,159.9000,161.1700,reg,1396981 SPG,2018-06-05,162.9300,165.1300,False,162.3800,162.9900,reg,1784054 +SPG,2018-06-06,165.2700,165.3200,False,162.7600,162.7600,reg,1309881 +SPG,2018-06-07,164.7900,165.8015,False,163.9700,165.2200,reg,1621907 diff --git a/company_library/SPHS.csv b/company_library/SPHS.csv index 2d127e14..f5087945 100644 --- a/company_library/SPHS.csv +++ b/company_library/SPHS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPHS,2017-06-06,2.4000,2.4638,False,2.3900,2.4300,reg,122065 -SPHS,2017-06-07,2.4500,2.4700,False,2.3900,2.4000,reg,101188 -SPHS,2017-06-08,2.4500,2.5000,False,2.4100,2.4700,reg,118156 SPHS,2017-06-09,2.4300,2.4885,False,2.4000,2.4700,reg,137689 SPHS,2017-06-12,2.3300,2.4400,False,2.2800,2.4300,reg,329048 SPHS,2017-06-13,2.2499,2.3600,False,2.1900,2.3600,reg,398539 @@ -249,3 +246,6 @@ SPHS,2018-05-31,3.7200,4.0500,False,3.6400,3.9000,reg,995896 SPHS,2018-06-01,3.4500,3.8145,False,3.1300,3.7700,reg,949820 SPHS,2018-06-04,3.4100,3.5700,False,3.2500,3.4600,reg,557216 SPHS,2018-06-05,3.5600,3.6300,False,3.3400,3.3800,reg,348207 +SPHS,2018-06-06,3.7500,3.8000,False,3.4750,3.5500,reg,433370 +SPHS,2018-06-07,3.7500,3.8400,False,3.5942,3.7600,reg,587295 +SPHS,2018-06-08,3.8300,3.8500,False,3.5700,3.7800,reg,648613 diff --git a/company_library/SPI.csv b/company_library/SPI.csv index bff85b16..388ff20d 100644 --- a/company_library/SPI.csv +++ b/company_library/SPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPI,2017-06-06,14.8000,16.3000,False,13.7720,13.9000,reg,64807 -SPI,2017-06-07,13.7000,16.0000,False,13.2000,16.0000,reg,47071 -SPI,2017-06-08,13.2000,14.2000,False,13.0000,13.1000,reg,24293 SPI,2017-06-09,11.9000,13.2000,False,11.1000,13.2000,reg,54334 SPI,2017-06-12,10.9000,11.5200,False,10.9000,10.9000,reg,39407 SPI,2017-06-13,11.0000,14.5000,False,10.0000,10.0000,reg,202690 @@ -249,3 +246,6 @@ SPI,2018-05-31,0.3606,0.4050,False,0.3400,0.4050,reg,495499 SPI,2018-06-01,0.3611,0.3700,False,0.3607,0.3700,reg,223756 SPI,2018-06-04,0.3611,0.3800,False,0.3607,0.3791,reg,144348 SPI,2018-06-05,0.3384,0.3780,False,0.3300,0.3600,reg,112338 +SPI,2018-06-06,0.3528,0.3600,False,0.3500,0.3553,reg,90014 +SPI,2018-06-07,0.3491,0.3600,False,0.3450,0.3600,reg,109420 +SPI,2018-06-08,0.3523,0.3580,False,0.3500,0.3500,reg,54602 diff --git a/company_library/SPKE.csv b/company_library/SPKE.csv index c6815162..c106de19 100644 --- a/company_library/SPKE.csv +++ b/company_library/SPKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPKE,2017-06-06,19.7475,20.8511,False,19.6066,20.0997,reg,220316 -SPKE,2017-06-07,20.1231,20.3110,False,19.5361,19.5596,reg,106058 -SPKE,2017-06-08,19.9353,20.1466,False,19.7240,19.9353,reg,112306 SPKE,2017-06-09,19.7475,19.9353,False,19.5854,19.7475,reg,141098 SPKE,2017-06-12,20.7806,21.1328,False,19.7475,19.7475,reg,229432 SPKE,2017-06-13,20.4988,20.9450,False,20.3345,20.8980,reg,113690 @@ -249,3 +246,6 @@ SPKE,2018-05-31,10.0000,10.2000,False,9.9500,9.9500,reg,88095 SPKE,2018-06-01,9.9000,10.0500,False,9.6500,10.0000,reg,117657 SPKE,2018-06-04,9.9500,10.0500,False,9.7000,9.9000,reg,120049 SPKE,2018-06-05,9.5500,10.0000,False,9.5000,10.0000,reg,192611 +SPKE,2018-06-06,9.7000,9.8000,False,9.5000,9.5500,reg,165478 +SPKE,2018-06-07,9.8000,9.8750,False,9.6000,9.7000,reg,158486 +SPKE,2018-06-08,9.6500,9.8000,False,9.6000,9.8000,reg,115268 diff --git a/company_library/SPKEP.csv b/company_library/SPKEP.csv index 671174e4..47d461eb 100644 --- a/company_library/SPKEP.csv +++ b/company_library/SPKEP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPKEP,2017-06-06,24.4267,24.4632,False,24.2167,24.2167,reg,18539 -SPKEP,2017-06-07,24.4084,24.4084,False,24.2988,24.3719,reg,16711 -SPKEP,2017-06-08,24.4541,24.4541,False,24.2897,24.4267,reg,4081 SPKEP,2017-06-09,24.5545,24.5545,False,24.2806,24.2897,reg,9784 SPKEP,2017-06-12,24.4723,24.5545,False,24.3810,24.4815,reg,11039 SPKEP,2017-06-13,24.5636,24.5636,False,24.4042,24.4723,reg,12770 @@ -249,3 +246,6 @@ SPKEP,2018-05-31,22.9000,23.0777,False,22.7600,22.7600,reg,6430 SPKEP,2018-06-01,22.8700,23.0891,False,22.8525,22.8904,reg,7503 SPKEP,2018-06-04,22.9539,23.0368,False,22.9539,22.9948,reg,2355 SPKEP,2018-06-05,23.1500,23.2500,False,22.9090,22.9500,reg,20599 +SPKEP,2018-06-06,23.0800,23.3259,False,23.0500,23.0500,reg,6341 +SPKEP,2018-06-07,23.0520,23.2500,False,23.0500,23.0510,reg,6673 +SPKEP,2018-06-08,23.3000,23.3000,False,23.0501,23.0600,reg,7492 diff --git a/company_library/SPLK.csv b/company_library/SPLK.csv index 4176013d..6a2b1dc4 100644 --- a/company_library/SPLK.csv +++ b/company_library/SPLK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPLK,2017-06-06,62.8700,63.5600,False,62.1600,62.3800,reg,1146110 -SPLK,2017-06-07,61.5300,62.9304,False,61.0500,62.7800,reg,1535590 -SPLK,2017-06-08,61.4200,61.6900,False,60.9800,61.5200,reg,1759957 SPLK,2017-06-09,58.2700,61.7900,False,57.6800,61.4700,reg,3025729 SPLK,2017-06-12,57.8100,57.8100,False,55.2100,57.4300,reg,4046659 SPLK,2017-06-13,58.0900,58.8900,False,57.6800,58.1500,reg,2135486 @@ -249,3 +246,6 @@ SPLK,2018-05-31,110.8100,112.7100,False,110.2200,111.5100,reg,2230829 SPLK,2018-06-01,113.9500,113.9700,False,111.0550,111.3100,reg,1462363 SPLK,2018-06-04,115.8000,115.8500,False,113.0873,114.5900,reg,1684414 SPLK,2018-06-05,116.5300,118.6500,False,115.6100,116.5000,reg,1201720 +SPLK,2018-06-06,117.8100,117.9200,False,115.6500,116.5000,reg,1226602 +SPLK,2018-06-07,114.6500,119.1500,False,112.3000,118.0000,reg,2405330 +SPLK,2018-06-08,116.7500,117.2000,False,114.0100,114.3500,reg,1211409 diff --git a/company_library/SPNE.csv b/company_library/SPNE.csv index 3baf6964..388a86a1 100644 --- a/company_library/SPNE.csv +++ b/company_library/SPNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPNE,2017-06-06,9.9700,10.0600,False,9.9000,9.9800,reg,185783 -SPNE,2017-06-07,10.0000,10.2200,False,9.9201,9.9800,reg,74044 -SPNE,2017-06-08,9.9800,10.3600,False,9.8600,10.0000,reg,97766 SPNE,2017-06-09,9.9900,10.3300,False,9.9200,10.0600,reg,117852 SPNE,2017-06-12,10.0000,10.0000,False,9.9100,10.0000,reg,24589 SPNE,2017-06-13,9.9400,10.1000,False,9.9200,10.0000,reg,64658 @@ -249,3 +246,6 @@ SPNE,2018-05-31,11.9400,12.0100,False,11.3600,11.4100,reg,51376 SPNE,2018-06-01,12.0100,12.5400,False,11.6200,12.5400,reg,68929 SPNE,2018-06-04,12.4400,12.5000,False,11.2363,12.0000,reg,33198 SPNE,2018-06-05,12.4150,12.5900,False,11.8098,12.4100,reg,50758 +SPNE,2018-06-06,12.8900,13.0000,False,12.4500,12.4500,reg,78174 +SPNE,2018-06-07,13.2200,13.2900,False,12.7017,12.8900,reg,33141 +SPNE,2018-06-08,13.4000,13.4800,False,13.1101,13.2400,reg,51087 diff --git a/company_library/SPNS.csv b/company_library/SPNS.csv index 2876eedc..e1e213c1 100644 --- a/company_library/SPNS.csv +++ b/company_library/SPNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPNS,2017-06-06,11.9960,12.2954,False,11.9370,12.2615,reg,124577 -SPNS,2017-06-07,11.9960,12.0845,False,11.9567,11.9960,reg,287802 -SPNS,2017-06-08,11.8780,12.0845,False,11.7895,12.0353,reg,96828 SPNS,2017-06-09,11.7600,11.9567,False,11.6322,11.8485,reg,115521 SPNS,2017-06-12,11.9370,11.9567,False,11.5830,11.6912,reg,193543 SPNS,2017-06-13,11.8092,11.9665,False,11.5830,11.9665,reg,189836 @@ -249,3 +246,6 @@ SPNS,2018-05-31,9.2900,9.3000,False,9.0000,9.2100,reg,13236 SPNS,2018-06-01,9.4100,9.4100,False,9.1310,9.3300,reg,9551 SPNS,2018-06-04,9.5800,9.6500,False,9.2700,9.2700,reg,15507 SPNS,2018-06-05,9.4900,9.5600,False,9.4400,9.4400,reg,17974 +SPNS,2018-06-06,9.5000,9.5100,False,9.4101,9.4700,reg,12925 +SPNS,2018-06-07,9.7900,9.8600,False,9.5000,9.5400,reg,36063 +SPNS,2018-06-08,9.9300,9.9300,False,9.7200,9.7800,reg,10895 diff --git a/company_library/SPOK.csv b/company_library/SPOK.csv index ddfead5b..de52aaaa 100644 --- a/company_library/SPOK.csv +++ b/company_library/SPOK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPOK,2017-06-06,16.9501,17.1438,False,16.7563,16.9016,reg,62817 -SPOK,2017-06-07,16.9985,17.0711,False,16.7079,16.9501,reg,61886 -SPOK,2017-06-08,17.1922,17.2891,False,16.7563,16.9016,reg,102852 SPOK,2017-06-09,17.3859,17.8574,False,17.0953,17.1438,reg,267437 SPOK,2017-06-12,18.1123,18.1608,False,17.1438,17.2891,reg,128911 SPOK,2017-06-13,17.3859,18.1123,False,17.1922,18.0639,reg,111525 @@ -249,3 +246,6 @@ SPOK,2018-05-31,15.4000,15.4500,False,14.9500,15.4500,reg,113929 SPOK,2018-06-01,15.4000,15.5000,False,15.2500,15.4500,reg,131511 SPOK,2018-06-04,15.3000,15.5500,False,15.3000,15.4500,reg,66006 SPOK,2018-06-05,15.0500,15.3000,False,14.9000,15.3000,reg,141974 +SPOK,2018-06-06,15.0000,15.2000,False,14.7500,15.1000,reg,195745 +SPOK,2018-06-07,15.1000,15.2500,False,15.0000,15.0000,reg,137190 +SPOK,2018-06-08,15.1500,15.2500,False,15.0500,15.1500,reg,72127 diff --git a/company_library/SPOT.csv b/company_library/SPOT.csv index 70dbecf9..dfe41bc9 100644 --- a/company_library/SPOT.csv +++ b/company_library/SPOT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPOT,2017-06-06,165.9000,165.9000,True,165.9000,165.9000,reg,0 -SPOT,2017-06-07,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-08,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-09,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-12,165.9000,165.9000,True,165.9000,165.9000,reg,0 @@ -249,3 +247,5 @@ SPOT,2018-05-31,157.7100,158.8450,False,155.1500,156.8200,reg,1446790 SPOT,2018-06-01,159.2400,161.8100,False,157.3500,158.9000,reg,1952391 SPOT,2018-06-04,162.8300,162.9700,False,158.1000,159.5400,reg,2016902 SPOT,2018-06-05,164.9600,165.0600,False,161.2300,162.5000,reg,1694408 +SPOT,2018-06-06,165.6400,165.6400,False,159.2050,164.0900,reg,2264419 +SPOT,2018-06-07,166.0300,168.7500,False,164.6634,168.7500,reg,2207399 diff --git a/company_library/SPPI.csv b/company_library/SPPI.csv index bbb395b6..8fd45c67 100644 --- a/company_library/SPPI.csv +++ b/company_library/SPPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPPI,2017-06-06,5.9500,6.0400,False,5.8300,5.8900,reg,514285 -SPPI,2017-06-07,6.1200,6.1300,False,5.8700,5.9300,reg,435871 -SPPI,2017-06-08,6.4000,6.4300,False,6.1000,6.1300,reg,590012 SPPI,2017-06-09,6.4100,6.6400,False,6.2800,6.4100,reg,768370 SPPI,2017-06-12,6.4800,6.6200,False,6.3300,6.4100,reg,523955 SPPI,2017-06-13,6.4900,6.5500,False,6.3850,6.4600,reg,385752 @@ -249,3 +246,6 @@ SPPI,2018-05-31,19.2900,19.4300,False,18.8500,19.1500,reg,2246425 SPPI,2018-06-01,19.7200,19.8500,False,19.1200,19.2100,reg,1587658 SPPI,2018-06-04,19.1400,19.8900,False,18.6500,19.7200,reg,1500600 SPPI,2018-06-05,19.3000,19.5100,False,18.9700,19.0800,reg,1446337 +SPPI,2018-06-06,20.2000,20.6600,False,19.0600,19.4900,reg,2185800 +SPPI,2018-06-07,20.3500,20.5200,False,19.6800,20.2100,reg,1240582 +SPPI,2018-06-08,20.3000,20.7000,False,20.0650,20.3700,reg,1071196 diff --git a/company_library/SPRO.csv b/company_library/SPRO.csv index 6de7aabe..59d1812d 100644 --- a/company_library/SPRO.csv +++ b/company_library/SPRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPRO,2017-06-06,13.2500,13.2500,True,13.2500,13.2500,reg,0 -SPRO,2017-06-07,13.2500,13.2500,True,13.2500,13.2500,reg,0 -SPRO,2017-06-08,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-09,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-12,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-13,13.2500,13.2500,True,13.2500,13.2500,reg,0 @@ -249,3 +246,6 @@ SPRO,2018-05-31,10.6400,11.1200,False,10.4500,10.9800,reg,33613 SPRO,2018-06-01,11.4000,11.4900,False,10.5600,10.8550,reg,36310 SPRO,2018-06-04,11.2500,11.7400,False,11.0100,11.4800,reg,31260 SPRO,2018-06-05,11.5400,11.7100,False,11.2600,11.2600,reg,24250 +SPRO,2018-06-06,11.8300,11.9600,False,11.4400,11.5300,reg,17898 +SPRO,2018-06-07,11.4900,11.9000,False,11.3700,11.8800,reg,19909 +SPRO,2018-06-08,10.9400,11.7100,False,10.7000,11.5000,reg,61679 diff --git a/company_library/SPRT.csv b/company_library/SPRT.csv index 18f2bcea..c391b6a7 100644 --- a/company_library/SPRT.csv +++ b/company_library/SPRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPRT,2017-06-06,2.4500,2.5100,False,2.4500,2.4500,reg,49588 -SPRT,2017-06-07,2.4500,2.5000,False,2.4200,2.4500,reg,76385 -SPRT,2017-06-08,2.4600,2.5000,False,2.4400,2.4500,reg,7754 SPRT,2017-06-09,2.4500,2.5000,False,2.4200,2.4612,reg,27331 SPRT,2017-06-12,2.4600,2.5400,False,2.4300,2.4300,reg,77419 SPRT,2017-06-13,2.5300,2.5800,False,2.4500,2.4500,reg,36511 @@ -249,3 +246,6 @@ SPRT,2018-05-31,2.8700,2.9000,False,2.8300,2.9000,reg,27894 SPRT,2018-06-01,2.8700,2.8900,False,2.8600,2.8900,reg,11163 SPRT,2018-06-04,2.8500,2.9000,False,2.8500,2.8832,reg,26551 SPRT,2018-06-05,2.9000,2.9000,False,2.8600,2.8600,reg,46958 +SPRT,2018-06-06,2.8700,2.9100,False,2.8600,2.8900,reg,77292 +SPRT,2018-06-07,2.9200,2.9900,False,2.8700,2.8700,reg,66098 +SPRT,2018-06-08,2.9300,3.0000,False,2.9100,2.9100,reg,56003 diff --git a/company_library/SPSC.csv b/company_library/SPSC.csv index 20a1faa3..abdc06f1 100644 --- a/company_library/SPSC.csv +++ b/company_library/SPSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPSC,2017-06-06,59.5300,60.0300,False,58.6000,59.2300,reg,133875 -SPSC,2017-06-07,59.8400,59.9900,False,59.0100,59.6200,reg,112390 -SPSC,2017-06-08,60.3900,60.7200,False,58.7500,59.7000,reg,43892 SPSC,2017-06-09,60.3100,61.7700,False,59.3500,60.7400,reg,74003 SPSC,2017-06-12,60.0600,60.5900,False,58.8400,60.1000,reg,66913 SPSC,2017-06-13,61.0100,61.0700,False,59.8600,60.1800,reg,54690 @@ -249,3 +246,6 @@ SPSC,2018-05-31,74.4300,74.6250,False,73.7100,74.4500,reg,111759 SPSC,2018-06-01,74.5200,75.3300,False,73.1800,74.1500,reg,210115 SPSC,2018-06-04,75.4500,75.4800,False,74.2801,74.8100,reg,77177 SPSC,2018-06-05,76.7500,76.9300,False,75.4600,75.4600,reg,128544 +SPSC,2018-06-06,75.7800,76.8575,False,75.5710,76.8500,reg,88422 +SPSC,2018-06-07,76.0100,76.8900,False,75.4400,76.8900,reg,95272 +SPSC,2018-06-08,75.8900,76.9000,False,75.5800,75.9100,reg,179727 diff --git a/company_library/SPTN.csv b/company_library/SPTN.csv index 9cb088cb..7ebbd663 100644 --- a/company_library/SPTN.csv +++ b/company_library/SPTN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPTN,2017-06-06,28.5903,28.9402,False,28.3083,28.9305,reg,208285 -SPTN,2017-06-07,28.8236,29.0958,False,28.4347,28.6000,reg,154132 -SPTN,2017-06-08,29.8249,30.1165,False,28.5125,28.7555,reg,266090 SPTN,2017-06-09,30.1068,30.5442,False,29.5527,29.7762,reg,197143 SPTN,2017-06-12,29.9415,30.7095,False,29.8151,30.1165,reg,176771 SPTN,2017-06-13,29.7276,30.1000,False,29.4846,29.9901,reg,137823 @@ -249,3 +246,6 @@ SPTN,2018-05-31,24.7600,24.9700,False,22.5600,23.0100,reg,941938 SPTN,2018-06-01,25.9600,26.0900,False,24.7400,24.8100,reg,538404 SPTN,2018-06-04,26.6700,26.9900,False,26.1200,26.1200,reg,533515 SPTN,2018-06-05,26.8500,26.8700,False,26.1400,26.5100,reg,351654 +SPTN,2018-06-06,25.8700,26.8700,False,25.6900,26.8700,reg,293136 +SPTN,2018-06-07,25.2700,26.0400,False,24.8700,26.0000,reg,360055 +SPTN,2018-06-08,25.1900,25.7100,False,25.0100,25.1900,reg,181840 diff --git a/company_library/SPWH.csv b/company_library/SPWH.csv index 99db574e..5d67effd 100644 --- a/company_library/SPWH.csv +++ b/company_library/SPWH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPWH,2017-06-06,5.4600,5.5400,False,5.2690,5.5400,reg,865808 -SPWH,2017-06-07,5.3300,5.4900,False,5.3100,5.4500,reg,331985 -SPWH,2017-06-08,5.3900,5.5500,False,5.3100,5.3200,reg,467112 SPWH,2017-06-09,5.7400,5.7800,False,5.3100,5.3900,reg,570064 SPWH,2017-06-12,5.8600,5.9900,False,5.7200,5.7300,reg,550647 SPWH,2017-06-13,5.8400,5.8900,False,5.6000,5.8400,reg,612204 @@ -249,3 +246,6 @@ SPWH,2018-05-31,5.1800,5.4500,False,5.1326,5.4100,reg,267851 SPWH,2018-06-01,5.0800,5.2200,False,5.0150,5.2200,reg,306136 SPWH,2018-06-04,5.2500,5.3300,False,5.0200,5.0800,reg,358148 SPWH,2018-06-05,5.2400,5.2700,False,5.1800,5.2700,reg,259800 +SPWH,2018-06-06,5.2600,5.3200,False,5.1700,5.2600,reg,292103 +SPWH,2018-06-07,5.3100,5.4300,False,5.2700,5.2900,reg,331904 +SPWH,2018-06-08,5.1400,5.3300,False,5.1400,5.3200,reg,335887 diff --git a/company_library/SPWR.csv b/company_library/SPWR.csv index aa26760f..32f02062 100644 --- a/company_library/SPWR.csv +++ b/company_library/SPWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPWR,2017-06-06,8.2200,8.3600,False,8.0500,8.0900,reg,2221514 -SPWR,2017-06-07,7.8300,8.2900,False,7.7500,8.2500,reg,1983159 -SPWR,2017-06-08,8.1800,8.2000,False,7.7900,7.8900,reg,2000720 SPWR,2017-06-09,8.0100,8.2500,False,7.9600,8.2400,reg,2213801 SPWR,2017-06-12,7.9300,8.1400,False,7.8900,7.9900,reg,1602951 SPWR,2017-06-13,8.1000,8.1800,False,8.0000,8.0000,reg,1386990 @@ -249,3 +246,6 @@ SPWR,2018-05-31,8.3900,8.7300,False,8.3900,8.6100,reg,1730252 SPWR,2018-06-01,8.4400,8.4900,False,8.2900,8.4000,reg,1790903 SPWR,2018-06-04,8.1800,8.5900,False,8.0500,8.4800,reg,3346490 SPWR,2018-06-05,7.8700,8.2000,False,7.8200,8.1500,reg,2789554 +SPWR,2018-06-06,7.3200,7.8900,False,7.2900,7.8300,reg,5048282 +SPWR,2018-06-07,7.2800,7.3799,False,7.0600,7.2900,reg,3038970 +SPWR,2018-06-08,7.0500,7.3700,False,7.0200,7.2100,reg,2957398 diff --git a/company_library/SQ.csv b/company_library/SQ.csv new file mode 100644 index 00000000..581e4fba --- /dev/null +++ b/company_library/SQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SQ,2017-06-08,24.7800,24.8300,False,24.0700,24.3100,reg,6943208 +SQ,2017-06-09,23.0300,24.9700,False,22.4134,24.7200,reg,16322145 +SQ,2017-06-12,23.6000,23.7400,False,22.4100,22.7000,reg,16378790 +SQ,2017-06-13,23.4800,24.2000,False,23.3400,24.1100,reg,6790568 +SQ,2017-06-14,23.4700,23.6700,False,23.0300,23.5900,reg,6888309 +SQ,2017-06-15,23.9900,24.1700,False,22.4500,23.1200,reg,8937169 +SQ,2017-06-16,23.5600,23.9900,False,23.3100,23.5800,reg,9809466 +SQ,2017-06-19,24.2000,24.2250,False,23.5600,23.6200,reg,8147606 +SQ,2017-06-20,23.8500,24.4600,False,23.5800,24.2500,reg,7159920 +SQ,2017-06-21,24.1600,24.3400,False,23.9600,24.0400,reg,4203063 +SQ,2017-06-22,24.2800,24.3500,False,23.9300,24.2300,reg,5175123 +SQ,2017-06-23,24.1700,24.4200,False,23.8800,24.3300,reg,15013719 +SQ,2017-06-26,23.9300,24.5000,False,23.8400,24.3300,reg,5205385 +SQ,2017-06-27,23.3200,24.2400,False,23.2100,23.9300,reg,5745779 +SQ,2017-06-28,24.3000,24.3400,False,23.4000,23.6400,reg,6957710 +SQ,2017-06-29,23.4000,24.3000,False,23.2300,24.2700,reg,7136266 +SQ,2017-06-30,23.4600,23.6700,False,23.3032,23.4500,reg,4259014 +SQ,2017-07-05,23.7600,24.1600,False,23.0500,23.3000,reg,9202982 +SQ,2017-07-06,23.2200,23.9000,False,23.1900,23.7200,reg,5135124 +SQ,2017-07-07,23.5900,23.8200,False,23.3910,23.4300,reg,3423880 +SQ,2017-07-10,23.9400,24.1300,False,23.4397,23.5800,reg,4661096 +SQ,2017-07-11,25.4400,25.5600,False,23.8100,24.0000,reg,17666020 +SQ,2017-07-12,26.2100,26.4350,False,25.1600,25.6100,reg,15317864 +SQ,2017-07-13,25.9800,26.5000,False,25.6600,26.1800,reg,8412977 +SQ,2017-07-14,26.3300,26.6500,False,25.9700,26.0300,reg,6816658 +SQ,2017-07-17,26.1900,26.6200,False,26.0600,26.4900,reg,4231257 +SQ,2017-07-18,26.5900,26.7900,False,26.1700,26.3000,reg,7662488 +SQ,2017-07-19,26.3600,26.7720,False,26.2000,26.7500,reg,4567482 +SQ,2017-07-20,26.3900,26.5500,False,26.2200,26.4400,reg,4154795 +SQ,2017-07-21,26.8500,27.1100,False,26.3700,26.5400,reg,5700541 +SQ,2017-07-24,26.7500,26.9950,False,26.2200,26.8500,reg,9104230 +SQ,2017-07-25,26.8900,26.9200,False,26.3500,26.8500,reg,4223350 +SQ,2017-07-26,27.3100,27.6800,False,26.8500,26.9300,reg,7892839 +SQ,2017-07-27,25.9200,27.9700,False,25.2000,27.9400,reg,14476131 +SQ,2017-07-28,26.2000,26.5800,False,25.6000,26.1000,reg,7787898 +SQ,2017-07-31,26.3500,26.8400,False,26.0300,26.4700,reg,6473219 +SQ,2017-08-01,26.8100,26.9000,False,26.3900,26.5800,reg,6999168 +SQ,2017-08-02,26.4600,27.3000,False,25.6000,27.2500,reg,16149726 +SQ,2017-08-03,25.2200,25.8400,False,24.7000,25.4000,reg,15868206 +SQ,2017-08-04,25.2100,25.7700,False,25.0000,25.2700,reg,8209666 +SQ,2017-08-07,25.6800,25.8500,False,25.3000,25.3400,reg,5918518 +SQ,2017-08-08,26.0200,26.2700,False,25.4700,25.9000,reg,7229765 +SQ,2017-08-09,25.5900,25.8600,False,25.3700,25.8000,reg,5717295 +SQ,2017-08-10,24.6500,25.5000,False,24.5800,25.4900,reg,8546192 +SQ,2017-08-11,24.8200,25.0900,False,24.3600,24.4100,reg,5266455 +SQ,2017-08-14,25.2000,25.4700,False,25.0300,25.2500,reg,4258150 +SQ,2017-08-15,24.8300,25.3800,False,24.8000,25.3600,reg,5047452 +SQ,2017-08-16,24.9900,25.1800,False,24.8650,25.0800,reg,4170567 +SQ,2017-08-17,24.5400,25.4700,False,24.5100,25.0000,reg,5352669 +SQ,2017-08-18,24.8300,25.0800,False,24.6350,24.7800,reg,5325691 +SQ,2017-08-21,24.4600,25.0000,False,24.2200,24.9200,reg,5867222 +SQ,2017-08-22,25.3400,25.3400,False,24.7000,24.7200,reg,7065362 +SQ,2017-08-23,25.4800,25.8800,False,25.2000,25.3000,reg,6008590 +SQ,2017-08-24,25.6600,25.8500,False,25.3500,25.7000,reg,4734149 +SQ,2017-08-25,24.9900,25.8800,False,24.9200,25.8500,reg,5619917 +SQ,2017-08-28,24.9100,25.1500,False,24.8000,25.1100,reg,3555813 +SQ,2017-08-29,25.0400,25.1000,False,24.6400,24.7600,reg,3640625 +SQ,2017-08-30,25.7600,25.9100,False,25.1800,25.4300,reg,4453294 +SQ,2017-08-31,26.1100,26.4900,False,25.8700,25.9000,reg,5352808 +SQ,2017-09-01,25.9300,26.2500,False,25.6600,26.1000,reg,3257335 +SQ,2017-09-05,25.7700,25.8200,False,25.2400,25.7500,reg,4970534 +SQ,2017-09-06,26.0500,26.1700,False,25.7200,25.9000,reg,6502455 +SQ,2017-09-07,26.3000,26.6900,False,25.8600,26.1200,reg,7855733 +SQ,2017-09-08,26.5300,26.9900,False,26.4000,26.4700,reg,5933441 +SQ,2017-09-11,27.5700,27.6600,False,26.7800,26.8000,reg,8612745 +SQ,2017-09-12,27.2700,27.6400,False,26.8000,27.6000,reg,6133930 +SQ,2017-09-13,27.4900,27.5000,False,26.6710,27.4000,reg,6271748 +SQ,2017-09-14,28.6400,28.8000,False,27.2800,27.4700,reg,16225444 +SQ,2017-09-15,28.5000,28.7300,False,28.0100,28.2300,reg,19504752 +SQ,2017-09-18,28.6900,29.0000,False,28.5000,28.5900,reg,9366432 +SQ,2017-09-19,28.5600,28.8500,False,28.3500,28.7000,reg,5885287 +SQ,2017-09-20,28.4700,28.6700,False,28.2200,28.5300,reg,4327015 +SQ,2017-09-21,28.4000,28.5000,False,28.0700,28.3800,reg,3976436 +SQ,2017-09-22,28.7500,28.9400,False,28.3100,28.4000,reg,4841490 +SQ,2017-09-25,27.4500,28.7600,False,27.2100,28.7500,reg,9481912 +SQ,2017-09-26,27.6100,28.4800,False,27.3800,27.8800,reg,5850944 +SQ,2017-09-27,28.0700,28.5500,False,27.8145,28.4600,reg,4849307 +SQ,2017-09-28,28.4900,28.5700,False,27.9600,28.4500,reg,5875689 +SQ,2017-09-29,28.8100,28.8750,False,28.2700,28.5100,reg,5705534 +SQ,2017-10-02,29.3900,29.5500,False,28.7800,28.8000,reg,6336044 +SQ,2017-10-03,29.9400,30.0250,False,29.3700,29.4500,reg,8843313 +SQ,2017-10-04,30.1500,30.3990,False,29.5600,30.0300,reg,7434094 +SQ,2017-10-05,30.7600,30.9000,False,30.0000,30.1800,reg,7507263 +SQ,2017-10-06,30.7600,30.8800,False,30.5000,30.5500,reg,4008147 +SQ,2017-10-09,31.0700,31.5200,False,30.7600,30.7700,reg,5893157 +SQ,2017-10-10,31.3200,31.4400,False,30.6500,31.4400,reg,5774666 +SQ,2017-10-11,32.0000,32.0000,False,31.2100,31.6290,reg,6896452 +SQ,2017-10-12,32.8100,33.1611,False,32.2100,32.3500,reg,10528122 +SQ,2017-10-13,32.8100,33.2200,False,32.4100,33.2200,reg,7135562 +SQ,2017-10-16,33.2200,33.2954,False,32.5800,32.9500,reg,6299754 +SQ,2017-10-17,32.6900,33.3050,False,32.1300,33.2500,reg,10864422 +SQ,2017-10-18,32.5200,33.0600,False,32.3410,33.0200,reg,5477174 +SQ,2017-10-19,32.1200,32.2600,False,31.4410,32.0900,reg,6978060 +SQ,2017-10-20,32.5000,32.7500,False,32.2000,32.6100,reg,5925969 +SQ,2017-10-23,32.5300,32.9757,False,32.4600,32.7400,reg,4885705 +SQ,2017-10-24,32.7100,32.8425,False,32.5000,32.8000,reg,3847943 +SQ,2017-10-25,32.9000,32.9900,False,32.2000,32.9900,reg,6198100 +SQ,2017-10-26,34.1100,34.7500,False,32.8200,33.0000,reg,14738223 +SQ,2017-10-27,35.2000,35.2900,False,34.2150,34.6900,reg,10183525 +SQ,2017-10-30,35.7500,35.8100,False,34.6600,35.8000,reg,10321352 +SQ,2017-10-31,37.1900,37.4400,False,35.8200,35.8200,reg,13075854 +SQ,2017-11-01,36.4700,37.5200,False,35.8700,37.4800,reg,10587397 +SQ,2017-11-02,36.0700,36.3600,False,34.7500,35.8700,reg,8884519 +SQ,2017-11-03,36.8900,36.9800,False,35.9110,36.2300,reg,6615572 +SQ,2017-11-06,37.1800,37.7500,False,36.8000,37.3100,reg,8502953 +SQ,2017-11-07,36.7600,37.6900,False,36.2900,37.6900,reg,10536686 +SQ,2017-11-08,36.7100,37.1590,False,36.0000,36.9400,reg,13485388 +SQ,2017-11-09,37.9600,38.0100,False,34.8300,36.4500,reg,23511431 +SQ,2017-11-10,39.2100,39.7312,False,37.3900,37.6500,reg,19473500 +SQ,2017-11-13,39.9800,40.1900,False,38.3100,39.1300,reg,14398360 +SQ,2017-11-14,39.7400,40.5000,False,39.5100,39.9800,reg,11567507 +SQ,2017-11-15,40.6600,41.8000,False,40.1700,41.1500,reg,20675996 +SQ,2017-11-16,41.9000,41.9700,False,40.5200,40.9500,reg,19901909 +SQ,2017-11-17,44.1800,45.7400,False,42.4400,42.4900,reg,39206539 +SQ,2017-11-20,45.2100,46.0600,False,44.5800,44.9900,reg,28654917 +SQ,2017-11-21,48.0600,48.2400,False,45.7025,46.0000,reg,28904547 +SQ,2017-11-22,48.8100,49.5500,False,46.1000,46.8610,reg,44557632 +SQ,2017-11-27,41.0200,47.4000,False,40.3700,47.2100,reg,76437517 +SQ,2017-11-28,42.5500,44.0500,False,39.5000,39.8900,reg,56515896 +SQ,2017-11-29,39.1300,43.3900,False,37.1800,43.2000,reg,52069596 +SQ,2017-11-30,39.2200,40.7800,False,38.8200,39.2700,reg,39352700 +SQ,2017-12-01,38.2200,39.5500,False,36.7200,39.3400,reg,25390126 +SQ,2017-12-04,36.8700,38.6900,False,35.9000,38.4100,reg,29566927 +SQ,2017-12-05,37.6000,38.5900,False,36.7400,36.7500,reg,21276177 +SQ,2017-12-06,37.6100,39.7700,False,37.2700,37.7297,reg,28820442 +SQ,2017-12-07,38.7300,39.4600,False,37.9600,39.3253,reg,23721619 +SQ,2017-12-08,38.0900,39.7900,False,37.9400,39.6100,reg,20917818 +SQ,2017-12-11,38.3000,38.6800,False,37.7000,38.1500,reg,15780181 +SQ,2017-12-12,38.0800,39.6400,False,37.9300,38.0700,reg,18834100 +SQ,2017-12-13,36.1900,38.4500,False,36.0700,38.1700,reg,25376218 +SQ,2017-12-14,37.0100,37.5400,False,35.8000,35.8500,reg,20939467 +SQ,2017-12-15,37.0300,37.6525,False,36.8700,37.3000,reg,12932032 +SQ,2017-12-18,37.7500,38.0000,False,37.2200,37.4100,reg,11897341 +SQ,2017-12-19,36.9200,38.1000,False,36.5200,38.1000,reg,12019125 +SQ,2017-12-20,35.6600,37.0400,False,35.5800,36.9800,reg,14012003 +SQ,2017-12-21,35.8700,36.4699,False,35.6600,35.6800,reg,9669061 +SQ,2017-12-22,35.1400,35.3300,False,34.1400,35.0700,reg,14382353 +SQ,2017-12-26,35.0500,35.5000,False,34.7200,35.0000,reg,7131296 +SQ,2017-12-27,35.7500,36.0900,False,35.0100,35.0100,reg,9559542 +SQ,2017-12-28,35.1300,36.1000,False,34.9600,35.9200,reg,8217510 +SQ,2017-12-29,34.6700,35.0800,False,34.3800,34.7900,reg,10462309 +SQ,2018-01-02,36.1700,36.2400,False,34.6800,34.7000,reg,11240539 +SQ,2018-01-03,37.3100,37.3600,False,36.0500,36.4300,reg,11617851 +SQ,2018-01-04,38.1000,38.6600,False,37.4000,38.3000,reg,20469808 +SQ,2018-01-05,41.1400,41.1500,False,38.1900,38.3900,reg,31102014 +SQ,2018-01-08,40.7600,41.9100,False,39.8100,41.0000,reg,26626094 +SQ,2018-01-09,40.8800,41.4814,False,39.2200,40.4500,reg,14710920 +SQ,2018-01-10,40.8400,41.2000,False,40.0000,40.6200,reg,11265588 +SQ,2018-01-11,42.3000,43.0800,False,41.0300,41.0300,reg,21023562 +SQ,2018-01-12,41.2500,42.5000,False,41.0100,42.3700,reg,13852322 +SQ,2018-01-16,39.3200,41.2500,False,38.6700,41.1500,reg,17333857 +SQ,2018-01-17,40.0600,40.3100,False,39.2200,39.3200,reg,10952264 +SQ,2018-01-18,40.2700,41.1300,False,40.0200,40.2900,reg,9836363 +SQ,2018-01-19,42.5600,42.9800,False,41.6600,42.1700,reg,24141608 +SQ,2018-01-22,45.2900,45.4400,False,42.7600,42.8000,reg,27197419 +SQ,2018-01-23,45.0100,45.6700,False,43.5000,45.0600,reg,19997967 +SQ,2018-01-24,44.3200,45.8200,False,43.0400,45.2200,reg,13960533 +SQ,2018-01-25,45.1200,45.4900,False,44.0300,44.8300,reg,9049890 +SQ,2018-01-26,45.9700,46.2500,False,44.8500,45.5000,reg,11110108 +SQ,2018-01-29,45.4300,46.2490,False,44.9000,46.0800,reg,7642543 +SQ,2018-01-30,45.5200,45.9400,False,42.5600,44.4200,reg,10229313 +SQ,2018-01-31,46.9100,47.5000,False,45.8000,45.9688,reg,15334375 +SQ,2018-02-01,44.4500,46.7100,False,44.0200,45.7500,reg,15925079 +SQ,2018-02-02,43.6100,45.3500,False,43.3500,43.9000,reg,14284125 +SQ,2018-02-05,41.0200,44.2300,False,40.1200,42.0400,reg,16631590 +SQ,2018-02-06,41.6100,41.9800,False,39.1000,39.9200,reg,20298767 +SQ,2018-02-07,41.6700,42.7900,False,41.5000,42.0100,reg,11060632 +SQ,2018-02-08,39.5000,42.8500,False,39.5000,42.8500,reg,16509071 +SQ,2018-02-09,39.5700,40.5700,False,36.7600,39.9700,reg,18780033 +SQ,2018-02-12,39.9200,40.4600,False,38.8000,39.8100,reg,9912845 +SQ,2018-02-13,42.1100,42.6800,False,39.7400,39.8500,reg,13293846 +SQ,2018-02-14,41.8500,42.4900,False,40.7200,41.8100,reg,16185711 +SQ,2018-02-15,44.2900,45.0400,False,42.2200,42.3000,reg,19642257 +SQ,2018-02-16,44.1100,45.1900,False,43.5400,44.0300,reg,10391473 +SQ,2018-02-20,44.9300,46.4400,False,44.3600,44.5600,reg,15746963 +SQ,2018-02-21,44.1000,45.9000,False,43.8000,45.8500,reg,11365412 +SQ,2018-02-22,44.9000,45.0000,False,44.0100,44.3700,reg,7078201 +SQ,2018-02-23,44.8600,45.4600,False,44.2200,45.0200,reg,7901449 +SQ,2018-02-26,46.5500,46.8500,False,45.2500,45.5000,reg,13615246 +SQ,2018-02-27,45.9100,47.1100,False,45.4100,46.5600,reg,19449243 +SQ,2018-02-28,46.0500,48.0000,False,45.5500,45.9000,reg,24022042 +SQ,2018-03-01,46.0100,46.2500,False,44.2900,46.0000,reg,17570464 +SQ,2018-03-02,46.0200,46.1200,False,45.0100,45.3400,reg,11010491 +SQ,2018-03-05,50.4200,50.5000,False,45.4400,45.4600,reg,30623235 +SQ,2018-03-06,49.6000,50.0100,False,47.8100,49.5500,reg,20827152 +SQ,2018-03-07,50.7200,51.8900,False,48.5500,48.7000,reg,18318010 +SQ,2018-03-08,52.2500,52.9700,False,50.7000,50.7200,reg,16961324 +SQ,2018-03-09,52.4900,53.2200,False,52.1500,52.7000,reg,11545289 +SQ,2018-03-12,53.1900,53.7900,False,52.1000,52.6200,reg,12482061 +SQ,2018-03-13,51.8300,53.6472,False,50.7600,53.4000,reg,13500432 +SQ,2018-03-14,54.6100,54.8400,False,53.2000,53.2000,reg,22042999 +SQ,2018-03-15,54.8400,55.5400,False,54.0900,55.1000,reg,13423122 +SQ,2018-03-16,54.8900,55.0500,False,53.9000,54.5200,reg,10818320 +SQ,2018-03-19,54.5800,55.8855,False,53.1500,54.7800,reg,16600570 +SQ,2018-03-20,57.6900,58.0686,False,54.3000,54.3900,reg,17238235 +SQ,2018-03-21,57.0900,58.4600,False,56.5200,57.8100,reg,13534285 +SQ,2018-03-22,55.1600,56.7700,False,54.2700,56.7700,reg,15704051 +SQ,2018-03-23,51.6700,54.6300,False,51.1200,54.0600,reg,20521859 +SQ,2018-03-26,53.5500,53.6600,False,51.1100,53.0500,reg,11332747 +SQ,2018-03-27,51.0600,55.1500,False,50.3500,54.8600,reg,13509342 +SQ,2018-03-28,47.3900,50.4000,False,46.1400,50.4000,reg,27553936 +SQ,2018-03-29,49.2000,49.7900,False,47.6500,47.8500,reg,18350457 +SQ,2018-04-02,47.6800,49.3700,False,47.0200,48.8800,reg,11918444 +SQ,2018-04-03,47.5800,48.8700,False,46.7500,48.7000,reg,9794639 +SQ,2018-04-04,47.6700,47.8400,False,45.1600,45.4600,reg,10540067 +SQ,2018-04-05,48.0200,48.8800,False,47.5700,48.3000,reg,9375247 +SQ,2018-04-06,45.8700,47.6500,False,44.9400,47.5000,reg,14184761 +SQ,2018-04-09,45.8900,47.1901,False,45.8300,46.1300,reg,8445269 +SQ,2018-04-10,47.8000,47.8800,False,46.5015,46.9900,reg,8741130 +SQ,2018-04-11,47.7600,48.9900,False,47.4600,47.6700,reg,7832292 +SQ,2018-04-12,49.6900,50.1400,False,48.1500,48.4500,reg,10479904 +SQ,2018-04-13,47.5000,50.4200,False,47.2100,50.3400,reg,11286221 +SQ,2018-04-16,47.0300,47.9000,False,46.3700,47.7800,reg,7414688 +SQ,2018-04-17,49.1300,49.6900,False,47.8700,47.9300,reg,8250241 +SQ,2018-04-18,51.3800,51.6800,False,48.7600,49.3400,reg,11145526 +SQ,2018-04-19,50.6300,51.5800,False,50.0900,51.1300,reg,8926374 +SQ,2018-04-20,51.4600,52.4999,False,50.6600,50.8900,reg,9079211 +SQ,2018-04-23,50.3500,51.9900,False,50.1200,51.8000,reg,7092091 +SQ,2018-04-24,46.0100,50.3500,False,45.3100,50.3500,reg,18383863 +SQ,2018-04-25,44.7500,46.9000,False,43.7200,46.8000,reg,16085066 +SQ,2018-04-26,46.7400,47.3700,False,45.6000,46.1100,reg,10236845 +SQ,2018-04-27,47.5700,48.7700,False,47.1900,48.0000,reg,10176418 +SQ,2018-04-30,47.3400,48.9200,False,45.7600,47.7000,reg,16758047 +SQ,2018-05-01,48.2000,48.5000,False,46.6900,47.1100,reg,7669999 +SQ,2018-05-02,48.6600,50.0000,False,48.3000,48.3400,reg,18113334 +SQ,2018-05-03,49.2100,49.4800,False,46.5010,46.7000,reg,20472828 +SQ,2018-05-04,49.1000,49.6700,False,48.1500,48.3000,reg,10442063 +SQ,2018-05-07,51.1200,51.8200,False,49.0500,49.1000,reg,13758940 +SQ,2018-05-08,53.3200,53.6800,False,50.2400,51.2100,reg,18013422 +SQ,2018-05-09,54.2600,54.8900,False,52.4300,53.1500,reg,12653548 +SQ,2018-05-10,54.6500,55.5000,False,53.8600,54.5200,reg,10628753 +SQ,2018-05-11,54.7300,55.4797,False,54.0100,54.5400,reg,7470522 +SQ,2018-05-14,54.2800,56.0800,False,54.0500,55.0500,reg,10681870 +SQ,2018-05-15,54.6500,55.0000,False,53.1300,54.0200,reg,7653631 +SQ,2018-05-16,56.5900,56.7200,False,54.4601,54.7800,reg,10878774 +SQ,2018-05-17,54.8200,57.1900,False,54.6000,56.5000,reg,14528418 +SQ,2018-05-18,55.0400,55.3300,False,53.0000,53.5400,reg,10012165 +SQ,2018-05-21,56.3900,57.0500,False,55.7050,56.0400,reg,8228795 +SQ,2018-05-22,54.6300,56.6200,False,54.4900,56.4000,reg,9693795 +SQ,2018-05-23,55.0900,55.0900,False,53.6600,54.1700,reg,9545810 +SQ,2018-05-24,55.5500,55.8400,False,54.7600,55.0000,reg,7574112 +SQ,2018-05-25,55.7700,56.8600,False,55.4100,55.8400,reg,5509684 +SQ,2018-05-29,56.9200,57.8390,False,55.8900,56.0000,reg,10247300 +SQ,2018-05-30,57.9100,58.3900,False,56.9200,57.6700,reg,9456970 +SQ,2018-05-31,58.2500,58.9000,False,57.6000,58.0000,reg,7980874 +SQ,2018-06-01,59.4100,60.2600,False,58.2810,58.7000,reg,10479585 +SQ,2018-06-04,61.2000,61.4900,False,59.7100,60.4900,reg,10717891 +SQ,2018-06-05,61.5700,61.9300,False,60.4300,61.3600,reg,8752797 +SQ,2018-06-06,62.7200,62.8300,False,61.0800,61.6000,reg,8590945 +SQ,2018-06-07,60.6700,62.7700,False,59.3000,62.6500,reg,14474633 diff --git a/company_library/SQBG.csv b/company_library/SQBG.csv index 73ef130f..25f9deaa 100644 --- a/company_library/SQBG.csv +++ b/company_library/SQBG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQBG,2017-06-06,3.4600,3.4600,False,3.2500,3.3700,reg,162326 -SQBG,2017-06-07,3.5700,3.5800,False,3.3600,3.4800,reg,169049 -SQBG,2017-06-08,3.6000,3.6400,False,3.4800,3.5900,reg,159126 SQBG,2017-06-09,3.7000,3.7300,False,3.5347,3.6000,reg,223955 SQBG,2017-06-12,3.7100,3.7900,False,3.6200,3.6700,reg,142624 SQBG,2017-06-13,3.7800,3.8300,False,3.6800,3.7300,reg,267481 @@ -249,3 +246,6 @@ SQBG,2018-05-31,2.0600,2.1700,False,2.0400,2.1400,reg,214647 SQBG,2018-06-01,2.0200,2.1200,False,2.0100,2.0700,reg,86778 SQBG,2018-06-04,2.0300,2.0890,False,2.0100,2.0300,reg,49167 SQBG,2018-06-05,2.0500,2.0500,False,1.9900,2.0200,reg,98974 +SQBG,2018-06-06,2.1100,2.1300,False,2.0100,2.0500,reg,129258 +SQBG,2018-06-07,2.1050,2.1400,False,2.0700,2.1000,reg,72196 +SQBG,2018-06-08,1.9700,2.1204,False,1.9700,2.1100,reg,65111 diff --git a/company_library/SQLV.csv b/company_library/SQLV.csv index 0d0dbbd3..574c887e 100644 --- a/company_library/SQLV.csv +++ b/company_library/SQLV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQLV,2017-06-06,25.0286,25.0286,True,25.0286,25.0286,reg,0 -SQLV,2017-06-07,25.0286,25.0286,True,25.0286,25.0286,reg,0 -SQLV,2017-06-08,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-09,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-12,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-13,25.0286,25.0286,True,25.0286,25.0286,reg,0 @@ -249,3 +246,6 @@ SQLV,2018-05-31,29.2000,29.3830,False,29.2000,29.3599,reg,1151 SQLV,2018-06-01,29.5100,29.5100,False,29.5100,29.5100,reg,300 SQLV,2018-06-04,29.5864,29.6000,False,29.5864,29.6000,reg,500 SQLV,2018-06-05,29.5864,29.5864,False,29.5864,29.5864,reg,0 +SQLV,2018-06-06,30.1000,30.1000,False,29.8300,29.8300,reg,1171 +SQLV,2018-06-07,30.0350,30.0350,False,30.0350,30.0350,reg,239 +SQLV,2018-06-08,30.0800,30.0800,False,30.0000,30.0000,reg,1200 diff --git a/company_library/SQQQ.csv b/company_library/SQQQ.csv index 43880929..b9572cc3 100644 --- a/company_library/SQQQ.csv +++ b/company_library/SQQQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQQQ,2017-06-06,29.2045,29.3341,False,28.6864,28.9355,reg,2796727 -SQQQ,2017-06-07,28.8658,29.3640,False,28.7960,28.9654,reg,2541697 -SQQQ,2017-06-08,28.7661,29.2444,False,28.6366,28.6565,reg,2999925 SQQQ,2017-06-09,30.8885,32.0542,False,28.5768,28.6665,reg,13161443 SQQQ,2017-06-12,31.4165,32.6023,False,31.2771,31.6856,reg,14722441 SQQQ,2017-06-13,30.6792,31.3966,False,30.5497,30.8885,reg,6755509 @@ -249,3 +246,6 @@ SQQQ,2018-05-31,14.9500,15.0690,False,14.6600,14.9400,reg,14161106 SQQQ,2018-06-01,14.2500,14.7459,False,14.2200,14.7300,reg,14124334 SQQQ,2018-06-04,13.8800,14.1600,False,13.8607,14.1400,reg,11798345 SQQQ,2018-06-05,13.7600,13.9300,False,13.6767,13.7900,reg,13514705 +SQQQ,2018-06-06,13.5000,13.9100,False,13.5000,13.7100,reg,15024469 +SQQQ,2018-06-07,13.8200,14.0390,False,13.5000,13.5100,reg,22334785 +SQQQ,2018-06-08,13.8300,14.1400,False,13.7800,14.0600,reg,10631134 diff --git a/company_library/SQZZ.csv b/company_library/SQZZ.csv deleted file mode 100644 index acad549b..00000000 --- a/company_library/SQZZ.csv +++ /dev/null @@ -1,251 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQZZ,2017-05-26,24.9000,24.9000,False,24.9000,24.9000,reg,78 -SQZZ,2017-05-30,24.9000,24.9000,False,24.9000,24.9000,reg,50 -SQZZ,2017-05-31,24.3285,24.3285,False,24.3285,24.3285,reg,100 -SQZZ,2017-06-01,24.3285,24.3285,False,24.3285,24.3285,reg,25 -SQZZ,2017-06-02,24.3285,24.3285,False,24.3285,24.3285,reg,25 -SQZZ,2017-06-05,24.3300,24.3300,False,24.3300,24.3300,reg,201 -SQZZ,2017-06-06,24.3300,24.3300,False,24.3300,24.3300,reg,0 -SQZZ,2017-06-07,24.3300,24.3300,False,24.3300,24.3300,reg,0 -SQZZ,2017-06-08,24.3300,24.3300,False,24.3300,24.3300,reg,0 -SQZZ,2017-06-09,24.3300,24.3300,False,24.3300,24.3300,reg,0 -SQZZ,2017-06-12,24.3300,24.3300,False,24.3300,24.3300,reg,60 -SQZZ,2017-06-13,24.3300,24.3300,False,24.3300,24.3300,reg,0 -SQZZ,2017-06-14,24.7498,24.7498,False,24.7498,24.7498,reg,290 -SQZZ,2017-06-15,24.7280,24.7280,False,24.7280,24.7280,reg,200 -SQZZ,2017-06-16,24.7786,24.8500,False,24.7786,24.8500,reg,200 -SQZZ,2017-06-19,24.7786,24.7786,False,24.7786,24.7786,reg,0 -SQZZ,2017-06-20,24.7786,24.7786,False,24.7786,24.7786,reg,115 -SQZZ,2017-06-21,24.7786,24.7786,False,24.7786,24.7786,reg,45 -SQZZ,2017-06-22,24.7786,24.7786,False,24.7786,24.7786,reg,80 -SQZZ,2017-06-23,24.5901,24.5901,False,24.5901,24.5901,reg,320 -SQZZ,2017-06-26,24.5901,24.5901,False,24.5901,24.5901,reg,40 -SQZZ,2017-06-27,24.7500,24.7500,False,24.7500,24.7500,reg,117 -SQZZ,2017-06-28,24.7500,24.7500,False,24.7500,24.7500,reg,17 -SQZZ,2017-06-29,24.7000,24.7000,False,24.7000,24.7000,reg,200 -SQZZ,2017-06-30,24.7000,24.7000,False,24.7000,24.7000,reg,0 -SQZZ,2017-07-05,24.7000,24.7000,False,24.7000,24.7000,reg,0 -SQZZ,2017-07-06,24.7000,24.7000,False,24.7000,24.7000,reg,10 -SQZZ,2017-07-07,24.7000,24.7000,False,24.7000,24.7000,reg,0 -SQZZ,2017-07-10,24.6355,24.6600,False,24.6137,24.6137,reg,1290 -SQZZ,2017-07-11,24.6552,24.7000,False,24.6552,24.7000,reg,353 -SQZZ,2017-07-12,24.6552,24.6552,False,24.6552,24.6552,reg,83 -SQZZ,2017-07-13,24.7100,24.8900,False,24.7100,24.8900,reg,600 -SQZZ,2017-07-14,24.9391,24.9900,False,24.8347,24.8347,reg,1545 -SQZZ,2017-07-17,25.0700,25.0700,False,25.0700,25.0700,reg,407 -SQZZ,2017-07-18,24.9500,24.9500,False,24.9500,24.9500,reg,135 -SQZZ,2017-07-19,24.9500,24.9500,False,24.9500,24.9500,reg,1 -SQZZ,2017-07-20,24.9500,24.9500,False,24.9500,24.9500,reg,10 -SQZZ,2017-07-21,24.9600,25.0700,False,24.9000,25.0600,reg,9576 -SQZZ,2017-07-24,24.9800,25.1600,False,24.9100,25.1600,reg,14162 -SQZZ,2017-07-25,24.9800,24.9800,False,24.9800,24.9800,reg,0 -SQZZ,2017-07-26,24.9800,24.9800,False,24.9800,24.9800,reg,0 -SQZZ,2017-07-27,24.9300,24.9300,False,24.9300,24.9300,reg,100 -SQZZ,2017-07-28,25.0300,25.0300,False,25.0300,25.0300,reg,150 -SQZZ,2017-07-31,24.8700,24.8700,False,24.6601,24.8000,reg,601 -SQZZ,2017-08-01,24.8700,24.8700,False,24.8700,24.8700,reg,0 -SQZZ,2017-08-02,24.8700,24.8700,False,24.8700,24.8700,reg,0 -SQZZ,2017-08-03,24.8700,24.8700,False,24.8700,24.8700,reg,0 -SQZZ,2017-08-04,24.8700,24.8700,False,24.8700,24.8700,reg,0 -SQZZ,2017-08-07,24.4867,24.4867,False,24.4867,24.4867,reg,330 -SQZZ,2017-08-08,24.3900,24.3900,False,24.3900,24.3900,reg,250 -SQZZ,2017-08-09,24.3900,24.3900,False,24.3900,24.3900,reg,20 -SQZZ,2017-08-10,24.3900,24.3900,False,24.3900,24.3900,reg,1 -SQZZ,2017-08-11,24.3900,24.3900,False,24.3900,24.3900,reg,15 -SQZZ,2017-08-14,24.2737,24.2737,False,24.0800,24.0800,reg,200 -SQZZ,2017-08-15,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-16,24.2737,24.2737,False,24.2737,24.2737,reg,51 -SQZZ,2017-08-17,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-18,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-21,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-22,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-23,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-24,24.2737,24.2737,False,24.2737,24.2737,reg,40 -SQZZ,2017-08-25,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-28,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-29,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-30,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-08-31,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-01,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-05,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-06,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-07,24.2737,24.2737,False,24.2737,24.2737,reg,60 -SQZZ,2017-09-08,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-11,24.2737,24.2737,False,24.2737,24.2737,reg,0 -SQZZ,2017-09-12,23.9600,23.9600,False,23.3000,23.3000,reg,1755 -SQZZ,2017-09-13,24.1218,24.1699,False,24.1218,24.1699,reg,500 -SQZZ,2017-09-14,24.1218,24.1218,False,24.1218,24.1218,reg,20 -SQZZ,2017-09-15,24.1200,24.1200,False,24.0700,24.0700,reg,300 -SQZZ,2017-09-18,24.3200,24.3200,False,24.3200,24.3200,reg,160 -SQZZ,2017-09-19,24.3200,24.3200,False,24.3200,24.3200,reg,91 -SQZZ,2017-09-20,24.3200,24.3200,False,24.3200,24.3200,reg,0 -SQZZ,2017-09-21,24.3200,24.3200,False,24.3200,24.3200,reg,0 -SQZZ,2017-09-22,24.3200,24.3200,False,24.3200,24.3200,reg,0 -SQZZ,2017-09-25,24.3200,24.3200,False,24.3200,24.3200,reg,35 -SQZZ,2017-09-26,24.3200,24.3200,False,24.3200,24.3200,reg,0 -SQZZ,2017-09-27,24.3500,24.3500,False,24.3366,24.3366,reg,1153 -SQZZ,2017-09-28,24.5500,24.5500,False,24.5500,24.5500,reg,1010 -SQZZ,2017-09-29,24.7500,24.7500,False,24.7404,24.7404,reg,2020 -SQZZ,2017-10-02,24.7500,24.7500,False,24.7500,24.7500,reg,0 -SQZZ,2017-10-03,25.1180,25.1190,False,25.0681,25.0681,reg,1000 -SQZZ,2017-10-04,25.1180,25.1180,False,25.1180,25.1180,reg,0 -SQZZ,2017-10-05,25.1700,25.1700,False,25.1699,25.1699,reg,348 -SQZZ,2017-10-06,25.1700,25.1700,False,25.1700,25.1700,reg,0 -SQZZ,2017-10-09,24.9776,24.9776,False,24.9747,24.9747,reg,1000 -SQZZ,2017-10-10,25.0400,25.0400,False,25.0400,25.0400,reg,400 -SQZZ,2017-10-11,25.0400,25.0400,False,25.0400,25.0400,reg,21 -SQZZ,2017-10-12,25.0700,25.0700,False,25.0700,25.0700,reg,100 -SQZZ,2017-10-13,25.1200,25.1300,False,25.1200,25.1299,reg,986 -SQZZ,2017-10-16,25.1000,25.1000,False,25.1000,25.1000,reg,101 -SQZZ,2017-10-17,24.9110,24.9500,False,24.9110,24.9500,reg,300 -SQZZ,2017-10-18,25.0871,25.1250,False,25.0871,25.1250,reg,400 -SQZZ,2017-10-19,25.0871,25.0871,False,25.0871,25.0871,reg,114 -SQZZ,2017-10-20,25.0147,25.0147,False,25.0147,25.0147,reg,100 -SQZZ,2017-10-23,25.0147,25.0147,False,25.0147,25.0147,reg,25 -SQZZ,2017-10-24,25.0147,25.0147,False,25.0147,25.0147,reg,45 -SQZZ,2017-10-25,24.8480,24.8480,False,24.8480,24.8480,reg,101 -SQZZ,2017-10-26,24.9800,24.9800,False,24.8894,24.8894,reg,486 -SQZZ,2017-10-27,24.9945,24.9945,False,24.9945,24.9945,reg,500 -SQZZ,2017-10-30,25.0650,25.0650,False,25.0650,25.0650,reg,110 -SQZZ,2017-10-31,25.0650,25.0650,False,25.0650,25.0650,reg,76 -SQZZ,2017-11-01,25.0650,25.0650,False,25.0650,25.0650,reg,65 -SQZZ,2017-11-02,25.0000,25.0200,False,25.0000,25.0199,reg,505 -SQZZ,2017-11-03,25.0000,25.0000,False,25.0000,25.0000,reg,85 -SQZZ,2017-11-06,25.0000,25.0000,False,25.0000,25.0000,reg,11 -SQZZ,2017-11-07,25.0000,25.0000,False,25.0000,25.0000,reg,0 -SQZZ,2017-11-08,25.0000,25.0000,False,25.0000,25.0000,reg,105 -SQZZ,2017-11-09,25.0000,25.0000,False,25.0000,25.0000,reg,32 -SQZZ,2017-11-10,25.0000,25.0000,False,25.0000,25.0000,reg,4 -SQZZ,2017-11-13,25.0000,25.0000,False,25.0000,25.0000,reg,1 -SQZZ,2017-11-14,25.0000,25.0000,False,25.0000,25.0000,reg,0 -SQZZ,2017-11-15,25.0000,25.0000,False,25.0000,25.0000,reg,0 -SQZZ,2017-11-16,25.0000,25.0000,False,25.0000,25.0000,reg,40 -SQZZ,2017-11-17,25.0000,25.0000,False,25.0000,25.0000,reg,41 -SQZZ,2017-11-20,24.6800,24.6800,False,24.6800,24.6800,reg,113 -SQZZ,2017-11-21,24.6800,24.6800,False,24.6800,24.6800,reg,0 -SQZZ,2017-11-22,24.6800,24.6800,False,24.6800,24.6800,reg,6 -SQZZ,2017-11-27,24.6800,24.6800,False,24.6800,24.6800,reg,0 -SQZZ,2017-11-28,24.6800,24.6800,False,24.6800,24.6800,reg,0 -SQZZ,2017-11-29,25.0200,25.1600,False,25.0200,25.1600,reg,560 -SQZZ,2017-11-30,25.2394,25.2394,False,25.1601,25.1857,reg,600 -SQZZ,2017-12-01,25.2394,25.2394,False,25.2394,25.2394,reg,0 -SQZZ,2017-12-04,25.2000,25.2000,False,25.2000,25.2000,reg,403 -SQZZ,2017-12-05,25.0620,25.0620,False,25.0620,25.0620,reg,102 -SQZZ,2017-12-06,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-07,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-08,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-11,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-12,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-13,25.0620,25.0620,False,25.0620,25.0620,reg,4 -SQZZ,2017-12-14,25.0620,25.0620,False,25.0620,25.0620,reg,20 -SQZZ,2017-12-15,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-18,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-19,25.0620,25.0620,False,25.0620,25.0620,reg,0 -SQZZ,2017-12-20,25.3100,25.3100,False,25.3100,25.3100,reg,200 -SQZZ,2017-12-21,25.3100,25.3100,False,25.3100,25.3100,reg,0 -SQZZ,2017-12-22,25.3100,25.3100,False,25.3100,25.3100,reg,0 -SQZZ,2017-12-26,25.3100,25.3100,False,25.3100,25.3100,reg,302 -SQZZ,2017-12-27,25.3100,25.3100,False,25.3100,25.3100,reg,0 -SQZZ,2017-12-28,25.3036,25.3600,False,25.3036,25.3600,reg,700 -SQZZ,2017-12-29,25.3036,25.3036,False,25.3036,25.3036,reg,0 -SQZZ,2018-01-02,25.3501,25.3501,False,25.3501,25.3501,reg,349 -SQZZ,2018-01-03,25.7956,25.7956,False,25.7956,25.7956,reg,207 -SQZZ,2018-01-04,25.9274,25.9700,False,25.7938,25.8440,reg,4134 -SQZZ,2018-01-05,25.8530,25.8530,False,25.7600,25.7700,reg,1100 -SQZZ,2018-01-08,25.8530,25.8530,False,25.8530,25.8530,reg,5 -SQZZ,2018-01-09,25.8530,25.8530,False,25.8530,25.8530,reg,2 -SQZZ,2018-01-10,26.1900,26.2200,False,26.1900,26.1900,reg,2644 -SQZZ,2018-01-11,26.3820,26.3820,False,26.2000,26.2000,reg,700 -SQZZ,2018-01-12,26.3820,26.3820,False,26.3820,26.3820,reg,0 -SQZZ,2018-01-16,26.2815,27.0000,False,26.2627,27.0000,reg,3066 -SQZZ,2018-01-17,26.2815,26.2815,False,26.2815,26.2815,reg,0 -SQZZ,2018-01-18,26.3800,26.4300,False,26.3799,26.4300,reg,770 -SQZZ,2018-01-19,26.3800,26.3800,False,26.3800,26.3800,reg,0 -SQZZ,2018-01-22,26.5778,26.5778,False,26.5778,26.5778,reg,200 -SQZZ,2018-01-23,26.5778,26.5778,False,26.5778,26.5778,reg,52 -SQZZ,2018-01-24,26.4750,26.5600,False,26.4400,26.5600,reg,2138 -SQZZ,2018-01-25,26.4750,26.4750,False,26.4750,26.4750,reg,42 -SQZZ,2018-01-26,26.5000,26.5000,False,26.5000,26.5000,reg,196 -SQZZ,2018-01-29,26.5000,26.5000,False,26.5000,26.5000,reg,0 -SQZZ,2018-01-30,26.5000,26.5000,False,26.5000,26.5000,reg,0 -SQZZ,2018-01-31,25.8750,25.8750,False,25.7800,25.7800,reg,801 -SQZZ,2018-02-01,25.8750,25.8750,False,25.8750,25.8750,reg,0 -SQZZ,2018-02-02,25.8750,25.8750,False,25.8750,25.8750,reg,0 -SQZZ,2018-02-05,25.8750,25.8750,False,25.8750,25.8750,reg,1 -SQZZ,2018-02-06,25.8750,25.8750,False,25.8750,25.8750,reg,27 -SQZZ,2018-02-07,25.0415,25.1051,False,25.0300,25.1051,reg,665 -SQZZ,2018-02-08,25.1400,25.1400,False,25.1400,25.1400,reg,100 -SQZZ,2018-02-09,25.1400,25.1400,False,25.1400,25.1400,reg,0 -SQZZ,2018-02-12,25.1400,25.1400,False,25.1400,25.1400,reg,99 -SQZZ,2018-02-13,24.9250,25.0100,False,24.9250,24.9408,reg,2809 -SQZZ,2018-02-14,24.9250,24.9250,False,24.9250,24.9250,reg,0 -SQZZ,2018-02-15,24.9250,24.9250,False,24.9250,24.9250,reg,0 -SQZZ,2018-02-16,24.9250,24.9250,False,24.9250,24.9250,reg,0 -SQZZ,2018-02-20,25.7400,25.7400,False,25.7400,25.7400,reg,742 -SQZZ,2018-02-21,25.7400,25.7400,False,25.7400,25.7400,reg,4 -SQZZ,2018-02-22,25.7400,25.7400,False,25.7400,25.7400,reg,0 -SQZZ,2018-02-23,25.7400,25.7400,False,25.7400,25.7400,reg,15 -SQZZ,2018-02-26,25.7400,25.7400,False,25.7400,25.7400,reg,10 -SQZZ,2018-02-27,25.7400,25.7400,False,25.7400,25.7400,reg,0 -SQZZ,2018-02-28,25.7400,25.7400,False,25.7400,25.7400,reg,0 -SQZZ,2018-03-01,25.3399,25.3399,False,25.3399,25.3399,reg,126 -SQZZ,2018-03-02,25.3399,25.3399,False,25.3399,25.3399,reg,0 -SQZZ,2018-03-05,25.3399,25.3399,False,25.3399,25.3399,reg,2 -SQZZ,2018-03-06,25.3399,25.3399,False,25.3399,25.3399,reg,1 -SQZZ,2018-03-07,25.5122,25.6000,False,25.5122,25.6000,reg,225 -SQZZ,2018-03-08,25.5122,25.5122,False,25.5122,25.5122,reg,10 -SQZZ,2018-03-09,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-12,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-13,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-14,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-15,25.5122,25.5122,False,25.5122,25.5122,reg,1 -SQZZ,2018-03-16,25.5122,25.5122,False,25.5122,25.5122,reg,43 -SQZZ,2018-03-19,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-20,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-21,25.5122,25.5122,False,25.5122,25.5122,reg,0 -SQZZ,2018-03-22,25.3000,25.3000,False,25.3000,25.3000,reg,1510 -SQZZ,2018-03-23,25.3000,25.3000,False,25.3000,25.3000,reg,0 -SQZZ,2018-03-26,25.3000,25.3000,False,25.3000,25.3000,reg,0 -SQZZ,2018-03-27,25.3000,25.3000,False,25.3000,25.3000,reg,1 -SQZZ,2018-03-28,25.3000,25.3000,False,25.3000,25.3000,reg,0 -SQZZ,2018-03-29,25.3000,25.3000,False,25.3000,25.3000,reg,0 -SQZZ,2018-04-02,25.3000,25.3000,False,25.3000,25.3000,reg,0 -SQZZ,2018-04-03,25.3000,25.3000,False,25.3000,25.3000,reg,1 -SQZZ,2018-04-04,24.0300,24.0300,False,24.0300,24.0300,reg,100 -SQZZ,2018-04-05,24.0300,24.0300,False,24.0300,24.0300,reg,38 -SQZZ,2018-04-06,24.0300,24.0300,False,24.0300,24.0300,reg,43 -SQZZ,2018-04-09,24.0300,24.0300,False,24.0300,24.0300,reg,1 -SQZZ,2018-04-10,24.0300,24.0300,False,24.0300,24.0300,reg,6 -SQZZ,2018-04-11,24.0300,24.0300,False,24.0300,24.0300,reg,0 -SQZZ,2018-04-12,24.8200,24.8200,False,24.8200,24.8200,reg,140 -SQZZ,2018-04-13,24.9000,24.9000,False,24.9000,24.9000,reg,120 -SQZZ,2018-04-16,24.9000,24.9000,False,24.9000,24.9000,reg,1 -SQZZ,2018-04-17,25.2957,25.2957,False,25.2957,25.2957,reg,100 -SQZZ,2018-04-18,25.2957,25.2957,False,25.2957,25.2957,reg,0 -SQZZ,2018-04-19,25.4708,25.4717,False,25.4600,25.4600,reg,900 -SQZZ,2018-04-20,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-23,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-24,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-25,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-26,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-27,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-04-30,25.4708,25.4708,False,25.4708,25.4708,reg,4 -SQZZ,2018-05-01,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-05-02,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-05-03,25.4708,25.4708,False,25.4708,25.4708,reg,0 -SQZZ,2018-05-04,25.4050,25.4050,False,25.4050,25.4050,reg,204 -SQZZ,2018-05-07,25.4915,25.4915,False,25.4915,25.4915,reg,601 -SQZZ,2018-05-08,25.4915,25.4915,False,25.4915,25.4915,reg,0 -SQZZ,2018-05-09,25.6825,25.7800,False,25.6824,25.7800,reg,1084 -SQZZ,2018-05-10,25.6825,25.6825,False,25.6825,25.6825,reg,0 -SQZZ,2018-05-11,25.6200,25.6200,False,25.6200,25.6200,reg,300 -SQZZ,2018-05-14,25.6200,25.6200,False,25.6200,25.6200,reg,2 -SQZZ,2018-05-15,25.6850,25.6850,False,25.5900,25.5900,reg,1141 -SQZZ,2018-05-16,25.6850,25.6850,False,25.6850,25.6850,reg,0 -SQZZ,2018-05-17,25.6100,25.6988,False,25.6100,25.6988,reg,1100 -SQZZ,2018-05-18,25.5800,25.7299,False,25.5800,25.6568,reg,17100 -SQZZ,2018-05-21,25.6299,25.6300,False,25.4434,25.5073,reg,12139 -SQZZ,2018-05-22,25.7400,25.7400,False,25.7400,25.7400,reg,1540 -SQZZ,2018-05-23,25.5749,25.6500,False,25.4341,25.6400,reg,5685 -SQZZ,2018-05-24,25.6313,25.6500,False,25.5532,25.5532,reg,5800 -SQZZ,2018-05-25,25.6500,25.6500,False,24.7392,24.7392,reg,1994 diff --git a/company_library/SRAX.csv b/company_library/SRAX.csv index 0034eaf5..12ca58be 100644 --- a/company_library/SRAX.csv +++ b/company_library/SRAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRAX,2017-06-06,1.2900,1.3200,False,1.2200,1.2200,reg,313501 -SRAX,2017-06-07,1.4414,1.5300,False,1.2500,1.2700,reg,316085 -SRAX,2017-06-08,1.7356,1.7500,False,1.4100,1.4600,reg,442734 SRAX,2017-06-09,1.4311,1.8145,False,1.4000,1.7600,reg,257212 SRAX,2017-06-12,1.4000,1.4499,False,1.3000,1.4000,reg,92540 SRAX,2017-06-13,1.4900,1.5000,False,1.3000,1.4000,reg,146054 @@ -249,3 +246,6 @@ SRAX,2018-05-31,3.7300,3.8000,False,3.4900,3.5200,reg,130532 SRAX,2018-06-01,3.8200,3.8500,False,3.7600,3.8500,reg,63229 SRAX,2018-06-04,3.8900,3.9987,False,3.7210,3.8000,reg,115529 SRAX,2018-06-05,3.9300,3.9500,False,3.7915,3.8600,reg,41855 +SRAX,2018-06-06,4.3400,4.5000,False,3.8900,3.9500,reg,322214 +SRAX,2018-06-07,4.0899,4.4290,False,4.0602,4.3400,reg,123672 +SRAX,2018-06-08,4.2300,4.3600,False,3.9480,4.1500,reg,171621 diff --git a/company_library/SRCE.csv b/company_library/SRCE.csv index eeb5c95e..afce42f8 100644 --- a/company_library/SRCE.csv +++ b/company_library/SRCE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCE,2017-06-06,43.9570,44.5078,False,43.6029,44.5078,reg,82090 -SRCE,2017-06-07,45.3537,45.3931,False,44.0259,44.0259,reg,65003 -SRCE,2017-06-08,46.7799,47.3504,False,45.5996,45.5996,reg,49439 SRCE,2017-06-09,48.1275,48.1275,False,47.0652,47.0652,reg,74314 SRCE,2017-06-12,47.5668,48.7865,False,47.0603,48.0193,reg,58379 SRCE,2017-06-13,47.8422,48.1373,False,47.3210,47.6750,reg,32447 @@ -249,3 +246,6 @@ SRCE,2018-05-31,53.1800,53.9600,False,53.0900,53.6700,reg,60298 SRCE,2018-06-01,53.8900,54.1200,False,53.5500,53.5700,reg,33101 SRCE,2018-06-04,54.4700,54.5400,False,53.7300,53.9000,reg,25580 SRCE,2018-06-05,54.8200,54.9300,False,54.1901,54.6000,reg,66193 +SRCE,2018-06-06,55.6700,55.7700,False,54.9500,54.9500,reg,38237 +SRCE,2018-06-07,55.9800,56.1300,False,55.5270,55.9000,reg,65057 +SRCE,2018-06-08,56.1500,56.3599,False,55.8300,55.8300,reg,53141 diff --git a/company_library/SRCI.csv b/company_library/SRCI.csv new file mode 100644 index 00000000..0d8ce029 --- /dev/null +++ b/company_library/SRCI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SRCI,2017-06-08,6.3000,6.4500,False,6.2700,6.4500,reg,2909597 +SRCI,2017-06-09,6.8300,6.8900,False,6.5000,6.5900,reg,3713703 +SRCI,2017-06-12,7.0400,7.1500,False,6.8500,6.8500,reg,3213725 +SRCI,2017-06-13,7.1400,7.1600,False,6.9800,7.0700,reg,1826138 +SRCI,2017-06-14,6.6800,7.1100,False,6.6600,7.1100,reg,2063403 +SRCI,2017-06-15,6.4800,6.6700,False,6.3900,6.6200,reg,1565988 +SRCI,2017-06-16,6.6200,6.6200,False,6.3700,6.3700,reg,4086688 +SRCI,2017-06-19,6.7800,6.8200,False,6.5600,6.6200,reg,2080579 +SRCI,2017-06-20,6.5800,6.7925,False,6.4050,6.6700,reg,1910265 +SRCI,2017-06-21,6.3100,6.7100,False,6.1900,6.3400,reg,3030526 +SRCI,2017-06-22,6.2900,6.5100,False,6.2900,6.3600,reg,1846748 +SRCI,2017-06-23,6.6100,6.6200,False,6.3200,6.4400,reg,3909640 +SRCI,2017-06-26,6.7300,6.8450,False,6.5300,6.6000,reg,2503902 +SRCI,2017-06-27,6.5500,6.7800,False,6.5200,6.7200,reg,2415107 +SRCI,2017-06-28,6.5300,6.6400,False,6.5000,6.6000,reg,2957908 +SRCI,2017-06-29,6.4700,6.6000,False,6.4000,6.5300,reg,2190217 +SRCI,2017-06-30,6.7300,6.8400,False,6.4800,6.5000,reg,2198983 +SRCI,2017-07-05,6.7400,6.9400,False,6.6950,6.9400,reg,1742663 +SRCI,2017-07-06,6.7900,6.9900,False,6.6800,6.7500,reg,2378066 +SRCI,2017-07-07,6.8100,6.8100,False,6.6050,6.7400,reg,1960149 +SRCI,2017-07-10,6.9300,6.9500,False,6.7200,6.7400,reg,2830587 +SRCI,2017-07-11,6.9600,7.1100,False,6.7961,6.8700,reg,2124745 +SRCI,2017-07-12,7.1600,7.3300,False,7.0600,7.0700,reg,3988989 +SRCI,2017-07-13,7.1500,7.2000,False,7.0000,7.2000,reg,2201132 +SRCI,2017-07-14,7.2500,7.3200,False,7.1300,7.1300,reg,2671301 +SRCI,2017-07-17,7.2800,7.3600,False,7.1800,7.2100,reg,3437677 +SRCI,2017-07-18,7.3100,7.4300,False,7.2900,7.3300,reg,4149149 +SRCI,2017-07-19,7.5100,7.5600,False,7.2900,7.2900,reg,2951653 +SRCI,2017-07-20,7.2600,7.6600,False,7.2200,7.5600,reg,2693750 +SRCI,2017-07-21,7.1300,7.5100,False,6.9850,7.5100,reg,3167552 +SRCI,2017-07-24,7.1700,7.2500,False,6.9100,7.0100,reg,2231715 +SRCI,2017-07-25,8.1700,8.3850,False,7.3500,7.4100,reg,10103319 +SRCI,2017-07-26,8.2300,8.4800,False,8.1900,8.2600,reg,3554092 +SRCI,2017-07-27,8.3500,8.5000,False,8.0300,8.2600,reg,3586179 +SRCI,2017-07-28,8.5100,8.7000,False,8.3100,8.3100,reg,2376135 +SRCI,2017-07-31,8.5100,8.5950,False,8.1500,8.5200,reg,2701176 +SRCI,2017-08-01,8.4300,8.5500,False,8.2600,8.5000,reg,2237248 +SRCI,2017-08-02,8.3500,8.4500,False,8.2100,8.3600,reg,3834457 +SRCI,2017-08-03,7.8100,8.4300,False,7.7800,8.3600,reg,3482459 +SRCI,2017-08-04,8.4700,8.4700,False,7.9900,8.2500,reg,3395864 +SRCI,2017-08-07,8.3200,8.5000,False,8.1350,8.3800,reg,2931258 +SRCI,2017-08-08,8.3700,8.5100,False,8.2200,8.2600,reg,2949101 +SRCI,2017-08-09,8.3600,8.5400,False,8.3100,8.3500,reg,2730002 +SRCI,2017-08-10,8.2400,8.4700,False,8.2100,8.4000,reg,3241272 +SRCI,2017-08-11,8.1800,8.3400,False,8.0901,8.2400,reg,3451304 +SRCI,2017-08-14,7.9200,8.3200,False,7.8500,8.2500,reg,3509927 +SRCI,2017-08-15,8.0100,8.0200,False,7.7100,7.7700,reg,1938426 +SRCI,2017-08-16,7.9000,8.1200,False,7.8423,7.9900,reg,1760224 +SRCI,2017-08-17,7.6600,8.0400,False,7.6400,7.8500,reg,2115623 +SRCI,2017-08-18,7.6700,7.7700,False,7.4500,7.4500,reg,3042300 +SRCI,2017-08-21,7.6400,7.7800,False,7.5700,7.7800,reg,2337851 +SRCI,2017-08-22,7.6000,7.7700,False,7.5900,7.6600,reg,2679410 +SRCI,2017-08-23,7.6300,7.7700,False,7.5200,7.5800,reg,3356083 +SRCI,2017-08-24,7.6200,7.6700,False,7.4750,7.6000,reg,1539156 +SRCI,2017-08-25,7.6700,7.7500,False,7.5750,7.6500,reg,1276880 +SRCI,2017-08-28,7.5400,7.7000,False,7.4450,7.6600,reg,1586777 +SRCI,2017-08-29,7.6600,7.7300,False,7.3700,7.4600,reg,1930996 +SRCI,2017-08-30,7.5500,7.6800,False,7.3700,7.5700,reg,2786857 +SRCI,2017-08-31,7.8900,7.9700,False,7.5500,7.6600,reg,2684232 +SRCI,2017-09-01,7.9500,8.0300,False,7.7800,7.8800,reg,1892417 +SRCI,2017-09-05,7.9000,8.1000,False,7.8900,8.0000,reg,2088567 +SRCI,2017-09-06,8.0000,8.2000,False,7.9200,7.9900,reg,3024789 +SRCI,2017-09-07,7.7700,8.0000,False,7.6000,7.9700,reg,2349988 +SRCI,2017-09-08,7.4800,7.8000,False,7.4700,7.7500,reg,1847046 +SRCI,2017-09-11,7.5300,7.6850,False,7.4800,7.4800,reg,1331476 +SRCI,2017-09-12,8.0400,8.1300,False,7.5500,7.5700,reg,5214866 +SRCI,2017-09-13,8.0300,8.2100,False,7.9900,8.0900,reg,3327887 +SRCI,2017-09-14,8.0700,8.1600,False,7.9300,8.0700,reg,2275919 +SRCI,2017-09-15,8.0500,8.5000,False,7.8800,8.1100,reg,3390108 +SRCI,2017-09-18,8.0200,8.1100,False,7.9300,8.0100,reg,2554494 +SRCI,2017-09-19,8.1800,8.1900,False,8.0100,8.0300,reg,1642855 +SRCI,2017-09-20,8.2600,8.3500,False,8.1400,8.1800,reg,2658012 +SRCI,2017-09-21,8.3700,8.4600,False,8.1700,8.2300,reg,1663440 +SRCI,2017-09-22,8.3700,8.4200,False,8.2100,8.3800,reg,2407753 +SRCI,2017-09-25,8.8200,8.8600,False,8.4000,8.4500,reg,4771573 +SRCI,2017-09-26,9.1800,9.2900,False,8.7500,8.7500,reg,4795204 +SRCI,2017-09-27,9.3000,9.3300,False,8.8800,9.1800,reg,4002406 +SRCI,2017-09-28,9.5900,9.6900,False,9.2800,9.5000,reg,4103919 +SRCI,2017-09-29,9.6700,9.7600,False,9.4600,9.5200,reg,3022640 +SRCI,2017-10-02,9.6200,9.8600,False,9.5100,9.5100,reg,3440024 +SRCI,2017-10-03,9.6400,9.8400,False,9.4400,9.6200,reg,4175909 +SRCI,2017-10-04,9.5100,9.6100,False,9.4400,9.5900,reg,2220375 +SRCI,2017-10-05,9.5600,9.5800,False,9.3100,9.3100,reg,2633573 +SRCI,2017-10-06,9.4500,9.4900,False,9.3200,9.3800,reg,2130311 +SRCI,2017-10-09,9.3400,9.5200,False,9.2200,9.4500,reg,1722744 +SRCI,2017-10-10,9.2900,9.7200,False,9.2900,9.5400,reg,2100602 +SRCI,2017-10-11,9.2900,9.3500,False,9.1700,9.2300,reg,1449926 +SRCI,2017-10-12,9.2700,9.4500,False,9.1600,9.2000,reg,3061231 +SRCI,2017-10-13,9.3500,9.4500,False,9.1900,9.4500,reg,2214232 +SRCI,2017-10-16,9.3800,9.5050,False,9.3000,9.4500,reg,1658268 +SRCI,2017-10-17,9.4200,9.4600,False,9.3200,9.4300,reg,1378037 +SRCI,2017-10-18,9.3500,9.5400,False,9.3500,9.4100,reg,1234968 +SRCI,2017-10-19,9.1600,9.3100,False,9.1100,9.2300,reg,1996939 +SRCI,2017-10-20,9.2700,9.3200,False,9.1700,9.2600,reg,1136602 +SRCI,2017-10-23,9.0200,9.2600,False,8.9750,9.2600,reg,1971382 +SRCI,2017-10-24,8.9100,9.1300,False,8.8800,9.1000,reg,1892139 +SRCI,2017-10-25,8.8800,9.0700,False,8.7600,8.8900,reg,4946677 +SRCI,2017-10-26,9.0400,9.0750,False,8.5800,8.9100,reg,5585020 +SRCI,2017-10-27,9.0400,9.3100,False,8.9100,8.9900,reg,3564282 +SRCI,2017-10-30,9.3200,9.4000,False,9.0100,9.2450,reg,3248370 +SRCI,2017-10-31,9.5400,9.5650,False,9.2800,9.3000,reg,2099945 +SRCI,2017-11-01,9.8500,9.9000,False,9.5800,9.6400,reg,2877929 +SRCI,2017-11-02,9.3200,10.2200,False,8.7300,9.7500,reg,12809841 +SRCI,2017-11-03,9.1100,9.4200,False,8.9050,9.3300,reg,5286809 +SRCI,2017-11-06,9.2900,9.3700,False,8.9000,9.2000,reg,6101317 +SRCI,2017-11-07,9.0200,9.3200,False,8.9900,9.3200,reg,3055760 +SRCI,2017-11-08,9.0700,9.2000,False,8.8500,8.9800,reg,2233655 +SRCI,2017-11-09,8.6300,8.6300,False,8.1800,8.2300,reg,29545580 +SRCI,2017-11-10,8.6000,8.7900,False,8.5400,8.6200,reg,7360346 +SRCI,2017-11-13,8.5600,8.6086,False,8.4600,8.5600,reg,6869911 +SRCI,2017-11-14,8.2400,8.5600,False,8.2400,8.5000,reg,4463014 +SRCI,2017-11-15,7.8800,8.1650,False,7.8700,8.1200,reg,4484161 +SRCI,2017-11-16,8.0600,8.0900,False,7.7550,7.9000,reg,3275303 +SRCI,2017-11-17,8.3300,8.3500,False,8.0400,8.0700,reg,4670534 +SRCI,2017-11-20,8.1900,8.3100,False,8.0500,8.2900,reg,2051673 +SRCI,2017-11-21,8.3500,8.3700,False,8.1600,8.2500,reg,2615552 +SRCI,2017-11-22,8.4200,8.4950,False,8.3800,8.4900,reg,2149921 +SRCI,2017-11-27,8.3900,8.4700,False,8.3100,8.4600,reg,2472698 +SRCI,2017-11-28,8.5300,8.6050,False,8.2700,8.4000,reg,2270936 +SRCI,2017-11-29,8.5000,8.6700,False,8.4000,8.4900,reg,2186019 +SRCI,2017-11-30,8.7600,8.8700,False,8.5000,8.6400,reg,4654553 +SRCI,2017-12-01,9.1100,9.2400,False,8.8000,8.8800,reg,3385657 +SRCI,2017-12-04,8.8600,9.2900,False,8.8400,9.1600,reg,3280761 +SRCI,2017-12-05,8.7400,8.9250,False,8.6900,8.7900,reg,2616882 +SRCI,2017-12-06,8.1100,8.7000,False,8.1100,8.6400,reg,2561682 +SRCI,2017-12-07,8.3700,8.3700,False,8.0500,8.3700,reg,2449499 +SRCI,2017-12-08,8.6300,8.7100,False,8.4050,8.4100,reg,4086827 +SRCI,2017-12-11,8.6400,8.8000,False,8.5900,8.6200,reg,2740010 +SRCI,2017-12-12,8.3600,8.7550,False,8.1950,8.7500,reg,2913681 +SRCI,2017-12-13,8.2400,8.4300,False,8.1700,8.3900,reg,3206608 +SRCI,2017-12-14,8.1600,8.4000,False,8.1000,8.1800,reg,3314586 +SRCI,2017-12-15,7.9900,8.3200,False,7.9150,8.0300,reg,9221488 +SRCI,2017-12-18,8.1100,8.2025,False,7.9800,8.0900,reg,3647773 +SRCI,2017-12-19,8.1500,8.2850,False,8.0000,8.1600,reg,5584450 +SRCI,2017-12-20,8.4300,8.4800,False,8.1400,8.2200,reg,2377223 +SRCI,2017-12-21,8.4600,8.5700,False,8.3700,8.4100,reg,2355144 +SRCI,2017-12-22,8.4900,8.6250,False,8.4200,8.5000,reg,2152478 +SRCI,2017-12-26,8.6100,8.6100,False,8.3400,8.5100,reg,1343654 +SRCI,2017-12-27,8.6100,8.7300,False,8.4800,8.6000,reg,1319937 +SRCI,2017-12-28,8.7800,8.7900,False,8.5100,8.6500,reg,1584288 +SRCI,2017-12-29,8.5300,8.8300,False,8.5000,8.8300,reg,1896421 +SRCI,2018-01-02,8.7600,8.8000,False,8.5400,8.6400,reg,2309108 +SRCI,2018-01-03,8.8900,8.9200,False,8.7550,8.8200,reg,1950473 +SRCI,2018-01-04,9.1200,9.2300,False,8.8900,8.9300,reg,2069181 +SRCI,2018-01-05,8.8000,8.9000,False,8.6100,8.8600,reg,2366073 +SRCI,2018-01-08,8.9100,8.9250,False,8.7100,8.7900,reg,2393084 +SRCI,2018-01-09,8.8800,9.0600,False,8.8200,8.8800,reg,1746749 +SRCI,2018-01-10,8.8500,8.9600,False,8.7700,8.9000,reg,2115934 +SRCI,2018-01-11,8.9900,9.2100,False,8.9000,8.9100,reg,2588407 +SRCI,2018-01-12,9.0000,9.0150,False,8.7500,9.0000,reg,2874276 +SRCI,2018-01-16,8.8800,9.1700,False,8.8100,9.0000,reg,2351029 +SRCI,2018-01-17,9.0600,9.2100,False,8.7400,8.9000,reg,3085202 +SRCI,2018-01-18,9.1100,9.2000,False,8.8500,9.0600,reg,2453828 +SRCI,2018-01-19,9.4200,9.4700,False,9.0350,9.0400,reg,2956163 +SRCI,2018-01-22,9.8000,9.8500,False,9.3500,9.3600,reg,2978221 +SRCI,2018-01-23,9.7200,9.9000,False,9.6200,9.8600,reg,3141900 +SRCI,2018-01-24,9.6000,9.8500,False,9.5900,9.6900,reg,2433941 +SRCI,2018-01-25,9.5700,9.7650,False,9.4000,9.6900,reg,4515553 +SRCI,2018-01-26,9.4700,9.5800,False,9.3250,9.5700,reg,2752811 +SRCI,2018-01-29,9.4400,9.6400,False,9.3900,9.4400,reg,4053379 +SRCI,2018-01-30,9.5000,9.5750,False,9.2900,9.3300,reg,4286180 +SRCI,2018-01-31,9.9500,10.4400,False,9.7500,9.9400,reg,11632554 +SRCI,2018-02-01,9.8800,10.1600,False,9.7800,9.9900,reg,2691649 +SRCI,2018-02-02,9.2900,9.8500,False,9.2200,9.6800,reg,2976598 +SRCI,2018-02-05,9.0400,9.4500,False,8.9400,9.1900,reg,3044393 +SRCI,2018-02-06,9.0400,9.1900,False,8.8400,8.8400,reg,2179302 +SRCI,2018-02-07,8.7700,9.2100,False,8.7700,9.0900,reg,2375993 +SRCI,2018-02-08,8.5200,8.8600,False,8.4850,8.7900,reg,2302084 +SRCI,2018-02-09,8.6300,8.7300,False,8.2250,8.6200,reg,2010505 +SRCI,2018-02-12,8.8500,8.9800,False,8.6200,8.6600,reg,2198986 +SRCI,2018-02-13,8.6200,8.8600,False,8.5700,8.7700,reg,1532140 +SRCI,2018-02-14,8.9000,8.9600,False,8.5000,8.5000,reg,2069278 +SRCI,2018-02-15,8.8000,8.9500,False,8.5000,8.9400,reg,3935810 +SRCI,2018-02-16,8.9200,9.0800,False,8.7200,8.7200,reg,2118688 +SRCI,2018-02-20,8.8600,9.2400,False,8.8390,8.9800,reg,2134934 +SRCI,2018-02-21,8.6600,8.9100,False,8.6600,8.8700,reg,2002527 +SRCI,2018-02-22,8.8800,8.9700,False,8.5000,8.5000,reg,1889111 +SRCI,2018-02-23,9.1500,9.1500,False,8.8600,8.9300,reg,1891955 +SRCI,2018-02-26,9.4200,9.4500,False,9.1400,9.2400,reg,1482461 +SRCI,2018-02-27,9.2800,9.5500,False,9.2700,9.3400,reg,1831015 +SRCI,2018-02-28,8.8700,9.4000,False,8.8700,9.3900,reg,3321625 +SRCI,2018-03-01,8.8800,9.0700,False,8.7700,8.8700,reg,2688749 +SRCI,2018-03-02,9.0000,9.0100,False,8.6400,8.8600,reg,1808778 +SRCI,2018-03-05,9.0900,9.2700,False,8.8900,8.8900,reg,2704266 +SRCI,2018-03-06,8.9300,9.2300,False,8.9200,9.1700,reg,2533202 +SRCI,2018-03-07,8.9400,9.0100,False,8.6500,8.8500,reg,1704861 +SRCI,2018-03-08,8.9500,8.9800,False,8.8250,8.9600,reg,1680753 +SRCI,2018-03-09,9.1800,9.2200,False,8.9300,9.0000,reg,1979271 +SRCI,2018-03-12,9.3000,9.3950,False,9.1200,9.1200,reg,1766032 +SRCI,2018-03-13,9.2000,9.4700,False,9.1600,9.3300,reg,1813731 +SRCI,2018-03-14,9.3200,9.4500,False,9.2400,9.3000,reg,3336732 +SRCI,2018-03-15,9.1800,9.5300,False,9.1300,9.4000,reg,2651023 +SRCI,2018-03-16,9.3100,9.4000,False,9.1600,9.1800,reg,4342239 +SRCI,2018-03-19,9.0000,9.4200,False,8.9400,9.2900,reg,3027411 +SRCI,2018-03-20,9.1400,9.1900,False,9.0500,9.0500,reg,2237984 +SRCI,2018-03-21,9.3600,9.5400,False,9.1500,9.2200,reg,2162350 +SRCI,2018-03-22,9.4100,9.5900,False,9.1200,9.2600,reg,3459632 +SRCI,2018-03-23,9.3000,9.7250,False,9.2200,9.5700,reg,3933265 +SRCI,2018-03-26,9.4500,9.5100,False,9.2000,9.3900,reg,1970429 +SRCI,2018-03-27,9.1500,9.5300,False,9.0750,9.4600,reg,3152451 +SRCI,2018-03-28,9.2000,9.3100,False,9.1100,9.1600,reg,2225415 +SRCI,2018-03-29,9.4300,9.5500,False,9.2200,9.2600,reg,2694959 +SRCI,2018-04-02,8.7600,9.3700,False,8.5600,9.3100,reg,3415495 +SRCI,2018-04-03,8.8200,8.8500,False,8.5800,8.8400,reg,1716995 +SRCI,2018-04-04,9.2300,9.3100,False,8.5800,8.6800,reg,4067044 +SRCI,2018-04-05,9.2500,9.3800,False,9.0900,9.1900,reg,2409212 +SRCI,2018-04-06,8.9500,9.3500,False,8.8100,9.2000,reg,2340549 +SRCI,2018-04-09,9.0400,9.3700,False,8.9500,9.0400,reg,3488847 +SRCI,2018-04-10,9.5100,9.6100,False,9.1100,9.1800,reg,3017086 +SRCI,2018-04-11,9.7000,9.7700,False,9.4700,9.4900,reg,3467743 +SRCI,2018-04-12,9.7300,9.7900,False,9.4900,9.6500,reg,2345188 +SRCI,2018-04-13,9.8900,9.9400,False,9.6900,9.7000,reg,2500922 +SRCI,2018-04-16,10.0500,10.1500,False,9.7800,9.9600,reg,2237663 +SRCI,2018-04-17,10.3200,10.3600,False,9.9800,10.1800,reg,2589485 +SRCI,2018-04-18,10.6300,10.7900,False,10.3800,10.3800,reg,3138553 +SRCI,2018-04-19,10.6200,10.7900,False,10.5300,10.6100,reg,3646908 +SRCI,2018-04-20,10.9400,10.9700,False,10.3400,10.4900,reg,2836816 +SRCI,2018-04-23,11.2400,11.2800,False,10.7400,10.9300,reg,2848363 +SRCI,2018-04-24,10.9500,11.1900,False,10.6901,11.0200,reg,6371583 +SRCI,2018-04-25,11.2200,11.2200,False,10.7600,10.8500,reg,2502698 +SRCI,2018-04-26,11.2200,11.3600,False,11.0800,11.2900,reg,2054969 +SRCI,2018-04-27,11.1100,11.3600,False,11.0600,11.2400,reg,1840956 +SRCI,2018-04-30,11.0400,11.2300,False,10.8400,10.9000,reg,2521026 +SRCI,2018-05-01,11.1100,11.1950,False,10.9000,11.0200,reg,2717215 +SRCI,2018-05-02,11.0300,11.3100,False,11.0000,11.1000,reg,2701693 +SRCI,2018-05-03,11.1100,11.3000,False,10.6500,10.9100,reg,3599817 +SRCI,2018-05-04,11.4100,11.4900,False,11.0100,11.1800,reg,2768978 +SRCI,2018-05-07,11.7100,12.0450,False,11.4800,11.5000,reg,4187066 +SRCI,2018-05-08,11.8800,11.9700,False,11.3000,11.6300,reg,3128336 +SRCI,2018-05-09,11.8900,12.3500,False,11.7700,12.0400,reg,2954415 +SRCI,2018-05-10,12.1700,12.1800,False,11.9100,12.0100,reg,2575329 +SRCI,2018-05-11,11.9600,12.3800,False,11.9350,12.2500,reg,2382963 +SRCI,2018-05-14,11.9600,12.1800,False,11.9300,12.0300,reg,2183091 +SRCI,2018-05-15,12.0200,12.0600,False,11.7300,11.9100,reg,2266054 +SRCI,2018-05-16,12.1300,12.1600,False,11.8750,12.0500,reg,2391407 +SRCI,2018-05-17,12.6900,12.7400,False,12.1800,12.2700,reg,2742111 +SRCI,2018-05-18,12.8100,13.0100,False,12.6500,12.8100,reg,2818903 +SRCI,2018-05-21,13.0000,13.1600,False,12.7900,12.8600,reg,1847135 +SRCI,2018-05-22,12.6700,13.1200,False,12.6600,13.0400,reg,3086395 +SRCI,2018-05-23,12.6200,12.7200,False,12.2700,12.6200,reg,2695762 +SRCI,2018-05-24,12.4400,12.7300,False,12.3500,12.6500,reg,1770886 +SRCI,2018-05-25,12.1400,12.4800,False,11.9150,12.2400,reg,2733031 +SRCI,2018-05-29,12.4500,12.4899,False,11.4200,11.9500,reg,2973929 +SRCI,2018-05-30,13.0400,13.0750,False,12.5000,12.5000,reg,3539933 +SRCI,2018-05-31,12.9400,13.2400,False,12.8900,12.9800,reg,2961984 +SRCI,2018-06-01,13.2900,13.3150,False,12.9300,13.0500,reg,3240645 +SRCI,2018-06-04,12.3200,13.3200,False,12.0850,13.3000,reg,4660652 +SRCI,2018-06-05,11.8400,12.2900,False,11.7850,12.2900,reg,6241803 +SRCI,2018-06-06,11.7700,11.9700,False,11.5900,11.9200,reg,2523080 +SRCI,2018-06-07,11.6800,11.6800,False,11.6800,11.6800,reg,0 diff --git a/company_library/SRCL.csv b/company_library/SRCL.csv index 905c46a9..3b7eb913 100644 --- a/company_library/SRCL.csv +++ b/company_library/SRCL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCL,2017-06-06,79.2300,80.8000,False,79.1710,80.6900,reg,851595 -SRCL,2017-06-07,80.4800,80.5300,False,78.5600,79.2300,reg,1071298 -SRCL,2017-06-08,78.9800,80.4900,False,78.4500,78.8000,reg,1015334 SRCL,2017-06-09,79.0100,79.2200,False,78.5100,78.9900,reg,754936 SRCL,2017-06-12,79.1500,80.1900,False,78.8300,79.0900,reg,592055 SRCL,2017-06-13,78.7000,79.6700,False,78.5900,79.4800,reg,636481 @@ -249,3 +246,6 @@ SRCL,2018-05-31,63.5000,64.5500,False,63.4500,64.3000,reg,855716 SRCL,2018-06-01,64.0600,64.4300,False,63.7500,63.7500,reg,554150 SRCL,2018-06-04,63.2400,64.3700,False,63.2100,64.3100,reg,559342 SRCL,2018-06-05,63.0700,63.5950,False,62.4100,63.1500,reg,749088 +SRCL,2018-06-06,63.7500,63.9600,False,62.5512,63.0900,reg,743027 +SRCL,2018-06-07,64.1700,64.2200,False,63.5500,63.9100,reg,543233 +SRCL,2018-06-08,64.6000,64.7000,False,64.0300,64.1100,reg,366653 diff --git a/company_library/SRCLP.csv b/company_library/SRCLP.csv index 205b8bf0..5668b820 100644 --- a/company_library/SRCLP.csv +++ b/company_library/SRCLP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCLP,2017-06-06,60.5998,61.8476,False,60.5726,61.6577,reg,34066 -SRCLP,2017-06-07,61.4949,63.1026,False,59.8402,59.8402,reg,10886 -SRCLP,2017-06-08,60.1838,61.0156,False,60.1658,60.6856,reg,103833 SRCLP,2017-06-09,60.4461,60.7173,False,60.2119,60.3556,reg,36899 SRCLP,2017-06-12,61.3412,63.1496,False,60.5094,61.6811,reg,4681 SRCLP,2017-06-13,61.0880,61.6876,False,60.1658,61.6125,reg,3541 @@ -249,3 +246,6 @@ SRCLP,2018-05-31,47.7300,49.0000,False,47.6700,49.0000,reg,90222 SRCLP,2018-06-01,48.1600,48.2600,False,47.6200,47.6200,reg,54961 SRCLP,2018-06-04,47.5700,48.2277,False,47.5100,47.9000,reg,36642 SRCLP,2018-06-05,47.4600,47.8600,False,46.8700,47.8600,reg,48947 +SRCLP,2018-06-06,47.8000,48.0500,False,46.8300,47.0500,reg,26846 +SRCLP,2018-06-07,48.1300,48.2000,False,47.8000,47.8300,reg,33151 +SRCLP,2018-06-08,48.5300,48.5590,False,48.0000,48.1300,reg,21409 diff --git a/company_library/SRDX.csv b/company_library/SRDX.csv index 5455fae4..754871af 100644 --- a/company_library/SRDX.csv +++ b/company_library/SRDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRDX,2017-06-06,24.9500,25.3000,False,24.7000,24.7000,reg,31368 -SRDX,2017-06-07,25.0000,25.2500,False,24.9000,25.0000,reg,21548 -SRDX,2017-06-08,25.0500,25.1500,False,24.8500,24.9500,reg,27582 SRDX,2017-06-09,24.9500,25.6000,False,24.8750,25.1000,reg,31667 SRDX,2017-06-12,24.8000,25.2000,False,24.0500,24.9500,reg,43014 SRDX,2017-06-13,25.0000,25.1500,False,24.7500,24.9000,reg,15346 @@ -249,3 +246,6 @@ SRDX,2018-05-31,51.8000,51.9000,False,50.9000,51.0000,reg,94831 SRDX,2018-06-01,53.0000,53.1500,False,51.6000,52.0000,reg,122245 SRDX,2018-06-04,51.5500,53.3000,False,51.3000,53.3000,reg,125978 SRDX,2018-06-05,52.9000,53.1000,False,51.4500,51.4500,reg,72217 +SRDX,2018-06-06,52.4500,54.1950,False,51.1500,52.8500,reg,104906 +SRDX,2018-06-07,51.8000,52.9000,False,51.7000,52.5500,reg,151341 +SRDX,2018-06-08,53.6500,54.1000,False,51.8000,51.8000,reg,84398 diff --git a/company_library/SRE.csv b/company_library/SRE.csv new file mode 100644 index 00000000..29b41a4e --- /dev/null +++ b/company_library/SRE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SRE,2017-06-08,112.0892,113.9132,False,111.6429,113.4960,reg,2593325 +SRE,2017-06-09,111.5750,112.4676,False,110.4786,111.7399,reg,3991793 +SRE,2017-06-12,111.2936,111.8757,False,110.5659,111.6914,reg,1919043 +SRE,2017-06-13,111.0413,111.3033,False,110.4786,111.3033,reg,978710 +SRE,2017-06-14,111.0025,112.4094,False,110.5271,111.8757,reg,1711168 +SRE,2017-06-15,111.5556,111.7351,False,110.6921,110.7406,reg,1857072 +SRE,2017-06-16,112.9236,113.0012,False,111.7981,111.9242,reg,1528426 +SRE,2017-06-19,112.5258,112.9527,False,111.9922,112.9527,reg,936084 +SRE,2017-06-20,112.0795,112.7780,False,112.0019,112.5452,reg,850465 +SRE,2017-06-21,110.4883,112.1959,False,110.0517,112.1959,reg,1909859 +SRE,2017-06-22,109.9935,110.6246,False,109.9159,110.4689,reg,870080 +SRE,2017-06-23,109.4502,110.3622,False,109.3532,109.8383,reg,1294789 +SRE,2017-06-26,110.6436,110.8182,False,109.2076,109.4696,reg,1561757 +SRE,2017-06-27,110.3331,111.3033,False,109.7995,110.2070,reg,2038194 +SRE,2017-06-28,109.8092,111.4294,False,109.7413,110.9831,reg,1122099 +SRE,2017-06-29,109.6248,110.2361,False,108.7710,109.2270,reg,1141372 +SRE,2017-06-30,109.3920,110.6727,False,109.3823,109.7219,reg,1008584 +SRE,2017-07-05,108.6264,109.1737,False,108.1768,108.9098,reg,862246 +SRE,2017-07-06,108.4114,108.7730,False,108.0790,108.3723,reg,729289 +SRE,2017-07-07,108.0302,108.6459,False,107.8542,108.6166,reg,848189 +SRE,2017-07-10,108.2647,108.8609,False,108.0888,108.5091,reg,842486 +SRE,2017-07-11,108.3625,108.6307,False,107.9618,108.5482,reg,1136818 +SRE,2017-07-12,108.9782,109.6722,False,108.8121,109.3692,reg,1146261 +SRE,2017-07-13,109.0857,109.9116,False,108.4700,108.9196,reg,968271 +SRE,2017-07-14,109.6135,110.1413,False,109.3105,109.8286,reg,792862 +SRE,2017-07-17,109.4962,109.6819,False,109.0760,109.6819,reg,998311 +SRE,2017-07-18,109.6624,109.9556,False,109.4083,109.7895,reg,600556 +SRE,2017-07-19,110.3857,110.3857,False,109.2714,109.8286,reg,646427 +SRE,2017-07-20,111.4803,111.4901,False,110.3759,110.7277,reg,707723 +SRE,2017-07-21,112.3307,112.3307,False,110.7766,111.4119,reg,845945 +SRE,2017-07-24,110.7668,112.3453,False,110.6789,112.3209,reg,927495 +SRE,2017-07-25,110.2097,110.8059,False,110.0338,110.8059,reg,692093 +SRE,2017-07-26,110.7668,110.7766,False,109.8579,110.1413,reg,884855 +SRE,2017-07-27,110.5225,110.6496,False,109.7504,110.6496,reg,998913 +SRE,2017-07-28,110.4834,111.1480,False,109.9849,110.4150,reg,773299 +SRE,2017-07-31,110.4541,111.0210,False,110.1022,110.5909,reg,1655191 +SRE,2017-08-01,111.9006,112.3307,False,110.2977,110.4541,reg,1319844 +SRE,2017-08-02,112.4382,112.4773,False,111.1845,111.4217,reg,629690 +SRE,2017-08-03,113.4058,113.6404,False,112.0961,112.1841,reg,1208042 +SRE,2017-08-04,114.5395,114.7155,False,112.6923,113.6599,reg,999088 +SRE,2017-08-07,114.4711,114.9305,False,114.0020,114.5395,reg,955722 +SRE,2017-08-08,114.8328,114.9207,False,114.1730,114.3832,reg,869302 +SRE,2017-08-09,114.0899,114.8914,False,113.6501,114.8914,reg,821676 +SRE,2017-08-10,113.4351,113.7674,False,112.4382,113.7088,reg,1347067 +SRE,2017-08-11,112.9953,113.5719,False,112.6336,113.5719,reg,518264 +SRE,2017-08-14,113.7967,113.8065,False,112.7118,113.0344,reg,1021516 +SRE,2017-08-15,114.1584,114.3050,False,113.0832,113.0832,reg,1132995 +SRE,2017-08-16,114.3147,114.5493,False,113.9531,114.2463,reg,566722 +SRE,2017-08-17,113.1712,114.7546,False,113.1223,114.4320,reg,720117 +SRE,2017-08-18,113.9140,113.9922,False,112.7314,113.0148,reg,847955 +SRE,2017-08-21,115.7222,116.0936,False,114.0118,114.1290,reg,1847443 +SRE,2017-08-22,115.6049,116.0838,False,115.2335,115.7515,reg,1169203 +SRE,2017-08-23,115.9470,116.0056,False,114.3929,115.5560,reg,1078941 +SRE,2017-08-24,116.3770,116.4992,False,115.5853,115.7710,reg,897265 +SRE,2017-08-25,116.3379,116.9537,False,116.3086,116.3770,reg,996816 +SRE,2017-08-28,116.5139,116.8657,False,116.0056,116.8657,reg,742749 +SRE,2017-08-29,116.0936,116.7582,False,116.0447,116.5725,reg,639700 +SRE,2017-08-30,115.0869,115.9861,False,114.8621,115.8101,reg,645281 +SRE,2017-08-31,115.2628,115.5414,False,115.0673,115.3019,reg,829327 +SRE,2017-09-01,115.2726,115.8786,False,114.8719,115.6342,reg,439342 +SRE,2017-09-05,114.9794,115.6440,False,114.6568,115.3899,reg,848984 +SRE,2017-09-06,114.5493,115.2042,False,114.0802,115.2042,reg,776904 +SRE,2017-09-07,116.2793,116.4943,False,114.1095,114.7448,reg,1000347 +SRE,2017-09-08,116.4650,116.4943,False,115.7613,116.2597,reg,568800 +SRE,2017-09-11,117.3446,117.3837,False,116.1131,116.2695,reg,956313 +SRE,2017-09-12,115.6635,117.4521,False,114.9305,117.1883,reg,960155 +SRE,2017-09-13,115.4485,116.0056,False,115.3068,115.3899,reg,1102264 +SRE,2017-09-14,116.3966,116.7191,False,114.9813,115.4778,reg,1360688 +SRE,2017-09-15,116.5920,117.0026,False,116.1620,116.9635,reg,1662341 +SRE,2017-09-18,114.9989,116.7191,False,114.5102,116.5139,reg,1258429 +SRE,2017-09-19,114.9207,115.4974,False,114.6177,115.0869,reg,796275 +SRE,2017-09-20,113.9433,115.4387,False,113.7772,114.9403,reg,1408406 +SRE,2017-09-21,114.0935,115.0236,False,114.0738,114.1820,reg,1248213 +SRE,2017-09-22,114.1230,114.5561,False,113.9064,114.5561,reg,1194740 +SRE,2017-09-25,115.0482,115.1762,False,113.8966,114.2903,reg,1098637 +SRE,2017-09-26,114.4380,115.2057,False,114.3592,115.0286,reg,879907 +SRE,2017-09-27,112.7055,114.1427,False,112.2331,114.0344,reg,923418 +SRE,2017-09-28,112.7843,112.8040,False,111.7704,112.2626,reg,970693 +SRE,2017-09-29,112.3413,112.9516,False,112.1150,112.6465,reg,886728 +SRE,2017-10-02,112.1937,113.3749,False,112.1346,112.7646,reg,869990 +SRE,2017-10-03,112.0854,112.3807,False,111.7704,112.2331,reg,1123933 +SRE,2017-10-04,112.7646,112.8237,False,111.9771,112.0953,reg,1166717 +SRE,2017-10-05,110.2644,112.2134,False,109.5262,112.2134,reg,2225689 +SRE,2017-10-06,110.1955,110.2250,False,108.2761,109.8608,reg,1373032 +SRE,2017-10-09,110.8649,111.4850,False,110.4416,110.4416,reg,1024564 +SRE,2017-10-10,112.0264,112.7154,False,110.9928,111.1798,reg,1710019 +SRE,2017-10-11,113.1387,113.6997,False,112.3807,112.6268,reg,1432217 +SRE,2017-10-12,114.1427,114.3494,False,112.7154,113.1288,reg,1161030 +SRE,2017-10-13,113.0697,114.6644,False,112.3217,114.4380,reg,1237806 +SRE,2017-10-16,112.6662,113.0894,False,112.3512,112.7646,reg,712850 +SRE,2017-10-17,112.2528,112.7941,False,111.7901,112.4890,reg,1121494 +SRE,2017-10-18,111.2783,112.2724,False,111.0814,111.6622,reg,798314 +SRE,2017-10-19,112.3020,112.5579,False,111.4653,111.4850,reg,2185581 +SRE,2017-10-20,112.3413,112.4988,False,111.8197,112.1839,reg,1235509 +SRE,2017-10-23,112.6366,112.8827,False,112.2626,112.5382,reg,1520689 +SRE,2017-10-24,113.1583,113.2272,False,112.2232,112.4595,reg,1125509 +SRE,2017-10-25,112.5185,112.9024,False,111.4948,112.8335,reg,1748359 +SRE,2017-10-26,113.3060,113.9458,False,112.7548,113.4143,reg,1197322 +SRE,2017-10-27,113.8277,114.3691,False,112.9812,113.0205,reg,1167422 +SRE,2017-10-30,115.6093,115.8751,False,112.3158,113.6308,reg,2481119 +SRE,2017-10-31,115.6585,116.1212,False,114.9793,115.7570,reg,1348782 +SRE,2017-11-01,114.8022,115.4321,False,114.0935,115.1368,reg,1447853 +SRE,2017-11-02,115.9637,116.0129,False,114.6348,114.9301,reg,1405711 +SRE,2017-11-03,117.1153,117.4697,False,115.6937,115.6979,reg,1271352 +SRE,2017-11-06,117.0071,117.5681,False,116.6921,117.4500,reg,995122 +SRE,2017-11-07,118.6312,118.9659,False,116.6921,117.1252,reg,1108093 +SRE,2017-11-08,119.1332,119.4728,False,118.2473,118.3654,reg,1632569 +SRE,2017-11-09,119.4777,119.7927,False,118.6903,118.7001,reg,824659 +SRE,2017-11-10,119.2316,119.4580,False,118.4639,118.7395,reg,1238978 +SRE,2017-11-13,120.0486,120.3931,False,119.1135,119.4777,reg,794308 +SRE,2017-11-14,120.3144,120.6983,False,119.6549,119.7336,reg,1513862 +SRE,2017-11-15,118.5229,121.0477,False,118.5229,120.7574,reg,1900584 +SRE,2017-11-16,117.9815,118.7198,False,117.6862,118.4737,reg,1339319 +SRE,2017-11-17,117.6370,118.3012,False,117.2925,117.7453,reg,1701717 +SRE,2017-11-20,116.9382,118.0111,False,116.8397,117.6764,reg,1321733 +SRE,2017-11-21,116.9578,117.4599,False,116.5936,117.1547,reg,1360271 +SRE,2017-11-22,116.8004,117.7256,False,116.3672,117.0858,reg,974727 +SRE,2017-11-27,117.5583,117.7748,False,116.6724,117.0957,reg,886531 +SRE,2017-11-28,117.7059,118.5820,False,117.5878,117.7256,reg,1313370 +SRE,2017-11-29,118.3753,118.5131,False,116.8004,117.2335,reg,1053142 +SRE,2017-11-30,119.0938,119.6549,False,118.2670,118.3654,reg,1738034 +SRE,2017-12-01,118.5918,119.8222,False,117.8437,119.4384,reg,1195329 +SRE,2017-12-04,118.6017,119.6844,False,118.1390,118.3851,reg,908760 +SRE,2017-12-05,114.3986,118.6509,False,113.8474,118.6115,reg,3136468 +SRE,2017-12-06,114.4872,114.8219,False,113.5718,114.3986,reg,1703349 +SRE,2017-12-07,114.6053,114.8022,False,113.5029,114.2214,reg,1933523 +SRE,2017-12-08,114.8612,114.9006,False,112.2135,114.3100,reg,1921361 +SRE,2017-12-11,116.1802,116.2294,False,114.3100,114.7037,reg,1640822 +SRE,2017-12-12,112.8926,115.2353,False,112.7449,112.8926,reg,1608684 +SRE,2017-12-13,113.4340,114.1131,False,112.8729,113.5029,reg,1867801 +SRE,2017-12-14,113.9655,114.0935,False,112.2626,112.7941,reg,1191721 +SRE,2017-12-15,114.7037,115.7077,False,113.4930,114.6644,reg,1944032 +SRE,2017-12-18,113.2666,114.9838,False,112.6662,114.6545,reg,1170599 +SRE,2017-12-19,110.4318,113.7883,False,110.4121,113.3060,reg,1162048 +SRE,2017-12-20,110.1758,110.8845,False,109.7723,110.5991,reg,1426210 +SRE,2017-12-21,105.2345,109.5065,False,105.0278,109.0734,reg,4550321 +SRE,2017-12-22,106.6126,107.0653,False,103.3840,104.2010,reg,2239560 +SRE,2017-12-26,106.2484,107.1539,False,105.9777,106.5141,reg,962346 +SRE,2017-12-27,106.1401,107.2130,False,105.8546,106.6224,reg,1071113 +SRE,2017-12-28,106.2120,106.9758,False,105.8549,106.4897,reg,1274014 +SRE,2017-12-29,106.0533,106.7030,False,105.6764,106.4104,reg,872699 +SRE,2018-01-02,104.4960,106.6088,False,104.4266,106.3707,reg,2285458 +SRE,2018-01-03,107.2634,107.6205,False,102.1551,102.1551,reg,3571388 +SRE,2018-01-04,106.5492,108.8008,False,105.9839,107.2138,reg,3502713 +SRE,2018-01-05,107.5709,108.8504,False,106.7278,107.9577,reg,12607574 +SRE,2018-01-08,107.6006,107.6502,False,106.7476,107.5709,reg,3887756 +SRE,2018-01-09,106.7476,107.8189,False,106.6484,107.6800,reg,4306959 +SRE,2018-01-10,106.3211,106.6286,False,105.8648,105.9839,reg,2579663 +SRE,2018-01-11,105.8351,106.6782,False,105.5276,106.4005,reg,1839131 +SRE,2018-01-12,106.0235,106.5691,False,105.2697,105.4780,reg,2561944 +SRE,2018-01-16,106.1922,106.9361,False,105.6367,106.9063,reg,3808708 +SRE,2018-01-17,105.7260,106.2219,False,105.1705,106.0930,reg,2153496 +SRE,2018-01-18,105.1606,105.7160,False,104.0794,105.3490,reg,3442384 +SRE,2018-01-19,105.1308,105.6665,False,104.8233,105.2697,reg,2167815 +SRE,2018-01-22,104.1984,106.0930,False,103.9802,105.7954,reg,2748498 +SRE,2018-01-23,105.3590,106.2318,False,104.2282,104.2877,reg,2601524 +SRE,2018-01-24,104.8233,105.5921,False,104.6051,105.3689,reg,3445406 +SRE,2018-01-25,105.5375,105.6069,False,104.7142,105.0912,reg,1835129 +SRE,2018-01-26,104.6746,105.8747,False,103.7719,105.8549,reg,3059445 +SRE,2018-01-29,103.6033,104.5654,False,102.8197,104.2480,reg,2433145 +SRE,2018-01-30,104.9721,105.3193,False,103.5537,103.6529,reg,2633498 +SRE,2018-01-31,106.1525,106.3013,False,104.6944,105.1407,reg,2787205 +SRE,2018-02-01,105.6665,108.3049,False,104.9820,106.2318,reg,2977199 +SRE,2018-02-02,104.7242,105.8549,False,104.3274,105.0416,reg,2005608 +SRE,2018-02-05,103.4049,106.2418,False,103.0925,104.6051,reg,3137190 +SRE,2018-02-06,102.5618,102.9387,False,99.8143,102.5221,reg,3161372 +SRE,2018-02-07,103.2462,104.2530,False,102.1849,102.5717,reg,3910457 +SRE,2018-02-08,102.5221,104.1191,False,102.0956,102.9487,reg,3073989 +SRE,2018-02-09,105.2499,105.9442,False,102.0857,102.8891,reg,3397321 +SRE,2018-02-12,105.7557,106.3409,False,104.4861,105.3094,reg,1698124 +SRE,2018-02-13,105.9442,106.3509,False,104.2084,105.5276,reg,1471019 +SRE,2018-02-14,104.6150,105.4383,False,104.3026,105.1903,reg,1145954 +SRE,2018-02-15,107.1047,107.1245,False,104.4663,105.2201,reg,2222808 +SRE,2018-02-16,108.1263,108.4190,False,106.6683,106.8567,reg,1328453 +SRE,2018-02-20,106.6683,108.3198,False,105.8450,107.7296,reg,2287528 +SRE,2018-02-21,104.5754,107.3031,False,104.5258,106.6484,reg,2563248 +SRE,2018-02-22,105.7756,106.6187,False,104.2084,105.1011,reg,1990627 +SRE,2018-02-23,108.6818,108.7512,False,106.0136,106.0136,reg,1514052 +SRE,2018-02-26,108.6223,109.1182,False,107.9181,108.5727,reg,4029309 +SRE,2018-02-27,109.1480,110.4077,False,107.4915,110.0903,reg,3101839 +SRE,2018-02-28,108.0966,109.7035,False,107.8288,109.4356,reg,1693259 +SRE,2018-03-01,106.7675,109.2274,False,106.3360,108.1958,reg,1903142 +SRE,2018-03-02,106.2219,107.8288,False,104.9820,106.6980,reg,1284431 +SRE,2018-03-05,109.7927,110.2292,False,105.7756,106.2715,reg,1955333 +SRE,2018-03-06,108.4735,110.9433,False,108.0867,109.7828,reg,1478822 +SRE,2018-03-07,107.6800,108.8405,False,106.9063,108.1363,reg,1335092 +SRE,2018-03-08,108.9000,109.3067,False,107.6899,107.8288,reg,1845052 +SRE,2018-03-09,108.1958,109.4852,False,107.4122,109.1282,reg,2497816 +SRE,2018-03-12,108.8604,109.0587,False,107.4618,107.9875,reg,2270723 +SRE,2018-03-13,109.8026,110.0457,False,108.6664,109.3861,reg,1504375 +SRE,2018-03-14,111.9451,112.1882,False,110.1300,110.1696,reg,1970422 +SRE,2018-03-15,111.2905,112.6147,False,110.2986,111.6872,reg,1818878 +SRE,2018-03-16,112.1038,112.2229,False,110.3680,111.1020,reg,4184897 +SRE,2018-03-19,111.5186,112.4212,False,110.9334,111.8658,reg,1662675 +SRE,2018-03-20,109.7035,111.9551,False,109.6638,111.2607,reg,2200254 +SRE,2018-03-21,109.5150,110.7945,False,109.0686,110.0209,reg,1923592 +SRE,2018-03-22,110.5100,112.2800,False,109.2600,109.7200,reg,1303483 +SRE,2018-03-23,108.9700,111.8150,False,108.7200,110.4600,reg,1142679 +SRE,2018-03-26,109.9800,110.2200,False,108.2900,109.0100,reg,1185630 +SRE,2018-03-27,111.1800,112.4800,False,109.6300,110.0300,reg,1940050 +SRE,2018-03-28,110.3300,111.6300,False,109.9700,111.4000,reg,1837932 +SRE,2018-03-29,111.2200,111.6700,False,109.8900,110.6700,reg,1107934 +SRE,2018-04-02,110.1300,111.6900,False,109.1900,111.4000,reg,1515824 +SRE,2018-04-03,109.3800,110.1300,False,108.8700,109.9200,reg,2030425 +SRE,2018-04-04,110.3400,110.6400,False,109.0800,109.4000,reg,1899880 +SRE,2018-04-05,111.5300,111.8300,False,108.9600,110.2100,reg,1788140 +SRE,2018-04-06,111.1300,112.0000,False,110.6400,111.9600,reg,2084279 +SRE,2018-04-09,111.7800,112.3500,False,110.4900,111.0800,reg,1245340 +SRE,2018-04-10,111.6800,112.2700,False,111.4700,111.8500,reg,1641276 +SRE,2018-04-11,110.9900,112.1000,False,110.8200,111.5200,reg,1145103 +SRE,2018-04-12,110.2700,111.6900,False,110.0500,111.3000,reg,1781169 +SRE,2018-04-13,110.6200,111.3400,False,110.1300,110.1300,reg,2170538 +SRE,2018-04-16,111.7900,111.9740,False,110.7600,111.1500,reg,1930502 +SRE,2018-04-17,112.6000,112.9400,False,111.4300,111.9100,reg,1738391 +SRE,2018-04-18,111.6000,113.3700,False,111.5400,112.6600,reg,1862684 +SRE,2018-04-19,110.3700,111.8300,False,109.6400,111.1000,reg,1882157 +SRE,2018-04-20,109.8100,111.3900,False,109.3500,110.5600,reg,2167874 +SRE,2018-04-23,109.3000,110.2300,False,108.7900,109.6500,reg,1924551 +SRE,2018-04-24,109.8900,110.3000,False,108.8300,109.6100,reg,4483728 +SRE,2018-04-25,109.3100,110.8200,False,108.9900,109.7400,reg,1384692 +SRE,2018-04-26,110.3800,110.5200,False,108.7300,109.1700,reg,1573205 +SRE,2018-04-27,111.6300,112.0200,False,110.1000,110.3700,reg,2687970 +SRE,2018-04-30,111.8000,112.5100,False,111.7200,111.8600,reg,1951827 +SRE,2018-05-01,111.6600,112.0900,False,111.2500,111.8900,reg,1437184 +SRE,2018-05-02,111.1600,111.9200,False,110.8400,111.3200,reg,1365671 +SRE,2018-05-03,111.4100,111.4200,False,109.5500,110.8700,reg,1033980 +SRE,2018-05-04,111.8000,112.3500,False,111.1600,111.1600,reg,2598058 +SRE,2018-05-07,110.6800,112.3200,False,108.8400,109.8900,reg,2878314 +SRE,2018-05-08,106.4400,110.3500,False,106.1300,110.1100,reg,3056569 +SRE,2018-05-09,105.1400,106.2500,False,104.6000,106.2500,reg,1971196 +SRE,2018-05-10,106.3900,106.5300,False,105.1400,105.7500,reg,1991059 +SRE,2018-05-11,107.0800,107.5900,False,106.4000,106.6200,reg,1834542 +SRE,2018-05-14,106.5100,107.6200,False,106.0800,107.0500,reg,1754694 +SRE,2018-05-15,105.2400,106.0400,False,104.4100,105.4300,reg,2568586 +SRE,2018-05-16,103.3400,105.4300,False,103.1800,105.4100,reg,2426171 +SRE,2018-05-17,102.1800,103.5900,False,101.9900,103.5500,reg,1821272 +SRE,2018-05-18,101.9700,102.6350,False,100.9000,102.2500,reg,1991255 +SRE,2018-05-21,102.6400,103.0200,False,101.3000,102.8500,reg,1534291 +SRE,2018-05-22,103.4300,103.7400,False,102.7200,103.0000,reg,2436581 +SRE,2018-05-23,104.8600,105.0000,False,102.8815,103.5100,reg,2340504 +SRE,2018-05-24,105.2100,105.5000,False,103.7200,104.6500,reg,1511484 +SRE,2018-05-25,105.1900,105.5300,False,104.8000,104.9100,reg,1476137 +SRE,2018-05-29,105.7900,106.0100,False,103.8200,105.0300,reg,2307330 +SRE,2018-05-30,106.2400,106.3200,False,104.6100,105.1300,reg,3144414 +SRE,2018-05-31,106.5300,107.2700,False,105.1101,105.9300,reg,3027643 +SRE,2018-06-01,104.3000,106.6300,False,104.0600,105.7800,reg,2170338 +SRE,2018-06-04,103.4000,104.6500,False,103.0400,104.2800,reg,2347002 +SRE,2018-06-05,102.8100,103.7100,False,102.5100,103.4100,reg,1859975 +SRE,2018-06-06,100.7100,103.2300,False,100.4850,102.9500,reg,1713310 +SRE,2018-06-07,100.7600,102.1300,False,100.5000,100.9200,reg,2240436 diff --git a/company_library/SRET.csv b/company_library/SRET.csv index b76db486..48b223b0 100644 --- a/company_library/SRET.csv +++ b/company_library/SRET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRET,2017-06-06,13.8226,13.8409,False,13.7859,13.8042,reg,6168 -SRET,2017-06-07,13.8226,13.8869,False,13.7996,13.8869,reg,21914 -SRET,2017-06-08,13.8869,13.8960,False,13.7766,13.7766,reg,10087 SRET,2017-06-09,13.9420,13.9603,False,13.8501,13.8501,reg,20299 SRET,2017-06-12,13.9971,13.9971,False,13.9420,13.9420,reg,8678 SRET,2017-06-13,14.0701,14.0797,False,13.9144,14.0338,reg,20896 @@ -249,3 +246,6 @@ SRET,2018-05-31,15.0340,15.1631,False,14.9843,15.1631,reg,51823 SRET,2018-06-01,15.0240,15.0439,False,14.9942,15.0439,reg,44760 SRET,2018-06-04,15.1234,15.1433,False,15.0439,15.1433,reg,35215 SRET,2018-06-05,15.0301,15.1200,False,15.0300,15.1200,reg,55303 +SRET,2018-06-06,15.0290,15.1000,False,14.9633,15.1000,reg,48613 +SRET,2018-06-07,15.0600,15.0899,False,15.0167,15.0600,reg,44441 +SRET,2018-06-08,15.0850,15.0950,False,15.0500,15.0600,reg,21321 diff --git a/company_library/SREV.csv b/company_library/SREV.csv index e0b16eb5..c4bfe0f0 100644 --- a/company_library/SREV.csv +++ b/company_library/SREV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SREV,2017-06-06,3.5000,3.5500,False,3.4200,3.4600,reg,138418 -SREV,2017-06-07,3.5100,3.5300,False,3.4100,3.5000,reg,263568 -SREV,2017-06-08,3.6700,3.7000,False,3.4600,3.5000,reg,159810 SREV,2017-06-09,3.5600,3.7100,False,3.5200,3.6600,reg,215896 SREV,2017-06-12,3.6600,3.6900,False,3.5300,3.5600,reg,152833 SREV,2017-06-13,3.7300,3.7500,False,3.6400,3.6700,reg,97851 @@ -249,3 +246,6 @@ SREV,2018-05-31,4.1900,4.2900,False,4.1900,4.2500,reg,530093 SREV,2018-06-01,4.2000,4.2300,False,4.1700,4.2000,reg,267538 SREV,2018-06-04,4.2600,4.2900,False,4.1800,4.2200,reg,308541 SREV,2018-06-05,4.3300,4.3400,False,4.2500,4.2500,reg,201366 +SREV,2018-06-06,4.3000,4.3900,False,4.2800,4.3500,reg,255621 +SREV,2018-06-07,4.1900,4.3400,False,4.1400,4.3100,reg,228747 +SREV,2018-06-08,4.1200,4.2000,False,4.1200,4.1700,reg,223703 diff --git a/company_library/SRNE.csv b/company_library/SRNE.csv index e40563d9..82392310 100644 --- a/company_library/SRNE.csv +++ b/company_library/SRNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRNE,2017-06-06,1.5500,1.6250,False,1.5500,1.5500,reg,180321 -SRNE,2017-06-07,1.6000,1.6000,False,1.5500,1.6000,reg,147949 -SRNE,2017-06-08,1.6500,1.6500,False,1.5000,1.5500,reg,873083 SRNE,2017-06-09,1.5500,1.6500,False,1.5500,1.6500,reg,291073 SRNE,2017-06-12,1.5250,1.6000,False,1.5000,1.6000,reg,513627 SRNE,2017-06-13,1.6000,1.6500,False,1.5500,1.5500,reg,521448 @@ -249,3 +246,6 @@ SRNE,2018-05-31,7.8500,8.1000,False,7.6500,8.0000,reg,2391551 SRNE,2018-06-01,7.6500,7.9450,False,7.6000,7.9000,reg,1497465 SRNE,2018-06-04,7.4500,7.8500,False,7.3500,7.7000,reg,1725847 SRNE,2018-06-05,7.4250,7.4900,False,7.1000,7.3000,reg,1760705 +SRNE,2018-06-06,7.4000,7.6500,False,7.2000,7.4500,reg,1249669 +SRNE,2018-06-07,7.2500,7.5000,False,7.2000,7.3500,reg,1039039 +SRNE,2018-06-08,7.4500,7.5000,False,7.2000,7.2500,reg,1246763 diff --git a/company_library/SRPT.csv b/company_library/SRPT.csv index ff0059b1..914b137f 100644 --- a/company_library/SRPT.csv +++ b/company_library/SRPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRPT,2017-06-06,31.5000,32.2700,False,31.0100,31.3800,reg,871369 -SRPT,2017-06-07,31.4000,32.1532,False,31.1530,31.3700,reg,973268 -SRPT,2017-06-08,31.5500,31.9100,False,31.2700,31.9100,reg,607253 SRPT,2017-06-09,31.4700,33.1100,False,31.2250,31.5500,reg,2059361 SRPT,2017-06-12,31.9500,32.0901,False,30.0900,31.4700,reg,1180251 SRPT,2017-06-13,32.8300,32.8500,False,31.2300,31.8400,reg,1407074 @@ -249,3 +246,6 @@ SRPT,2018-05-31,93.8500,97.7499,False,93.6500,94.5000,reg,1061352 SRPT,2018-06-01,95.8500,96.1100,False,93.2050,94.6100,reg,929436 SRPT,2018-06-04,97.9800,98.9700,False,95.2100,96.5800,reg,1286835 SRPT,2018-06-05,98.7400,99.0300,False,96.7600,96.9053,reg,1123787 +SRPT,2018-06-06,97.5700,100.3000,False,97.0000,99.5500,reg,1088410 +SRPT,2018-06-07,96.2300,97.0500,False,94.3500,96.8800,reg,932190 +SRPT,2018-06-08,97.6100,98.9550,False,95.5000,95.7500,reg,1438716 diff --git a/company_library/SRRA.csv b/company_library/SRRA.csv index 80ca8724..a696f95d 100644 --- a/company_library/SRRA.csv +++ b/company_library/SRRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRRA,2017-06-06,1.2600,1.2700,False,1.2200,1.2300,reg,163533 -SRRA,2017-06-07,1.1800,1.2556,False,1.1600,1.2500,reg,160841 -SRRA,2017-06-08,1.2200,1.2400,False,1.1600,1.1900,reg,237590 SRRA,2017-06-09,1.1800,1.2400,False,1.1788,1.2400,reg,173297 SRRA,2017-06-12,1.1500,1.2200,False,1.1400,1.1900,reg,471121 SRRA,2017-06-13,1.1300,1.1800,False,1.1200,1.1400,reg,337354 @@ -249,3 +246,6 @@ SRRA,2018-05-31,2.8100,2.8500,False,2.7010,2.7200,reg,422798 SRRA,2018-06-01,2.8200,2.8400,False,2.6500,2.8400,reg,360216 SRRA,2018-06-04,2.9000,2.9100,False,2.7000,2.8100,reg,379878 SRRA,2018-06-05,2.9000,3.0300,False,2.8300,2.9000,reg,649670 +SRRA,2018-06-06,2.8800,3.0200,False,2.8600,2.9600,reg,321539 +SRRA,2018-06-07,3.0600,3.1000,False,2.8500,2.9000,reg,1680553 +SRRA,2018-06-08,3.1600,3.2400,False,3.0441,3.0500,reg,1193829 diff --git a/company_library/SRRK.csv b/company_library/SRRK.csv new file mode 100644 index 00000000..7106740d --- /dev/null +++ b/company_library/SRRK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SRRK,2017-06-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-06-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-24,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-07-31,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-24,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-08-31,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-09-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-24,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-10-31,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-11-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2017-12-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-24,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-01-31,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-02-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-28,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-03-29,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-12,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-13,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-19,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-20,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-24,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-25,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-26,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-27,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-04-30,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-01,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-02,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-03,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-04,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-09,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-10,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-11,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-14,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-15,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-16,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-17,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-18,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-21,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-22,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-23,14.2500,14.2500,True,14.2500,14.2500,reg,0 +SRRK,2018-05-24,15.5000,16.0000,False,14.0000,14.2500,reg,1864288 +SRRK,2018-05-25,15.0000,15.7250,False,14.7000,15.2100,reg,169726 +SRRK,2018-05-29,16.1200,16.7300,False,14.7800,14.9400,reg,141240 +SRRK,2018-05-30,16.5000,16.5700,False,15.8154,16.0000,reg,186455 +SRRK,2018-05-31,17.4900,17.8000,False,16.5500,16.6100,reg,75635 +SRRK,2018-06-01,19.6500,19.9500,False,17.2840,17.6300,reg,123944 +SRRK,2018-06-04,17.5000,19.9400,False,16.8000,19.9400,reg,58078 +SRRK,2018-06-05,17.2500,17.9984,False,17.0000,17.2500,reg,19372 +SRRK,2018-06-06,17.4400,17.9600,False,16.8400,17.4500,reg,20414 +SRRK,2018-06-07,19.3000,19.3000,False,16.5100,16.5300,reg,24745 +SRRK,2018-06-08,18.7600,19.1700,False,18.0500,19.0000,reg,37853 diff --git a/company_library/SRTS.csv b/company_library/SRTS.csv index 12def441..4a464da4 100644 --- a/company_library/SRTS.csv +++ b/company_library/SRTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRTS,2017-06-06,3.9700,4.0094,False,3.9500,4.0000,reg,40538 -SRTS,2017-06-07,3.9700,3.9700,False,3.9700,3.9700,reg,0 -SRTS,2017-06-08,3.9600,4.0000,False,3.9600,4.0000,reg,5904 SRTS,2017-06-09,3.9500,3.9601,False,3.9000,3.9601,reg,12895 SRTS,2017-06-12,3.9500,3.9500,False,3.9500,3.9500,reg,0 SRTS,2017-06-13,3.8000,3.9500,False,3.7700,3.9500,reg,22514 @@ -249,3 +246,6 @@ SRTS,2018-05-31,6.4400,6.5600,False,6.4400,6.5600,reg,1112 SRTS,2018-06-01,6.3300,6.4790,False,6.2500,6.4550,reg,14230 SRTS,2018-06-04,6.5000,6.5000,False,6.1910,6.2837,reg,33119 SRTS,2018-06-05,6.6000,6.7490,False,6.5000,6.5000,reg,16157 +SRTS,2018-06-06,6.4500,6.7388,False,6.4500,6.5130,reg,15660 +SRTS,2018-06-07,6.4900,6.5000,False,6.4000,6.4000,reg,8572 +SRTS,2018-06-08,6.4300,6.4300,False,6.4300,6.4300,reg,478 diff --git a/company_library/SRTSW.csv b/company_library/SRTSW.csv index db33b84e..a9ed843c 100644 --- a/company_library/SRTSW.csv +++ b/company_library/SRTSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRTSW,2017-06-06,0.6000,0.6000,False,0.6000,0.6000,reg,0 -SRTSW,2017-06-07,0.6000,0.6000,False,0.6000,0.6000,reg,0 -SRTSW,2017-06-08,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-09,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-12,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-13,0.6000,0.6000,False,0.6000,0.6000,reg,0 @@ -249,3 +246,6 @@ SRTSW,2018-05-31,0.9200,0.9200,False,0.9200,0.9200,reg,11 SRTSW,2018-06-01,0.7999,0.9045,False,0.6090,0.9000,reg,43900 SRTSW,2018-06-04,0.8000,0.8000,False,0.8000,0.8000,reg,100 SRTSW,2018-06-05,0.8173,0.8200,False,0.8000,0.8000,reg,17000 +SRTSW,2018-06-06,1.5000,3.8000,False,1.5000,2.9300,reg,751 +SRTSW,2018-06-07,1.5000,3.8000,False,1.5000,2.9300,reg,751 +SRTSW,2018-06-08,1.4655,1.4700,False,0.9001,0.9001,reg,300 diff --git a/company_library/SSB.csv b/company_library/SSB.csv index a803d6ae..afbf9610 100644 --- a/company_library/SSB.csv +++ b/company_library/SSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSB,2017-06-06,81.9325,82.6711,False,81.1447,82.6711,reg,102979 -SSB,2017-06-07,82.4741,82.7696,False,81.9817,82.2279,reg,105749 -SSB,2017-06-08,83.9020,85.0838,False,82.3757,82.3757,reg,223050 SSB,2017-06-09,86.1178,86.3640,False,84.4929,84.4929,reg,186798 SSB,2017-06-12,85.5761,87.1518,False,84.3698,86.1178,reg,170263 SSB,2017-06-13,85.6746,86.7579,False,85.4777,85.7731,reg,137468 @@ -249,3 +246,6 @@ SSB,2018-05-31,89.5250,90.7500,False,89.4750,90.2000,reg,140470 SSB,2018-06-01,90.6000,91.1450,False,90.1000,90.1000,reg,100641 SSB,2018-06-04,90.9500,91.2000,False,90.1000,90.9000,reg,108195 SSB,2018-06-05,90.9000,91.2500,False,90.1000,90.8500,reg,96708 +SSB,2018-06-06,92.8500,92.8500,False,90.9000,91.0500,reg,171473 +SSB,2018-06-07,92.4000,93.2500,False,92.0000,92.7000,reg,99955 +SSB,2018-06-08,92.0500,92.6500,False,92.0000,92.1500,reg,100463 diff --git a/company_library/SSBI.csv b/company_library/SSBI.csv index 0dd7425c..b4d25958 100644 --- a/company_library/SSBI.csv +++ b/company_library/SSBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSBI,2017-06-06,12.2466,12.3768,False,12.2466,12.3431,reg,2300 -SSBI,2017-06-07,12.2466,12.2949,False,12.1502,12.1502,reg,54067 -SSBI,2017-06-08,12.3431,12.3431,False,12.2949,12.2949,reg,2613 SSBI,2017-06-09,12.3913,12.5359,False,12.2515,12.3431,reg,9841 SSBI,2017-06-12,12.5359,12.5359,False,12.1984,12.1984,reg,3007 SSBI,2017-06-13,12.5359,12.5359,False,12.4506,12.4506,reg,1169 @@ -249,3 +246,6 @@ SSBI,2018-05-31,15.5500,15.5500,False,15.5500,15.5500,reg,1150 SSBI,2018-06-01,15.9500,15.9500,False,15.6000,15.7500,reg,2059 SSBI,2018-06-04,15.6000,15.9500,False,15.6000,15.9500,reg,1618 SSBI,2018-06-05,15.6000,15.7500,False,15.4300,15.7500,reg,1514 +SSBI,2018-06-06,15.3000,15.7500,False,15.3000,15.7500,reg,2091 +SSBI,2018-06-07,15.8000,16.0000,False,15.2500,15.2500,reg,5152 +SSBI,2018-06-08,15.9000,15.9500,False,15.9000,15.9500,reg,720 diff --git a/company_library/SSC.csv b/company_library/SSC.csv index 18bb75ab..64848390 100644 --- a/company_library/SSC.csv +++ b/company_library/SSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSC,2017-06-06,1.7700,1.7700,True,1.7700,1.7700,reg,0 -SSC,2017-06-07,1.7700,1.7700,True,1.7700,1.7700,reg,0 -SSC,2017-06-08,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-09,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-12,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-13,1.7700,1.7700,True,1.7700,1.7700,reg,0 @@ -249,3 +246,6 @@ SSC,2018-05-31,2.3400,2.4300,False,2.2900,2.3000,reg,117786 SSC,2018-06-01,2.4200,2.4600,False,2.3010,2.3700,reg,184504 SSC,2018-06-04,2.3700,2.4500,False,2.3500,2.4000,reg,150990 SSC,2018-06-05,2.4400,2.4900,False,2.3716,2.3800,reg,154607 +SSC,2018-06-06,2.4000,2.5000,False,2.3606,2.4200,reg,133318 +SSC,2018-06-07,2.1525,2.4700,False,2.1200,2.4300,reg,555723 +SSC,2018-06-08,2.2300,2.2600,False,2.1700,2.1900,reg,140560 diff --git a/company_library/SSD.csv b/company_library/SSD.csv new file mode 100644 index 00000000..7e7cb5a4 --- /dev/null +++ b/company_library/SSD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SSD,2017-06-08,40.8340,40.9323,False,40.2339,40.3520,reg,174946 +SSD,2017-06-09,41.4144,41.4144,False,40.6963,40.8832,reg,335947 +SSD,2017-06-12,41.7783,41.9062,False,41.2422,41.4832,reg,274317 +SSD,2017-06-13,42.2013,42.2112,False,41.6898,41.9161,reg,180369 +SSD,2017-06-14,43.0277,43.1359,False,42.0243,42.1915,reg,403018 +SSD,2017-06-15,42.9096,43.0277,False,42.6145,42.6145,reg,220834 +SSD,2017-06-16,42.9981,43.0867,False,42.5653,42.6145,reg,447972 +SSD,2017-06-19,42.9883,43.1752,False,42.5555,43.1457,reg,382115 +SSD,2017-06-20,43.4113,43.4851,False,42.7325,42.8506,reg,376683 +SSD,2017-06-21,42.6538,43.6228,False,42.5161,43.5097,reg,325443 +SSD,2017-06-22,42.7916,42.9932,False,42.5309,42.7030,reg,176292 +SSD,2017-06-23,42.7424,42.9981,False,42.5948,42.8112,reg,950085 +SSD,2017-06-26,42.7817,43.0277,False,42.5850,42.8211,reg,143152 +SSD,2017-06-27,42.5063,42.8801,False,42.4276,42.7227,reg,149895 +SSD,2017-06-28,42.9981,43.2342,False,42.5850,42.6735,reg,114309 +SSD,2017-06-29,42.8309,43.2146,False,42.3587,43.0768,reg,127493 +SSD,2017-06-30,42.9981,43.1949,False,42.6834,42.9194,reg,129824 +SSD,2017-07-05,42.9191,43.2551,False,42.3655,43.2551,reg,132419 +SSD,2017-07-06,42.3260,42.8795,False,42.2271,42.6126,reg,186032 +SSD,2017-07-07,42.8103,42.8795,False,42.3359,42.4743,reg,119093 +SSD,2017-07-10,42.4644,42.8993,False,42.4644,42.6917,reg,67667 +SSD,2017-07-11,42.5533,42.6225,False,41.9899,42.4446,reg,159779 +SSD,2017-07-12,42.8993,43.2551,False,42.5435,42.7313,reg,118143 +SSD,2017-07-13,42.9685,43.6604,False,42.4841,42.8894,reg,164352 +SSD,2017-07-14,43.0476,43.1365,False,42.7906,42.9487,reg,162883 +SSD,2017-07-17,43.2354,43.4430,False,42.9487,42.9883,reg,259901 +SSD,2017-07-18,42.9883,43.3935,False,42.7807,43.1761,reg,163773 +SSD,2017-07-19,43.4133,43.4430,False,42.9883,42.9883,reg,86262 +SSD,2017-07-20,43.3738,43.4776,False,43.0278,43.4430,reg,91934 +SSD,2017-07-21,43.9866,44.0756,False,43.4627,43.6802,reg,217063 +SSD,2017-07-24,43.2848,44.1843,False,43.1860,43.9965,reg,162017 +SSD,2017-07-25,43.6110,43.7296,False,43.4430,43.4627,reg,122918 +SSD,2017-07-26,43.3738,43.9668,False,43.3243,43.7098,reg,116571 +SSD,2017-07-27,43.3441,43.8927,False,42.9201,43.4825,reg,205258 +SSD,2017-07-28,43.2156,44.0311,False,42.6917,43.2453,reg,269877 +SSD,2017-07-31,43.7790,43.7988,False,43.3243,43.3243,reg,170621 +SSD,2017-08-01,43.8878,44.2436,False,43.5813,43.8878,reg,165646 +SSD,2017-08-02,43.8581,44.1546,False,43.6703,43.9866,reg,114283 +SSD,2017-08-03,43.8087,43.8878,False,43.5319,43.8680,reg,178266 +SSD,2017-08-04,44.4018,44.7477,False,43.8186,43.8383,reg,185394 +SSD,2017-08-07,43.9965,44.6390,False,43.9075,44.3820,reg,96922 +SSD,2017-08-08,44.0064,44.4314,False,43.5665,43.9471,reg,125807 +SSD,2017-08-09,43.6901,44.1250,False,43.3836,43.7494,reg,148902 +SSD,2017-08-10,43.3639,43.4825,False,42.9883,43.4825,reg,177247 +SSD,2017-08-11,43.1069,43.5418,False,42.7807,43.0970,reg,158340 +SSD,2017-08-14,43.3935,43.7098,False,43.1810,43.4726,reg,111672 +SSD,2017-08-15,42.8499,43.4528,False,42.6028,43.4528,reg,114899 +SSD,2017-08-16,42.4743,42.9981,False,42.2568,42.9191,reg,230069 +SSD,2017-08-17,41.9603,42.6126,False,41.9306,42.3260,reg,274945 +SSD,2017-08-18,41.5550,41.8515,False,41.5155,41.6341,reg,196073 +SSD,2017-08-21,41.5253,41.9603,False,41.3079,41.4957,reg,150500 +SSD,2017-08-22,42.0295,42.0690,False,41.3672,41.5945,reg,107945 +SSD,2017-08-23,41.7033,41.8515,False,41.5846,41.7527,reg,104066 +SSD,2017-08-24,41.9207,42.0295,False,41.6143,41.9108,reg,134739 +SSD,2017-08-25,42.4248,42.6028,False,41.9207,42.0986,reg,103931 +SSD,2017-08-28,42.5731,42.7807,False,42.2370,42.5533,reg,145394 +SSD,2017-08-29,42.4051,42.5138,False,42.1740,42.4051,reg,187054 +SSD,2017-08-30,42.8696,42.9290,False,42.2865,42.3952,reg,168372 +SSD,2017-08-31,43.2749,43.4627,False,42.8696,43.0080,reg,121713 +SSD,2017-09-01,43.4430,43.5616,False,43.3046,43.3342,reg,89325 +SSD,2017-09-05,43.8878,44.0953,False,43.4924,43.4924,reg,189399 +SSD,2017-09-06,44.2436,44.5995,False,43.9570,44.0657,reg,168584 +SSD,2017-09-07,44.7477,44.7873,False,43.8285,44.2930,reg,195266 +SSD,2017-09-08,45.5780,45.8513,False,44.6133,44.7378,reg,198932 +SSD,2017-09-11,45.6670,46.1118,False,45.3111,46.0624,reg,150884 +SSD,2017-09-12,45.6571,45.8153,False,45.3902,45.7560,reg,179568 +SSD,2017-09-13,45.6275,45.8449,False,45.4693,45.6176,reg,126115 +SSD,2017-09-14,45.9537,46.0822,False,45.4693,45.5780,reg,174990 +SSD,2017-09-15,46.4083,46.4182,False,45.8647,46.2107,reg,438352 +SSD,2017-09-18,46.4775,46.5764,False,46.2107,46.4578,reg,160059 +SSD,2017-09-19,46.4973,46.7148,False,46.2601,46.4973,reg,219344 +SSD,2017-09-20,46.8927,46.9322,False,46.4825,46.5764,reg,161559 +SSD,2017-09-21,46.8136,46.9520,False,46.4083,46.8729,reg,119872 +SSD,2017-09-22,47.1793,47.2980,False,46.8334,46.8334,reg,101699 +SSD,2017-09-25,47.3078,47.4561,False,46.7049,47.2288,reg,162484 +SSD,2017-09-26,47.9503,48.2073,False,47.3276,47.4363,reg,109682 +SSD,2017-09-27,48.7510,48.9882,False,47.8713,48.0195,reg,153722 +SSD,2017-09-28,48.4149,48.8993,False,48.2963,48.7016,reg,238598 +SSD,2017-09-29,48.4742,48.6225,False,48.3260,48.4347,reg,219981 +SSD,2017-10-02,49.3737,49.3935,False,48.4742,48.6324,reg,130844 +SSD,2017-10-03,49.2749,49.5220,False,48.7905,49.4232,reg,258478 +SSD,2017-10-04,49.1359,49.7216,False,49.0069,49.3841,reg,188472 +SSD,2017-10-05,48.8878,49.2550,False,48.8183,49.2550,reg,247416 +SSD,2017-10-06,49.0267,49.0466,False,48.7091,48.7984,reg,152235 +SSD,2017-10-09,49.1359,49.6014,False,48.9374,49.0267,reg,166739 +SSD,2017-10-10,49.1558,49.4238,False,48.9672,49.3642,reg,147992 +SSD,2017-10-11,48.9175,49.5429,False,48.5901,48.7686,reg,174142 +SSD,2017-10-12,48.7587,49.0962,False,48.6098,48.9969,reg,230071 +SSD,2017-10-13,48.8580,49.1260,False,48.6297,48.9672,reg,144248 +SSD,2017-10-16,49.2352,49.8109,False,48.8580,49.0069,reg,181321 +SSD,2017-10-17,49.3841,49.4833,False,49.0714,49.3344,reg,249183 +SSD,2017-10-18,49.2054,49.7216,False,49.1061,49.6322,reg,104468 +SSD,2017-10-19,49.2253,49.2749,False,48.7438,49.2749,reg,136423 +SSD,2017-10-20,49.2153,49.5826,False,49.1061,49.5826,reg,165913 +SSD,2017-10-23,48.8778,49.3890,False,48.7786,49.3841,reg,126578 +SSD,2017-10-24,49.1458,49.3543,False,48.8679,48.9374,reg,162061 +SSD,2017-10-25,48.6793,49.2352,False,48.2525,49.1260,reg,135472 +SSD,2017-10-26,48.9175,49.3742,False,48.6992,48.8083,reg,176001 +SSD,2017-10-27,48.9870,49.2451,False,48.3120,48.9672,reg,137026 +SSD,2017-10-30,48.2723,48.9771,False,47.9605,48.8878,reg,102659 +SSD,2017-10-31,55.3300,59.2707,False,53.1412,53.6723,reg,1422478 +SSD,2017-11-01,57.1565,57.1962,False,55.4591,56.1738,reg,628159 +SSD,2017-11-02,57.9506,58.6554,False,56.0844,56.8587,reg,490746 +SSD,2017-11-03,58.5859,58.6355,False,57.3987,57.8116,reg,336370 +SSD,2017-11-06,58.0598,58.4866,False,57.3252,58.4866,reg,451461 +SSD,2017-11-07,57.4642,58.0598,False,57.2260,57.8116,reg,317417 +SSD,2017-11-08,57.1168,57.6131,False,56.3524,57.2061,reg,234589 +SSD,2017-11-09,56.8388,57.3054,False,56.3921,56.9381,reg,239970 +SSD,2017-11-10,56.8785,57.0771,False,56.2532,56.7495,reg,292580 +SSD,2017-11-13,56.4418,57.0175,False,56.3425,56.8785,reg,193314 +SSD,2017-11-14,56.5311,56.6928,False,56.1341,56.3723,reg,193734 +SSD,2017-11-15,56.5708,56.7098,False,55.9603,56.4815,reg,271651 +SSD,2017-11-16,57.4245,57.4841,False,56.6999,57.0274,reg,329081 +SSD,2017-11-17,57.5734,57.8513,False,57.1863,57.1863,reg,317091 +SSD,2017-11-20,57.7223,58.0300,False,57.4146,57.4146,reg,250594 +SSD,2017-11-21,57.8910,58.0499,False,57.5039,57.6627,reg,316572 +SSD,2017-11-22,57.5138,58.1491,False,57.3054,57.5337,reg,172759 +SSD,2017-11-27,58.0499,58.5760,False,57.5138,57.7223,reg,197452 +SSD,2017-11-28,59.2807,59.3105,False,58.1988,58.2682,reg,173029 +SSD,2017-11-29,59.3105,59.7870,False,59.1418,59.2907,reg,203745 +SSD,2017-11-30,59.5289,59.7771,False,59.2758,59.5686,reg,239936 +SSD,2017-12-01,59.7671,59.8863,False,58.3080,59.6877,reg,262373 +SSD,2017-12-04,60.4719,61.1668,False,60.2635,60.3925,reg,272270 +SSD,2017-12-05,59.9359,60.5116,False,59.8664,60.3429,reg,208584 +SSD,2017-12-06,59.7076,60.0550,False,59.4594,59.8366,reg,128068 +SSD,2017-12-07,59.9855,60.6010,False,59.6480,59.9855,reg,206389 +SSD,2017-12-08,59.4098,60.2238,False,59.3304,60.0749,reg,193626 +SSD,2017-12-11,58.6057,59.4296,False,58.3973,59.4296,reg,273430 +SSD,2017-12-12,58.0002,59.1318,False,58.0002,58.7646,reg,202299 +SSD,2017-12-13,58.1888,59.0921,False,57.7421,58.1194,reg,232695 +SSD,2017-12-14,55.9455,57.5734,False,55.4988,57.5734,reg,344435 +SSD,2017-12-15,57.0671,57.7024,False,55.8462,55.9256,reg,420152 +SSD,2017-12-18,58.1491,58.4271,False,57.4841,57.5039,reg,318836 +SSD,2017-12-19,57.3649,58.5660,False,57.1565,58.1988,reg,199084 +SSD,2017-12-20,57.7322,58.1392,False,57.3947,57.6131,reg,169256 +SSD,2017-12-21,57.6627,58.2087,False,57.3451,57.7819,reg,169191 +SSD,2017-12-22,57.2359,57.6727,False,57.0870,57.5039,reg,139385 +SSD,2017-12-26,57.3054,57.7521,False,57.2160,57.2558,reg,87812 +SSD,2017-12-27,57.2855,57.8513,False,57.1565,57.1962,reg,156872 +SSD,2017-12-28,57.3848,57.4940,False,56.9282,57.3451,reg,139384 +SSD,2017-12-29,56.9877,57.6627,False,56.9877,57.2756,reg,188739 +SSD,2018-01-02,56.9877,57.4543,False,56.5808,57.2855,reg,207486 +SSD,2018-01-03,57.2368,57.3663,False,56.5793,56.6689,reg,198691 +SSD,2018-01-04,56.7984,57.7051,False,56.4896,57.1671,reg,204680 +SSD,2018-01-05,57.7648,57.9143,False,56.8682,57.0973,reg,354685 +SSD,2018-01-08,57.8545,58.0338,False,57.2468,57.6453,reg,249268 +SSD,2018-01-09,57.6553,58.2331,False,57.5158,57.9541,reg,151797 +SSD,2018-01-10,57.5656,57.8844,False,57.0475,57.5158,reg,241664 +SSD,2018-01-11,58.7014,58.7213,False,57.2966,57.6851,reg,307661 +SSD,2018-01-12,58.6814,59.2294,False,58.1932,58.6316,reg,178426 +SSD,2018-01-16,58.6814,59.6877,False,58.2929,58.9803,reg,382047 +SSD,2018-01-17,58.0239,59.2194,False,57.8744,59.0301,reg,199485 +SSD,2018-01-18,58.5619,58.8757,False,57.8944,57.8944,reg,206854 +SSD,2018-01-19,59.2593,59.5083,False,58.1245,58.3825,reg,234788 +SSD,2018-01-22,59.1397,59.1995,False,58.4523,58.9405,reg,106689 +SSD,2018-01-23,59.0501,59.5183,False,58.6226,59.1596,reg,84790 +SSD,2018-01-24,59.4984,59.7873,False,58.9720,59.3988,reg,216620 +SSD,2018-01-25,60.2058,60.2257,False,59.2045,59.9069,reg,460181 +SSD,2018-01-26,60.0463,60.7238,False,59.2194,60.4747,reg,211307 +SSD,2018-01-29,59.5283,59.9816,False,59.2393,59.9168,reg,183102 +SSD,2018-01-30,58.8109,59.3091,False,58.1335,58.8408,reg,381407 +SSD,2018-01-31,58.5220,59.3988,False,58.4423,58.9106,reg,341246 +SSD,2018-02-01,58.8508,59.1895,False,58.2132,58.5021,reg,288616 +SSD,2018-02-02,58.0538,59.1198,False,57.9442,58.4025,reg,349366 +SSD,2018-02-05,56.1309,58.0737,False,55.7424,57.6851,reg,638413 +SSD,2018-02-06,57.1272,58.8807,False,55.5058,57.7051,reg,799231 +SSD,2018-02-07,57.5457,58.4971,False,56.9877,57.0077,reg,336919 +SSD,2018-02-08,56.1807,57.7848,False,56.1608,57.5755,reg,332148 +SSD,2018-02-09,55.6228,56.9778,False,54.9852,56.6191,reg,560752 +SSD,2018-02-12,56.1807,56.5892,False,55.5630,55.8520,reg,489781 +SSD,2018-02-13,55.9616,56.2704,False,55.6627,55.9018,reg,290961 +SSD,2018-02-14,56.9479,57.1173,False,55.4933,55.5929,reg,586460 +SSD,2018-02-15,57.2368,58.3327,False,57.1073,57.5158,reg,250402 +SSD,2018-02-16,57.3863,57.8147,False,57.0176,57.1372,reg,201409 +SSD,2018-02-20,56.8283,57.7250,False,56.7785,57.1671,reg,135013 +SSD,2018-02-21,57.2368,58.0837,False,56.1344,56.9379,reg,168665 +SSD,2018-02-22,57.7648,57.9840,False,57.2468,57.4958,reg,182052 +SSD,2018-02-23,58.4622,58.8209,False,57.9043,58.5121,reg,241969 +SSD,2018-02-26,58.3427,58.7711,False,57.9143,58.4822,reg,172600 +SSD,2018-02-27,56.7387,58.7014,False,56.6988,58.4025,reg,425791 +SSD,2018-02-28,55.1147,57.3564,False,55.1047,56.8383,reg,242331 +SSD,2018-03-01,55.5431,55.8320,False,54.6465,54.8955,reg,422042 +SSD,2018-03-02,55.3638,55.9068,False,55.0948,55.1247,reg,257998 +SSD,2018-03-05,55.6726,56.1409,False,54.8457,54.9852,reg,306934 +SSD,2018-03-06,55.7623,55.9914,False,55.3040,55.7623,reg,460969 +SSD,2018-03-07,56.5394,56.6091,False,55.4036,55.4036,reg,288722 +SSD,2018-03-08,57.3065,57.4958,False,56.6590,56.7088,reg,205373 +SSD,2018-03-09,58.0936,58.5718,False,57.6353,57.6353,reg,233841 +SSD,2018-03-12,58.9205,59.0202,False,57.8844,58.2431,reg,246287 +SSD,2018-03-13,59.0202,59.3489,False,58.4324,59.2095,reg,274980 +SSD,2018-03-14,58.3327,59.6379,False,58.0637,59.2593,reg,193401 +SSD,2018-03-15,57.6851,58.6715,False,57.4460,58.3527,reg,186927 +SSD,2018-03-16,57.8246,58.2630,False,57.4311,57.5755,reg,463044 +SSD,2018-03-19,58.0040,58.0837,False,57.1471,57.7848,reg,196699 +SSD,2018-03-20,58.4822,58.9405,False,57.9242,58.0338,reg,227798 +SSD,2018-03-21,58.1135,58.4822,False,57.9342,58.4822,reg,98300 +SSD,2018-03-22,57.0077,58.2331,False,56.9678,57.8246,reg,134260 +SSD,2018-03-23,55.9914,57.9840,False,55.9815,57.0376,reg,197420 +SSD,2018-03-26,57.2966,57.6553,False,56.3302,56.9578,reg,315861 +SSD,2018-03-27,56.6390,57.4460,False,56.0213,57.2767,reg,196925 +SSD,2018-03-28,56.7885,57.1970,False,56.4896,56.9877,reg,152583 +SSD,2018-03-29,57.3763,57.7350,False,56.5793,56.9977,reg,223540 +SSD,2018-04-02,55.2343,57.3364,False,54.7560,57.1671,reg,209902 +SSD,2018-04-03,56.3800,56.6191,False,55.3190,55.3339,reg,305704 +SSD,2018-04-04,57.4100,57.5500,False,55.7100,55.8000,reg,185092 +SSD,2018-04-05,58.0500,58.3800,False,57.1900,57.7400,reg,145905 +SSD,2018-04-06,56.8200,58.0300,False,56.3000,57.6600,reg,157041 +SSD,2018-04-09,56.2500,57.1050,False,56.2300,57.0200,reg,102802 +SSD,2018-04-10,56.8200,57.0100,False,56.3300,56.8300,reg,165693 +SSD,2018-04-11,56.3800,56.6900,False,56.0000,56.5700,reg,130143 +SSD,2018-04-12,56.4600,56.9800,False,56.3200,56.6000,reg,71194 +SSD,2018-04-13,56.3000,56.8300,False,56.2000,56.8300,reg,189886 +SSD,2018-04-16,57.1000,57.2700,False,56.4000,56.7700,reg,300218 +SSD,2018-04-17,57.4800,57.9300,False,57.0800,57.5100,reg,312003 +SSD,2018-04-18,57.2600,57.9000,False,57.1350,57.7400,reg,233302 +SSD,2018-04-19,56.1400,56.9200,False,55.8300,56.7700,reg,140665 +SSD,2018-04-20,55.9900,56.3600,False,55.5500,56.0100,reg,150482 +SSD,2018-04-23,55.9000,56.2100,False,55.6800,56.0300,reg,143152 +SSD,2018-04-24,55.3400,56.9600,False,54.8500,56.0100,reg,163737 +SSD,2018-04-25,55.2200,55.7700,False,54.9400,55.2500,reg,148939 +SSD,2018-04-26,55.6000,55.7900,False,55.0600,55.2300,reg,171626 +SSD,2018-04-27,55.1400,55.9900,False,54.8300,55.5900,reg,249806 +SSD,2018-04-30,54.6800,55.6300,False,54.4000,55.2500,reg,221110 +SSD,2018-05-01,58.8500,59.0400,False,56.7300,57.0200,reg,571000 +SSD,2018-05-02,58.5900,59.0200,False,57.8200,59.0200,reg,312997 +SSD,2018-05-03,58.5800,58.9500,False,57.7900,58.5600,reg,231490 +SSD,2018-05-04,58.9400,59.3800,False,58.2800,58.4200,reg,172736 +SSD,2018-05-07,59.5300,59.6100,False,58.7700,59.1500,reg,209531 +SSD,2018-05-08,60.5500,60.7500,False,59.5400,59.5400,reg,193789 +SSD,2018-05-09,60.2000,60.7500,False,59.5200,60.7500,reg,207564 +SSD,2018-05-10,60.9500,60.9800,False,60.1400,60.2900,reg,150291 +SSD,2018-05-11,61.8300,61.9400,False,60.4900,61.0000,reg,244394 +SSD,2018-05-14,60.3400,62.0800,False,60.2400,61.9200,reg,167406 +SSD,2018-05-15,60.3000,60.3900,False,59.7800,60.3000,reg,213013 +SSD,2018-05-16,61.3000,61.6900,False,60.1200,60.5600,reg,193607 +SSD,2018-05-17,61.9800,62.2000,False,61.1200,61.3200,reg,143181 +SSD,2018-05-18,62.8600,63.0750,False,62.0800,62.1000,reg,133154 +SSD,2018-05-21,63.5000,63.8500,False,62.9700,62.9700,reg,116130 +SSD,2018-05-22,62.3400,63.6000,False,62.3100,63.6000,reg,122077 +SSD,2018-05-23,62.7100,62.8400,False,62.0200,62.1900,reg,70346 +SSD,2018-05-24,62.7100,62.8200,False,62.2900,62.6300,reg,219563 +SSD,2018-05-25,63.3900,63.7400,False,62.0300,62.6800,reg,93828 +SSD,2018-05-29,63.6500,63.8700,False,62.8500,62.9400,reg,127858 +SSD,2018-05-30,63.9400,64.4900,False,63.8400,64.0000,reg,171667 +SSD,2018-05-31,63.3100,64.1300,False,63.1300,63.9500,reg,194216 +SSD,2018-06-01,63.7100,63.9300,False,63.3300,63.7100,reg,288156 +SSD,2018-06-04,64.6600,64.7200,False,63.6900,64.0100,reg,270833 +SSD,2018-06-05,65.2800,66.0000,False,64.4000,64.4500,reg,284089 +SSD,2018-06-06,65.1200,65.3150,False,64.6500,65.2400,reg,156694 +SSD,2018-06-07,66.0300,66.1450,False,64.9300,65.3400,reg,247440 diff --git a/company_library/SSFN.csv b/company_library/SSFN.csv index 623d7ea0..e3602d4c 100644 --- a/company_library/SSFN.csv +++ b/company_library/SSFN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSFN,2017-06-06,9.1450,9.2438,False,8.8978,8.9473,reg,13515 -SSFN,2017-06-07,9.0955,9.1944,False,8.9967,9.0461,reg,664 -SSFN,2017-06-08,9.1944,9.2933,False,9.0461,9.0461,reg,1619 SSFN,2017-06-09,9.3427,9.3427,False,9.1450,9.1944,reg,6336 SSFN,2017-06-12,9.2933,9.3427,False,9.0461,9.2933,reg,3079 SSFN,2017-06-13,9.3427,9.3921,False,9.3427,9.3921,reg,491 @@ -249,3 +246,6 @@ SSFN,2018-05-31,11.9500,11.9500,False,11.7815,11.9200,reg,2411 SSFN,2018-06-01,11.9500,12.2400,False,11.7000,12.0500,reg,3679 SSFN,2018-06-04,11.5000,11.9000,False,11.3000,11.7000,reg,13397 SSFN,2018-06-05,12.0000,12.0000,False,11.7868,12.0000,reg,766 +SSFN,2018-06-06,11.5000,12.0000,False,11.5000,12.0000,reg,3539 +SSFN,2018-06-07,11.5500,11.5500,False,11.5500,11.5500,reg,285 +SSFN,2018-06-08,11.7950,11.8000,False,11.7950,11.8000,reg,325 diff --git a/company_library/SSKN.csv b/company_library/SSKN.csv index c379663f..a1014f4c 100644 --- a/company_library/SSKN.csv +++ b/company_library/SSKN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSKN,2017-06-06,2.5800,2.6400,False,2.4000,2.5700,reg,13732 -SSKN,2017-06-07,2.7000,2.8500,False,2.5000,2.5200,reg,70616 -SSKN,2017-06-08,2.7200,2.9562,False,2.7100,2.7400,reg,48432 SSKN,2017-06-09,2.7300,2.8300,False,2.5700,2.7100,reg,21528 SSKN,2017-06-12,2.6000,2.8400,False,2.5600,2.7900,reg,59801 SSKN,2017-06-13,2.5900,2.7100,False,2.5900,2.6500,reg,3445 @@ -249,3 +246,6 @@ SSKN,2018-05-31,1.6600,1.7000,False,1.6200,1.6500,reg,39038 SSKN,2018-06-01,1.7400,1.7500,False,1.6000,1.7400,reg,1032182 SSKN,2018-06-04,1.9300,1.9600,False,1.7700,1.7900,reg,1339887 SSKN,2018-06-05,2.0100,2.1000,False,1.8610,1.9500,reg,981894 +SSKN,2018-06-06,2.1300,2.2000,False,2.0400,2.0900,reg,724050 +SSKN,2018-06-07,2.1700,2.2000,False,2.1300,2.1800,reg,325430 +SSKN,2018-06-08,2.0700,2.2000,False,1.9400,2.2000,reg,979382 diff --git a/company_library/SSLJ.csv b/company_library/SSLJ.csv index 561f6711..49196d5a 100644 --- a/company_library/SSLJ.csv +++ b/company_library/SSLJ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSLJ,2017-06-06,5.0000,5.0000,True,5.0000,5.0000,reg,0 -SSLJ,2017-06-07,5.0000,5.0000,True,5.0000,5.0000,reg,0 -SSLJ,2017-06-08,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-09,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-12,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-13,5.0000,5.0000,True,5.0000,5.0000,reg,0 @@ -249,3 +246,6 @@ SSLJ,2018-05-31,4.0473,4.4600,False,3.8000,4.4600,reg,54390 SSLJ,2018-06-01,3.9800,4.0700,False,3.7500,4.0700,reg,47684 SSLJ,2018-06-04,3.9273,4.0473,False,3.7500,4.0473,reg,24551 SSLJ,2018-06-05,3.7800,3.9400,False,3.7600,3.9200,reg,12698 +SSLJ,2018-06-06,3.8000,3.9273,False,3.7800,3.9273,reg,18900 +SSLJ,2018-06-07,3.6500,3.9000,False,3.6500,3.9000,reg,17152 +SSLJ,2018-06-08,3.7973,3.8200,False,3.6000,3.6527,reg,20483 diff --git a/company_library/SSNC.csv b/company_library/SSNC.csv index 7576c33d..e31e8ca5 100644 --- a/company_library/SSNC.csv +++ b/company_library/SSNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSNC,2017-06-06,38.5539,38.9215,False,38.5042,38.5340,reg,1226223 -SSNC,2017-06-07,38.1962,38.7327,False,38.0769,38.5638,reg,1101565 -SSNC,2017-06-08,38.4048,38.4843,False,38.0968,38.1664,reg,754225 SSNC,2017-06-09,36.9938,38.4943,False,36.6063,38.4644,reg,1239353 SSNC,2017-06-12,36.8150,37.4807,False,35.6226,36.7752,reg,1700620 SSNC,2017-06-13,38.1564,38.5936,False,36.9342,36.9342,reg,2730262 @@ -249,3 +246,6 @@ SSNC,2018-05-31,50.9100,51.1400,False,49.8500,49.9800,reg,2765436 SSNC,2018-06-01,50.9300,51.3800,False,50.8300,51.0400,reg,1026778 SSNC,2018-06-04,51.3000,51.4000,False,50.7600,50.9200,reg,911796 SSNC,2018-06-05,52.0400,52.2500,False,51.3500,51.5100,reg,1188846 +SSNC,2018-06-06,52.2700,52.3000,False,51.6700,51.9400,reg,755258 +SSNC,2018-06-07,51.5100,52.5000,False,50.8300,52.5000,reg,587091 +SSNC,2018-06-08,51.6800,51.7200,False,51.1000,51.4200,reg,471412 diff --git a/company_library/SSNT.csv b/company_library/SSNT.csv index 97789d67..e5c29db3 100644 --- a/company_library/SSNT.csv +++ b/company_library/SSNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSNT,2017-06-06,3.3278,4.0012,False,3.2050,4.0012,reg,5717 -SSNT,2017-06-07,3.8131,3.8131,False,3.3278,3.3674,reg,13264 -SSNT,2017-06-08,3.9418,3.9418,False,3.4367,3.8131,reg,1995 SSNT,2017-06-09,3.9022,3.9418,False,3.4169,3.9418,reg,16361 SSNT,2017-06-12,3.9715,3.9715,False,3.3674,3.9418,reg,6331 SSNT,2017-06-13,3.9715,3.9715,False,3.5754,3.9121,reg,4753 @@ -249,3 +246,6 @@ SSNT,2018-05-31,4.0384,4.0390,False,3.9400,3.9400,reg,754 SSNT,2018-06-01,4.1800,4.1800,False,4.0000,4.0300,reg,8709 SSNT,2018-06-04,4.1800,4.1800,False,4.1800,4.1800,reg,233 SSNT,2018-06-05,4.2304,4.2304,False,4.2304,4.2304,reg,188 +SSNT,2018-06-06,4.1000,4.2100,False,4.1000,4.2100,reg,267 +SSNT,2018-06-07,4.1500,4.1500,False,4.1500,4.1500,reg,2154 +SSNT,2018-06-08,4.1100,4.1200,False,4.1100,4.1200,reg,1152 diff --git a/company_library/SSP.csv b/company_library/SSP.csv new file mode 100644 index 00000000..fb51e699 --- /dev/null +++ b/company_library/SSP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SSP,2017-06-09,17.3724,17.5020,False,17.0335,17.3824,reg,529558 +SSP,2017-06-12,17.8707,18.2595,False,17.4222,17.4222,reg,512729 +SSP,2017-06-13,18.0402,18.1598,False,17.7711,17.8707,reg,367488 +SSP,2017-06-14,17.8209,18.0801,False,17.6216,18.0701,reg,261064 +SSP,2017-06-15,18.2694,18.4488,False,17.5917,17.7113,reg,593728 +SSP,2017-06-16,18.4588,18.4787,False,17.7312,18.1598,reg,824837 +SSP,2017-06-19,18.2196,18.6183,False,18.0801,18.4488,reg,558585 +SSP,2017-06-20,17.3325,18.1000,False,17.3325,18.1000,reg,882877 +SSP,2017-06-21,17.4023,17.5020,False,17.0734,17.3325,reg,319827 +SSP,2017-06-22,17.0634,17.5717,False,17.0036,17.4123,reg,551320 +SSP,2017-06-23,17.4023,17.4123,False,16.9538,17.0933,reg,621635 +SSP,2017-06-26,17.9505,18.0801,False,17.3873,17.4322,reg,457575 +SSP,2017-06-27,17.9405,18.2495,False,17.8707,17.9505,reg,652004 +SSP,2017-06-28,18.3791,18.4538,False,17.9405,18.0801,reg,660648 +SSP,2017-06-29,17.9405,18.5086,False,17.4970,18.5086,reg,616687 +SSP,2017-06-30,17.7511,18.0502,False,17.5418,18.0502,reg,351756 +SSP,2017-07-05,17.6814,17.8907,False,17.5020,17.8907,reg,262220 +SSP,2017-07-06,17.4521,17.6415,False,17.1930,17.6415,reg,503705 +SSP,2017-07-07,17.7611,17.9256,False,17.2428,17.5020,reg,413807 +SSP,2017-07-10,18.1299,18.3492,False,17.7312,17.7810,reg,503518 +SSP,2017-07-11,18.1797,18.2694,False,17.9505,18.1199,reg,394365 +SSP,2017-07-12,18.0103,18.4189,False,18.0103,18.2395,reg,232199 +SSP,2017-07-13,18.2096,18.2395,False,17.9405,18.1498,reg,284881 +SSP,2017-07-14,18.4588,18.5684,False,18.1399,18.1498,reg,243675 +SSP,2017-07-17,18.3990,18.6781,False,18.2794,18.4887,reg,323957 +SSP,2017-07-18,18.2296,18.4090,False,18.0502,18.4090,reg,202427 +SSP,2017-07-19,18.7877,18.8674,False,18.2694,18.2694,reg,259440 +SSP,2017-07-20,19.3359,19.7744,False,18.7279,18.7877,reg,964195 +SSP,2017-07-21,19.0369,19.4555,False,18.8276,19.4555,reg,497531 +SSP,2017-07-24,19.2761,19.5552,False,18.8774,19.0867,reg,425269 +SSP,2017-07-25,19.3857,19.6548,False,19.2661,19.4057,reg,342473 +SSP,2017-07-26,19.6150,19.6648,False,19.4057,19.5352,reg,281623 +SSP,2017-07-27,19.8542,19.9738,False,19.5452,19.6847,reg,256635 +SSP,2017-07-28,19.9837,20.0535,False,19.7545,19.7545,reg,240521 +SSP,2017-07-31,19.5851,20.2827,False,19.4356,20.1930,reg,324724 +SSP,2017-08-01,19.5253,19.8143,False,18.8186,19.7246,reg,676071 +SSP,2017-08-02,19.4156,19.5452,False,19.0369,19.3558,reg,805431 +SSP,2017-08-03,17.8508,18.6382,False,17.3026,18.5684,reg,799037 +SSP,2017-08-04,18.0103,18.1299,False,16.8641,17.3126,reg,630221 +SSP,2017-08-07,18.4189,18.4189,False,17.9006,17.9904,reg,464758 +SSP,2017-08-08,18.2196,18.5635,False,18.1100,18.4488,reg,443819 +SSP,2017-08-09,18.1299,18.3691,False,17.8209,18.0701,reg,355170 +SSP,2017-08-10,18.0402,18.1498,False,17.8010,18.0103,reg,434023 +SSP,2017-08-11,18.2395,18.2595,False,17.3425,17.7312,reg,535708 +SSP,2017-08-14,18.2495,18.5186,False,18.1498,18.3990,reg,385228 +SSP,2017-08-15,18.1000,18.2794,False,18.0801,18.2395,reg,337630 +SSP,2017-08-16,18.2395,18.4090,False,17.9704,18.1797,reg,507600 +SSP,2017-08-17,18.0203,18.2296,False,17.9704,18.1100,reg,521541 +SSP,2017-08-18,17.9405,18.0601,False,17.7312,17.8408,reg,548108 +SSP,2017-08-21,17.9505,18.1000,False,17.8259,17.9305,reg,518483 +SSP,2017-08-22,18.4389,18.4887,False,17.9904,17.9904,reg,310283 +SSP,2017-08-23,18.1897,18.4339,False,17.7711,18.2694,reg,298044 +SSP,2017-08-24,18.2196,18.4688,False,18.1399,18.2595,reg,264461 +SSP,2017-08-25,18.1897,18.3691,False,18.1498,18.3193,reg,211931 +SSP,2017-08-28,18.0900,18.4787,False,18.0203,18.2296,reg,323574 +SSP,2017-08-29,17.9505,18.1797,False,17.8508,18.0003,reg,318978 +SSP,2017-08-30,18.3691,18.4389,False,17.7163,17.9604,reg,406312 +SSP,2017-08-31,17.8209,18.4488,False,17.7511,18.4289,reg,311415 +SSP,2017-09-01,18.2595,18.3193,False,17.8608,17.9006,reg,283616 +SSP,2017-09-05,17.9405,18.4090,False,17.7412,18.2694,reg,365897 +SSP,2017-09-06,17.7212,18.0701,False,17.7113,18.0103,reg,210359 +SSP,2017-09-07,17.3126,17.9006,False,17.1332,17.7711,reg,511429 +SSP,2017-09-08,17.0535,17.4422,False,16.9089,17.2727,reg,290139 +SSP,2017-09-11,17.2129,17.4322,False,17.1531,17.1531,reg,222354 +SSP,2017-09-12,17.3425,17.4820,False,17.0335,17.2927,reg,339098 +SSP,2017-09-13,17.6415,17.6814,False,17.2927,17.2927,reg,446268 +SSP,2017-09-14,17.4023,17.7163,False,17.2927,17.6016,reg,975517 +SSP,2017-09-15,17.7711,17.7910,False,17.2727,17.3824,reg,1010759 +SSP,2017-09-18,18.0701,18.1698,False,17.8010,17.8010,reg,297814 +SSP,2017-09-19,18.0701,18.1598,False,17.8608,18.0900,reg,279877 +SSP,2017-09-20,18.1000,18.2694,False,18.0751,18.1598,reg,294555 +SSP,2017-09-21,17.6814,18.0302,False,17.6515,17.9804,reg,224146 +SSP,2017-09-22,17.8807,18.0302,False,17.7212,17.7212,reg,314560 +SSP,2017-09-25,18.1000,18.2395,False,17.9106,17.9904,reg,257189 +SSP,2017-09-26,18.2096,18.2644,False,18.0302,18.1199,reg,152114 +SSP,2017-09-27,18.7179,18.8375,False,18.2993,18.3591,reg,375239 +SSP,2017-09-28,18.9571,19.0166,False,18.5784,18.7080,reg,264812 +SSP,2017-09-29,19.0468,19.0967,False,18.7478,18.8674,reg,448594 +SSP,2017-10-02,18.8176,19.1864,False,18.6681,19.0568,reg,533325 +SSP,2017-10-03,18.7279,19.0269,False,18.4987,18.7179,reg,424149 +SSP,2017-10-04,19.0269,19.1266,False,18.7429,18.7678,reg,329785 +SSP,2017-10-05,19.1166,19.1964,False,19.0369,19.0369,reg,221536 +SSP,2017-10-06,19.0070,19.1365,False,18.8874,19.0169,reg,209300 +SSP,2017-10-09,18.3093,19.0269,False,18.2395,18.7279,reg,323431 +SSP,2017-10-10,18.2495,18.6382,False,18.1498,18.4588,reg,262614 +SSP,2017-10-11,18.3990,18.4787,False,18.1598,18.3591,reg,235815 +SSP,2017-10-12,17.6913,18.2894,False,17.6814,18.2495,reg,267053 +SSP,2017-10-13,17.8109,17.9604,False,17.4422,17.8209,reg,265091 +SSP,2017-10-16,17.9006,18.1100,False,17.7312,17.8309,reg,151740 +SSP,2017-10-17,17.8707,18.1698,False,17.8309,17.9704,reg,270655 +SSP,2017-10-18,17.9206,18.1399,False,17.6714,18.0103,reg,282682 +SSP,2017-10-19,17.5219,17.7412,False,17.1631,17.6814,reg,514569 +SSP,2017-10-20,17.6315,17.9206,False,17.5717,17.6814,reg,279921 +SSP,2017-10-23,17.3226,17.6913,False,17.2827,17.6714,reg,172643 +SSP,2017-10-24,17.1731,17.5219,False,17.1432,17.3724,reg,319624 +SSP,2017-10-25,17.1432,17.3824,False,16.7345,17.1531,reg,445543 +SSP,2017-10-26,17.3226,17.4820,False,17.0933,17.1631,reg,251799 +SSP,2017-10-27,17.1531,17.3525,False,16.8840,17.3026,reg,323303 +SSP,2017-10-30,17.1432,17.2727,False,16.9837,17.1232,reg,219738 +SSP,2017-10-31,17.2827,17.3525,False,16.8541,16.9837,reg,354310 +SSP,2017-11-01,17.0036,17.3724,False,16.9339,17.3325,reg,351802 +SSP,2017-11-02,16.6348,16.9737,False,16.5551,16.8641,reg,433147 +SSP,2017-11-03,15.5783,16.3259,False,15.2395,15.8076,reg,1019377 +SSP,2017-11-06,14.1132,15.4488,False,13.8989,15.4488,reg,1738569 +SSP,2017-11-07,14.1630,14.3026,False,14.0235,14.1132,reg,1070309 +SSP,2017-11-08,14.2029,14.2826,False,13.8640,14.0534,reg,978233 +SSP,2017-11-09,14.5418,14.7710,False,14.1929,14.2029,reg,889444 +SSP,2017-11-10,14.4720,14.8607,False,14.4421,14.5817,reg,565728 +SSP,2017-11-13,14.2228,14.3524,False,14.0534,14.3325,reg,550903 +SSP,2017-11-14,14.1630,14.3225,False,13.8640,14.1730,reg,547197 +SSP,2017-11-15,13.9737,14.1032,False,13.8341,14.1032,reg,675612 +SSP,2017-11-16,14.3923,14.5318,False,13.9238,14.0434,reg,738352 +SSP,2017-11-17,14.7611,14.9604,False,14.3175,14.3624,reg,380224 +SSP,2017-11-20,14.9106,15.0401,False,14.6215,14.8308,reg,375291 +SSP,2017-11-21,15.0501,15.2295,False,14.9106,14.9504,reg,372230 +SSP,2017-11-22,15.0401,15.2295,False,14.9554,15.1199,reg,223599 +SSP,2017-11-27,15.0700,15.4089,False,15.0203,15.2594,reg,225174 +SSP,2017-11-28,15.0401,15.2096,False,14.9106,15.0900,reg,533016 +SSP,2017-11-29,15.4986,15.8176,False,15.1099,15.1099,reg,644662 +SSP,2017-11-30,15.0202,15.5086,False,14.9106,15.4687,reg,496667 +SSP,2017-12-01,15.1498,15.2195,False,14.7511,15.0003,reg,319951 +SSP,2017-12-04,15.5484,15.6182,False,15.2295,15.3491,reg,353325 +SSP,2017-12-05,15.3092,15.5484,False,15.2993,15.5484,reg,225841 +SSP,2017-12-06,15.2195,15.3890,False,15.0900,15.3391,reg,317018 +SSP,2017-12-07,15.4488,15.5185,False,15.1896,15.4488,reg,368469 +SSP,2017-12-08,15.1797,15.5783,False,15.1697,15.5783,reg,411614 +SSP,2017-12-11,15.0700,15.3391,False,14.9704,15.1697,reg,293419 +SSP,2017-12-12,15.0900,15.2793,False,15.0102,15.1498,reg,382527 +SSP,2017-12-13,15.0900,15.1498,False,14.9704,15.0501,reg,272239 +SSP,2017-12-14,15.3790,15.5086,False,15.0800,15.0900,reg,462690 +SSP,2017-12-15,15.7777,15.8873,False,15.4488,15.4687,reg,1152719 +SSP,2017-12-18,16.0368,16.1066,False,15.8873,15.9172,reg,285432 +SSP,2017-12-19,15.9770,16.0934,False,15.8375,16.0269,reg,210836 +SSP,2017-12-20,15.8774,16.0667,False,15.7677,16.0468,reg,528723 +SSP,2017-12-21,15.6980,15.9970,False,15.6880,15.9471,reg,601572 +SSP,2017-12-22,15.8275,15.8375,False,15.4587,15.6381,reg,619863 +SSP,2017-12-26,15.6980,16.0368,False,15.6581,15.8275,reg,304105 +SSP,2017-12-27,15.5484,15.7976,False,15.5285,15.7279,reg,309403 +SSP,2017-12-28,15.5783,15.6681,False,15.4388,15.5584,reg,369711 +SSP,2017-12-29,15.5783,15.6980,False,15.4488,15.5684,reg,349993 +SSP,2018-01-02,15.4687,15.7677,False,15.4438,15.6082,reg,277727 +SSP,2018-01-03,15.3092,15.4687,False,15.2295,15.4488,reg,375003 +SSP,2018-01-04,15.3491,15.5397,False,15.1398,15.3790,reg,414848 +SSP,2018-01-05,15.2694,15.5584,False,15.2146,15.4189,reg,327348 +SSP,2018-01-08,15.1697,15.3092,False,14.9903,15.2494,reg,295746 +SSP,2018-01-09,15.2395,15.6182,False,15.1498,15.1498,reg,355648 +SSP,2018-01-10,15.5385,15.5684,False,15.0999,15.1797,reg,444934 +SSP,2018-01-11,16.0667,16.1764,False,15.5783,15.5783,reg,629956 +SSP,2018-01-12,15.9870,16.1863,False,15.8973,16.0368,reg,309400 +SSP,2018-01-16,15.8774,16.2162,False,15.8674,16.0867,reg,337272 +SSP,2018-01-17,15.9272,16.0069,False,15.7079,15.8873,reg,235103 +SSP,2018-01-18,15.9471,16.0966,False,15.8973,15.8973,reg,213578 +SSP,2018-01-19,16.1066,16.1664,False,15.7478,15.9073,reg,263362 +SSP,2018-01-22,16.1166,16.1863,False,15.9122,16.0468,reg,228689 +SSP,2018-01-23,15.8674,16.1564,False,15.6082,16.0867,reg,271395 +SSP,2018-01-24,15.9372,16.0468,False,15.8176,15.8973,reg,281096 +SSP,2018-01-25,16.3059,16.4255,False,15.9770,15.9770,reg,508235 +SSP,2018-01-26,16.7544,16.7644,False,16.3059,16.3558,reg,287182 +SSP,2018-01-29,16.7744,16.8940,False,16.6448,16.7644,reg,296175 +SSP,2018-01-30,16.4853,16.8741,False,16.4554,16.7245,reg,326642 +SSP,2018-01-31,15.9571,16.6747,False,15.8973,16.4056,reg,354503 +SSP,2018-02-01,16.2960,16.3059,False,15.9272,15.9272,reg,345875 +SSP,2018-02-02,15.6581,16.2760,False,15.5584,16.1764,reg,417314 +SSP,2018-02-05,14.9903,15.5983,False,14.9205,15.4986,reg,472821 +SSP,2018-02-06,15.0003,15.1996,False,14.7013,14.8009,reg,465593 +SSP,2018-02-07,14.7810,15.2295,False,14.7710,14.9903,reg,311085 +SSP,2018-02-08,14.5518,15.2096,False,14.5418,14.9504,reg,463410 +SSP,2018-02-09,14.5418,14.6315,False,14.0933,14.5617,reg,724915 +SSP,2018-02-12,14.6813,14.9305,False,14.5418,14.5817,reg,295234 +SSP,2018-02-13,14.9803,15.2494,False,14.6016,14.6016,reg,235553 +SSP,2018-02-14,14.9106,15.1099,False,14.8607,14.8607,reg,403018 +SSP,2018-02-15,14.9704,15.0401,False,14.6913,14.9803,reg,221372 +SSP,2018-02-16,14.7312,15.1996,False,14.6913,14.9704,reg,337207 +SSP,2018-02-20,14.9405,15.0700,False,14.6315,14.6315,reg,185794 +SSP,2018-02-21,14.8807,15.1597,False,14.8458,14.9405,reg,342130 +SSP,2018-02-22,14.8109,15.0003,False,14.6714,14.8807,reg,338978 +SSP,2018-02-23,15.0999,15.1398,False,14.6763,14.8408,reg,275295 +SSP,2018-02-26,15.4687,15.5385,False,15.0401,15.1597,reg,260476 +SSP,2018-02-27,15.0800,15.3890,False,15.0401,15.3690,reg,452510 +SSP,2018-02-28,13.7700,15.3500,False,13.6600,15.2600,reg,1145037 +SSP,2018-03-01,13.2500,13.8400,False,12.9500,13.7000,reg,1125772 +SSP,2018-03-02,13.6500,13.6700,False,13.1000,13.1000,reg,478157 +SSP,2018-03-05,13.6500,13.9300,False,13.6000,13.6000,reg,396878 +SSP,2018-03-06,13.4400,13.7300,False,13.2300,13.6900,reg,617402 +SSP,2018-03-07,13.0500,13.4000,False,12.8400,13.2800,reg,513620 +SSP,2018-03-08,13.1700,13.3000,False,13.0100,13.0500,reg,434013 +SSP,2018-03-09,13.2500,13.4000,False,13.0900,13.2800,reg,299411 +SSP,2018-03-12,13.4300,13.4700,False,13.2100,13.2100,reg,301773 +SSP,2018-03-13,13.3300,13.6200,False,13.2800,13.5000,reg,435141 +SSP,2018-03-14,13.3500,13.4900,False,13.2700,13.3900,reg,390126 +SSP,2018-03-15,13.0600,13.4700,False,13.0300,13.3500,reg,298200 +SSP,2018-03-16,13.0200,13.1000,False,12.7900,13.0600,reg,1166026 +SSP,2018-03-19,12.6800,13.0200,False,12.5100,13.0200,reg,684668 +SSP,2018-03-20,12.5900,12.7800,False,12.3900,12.6700,reg,767394 +SSP,2018-03-21,12.5000,12.7000,False,12.4200,12.5700,reg,378764 +SSP,2018-03-22,12.1400,12.5251,False,12.1100,12.3800,reg,413178 +SSP,2018-03-23,11.8900,12.2100,False,11.8700,12.1200,reg,489212 +SSP,2018-03-26,11.9700,12.2600,False,11.7400,12.1000,reg,400490 +SSP,2018-03-27,12.1400,12.2500,False,11.8400,12.0000,reg,459080 +SSP,2018-03-28,12.1100,12.4200,False,12.0250,12.1800,reg,608271 +SSP,2018-03-29,11.9900,12.2600,False,11.9600,12.1400,reg,378030 +SSP,2018-04-02,11.5200,12.0300,False,11.4800,11.9900,reg,597977 +SSP,2018-04-03,11.6400,11.7900,False,11.3700,11.5900,reg,564579 +SSP,2018-04-04,11.8100,11.9100,False,11.4300,11.4400,reg,435403 +SSP,2018-04-05,11.7200,11.8700,False,11.5900,11.8700,reg,324237 +SSP,2018-04-06,11.5900,11.8100,False,11.4400,11.6500,reg,492457 +SSP,2018-04-09,11.6300,11.8300,False,11.5600,11.6500,reg,458357 +SSP,2018-04-10,11.5000,11.7800,False,11.4737,11.7800,reg,504751 +SSP,2018-04-11,11.3600,11.5000,False,11.3200,11.4300,reg,302885 +SSP,2018-04-12,11.2500,11.4800,False,11.2300,11.3900,reg,266718 +SSP,2018-04-13,11.2700,11.3900,False,11.1300,11.3100,reg,538325 +SSP,2018-04-16,11.5400,11.6750,False,11.1900,11.3700,reg,307923 +SSP,2018-04-17,11.5200,11.6600,False,11.4500,11.6200,reg,310166 +SSP,2018-04-18,11.6000,11.6800,False,11.5100,11.5200,reg,258173 +SSP,2018-04-19,11.8100,12.0100,False,11.6000,11.6200,reg,286233 +SSP,2018-04-20,11.4800,11.8400,False,11.3100,11.7800,reg,529935 +SSP,2018-04-23,11.3200,11.4900,False,11.3100,11.4700,reg,281829 +SSP,2018-04-24,11.4500,11.5800,False,11.3200,11.3800,reg,281286 +SSP,2018-04-25,11.8400,11.8600,False,11.4100,11.4600,reg,467875 +SSP,2018-04-26,11.7000,11.8500,False,11.6200,11.7800,reg,462452 +SSP,2018-04-27,11.5000,11.6500,False,11.2200,11.6400,reg,629148 +SSP,2018-04-30,11.1300,11.5400,False,11.0700,11.5200,reg,586071 +SSP,2018-05-01,11.0900,11.1700,False,10.8400,10.9900,reg,590116 +SSP,2018-05-02,10.8700,11.1900,False,10.8700,11.0900,reg,290906 +SSP,2018-05-03,10.7700,10.9100,False,10.7000,10.8500,reg,761884 +SSP,2018-05-04,11.2000,11.3000,False,10.6900,10.7400,reg,664814 +SSP,2018-05-07,12.3700,12.6000,False,11.2500,11.2700,reg,1013776 +SSP,2018-05-08,12.2200,12.4900,False,12.0300,12.1200,reg,789686 +SSP,2018-05-09,12.5500,12.6000,False,12.2200,12.2200,reg,589561 +SSP,2018-05-10,12.3800,12.6500,False,12.3200,12.5500,reg,573403 +SSP,2018-05-11,12.3700,12.5000,False,12.2600,12.4300,reg,361339 +SSP,2018-05-14,12.6400,12.7300,False,12.3300,12.4000,reg,376601 +SSP,2018-05-15,12.7200,12.8200,False,12.5110,12.6300,reg,354794 +SSP,2018-05-16,13.0500,13.1100,False,12.7100,12.8100,reg,367913 +SSP,2018-05-17,13.0000,13.2200,False,12.9800,13.0800,reg,580125 +SSP,2018-05-18,13.1000,13.1500,False,12.9600,13.0200,reg,336043 +SSP,2018-05-21,13.2300,13.2500,False,13.0800,13.2000,reg,319038 +SSP,2018-05-22,13.3300,13.4900,False,13.1500,13.2500,reg,309807 +SSP,2018-05-23,12.8700,13.2960,False,12.8042,13.2700,reg,333663 +SSP,2018-05-24,12.7900,12.8900,False,12.5700,12.8300,reg,291183 +SSP,2018-05-25,12.8100,13.0900,False,12.7700,12.8000,reg,319824 +SSP,2018-05-29,12.6700,12.8500,False,12.4900,12.6600,reg,272892 +SSP,2018-05-30,12.8100,12.9600,False,12.6500,12.7400,reg,327891 +SSP,2018-05-31,12.4900,12.8500,False,12.3800,12.8000,reg,320382 +SSP,2018-06-01,12.5100,12.6400,False,12.3700,12.5200,reg,421284 +SSP,2018-06-04,12.4700,12.6200,False,12.3300,12.6100,reg,366229 +SSP,2018-06-05,12.2700,12.6800,False,12.1600,12.4900,reg,741423 +SSP,2018-06-06,12.6100,12.6500,False,12.2500,12.2700,reg,681413 +SSP,2018-06-07,12.9200,13.1000,False,12.6300,12.6700,reg,521947 +SSP,2018-06-08,13.1100,13.1400,False,12.8400,12.8700,reg,402498 diff --git a/company_library/SSRM.csv b/company_library/SSRM.csv index 4b0b0d69..3c0dc14b 100644 --- a/company_library/SSRM.csv +++ b/company_library/SSRM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSRM,2017-06-06,9.8500,9.8500,True,9.8500,9.8500,reg,0 -SSRM,2017-06-07,9.8500,9.8500,True,9.8500,9.8500,reg,0 -SSRM,2017-06-08,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-09,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-12,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-13,9.8500,9.8500,True,9.8500,9.8500,reg,0 @@ -249,3 +246,6 @@ SSRM,2018-05-31,10.2300,10.4300,False,10.2300,10.4100,reg,376588 SSRM,2018-06-01,10.2900,10.3900,False,10.1400,10.2500,reg,498905 SSRM,2018-06-04,10.2500,10.3900,False,10.2100,10.3600,reg,564108 SSRM,2018-06-05,10.2800,10.3350,False,10.2200,10.2700,reg,324099 +SSRM,2018-06-06,10.4400,10.4600,False,10.2600,10.2600,reg,371736 +SSRM,2018-06-07,10.3600,10.4900,False,10.2700,10.4200,reg,352634 +SSRM,2018-06-08,10.3000,10.3700,False,10.2600,10.3200,reg,266300 diff --git a/company_library/SSTI.csv b/company_library/SSTI.csv index 2bb788f3..4170b466 100644 --- a/company_library/SSTI.csv +++ b/company_library/SSTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSTI,2017-06-06,12.2000,12.2000,True,12.2000,12.2000,reg,0 -SSTI,2017-06-07,14.3800,14.4700,False,11.9275,12.2000,reg,1825223 -SSTI,2017-06-08,12.9000,14.5000,False,12.8900,14.3500,reg,447797 SSTI,2017-06-09,12.3400,13.3695,False,12.3200,13.3000,reg,210402 SSTI,2017-06-12,12.5600,12.9400,False,11.6100,12.4400,reg,127923 SSTI,2017-06-13,14.0300,14.3800,False,12.7100,12.9700,reg,233723 @@ -249,3 +246,6 @@ SSTI,2018-05-31,29.0200,29.5000,False,28.4718,28.6600,reg,67590 SSTI,2018-06-01,29.1300,29.4700,False,28.6000,29.0100,reg,37573 SSTI,2018-06-04,30.6200,30.8000,False,29.2000,29.2000,reg,169621 SSTI,2018-06-05,32.3800,32.4090,False,30.4600,30.6000,reg,189383 +SSTI,2018-06-06,32.5300,32.5400,False,31.9400,32.3500,reg,73144 +SSTI,2018-06-07,36.3700,36.6400,False,33.0800,33.5500,reg,336238 +SSTI,2018-06-08,36.1600,36.5200,False,33.2100,36.5200,reg,242259 diff --git a/company_library/SSYS.csv b/company_library/SSYS.csv index 7a9bb7ed..e14957a8 100644 --- a/company_library/SSYS.csv +++ b/company_library/SSYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSYS,2017-06-06,27.6500,27.8600,False,27.2100,27.3600,reg,625133 -SSYS,2017-06-07,27.6500,28.2400,False,27.3100,27.6900,reg,677156 -SSYS,2017-06-08,28.3500,28.4000,False,27.4201,27.7000,reg,651229 SSYS,2017-06-09,26.5100,28.8800,False,26.4300,28.3900,reg,883432 SSYS,2017-06-12,26.2600,26.6900,False,25.4200,26.4000,reg,837056 SSYS,2017-06-13,26.6700,26.8500,False,26.0500,26.5400,reg,483978 @@ -249,3 +246,6 @@ SSYS,2018-05-31,18.6000,19.0400,False,18.4500,18.8800,reg,702017 SSYS,2018-06-01,18.8100,19.1400,False,18.6200,18.7800,reg,461354 SSYS,2018-06-04,19.1600,19.6564,False,18.8500,18.8800,reg,703844 SSYS,2018-06-05,19.6500,19.7200,False,19.1400,19.1400,reg,619564 +SSYS,2018-06-06,19.9500,19.9500,False,19.4000,19.7100,reg,377093 +SSYS,2018-06-07,19.7100,20.1400,False,19.5000,19.9700,reg,407824 +SSYS,2018-06-08,19.6800,19.9200,False,19.5100,19.6600,reg,344234 diff --git a/company_library/STAA.csv b/company_library/STAA.csv index ea43a3a3..7887c91e 100644 --- a/company_library/STAA.csv +++ b/company_library/STAA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STAA,2017-06-06,9.1000,9.4000,False,9.0000,9.2500,reg,60513 -STAA,2017-06-07,9.1000,9.2500,False,9.0000,9.1500,reg,70635 -STAA,2017-06-08,9.1500,9.2500,False,8.9500,9.0500,reg,105273 STAA,2017-06-09,9.1000,9.2500,False,9.0500,9.1500,reg,128463 STAA,2017-06-12,9.5500,9.5500,False,9.0500,9.1000,reg,130378 STAA,2017-06-13,9.6000,9.7500,False,9.4500,9.5500,reg,217635 @@ -249,3 +246,6 @@ STAA,2018-05-31,29.7500,30.0000,False,28.9500,29.3000,reg,385505 STAA,2018-06-01,30.3000,30.5000,False,29.3000,29.8000,reg,581306 STAA,2018-06-04,30.3000,30.9000,False,30.0500,30.4000,reg,330583 STAA,2018-06-05,31.1500,31.6500,False,29.9000,30.2000,reg,673527 +STAA,2018-06-06,30.5500,31.7500,False,30.1500,31.2000,reg,405824 +STAA,2018-06-07,29.3000,31.3000,False,28.6500,30.6500,reg,511285 +STAA,2018-06-08,29.4500,29.9500,False,29.2500,29.3500,reg,232495 diff --git a/company_library/STAF.csv b/company_library/STAF.csv index c974e570..39ed081b 100644 --- a/company_library/STAF.csv +++ b/company_library/STAF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STAF,2017-06-06,3.7200,3.7500,False,3.4020,3.5130,reg,15917 -STAF,2017-06-07,3.5500,3.6950,False,3.5000,3.5200,reg,7635 -STAF,2017-06-08,3.5750,3.7505,False,3.4250,3.4250,reg,26330 STAF,2017-06-09,3.5500,3.5750,False,3.4500,3.5000,reg,5226 STAF,2017-06-12,3.8500,3.9000,False,3.4500,3.5300,reg,45382 STAF,2017-06-13,3.7500,3.8500,False,3.6280,3.7275,reg,15243 @@ -249,3 +246,6 @@ STAF,2018-05-31,1.6100,1.6100,False,1.5100,1.6000,reg,34762 STAF,2018-06-01,1.6000,1.6800,False,1.5300,1.6200,reg,35707 STAF,2018-06-04,1.5415,1.6600,False,1.5100,1.5400,reg,12770 STAF,2018-06-05,1.5028,1.6000,False,1.4240,1.5100,reg,47823 +STAF,2018-06-06,1.4500,1.5800,False,1.4299,1.4857,reg,59012 +STAF,2018-06-07,1.5000,1.5615,False,1.4200,1.5000,reg,51076 +STAF,2018-06-08,1.4600,1.5800,False,1.4200,1.4200,reg,47321 diff --git a/company_library/STAY.csv b/company_library/STAY.csv new file mode 100644 index 00000000..98bc6214 --- /dev/null +++ b/company_library/STAY.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +STAY,2017-06-08,17.3194,17.4818,False,17.1314,17.3768,reg,2459858 +STAY,2017-06-09,17.3768,17.7684,False,17.2621,17.2812,reg,4920830 +STAY,2017-06-12,17.7875,17.9929,False,17.3768,17.3768,reg,3998711 +STAY,2017-06-13,18.2365,18.2938,False,17.8353,17.8544,reg,4056728 +STAY,2017-06-14,18.0646,18.4085,False,18.0455,18.3512,reg,3776473 +STAY,2017-06-15,18.0359,18.1792,False,17.8353,17.9786,reg,1916988 +STAY,2017-06-16,18.1028,18.1505,False,17.9022,18.1410,reg,2398573 +STAY,2017-06-19,18.4753,18.6139,False,18.0646,18.1505,reg,2993682 +STAY,2017-06-20,18.6091,18.7333,False,18.3989,18.5136,reg,3701484 +STAY,2017-06-21,18.3416,18.8384,False,18.2747,18.5804,reg,3802589 +STAY,2017-06-22,18.5327,18.6568,False,18.2747,18.3320,reg,3162387 +STAY,2017-06-23,18.9148,18.9339,False,18.4849,18.5327,reg,14231694 +STAY,2017-06-26,18.8766,19.0867,False,18.7667,18.9052,reg,2530142 +STAY,2017-06-27,18.5613,19.0485,False,18.5613,18.8479,reg,2270519 +STAY,2017-06-28,18.5040,18.7715,False,18.4276,18.6664,reg,2385573 +STAY,2017-06-29,18.3320,18.8384,False,18.2079,18.5422,reg,2451661 +STAY,2017-06-30,18.4944,18.5518,False,18.3273,18.3416,reg,1938743 +STAY,2017-07-05,18.4658,18.5709,False,18.2700,18.5709,reg,2609044 +STAY,2017-07-06,18.3034,18.5422,False,18.2270,18.4276,reg,1782128 +STAY,2017-07-07,18.3703,18.5327,False,18.3129,18.3703,reg,1292298 +STAY,2017-07-10,18.3129,18.5422,False,18.2461,18.3416,reg,2439789 +STAY,2017-07-11,18.5709,18.5900,False,18.2556,18.2938,reg,2187747 +STAY,2017-07-12,18.3034,18.7990,False,18.2365,18.6760,reg,1836899 +STAY,2017-07-13,18.4180,18.4276,False,18.2365,18.3320,reg,1455102 +STAY,2017-07-14,18.3894,18.4753,False,18.3129,18.3989,reg,1073170 +STAY,2017-07-17,18.8097,18.9912,False,18.3416,18.3703,reg,2106059 +STAY,2017-07-18,19.0867,19.1106,False,18.7237,18.7810,reg,2834493 +STAY,2017-07-19,19.2396,19.2778,False,19.0055,19.1154,reg,2661626 +STAY,2017-07-20,19.1918,19.2826,False,19.0581,19.2300,reg,1143361 +STAY,2017-07-21,19.0963,19.2014,False,19.0294,19.1631,reg,1010464 +STAY,2017-07-24,18.9816,19.1441,False,18.9721,19.0676,reg,788098 +STAY,2017-07-25,18.9625,19.0485,False,18.9148,19.0485,reg,1213979 +STAY,2017-07-26,18.6186,19.0199,False,18.5995,18.9625,reg,1534546 +STAY,2017-07-27,18.7237,18.7333,False,18.5327,18.5804,reg,1799396 +STAY,2017-07-28,18.7237,18.8097,False,18.5804,18.6760,reg,1233857 +STAY,2017-07-31,18.8861,18.8957,False,18.6091,18.7428,reg,1832299 +STAY,2017-08-01,18.8766,19.0390,False,17.5965,18.0837,reg,4668506 +STAY,2017-08-02,18.8288,19.5835,False,18.6664,18.9816,reg,2236807 +STAY,2017-08-03,18.4944,18.9052,False,18.4562,18.8097,reg,1652874 +STAY,2017-08-04,18.4753,18.5327,False,18.3416,18.5231,reg,1921634 +STAY,2017-08-07,18.8766,18.9434,False,18.4658,18.5136,reg,1874713 +STAY,2017-08-08,18.5804,18.9816,False,18.5709,18.7906,reg,1263421 +STAY,2017-08-09,18.2652,18.5518,False,18.1219,18.5231,reg,2010820 +STAY,2017-08-10,17.9308,18.2079,False,17.9260,18.1696,reg,1259181 +STAY,2017-08-11,18.1144,18.1530,False,17.4864,17.7086,reg,1200864 +STAY,2017-08-14,18.2786,18.4187,False,18.2448,18.2690,reg,1619113 +STAY,2017-08-15,18.1337,18.3849,False,18.0468,18.3656,reg,1932375 +STAY,2017-08-16,18.1917,18.3173,False,18.1530,18.1530,reg,942393 +STAY,2017-08-17,17.8342,18.1917,False,17.7086,18.1434,reg,1789704 +STAY,2017-08-18,17.8149,17.9598,False,17.6120,17.7956,reg,1043939 +STAY,2017-08-21,17.8825,17.9791,False,17.7666,17.8729,reg,806544 +STAY,2017-08-22,18.3849,18.4332,False,17.9115,17.9115,reg,787605 +STAY,2017-08-23,18.0951,18.4284,False,18.0661,18.2979,reg,1208979 +STAY,2017-08-24,18.1240,18.2593,False,18.0178,18.2400,reg,583446 +STAY,2017-08-25,18.2400,18.3462,False,18.0564,18.1723,reg,1101090 +STAY,2017-08-28,17.9018,18.2593,False,17.8246,18.2593,reg,1286437 +STAY,2017-08-29,17.7956,17.9212,False,17.6684,17.7956,reg,1722372 +STAY,2017-08-30,18.3173,18.3704,False,17.8246,17.8246,reg,1595625 +STAY,2017-08-31,18.9259,19.0322,False,18.4235,18.4525,reg,2343003 +STAY,2017-09-01,18.9162,19.1674,False,18.8873,19.0032,reg,1119141 +STAY,2017-09-05,18.5201,18.9259,False,18.4815,18.9259,reg,1235117 +STAY,2017-09-06,18.4718,18.6361,False,18.3414,18.5781,reg,1590585 +STAY,2017-09-07,18.4622,18.5974,False,18.4139,18.5395,reg,757836 +STAY,2017-09-08,18.8969,19.2447,False,18.4042,18.4815,reg,2815678 +STAY,2017-09-11,18.8776,19.5249,False,18.8776,19.0805,reg,1996993 +STAY,2017-09-12,19.0612,19.2399,False,18.8100,18.8679,reg,1328136 +STAY,2017-09-13,19.5152,19.6698,False,19.0032,19.0901,reg,3001809 +STAY,2017-09-14,19.3703,19.8147,False,19.3317,19.4959,reg,2646010 +STAY,2017-09-15,19.1868,19.3703,False,19.0225,19.2254,reg,3109467 +STAY,2017-09-18,19.1288,19.3510,False,19.0129,19.2061,reg,1220364 +STAY,2017-09-19,18.9742,19.1578,False,18.7713,19.1095,reg,2081332 +STAY,2017-09-20,18.9742,19.1723,False,18.8873,18.9356,reg,1666743 +STAY,2017-09-21,19.2254,19.3027,False,18.9259,19.0032,reg,1504178 +STAY,2017-09-22,19.2157,19.3848,False,19.1270,19.2157,reg,1773630 +STAY,2017-09-25,19.1481,19.3220,False,18.8486,19.2157,reg,2596432 +STAY,2017-09-26,19.2737,19.3123,False,19.0418,19.2061,reg,3315148 +STAY,2017-09-27,19.2930,19.5056,False,19.1384,19.3510,reg,2536821 +STAY,2017-09-28,19.3317,19.4428,False,19.1868,19.2640,reg,890508 +STAY,2017-09-29,19.3220,19.5056,False,19.1964,19.2834,reg,1254143 +STAY,2017-10-02,19.3220,19.3413,False,19.1674,19.2834,reg,1193880 +STAY,2017-10-03,19.2544,19.3896,False,19.2254,19.3317,reg,1078563 +STAY,2017-10-04,19.4186,19.5104,False,19.2061,19.2544,reg,1416484 +STAY,2017-10-05,19.6891,19.8389,False,19.3896,19.3993,reg,1612811 +STAY,2017-10-06,19.9017,19.9307,False,19.5925,19.6408,reg,1460768 +STAY,2017-10-09,19.9113,19.9983,False,19.8244,19.9113,reg,1083662 +STAY,2017-10-10,20.1432,20.1722,False,19.9258,19.9886,reg,1460681 +STAY,2017-10-11,19.9403,20.1722,False,19.9403,20.0756,reg,1287711 +STAY,2017-10-12,19.9500,20.0804,False,19.8244,19.9403,reg,2430556 +STAY,2017-10-13,20.1625,20.2108,False,19.8630,19.9790,reg,1056940 +STAY,2017-10-16,20.0949,20.2398,False,20.0031,20.2205,reg,1837494 +STAY,2017-10-17,19.9886,20.2108,False,19.9307,20.1432,reg,1350217 +STAY,2017-10-18,19.8823,20.1915,False,19.8823,20.0079,reg,1996955 +STAY,2017-10-19,19.8823,19.8920,False,19.5345,19.7374,reg,1178091 +STAY,2017-10-20,19.6698,20.0176,False,19.4090,20.0176,reg,2229135 +STAY,2017-10-23,19.3027,19.6022,False,19.2689,19.5635,reg,2224380 +STAY,2017-10-24,19.4476,19.6167,False,19.3365,19.5829,reg,1734599 +STAY,2017-10-25,19.1384,19.5345,False,19.0901,19.3413,reg,1122751 +STAY,2017-10-26,19.1481,19.2544,False,19.0901,19.1771,reg,1526980 +STAY,2017-10-27,19.2351,19.2351,False,18.9646,19.1674,reg,1759467 +STAY,2017-10-30,19.1191,19.2930,False,19.0225,19.2351,reg,1867699 +STAY,2017-10-31,19.1481,19.2761,False,19.0998,19.0998,reg,2132230 +STAY,2017-11-01,19.2061,19.4090,False,19.1674,19.2351,reg,1286100 +STAY,2017-11-02,19.0129,19.2447,False,18.9452,19.2254,reg,2479924 +STAY,2017-11-03,19.2351,19.2737,False,19.0322,19.0901,reg,1642396 +STAY,2017-11-06,19.3703,19.4862,False,19.1191,19.2351,reg,4138431 +STAY,2017-11-07,16.6459,17.9501,False,15.7185,17.8729,reg,12834689 +STAY,2017-11-08,16.8585,17.5830,False,16.0952,16.0952,reg,4605112 +STAY,2017-11-09,16.9068,17.1869,False,16.6942,16.7715,reg,4589132 +STAY,2017-11-10,16.2401,17.0227,False,16.1629,16.7329,reg,6234390 +STAY,2017-11-13,16.2981,16.4237,False,16.0469,16.1049,reg,2368897 +STAY,2017-11-14,16.4913,16.5493,False,16.0566,16.1532,reg,3057664 +STAY,2017-11-15,16.7812,16.8295,False,16.3174,16.4237,reg,2778022 +STAY,2017-11-16,16.4720,16.9454,False,16.3657,16.9164,reg,2743669 +STAY,2017-11-17,15.9020,16.4527,False,15.8827,16.3464,reg,3084078 +STAY,2017-11-20,16.2054,16.2739,False,15.9803,15.9901,reg,1688759 +STAY,2017-11-21,16.2054,16.3228,False,16.1173,16.2837,reg,1473716 +STAY,2017-11-22,16.5381,16.6360,False,16.1858,16.1956,reg,2014438 +STAY,2017-11-27,16.8708,16.9100,False,16.7827,16.7827,reg,1805251 +STAY,2017-11-28,16.7730,16.9491,False,16.6947,16.8317,reg,2173681 +STAY,2017-11-29,16.7240,16.9638,False,16.6262,16.7730,reg,1153897 +STAY,2017-11-30,17.0959,17.1937,False,16.7436,16.8806,reg,1627769 +STAY,2017-12-01,17.1448,17.3503,False,17.1252,17.1448,reg,1898499 +STAY,2017-12-04,17.1350,17.4041,False,17.0959,17.3112,reg,1887779 +STAY,2017-12-05,16.9785,17.2231,False,16.9295,17.1155,reg,1577178 +STAY,2017-12-06,16.9197,17.1644,False,16.8904,16.9295,reg,1935730 +STAY,2017-12-07,16.8610,16.9882,False,16.8268,16.9687,reg,1385315 +STAY,2017-12-08,16.5577,16.9687,False,16.5479,16.9100,reg,2864049 +STAY,2017-12-11,16.7827,16.8366,False,16.4794,16.4989,reg,2222641 +STAY,2017-12-12,16.8317,16.9491,False,16.6947,16.8219,reg,2424159 +STAY,2017-12-13,17.3797,17.7515,False,17.1742,17.4090,reg,2992153 +STAY,2017-12-14,17.1937,17.4237,False,17.1155,17.4188,reg,1327534 +STAY,2017-12-15,17.3992,17.5020,False,17.2035,17.2231,reg,1244910 +STAY,2017-12-18,17.7320,17.8983,False,17.5070,17.5362,reg,1178376 +STAY,2017-12-19,18.2213,18.6225,False,18.1234,18.5246,reg,4208329 +STAY,2017-12-20,17.8690,18.3485,False,17.8200,18.2115,reg,2769226 +STAY,2017-12-21,18.1332,18.2213,False,17.9179,17.9375,reg,1883702 +STAY,2017-12-22,18.0647,18.1723,False,17.9668,18.1038,reg,1332029 +STAY,2017-12-26,18.0940,18.2604,False,17.9473,18.0060,reg,1265430 +STAY,2017-12-27,18.0060,18.1625,False,17.9375,18.0647,reg,2023076 +STAY,2017-12-28,18.4463,18.4659,False,18.0647,18.0647,reg,1183291 +STAY,2017-12-29,18.5931,18.7106,False,18.3680,18.4561,reg,2015508 +STAY,2018-01-02,18.6421,18.7497,False,18.5246,18.7203,reg,1267806 +STAY,2018-01-03,18.7008,18.9063,False,18.4512,18.7203,reg,1748084 +STAY,2018-01-04,18.7497,18.9063,False,18.6714,18.8182,reg,1637957 +STAY,2018-01-05,18.9356,19.0139,False,18.7106,18.8280,reg,1436675 +STAY,2018-01-08,19.3075,19.3662,False,18.8965,19.0824,reg,1441676 +STAY,2018-01-09,19.2292,19.3956,False,19.0922,19.3466,reg,1378157 +STAY,2018-01-10,19.6304,19.6598,False,19.1313,19.3368,reg,2716049 +STAY,2018-01-11,20.0610,20.2420,False,19.6109,19.6696,reg,2096382 +STAY,2018-01-12,20.1686,20.2371,False,19.9729,20.1491,reg,1383094 +STAY,2018-01-16,20.0904,20.5894,False,20.0610,20.3154,reg,2076000 +STAY,2018-01-17,20.0806,20.5014,False,19.9631,20.1686,reg,3436237 +STAY,2018-01-18,20.0414,20.7362,False,20.0121,20.1980,reg,2584599 +STAY,2018-01-19,20.5503,20.7949,False,20.0512,20.1686,reg,2765711 +STAY,2018-01-22,20.4524,20.5992,False,20.2959,20.4720,reg,1158425 +STAY,2018-01-23,20.5992,20.8047,False,20.4720,20.5014,reg,1232414 +STAY,2018-01-24,20.3644,20.8243,False,20.3546,20.6090,reg,1176608 +STAY,2018-01-25,20.1589,20.4231,False,20.1491,20.3546,reg,1422599 +STAY,2018-01-26,20.0512,20.2762,False,19.9338,20.2469,reg,1400397 +STAY,2018-01-29,19.8066,20.0414,False,19.6206,19.9729,reg,2325211 +STAY,2018-01-30,19.7381,19.9142,False,19.5766,19.6989,reg,2320627 +STAY,2018-01-31,19.7968,19.9925,False,19.6842,19.7870,reg,1450594 +STAY,2018-02-01,19.6109,19.8066,False,19.4787,19.7381,reg,1658631 +STAY,2018-02-02,18.8867,19.5717,False,18.8671,19.5717,reg,1392979 +STAY,2018-02-05,18.1234,18.9748,False,18.0451,18.6910,reg,1772383 +STAY,2018-02-06,18.6323,18.6616,False,17.6243,17.8200,reg,1903270 +STAY,2018-02-07,18.6714,18.9943,False,18.5736,18.5736,reg,1358569 +STAY,2018-02-08,18.2995,18.6714,False,18.0255,18.6616,reg,1749355 +STAY,2018-02-09,18.5442,18.7252,False,18.1038,18.3680,reg,1919911 +STAY,2018-02-12,18.6421,18.7986,False,18.4463,18.6518,reg,1455054 +STAY,2018-02-13,19.0726,19.2683,False,18.4561,18.6812,reg,1481183 +STAY,2018-02-14,19.2683,19.4347,False,18.8524,18.9258,reg,1217888 +STAY,2018-02-15,19.2683,19.4249,False,19.0824,19.2781,reg,3319356 +STAY,2018-02-16,19.1803,19.4347,False,19.1509,19.2781,reg,1154463 +STAY,2018-02-20,18.9650,19.1950,False,18.7693,19.0335,reg,1700339 +STAY,2018-02-21,18.7791,19.1803,False,18.7693,18.9943,reg,1447581 +STAY,2018-02-22,19.0433,19.1167,False,18.6421,18.8965,reg,1654796 +STAY,2018-02-23,19.1020,19.3662,False,19.0433,19.0433,reg,2274679 +STAY,2018-02-26,19.1020,19.2096,False,18.8182,19.1705,reg,3618452 +STAY,2018-02-27,19.2292,19.9631,False,18.9650,19.7283,reg,3976411 +STAY,2018-02-28,19.6011,19.8555,False,19.3466,19.5521,reg,2252613 +STAY,2018-03-01,19.3173,19.5715,False,19.1607,19.5326,reg,2250229 +STAY,2018-03-02,19.4151,19.4836,False,18.9846,19.0824,reg,2544207 +STAY,2018-03-05,19.0726,19.5815,False,19.0726,19.3564,reg,3529787 +STAY,2018-03-06,18.6421,19.1313,False,18.6225,19.1216,reg,3027996 +STAY,2018-03-07,18.7693,18.7986,False,18.4561,18.4855,reg,1644113 +STAY,2018-03-08,19.1313,19.1998,False,18.7693,18.8965,reg,1321229 +STAY,2018-03-09,19.4543,19.5277,False,19.2096,19.2194,reg,1668059 +STAY,2018-03-12,19.6422,19.8301,False,19.4447,19.4839,reg,1379548 +STAY,2018-03-13,19.7905,19.8796,False,19.6818,19.7312,reg,1253209 +STAY,2018-03-14,19.7609,19.8489,False,19.6620,19.7807,reg,1080761 +STAY,2018-03-15,19.9686,20.0428,False,19.7510,19.7510,reg,1281568 +STAY,2018-03-16,19.7411,20.0774,False,19.7213,19.9290,reg,1862913 +STAY,2018-03-19,19.3554,19.7312,False,19.2268,19.7015,reg,1354133 +STAY,2018-03-20,19.4246,19.6422,False,19.2367,19.4147,reg,1233719 +STAY,2018-03-21,19.4444,19.5730,False,19.2861,19.4444,reg,1001115 +STAY,2018-03-22,19.2763,19.4147,False,19.1675,19.2861,reg,850183 +STAY,2018-03-23,18.8707,19.3455,False,18.8707,19.2861,reg,760904 +STAY,2018-03-26,19.3653,19.4147,False,19.0784,19.0883,reg,856534 +STAY,2018-03-27,19.1872,19.4642,False,19.0735,19.3257,reg,1059446 +STAY,2018-03-28,19.3257,19.4147,False,19.1279,19.1279,reg,1636108 +STAY,2018-03-29,19.5532,19.6125,False,19.3455,19.3949,reg,943566 +STAY,2018-04-02,19.2861,19.6224,False,19.0191,19.5433,reg,1610914 +STAY,2018-04-03,19.4444,19.5532,False,19.2763,19.4345,reg,1626433 +STAY,2018-04-04,19.5037,19.5334,False,19.1675,19.2664,reg,1858357 +STAY,2018-04-05,19.6224,19.7213,False,19.4938,19.6719,reg,627557 +STAY,2018-04-06,19.5235,19.6026,False,19.3772,19.4938,reg,971113 +STAY,2018-04-09,19.4839,19.7015,False,19.4741,19.6521,reg,1318527 +STAY,2018-04-10,19.5730,19.7510,False,19.4938,19.7411,reg,1035834 +STAY,2018-04-11,19.9290,20.0378,False,19.4741,19.5433,reg,1258099 +STAY,2018-04-12,20.0774,20.0971,False,19.6224,19.9092,reg,1739889 +STAY,2018-04-13,19.8202,20.2158,False,19.7905,20.0675,reg,1698678 +STAY,2018-04-16,19.9290,20.1169,False,19.8895,19.9290,reg,1670360 +STAY,2018-04-17,20.2158,20.3444,False,20.0576,20.1268,reg,1910384 +STAY,2018-04-18,20.2554,20.4730,False,20.2059,20.2059,reg,1194780 +STAY,2018-04-19,20.1862,20.3741,False,20.0477,20.2851,reg,1136220 +STAY,2018-04-20,19.8598,20.3345,False,19.8202,20.2356,reg,2475498 +STAY,2018-04-23,19.7114,20.0081,False,19.6323,19.8697,reg,1153866 +STAY,2018-04-24,19.5037,19.8004,False,19.3059,19.7015,reg,1228633 +STAY,2018-04-25,19.4543,19.6224,False,19.3999,19.5136,reg,977549 +STAY,2018-04-26,19.7114,19.7411,False,19.3063,19.6422,reg,1635386 +STAY,2018-04-27,19.2960,19.9290,False,19.2169,19.5334,reg,2723628 +STAY,2018-04-30,19.3653,19.6768,False,19.1971,19.4345,reg,2244602 +STAY,2018-05-01,19.0686,19.4098,False,18.8213,19.3554,reg,2650179 +STAY,2018-05-02,19.4246,19.4543,False,18.9004,18.9993,reg,2158946 +STAY,2018-05-03,19.3158,19.5433,False,19.1675,19.3653,reg,1402388 +STAY,2018-05-04,19.5235,19.5532,False,19.3158,19.3158,reg,741966 +STAY,2018-05-07,19.7510,19.7757,False,19.3850,19.5136,reg,1189063 +STAY,2018-05-08,19.5235,19.9092,False,19.5037,19.6719,reg,2197071 +STAY,2018-05-09,19.8400,19.9092,False,19.5334,19.6620,reg,1179381 +STAY,2018-05-10,19.8900,19.9200,False,19.7200,19.8400,reg,696426 +STAY,2018-05-11,19.8400,19.9700,False,19.8200,19.8500,reg,1579065 +STAY,2018-05-14,19.9400,19.9800,False,19.7500,19.8600,reg,640232 +STAY,2018-05-15,19.4800,19.9800,False,19.3900,19.8500,reg,1498880 +STAY,2018-05-16,19.6100,19.7100,False,19.3200,19.4200,reg,1152298 +STAY,2018-05-17,19.4800,19.6500,False,19.3100,19.6200,reg,1352421 +STAY,2018-05-18,19.8300,19.9300,False,19.4101,19.4800,reg,1670024 +STAY,2018-05-21,19.8600,20.0400,False,19.8000,19.9700,reg,1054131 +STAY,2018-05-22,19.7200,20.0300,False,19.7100,19.8400,reg,802653 +STAY,2018-05-23,19.7300,19.8150,False,19.3300,19.5900,reg,824089 +STAY,2018-05-24,19.7900,19.9100,False,19.6500,19.7700,reg,794908 +STAY,2018-05-25,20.0100,20.0500,False,19.6800,19.6800,reg,645531 +STAY,2018-05-29,19.6000,19.9525,False,19.4950,19.9300,reg,984378 +STAY,2018-05-30,19.8200,19.9100,False,19.6100,19.6400,reg,1340212 +STAY,2018-05-31,21.0500,21.3900,False,20.5900,21.1500,reg,4131998 +STAY,2018-06-01,21.2000,21.3600,False,21.1500,21.1900,reg,1346982 +STAY,2018-06-04,21.3300,21.3900,False,21.0500,21.3100,reg,1889429 +STAY,2018-06-05,21.9000,22.0800,False,21.2600,21.3100,reg,2719775 +STAY,2018-06-06,22.2100,22.3000,False,21.8900,21.9800,reg,2607007 +STAY,2018-06-07,21.7600,22.3300,False,21.7400,22.2700,reg,1298475 diff --git a/company_library/STBA.csv b/company_library/STBA.csv index 5aa30cd0..baefab1b 100644 --- a/company_library/STBA.csv +++ b/company_library/STBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STBA,2017-06-06,32.8839,33.1285,False,32.6003,32.7372,reg,37508 -STBA,2017-06-07,33.2165,33.5784,False,33.1089,33.1985,reg,29667 -STBA,2017-06-08,34.5956,35.2412,False,33.1089,33.1089,reg,55449 STBA,2017-06-09,36.2682,36.3464,False,34.6103,34.9184,reg,103398 STBA,2017-06-12,36.1019,37.1045,False,35.7840,36.3562,reg,79089 STBA,2017-06-13,35.8574,36.3171,False,35.3781,36.2486,reg,63985 @@ -249,3 +246,6 @@ STBA,2018-05-31,45.1700,45.7150,False,45.0500,45.5300,reg,82767 STBA,2018-06-01,45.8100,45.9200,False,45.5000,45.5000,reg,86850 STBA,2018-06-04,45.8500,45.9700,False,45.4250,45.9600,reg,129357 STBA,2018-06-05,45.7300,45.9300,False,45.3400,45.6300,reg,103059 +STBA,2018-06-06,46.1500,46.2500,False,45.5900,45.7900,reg,118798 +STBA,2018-06-07,46.1400,46.4400,False,45.8989,46.1500,reg,61562 +STBA,2018-06-08,45.1700,46.2700,False,45.1100,45.7100,reg,154006 diff --git a/company_library/STBZ.csv b/company_library/STBZ.csv index 322f007e..ea5f877a 100644 --- a/company_library/STBZ.csv +++ b/company_library/STBZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STBZ,2017-06-06,24.8959,25.1110,False,24.6320,24.7982,reg,101848 -STBZ,2017-06-07,25.1892,25.3065,False,24.9448,24.9448,reg,70587 -STBZ,2017-06-08,25.8832,26.1569,False,25.2087,25.2198,reg,149069 STBZ,2017-06-09,27.1246,27.1441,False,25.8734,26.1080,reg,209579 STBZ,2017-06-12,27.0659,27.7404,False,26.7042,27.1637,reg,143600 STBZ,2017-06-13,26.9095,27.5155,False,26.7629,27.2712,reg,107584 @@ -249,3 +246,6 @@ STBZ,2018-05-31,33.3500,33.7675,False,32.5787,33.2108,reg,583747 STBZ,2018-06-01,33.5500,33.9100,False,33.3900,33.5400,reg,560261 STBZ,2018-06-04,34.2400,34.2600,False,33.3600,33.6500,reg,691079 STBZ,2018-06-05,34.3700,34.3900,False,33.7000,34.1300,reg,490803 +STBZ,2018-06-06,34.6100,34.7300,False,34.2900,34.3400,reg,341630 +STBZ,2018-06-07,34.8100,34.9700,False,34.5900,34.6700,reg,376068 +STBZ,2018-06-08,35.8600,35.9900,False,34.7000,34.8100,reg,642262 diff --git a/company_library/STCN.csv b/company_library/STCN.csv index 08422895..368b59a6 100644 --- a/company_library/STCN.csv +++ b/company_library/STCN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STCN,2017-06-06,2.4890,2.4890,True,2.4890,2.4890,reg,0 -STCN,2017-06-07,2.4890,2.4890,True,2.4890,2.4890,reg,0 -STCN,2017-06-08,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-09,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-12,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-13,2.4890,2.4890,True,2.4890,2.4890,reg,0 @@ -249,3 +246,6 @@ STCN,2018-05-31,2.0500,2.1000,False,2.0100,2.0800,reg,29716 STCN,2018-06-01,2.0800,2.0950,False,2.0500,2.0900,reg,31593 STCN,2018-06-04,2.0900,2.1700,False,2.0600,2.0600,reg,44040 STCN,2018-06-05,2.2000,2.2099,False,2.0700,2.1400,reg,67104 +STCN,2018-06-06,2.1900,2.2300,False,2.1042,2.2100,reg,56644 +STCN,2018-06-07,2.1500,2.2300,False,2.1300,2.1700,reg,21597 +STCN,2018-06-08,2.1400,2.2300,False,2.1400,2.1500,reg,24054 diff --git a/company_library/STDY.csv b/company_library/STDY.csv index 3a141bf5..384269d2 100644 --- a/company_library/STDY.csv +++ b/company_library/STDY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STDY,2017-06-06,7.2000,7.2500,False,7.1481,7.1750,reg,9734 -STDY,2017-06-07,6.9500,7.1000,False,6.7500,7.1000,reg,56181 -STDY,2017-06-08,6.9500,7.0000,False,6.8500,6.9000,reg,64612 STDY,2017-06-09,6.9000,7.0500,False,6.7000,7.0500,reg,114284 STDY,2017-06-12,6.9000,7.0000,False,6.8500,6.9500,reg,53643 STDY,2017-06-13,6.9000,6.9500,False,6.8500,6.9000,reg,27460 @@ -249,3 +246,6 @@ STDY,2018-05-31,4.6000,4.6500,False,4.6000,4.6000,reg,465169 STDY,2018-06-01,4.6000,4.6500,False,4.5750,4.6500,reg,97036 STDY,2018-06-04,4.6250,4.6250,False,4.6250,4.6250,reg,6835 STDY,2018-06-05,4.6500,4.6500,False,4.6000,4.6000,reg,78736 +STDY,2018-06-06,4.6250,4.6500,False,4.5641,4.6450,reg,167347 +STDY,2018-06-07,4.6250,4.6358,False,4.5950,4.6000,reg,54559 +STDY,2018-06-08,4.5500,4.6500,False,4.5500,4.6000,reg,610734 diff --git a/company_library/STFC.csv b/company_library/STFC.csv index 725936ff..9c3938b6 100644 --- a/company_library/STFC.csv +++ b/company_library/STFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STFC,2017-06-06,24.2068,24.8668,False,24.0590,24.4728,reg,22421 -STFC,2017-06-07,24.6600,24.6994,False,23.7634,23.7634,reg,28461 -STFC,2017-06-08,24.7585,25.4333,False,24.4531,24.6895,reg,31745 STFC,2017-06-09,24.8970,25.6685,False,24.3826,24.8475,reg,71700 STFC,2017-06-12,24.7585,24.9959,False,24.3826,24.6793,reg,37726 STFC,2017-06-13,24.8574,25.0750,False,24.6398,24.7684,reg,20407 @@ -249,3 +246,6 @@ STFC,2018-05-31,31.0200,31.2700,False,30.8100,30.9100,reg,34554 STFC,2018-06-01,31.6900,31.9300,False,30.6400,31.0700,reg,36868 STFC,2018-06-04,31.5200,31.9450,False,31.4000,31.7400,reg,34304 STFC,2018-06-05,31.7100,31.8900,False,31.1153,31.1153,reg,18088 +STFC,2018-06-06,31.9500,32.1200,False,31.4600,31.5600,reg,31980 +STFC,2018-06-07,32.2000,33.0200,False,31.4100,31.9900,reg,32363 +STFC,2018-06-08,32.5800,32.7200,False,31.6600,32.2200,reg,32936 diff --git a/company_library/STK.csv b/company_library/STK.csv new file mode 100644 index 00000000..3b77d095 --- /dev/null +++ b/company_library/STK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +STK,2017-06-08,19.9468,20.1785,False,19.9379,20.0270,reg,67785 +STK,2017-06-09,19.7776,20.1785,False,19.7330,20.0003,reg,88350 +STK,2017-06-12,19.1540,19.6796,False,18.8956,19.6083,reg,176253 +STK,2017-06-13,19.5370,19.5905,False,19.3054,19.3143,reg,73868 +STK,2017-06-14,19.3678,19.5905,False,19.2698,19.5905,reg,59747 +STK,2017-06-15,18.9223,19.1646,False,18.7976,19.0827,reg,131221 +STK,2017-06-16,18.7442,19.0381,False,18.7442,18.9669,reg,65916 +STK,2017-06-19,19.1629,19.1807,False,18.8778,18.8778,reg,76261 +STK,2017-06-20,18.8689,19.2163,False,18.8600,19.1896,reg,57524 +STK,2017-06-21,18.9758,19.0737,False,18.8867,18.8867,reg,70305 +STK,2017-06-22,19.0203,19.1540,False,18.9268,19.0114,reg,82299 +STK,2017-06-23,19.3500,19.4390,False,19.0245,19.0560,reg,86530 +STK,2017-06-26,19.5103,19.5459,False,19.2520,19.4658,reg,80587 +STK,2017-06-27,19.3856,19.4594,False,19.2087,19.3143,reg,77156 +STK,2017-06-28,19.5727,19.5905,False,19.3188,19.5192,reg,90247 +STK,2017-06-29,19.0471,19.5281,False,18.8332,19.5281,reg,77346 +STK,2017-06-30,19.1718,19.2876,False,18.9401,19.1451,reg,70412 +STK,2017-07-05,19.1718,19.5727,False,19.0916,19.1540,reg,57134 +STK,2017-07-06,19.1005,19.2876,False,19.0381,19.1183,reg,45282 +STK,2017-07-07,19.3410,19.4836,False,19.2119,19.2341,reg,68782 +STK,2017-07-10,19.4836,19.6796,False,19.3945,19.3945,reg,71064 +STK,2017-07-11,19.5459,19.7865,False,19.3945,19.6796,reg,50460 +STK,2017-07-12,19.8578,19.9379,False,19.6671,19.6974,reg,64023 +STK,2017-07-13,20.0805,20.1963,False,19.8916,19.9558,reg,52802 +STK,2017-07-14,20.1785,20.4636,False,20.1061,20.1785,reg,59692 +STK,2017-07-17,20.2676,20.3032,False,20.0716,20.2587,reg,72149 +STK,2017-07-18,20.2765,20.3299,False,20.1561,20.1696,reg,47741 +STK,2017-07-19,20.5348,20.6239,False,20.3210,20.3210,reg,63445 +STK,2017-07-20,20.8823,20.9267,False,20.5526,20.5972,reg,55439 +STK,2017-07-21,20.7754,21.0070,False,20.7486,20.7665,reg,77946 +STK,2017-07-24,20.6506,20.8734,False,20.5967,20.8734,reg,68075 +STK,2017-07-25,20.6774,20.7843,False,20.5628,20.7754,reg,63814 +STK,2017-07-26,20.6061,20.7753,False,20.5972,20.7397,reg,57392 +STK,2017-07-27,20.3656,20.7486,False,20.2497,20.7130,reg,149379 +STK,2017-07-28,20.0983,20.3513,False,20.0760,20.2943,reg,90975 +STK,2017-07-31,19.9379,20.1785,False,19.9290,20.1161,reg,71495 +STK,2017-08-01,19.9736,20.0627,False,19.9290,20.0448,reg,58730 +STK,2017-08-02,19.9558,20.2309,False,19.8310,20.0805,reg,61618 +STK,2017-08-03,19.9112,20.1357,False,19.8766,20.0538,reg,65089 +STK,2017-08-04,19.8132,20.2141,False,19.7241,19.9647,reg,63615 +STK,2017-08-07,20.1696,20.1963,False,19.7865,20.1696,reg,72293 +STK,2017-08-08,20.3477,20.5081,False,20.1963,20.2141,reg,66981 +STK,2017-08-09,20.0538,20.2489,False,20.0181,20.2230,reg,72764 +STK,2017-08-10,19.0100,20.2470,False,19.0100,19.9742,reg,151114 +STK,2017-08-11,19.5649,19.6876,False,18.7644,19.1010,reg,194047 +STK,2017-08-14,19.7650,19.9196,False,19.5921,19.6922,reg,77324 +STK,2017-08-15,19.8832,19.9833,False,19.7195,19.8923,reg,79616 +STK,2017-08-16,19.9924,20.1133,False,19.9469,19.9924,reg,34851 +STK,2017-08-17,19.6285,20.0880,False,19.6194,20.0015,reg,73666 +STK,2017-08-18,19.7195,19.8195,False,19.5194,19.6194,reg,44609 +STK,2017-08-21,19.6649,19.6922,False,19.5194,19.6922,reg,43592 +STK,2017-08-22,20.0469,20.0560,False,19.6558,19.6558,reg,98818 +STK,2017-08-23,20.1652,20.1834,False,19.6649,20.0378,reg,66665 +STK,2017-08-24,19.9660,20.2016,False,19.8377,20.1925,reg,50160 +STK,2017-08-25,19.8377,20.1015,False,19.7377,20.0287,reg,45952 +STK,2017-08-28,20.0651,20.0651,False,19.8559,19.8923,reg,42190 +STK,2017-08-29,20.1288,20.1470,False,19.7485,19.8650,reg,35941 +STK,2017-08-30,20.2743,20.2834,False,20.1015,20.1288,reg,43490 +STK,2017-08-31,20.3744,20.4198,False,20.2834,20.3380,reg,49888 +STK,2017-09-01,20.3562,20.5281,False,20.3289,20.4199,reg,44426 +STK,2017-09-05,20.0560,20.3926,False,20.0196,20.3289,reg,109349 +STK,2017-09-06,19.9196,20.2288,False,19.8559,20.2288,reg,95918 +STK,2017-09-07,19.9014,20.0469,False,19.9014,19.9651,reg,82116 +STK,2017-09-08,19.3284,19.8377,False,19.3284,19.8377,reg,68685 +STK,2017-09-11,19.6740,19.7832,False,19.4921,19.5194,reg,73813 +STK,2017-09-12,19.7822,19.8013,False,19.6103,19.7832,reg,98364 +STK,2017-09-13,19.7832,19.8368,False,19.6103,19.7013,reg,104961 +STK,2017-09-14,19.8468,19.8559,False,19.6467,19.7286,reg,89397 +STK,2017-09-15,19.8195,19.8741,False,19.6922,19.8013,reg,68463 +STK,2017-09-18,19.9196,20.0469,False,19.8286,19.8286,reg,77603 +STK,2017-09-19,20.0924,20.0924,False,19.9469,19.9560,reg,56771 +STK,2017-09-20,20.0560,20.1197,False,19.8368,20.0651,reg,157367 +STK,2017-09-21,19.9651,20.0924,False,19.9083,20.0287,reg,56702 +STK,2017-09-22,19.9924,20.0469,False,19.9287,19.9651,reg,42649 +STK,2017-09-25,19.7650,19.9924,False,19.7469,19.9924,reg,64320 +STK,2017-09-26,19.7832,19.9105,False,19.7104,19.8195,reg,68801 +STK,2017-09-27,20.0742,20.0742,False,19.9014,19.9105,reg,111555 +STK,2017-09-28,20.1106,20.1834,False,20.0015,20.0742,reg,44331 +STK,2017-09-29,20.3198,20.3198,False,20.1106,20.1652,reg,34941 +STK,2017-10-02,20.4835,20.4926,False,20.3653,20.3653,reg,45670 +STK,2017-10-03,20.4835,20.5583,False,20.3744,20.5381,reg,59236 +STK,2017-10-04,20.3744,20.6109,False,20.2743,20.3744,reg,64759 +STK,2017-10-05,20.4017,20.4835,False,20.3926,20.4199,reg,67363 +STK,2017-10-06,20.4199,20.5008,False,20.1379,20.2470,reg,70007 +STK,2017-10-09,20.4199,20.5745,False,20.4199,20.4653,reg,38454 +STK,2017-10-10,20.4744,20.5677,False,20.3696,20.5017,reg,54834 +STK,2017-10-11,20.5290,20.5654,False,20.4744,20.5292,reg,35033 +STK,2017-10-12,20.4835,20.6285,False,20.4744,20.4744,reg,24142 +STK,2017-10-13,20.5563,20.6665,False,20.4835,20.6200,reg,41596 +STK,2017-10-16,20.6563,20.6927,False,20.5563,20.5563,reg,37042 +STK,2017-10-17,20.6745,20.6745,False,20.5472,20.5927,reg,29397 +STK,2017-10-18,20.7837,20.8201,False,20.5836,20.7200,reg,76733 +STK,2017-10-19,20.6927,20.7291,False,20.5108,20.7291,reg,57159 +STK,2017-10-20,20.7746,20.9110,False,20.7382,20.7382,reg,45498 +STK,2017-10-23,20.6927,20.9201,False,20.6927,20.8746,reg,47365 +STK,2017-10-24,20.9110,20.9201,False,20.7473,20.8474,reg,49276 +STK,2017-10-25,20.6654,20.8479,False,20.5472,20.8110,reg,49247 +STK,2017-10-26,20.8655,20.9292,False,20.7253,20.7746,reg,33514 +STK,2017-10-27,21.1475,21.1839,False,20.8746,21.0384,reg,84354 +STK,2017-10-30,21.1566,21.2112,False,21.0566,21.1293,reg,63385 +STK,2017-10-31,21.4477,21.4477,False,21.1293,21.1293,reg,49821 +STK,2017-11-01,21.2203,21.5204,False,21.2111,21.5022,reg,38888 +STK,2017-11-02,21.2839,21.3112,False,21.1384,21.1748,reg,37785 +STK,2017-11-03,21.5204,21.5204,False,21.2392,21.3294,reg,49066 +STK,2017-11-06,21.8388,21.8388,False,21.5932,21.5932,reg,38022 +STK,2017-11-07,21.9388,21.9661,False,21.7114,21.7114,reg,56681 +STK,2017-11-08,22.1480,22.1480,False,21.3840,21.4841,reg,100575 +STK,2017-11-09,21.7705,22.3572,False,21.6660,22.3572,reg,51160 +STK,2017-11-10,21.4807,21.8556,False,21.1682,21.7682,reg,86811 +STK,2017-11-13,21.3787,21.4807,False,21.3323,21.4065,reg,48014 +STK,2017-11-14,21.1097,21.5827,False,20.9892,21.3045,reg,53559 +STK,2017-11-15,20.8779,21.0819,False,20.8037,20.9428,reg,71625 +STK,2017-11-16,21.1005,21.2674,False,20.9984,20.9984,reg,109458 +STK,2017-11-17,21.1747,21.2674,False,21.1376,21.1932,reg,48854 +STK,2017-11-20,21.4900,21.5178,False,21.2581,21.2581,reg,40086 +STK,2017-11-21,22.0187,22.0187,False,21.5688,21.6198,reg,105652 +STK,2017-11-22,22.0372,22.1578,False,21.8788,22.1578,reg,56258 +STK,2017-11-27,21.9630,22.2134,False,21.8564,22.2042,reg,43031 +STK,2017-11-28,21.9259,22.1763,False,21.9259,22.0372,reg,35707 +STK,2017-11-29,21.4344,21.9955,False,21.3231,21.9816,reg,52648 +STK,2017-11-30,21.3787,21.6662,False,21.3787,21.5085,reg,31875 +STK,2017-12-01,21.1932,21.4529,False,21.0355,21.3231,reg,76412 +STK,2017-12-04,21.0634,21.4366,False,20.8992,21.4158,reg,106237 +STK,2017-12-05,21.0726,21.2025,False,20.8686,21.1932,reg,59450 +STK,2017-12-06,21.0448,21.1097,False,20.9150,21.0634,reg,101961 +STK,2017-12-07,21.3231,21.3694,False,21.0263,21.0263,reg,43669 +STK,2017-12-08,21.3231,21.4789,False,21.2118,21.4251,reg,48930 +STK,2017-12-11,21.2860,21.5085,False,21.2860,21.4436,reg,109535 +STK,2017-12-12,21.3045,21.4993,False,21.2210,21.3045,reg,107444 +STK,2017-12-13,21.4158,21.5642,False,21.3602,21.4344,reg,65835 +STK,2017-12-14,21.6291,21.7590,False,21.2674,21.4251,reg,106148 +STK,2017-12-15,21.5241,21.9656,False,21.4886,21.7065,reg,53930 +STK,2017-12-18,21.5241,21.8024,False,21.4954,21.6393,reg,113311 +STK,2017-12-19,21.6873,21.7065,False,21.5131,21.5241,reg,45234 +STK,2017-12-20,21.8408,22.0615,False,21.7832,21.7928,reg,49328 +STK,2017-12-21,21.7449,21.8600,False,21.6969,21.8120,reg,42576 +STK,2017-12-22,21.8120,21.8216,False,21.7065,21.7640,reg,35483 +STK,2017-12-26,21.6009,21.8696,False,21.5145,21.7161,reg,63572 +STK,2017-12-27,21.5721,21.7544,False,21.5433,21.6489,reg,237731 +STK,2017-12-28,21.4954,21.6489,False,21.4954,21.6201,reg,213706 +STK,2017-12-29,21.3514,21.5913,False,21.3514,21.5913,reg,44128 +STK,2018-01-02,21.6681,21.7736,False,21.4090,21.4090,reg,351688 +STK,2018-01-03,22.0615,22.0711,False,21.7449,21.7449,reg,37154 +STK,2018-01-04,22.2055,22.3110,False,22.0327,22.0327,reg,48103 +STK,2018-01-05,22.3110,22.4019,False,22.2534,22.3110,reg,58718 +STK,2018-01-08,22.5125,22.5509,False,22.3110,22.3878,reg,177709 +STK,2018-01-09,22.3398,22.6089,False,22.3206,22.5317,reg,44675 +STK,2018-01-10,21.9944,22.3206,False,21.9464,22.3206,reg,343722 +STK,2018-01-11,22.1191,22.1479,False,22.0071,22.0135,reg,33570 +STK,2018-01-12,22.7812,22.7812,False,22.0903,22.0903,reg,383983 +STK,2018-01-16,22.0903,22.9732,False,22.0903,22.8100,reg,107912 +STK,2018-01-17,22.0423,22.1671,False,21.9847,22.1287,reg,85404 +STK,2018-01-18,21.9560,22.1671,False,21.8984,22.0711,reg,102599 +STK,2018-01-19,21.9656,22.0423,False,21.5145,21.9752,reg,279731 +STK,2018-01-22,21.8888,22.0135,False,21.8504,21.8984,reg,134986 +STK,2018-01-23,22.0711,22.0734,False,21.8408,21.8408,reg,173039 +STK,2018-01-24,21.9464,22.0903,False,21.8408,22.0327,reg,114235 +STK,2018-01-25,21.7257,22.0020,False,21.7065,21.9848,reg,155982 +STK,2018-01-26,21.9464,21.9848,False,21.8408,21.8504,reg,86874 +STK,2018-01-29,21.8408,21.9656,False,21.7832,21.8120,reg,57748 +STK,2018-01-30,21.5049,21.7045,False,21.4474,21.6681,reg,63742 +STK,2018-01-31,21.5049,21.8696,False,21.4269,21.6585,reg,71596 +STK,2018-02-01,21.4858,21.6777,False,21.3610,21.3898,reg,62243 +STK,2018-02-02,20.7756,21.3898,False,20.7756,21.3898,reg,107667 +STK,2018-02-05,20.0080,20.9772,False,19.9888,20.6317,reg,120362 +STK,2018-02-06,20.4398,20.5165,False,19.2786,19.7105,reg,158073 +STK,2018-02-07,20.5261,20.8524,False,20.2670,20.2670,reg,99700 +STK,2018-02-08,19.7585,20.6413,False,19.7201,20.6413,reg,84554 +STK,2018-02-09,19.9984,20.1039,False,19.3266,19.8640,reg,88960 +STK,2018-02-12,20.6797,20.7277,False,20.2479,20.3342,reg,120244 +STK,2018-02-13,20.7277,20.7756,False,20.4494,20.6317,reg,86568 +STK,2018-02-14,20.9964,21.0808,False,20.5091,20.6605,reg,91010 +STK,2018-02-15,21.2555,21.2938,False,20.9276,21.1115,reg,61360 +STK,2018-02-16,21.3069,21.4343,False,21.2285,21.3265,reg,59530 +STK,2018-02-20,21.3755,21.5617,False,21.1791,21.1893,reg,83868 +STK,2018-02-21,21.3167,21.5617,False,21.2775,21.4441,reg,57347 +STK,2018-02-22,21.1893,21.4598,False,21.1305,21.2873,reg,55701 +STK,2018-02-23,21.5813,21.6367,False,21.2775,21.2775,reg,81268 +STK,2018-02-26,21.9930,21.9930,False,21.6597,21.6597,reg,52095 +STK,2018-02-27,21.8557,22.0910,False,21.7969,21.8753,reg,87689 +STK,2018-02-28,21.8361,22.0518,False,21.7773,22.0224,reg,53893 +STK,2018-03-01,21.6401,21.9626,False,21.4442,21.9440,reg,49281 +STK,2018-03-02,22.0028,22.0126,False,21.3161,21.5323,reg,41557 +STK,2018-03-05,22.2968,22.3458,False,21.8263,21.8753,reg,43097 +STK,2018-03-06,22.4732,22.5418,False,22.3458,22.4732,reg,71114 +STK,2018-03-07,22.6986,22.7182,False,22.3752,22.3752,reg,57442 +STK,2018-03-08,22.8358,22.8946,False,22.7030,22.8260,reg,47481 +STK,2018-03-09,23.2769,23.2993,False,22.9583,23.0024,reg,54235 +STK,2018-03-12,23.5219,23.5219,False,23.3553,23.4141,reg,58110 +STK,2018-03-13,23.1789,23.6868,False,23.1004,23.5219,reg,72205 +STK,2018-03-14,23.1985,23.3357,False,23.0710,23.3357,reg,59036 +STK,2018-03-15,23.1985,23.3259,False,23.0416,23.2475,reg,55548 +STK,2018-03-16,23.2083,23.2849,False,22.8260,23.2769,reg,38252 +STK,2018-03-19,22.6692,23.0416,False,22.4732,23.0416,reg,99702 +STK,2018-03-20,22.8162,22.8260,False,22.6202,22.6202,reg,65672 +STK,2018-03-21,22.8750,22.9975,False,22.6496,22.7084,reg,38982 +STK,2018-03-22,22.3948,22.7672,False,22.2968,22.6790,reg,85034 +STK,2018-03-23,21.6401,22.5026,False,21.5911,22.4536,reg,141781 +STK,2018-03-26,22.1596,22.1939,False,21.6499,21.8852,reg,67520 +STK,2018-03-27,21.4637,22.3994,False,21.3755,22.3654,reg,162036 +STK,2018-03-28,21.1991,21.5225,False,21.0717,21.4735,reg,69389 +STK,2018-03-29,21.5127,21.6841,False,21.1707,21.2971,reg,81198 +STK,2018-04-02,20.9247,21.4550,False,20.8169,21.3755,reg,100649 +STK,2018-04-03,21.2383,21.2579,False,20.8855,21.0913,reg,62252 +STK,2018-04-04,21.5225,21.5617,False,20.8267,20.8953,reg,76859 +STK,2018-04-05,21.6107,21.8165,False,21.3951,21.6597,reg,87807 +STK,2018-04-06,21.2187,21.6695,False,21.0717,21.5617,reg,71449 +STK,2018-04-09,21.1697,21.6338,False,21.1697,21.3755,reg,59883 +STK,2018-04-10,21.8557,21.8557,False,21.4539,21.5225,reg,67063 +STK,2018-04-11,21.8852,22.0420,False,21.7969,21.8361,reg,34423 +STK,2018-04-12,22.0420,22.1204,False,21.8950,21.8950,reg,44451 +STK,2018-04-13,22.0812,22.2478,False,22.0322,22.1988,reg,47777 +STK,2018-04-16,22.0714,22.4438,False,22.0224,22.1988,reg,80177 +STK,2018-04-17,22.5908,22.7476,False,22.1752,22.2674,reg,67421 +STK,2018-04-18,22.3262,22.6202,False,22.2380,22.6202,reg,80519 +STK,2018-04-19,21.9244,22.2478,False,21.8950,22.2380,reg,64546 +STK,2018-04-20,21.3853,21.9832,False,21.3461,21.9734,reg,103341 +STK,2018-04-23,21.3657,21.5518,False,21.3135,21.5323,reg,86496 +STK,2018-04-24,20.8561,21.4931,False,20.6601,21.4245,reg,192440 +STK,2018-04-25,20.7777,20.9149,False,20.4934,20.7483,reg,153379 +STK,2018-04-26,21.2677,21.2917,False,20.8267,20.9541,reg,72294 +STK,2018-04-27,21.1501,21.6891,False,21.0717,21.5519,reg,77610 +STK,2018-04-30,20.7679,21.3069,False,20.7287,21.2383,reg,117495 +STK,2018-05-01,20.9443,20.9737,False,20.6699,20.6699,reg,63007 +STK,2018-05-02,21.1011,21.1207,False,20.9270,21.0423,reg,45004 +STK,2018-05-03,20.9443,21.0619,False,20.7679,20.9639,reg,74634 +STK,2018-05-04,21.4245,21.4245,False,20.8659,20.8659,reg,55154 +STK,2018-05-07,21.7675,21.7969,False,21.4637,21.4637,reg,59796 +STK,2018-05-08,22.3556,22.4536,False,21.7276,21.7479,reg,112129 +STK,2018-05-09,22.5320,22.6300,False,22.3458,22.4536,reg,132485 +STK,2018-05-10,22.7535,23.2377,False,22.5908,22.9044,reg,52841 +STK,2018-05-11,22.5500,22.9800,False,22.4900,22.9800,reg,82473 +STK,2018-05-14,22.1700,22.7100,False,22.1250,22.5800,reg,83653 +STK,2018-05-15,21.8100,22.0499,False,21.7000,22.0200,reg,89917 +STK,2018-05-16,21.9700,22.1200,False,21.7800,21.7800,reg,116594 +STK,2018-05-17,21.8900,22.1300,False,21.8309,21.9100,reg,74166 +STK,2018-05-18,21.7900,21.9400,False,21.7100,21.8300,reg,75693 +STK,2018-05-21,22.1800,22.2900,False,21.9300,21.9300,reg,69119 +STK,2018-05-22,22.6400,22.7800,False,22.2600,22.2700,reg,155842 +STK,2018-05-23,22.5700,22.5800,False,22.3615,22.4800,reg,74455 +STK,2018-05-24,22.6600,22.7300,False,22.4400,22.6500,reg,40657 +STK,2018-05-25,22.5000,22.6400,False,22.3700,22.5500,reg,56880 +STK,2018-05-29,22.4400,22.4500,False,22.2600,22.3500,reg,52393 +STK,2018-05-30,22.5400,22.6500,False,22.4800,22.5700,reg,42876 +STK,2018-05-31,22.4400,22.6300,False,22.3600,22.5600,reg,66302 +STK,2018-06-01,22.6000,22.6900,False,22.4000,22.4600,reg,59155 +STK,2018-06-04,22.6900,22.7500,False,22.5300,22.5300,reg,64099 +STK,2018-06-05,22.6400,22.7500,False,22.5800,22.7100,reg,74867 +STK,2018-06-06,23.0000,23.0000,False,22.6300,22.6400,reg,66880 +STK,2018-06-07,22.5800,23.0200,False,22.5397,22.9200,reg,61263 diff --git a/company_library/STKL.csv b/company_library/STKL.csv index 026241a2..64944dbf 100644 --- a/company_library/STKL.csv +++ b/company_library/STKL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STKL,2017-06-06,9.6000,9.8000,False,9.5500,9.7000,reg,618578 -STKL,2017-06-07,9.4500,9.7000,False,9.4500,9.5500,reg,217559 -STKL,2017-06-08,9.8500,9.9500,False,9.4000,9.4500,reg,553409 STKL,2017-06-09,9.6000,9.8766,False,9.5500,9.8500,reg,310703 STKL,2017-06-12,9.5500,9.6500,False,9.4000,9.5500,reg,205198 STKL,2017-06-13,9.5500,9.6400,False,9.4500,9.6000,reg,117692 @@ -249,3 +246,6 @@ STKL,2018-05-31,8.2000,8.3500,False,8.0750,8.1500,reg,245832 STKL,2018-06-01,8.1500,8.3000,False,8.1500,8.3000,reg,201602 STKL,2018-06-04,7.9000,8.2250,False,7.8500,8.2000,reg,184747 STKL,2018-06-05,7.9000,8.0000,False,7.8500,7.8500,reg,137491 +STKL,2018-06-06,7.8000,7.9500,False,7.6250,7.9500,reg,191349 +STKL,2018-06-07,7.8500,7.9500,False,7.7000,7.8500,reg,123019 +STKL,2018-06-08,8.0500,8.2000,False,7.8500,7.8500,reg,217762 diff --git a/company_library/STKS.csv b/company_library/STKS.csv index 6f74fb9c..aaeadca6 100644 --- a/company_library/STKS.csv +++ b/company_library/STKS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STKS,2017-06-06,2.1000,2.1100,False,2.0200,2.1100,reg,2070 -STKS,2017-06-07,2.0400,2.1000,False,2.0300,2.1000,reg,2813 -STKS,2017-06-08,2.1200,2.1200,False,2.0500,2.0500,reg,15849 STKS,2017-06-09,2.1100,2.1200,False,2.0700,2.1200,reg,6010 STKS,2017-06-12,2.0100,2.1000,False,2.0100,2.0900,reg,20809 STKS,2017-06-13,2.0700,2.1000,False,2.0100,2.0200,reg,14571 @@ -249,3 +246,6 @@ STKS,2018-05-31,2.3500,2.3500,False,2.3300,2.3300,reg,3645 STKS,2018-06-01,2.4400,2.4400,False,2.3400,2.3500,reg,6166 STKS,2018-06-04,2.4400,2.4900,False,2.3417,2.4600,reg,20206 STKS,2018-06-05,2.4200,2.4400,False,2.4100,2.4400,reg,8117 +STKS,2018-06-06,2.5000,2.5500,False,2.4276,2.4300,reg,195734 +STKS,2018-06-07,2.4900,2.5500,False,2.4307,2.5000,reg,150151 +STKS,2018-06-08,2.5100,2.6000,False,2.5100,2.5200,reg,10279 diff --git a/company_library/STLD.csv b/company_library/STLD.csv index 8b0c099c..410e7c82 100644 --- a/company_library/STLD.csv +++ b/company_library/STLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLD,2017-06-06,33.6070,33.8823,False,33.3711,33.7348,reg,2284666 -STLD,2017-06-07,33.3613,34.0494,False,32.9189,33.5972,reg,2562491 -STLD,2017-06-08,35.1011,35.3862,False,33.0369,33.3416,reg,3572760 STLD,2017-06-09,35.4157,35.8678,False,34.7866,35.7695,reg,2563622 STLD,2017-06-12,35.3174,35.8875,False,34.9733,35.2781,reg,2417669 STLD,2017-06-13,35.0815,35.9071,False,34.9094,35.2977,reg,2731403 @@ -249,3 +246,6 @@ STLD,2018-05-31,49.4300,51.6900,False,49.2000,51.0000,reg,2456072 STLD,2018-06-01,49.9700,50.7400,False,49.8400,50.1300,reg,2002556 STLD,2018-06-04,49.8000,50.8000,False,49.5000,50.3600,reg,2056328 STLD,2018-06-05,50.1300,50.3400,False,49.2350,49.5800,reg,1937360 +STLD,2018-06-06,50.7600,50.7700,False,49.6600,50.2200,reg,1794599 +STLD,2018-06-07,50.2700,51.0800,False,50.0600,50.7500,reg,2261486 +STLD,2018-06-08,50.7400,50.8000,False,49.8900,50.2800,reg,1175667 diff --git a/company_library/STLR.csv b/company_library/STLR.csv index 6a8b26f3..5c192f35 100644 --- a/company_library/STLR.csv +++ b/company_library/STLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLR,2017-06-06,10.0300,10.0300,False,10.0300,10.0300,reg,100 -STLR,2017-06-07,10.0300,10.0300,False,10.0300,10.0300,reg,0 -STLR,2017-06-08,10.0300,10.0300,False,10.0300,10.0300,reg,0 STLR,2017-06-09,10.0300,10.0300,False,10.0300,10.0300,reg,0 STLR,2017-06-12,10.0300,10.0300,False,10.0300,10.0300,reg,0 STLR,2017-06-13,10.0300,10.0300,False,10.0300,10.0300,reg,0 @@ -249,3 +246,6 @@ STLR,2018-05-31,10.3832,10.3832,False,10.3800,10.3800,reg,1704 STLR,2018-06-01,10.3800,10.3800,False,10.3800,10.3800,reg,3602 STLR,2018-06-04,10.3800,10.3800,False,10.3800,10.3800,reg,0 STLR,2018-06-05,10.4000,10.4800,False,10.3800,10.4800,reg,1350 +STLR,2018-06-06,10.3948,10.3948,False,10.3703,10.3703,reg,954 +STLR,2018-06-07,10.3900,10.3900,False,10.3900,10.3900,reg,200 +STLR,2018-06-08,10.4400,10.4400,False,10.4400,10.4400,reg,586 diff --git a/company_library/STLRU.csv b/company_library/STLRU.csv index c1d3892c..cb8d8856 100644 --- a/company_library/STLRU.csv +++ b/company_library/STLRU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLRU,2017-06-06,10.4300,10.4300,False,10.4300,10.4300,reg,0 -STLRU,2017-06-07,10.4300,10.4300,False,10.4300,10.4300,reg,0 -STLRU,2017-06-08,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-09,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-12,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-13,10.3410,10.3800,False,10.3410,10.3800,reg,1100 @@ -249,3 +246,6 @@ STLRU,2018-05-31,10.5411,10.5411,False,10.5411,10.5411,reg,1500 STLRU,2018-06-01,10.5411,10.5411,False,10.5411,10.5411,reg,0 STLRU,2018-06-04,10.5411,10.5411,False,10.5411,10.5411,reg,0 STLRU,2018-06-05,10.5500,10.5500,False,10.5500,10.5500,reg,1823 +STLRU,2018-06-06,10.5500,10.5500,False,10.5500,10.5500,reg,0 +STLRU,2018-06-07,10.5500,10.5500,False,10.5500,10.5500,reg,0 +STLRU,2018-06-08,10.5500,10.5500,False,10.5500,10.5500,reg,0 diff --git a/company_library/STLRW.csv b/company_library/STLRW.csv index e0abea02..e557d10d 100644 --- a/company_library/STLRW.csv +++ b/company_library/STLRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLRW,2017-06-06,0.3250,0.3250,False,0.3250,0.3250,reg,0 -STLRW,2017-06-07,0.3250,0.3250,False,0.3250,0.3250,reg,0 -STLRW,2017-06-08,0.3250,0.3250,False,0.3250,0.3250,reg,0 STLRW,2017-06-09,0.3250,0.3250,False,0.3250,0.3250,reg,0 STLRW,2017-06-12,0.2919,0.3073,False,0.2108,0.2108,reg,14281 STLRW,2017-06-13,0.3198,0.3230,False,0.2601,0.2601,reg,1600 @@ -249,3 +246,6 @@ STLRW,2018-05-31,0.2000,0.2250,False,0.2000,0.2250,reg,5101 STLRW,2018-06-01,0.1850,0.2000,False,0.1600,0.2000,reg,5900 STLRW,2018-06-04,0.2200,0.2200,False,0.2000,0.2000,reg,5100 STLRW,2018-06-05,0.3429,0.3429,False,0.2000,0.2200,reg,68795 +STLRW,2018-06-06,0.2800,0.3350,False,0.2200,0.3350,reg,1500 +STLRW,2018-06-07,0.2800,0.3000,False,0.2300,0.2800,reg,9900 +STLRW,2018-06-08,0.2800,0.2800,False,0.2800,0.2800,reg,0 diff --git a/company_library/STML.csv b/company_library/STML.csv index a06acf0e..66ca5fa4 100644 --- a/company_library/STML.csv +++ b/company_library/STML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STML,2017-06-06,7.6000,7.8950,False,7.5000,7.6500,reg,192570 -STML,2017-06-07,7.6000,7.7500,False,7.3000,7.6500,reg,281560 -STML,2017-06-08,7.6500,7.8000,False,7.4000,7.6500,reg,258776 STML,2017-06-09,7.4500,7.7250,False,7.3500,7.6500,reg,179424 STML,2017-06-12,7.6000,7.6500,False,7.4000,7.4000,reg,105359 STML,2017-06-13,7.6500,7.8000,False,7.5500,7.5500,reg,163533 @@ -249,3 +246,6 @@ STML,2018-05-31,19.6500,19.8000,False,19.4000,19.5000,reg,193411 STML,2018-06-01,19.6500,19.7000,False,19.2500,19.6000,reg,261373 STML,2018-06-04,19.5500,20.5500,False,19.3000,19.7000,reg,1507775 STML,2018-06-05,19.6000,20.5500,False,19.3500,20.1500,reg,352786 +STML,2018-06-06,19.2000,19.7750,False,18.6000,19.6500,reg,293444 +STML,2018-06-07,18.4000,19.2500,False,18.3500,19.1500,reg,222611 +STML,2018-06-08,18.2500,18.8000,False,18.2000,18.4000,reg,121498 diff --git a/company_library/STMP.csv b/company_library/STMP.csv index cc739a5f..66c17208 100644 --- a/company_library/STMP.csv +++ b/company_library/STMP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STMP,2017-06-06,142.6000,143.6500,False,140.2000,140.8000,reg,215018 -STMP,2017-06-07,143.9000,144.4000,False,141.7000,142.9500,reg,355757 -STMP,2017-06-08,144.8000,145.3500,False,141.7000,144.0000,reg,275041 STMP,2017-06-09,146.5000,149.8000,False,142.6000,145.3500,reg,568833 STMP,2017-06-12,142.8500,145.4000,False,138.5000,145.4000,reg,642511 STMP,2017-06-13,146.4000,146.7500,False,143.0500,143.5500,reg,304734 @@ -249,3 +246,6 @@ STMP,2018-05-31,250.8000,254.6900,False,249.3500,251.4500,reg,185787 STMP,2018-06-01,257.6000,261.4500,False,252.5390,253.0000,reg,266524 STMP,2018-06-04,259.7500,260.2500,False,256.2747,258.0000,reg,165361 STMP,2018-06-05,259.3000,263.4000,False,258.0500,261.2500,reg,167345 +STMP,2018-06-06,260.8500,263.1500,False,259.5500,261.1500,reg,179212 +STMP,2018-06-07,261.6000,264.0000,False,258.6500,263.0000,reg,217256 +STMP,2018-06-08,267.7000,267.8500,False,260.4252,261.7000,reg,214830 diff --git a/company_library/STN.csv b/company_library/STN.csv new file mode 100644 index 00000000..be7b1efd --- /dev/null +++ b/company_library/STN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +STN,2017-06-08,23.1419,23.4866,False,23.0434,23.0434,reg,11637 +STN,2017-06-09,23.2404,23.2896,False,23.1419,23.1419,reg,10486 +STN,2017-06-12,23.4373,23.4373,False,23.0927,23.0927,reg,34276 +STN,2017-06-13,23.4866,23.6835,False,23.4866,23.5358,reg,22044 +STN,2017-06-14,23.5358,23.6835,False,23.4866,23.5358,reg,7240 +STN,2017-06-15,23.2404,23.5358,False,22.9449,23.4373,reg,21673 +STN,2017-06-16,23.2896,23.4373,False,23.1911,23.2404,reg,11805 +STN,2017-06-19,24.2251,24.2251,False,23.3881,23.3881,reg,16555 +STN,2017-06-20,23.9789,24.0774,False,23.8312,23.9789,reg,7170 +STN,2017-06-21,23.8312,23.9789,False,23.4866,23.4866,reg,8660 +STN,2017-06-22,24.3236,24.3729,False,23.7328,23.7328,reg,8318 +STN,2017-06-23,24.4221,24.4713,False,24.2251,24.2251,reg,8324 +STN,2017-06-26,24.4713,24.4713,False,24.2251,24.4713,reg,7538 +STN,2017-06-27,24.7175,24.7668,False,24.4221,24.4221,reg,26967 +STN,2017-06-28,25.1573,25.3550,False,24.7619,24.8113,reg,16900 +STN,2017-06-29,24.9596,25.2067,False,24.8607,25.1079,reg,22714 +STN,2017-06-30,24.8113,25.1079,False,24.5642,24.9596,reg,37798 +STN,2017-07-05,24.8113,24.8607,False,24.5642,24.5642,reg,33183 +STN,2017-07-06,24.3665,24.7619,False,24.2182,24.7125,reg,29455 +STN,2017-07-07,24.5642,24.6630,False,24.3171,24.4653,reg,31936 +STN,2017-07-10,24.8113,24.8855,False,24.3912,24.4159,reg,23502 +STN,2017-07-11,24.6136,24.7619,False,24.3665,24.6136,reg,24884 +STN,2017-07-12,24.8607,25.0090,False,24.6136,24.6630,reg,26593 +STN,2017-07-13,25.1079,25.2067,False,24.7125,24.8607,reg,30742 +STN,2017-07-14,25.2561,25.3550,False,25.1079,25.1079,reg,6510 +STN,2017-07-17,24.8607,25.2561,False,24.7619,25.2561,reg,35783 +STN,2017-07-18,24.9102,24.9596,False,24.5148,24.8607,reg,9735 +STN,2017-07-19,25.1573,25.1573,False,24.8607,24.8607,reg,15706 +STN,2017-07-20,24.9102,25.2067,False,24.8113,25.1079,reg,8906 +STN,2017-07-21,24.9102,24.9102,False,24.6136,24.8113,reg,7257 +STN,2017-07-24,25.0604,25.1079,False,24.7619,24.7619,reg,5223 +STN,2017-07-25,25.0584,25.3550,False,24.9102,25.1573,reg,9332 +STN,2017-07-26,25.1573,25.2561,False,24.9596,25.0584,reg,20659 +STN,2017-07-27,25.0584,25.2561,False,25.0090,25.1079,reg,22908 +STN,2017-07-28,25.3056,25.3550,False,25.1079,25.1079,reg,6971 +STN,2017-07-31,25.2067,25.2561,False,24.9596,25.1573,reg,11760 +STN,2017-08-01,24.9596,25.1573,False,24.7619,25.1573,reg,15704 +STN,2017-08-02,25.0090,25.0832,False,24.6136,24.7619,reg,14982 +STN,2017-08-03,24.5148,25.0584,False,24.4159,24.8113,reg,12188 +STN,2017-08-04,24.4159,24.5642,False,24.2182,24.5148,reg,7116 +STN,2017-08-07,24.3171,24.4159,False,24.2182,24.3665,reg,2469 +STN,2017-08-08,24.5148,24.5642,False,24.1194,24.2182,reg,15501 +STN,2017-08-09,26.7883,27.2331,False,24.8113,24.8113,reg,58881 +STN,2017-08-10,26.1458,26.8377,False,26.1458,26.8377,reg,32371 +STN,2017-08-11,26.3435,26.6400,False,26.1952,26.3435,reg,43948 +STN,2017-08-14,26.3929,26.8328,False,26.2446,26.6895,reg,63519 +STN,2017-08-15,26.2496,26.4423,False,26.1458,26.4423,reg,25433 +STN,2017-08-16,26.4918,26.5412,False,26.1458,26.1952,reg,52895 +STN,2017-08-17,26.0469,26.4918,False,26.0469,26.3929,reg,17191 +STN,2017-08-18,26.1952,26.3435,False,26.0469,26.1952,reg,18141 +STN,2017-08-21,26.2446,26.2941,False,25.8987,25.9975,reg,24514 +STN,2017-08-22,26.2941,26.3929,False,26.2446,26.2446,reg,17999 +STN,2017-08-23,26.2446,26.4423,False,26.1458,26.1458,reg,47431 +STN,2017-08-24,26.3435,26.4423,False,26.2051,26.2941,reg,29702 +STN,2017-08-25,26.6895,26.8872,False,26.3435,26.3929,reg,23455 +STN,2017-08-28,26.6895,26.9119,False,26.6400,26.7883,reg,17457 +STN,2017-08-29,26.7389,26.7883,False,26.4918,26.4918,reg,17126 +STN,2017-08-30,26.7389,26.8624,False,26.5906,26.6895,reg,22528 +STN,2017-08-31,27.4803,27.4803,False,26.7883,26.7883,reg,29608 +STN,2017-09-01,27.6780,27.7768,False,27.5297,27.5791,reg,22300 +STN,2017-09-05,27.5791,27.7768,False,27.3320,27.5297,reg,27130 +STN,2017-09-06,27.9745,28.2216,False,27.6285,27.6780,reg,32212 +STN,2017-09-07,28.0734,28.1722,False,27.7274,28.0734,reg,20384 +STN,2017-09-08,27.9745,28.1228,False,27.6285,28.1228,reg,17517 +STN,2017-09-11,28.0239,28.2216,False,27.8262,27.9251,reg,29173 +STN,2017-09-12,27.9251,28.1722,False,27.7274,28.0239,reg,13258 +STN,2017-09-13,27.8262,27.8757,False,27.7274,27.7768,reg,13630 +STN,2017-09-14,27.8757,27.8757,False,27.5297,27.6285,reg,10572 +STN,2017-09-15,27.6780,27.8015,False,27.5297,27.7274,reg,18278 +STN,2017-09-18,27.6285,27.9251,False,27.5791,27.6780,reg,41733 +STN,2017-09-19,27.9745,27.9745,False,27.6285,27.6285,reg,15338 +STN,2017-09-20,27.7521,28.0734,False,27.6780,27.8262,reg,12886 +STN,2017-09-21,27.7274,27.8262,False,27.6285,27.7274,reg,13563 +STN,2017-09-22,27.7274,27.8386,False,27.4852,27.6780,reg,11508 +STN,2017-09-25,27.8262,27.9251,False,27.5791,27.6780,reg,47874 +STN,2017-09-26,27.7768,27.8757,False,27.5791,27.7768,reg,10288 +STN,2017-09-27,27.4803,28.2216,False,27.2875,27.7768,reg,38349 +STN,2017-09-28,27.5796,27.6788,False,27.0836,27.0836,reg,18200 +STN,2017-09-29,27.5300,27.7127,False,27.3812,27.5300,reg,25997 +STN,2017-10-02,27.4804,27.6292,False,27.4308,27.4804,reg,18174 +STN,2017-10-03,27.8772,27.9268,False,27.4308,27.4308,reg,17666 +STN,2017-10-04,28.0756,28.1748,False,27.6292,27.8772,reg,14971 +STN,2017-10-05,27.8772,28.2740,False,27.6292,28.0756,reg,10597 +STN,2017-10-06,27.9268,28.1748,False,27.7780,27.7780,reg,12406 +STN,2017-10-09,27.6292,27.9764,False,27.5796,27.7780,reg,4463 +STN,2017-10-10,28.0756,28.0756,False,27.7284,27.9268,reg,42930 +STN,2017-10-11,28.2244,28.2244,False,27.9268,28.0260,reg,22732 +STN,2017-10-12,28.1252,28.2740,False,27.9764,27.9764,reg,16601 +STN,2017-10-13,28.2492,28.2740,False,27.9367,28.0756,reg,13632 +STN,2017-10-16,28.1252,28.2740,False,28.0756,28.1748,reg,14591 +STN,2017-10-17,28.2740,28.3732,False,27.9764,28.1252,reg,12876 +STN,2017-10-18,28.5221,28.5221,False,28.3236,28.3236,reg,11508 +STN,2017-10-19,28.3236,28.4625,False,28.2740,28.3236,reg,20402 +STN,2017-10-20,28.3236,28.3732,False,28.1252,28.2740,reg,7983 +STN,2017-10-23,27.9764,28.2244,False,27.9764,28.2244,reg,37271 +STN,2017-10-24,28.5221,28.6213,False,28.1252,28.1252,reg,19825 +STN,2017-10-25,27.8772,28.4725,False,27.6788,28.3236,reg,31767 +STN,2017-10-26,28.4229,28.5221,False,27.9268,28.0260,reg,14822 +STN,2017-10-27,28.6213,28.6709,False,28.1252,28.3732,reg,13661 +STN,2017-10-30,28.5717,28.6213,False,28.2740,28.3236,reg,14437 +STN,2017-10-31,28.3732,28.4229,False,28.2244,28.4229,reg,13957 +STN,2017-11-01,28.2244,28.4725,False,27.9268,28.4725,reg,8846 +STN,2017-11-02,28.4725,28.5221,False,28.1748,28.1748,reg,7100 +STN,2017-11-03,28.4725,28.6213,False,28.3236,28.5221,reg,9922 +STN,2017-11-06,28.1252,28.4229,False,27.8276,28.2740,reg,67607 +STN,2017-11-07,27.5796,28.0260,False,27.5065,28.0260,reg,21038 +STN,2017-11-08,27.9268,28.1252,False,27.4804,27.4804,reg,23905 +STN,2017-11-09,27.8276,27.9764,False,26.5875,26.6371,reg,34494 +STN,2017-11-10,28.3732,28.3732,False,27.4506,27.5300,reg,17506 +STN,2017-11-13,28.0260,28.3236,False,27.8772,28.0756,reg,6959 +STN,2017-11-14,27.9764,28.0260,False,27.7780,27.8276,reg,6270 +STN,2017-11-15,27.5300,27.7284,False,27.3316,27.7284,reg,49935 +STN,2017-11-16,27.4804,27.8276,False,27.4804,27.5300,reg,37027 +STN,2017-11-17,27.3812,27.5796,False,27.1828,27.2820,reg,18905 +STN,2017-11-20,27.4804,27.6788,False,27.3812,27.3812,reg,30541 +STN,2017-11-21,27.4804,28.2244,False,27.4308,28.2244,reg,52804 +STN,2017-11-22,27.6292,27.7284,False,27.3316,27.4804,reg,54269 +STN,2017-11-27,27.4804,27.5300,False,27.1828,27.4804,reg,35517 +STN,2017-11-28,26.7363,27.4308,False,26.7363,27.2820,reg,22112 +STN,2017-11-29,26.6867,26.9843,False,26.5379,26.8355,reg,25097 +STN,2017-11-30,26.8851,26.9347,False,26.6371,26.6371,reg,24017 +STN,2017-12-01,26.9843,27.0836,False,26.7363,27.0836,reg,11202 +STN,2017-12-04,26.7859,27.1332,False,26.7859,26.8355,reg,12986 +STN,2017-12-05,26.7859,26.9347,False,26.6867,26.6867,reg,8214 +STN,2017-12-06,26.5379,26.8851,False,26.5379,26.7363,reg,8201 +STN,2017-12-07,26.4387,26.5379,False,26.2403,26.3891,reg,11460 +STN,2017-12-08,26.5379,26.6867,False,26.2899,26.3395,reg,24258 +STN,2017-12-11,26.8851,26.9347,False,26.4883,26.5379,reg,18045 +STN,2017-12-12,26.9347,27.1332,False,26.8355,26.8355,reg,15447 +STN,2017-12-13,27.1332,27.2324,False,26.9843,26.9843,reg,7557 +STN,2017-12-14,27.3316,27.3812,False,27.0340,27.0340,reg,42874 +STN,2017-12-15,26.9843,27.4308,False,26.9347,27.4308,reg,35556 +STN,2017-12-18,27.2324,27.3316,False,27.0340,27.1828,reg,44982 +STN,2017-12-19,27.2324,27.2820,False,26.9843,27.0340,reg,5778 +STN,2017-12-20,27.1828,27.3316,False,27.0340,27.3316,reg,9008 +STN,2017-12-21,27.3812,27.5796,False,27.2820,27.2820,reg,9901 +STN,2017-12-22,27.3316,27.3812,False,27.2324,27.3812,reg,2658 +STN,2017-12-26,27.4308,27.4308,False,27.1332,27.1332,reg,4122 +STN,2017-12-27,27.6788,27.6788,False,27.3812,27.3812,reg,6833 +STN,2017-12-28,27.7769,27.8765,False,27.6774,27.7272,reg,10602 +STN,2017-12-29,27.8267,28.0571,False,27.8018,27.8765,reg,13499 +STN,2018-01-02,27.9761,28.0258,False,27.6774,27.6774,reg,28324 +STN,2018-01-03,27.8765,28.2747,False,27.8267,27.8267,reg,12787 +STN,2018-01-04,27.9263,28.0258,False,27.8267,27.8267,reg,4574 +STN,2018-01-05,28.1254,28.2747,False,28.0258,28.1254,reg,25382 +STN,2018-01-08,28.0756,28.2250,False,28.0258,28.0258,reg,27747 +STN,2018-01-09,28.4739,28.6232,False,27.9761,28.0756,reg,46979 +STN,2018-01-10,27.9761,28.2747,False,27.8765,28.2250,reg,12139 +STN,2018-01-11,27.9263,28.0258,False,27.7769,27.9263,reg,16697 +STN,2018-01-12,28.1254,28.1254,False,27.8765,27.9263,reg,5375 +STN,2018-01-16,28.5236,28.6730,False,28.2747,28.2747,reg,31830 +STN,2018-01-17,28.3245,28.5187,False,28.2250,28.4241,reg,18151 +STN,2018-01-18,28.2747,28.2747,False,28.1254,28.2747,reg,8272 +STN,2018-01-19,28.5236,28.6232,False,28.0756,28.0756,reg,11769 +STN,2018-01-22,28.7725,28.7725,False,28.3245,28.3245,reg,18698 +STN,2018-01-23,28.7725,28.8721,False,28.4739,28.4739,reg,14358 +STN,2018-01-24,28.4739,28.8721,False,28.4739,28.8721,reg,16487 +STN,2018-01-25,28.2747,28.7725,False,28.2747,28.4739,reg,14367 +STN,2018-01-26,28.2250,28.4867,False,28.2250,28.3245,reg,13995 +STN,2018-01-29,28.2747,28.7725,False,28.1752,28.1752,reg,40159 +STN,2018-01-30,28.7228,28.7725,False,28.2250,28.2250,reg,11643 +STN,2018-01-31,28.9219,29.1210,False,28.7228,28.7228,reg,24388 +STN,2018-02-01,29.0712,29.1210,False,28.7725,28.7725,reg,16500 +STN,2018-02-02,28.2250,28.8721,False,28.2250,28.8721,reg,13631 +STN,2018-02-05,27.7769,28.2250,False,27.7769,27.9263,reg,15012 +STN,2018-02-06,27.8267,27.9761,False,27.1796,27.1796,reg,50331 +STN,2018-02-07,27.7769,27.9761,False,27.7769,27.7769,reg,15623 +STN,2018-02-08,27.5280,27.8267,False,27.5280,27.7272,reg,19992 +STN,2018-02-09,27.5778,27.7769,False,27.3787,27.7769,reg,19581 +STN,2018-02-12,27.7272,27.7769,False,27.3040,27.6276,reg,30568 +STN,2018-02-13,27.7769,27.7769,False,27.4285,27.4285,reg,15132 +STN,2018-02-14,27.9761,28.1254,False,27.3787,27.3787,reg,27038 +STN,2018-02-15,28.2747,28.4241,False,27.6276,27.6774,reg,23385 +STN,2018-02-16,28.2250,28.6232,False,28.2250,28.3743,reg,8332 +STN,2018-02-20,28.4739,28.5734,False,28.0756,28.2747,reg,13708 +STN,2018-02-21,28.7228,28.9717,False,28.3743,28.3743,reg,19840 +STN,2018-02-22,25.5369,26.3831,False,25.4373,26.2338,reg,88379 +STN,2018-02-23,25.1884,25.5369,False,24.6408,25.5369,reg,60127 +STN,2018-02-26,25.2880,25.4871,False,25.0391,25.0391,reg,52298 +STN,2018-02-27,25.1386,25.3378,False,25.0391,25.2880,reg,18854 +STN,2018-02-28,25.0391,25.3875,False,25.0391,25.1884,reg,13582 +STN,2018-03-01,24.8897,25.0391,False,24.7404,25.0391,reg,10502 +STN,2018-03-02,24.9395,25.0391,False,24.6408,24.6408,reg,23666 +STN,2018-03-05,24.9395,24.9395,False,24.6408,24.8897,reg,19657 +STN,2018-03-06,25.1386,25.1884,False,24.9395,24.9395,reg,12528 +STN,2018-03-07,25.0391,25.1386,False,24.8897,24.8897,reg,9414 +STN,2018-03-08,25.2880,25.4871,False,25.0391,25.1386,reg,14192 +STN,2018-03-09,25.6364,25.6364,False,25.3875,25.4373,reg,15071 +STN,2018-03-12,25.7858,25.8853,False,25.4871,25.4871,reg,38205 +STN,2018-03-13,25.3875,25.7360,False,25.2880,25.7360,reg,22883 +STN,2018-03-14,25.4373,25.5369,False,25.3875,25.4871,reg,5627 +STN,2018-03-15,25.2880,25.5369,False,25.1884,25.4871,reg,6625 +STN,2018-03-16,25.4373,25.5369,False,25.1386,25.1386,reg,9125 +STN,2018-03-19,25.3378,26.0347,False,25.2382,25.2880,reg,41208 +STN,2018-03-20,25.0889,25.2880,False,25.0889,25.2880,reg,330317 +STN,2018-03-21,25.5369,25.6862,False,25.1884,25.1884,reg,232468 +STN,2018-03-22,24.9395,25.4373,False,24.9395,25.2880,reg,174403 +STN,2018-03-23,24.4915,25.2382,False,24.4915,25.0889,reg,180367 +STN,2018-03-26,24.2426,24.5911,False,23.9439,24.5911,reg,37346 +STN,2018-03-27,24.0933,24.4417,False,23.9439,24.4417,reg,28398 +STN,2018-03-28,24.2500,24.6000,False,24.0500,24.0500,reg,17177 +STN,2018-03-29,24.6500,24.8000,False,24.3000,24.3500,reg,22631 +STN,2018-04-02,24.5000,24.6500,False,24.3500,24.6500,reg,35121 +STN,2018-04-03,24.7000,24.8000,False,24.5000,24.5000,reg,11739 +STN,2018-04-04,24.6500,24.6500,False,24.3000,24.5000,reg,39840 +STN,2018-04-05,24.6000,24.6750,False,24.5000,24.5500,reg,20186 +STN,2018-04-06,24.4500,24.6500,False,24.4000,24.4500,reg,15463 +STN,2018-04-09,24.7500,25.0500,False,24.4550,24.5000,reg,37311 +STN,2018-04-10,25.0500,25.1000,False,24.9000,25.0000,reg,16240 +STN,2018-04-11,24.9500,24.9500,False,24.8500,24.9000,reg,9705 +STN,2018-04-12,25.0000,25.1000,False,24.9000,24.9500,reg,8468 +STN,2018-04-13,24.9500,25.0000,False,24.7750,25.0000,reg,12906 +STN,2018-04-16,25.0000,25.1500,False,24.8000,24.8500,reg,20126 +STN,2018-04-17,25.1500,25.2250,False,24.9000,25.0000,reg,13355 +STN,2018-04-18,25.1500,25.3500,False,25.0500,25.1000,reg,12737 +STN,2018-04-19,25.1000,25.3100,False,25.0000,25.3100,reg,8240 +STN,2018-04-20,25.0000,25.2000,False,24.9500,25.0500,reg,5969 +STN,2018-04-23,24.8500,25.1000,False,24.7000,24.9500,reg,33570 +STN,2018-04-24,24.7500,25.0500,False,24.7500,24.8500,reg,11418 +STN,2018-04-25,24.6500,24.8000,False,24.5000,24.8000,reg,8353 +STN,2018-04-26,25.6000,26.6500,False,24.7500,24.7500,reg,51806 +STN,2018-04-27,25.4000,26.0000,False,25.3500,25.7000,reg,15663 +STN,2018-04-30,25.4000,25.7500,False,25.3500,25.3500,reg,9379 +STN,2018-05-01,25.3500,25.5500,False,25.2000,25.3000,reg,9169 +STN,2018-05-02,25.2000,25.5500,False,25.1000,25.5000,reg,7201 +STN,2018-05-03,24.8500,25.3000,False,24.8500,25.1500,reg,3323 +STN,2018-05-04,25.4000,25.4500,False,24.8000,24.8500,reg,6392 +STN,2018-05-07,25.3500,25.7500,False,25.3000,25.3000,reg,32220 +STN,2018-05-08,25.1000,25.3000,False,25.1000,25.3000,reg,3607 +STN,2018-05-09,25.5500,25.6500,False,25.3500,25.3500,reg,14690 +STN,2018-05-10,26.2000,26.2000,False,25.6500,25.8500,reg,19883 +STN,2018-05-11,25.8500,26.3000,False,25.7000,26.0000,reg,14558 +STN,2018-05-14,25.8000,25.9000,False,25.7000,25.9000,reg,12553 +STN,2018-05-15,25.6000,25.7000,False,25.3500,25.5500,reg,8976 +STN,2018-05-16,25.8500,26.0000,False,25.7000,25.7000,reg,7264 +STN,2018-05-17,25.6500,25.8500,False,25.6500,25.8000,reg,3328 +STN,2018-05-18,25.4500,25.6500,False,25.1500,25.6000,reg,5521 +STN,2018-05-21,25.1500,25.7500,False,25.0000,25.3000,reg,74479 +STN,2018-05-22,25.4000,25.6000,False,25.2000,25.2000,reg,14757 +STN,2018-05-23,25.5000,25.5500,False,25.2500,25.3000,reg,30016 +STN,2018-05-24,25.5000,25.5000,False,25.2000,25.4500,reg,6265 +STN,2018-05-25,25.2500,25.4500,False,25.1000,25.2000,reg,7469 +STN,2018-05-29,24.9000,25.0500,False,24.7500,24.9500,reg,13513 +STN,2018-05-30,25.6000,25.7000,False,25.0000,25.1500,reg,16502 +STN,2018-05-31,25.2000,25.4000,False,25.1500,25.4000,reg,21461 +STN,2018-06-01,25.3500,25.4500,False,25.1500,25.2000,reg,10412 +STN,2018-06-04,25.4000,25.6500,False,25.2500,25.2500,reg,41929 +STN,2018-06-05,25.4500,25.5000,False,25.2500,25.3500,reg,8682 +STN,2018-06-06,25.6000,25.7500,False,25.4500,25.6000,reg,10636 +STN,2018-06-07,25.7000,25.8000,False,25.5500,25.5500,reg,7604 diff --git a/company_library/STND.csv b/company_library/STND.csv new file mode 100644 index 00000000..da594105 --- /dev/null +++ b/company_library/STND.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +STND,2017-06-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-06-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-07-31,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-08-31,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-09-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-10-31,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-11-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2017-12-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-01-31,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-02-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-28,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-03-29,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-05,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-06,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-12,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-13,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-19,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-20,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-25,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-26,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-27,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-04-30,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-01,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-02,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-03,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-04,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-07,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-08,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-09,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-10,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-11,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-14,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-15,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-16,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-17,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-18,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-21,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-22,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-23,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-24,31.0500,31.0500,True,31.0500,31.0500,reg,0 +STND,2018-05-25,31.7500,31.7500,False,31.0500,31.0500,reg,2876 +STND,2018-05-29,31.0500,31.0500,False,31.0500,31.0500,reg,282 +STND,2018-05-30,31.0500,31.0500,False,31.0500,31.0500,reg,0 +STND,2018-05-31,31.6022,31.6022,False,31.6022,31.6022,reg,102 +STND,2018-06-01,31.0500,31.0500,False,31.0500,31.0500,reg,3877 +STND,2018-06-04,31.0000,31.0000,False,31.0000,31.0000,reg,104 +STND,2018-06-05,30.5535,30.5535,False,30.5000,30.5247,reg,950 +STND,2018-06-06,30.9000,31.0000,False,30.8098,30.9098,reg,2951 +STND,2018-06-07,30.9000,31.0000,False,30.8098,30.9098,reg,2951 +STND,2018-06-08,30.2273,30.5000,False,30.2273,30.5000,reg,4284 diff --git a/company_library/STNL.csv b/company_library/STNL.csv index 0f99332a..d9328d03 100644 --- a/company_library/STNL.csv +++ b/company_library/STNL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -STNL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -STNL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ STNL,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,0 STNL,2018-06-01,9.7100,9.7100,False,9.7100,9.7100,reg,200000 STNL,2018-06-04,9.7100,9.7100,False,9.7100,9.7100,reg,0 STNL,2018-06-05,9.7100,9.7100,False,9.7100,9.7100,reg,0 +STNL,2018-06-06,9.7100,9.7100,False,9.7100,9.7100,reg,9 +STNL,2018-06-07,9.7100,9.7100,False,9.7100,9.7100,reg,0 +STNL,2018-06-08,9.7100,9.7100,False,9.7100,9.7100,reg,0 diff --git a/company_library/STNLU.csv b/company_library/STNLU.csv index 6891e6df..9f6fab27 100644 --- a/company_library/STNLU.csv +++ b/company_library/STNLU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNLU,2017-06-06,10.1400,10.1400,True,10.1400,10.1400,reg,0 -STNLU,2017-06-07,10.1400,10.1400,True,10.1400,10.1400,reg,0 -STNLU,2017-06-08,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-09,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-12,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-13,10.1400,10.1400,True,10.1400,10.1400,reg,0 @@ -249,3 +246,6 @@ STNLU,2018-05-31,10.0100,10.0100,False,10.0100,10.0100,reg,100 STNLU,2018-06-01,10.0200,10.0200,False,10.0200,10.0200,reg,15450 STNLU,2018-06-04,10.0200,10.0200,False,10.0200,10.0200,reg,0 STNLU,2018-06-05,10.0200,10.0900,False,10.0200,10.0900,reg,2782 +STNLU,2018-06-06,10.0200,10.0600,False,10.0200,10.0600,reg,15148 +STNLU,2018-06-07,10.0200,10.0600,False,10.0200,10.0600,reg,15148 +STNLU,2018-06-08,10.0200,10.0200,False,10.0200,10.0200,reg,0 diff --git a/company_library/STNLW.csv b/company_library/STNLW.csv index 313f1f16..37a71375 100644 --- a/company_library/STNLW.csv +++ b/company_library/STNLW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNLW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -STNLW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -STNLW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ STNLW,2018-05-31,1.1500,1.1500,False,1.1500,1.1500,reg,0 STNLW,2018-06-01,1.1400,1.1400,False,1.1400,1.1400,reg,300 STNLW,2018-06-04,1.1400,1.1400,False,1.1400,1.1400,reg,0 STNLW,2018-06-05,1.1400,1.1400,False,1.1400,1.1400,reg,0 +STNLW,2018-06-06,1.1400,1.1400,True,1.1400,1.1400,reg,0 +STNLW,2018-06-07,1.1400,1.1400,True,1.1400,1.1400,reg,0 +STNLW,2018-06-08,1.1400,1.1400,True,1.1400,1.1400,reg,0 diff --git a/company_library/STPP.csv b/company_library/STPP.csv index 8bcecccb..320fff01 100644 --- a/company_library/STPP.csv +++ b/company_library/STPP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STPP,2017-06-06,32.0500,32.0500,False,32.0500,32.0500,reg,0 -STPP,2017-06-07,32.0500,32.0500,False,32.0500,32.0500,reg,0 -STPP,2017-06-08,32.0400,32.0400,False,32.0400,32.0400,reg,100 STPP,2017-06-09,32.0400,32.0400,False,32.0400,32.0400,reg,0 STPP,2017-06-12,32.0400,32.0400,False,32.0400,32.0400,reg,0 STPP,2017-06-13,32.0400,32.0400,False,32.0400,32.0400,reg,0 @@ -249,3 +246,6 @@ STPP,2018-05-31,31.7000,31.8200,False,31.3000,31.3000,reg,900 STPP,2018-06-01,31.7000,31.7000,False,31.7000,31.7000,reg,0 STPP,2018-06-04,31.7000,31.7000,False,31.7000,31.7000,reg,0 STPP,2018-06-05,31.3500,31.3500,False,30.6797,31.0050,reg,2490 +STPP,2018-06-06,31.2500,31.6153,False,31.2500,31.6150,reg,2011 +STPP,2018-06-07,31.2500,31.6153,False,31.2500,31.6150,reg,2011 +STPP,2018-06-08,31.2500,31.2500,False,31.2500,31.2500,reg,0 diff --git a/company_library/STRA.csv b/company_library/STRA.csv index c6cb1db9..82d84274 100644 --- a/company_library/STRA.csv +++ b/company_library/STRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRA,2017-06-06,89.2973,89.6238,False,88.1890,88.7233,reg,56790 -STRA,2017-06-07,89.6238,90.0988,False,89.0598,89.4952,reg,31025 -STRA,2017-06-08,89.9306,91.1774,False,89.4259,89.6238,reg,43336 STRA,2017-06-09,92.5232,92.7904,False,90.6233,90.6233,reg,79582 STRA,2017-06-12,92.7904,94.7398,False,91.6425,92.7508,reg,58241 STRA,2017-06-13,92.8003,93.5820,False,92.1571,92.7310,reg,57570 @@ -249,3 +246,6 @@ STRA,2018-05-31,109.0500,110.6862,False,108.4314,108.4314,reg,97837 STRA,2018-06-01,109.1500,109.8700,False,106.8700,109.8700,reg,97168 STRA,2018-06-04,110.1200,110.4200,False,108.0000,109.7600,reg,88483 STRA,2018-06-05,111.0400,111.8600,False,109.6300,110.0100,reg,92745 +STRA,2018-06-06,112.1600,112.2700,False,110.2900,111.5200,reg,55727 +STRA,2018-06-07,110.8000,112.2400,False,110.4650,112.2000,reg,53237 +STRA,2018-06-08,111.3500,111.9800,False,110.4200,110.6500,reg,107295 diff --git a/company_library/STRL.csv b/company_library/STRL.csv index c89e742f..dd3b4b81 100644 --- a/company_library/STRL.csv +++ b/company_library/STRL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRL,2017-06-06,10.1400,10.3210,False,10.0700,10.2000,reg,138407 -STRL,2017-06-07,10.0500,10.2000,False,9.9750,10.2000,reg,81650 -STRL,2017-06-08,10.1100,10.1900,False,9.9500,10.0400,reg,91749 STRL,2017-06-09,10.9200,10.9900,False,10.0900,10.1100,reg,283915 STRL,2017-06-12,10.4400,10.9900,False,10.3600,10.9900,reg,171279 STRL,2017-06-13,10.8500,10.9500,False,10.3301,10.4800,reg,140287 @@ -249,3 +246,6 @@ STRL,2018-05-31,12.7100,12.7700,False,12.4700,12.7100,reg,130404 STRL,2018-06-01,12.9100,13.0100,False,12.7500,12.7700,reg,113268 STRL,2018-06-04,13.0300,13.1700,False,12.9300,12.9500,reg,135763 STRL,2018-06-05,13.1100,13.1800,False,12.9800,13.0500,reg,86773 +STRL,2018-06-06,13.2600,13.2800,False,13.0300,13.1300,reg,112153 +STRL,2018-06-07,13.3100,13.3600,False,13.1650,13.2800,reg,123723 +STRL,2018-06-08,13.6200,13.6600,False,13.1900,13.3100,reg,104713 diff --git a/company_library/STRM.csv b/company_library/STRM.csv index 1888422b..d4b256f8 100644 --- a/company_library/STRM.csv +++ b/company_library/STRM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRM,2017-06-06,1.2400,1.3700,False,1.2300,1.2500,reg,17957 -STRM,2017-06-07,1.2800,1.3400,False,1.2000,1.2350,reg,184887 -STRM,2017-06-08,1.2600,1.2800,False,1.2500,1.2800,reg,4897 STRM,2017-06-09,1.2100,1.2576,False,1.2100,1.2500,reg,50566 STRM,2017-06-12,1.2700,1.2800,False,1.1100,1.2200,reg,165591 STRM,2017-06-13,1.1400,1.2572,False,1.0200,1.1600,reg,26790 @@ -249,3 +246,6 @@ STRM,2018-05-31,1.4411,1.4690,False,1.4210,1.4366,reg,3699 STRM,2018-06-01,1.4700,1.4800,False,1.4500,1.4800,reg,23063 STRM,2018-06-04,1.4700,1.4800,False,1.4601,1.4601,reg,4119 STRM,2018-06-05,1.4900,1.5644,False,1.4800,1.4900,reg,10537 +STRM,2018-06-06,1.5400,1.5700,False,1.4428,1.4800,reg,54240 +STRM,2018-06-07,1.5400,1.6500,False,1.5300,1.6500,reg,12586 +STRM,2018-06-08,1.5200,1.5832,False,1.5200,1.5500,reg,77866 diff --git a/company_library/STRS.csv b/company_library/STRS.csv index dcc86296..6c632894 100644 --- a/company_library/STRS.csv +++ b/company_library/STRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRS,2017-06-06,28.1000,28.4000,False,27.7500,28.4000,reg,1693 -STRS,2017-06-07,27.9000,27.9000,False,27.7550,27.9000,reg,3064 -STRS,2017-06-08,28.2000,28.2500,False,27.8500,28.1500,reg,2482 STRS,2017-06-09,28.1500,28.2500,False,27.6500,28.1000,reg,7629 STRS,2017-06-12,28.0000,28.2000,False,27.8500,27.9500,reg,4757 STRS,2017-06-13,27.8500,28.0500,False,27.2500,27.5000,reg,8060 @@ -249,3 +246,6 @@ STRS,2018-05-31,31.3000,31.8000,False,31.2500,31.6000,reg,6446 STRS,2018-06-01,31.6000,31.8000,False,31.4000,31.4000,reg,2738 STRS,2018-06-04,31.4500,31.6000,False,31.4500,31.6000,reg,3399 STRS,2018-06-05,31.0000,31.4000,False,30.9000,31.4000,reg,6092 +STRS,2018-06-06,31.0500,31.3500,False,30.6625,31.0500,reg,8016 +STRS,2018-06-07,31.4500,31.5500,False,31.1000,31.4500,reg,6257 +STRS,2018-06-08,31.3500,31.3500,False,31.3500,31.3500,reg,1960 diff --git a/company_library/STRT.csv b/company_library/STRT.csv index 8f7dccdf..19e88851 100644 --- a/company_library/STRT.csv +++ b/company_library/STRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRT,2017-06-06,33.4816,35.4019,False,32.9893,33.8263,reg,20300 -STRT,2017-06-07,32.9893,34.0823,False,32.6938,33.2489,reg,15850 -STRT,2017-06-08,33.3832,35.2113,False,32.2014,33.1862,reg,14962 STRT,2017-06-09,33.0385,34.1217,False,32.1498,32.9893,reg,17133 STRT,2017-06-12,31.6106,33.4324,False,31.5614,32.8908,reg,14501 STRT,2017-06-13,32.5954,33.0877,False,32.0045,32.0045,reg,18515 @@ -249,3 +246,6 @@ STRT,2018-05-31,38.0000,38.1500,False,37.2000,37.3000,reg,3919 STRT,2018-06-01,38.2000,38.4000,False,37.0836,38.1500,reg,12345 STRT,2018-06-04,39.0000,39.7000,False,37.5300,38.0500,reg,10798 STRT,2018-06-05,40.4000,40.4000,False,37.5000,38.9500,reg,17049 +STRT,2018-06-06,39.5000,40.0750,False,38.9750,38.9750,reg,6147 +STRT,2018-06-07,39.3500,40.1003,False,38.1592,39.6165,reg,3930 +STRT,2018-06-08,38.0500,39.5000,False,38.0500,39.5000,reg,2800 diff --git a/company_library/STX.csv b/company_library/STX.csv index b88f9d12..6f645f3f 100644 --- a/company_library/STX.csv +++ b/company_library/STX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STX,2017-06-06,39.4772,39.9060,False,39.1944,39.5808,reg,3406625 -STX,2017-06-07,39.5243,40.1086,False,39.3594,39.6656,reg,2397429 -STX,2017-06-08,40.3065,40.3536,False,39.1850,39.6280,reg,3210626 STX,2017-06-09,39.9295,41.0227,False,39.2039,40.3913,reg,4758970 STX,2017-06-12,39.1473,39.5243,False,37.9976,39.3452,reg,6519284 STX,2017-06-13,39.6091,39.9578,False,39.3735,39.5714,reg,3981083 @@ -249,3 +246,6 @@ STX,2018-05-31,56.3500,58.5700,False,56.1500,58.0600,reg,4473118 STX,2018-06-01,57.9000,57.9600,False,56.3700,56.6000,reg,2874350 STX,2018-06-04,57.4700,58.0200,False,56.4800,58.0000,reg,2637752 STX,2018-06-05,59.1800,59.2500,False,57.9200,58.0200,reg,3480774 +STX,2018-06-06,58.6700,59.8350,False,58.5800,59.7000,reg,3192372 +STX,2018-06-07,55.2300,58.7400,False,54.2200,58.6000,reg,8569775 +STX,2018-06-08,55.9800,56.3600,False,54.9025,55.0000,reg,3560605 diff --git a/company_library/STXB.csv b/company_library/STXB.csv index 65c34f87..d61003ba 100644 --- a/company_library/STXB.csv +++ b/company_library/STXB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STXB,2017-06-06,22.0000,22.0000,True,22.0000,22.0000,reg,0 -STXB,2017-06-07,22.0000,22.0000,True,22.0000,22.0000,reg,0 -STXB,2017-06-08,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-09,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-12,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-13,22.0000,22.0000,True,22.0000,22.0000,reg,0 @@ -249,3 +246,6 @@ STXB,2018-05-31,21.0000,21.5800,False,21.0000,21.1900,reg,40733 STXB,2018-06-01,21.1200,21.5150,False,21.0000,21.2000,reg,18824 STXB,2018-06-04,21.0700,21.3200,False,21.0500,21.0600,reg,41445 STXB,2018-06-05,21.0600,21.7400,False,20.9100,21.2100,reg,77132 +STXB,2018-06-06,21.0600,21.2400,False,21.0600,21.2300,reg,34738 +STXB,2018-06-07,21.1000,21.2500,False,21.0601,21.1000,reg,21784 +STXB,2018-06-08,20.8000,21.1300,False,20.8000,21.1000,reg,59972 diff --git a/company_library/STZ.B.csv b/company_library/STZ.B.csv new file mode 100644 index 00000000..123ac8e2 --- /dev/null +++ b/company_library/STZ.B.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +STZ.B,2017-06-08,180.8270,180.8270,False,180.8270,180.8270,reg,237 +STZ.B,2017-06-09,180.8270,180.8270,False,180.8270,180.8270,reg,2 +STZ.B,2017-06-12,178.6877,178.6877,False,178.6877,178.6877,reg,172 +STZ.B,2017-06-13,178.6877,178.6877,False,178.6877,178.6877,reg,64 +STZ.B,2017-06-14,178.2718,178.2718,False,178.2718,178.2718,reg,625 +STZ.B,2017-06-15,178.2718,178.2718,False,178.2718,178.2718,reg,0 +STZ.B,2017-06-16,178.2718,178.2718,False,178.2718,178.2718,reg,1768 +STZ.B,2017-06-19,178.2718,178.2718,False,178.2718,178.2718,reg,57 +STZ.B,2017-06-20,178.2718,178.2718,False,178.2718,178.2718,reg,0 +STZ.B,2017-06-21,178.2718,178.2718,False,178.2718,178.2718,reg,2 +STZ.B,2017-06-22,178.2718,178.2718,False,178.2718,178.2718,reg,0 +STZ.B,2017-06-23,182.8969,182.8969,False,182.8969,182.8969,reg,110 +STZ.B,2017-06-26,182.5602,182.5602,False,182.5602,182.5602,reg,305 +STZ.B,2017-06-27,180.1535,180.1535,False,180.1535,180.1535,reg,175 +STZ.B,2017-06-28,182.2334,182.8573,False,182.2334,182.8573,reg,1894 +STZ.B,2017-06-29,192.2859,193.4348,False,192.1374,192.1374,reg,588 +STZ.B,2017-06-30,192.7316,192.7316,False,192.7316,192.7316,reg,257 +STZ.B,2017-07-05,190.3546,190.3546,False,190.3546,190.3546,reg,40 +STZ.B,2017-07-06,190.3546,190.3546,False,190.3546,190.3546,reg,51 +STZ.B,2017-07-07,191.5926,191.5926,False,191.5926,191.5926,reg,100 +STZ.B,2017-07-10,191.5926,191.5926,False,191.5926,191.5926,reg,1 +STZ.B,2017-07-11,191.5926,191.5926,False,191.5926,191.5926,reg,1 +STZ.B,2017-07-12,196.4887,196.4887,False,193.2070,193.2070,reg,1517 +STZ.B,2017-07-13,196.4887,196.4887,False,196.4887,196.4887,reg,37 +STZ.B,2017-07-14,196.4887,196.4887,False,196.4887,196.4887,reg,60 +STZ.B,2017-07-17,197.2489,197.2489,False,197.2489,197.2489,reg,119 +STZ.B,2017-07-18,197.2489,197.2489,False,197.2489,197.2489,reg,182 +STZ.B,2017-07-19,197.2489,197.2489,False,197.2489,197.2489,reg,58 +STZ.B,2017-07-20,197.2489,197.2489,False,197.2489,197.2489,reg,0 +STZ.B,2017-07-21,195.7622,195.7622,False,195.7622,195.7622,reg,111 +STZ.B,2017-07-24,195.7622,195.7622,False,195.7622,195.7622,reg,138 +STZ.B,2017-07-25,195.7622,195.7622,False,195.7622,195.7622,reg,31 +STZ.B,2017-07-26,195.7622,195.7622,False,195.7622,195.7622,reg,0 +STZ.B,2017-07-27,195.7622,195.7622,False,195.7622,195.7622,reg,0 +STZ.B,2017-07-28,195.7622,195.7622,False,195.7622,195.7622,reg,0 +STZ.B,2017-07-31,195.7622,195.7622,False,195.7622,195.7622,reg,0 +STZ.B,2017-08-01,195.7622,195.7622,False,195.7622,195.7622,reg,0 +STZ.B,2017-08-02,195.7622,195.7622,False,195.7622,195.7622,reg,50 +STZ.B,2017-08-03,191.8798,193.7418,False,191.8798,193.7418,reg,597 +STZ.B,2017-08-04,191.7099,191.7099,False,191.7099,191.7099,reg,100 +STZ.B,2017-08-07,193.5978,193.5978,False,192.5256,192.5256,reg,641 +STZ.B,2017-08-08,193.5978,193.5978,False,193.5978,193.5978,reg,4 +STZ.B,2017-08-09,193.5978,193.5978,False,193.5978,193.5978,reg,16 +STZ.B,2017-08-10,193.5978,193.5978,False,193.5978,193.5978,reg,3 +STZ.B,2017-08-11,193.5978,193.5978,False,193.5978,193.5978,reg,0 +STZ.B,2017-08-14,193.5978,193.5978,False,193.5978,193.5978,reg,50 +STZ.B,2017-08-15,193.5978,193.5978,False,193.5978,193.5978,reg,3 +STZ.B,2017-08-16,193.5978,193.5978,False,193.5978,193.5978,reg,57 +STZ.B,2017-08-17,193.5978,193.5978,False,193.5978,193.5978,reg,0 +STZ.B,2017-08-18,193.5978,193.5978,False,193.5978,193.5978,reg,60 +STZ.B,2017-08-21,195.8470,195.8470,False,195.5537,195.5537,reg,329 +STZ.B,2017-08-22,195.8470,195.8470,False,195.8470,195.8470,reg,0 +STZ.B,2017-08-23,195.8470,195.8470,False,195.8470,195.8470,reg,19 +STZ.B,2017-08-24,195.3650,195.5537,False,189.9145,195.5537,reg,2728 +STZ.B,2017-08-25,195.3650,195.3650,False,195.3650,195.3650,reg,4 +STZ.B,2017-08-28,195.3650,195.3650,False,195.3650,195.3650,reg,15 +STZ.B,2017-08-29,195.3650,195.3650,False,195.3650,195.3650,reg,2 +STZ.B,2017-08-30,195.3650,195.3650,False,195.3650,195.3650,reg,150 +STZ.B,2017-08-31,195.3650,195.3650,False,195.3650,195.3650,reg,63 +STZ.B,2017-09-01,195.3650,195.3650,False,195.3650,195.3650,reg,47 +STZ.B,2017-09-05,195.3650,195.3650,False,195.3650,195.3650,reg,0 +STZ.B,2017-09-06,200.5475,200.5475,False,199.8426,199.8426,reg,235 +STZ.B,2017-09-07,200.5475,200.5475,False,200.5475,200.5475,reg,13 +STZ.B,2017-09-08,200.5475,200.5475,False,200.5475,200.5475,reg,19 +STZ.B,2017-09-11,200.5475,200.5475,False,200.5475,200.5475,reg,16 +STZ.B,2017-09-12,200.5475,200.5475,False,200.5475,200.5475,reg,73 +STZ.B,2017-09-13,200.5475,200.5475,False,200.5475,200.5475,reg,92 +STZ.B,2017-09-14,200.5475,200.5475,False,200.5475,200.5475,reg,1 +STZ.B,2017-09-15,200.5475,200.5475,False,200.5475,200.5475,reg,0 +STZ.B,2017-09-18,200.5475,200.5475,False,200.5475,200.5475,reg,38 +STZ.B,2017-09-19,200.5475,200.5475,False,200.5475,200.5475,reg,10 +STZ.B,2017-09-20,200.5475,200.5475,False,200.5475,200.5475,reg,0 +STZ.B,2017-09-21,200.5475,200.5475,False,200.5475,200.5475,reg,28 +STZ.B,2017-09-22,200.4482,200.4482,False,200.0312,200.0312,reg,200 +STZ.B,2017-09-25,200.4482,200.4482,False,200.4482,200.4482,reg,1 +STZ.B,2017-09-26,196.7152,196.9734,False,196.6855,196.9734,reg,765 +STZ.B,2017-09-27,196.7152,196.7152,False,196.7152,196.7152,reg,26 +STZ.B,2017-09-28,196.7152,196.7152,False,196.7152,196.7152,reg,35 +STZ.B,2017-09-29,196.7152,196.7152,False,196.7152,196.7152,reg,45 +STZ.B,2017-10-02,196.7152,196.7152,False,196.7152,196.7152,reg,1 +STZ.B,2017-10-03,196.7152,196.7152,False,196.7152,196.7152,reg,9 +STZ.B,2017-10-04,196.7152,196.7152,False,196.7152,196.7152,reg,0 +STZ.B,2017-10-05,196.7152,196.7152,False,196.7152,196.7152,reg,31 +STZ.B,2017-10-06,207.8049,207.8049,False,206.5143,206.5143,reg,647 +STZ.B,2017-10-09,207.8049,207.8049,False,207.8049,207.8049,reg,4 +STZ.B,2017-10-10,207.1447,207.5567,False,205.7994,206.3951,reg,1519 +STZ.B,2017-10-11,207.1447,207.1447,False,207.1447,207.1447,reg,1 +STZ.B,2017-10-12,206.0477,206.0477,False,206.0477,206.0477,reg,407 +STZ.B,2017-10-13,206.0477,206.0477,False,206.0477,206.0477,reg,125 +STZ.B,2017-10-16,206.0477,206.0477,False,206.0477,206.0477,reg,0 +STZ.B,2017-10-17,206.0477,206.0477,False,206.0477,206.0477,reg,0 +STZ.B,2017-10-18,210.9720,211.0117,False,210.9720,211.0117,reg,221 +STZ.B,2017-10-19,211.0117,211.0117,False,210.9720,210.9720,reg,473 +STZ.B,2017-10-20,211.0117,211.0117,False,211.0117,211.0117,reg,165 +STZ.B,2017-10-23,211.0117,211.0117,False,211.0117,211.0117,reg,14 +STZ.B,2017-10-24,211.0117,211.0117,False,211.0117,211.0117,reg,41 +STZ.B,2017-10-25,211.2627,211.2627,False,210.2274,210.2274,reg,349 +STZ.B,2017-10-26,211.2627,211.2627,False,211.2627,211.2627,reg,0 +STZ.B,2017-10-27,211.2627,211.2627,False,211.2627,211.2627,reg,0 +STZ.B,2017-10-30,211.9847,212.1336,False,211.9847,212.1336,reg,895 +STZ.B,2017-10-31,217.0182,217.0280,False,213.9254,213.9254,reg,977 +STZ.B,2017-11-01,217.0182,217.0182,False,217.0182,217.0182,reg,74 +STZ.B,2017-11-02,217.0182,217.0182,False,217.0182,217.0182,reg,215 +STZ.B,2017-11-03,217.0182,217.0182,False,217.0182,217.0182,reg,168 +STZ.B,2017-11-06,217.4858,217.4858,False,217.4858,217.4858,reg,60 +STZ.B,2017-11-07,217.4858,217.4858,False,217.4858,217.4858,reg,19 +STZ.B,2017-11-08,217.4858,217.4858,False,217.4858,217.4858,reg,57 +STZ.B,2017-11-09,217.4858,217.4858,False,217.4858,217.4858,reg,159 +STZ.B,2017-11-10,217.4858,217.4858,False,217.4858,217.4858,reg,105 +STZ.B,2017-11-13,220.1622,220.1622,False,220.1622,220.1622,reg,216 +STZ.B,2017-11-14,220.1622,220.1622,False,220.1622,220.1622,reg,46 +STZ.B,2017-11-15,216.0813,216.0813,False,215.1875,215.1875,reg,588 +STZ.B,2017-11-16,216.0813,216.0813,False,216.0813,216.0813,reg,25 +STZ.B,2017-11-17,216.0813,216.0813,False,216.0813,216.0813,reg,94 +STZ.B,2017-11-20,216.0813,216.0813,False,216.0813,216.0813,reg,73 +STZ.B,2017-11-21,216.0813,216.0813,False,216.0813,216.0813,reg,132 +STZ.B,2017-11-22,216.0813,216.0813,False,216.0813,216.0813,reg,17 +STZ.B,2017-11-27,219.9334,219.9334,False,219.9334,219.9334,reg,1121 +STZ.B,2017-11-28,219.9334,219.9334,False,219.9334,219.9334,reg,60 +STZ.B,2017-11-29,216.8988,216.8988,False,216.8988,216.8988,reg,210 +STZ.B,2017-11-30,216.9386,217.1774,False,216.9386,217.1774,reg,1189 +STZ.B,2017-12-01,216.9386,216.9386,False,216.9386,216.9386,reg,2 +STZ.B,2017-12-04,214.9089,214.9089,False,214.9089,214.9089,reg,225 +STZ.B,2017-12-05,215.5112,215.5112,False,214.6502,214.6502,reg,240 +STZ.B,2017-12-06,215.5112,215.5112,False,215.5112,215.5112,reg,16 +STZ.B,2017-12-07,215.5112,215.5112,False,215.5112,215.5112,reg,40 +STZ.B,2017-12-08,217.1519,217.4460,False,217.1519,217.4460,reg,384 +STZ.B,2017-12-11,217.1519,217.1519,False,217.1519,217.1519,reg,36 +STZ.B,2017-12-12,217.1519,217.1519,False,217.1519,217.1519,reg,7 +STZ.B,2017-12-13,218.5678,218.5678,False,218.1325,218.1325,reg,573 +STZ.B,2017-12-14,222.3909,222.4009,False,217.8937,217.8937,reg,1650 +STZ.B,2017-12-15,221.3761,221.3761,False,221.3761,221.3761,reg,190 +STZ.B,2017-12-18,221.9332,221.9332,False,221.9332,221.9332,reg,252 +STZ.B,2017-12-19,221.9332,221.9332,False,221.9332,221.9332,reg,140 +STZ.B,2017-12-20,221.9332,221.9332,False,221.9332,221.9332,reg,52 +STZ.B,2017-12-21,221.9332,221.9332,False,221.9332,221.9332,reg,164 +STZ.B,2017-12-22,222.5707,222.5707,False,221.9730,221.9730,reg,238 +STZ.B,2017-12-26,222.5707,222.5707,False,222.5707,222.5707,reg,0 +STZ.B,2017-12-27,222.5707,222.5707,False,222.5707,222.5707,reg,50 +STZ.B,2017-12-28,227.0125,227.0125,False,227.0125,227.0125,reg,249 +STZ.B,2017-12-29,226.3508,226.3508,False,226.3508,226.3508,reg,142 +STZ.B,2018-01-02,225.9528,225.9528,False,225.9528,225.9528,reg,273 +STZ.B,2018-01-03,225.9528,225.9528,False,225.9528,225.9528,reg,13 +STZ.B,2018-01-04,224.2017,228.1149,False,223.8634,228.1149,reg,2131 +STZ.B,2018-01-05,220.0763,220.6697,False,215.6949,215.9039,reg,2662 +STZ.B,2018-01-08,215.7262,215.7756,False,214.2821,215.4064,reg,1125 +STZ.B,2018-01-09,218.2121,218.2121,False,217.4957,217.4957,reg,713 +STZ.B,2018-01-10,219.9234,219.9234,False,219.9234,219.9234,reg,412 +STZ.B,2018-01-11,218.9882,219.3862,False,218.9882,219.3862,reg,486 +STZ.B,2018-01-12,218.9882,218.9882,False,218.9882,218.9882,reg,76 +STZ.B,2018-01-16,219.2827,219.2827,False,219.2827,219.2827,reg,258 +STZ.B,2018-01-17,218.7753,218.7753,False,218.3614,218.3614,reg,370 +STZ.B,2018-01-18,218.7753,218.7753,False,218.7753,218.7753,reg,67 +STZ.B,2018-01-19,217.2469,217.2469,False,217.2469,217.2469,reg,261 +STZ.B,2018-01-22,217.7493,217.7493,False,217.7493,217.7493,reg,217 +STZ.B,2018-01-23,217.7493,217.7493,False,217.7493,217.7493,reg,38 +STZ.B,2018-01-24,217.7493,217.7493,False,217.7493,217.7493,reg,56 +STZ.B,2018-01-25,217.7493,217.7493,False,217.7493,217.7493,reg,28 +STZ.B,2018-01-26,217.7493,217.7493,False,217.7493,217.7493,reg,137 +STZ.B,2018-01-29,217.7493,217.7493,False,217.7493,217.7493,reg,209 +STZ.B,2018-01-30,217.7493,217.7493,False,217.7493,217.7493,reg,31 +STZ.B,2018-01-31,217.7493,217.7493,False,217.7493,217.7493,reg,1 +STZ.B,2018-02-01,219.4101,219.4101,False,219.2568,219.2568,reg,494 +STZ.B,2018-02-02,214.4114,220.1696,False,214.4114,220.1696,reg,660 +STZ.B,2018-02-05,214.4114,214.4114,False,214.4114,214.4114,reg,63 +STZ.B,2018-02-06,214.9089,214.9089,False,206.9493,206.9493,reg,1148 +STZ.B,2018-02-07,214.9089,214.9089,False,214.9089,214.9089,reg,168 +STZ.B,2018-02-08,209.9233,211.4489,False,209.9233,211.4489,reg,397 +STZ.B,2018-02-09,204.8879,211.1996,False,204.8879,209.6541,reg,1398 +STZ.B,2018-02-12,209.9133,209.9133,False,209.9133,209.9133,reg,188 +STZ.B,2018-02-13,209.9133,209.9133,False,209.9133,209.9133,reg,50 +STZ.B,2018-02-14,211.2894,211.2894,False,211.2894,211.2894,reg,309 +STZ.B,2018-02-15,215.3975,215.3975,False,215.3975,215.3975,reg,153 +STZ.B,2018-02-16,215.3975,215.3975,False,215.3975,215.3975,reg,20 +STZ.B,2018-02-20,215.3975,215.3975,False,215.3975,215.3975,reg,67 +STZ.B,2018-02-21,215.3975,215.3975,False,215.3975,215.3975,reg,126 +STZ.B,2018-02-22,215.3975,215.3975,False,215.3975,215.3975,reg,1 +STZ.B,2018-02-23,216.2750,216.2750,False,213.2736,213.2736,reg,451 +STZ.B,2018-02-26,216.2868,216.2868,False,216.2868,216.2868,reg,141 +STZ.B,2018-02-27,218.4088,218.4088,False,218.4088,218.4088,reg,226 +STZ.B,2018-02-28,218.4088,218.4088,False,218.4088,218.4088,reg,2 +STZ.B,2018-03-01,218.4088,218.4088,False,218.4088,218.4088,reg,63 +STZ.B,2018-03-02,218.4088,218.4088,False,218.4088,218.4088,reg,51 +STZ.B,2018-03-05,218.4088,218.4088,False,218.4088,218.4088,reg,0 +STZ.B,2018-03-06,220.4030,220.4030,False,219.6751,219.9743,reg,2062 +STZ.B,2018-03-07,220.4030,220.4030,False,220.4030,220.4030,reg,25 +STZ.B,2018-03-08,220.4030,220.4030,False,220.4030,220.4030,reg,82 +STZ.B,2018-03-09,220.4030,220.4030,False,220.4030,220.4030,reg,64 +STZ.B,2018-03-12,229.3472,229.3472,False,229.3472,229.3472,reg,138 +STZ.B,2018-03-13,229.3472,229.3472,False,229.3472,229.3472,reg,205 +STZ.B,2018-03-14,226.9940,226.9940,False,226.9142,226.9142,reg,358 +STZ.B,2018-03-15,226.9940,226.9940,False,226.9940,226.9940,reg,26 +STZ.B,2018-03-16,226.9940,226.9940,False,226.9940,226.9940,reg,25 +STZ.B,2018-03-19,226.9940,226.9940,False,226.9940,226.9940,reg,56 +STZ.B,2018-03-20,226.9940,226.9940,False,226.9940,226.9940,reg,21 +STZ.B,2018-03-21,226.0669,226.0669,False,226.0669,226.0669,reg,299 +STZ.B,2018-03-22,226.0669,226.0669,False,226.0669,226.0669,reg,9 +STZ.B,2018-03-23,223.1850,228.1706,False,223.1850,228.1706,reg,205 +STZ.B,2018-03-26,218.5783,218.5783,False,218.2408,218.2408,reg,280 +STZ.B,2018-03-27,218.5783,218.5783,False,218.5783,218.5783,reg,26 +STZ.B,2018-03-28,218.5783,218.5783,False,218.5783,218.5783,reg,4 +STZ.B,2018-03-29,228.9844,229.8856,False,228.1706,228.1706,reg,351 +STZ.B,2018-04-02,228.9844,228.9844,False,228.9844,228.9844,reg,94 +STZ.B,2018-04-03,228.9844,228.9844,False,228.9844,228.9844,reg,246 +STZ.B,2018-04-04,228.9844,228.9844,False,228.9844,228.9844,reg,196 +STZ.B,2018-04-05,228.3401,228.3401,False,228.3401,228.3401,reg,348 +STZ.B,2018-04-06,226.8444,226.8444,False,226.8444,226.8444,reg,162 +STZ.B,2018-04-09,226.8444,226.8444,False,226.8444,226.8444,reg,0 +STZ.B,2018-04-10,224.4613,226.8344,False,224.4613,226.8344,reg,201 +STZ.B,2018-04-11,224.4613,224.4613,False,224.4613,224.4613,reg,1 +STZ.B,2018-04-12,224.4613,224.4613,False,224.4613,224.4613,reg,82 +STZ.B,2018-04-13,224.4613,224.4613,False,224.4613,224.4613,reg,8 +STZ.B,2018-04-16,224.4613,224.4613,False,224.4613,224.4613,reg,16 +STZ.B,2018-04-17,224.4613,224.4613,False,224.4613,224.4613,reg,65 +STZ.B,2018-04-18,233.3257,233.3257,False,233.3257,233.3257,reg,105 +STZ.B,2018-04-19,233.3257,233.3257,False,233.3257,233.3257,reg,85 +STZ.B,2018-04-20,233.3257,233.3257,False,233.3257,233.3257,reg,35 +STZ.B,2018-04-23,228.2304,228.2304,False,228.2304,228.2304,reg,451 +STZ.B,2018-04-24,228.2304,228.2304,False,228.2304,228.2304,reg,118 +STZ.B,2018-04-25,228.2304,228.2304,False,228.2304,228.2304,reg,0 +STZ.B,2018-04-26,228.6891,229.0560,False,228.6891,229.0560,reg,645 +STZ.B,2018-04-27,228.6891,228.6891,False,228.6891,228.6891,reg,17 +STZ.B,2018-04-30,231.8300,231.9995,False,231.8300,231.8400,reg,1068 +STZ.B,2018-05-01,231.8300,231.8300,False,231.8300,231.8300,reg,46 +STZ.B,2018-05-02,231.8300,231.8300,False,231.8300,231.8300,reg,12 +STZ.B,2018-05-03,231.8300,231.8300,False,231.8300,231.8300,reg,14 +STZ.B,2018-05-04,231.8300,231.8300,False,231.8300,231.8300,reg,33 +STZ.B,2018-05-07,231.8300,231.8300,False,231.8300,231.8300,reg,108 +STZ.B,2018-05-08,231.8300,231.8300,False,231.8300,231.8300,reg,47 +STZ.B,2018-05-09,232.5000,232.5000,False,232.5000,232.5000,reg,18 +STZ.B,2018-05-10,232.5000,232.5000,False,232.5000,232.5000,reg,80 +STZ.B,2018-05-11,232.5000,232.5000,False,232.5000,232.5000,reg,21 +STZ.B,2018-05-14,224.0200,224.0200,False,224.0200,224.0200,reg,154 +STZ.B,2018-05-15,224.0200,224.0200,False,224.0200,224.0200,reg,54 +STZ.B,2018-05-16,222.4030,223.0300,False,222.4030,222.9800,reg,624 +STZ.B,2018-05-17,222.4030,222.4030,False,222.4030,222.4030,reg,42 +STZ.B,2018-05-18,220.6300,220.6300,False,220.6300,220.6300,reg,143 +STZ.B,2018-05-21,219.0200,219.0200,False,219.0200,219.0200,reg,299 +STZ.B,2018-05-22,219.0200,219.0200,False,219.0200,219.0200,reg,16 +STZ.B,2018-05-23,219.0200,219.0200,False,219.0200,219.0200,reg,256 +STZ.B,2018-05-24,219.0200,219.0200,False,219.0200,219.0200,reg,61 +STZ.B,2018-05-25,215.5200,216.6600,False,215.5200,216.6600,reg,2133 +STZ.B,2018-05-29,219.0000,219.0000,False,219.0000,219.0000,reg,172 +STZ.B,2018-05-30,219.0000,219.0000,False,219.0000,219.0000,reg,105 +STZ.B,2018-05-31,222.9627,224.0000,False,222.9627,224.0000,reg,215 +STZ.B,2018-06-01,222.9627,222.9627,False,222.9627,222.9627,reg,52 +STZ.B,2018-06-04,225.0900,225.0900,False,225.0900,225.0900,reg,111 +STZ.B,2018-06-05,225.0900,225.0900,False,225.0900,225.0900,reg,106 +STZ.B,2018-06-06,227.5000,227.5000,False,227.5000,227.5000,reg,262 +STZ.B,2018-06-07,227.5000,227.5000,False,227.5000,227.5000,reg,0 diff --git a/company_library/SUM.csv b/company_library/SUM.csv new file mode 100644 index 00000000..e6a3bfac --- /dev/null +++ b/company_library/SUM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SUM,2017-06-08,27.9100,28.3300,False,27.4300,27.8300,reg,1317296 +SUM,2017-06-09,28.0900,28.5200,False,27.9300,27.9500,reg,1360051 +SUM,2017-06-12,27.7100,28.1400,False,27.4500,28.0300,reg,1550873 +SUM,2017-06-13,28.6600,28.7100,False,27.6800,27.8500,reg,1578418 +SUM,2017-06-14,28.3700,28.6600,False,28.2400,28.6600,reg,1256316 +SUM,2017-06-15,28.0900,28.4800,False,27.8800,28.0100,reg,1069066 +SUM,2017-06-16,28.2900,28.3100,False,27.7600,27.8000,reg,1512268 +SUM,2017-06-19,28.2500,28.5200,False,28.1000,28.2900,reg,802634 +SUM,2017-06-20,27.7900,28.1600,False,27.4700,28.1500,reg,952789 +SUM,2017-06-21,27.5000,27.9400,False,27.2000,27.8400,reg,936657 +SUM,2017-06-22,27.6100,27.7900,False,27.2200,27.5400,reg,985863 +SUM,2017-06-23,28.5600,28.5700,False,27.3300,27.6600,reg,2194169 +SUM,2017-06-26,28.9400,29.2700,False,28.4000,28.4400,reg,1586672 +SUM,2017-06-27,28.2200,28.9400,False,28.2100,28.8700,reg,1086625 +SUM,2017-06-28,28.5200,28.8200,False,28.2900,28.5000,reg,895036 +SUM,2017-06-29,28.4500,28.7700,False,28.0600,28.5700,reg,1296389 +SUM,2017-06-30,28.8700,29.0300,False,27.9100,28.5300,reg,1529107 +SUM,2017-07-05,29.3000,29.4100,False,28.9100,28.9400,reg,1759221 +SUM,2017-07-06,29.0000,29.2800,False,28.8400,29.0200,reg,1087744 +SUM,2017-07-07,29.6700,29.6700,False,28.9700,29.1100,reg,1139659 +SUM,2017-07-10,29.3900,29.5300,False,29.0900,29.5000,reg,1568972 +SUM,2017-07-11,28.8500,29.3100,False,28.4200,29.3100,reg,1426943 +SUM,2017-07-12,28.9500,29.4200,False,28.8600,29.1300,reg,1257448 +SUM,2017-07-13,28.7700,29.0300,False,28.6000,28.8400,reg,814748 +SUM,2017-07-14,28.6000,28.8900,False,28.5200,28.7600,reg,1195272 +SUM,2017-07-17,28.3800,28.6400,False,28.1700,28.3800,reg,1204161 +SUM,2017-07-18,27.8800,28.3900,False,27.8700,28.1600,reg,1140949 +SUM,2017-07-19,28.4300,28.4900,False,27.8300,27.9600,reg,1124221 +SUM,2017-07-20,28.5300,28.5800,False,28.0700,28.3600,reg,1293199 +SUM,2017-07-21,28.8300,28.8500,False,28.2700,28.6000,reg,771636 +SUM,2017-07-24,28.6300,28.8400,False,28.6100,28.7800,reg,700184 +SUM,2017-07-25,28.8900,29.0300,False,28.6000,28.7000,reg,930787 +SUM,2017-07-26,28.4000,28.8900,False,28.3400,28.8900,reg,763344 +SUM,2017-07-27,28.2300,28.6800,False,28.0000,28.3700,reg,1224194 +SUM,2017-07-28,28.7000,28.7800,False,27.9100,28.2000,reg,1503715 +SUM,2017-07-31,28.4400,28.9400,False,28.3100,28.8200,reg,695708 +SUM,2017-08-01,27.5800,28.7100,False,27.4100,28.6800,reg,3243463 +SUM,2017-08-02,29.1100,29.3500,False,27.0110,27.3000,reg,2535180 +SUM,2017-08-03,29.2100,29.6200,False,29.0000,29.0700,reg,1871112 +SUM,2017-08-04,29.3400,29.5200,False,29.0400,29.3200,reg,1374561 +SUM,2017-08-07,29.5000,29.6500,False,29.2200,29.3100,reg,989766 +SUM,2017-08-08,29.5100,29.7200,False,29.1600,29.3600,reg,973477 +SUM,2017-08-09,29.3300,29.5200,False,29.1050,29.3500,reg,680892 +SUM,2017-08-10,28.6000,29.1900,False,28.4500,29.1100,reg,1593658 +SUM,2017-08-11,28.1500,28.8300,False,28.0000,28.4900,reg,849348 +SUM,2017-08-14,28.5300,28.5600,False,28.1300,28.4300,reg,566492 +SUM,2017-08-15,28.6000,28.7400,False,28.4900,28.5800,reg,427511 +SUM,2017-08-16,28.8500,28.9700,False,28.6000,28.7700,reg,669611 +SUM,2017-08-17,27.7200,28.8500,False,27.6500,28.6800,reg,1682906 +SUM,2017-08-18,27.8300,27.8850,False,27.0000,27.4000,reg,1333271 +SUM,2017-08-21,27.6300,27.8900,False,27.4000,27.8300,reg,680683 +SUM,2017-08-22,28.4600,28.5000,False,27.7750,27.8000,reg,529907 +SUM,2017-08-23,28.0800,28.5000,False,28.0600,28.1900,reg,628626 +SUM,2017-08-24,27.6100,28.2500,False,27.5800,28.2000,reg,608244 +SUM,2017-08-25,27.1200,27.7500,False,26.8100,27.6800,reg,1489504 +SUM,2017-08-28,27.6200,27.6500,False,26.3600,26.7500,reg,1843289 +SUM,2017-08-29,28.0700,28.0800,False,27.1500,27.3300,reg,1580545 +SUM,2017-08-30,29.6100,30.0600,False,28.0600,28.1300,reg,3856819 +SUM,2017-08-31,29.5400,30.0800,False,29.4000,30.0000,reg,1435296 +SUM,2017-09-01,30.1100,30.1750,False,29.3300,29.8100,reg,1041689 +SUM,2017-09-05,30.0900,30.4000,False,29.8900,30.0800,reg,1592859 +SUM,2017-09-06,30.2200,30.6000,False,29.8400,30.1600,reg,1382659 +SUM,2017-09-07,30.2900,30.3400,False,29.4900,30.2500,reg,1221239 +SUM,2017-09-08,30.6200,30.9000,False,30.2300,30.2900,reg,1072224 +SUM,2017-09-11,29.9200,30.4500,False,29.8600,30.3800,reg,1946993 +SUM,2017-09-12,30.1800,30.2200,False,29.3700,29.9600,reg,2431475 +SUM,2017-09-13,29.6600,30.0500,False,29.2400,30.0500,reg,1572245 +SUM,2017-09-14,29.3000,29.7000,False,29.1650,29.4300,reg,815252 +SUM,2017-09-15,29.4200,29.5400,False,29.0900,29.3800,reg,1228852 +SUM,2017-09-18,30.1800,30.6400,False,29.6500,29.6500,reg,1151947 +SUM,2017-09-19,30.1600,30.2800,False,29.7600,30.2200,reg,590393 +SUM,2017-09-20,30.9500,31.0700,False,30.2400,30.2700,reg,2037572 +SUM,2017-09-21,31.5900,31.8500,False,31.0050,31.1100,reg,1881793 +SUM,2017-09-22,31.7100,31.8100,False,31.4800,31.6000,reg,1080616 +SUM,2017-09-25,31.4800,31.8900,False,30.9850,31.6500,reg,1093054 +SUM,2017-09-26,31.3500,31.5565,False,31.1700,31.5000,reg,1071835 +SUM,2017-09-27,31.8600,32.4900,False,31.4000,31.5000,reg,1104796 +SUM,2017-09-28,31.9200,32.0792,False,31.8700,31.9500,reg,732896 +SUM,2017-09-29,32.0300,32.1200,False,31.7700,31.9900,reg,758925 +SUM,2017-10-02,32.1200,32.2900,False,31.7200,32.0000,reg,1310724 +SUM,2017-10-03,32.2200,32.2921,False,31.8800,32.1600,reg,704028 +SUM,2017-10-04,32.3300,32.3400,False,31.7200,32.0000,reg,641742 +SUM,2017-10-05,32.6500,32.6900,False,32.1700,32.3300,reg,587766 +SUM,2017-10-06,31.2900,32.3750,False,31.2800,32.1900,reg,3328775 +SUM,2017-10-09,31.5700,31.8900,False,30.7700,31.3400,reg,1598862 +SUM,2017-10-10,31.3600,31.7600,False,31.2100,31.7000,reg,1046558 +SUM,2017-10-11,31.4500,31.7000,False,31.3300,31.5800,reg,415792 +SUM,2017-10-12,31.7300,32.1500,False,31.3600,31.4100,reg,825581 +SUM,2017-10-13,31.5100,32.0100,False,31.4000,31.9200,reg,470971 +SUM,2017-10-16,31.4900,31.7400,False,31.2100,31.6700,reg,731770 +SUM,2017-10-17,31.0900,31.6800,False,30.9900,31.5800,reg,816003 +SUM,2017-10-18,30.9400,31.3600,False,30.9200,31.2900,reg,969390 +SUM,2017-10-19,31.5600,31.6800,False,30.5600,30.7300,reg,682938 +SUM,2017-10-20,31.7700,32.0600,False,31.7000,31.9200,reg,1281174 +SUM,2017-10-23,31.8200,32.6700,False,31.7300,31.9600,reg,2102514 +SUM,2017-10-24,32.6300,32.6300,False,31.9300,32.3000,reg,1694356 +SUM,2017-10-25,31.8100,32.4800,False,31.3800,32.4800,reg,1303759 +SUM,2017-10-26,31.9400,32.1300,False,31.7400,31.9500,reg,849145 +SUM,2017-10-27,31.3200,31.9600,False,31.1700,31.9000,reg,2213532 +SUM,2017-10-30,31.6200,32.4300,False,31.0100,31.5400,reg,3390497 +SUM,2017-10-31,31.4000,32.2500,False,31.3700,31.7500,reg,1757380 +SUM,2017-11-01,30.8900,31.6500,False,30.5200,31.5800,reg,1981713 +SUM,2017-11-02,30.6600,31.5800,False,30.4700,30.7700,reg,1693785 +SUM,2017-11-03,30.8900,30.9000,False,30.2700,30.6500,reg,1014486 +SUM,2017-11-06,30.8500,31.1500,False,30.5900,31.0200,reg,1379602 +SUM,2017-11-07,30.4300,30.7900,False,30.1700,30.7400,reg,1331677 +SUM,2017-11-08,30.4300,30.5900,False,29.8599,30.3100,reg,1557703 +SUM,2017-11-09,30.4300,30.6500,False,30.0500,30.1700,reg,788834 +SUM,2017-11-10,30.3500,30.5200,False,30.1750,30.3100,reg,566021 +SUM,2017-11-13,30.3700,30.4600,False,30.0350,30.1600,reg,498801 +SUM,2017-11-14,29.9000,30.3150,False,29.6900,30.2500,reg,622595 +SUM,2017-11-15,29.0600,29.7900,False,29.0300,29.7300,reg,1008954 +SUM,2017-11-16,29.3100,29.7600,False,29.0700,29.2800,reg,1589487 +SUM,2017-11-17,29.4800,29.8200,False,29.1300,29.1300,reg,1027808 +SUM,2017-11-20,29.5500,30.0000,False,29.4400,29.4800,reg,870538 +SUM,2017-11-21,29.8000,29.9600,False,29.5400,29.7400,reg,938058 +SUM,2017-11-22,29.7500,29.9900,False,29.6600,29.8600,reg,694488 +SUM,2017-11-27,29.1700,29.7300,False,28.8450,29.1700,reg,1789388 +SUM,2017-11-28,29.4100,29.6800,False,29.1500,29.2600,reg,1174022 +SUM,2017-11-29,30.4000,30.4100,False,29.1500,29.4900,reg,1118688 +SUM,2017-11-30,30.7600,30.8900,False,30.1400,30.5600,reg,1632442 +SUM,2017-12-01,30.2000,30.8300,False,29.6000,30.8300,reg,911725 +SUM,2017-12-04,31.4600,31.8000,False,30.5100,30.6800,reg,1160924 +SUM,2017-12-05,31.2300,31.7700,False,31.0900,31.4600,reg,983400 +SUM,2017-12-06,30.6400,31.3200,False,30.6300,31.0800,reg,615643 +SUM,2017-12-07,31.4300,31.4400,False,30.0800,31.4300,reg,1427222 +SUM,2017-12-08,32.4300,32.5900,False,31.6350,31.7200,reg,1568014 +SUM,2017-12-11,31.5100,32.4900,False,31.2100,32.4900,reg,1311817 +SUM,2017-12-12,31.1900,32.0300,False,31.0900,31.5400,reg,1415076 +SUM,2017-12-13,31.1000,31.2800,False,30.8000,31.1600,reg,1062012 +SUM,2017-12-14,30.2200,31.2200,False,29.8300,31.1500,reg,981078 +SUM,2017-12-15,30.1300,30.7300,False,30.0500,30.5500,reg,1662931 +SUM,2017-12-18,31.0600,31.1450,False,30.2900,30.4600,reg,842045 +SUM,2017-12-19,29.9000,31.7600,False,29.7700,31.0600,reg,2088035 +SUM,2017-12-20,30.0400,30.1900,False,29.5900,30.1400,reg,1540082 +SUM,2017-12-21,30.8100,30.8700,False,29.9900,30.2300,reg,1134353 +SUM,2017-12-22,30.7400,31.0800,False,30.2300,31.0300,reg,1312636 +SUM,2017-12-26,31.2900,31.3800,False,30.7100,30.7200,reg,559584 +SUM,2017-12-27,31.1900,31.4800,False,31.0500,31.2900,reg,714047 +SUM,2017-12-28,31.2100,31.3100,False,30.9000,31.3100,reg,475033 +SUM,2017-12-29,31.4400,31.5900,False,30.9900,31.3800,reg,643171 +SUM,2018-01-02,31.9300,31.9400,False,31.2500,31.6000,reg,1677081 +SUM,2018-01-03,32.1000,32.4800,False,31.9500,32.1400,reg,1281463 +SUM,2018-01-04,31.6900,32.4800,False,31.6800,32.3700,reg,1222850 +SUM,2018-01-05,31.6300,31.8300,False,31.2600,31.8000,reg,1147115 +SUM,2018-01-08,31.7400,31.7800,False,31.3200,31.4200,reg,968767 +SUM,2018-01-09,31.6000,32.2200,False,31.5600,31.8500,reg,727941 +SUM,2018-01-10,31.0500,31.5300,False,30.9100,31.4100,reg,1352013 +SUM,2018-01-11,31.6500,31.6639,False,31.0000,31.3600,reg,1065400 +SUM,2018-01-12,31.8500,32.1200,False,31.5700,31.8300,reg,661389 +SUM,2018-01-16,31.3800,32.1600,False,31.2650,32.0300,reg,594633 +SUM,2018-01-17,31.4700,31.6400,False,30.9600,31.5400,reg,841640 +SUM,2018-01-18,31.1100,31.6450,False,31.0400,31.5300,reg,958140 +SUM,2018-01-19,31.1000,31.3900,False,30.9900,31.0900,reg,604149 +SUM,2018-01-22,31.5100,31.5550,False,30.8050,31.2000,reg,714812 +SUM,2018-01-23,32.5300,32.6200,False,31.2900,31.4300,reg,1904267 +SUM,2018-01-24,32.7800,33.3600,False,32.4800,32.6800,reg,1145476 +SUM,2018-01-25,33.3400,33.4800,False,32.6801,33.0200,reg,724066 +SUM,2018-01-26,33.6600,34.0600,False,33.1900,33.4500,reg,1082116 +SUM,2018-01-29,33.1600,33.8400,False,33.0600,33.8300,reg,1077805 +SUM,2018-01-30,33.2200,33.3800,False,32.5200,32.9100,reg,898892 +SUM,2018-01-31,31.9500,33.5500,False,31.4200,33.5400,reg,2083358 +SUM,2018-02-01,31.6800,32.2350,False,31.4700,31.7800,reg,945426 +SUM,2018-02-02,31.0000,31.5700,False,30.8500,31.3600,reg,963776 +SUM,2018-02-05,29.4400,30.9300,False,29.1600,30.6600,reg,1085448 +SUM,2018-02-06,29.7600,30.1600,False,28.6200,28.6200,reg,863300 +SUM,2018-02-07,29.9900,30.3400,False,29.5100,29.6700,reg,550443 +SUM,2018-02-08,28.5200,29.9600,False,28.5100,29.9600,reg,899042 +SUM,2018-02-09,28.8500,29.1600,False,27.6600,28.6000,reg,1080652 +SUM,2018-02-12,29.1500,29.5800,False,28.9100,28.9800,reg,1392354 +SUM,2018-02-13,28.7900,29.8500,False,28.7000,29.2500,reg,2248350 +SUM,2018-02-14,31.5800,31.7600,False,29.2700,29.4400,reg,5455735 +SUM,2018-02-15,32.4600,32.8800,False,31.7600,32.1500,reg,4011993 +SUM,2018-02-16,32.6500,33.3100,False,32.0600,32.2700,reg,1720146 +SUM,2018-02-20,31.5900,32.4800,False,31.2800,32.3400,reg,2298803 +SUM,2018-02-21,31.2100,31.9800,False,31.2000,31.5700,reg,809610 +SUM,2018-02-22,31.4100,31.5700,False,30.9800,31.3300,reg,1344416 +SUM,2018-02-23,31.7400,31.8200,False,31.4700,31.7100,reg,658510 +SUM,2018-02-26,31.6800,31.8600,False,31.0500,31.5200,reg,1389469 +SUM,2018-02-27,31.7900,32.6000,False,31.7700,32.3100,reg,2288304 +SUM,2018-02-28,31.6300,32.3400,False,31.5101,31.8500,reg,1064963 +SUM,2018-03-01,31.9300,32.3300,False,31.4410,31.5500,reg,1266848 +SUM,2018-03-02,32.4300,32.5200,False,31.4350,31.5400,reg,1068328 +SUM,2018-03-05,32.5300,32.8300,False,32.0000,32.1100,reg,711592 +SUM,2018-03-06,32.8100,33.0200,False,32.3400,32.6300,reg,909832 +SUM,2018-03-07,32.4100,32.9600,False,32.3500,32.5400,reg,660822 +SUM,2018-03-08,31.7100,32.6800,False,30.7950,32.5900,reg,1970797 +SUM,2018-03-09,32.1300,32.3100,False,31.6300,31.9600,reg,1016120 +SUM,2018-03-12,31.9100,32.2300,False,31.3800,32.1400,reg,905029 +SUM,2018-03-13,31.8100,32.3400,False,31.7600,32.0500,reg,643579 +SUM,2018-03-14,30.9700,32.0500,False,30.7900,31.9200,reg,1449793 +SUM,2018-03-15,30.3100,31.2300,False,29.9000,31.0000,reg,1344742 +SUM,2018-03-16,31.1100,31.6900,False,30.3200,30.7400,reg,1967760 +SUM,2018-03-19,31.2200,31.3700,False,30.3800,30.9100,reg,1121194 +SUM,2018-03-20,31.0200,31.5700,False,30.7300,31.3300,reg,840495 +SUM,2018-03-21,31.0800,31.5100,False,30.9100,31.1400,reg,773621 +SUM,2018-03-22,30.2000,31.1000,False,30.1650,30.8200,reg,1042438 +SUM,2018-03-23,30.1400,30.8500,False,30.0200,30.3600,reg,870385 +SUM,2018-03-26,30.5900,30.8150,False,30.1300,30.7800,reg,856096 +SUM,2018-03-27,30.0200,30.6311,False,29.9400,30.5600,reg,1132639 +SUM,2018-03-28,29.7200,30.0300,False,29.1600,29.9600,reg,1651069 +SUM,2018-03-29,30.2800,30.4600,False,29.6700,29.9000,reg,1097761 +SUM,2018-04-02,28.6400,30.2300,False,28.1000,30.1900,reg,2291074 +SUM,2018-04-03,28.9100,29.1700,False,28.3010,28.6800,reg,1442031 +SUM,2018-04-04,29.5000,29.5200,False,28.1300,28.4300,reg,952571 +SUM,2018-04-05,29.7000,30.0700,False,29.4601,29.6700,reg,700928 +SUM,2018-04-06,28.9000,29.5300,False,28.6300,29.3200,reg,697920 +SUM,2018-04-09,28.6100,29.2000,False,28.5800,29.1400,reg,934929 +SUM,2018-04-10,29.4900,29.5400,False,28.4300,28.9500,reg,1324115 +SUM,2018-04-11,29.0900,29.5700,False,29.0500,29.2300,reg,921344 +SUM,2018-04-12,29.3200,29.5400,False,28.8500,29.1500,reg,649283 +SUM,2018-04-13,28.5900,29.5000,False,28.0100,29.5000,reg,1545021 +SUM,2018-04-16,28.9700,29.0700,False,28.3300,28.6100,reg,687785 +SUM,2018-04-17,29.3500,29.7500,False,29.1800,29.4300,reg,1115201 +SUM,2018-04-18,29.5900,29.6800,False,29.2300,29.5700,reg,882739 +SUM,2018-04-19,29.3700,29.6400,False,29.1800,29.6400,reg,755376 +SUM,2018-04-20,28.8700,29.5500,False,28.7500,29.4100,reg,1117124 +SUM,2018-04-23,28.7200,28.9850,False,28.2200,28.9000,reg,1966818 +SUM,2018-04-24,28.2300,29.0500,False,27.7400,28.9300,reg,1582937 +SUM,2018-04-25,28.7100,28.7500,False,27.7900,28.2900,reg,1017194 +SUM,2018-04-26,28.7900,28.9100,False,28.3600,28.8100,reg,1304537 +SUM,2018-04-27,28.5400,28.7800,False,28.2100,28.7000,reg,1364821 +SUM,2018-04-30,28.1400,29.0800,False,28.1100,28.6300,reg,945846 +SUM,2018-05-01,27.9500,28.1900,False,26.9600,28.1100,reg,1763811 +SUM,2018-05-02,28.8100,29.0900,False,27.8700,28.0200,reg,1605935 +SUM,2018-05-03,29.2400,29.4600,False,27.8600,29.0000,reg,1784727 +SUM,2018-05-04,29.5800,30.1900,False,28.7900,29.0800,reg,1685135 +SUM,2018-05-07,29.6600,29.9000,False,29.4700,29.5900,reg,1493217 +SUM,2018-05-08,29.8600,31.3600,False,29.0900,29.5000,reg,2261835 +SUM,2018-05-09,29.5000,30.1000,False,29.0700,30.0300,reg,1775424 +SUM,2018-05-10,29.1700,29.7800,False,29.1300,29.5500,reg,1005742 +SUM,2018-05-11,29.1500,29.5200,False,28.9700,29.2800,reg,999480 +SUM,2018-05-14,29.3800,29.5500,False,29.1700,29.1800,reg,757951 +SUM,2018-05-15,29.6300,29.7800,False,29.0000,29.1000,reg,1428550 +SUM,2018-05-16,29.4700,30.0200,False,29.2100,29.7500,reg,1018666 +SUM,2018-05-17,29.0400,29.8100,False,28.8700,29.3900,reg,1106459 +SUM,2018-05-18,29.0500,29.4300,False,28.8600,29.0700,reg,1230794 +SUM,2018-05-21,29.0600,29.2900,False,28.9600,29.0000,reg,994753 +SUM,2018-05-22,28.8200,29.1700,False,28.7200,29.1700,reg,882283 +SUM,2018-05-23,28.9000,28.9697,False,28.5900,28.6300,reg,451867 +SUM,2018-05-24,28.3000,28.8700,False,28.0100,28.7900,reg,1020639 +SUM,2018-05-25,28.0400,28.2900,False,27.9100,28.2900,reg,2329422 +SUM,2018-05-29,28.0000,28.2500,False,27.5600,27.8000,reg,1350494 +SUM,2018-05-30,27.9100,28.1200,False,27.6400,27.8800,reg,1441380 +SUM,2018-05-31,28.4200,28.8100,False,28.0000,28.1100,reg,2286032 +SUM,2018-06-01,27.6000,28.6900,False,27.3200,28.6700,reg,2179103 +SUM,2018-06-04,27.6000,27.7600,False,27.4300,27.6000,reg,1136055 +SUM,2018-06-05,27.1900,27.6600,False,26.9800,27.6600,reg,1801169 +SUM,2018-06-06,27.1300,27.2400,False,26.6600,27.1900,reg,2376767 +SUM,2018-06-07,27.6700,28.1200,False,27.0500,27.1600,reg,2038653 diff --git a/company_library/SUMR.csv b/company_library/SUMR.csv index 61388f5b..ef5bb63e 100644 --- a/company_library/SUMR.csv +++ b/company_library/SUMR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUMR,2017-06-06,1.8700,1.9400,False,1.8671,1.8900,reg,115267 -SUMR,2017-06-07,1.9300,1.9600,False,1.8900,1.9000,reg,33893 -SUMR,2017-06-08,2.0000,2.0596,False,1.9500,1.9800,reg,125779 SUMR,2017-06-09,1.9000,1.9900,False,1.8800,1.9900,reg,62900 SUMR,2017-06-12,1.8700,1.9500,False,1.8200,1.8700,reg,62913 SUMR,2017-06-13,1.8900,1.9000,False,1.8210,1.8500,reg,17076 @@ -249,3 +246,6 @@ SUMR,2018-05-31,1.2500,1.3800,False,1.1500,1.1600,reg,377554 SUMR,2018-06-01,1.2300,1.3100,False,1.2100,1.2800,reg,84905 SUMR,2018-06-04,1.2600,1.3000,False,1.2200,1.2200,reg,58804 SUMR,2018-06-05,1.3100,1.3617,False,1.2701,1.3100,reg,132523 +SUMR,2018-06-06,1.2500,1.3200,False,1.2100,1.3100,reg,41837 +SUMR,2018-06-07,1.2500,1.2900,False,1.2100,1.2600,reg,25328 +SUMR,2018-06-08,1.2400,1.2770,False,1.2350,1.2400,reg,33539 diff --git a/company_library/SUN.csv b/company_library/SUN.csv new file mode 100644 index 00000000..0d2530e5 --- /dev/null +++ b/company_library/SUN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SUN,2017-06-08,26.8167,26.9617,False,26.3958,26.4496,reg,195509 +SUN,2017-06-09,26.8794,27.0137,False,26.5660,26.8973,reg,182101 +SUN,2017-06-12,26.8704,27.1390,False,26.8346,26.8794,reg,123508 +SUN,2017-06-13,26.8883,27.1122,False,26.7450,26.9241,reg,189039 +SUN,2017-06-14,26.6824,26.9949,False,26.5033,26.9599,reg,259163 +SUN,2017-06-15,26.5928,26.6645,False,26.3958,26.4138,reg,218451 +SUN,2017-06-16,26.7898,26.9331,False,26.4317,26.6466,reg,364422 +SUN,2017-06-19,26.7809,27.0584,False,26.6645,26.8614,reg,298905 +SUN,2017-06-20,26.3600,26.6734,False,26.0735,26.6107,reg,370977 +SUN,2017-06-21,26.3421,26.5481,False,26.1810,26.4406,reg,191221 +SUN,2017-06-22,26.9599,26.9868,False,26.3238,26.3332,reg,324237 +SUN,2017-06-23,27.1927,27.5419,False,26.4585,26.9599,reg,493782 +SUN,2017-06-26,27.2912,27.4972,False,26.9778,27.1659,reg,258220 +SUN,2017-06-27,27.0226,27.5598,False,26.8973,27.4076,reg,276526 +SUN,2017-06-28,27.1748,27.5330,False,26.8614,26.8614,reg,234042 +SUN,2017-06-29,27.4345,27.6225,False,27.2688,27.3270,reg,239409 +SUN,2017-06-30,27.4076,27.5957,False,27.0853,27.4882,reg,296202 +SUN,2017-07-05,27.1748,27.3450,False,26.9510,27.2196,reg,263538 +SUN,2017-07-06,27.0763,27.2644,False,26.9241,27.0853,reg,141721 +SUN,2017-07-07,27.4793,27.4793,False,26.8614,27.0047,reg,175451 +SUN,2017-07-10,27.0316,27.2017,False,26.7540,26.8794,reg,411152 +SUN,2017-07-11,27.1748,27.4300,False,26.9062,26.9062,reg,178183 +SUN,2017-07-12,27.2465,27.4616,False,27.1838,27.3360,reg,198925 +SUN,2017-07-13,27.4614,27.7031,False,27.3091,27.4255,reg,431999 +SUN,2017-07-14,27.6315,27.7568,False,27.4793,27.4882,reg,309964 +SUN,2017-07-17,27.7210,27.9023,False,27.4882,27.5151,reg,267678 +SUN,2017-07-18,27.8822,28.0702,False,27.6091,27.7389,reg,364491 +SUN,2017-07-19,27.8822,28.1508,False,27.7568,28.0254,reg,210799 +SUN,2017-07-20,27.8285,27.9884,False,27.6136,27.8822,reg,161518 +SUN,2017-07-21,27.3270,28.1141,False,27.2912,27.9896,reg,364647 +SUN,2017-07-24,28.1060,28.1866,False,27.3152,27.3270,reg,382504 +SUN,2017-07-25,28.4731,28.6253,False,28.1866,28.1866,reg,369012 +SUN,2017-07-26,28.1508,28.5984,False,28.1150,28.5806,reg,192554 +SUN,2017-07-27,28.5269,28.5985,False,28.0792,28.2135,reg,285587 +SUN,2017-07-28,28.9835,29.0820,False,28.4463,28.5269,reg,497138 +SUN,2017-07-31,28.9387,29.0909,False,28.4015,28.9835,reg,442154 +SUN,2017-08-01,28.8671,29.2476,False,28.8402,29.0999,reg,536654 +SUN,2017-08-02,28.6970,29.0730,False,28.5985,28.9566,reg,760069 +SUN,2017-08-03,28.4907,28.9686,False,28.2057,28.8307,reg,497809 +SUN,2017-08-04,28.7112,28.9502,False,28.3344,28.5274,reg,517873 +SUN,2017-08-07,28.2701,28.9502,False,28.2609,28.6101,reg,358393 +SUN,2017-08-08,27.8106,28.4998,False,27.3143,28.0863,reg,580663 +SUN,2017-08-09,29.1799,29.3821,False,27.5716,27.5716,reg,997443 +SUN,2017-08-10,28.6469,29.3546,False,28.3804,29.0237,reg,345603 +SUN,2017-08-11,28.5090,29.1891,False,28.3068,28.4998,reg,371869 +SUN,2017-08-14,28.7112,29.0329,False,28.4998,28.5917,reg,199251 +SUN,2017-08-15,28.0771,28.8491,False,27.6543,28.8491,reg,483515 +SUN,2017-08-16,28.0771,28.2609,False,27.9025,28.2425,reg,323212 +SUN,2017-08-17,28.0219,28.3620,False,27.9392,28.0403,reg,231665 +SUN,2017-08-18,27.9760,28.1966,False,27.4889,28.0036,reg,312303 +SUN,2017-08-21,27.8657,27.9852,False,27.6635,27.9668,reg,209374 +SUN,2017-08-22,28.2793,28.4815,False,27.7922,27.8657,reg,173181 +SUN,2017-08-23,28.6377,28.7204,False,28.1552,28.2517,reg,268543 +SUN,2017-08-24,28.6285,28.8123,False,28.4723,28.5734,reg,138300 +SUN,2017-08-25,28.6928,28.8767,False,28.4171,28.6285,reg,158944 +SUN,2017-08-28,28.5182,28.8031,False,28.4815,28.7020,reg,170767 +SUN,2017-08-29,28.7020,28.8583,False,28.2609,28.3436,reg,150655 +SUN,2017-08-30,28.8858,28.9410,False,28.4907,28.6285,reg,128408 +SUN,2017-08-31,28.7756,29.0697,False,28.4447,28.9410,reg,304915 +SUN,2017-09-01,29.3821,29.4465,False,28.6469,28.8031,reg,354692 +SUN,2017-09-05,28.7847,29.4832,False,28.7388,29.4465,reg,234621 +SUN,2017-09-06,29.0788,29.3086,False,28.8381,29.0145,reg,200649 +SUN,2017-09-07,29.3086,29.4373,False,29.1340,29.1340,reg,184769 +SUN,2017-09-08,29.2810,29.4465,False,29.1340,29.2810,reg,155875 +SUN,2017-09-11,29.1432,29.4465,False,28.9961,29.4097,reg,138337 +SUN,2017-09-12,29.0697,29.3086,False,29.0237,29.2535,reg,131218 +SUN,2017-09-13,29.1983,29.2626,False,29.0053,29.1340,reg,142610 +SUN,2017-09-14,29.0605,29.3454,False,28.8950,29.3362,reg,178994 +SUN,2017-09-15,29.0788,29.1799,False,28.7204,28.9777,reg,252419 +SUN,2017-09-18,28.9686,29.4924,False,28.9686,29.1524,reg,167102 +SUN,2017-09-19,28.9410,29.4097,False,28.8373,29.0421,reg,168134 +SUN,2017-09-20,28.6285,29.1729,False,28.5917,28.9502,reg,255926 +SUN,2017-09-21,28.2793,28.6188,False,28.2149,28.5642,reg,214221 +SUN,2017-09-22,28.3987,28.6423,False,28.2425,28.3252,reg,176888 +SUN,2017-09-25,28.2701,28.6285,False,28.2425,28.3987,reg,265003 +SUN,2017-09-26,28.4723,28.5703,False,28.2793,28.2793,reg,149837 +SUN,2017-09-27,28.3896,28.5182,False,28.2976,28.3987,reg,169778 +SUN,2017-09-28,28.1598,28.4539,False,27.9576,28.3528,reg,166855 +SUN,2017-09-29,28.5826,29.0145,False,28.3804,28.3987,reg,686529 +SUN,2017-10-02,28.7388,28.8675,False,28.4355,28.4355,reg,212108 +SUN,2017-10-03,29.2902,29.2902,False,28.5940,28.8123,reg,204980 +SUN,2017-10-04,29.2902,29.5751,False,29.0972,29.2259,reg,291863 +SUN,2017-10-05,29.0788,29.4538,False,28.9869,29.2443,reg,244404 +SUN,2017-10-06,29.1616,29.4097,False,28.9502,28.9502,reg,208955 +SUN,2017-10-09,29.3270,29.3270,False,29.1064,29.1616,reg,109288 +SUN,2017-10-10,29.1156,29.5568,False,29.1064,29.3270,reg,216361 +SUN,2017-10-11,29.2167,29.4005,False,28.8859,29.0320,reg,175656 +SUN,2017-10-12,29.7589,29.7865,False,28.9419,29.0605,reg,354893 +SUN,2017-10-13,29.1248,29.8508,False,28.2057,29.8508,reg,1243252 +SUN,2017-10-16,29.0421,29.3913,False,28.8950,29.3821,reg,302414 +SUN,2017-10-17,28.7847,29.1432,False,28.5366,28.9502,reg,208446 +SUN,2017-10-18,27.9852,28.9456,False,27.8657,28.7939,reg,619034 +SUN,2017-10-19,28.3068,28.3068,False,27.3878,27.8289,reg,668313 +SUN,2017-10-20,27.9668,28.5642,False,27.9484,28.2976,reg,197373 +SUN,2017-10-23,27.6727,28.1690,False,27.5716,27.9760,reg,362856 +SUN,2017-10-24,27.8933,28.1414,False,27.5900,27.7370,reg,346002 +SUN,2017-10-25,27.6819,28.0679,False,27.5624,27.8014,reg,438349 +SUN,2017-10-26,27.9392,28.0403,False,27.5900,27.7095,reg,402647 +SUN,2017-10-27,28.4171,28.7664,False,27.9392,27.9484,reg,653273 +SUN,2017-10-30,28.3528,28.8797,False,28.1701,28.6377,reg,307659 +SUN,2017-10-31,28.4631,28.5734,False,28.1230,28.4631,reg,221935 +SUN,2017-11-01,28.8767,29.0697,False,28.4907,28.4907,reg,626636 +SUN,2017-11-02,28.2885,29.0954,False,28.1598,28.9777,reg,649787 +SUN,2017-11-03,28.3068,28.6928,False,28.0863,28.5826,reg,491093 +SUN,2017-11-06,28.5765,28.7861,False,28.3120,28.3120,reg,381575 +SUN,2017-11-07,29.0109,29.0864,False,28.3687,28.3781,reg,369356 +SUN,2017-11-08,29.0770,29.4169,False,28.0665,29.2753,reg,541865 +SUN,2017-11-09,29.0959,29.2470,False,28.3404,28.3498,reg,599654 +SUN,2017-11-10,29.1525,29.3414,False,28.9994,29.0675,reg,366515 +SUN,2017-11-13,28.9920,29.2753,False,28.8692,28.8692,reg,180742 +SUN,2017-11-14,28.6331,29.0912,False,28.5765,29.0864,reg,290866 +SUN,2017-11-15,28.5292,28.7087,False,28.1987,28.5859,reg,351917 +SUN,2017-11-16,28.6898,28.7653,False,28.4442,28.4442,reg,144372 +SUN,2017-11-17,28.7748,29.0198,False,28.5680,28.6331,reg,217526 +SUN,2017-11-20,28.8409,29.0203,False,28.5104,28.7748,reg,242959 +SUN,2017-11-21,28.5576,29.0954,False,28.4915,29.0392,reg,327347 +SUN,2017-11-22,28.5670,28.8031,False,28.5198,28.5292,reg,174573 +SUN,2017-11-27,28.4726,28.7653,False,28.3970,28.6614,reg,203359 +SUN,2017-11-28,27.6038,28.4962,False,27.2931,28.4537,reg,594599 +SUN,2017-11-29,27.3771,27.6550,False,26.7727,27.4054,reg,634149 +SUN,2017-11-30,27.7265,28.0193,False,27.2449,27.6038,reg,537848 +SUN,2017-12-01,27.8115,28.3026,False,27.6321,27.7643,reg,377718 +SUN,2017-12-04,27.4621,28.2082,False,27.4338,27.9437,reg,315663 +SUN,2017-12-05,27.1505,27.5943,False,27.0834,27.3866,reg,414992 +SUN,2017-12-06,27.7076,27.7501,False,26.8199,27.1505,reg,499239 +SUN,2017-12-07,27.8493,28.0854,False,27.2543,27.8493,reg,703115 +SUN,2017-12-08,27.5377,28.0004,False,27.5093,27.9532,reg,361139 +SUN,2017-12-11,27.5188,27.9154,False,27.4054,27.5377,reg,442515 +SUN,2017-12-12,27.2921,27.7643,False,27.0938,27.4149,reg,305516 +SUN,2017-12-13,27.4904,27.7737,False,27.0088,27.2827,reg,427978 +SUN,2017-12-14,27.4999,27.7737,False,27.3866,27.4432,reg,286217 +SUN,2017-12-15,27.1505,27.7076,False,27.1127,27.7076,reg,466834 +SUN,2017-12-18,27.1505,27.8115,False,27.0749,27.6226,reg,573155 +SUN,2017-12-19,26.7444,27.2912,False,26.6500,26.9994,reg,647528 +SUN,2017-12-20,26.8199,27.0844,False,26.6122,26.7444,reg,625331 +SUN,2017-12-21,26.7727,27.3393,False,26.5555,26.6972,reg,572166 +SUN,2017-12-22,26.8766,27.1363,False,26.5744,26.7161,reg,590507 +SUN,2017-12-26,26.7161,27.0843,False,26.6027,26.7822,reg,419781 +SUN,2017-12-27,26.4800,26.8955,False,26.4800,26.7727,reg,549258 +SUN,2017-12-28,26.7161,26.7916,False,26.3572,26.4894,reg,517132 +SUN,2017-12-29,26.8199,26.8631,False,26.4611,26.6972,reg,666364 +SUN,2018-01-02,27.2638,27.4149,False,26.3666,26.4422,reg,397233 +SUN,2018-01-03,27.7076,27.8115,False,27.3110,27.4149,reg,472152 +SUN,2018-01-04,27.3582,27.7624,False,27.1505,27.6699,reg,412279 +SUN,2018-01-05,26.9238,27.3866,False,26.8672,27.2638,reg,411504 +SUN,2018-01-08,27.5754,27.7832,False,27.1977,27.3960,reg,933949 +SUN,2018-01-09,28.5198,28.5765,False,27.6321,28.0098,reg,882107 +SUN,2018-01-10,28.7087,28.9542,False,28.5387,28.6142,reg,450922 +SUN,2018-01-11,29.0864,29.1714,False,28.6898,28.8125,reg,440874 +SUN,2018-01-12,29.8325,29.8325,False,29.0392,29.0392,reg,653906 +SUN,2018-01-16,30.3330,30.5313,False,29.6755,29.7475,reg,577222 +SUN,2018-01-17,29.6153,30.5785,False,29.4830,30.2291,reg,478201 +SUN,2018-01-18,29.6814,30.0308,False,29.4264,29.5586,reg,274370 +SUN,2018-01-19,30.0024,30.0308,False,29.5303,29.5397,reg,220338 +SUN,2018-01-22,30.7202,30.7391,False,29.9373,30.0308,reg,418156 +SUN,2018-01-23,30.6068,31.0507,False,30.4841,30.7863,reg,413653 +SUN,2018-01-24,30.7296,31.2018,False,30.6163,30.7202,reg,490224 +SUN,2018-01-25,30.2196,31.2679,False,30.1441,30.8524,reg,672738 +SUN,2018-01-26,30.5785,30.7202,False,29.8608,30.5218,reg,506337 +SUN,2018-01-29,30.2196,30.7391,False,30.1347,30.6163,reg,401818 +SUN,2018-01-30,29.6625,30.2574,False,29.5114,30.1252,reg,531504 +SUN,2018-01-31,30.1347,30.2008,False,29.8513,29.8986,reg,589609 +SUN,2018-02-01,30.6446,31.0224,False,30.1724,30.1913,reg,723342 +SUN,2018-02-02,29.6908,30.5880,False,29.5208,30.5880,reg,866873 +SUN,2018-02-05,29.0948,29.7252,False,29.0270,29.2694,reg,778603 +SUN,2018-02-06,29.2791,29.3761,False,28.4354,28.5808,reg,884351 +SUN,2018-02-07,29.0367,29.7931,False,29.0367,29.2985,reg,396223 +SUN,2018-02-08,28.4742,29.3664,False,28.4451,29.1336,reg,299334 +SUN,2018-02-09,28.9203,29.1530,False,27.6503,28.6099,reg,656091 +SUN,2018-02-12,29.8125,30.0290,False,29.1627,29.1724,reg,314235 +SUN,2018-02-13,29.7737,29.9774,False,29.5798,29.7640,reg,211423 +SUN,2018-02-14,29.9483,30.5108,False,29.6431,29.7252,reg,276058 +SUN,2018-02-15,29.9677,30.4429,False,29.5313,30.0259,reg,371688 +SUN,2018-02-16,29.4925,30.0210,False,29.3082,29.9386,reg,435240 +SUN,2018-02-20,29.1724,29.7155,False,28.8233,29.4440,reg,602319 +SUN,2018-02-21,29.0948,29.5410,False,28.9979,29.1336,reg,243664 +SUN,2018-02-22,29.2791,30.0744,False,29.1045,29.9580,reg,545340 +SUN,2018-02-23,29.5701,29.9192,False,29.0948,29.3373,reg,384403 +SUN,2018-02-26,28.9688,29.5410,False,28.7457,29.4440,reg,438599 +SUN,2018-02-27,28.4548,29.0754,False,28.3287,29.0076,reg,301718 +SUN,2018-02-28,28.0474,28.6293,False,28.0183,28.6002,reg,422700 +SUN,2018-03-01,27.7759,28.1541,False,27.5528,27.9504,reg,299476 +SUN,2018-03-02,27.6498,27.7662,False,27.1649,27.6692,reg,571047 +SUN,2018-03-05,27.3879,27.9019,False,27.2716,27.5819,reg,500908 +SUN,2018-03-06,27.4655,27.5829,False,27.1649,27.5431,reg,466964 +SUN,2018-03-07,27.1552,27.5092,False,26.9709,27.3976,reg,382567 +SUN,2018-03-08,26.7479,27.2910,False,26.5248,27.2037,reg,523475 +SUN,2018-03-09,27.0000,27.0485,False,26.2532,26.8642,reg,677014 +SUN,2018-03-12,27.1746,27.2133,False,26.7867,27.0000,reg,372381 +SUN,2018-03-13,27.1746,27.4025,False,26.8836,27.1940,reg,293518 +SUN,2018-03-14,26.8448,26.8739,False,25.9623,26.6509,reg,639187 +SUN,2018-03-15,26.4860,26.9127,False,25.4775,26.7673,reg,806558 +SUN,2018-03-16,27.0291,27.4267,False,26.4191,26.4472,reg,615612 +SUN,2018-03-19,26.1175,26.9515,False,25.7974,26.9515,reg,447122 +SUN,2018-03-20,25.9526,26.4278,False,25.7489,26.1175,reg,409735 +SUN,2018-03-21,25.7295,26.1369,False,25.4289,25.9623,reg,433307 +SUN,2018-03-22,25.3416,25.7004,False,25.2640,25.6423,reg,418256 +SUN,2018-03-23,25.5453,25.9429,False,25.2640,25.4580,reg,444489 +SUN,2018-03-26,25.3319,25.8818,False,25.1670,25.6811,reg,359488 +SUN,2018-03-27,25.1379,25.5552,False,24.9835,25.4095,reg,430493 +SUN,2018-03-28,24.8567,25.2737,False,24.7791,25.1379,reg,242063 +SUN,2018-03-29,24.7403,25.1884,False,24.7403,24.8664,reg,301663 +SUN,2018-04-02,24.7403,24.9828,False,24.1584,24.7306,reg,436583 +SUN,2018-04-03,24.7209,24.8276,False,24.0129,24.8179,reg,290153 +SUN,2018-04-04,25.1864,25.4018,False,24.2828,24.4397,reg,267450 +SUN,2018-04-05,25.8556,25.9332,False,25.1476,25.3416,reg,331942 +SUN,2018-04-06,25.6326,26.1757,False,25.5065,25.7877,reg,385535 +SUN,2018-04-09,25.6326,26.0205,False,25.5550,25.7683,reg,182030 +SUN,2018-04-10,26.2436,26.3953,False,25.8354,25.9138,reg,326287 +SUN,2018-04-11,26.8061,26.9224,False,26.2523,26.3017,reg,399719 +SUN,2018-04-12,26.7673,27.1067,False,26.6703,26.8933,reg,362732 +SUN,2018-04-13,26.6412,26.9077,False,26.5345,26.7867,reg,197251 +SUN,2018-04-16,27.2813,27.3492,False,26.5248,26.6897,reg,340317 +SUN,2018-04-17,27.4364,27.8244,False,27.3492,27.3976,reg,347734 +SUN,2018-04-18,27.5140,27.7080,False,27.4558,27.5916,reg,464605 +SUN,2018-04-19,27.1261,27.6692,False,27.0679,27.5237,reg,304211 +SUN,2018-04-20,27.0873,27.3976,False,26.7673,27.1067,reg,247745 +SUN,2018-04-23,27.1552,27.3879,False,26.9709,27.1164,reg,224283 +SUN,2018-04-24,26.7964,27.1552,False,26.4181,27.1552,reg,280838 +SUN,2018-04-25,26.9321,26.9515,False,26.2823,26.6703,reg,323185 +SUN,2018-04-26,26.9127,27.2134,False,26.3405,27.0097,reg,266099 +SUN,2018-04-27,26.2629,27.0097,False,25.3513,26.3890,reg,870267 +SUN,2018-04-30,26.6897,27.0291,False,26.3211,26.3211,reg,422312 +SUN,2018-05-01,26.8351,27.1940,False,26.5537,26.6897,reg,423935 +SUN,2018-05-02,26.7576,27.1552,False,26.6218,26.9903,reg,453288 +SUN,2018-05-03,26.5345,27.1261,False,26.3793,26.7188,reg,792403 +SUN,2018-05-04,26.8600,27.0900,False,26.4600,26.5500,reg,308336 +SUN,2018-05-07,26.8100,27.0600,False,26.6750,27.0400,reg,424318 +SUN,2018-05-08,26.3500,27.0400,False,26.2200,27.0400,reg,521629 +SUN,2018-05-09,26.8100,27.3400,False,26.3500,26.4900,reg,504085 +SUN,2018-05-10,26.8100,27.5500,False,26.0300,26.1200,reg,733550 +SUN,2018-05-11,26.7500,27.2700,False,26.4830,26.8800,reg,368597 +SUN,2018-05-14,27.0400,27.4300,False,26.7211,26.7500,reg,279803 +SUN,2018-05-15,27.0000,27.3300,False,26.8210,27.1300,reg,416955 +SUN,2018-05-16,26.9600,27.1900,False,26.8000,27.0400,reg,234856 +SUN,2018-05-17,26.8700,27.1700,False,26.7500,27.1000,reg,347685 +SUN,2018-05-18,26.8400,26.9100,False,26.4700,26.9100,reg,395705 +SUN,2018-05-21,26.5800,26.9500,False,26.5000,26.8500,reg,270431 +SUN,2018-05-22,26.1500,26.6000,False,26.1000,26.5800,reg,310333 +SUN,2018-05-23,26.1100,26.3500,False,25.5500,26.0300,reg,394702 +SUN,2018-05-24,25.7400,26.0050,False,25.6060,25.9400,reg,289361 +SUN,2018-05-25,25.9600,26.0800,False,25.5200,25.6200,reg,304425 +SUN,2018-05-29,26.0100,26.3325,False,25.8200,25.8200,reg,195305 +SUN,2018-05-30,26.6900,26.7200,False,25.8800,26.0000,reg,577999 +SUN,2018-05-31,26.6000,26.8200,False,26.3800,26.6300,reg,301505 +SUN,2018-06-01,26.1900,26.8399,False,26.1000,26.7500,reg,316933 +SUN,2018-06-04,26.2000,26.3650,False,26.0203,26.2500,reg,447447 +SUN,2018-06-05,26.4300,26.6050,False,26.2100,26.2100,reg,148562 +SUN,2018-06-06,26.1700,26.6000,False,26.1500,26.4900,reg,173656 +SUN,2018-06-07,26.1300,26.4300,False,26.0400,26.2500,reg,472550 diff --git a/company_library/SUNS.csv b/company_library/SUNS.csv index 0138109a..a3f8f2fc 100644 --- a/company_library/SUNS.csv +++ b/company_library/SUNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUNS,2017-06-06,15.8380,15.8380,False,15.4326,15.6813,reg,53933 -SUNS,2017-06-07,15.7827,15.8380,False,15.7366,15.8380,reg,38641 -SUNS,2017-06-08,15.7550,15.8564,False,15.7366,15.7735,reg,44779 SUNS,2017-06-09,15.8564,15.8656,False,15.7090,15.7642,reg,41786 SUNS,2017-06-12,15.8564,15.8748,False,15.8011,15.8011,reg,24396 SUNS,2017-06-13,15.7919,15.9025,False,15.6629,15.8564,reg,34172 @@ -249,3 +246,6 @@ SUNS,2018-05-31,16.6300,16.7290,False,16.5123,16.7100,reg,46789 SUNS,2018-06-01,16.7200,16.8500,False,16.6500,16.6900,reg,27669 SUNS,2018-06-04,16.7000,16.7800,False,16.6000,16.7800,reg,48479 SUNS,2018-06-05,16.6500,16.7200,False,16.6100,16.6600,reg,48661 +SUNS,2018-06-06,16.6700,16.6700,False,16.4300,16.6200,reg,48360 +SUNS,2018-06-07,16.6600,16.7600,False,16.6100,16.6700,reg,48998 +SUNS,2018-06-08,16.7000,16.7600,False,16.6300,16.6500,reg,64213 diff --git a/company_library/SUNW.csv b/company_library/SUNW.csv index 59642249..763b19c8 100644 --- a/company_library/SUNW.csv +++ b/company_library/SUNW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUNW,2017-06-06,1.6600,1.6799,False,1.6400,1.6700,reg,46586 -SUNW,2017-06-07,1.6800,1.7000,False,1.6400,1.6700,reg,89564 -SUNW,2017-06-08,1.7300,1.7400,False,1.6645,1.6900,reg,125762 SUNW,2017-06-09,1.6600,1.7600,False,1.6300,1.7100,reg,115487 SUNW,2017-06-12,1.6600,1.6800,False,1.6400,1.6500,reg,39815 SUNW,2017-06-13,1.6200,1.6600,False,1.6085,1.6500,reg,18537 @@ -249,3 +246,6 @@ SUNW,2018-05-31,1.1400,1.1500,False,1.0900,1.0900,reg,75431 SUNW,2018-06-01,1.1600,1.1600,False,1.0901,1.1400,reg,106389 SUNW,2018-06-04,1.1500,1.1800,False,1.1300,1.1800,reg,56166 SUNW,2018-06-05,1.1900,1.1900,False,1.1000,1.1500,reg,70412 +SUNW,2018-06-06,1.1100,1.1800,False,1.1100,1.1800,reg,54713 +SUNW,2018-06-07,1.1400,1.1700,False,1.1200,1.1300,reg,66759 +SUNW,2018-06-08,1.1400,1.1700,False,1.1300,1.1400,reg,17165 diff --git a/company_library/SUPN.csv b/company_library/SUPN.csv index 4cd03162..6b7f0961 100644 --- a/company_library/SUPN.csv +++ b/company_library/SUPN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUPN,2017-06-06,39.6500,39.9750,False,38.6179,38.8500,reg,411287 -SUPN,2017-06-07,40.4500,40.8500,False,39.6000,39.7500,reg,578253 -SUPN,2017-06-08,41.0500,41.1500,False,39.6750,40.4500,reg,554640 SUPN,2017-06-09,38.8500,41.3500,False,38.3000,41.0000,reg,797108 SUPN,2017-06-12,38.5500,39.1500,False,37.9000,38.8500,reg,616290 SUPN,2017-06-13,38.6000,39.2250,False,38.5000,38.7000,reg,340334 @@ -249,3 +246,6 @@ SUPN,2018-05-31,56.3500,57.9900,False,56.2500,57.5000,reg,732875 SUPN,2018-06-01,57.7000,57.7500,False,56.2500,56.5500,reg,766358 SUPN,2018-06-04,58.0500,58.9400,False,56.5500,58.0000,reg,805054 SUPN,2018-06-05,55.1500,58.5500,False,55.0000,58.3000,reg,855964 +SUPN,2018-06-06,54.7000,56.2000,False,54.5450,55.0500,reg,631681 +SUPN,2018-06-07,54.2000,55.1500,False,53.3000,55.0000,reg,597748 +SUPN,2018-06-08,54.0000,55.4500,False,53.8750,54.3000,reg,722065 diff --git a/company_library/SURF.csv b/company_library/SURF.csv index f479ceaa..0d8ee5e1 100644 --- a/company_library/SURF.csv +++ b/company_library/SURF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SURF,2017-06-06,14.7500,14.7500,True,14.7500,14.7500,reg,0 -SURF,2017-06-07,14.7500,14.7500,True,14.7500,14.7500,reg,0 -SURF,2017-06-08,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-09,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-12,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-13,14.7500,14.7500,True,14.7500,14.7500,reg,0 @@ -249,3 +246,6 @@ SURF,2018-05-31,13.7400,14.3400,False,13.2700,13.7400,reg,81039 SURF,2018-06-01,13.5500,14.1900,False,13.4000,13.7500,reg,109568 SURF,2018-06-04,13.8100,13.9800,False,13.2100,13.7500,reg,218454 SURF,2018-06-05,12.8700,13.8495,False,12.6600,13.6700,reg,187959 +SURF,2018-06-06,12.8300,13.2900,False,12.5000,12.8600,reg,133936 +SURF,2018-06-07,13.4300,13.4500,False,12.5500,12.8900,reg,109234 +SURF,2018-06-08,14.5100,14.7800,False,13.1399,13.2000,reg,194791 diff --git a/company_library/SUSB.csv b/company_library/SUSB.csv index fdc95a7e..2139d8ea 100644 --- a/company_library/SUSB.csv +++ b/company_library/SUSB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUSB,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SUSB,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SUSB,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ SUSB,2018-05-31,24.5376,25.0864,False,24.5376,24.5775,reg,40450 SUSB,2018-06-01,24.5490,24.5500,False,24.5272,24.5272,reg,2449 SUSB,2018-06-04,24.4970,24.5180,False,24.4810,24.5051,reg,6596 SUSB,2018-06-05,24.5000,25.0400,False,24.4900,24.5300,reg,6427 +SUSB,2018-06-06,24.5150,24.7600,False,24.5000,24.5200,reg,10589 +SUSB,2018-06-07,24.5480,24.5500,False,24.5170,24.5198,reg,10538 +SUSB,2018-06-08,24.5400,24.5462,False,24.5298,24.5298,reg,5376 diff --git a/company_library/SUSC.csv b/company_library/SUSC.csv index 59b85ca1..d853321c 100644 --- a/company_library/SUSC.csv +++ b/company_library/SUSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUSC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SUSC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -SUSC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ SUSC,2018-05-31,24.3339,24.3439,False,24.3240,24.3329,reg,1809 SUSC,2018-06-01,24.2300,24.2600,False,24.2250,24.2250,reg,1874 SUSC,2018-06-04,24.2100,24.2400,False,24.1800,24.2400,reg,3113 SUSC,2018-06-05,24.2200,24.2200,False,24.2200,24.2200,reg,230 +SUSC,2018-06-06,24.1400,24.1400,False,24.1400,24.1400,reg,2102 +SUSC,2018-06-07,24.1900,24.1900,False,24.1377,24.1377,reg,1844 +SUSC,2018-06-08,24.1900,24.1900,False,24.1900,24.1900,reg,0 diff --git a/company_library/SVA.csv b/company_library/SVA.csv index ec302577..a2f65d92 100644 --- a/company_library/SVA.csv +++ b/company_library/SVA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVA,2017-06-06,5.3600,5.4300,False,5.3000,5.3400,reg,221391 -SVA,2017-06-07,5.3700,5.4200,False,5.3499,5.3600,reg,138834 -SVA,2017-06-08,5.2500,5.4500,False,5.2200,5.3800,reg,138002 SVA,2017-06-09,5.2600,5.3300,False,5.2500,5.2500,reg,112952 SVA,2017-06-12,5.3200,5.4100,False,5.2600,5.2600,reg,119611 SVA,2017-06-13,5.3000,5.3500,False,5.2800,5.3000,reg,173941 @@ -249,3 +246,6 @@ SVA,2018-05-31,7.7700,7.8500,False,7.6200,7.8500,reg,11492 SVA,2018-06-01,7.8900,7.9190,False,7.8100,7.8300,reg,23181 SVA,2018-06-04,7.8800,7.9600,False,7.7730,7.8600,reg,30196 SVA,2018-06-05,8.3800,8.3800,False,7.7348,7.9200,reg,127337 +SVA,2018-06-06,8.3600,8.4100,False,8.1400,8.3600,reg,30383 +SVA,2018-06-07,8.4300,8.5000,False,8.4000,8.4000,reg,57544 +SVA,2018-06-08,8.6600,8.6600,False,8.4500,8.4500,reg,113993 diff --git a/company_library/SVBI.csv b/company_library/SVBI.csv index 878a9725..bc580cdd 100644 --- a/company_library/SVBI.csv +++ b/company_library/SVBI.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVBI,2017-06-06,7.1208,7.1208,False,7.0810,7.1208,reg,9390 -SVBI,2017-06-07,7.1706,7.1706,False,7.0262,7.1706,reg,11584 -SVBI,2017-06-08,7.2204,7.2204,False,7.1208,7.1706,reg,13329 -SVBI,2017-06-09,7.0710,7.2204,False,7.0710,7.2204,reg,12150 -SVBI,2017-06-12,7.3698,7.4694,False,7.2204,7.2204,reg,12986 -SVBI,2017-06-13,7.4694,7.4694,False,7.3200,7.4196,reg,7742 -SVBI,2017-06-14,7.2204,7.5690,False,7.0710,7.3698,reg,12425 -SVBI,2017-06-15,7.5192,7.5690,False,7.2702,7.4694,reg,14082 -SVBI,2017-06-16,7.0710,7.7184,False,7.0710,7.2702,reg,37875 -SVBI,2017-06-19,7.3200,7.5192,False,7.1208,7.1208,reg,2558 -SVBI,2017-06-20,7.4694,7.4694,False,7.1415,7.4644,reg,1405 -SVBI,2017-06-21,7.2702,7.2702,False,7.1706,7.1706,reg,249 -SVBI,2017-06-22,7.2204,7.2204,False,7.2204,7.2204,reg,300 -SVBI,2017-06-23,7.4694,7.4694,False,7.3200,7.3200,reg,2229 -SVBI,2017-06-26,7.4694,7.4694,False,7.4694,7.4694,reg,68 -SVBI,2017-06-27,7.2702,7.3698,False,7.2702,7.2702,reg,526 -SVBI,2017-06-28,7.1706,7.3200,False,7.1706,7.2702,reg,1947 -SVBI,2017-06-29,7.1706,7.1706,False,7.1706,7.1706,reg,669 -SVBI,2017-06-30,7.2204,7.3200,False,7.2204,7.2702,reg,1030 -SVBI,2017-07-05,7.1706,7.1706,False,7.1706,7.1706,reg,431 -SVBI,2017-07-06,7.2702,7.2702,False,7.1706,7.1706,reg,2992 -SVBI,2017-07-07,7.2702,7.4196,False,7.0710,7.1258,reg,3218 -SVBI,2017-07-10,7.0710,7.3698,False,7.0710,7.1706,reg,54449 -SVBI,2017-07-11,7.1706,7.2204,False,7.1582,7.1582,reg,1483 -SVBI,2017-07-12,7.1706,7.1706,False,7.1706,7.1706,reg,180 -SVBI,2017-07-13,6.9714,7.2702,False,6.9714,7.2702,reg,52899 -SVBI,2017-07-14,6.9714,6.9714,False,6.9714,6.9714,reg,70 -SVBI,2017-07-17,7.2204,7.2254,False,7.0760,7.1208,reg,6170 -SVBI,2017-07-18,7.2204,7.2204,False,7.2204,7.2204,reg,96 -SVBI,2017-07-19,7.2204,7.2204,False,7.2204,7.2204,reg,55 -SVBI,2017-07-20,7.1656,7.1706,False,7.1656,7.1706,reg,210 -SVBI,2017-07-21,7.0916,7.2204,False,7.0916,7.2204,reg,2485 -SVBI,2017-07-24,7.1706,7.2204,False,7.1706,7.1706,reg,1854 -SVBI,2017-07-25,7.1208,7.3200,False,7.1208,7.2702,reg,5605 -SVBI,2017-07-26,7.2702,7.2702,False,7.1706,7.1706,reg,4783 -SVBI,2017-07-27,7.2702,7.2702,False,7.2702,7.2702,reg,19 -SVBI,2017-07-28,7.2702,7.2702,False,7.1706,7.1706,reg,1861 -SVBI,2017-07-31,7.2204,7.2204,False,7.1706,7.1706,reg,4318 -SVBI,2017-08-01,7.2702,7.2702,False,7.1706,7.1706,reg,29434 -SVBI,2017-08-02,7.1706,7.1706,False,7.1706,7.1706,reg,101 -SVBI,2017-08-03,7.1208,7.1879,False,7.1208,7.1706,reg,4256 -SVBI,2017-08-04,7.1706,7.1706,False,7.1706,7.1706,reg,374 -SVBI,2017-08-07,7.2702,7.2702,False,7.1208,7.1706,reg,5286 -SVBI,2017-08-08,7.2702,7.2702,False,7.2702,7.2702,reg,6 -SVBI,2017-08-09,7.1208,7.1706,False,7.1208,7.1706,reg,2249 -SVBI,2017-08-10,7.1208,7.1208,False,7.1208,7.1208,reg,129 -SVBI,2017-08-11,7.1208,7.1208,False,7.1208,7.1208,reg,126 -SVBI,2017-08-14,7.2204,7.2204,False,7.1208,7.1208,reg,1818 -SVBI,2017-08-15,7.2453,7.2453,False,7.2204,7.2204,reg,2224 -SVBI,2017-08-16,7.1706,7.1706,False,7.1208,7.1706,reg,2999 -SVBI,2017-08-17,7.1706,7.1706,False,7.0710,7.1706,reg,12505 -SVBI,2017-08-18,7.1706,7.1706,False,7.0710,7.0710,reg,1995 -SVBI,2017-08-21,7.1208,7.1208,False,7.1208,7.1208,reg,198 -SVBI,2017-08-22,7.0710,7.0710,False,7.0710,7.0710,reg,404 -SVBI,2017-08-23,7.0710,7.0710,False,7.0710,7.0710,reg,6 -SVBI,2017-08-24,6.9814,7.1009,False,6.9714,7.1009,reg,2459 -SVBI,2017-08-25,7.0710,7.0710,False,7.0212,7.0436,reg,3360 -SVBI,2017-08-28,6.9714,7.1208,False,6.9714,7.0212,reg,12953 -SVBI,2017-08-29,7.1208,7.1208,False,7.1208,7.1208,reg,295 -SVBI,2017-08-30,6.9714,7.0710,False,6.9714,7.0710,reg,2660 -SVBI,2017-08-31,6.8220,7.0212,False,6.8220,6.9714,reg,25334 -SVBI,2017-09-01,6.9714,7.0710,False,6.8718,6.9615,reg,39491 -SVBI,2017-09-05,7.1706,7.1706,False,6.9714,6.9714,reg,3437 -SVBI,2017-09-06,7.1208,7.1706,False,7.0212,7.1706,reg,12076 -SVBI,2017-09-07,7.2702,7.2702,False,7.0212,7.0212,reg,34287 -SVBI,2017-09-08,7.1457,7.2702,False,7.0212,7.0212,reg,5317 -SVBI,2017-09-11,7.1706,7.1706,False,7.0212,7.1208,reg,56052 -SVBI,2017-09-12,7.1706,7.1706,False,7.1208,7.1706,reg,1222 -SVBI,2017-09-13,7.1706,7.1706,False,6.9714,7.0710,reg,7380 -SVBI,2017-09-14,7.1706,7.1706,False,6.9714,6.9714,reg,1739 -SVBI,2017-09-15,6.8220,7.0710,False,6.8220,7.0710,reg,34492 -SVBI,2017-09-18,6.9714,6.9714,False,6.7722,6.7772,reg,4581 -SVBI,2017-09-19,6.8718,6.8718,False,6.7971,6.8220,reg,5863 -SVBI,2017-09-20,6.8469,6.8469,False,6.7722,6.7722,reg,2212 -SVBI,2017-09-21,6.7722,6.7772,False,6.7722,6.7722,reg,2204 -SVBI,2017-09-22,6.9216,6.9714,False,6.7722,6.8469,reg,14100 -SVBI,2017-09-25,6.8718,6.9216,False,6.7722,6.9216,reg,6620 -SVBI,2017-09-26,7.0234,7.1208,False,6.9216,6.9216,reg,3947 -SVBI,2017-09-27,6.9714,6.9814,False,6.9714,6.9814,reg,1116 -SVBI,2017-09-28,6.9714,7.0013,False,6.9714,6.9714,reg,6119 -SVBI,2017-09-29,6.9714,7.2204,False,6.9714,7.0212,reg,28930 -SVBI,2017-10-02,6.9216,6.9714,False,6.9216,6.9714,reg,10525 -SVBI,2017-10-03,6.8220,6.9714,False,6.6727,6.9216,reg,48134 -SVBI,2017-10-04,6.9167,6.9167,False,6.8718,6.8718,reg,956 -SVBI,2017-10-05,6.9167,6.9216,False,6.8718,6.8718,reg,1541 -SVBI,2017-10-06,6.9714,6.9714,False,6.9216,6.9714,reg,10663 -SVBI,2017-10-09,6.9316,6.9714,False,6.9216,6.9216,reg,1196 -SVBI,2017-10-10,6.9465,6.9714,False,6.9465,6.9615,reg,5156 -SVBI,2017-10-11,6.9216,6.9216,False,6.9216,6.9216,reg,2154 -SVBI,2017-10-12,6.9216,6.9216,False,6.9216,6.9216,reg,596 -SVBI,2017-10-13,6.9216,6.9266,False,6.9216,6.9266,reg,884 -SVBI,2017-10-16,6.9714,6.9714,False,6.9714,6.9714,reg,604 -SVBI,2017-10-17,6.9216,7.0471,False,6.9216,6.9634,reg,11698 -SVBI,2017-10-18,6.9216,6.9216,False,6.9216,6.9216,reg,6088 -SVBI,2017-10-19,6.9216,6.9216,False,6.9216,6.9216,reg,1879 -SVBI,2017-10-20,6.9216,6.9714,False,6.9216,6.9714,reg,6832 -SVBI,2017-10-23,6.9351,6.9351,False,6.9351,6.9351,reg,103 -SVBI,2017-10-24,6.9664,6.9714,False,6.9664,6.9714,reg,1004 -SVBI,2017-10-25,6.9664,6.9664,False,6.9664,6.9664,reg,62 -SVBI,2017-10-26,6.9216,6.9664,False,6.9216,6.9664,reg,537 -SVBI,2017-10-27,6.9714,6.9714,False,6.9714,6.9714,reg,1132 -SVBI,2017-10-30,6.9714,6.9714,False,6.9714,6.9714,reg,11633 -SVBI,2017-10-31,6.9216,6.9714,False,6.9216,6.9714,reg,20952 -SVBI,2017-11-01,6.9714,6.9714,False,6.9714,6.9714,reg,6626 -SVBI,2017-11-02,6.9216,6.9714,False,6.9216,6.9714,reg,7325 -SVBI,2017-11-03,6.9216,6.9714,False,6.9216,6.9664,reg,29771 -SVBI,2017-11-06,6.9714,7.1706,False,6.9216,7.1706,reg,11336 -SVBI,2017-11-07,6.9664,6.9664,False,6.9664,6.9664,reg,2203 -SVBI,2017-11-08,6.9654,6.9654,False,6.9590,6.9590,reg,2236 -SVBI,2017-11-09,6.9216,6.9216,False,6.9216,6.9216,reg,202 -SVBI,2017-11-10,6.9216,6.9216,False,6.9216,6.9216,reg,367 -SVBI,2017-11-13,6.9216,6.9481,False,6.9216,6.9216,reg,3701 -SVBI,2017-11-14,6.8718,6.9714,False,6.8718,6.9714,reg,7006 -SVBI,2017-11-15,6.9099,6.9099,False,6.8718,6.8718,reg,1239 -SVBI,2017-11-16,6.9714,6.9764,False,6.9714,6.9714,reg,3980 -SVBI,2017-11-17,7.1208,7.1208,False,6.8718,6.8718,reg,5962 -SVBI,2017-11-20,6.9714,7.0212,False,6.8718,7.0212,reg,3021 -SVBI,2017-11-21,7.0710,7.1258,False,6.8768,6.8768,reg,5732 -SVBI,2017-11-22,7.0810,7.0919,False,7.0710,7.0919,reg,4856 -SVBI,2017-11-27,7.0710,7.0710,False,7.0710,7.0710,reg,0 -SVBI,2017-11-28,7.0710,7.1208,False,6.9714,6.9714,reg,1007 -SVBI,2017-11-29,7.0212,7.1706,False,6.8220,7.1208,reg,35014 -SVBI,2017-11-30,7.0212,7.0710,False,6.9216,7.0710,reg,7430 -SVBI,2017-12-01,7.0710,7.0710,False,7.0212,7.0212,reg,1565 -SVBI,2017-12-04,7.0710,7.0959,False,7.0212,7.0959,reg,6479 -SVBI,2017-12-05,7.1208,7.1208,False,7.0212,7.0212,reg,384 -SVBI,2017-12-06,7.0710,7.0710,False,7.0710,7.0710,reg,203 -SVBI,2017-12-07,7.1208,7.1208,False,7.0710,7.0710,reg,2115 -SVBI,2017-12-08,7.1208,7.1208,False,7.1208,7.1208,reg,100 -SVBI,2017-12-11,7.0212,7.1208,False,7.0212,7.1208,reg,1450 -SVBI,2017-12-12,7.0710,7.0710,False,7.0710,7.0710,reg,186 -SVBI,2017-12-13,7.0710,7.0710,False,7.0212,7.0212,reg,238 -SVBI,2017-12-14,6.9714,7.0710,False,6.9714,7.0212,reg,7398 -SVBI,2017-12-15,7.0212,7.0461,False,6.9216,7.0212,reg,11209 -SVBI,2017-12-18,7.1208,7.1208,False,6.9714,6.9714,reg,10616 -SVBI,2017-12-19,7.0660,7.0660,False,6.9714,7.0212,reg,2579 -SVBI,2017-12-20,6.9963,7.0162,False,6.9714,6.9714,reg,2194 -SVBI,2017-12-21,7.2702,7.2702,False,7.0710,7.0710,reg,10699 -SVBI,2017-12-22,7.2204,7.2702,False,7.1706,7.2702,reg,7297 -SVBI,2017-12-26,7.2702,7.2702,False,7.1706,7.2204,reg,9339 -SVBI,2017-12-27,7.1706,7.2204,False,7.1706,7.1706,reg,17407 -SVBI,2017-12-28,7.2702,7.3499,False,7.1537,7.1537,reg,114015 -SVBI,2017-12-29,7.2254,7.2702,False,7.2204,7.2702,reg,15048 -SVBI,2018-01-02,7.1706,7.2901,False,7.1450,7.2204,reg,3063 -SVBI,2018-01-03,7.7184,7.8180,False,7.3073,7.3200,reg,107842 -SVBI,2018-01-04,7.8180,7.8678,False,7.7184,7.7682,reg,66117 -SVBI,2018-01-05,7.7184,7.8578,False,7.6188,7.8180,reg,34011 -SVBI,2018-01-08,7.6855,7.7233,False,7.6188,7.6686,reg,6842 -SVBI,2018-01-09,7.5941,7.8180,False,7.5690,7.6188,reg,19202 -SVBI,2018-01-10,7.4694,7.6188,False,7.4694,7.6188,reg,7249 -SVBI,2018-01-11,7.6686,7.6686,False,7.5192,7.5192,reg,2489 -SVBI,2018-01-12,7.4694,7.8678,False,7.4694,7.6686,reg,10126 -SVBI,2018-01-16,7.6188,7.6885,False,7.4694,7.5192,reg,9063 -SVBI,2018-01-17,7.8180,7.8180,False,7.5690,7.6686,reg,12529 -SVBI,2018-01-18,7.8180,7.8678,False,7.7902,7.8429,reg,2714 -SVBI,2018-01-19,7.9673,7.9673,False,7.8678,7.8678,reg,9123 -SVBI,2018-01-22,7.9176,8.0171,False,7.9176,7.9673,reg,4851 -SVBI,2018-01-23,7.9176,7.9673,False,7.9176,7.9254,reg,8146 -SVBI,2018-01-24,7.9176,7.9673,False,7.9176,7.9673,reg,4969 -SVBI,2018-01-25,7.9176,7.9474,False,7.9096,7.9096,reg,2379 -SVBI,2018-01-26,7.9673,7.9673,False,7.8678,7.8678,reg,1661 -SVBI,2018-01-29,7.8671,7.9673,False,7.8548,7.9673,reg,5234 -SVBI,2018-01-30,7.8423,7.8678,False,7.8180,7.8180,reg,2163 -SVBI,2018-01-31,7.9932,8.0669,False,7.9176,7.9673,reg,10318 -SVBI,2018-02-01,7.9176,7.9673,False,7.8423,7.9673,reg,4034 -SVBI,2018-02-02,7.7682,7.8678,False,7.7184,7.8678,reg,7128 -SVBI,2018-02-05,7.6935,8.0669,False,7.6676,7.7682,reg,17993 -SVBI,2018-02-06,7.7682,7.7682,False,7.4793,7.6188,reg,8711 -SVBI,2018-02-07,7.6437,7.7184,False,7.5690,7.7184,reg,525 -SVBI,2018-02-08,7.6188,7.6188,False,7.4577,7.5192,reg,1198 -SVBI,2018-02-09,7.5192,7.9275,False,7.4196,7.7184,reg,28323 -SVBI,2018-02-12,7.6686,8.1665,False,7.4196,7.4196,reg,28833 -SVBI,2018-02-13,7.6127,7.6188,False,7.5690,7.6088,reg,2306 -SVBI,2018-02-14,7.7184,7.7429,False,7.6686,7.6686,reg,1517 -SVBI,2018-02-15,7.7682,7.9673,False,7.5939,7.8204,reg,6081 -SVBI,2018-02-16,7.4694,7.6188,False,7.4196,7.4694,reg,31055 -SVBI,2018-02-20,7.3698,7.5590,False,7.3698,7.4694,reg,5027 -SVBI,2018-02-21,7.4196,7.4196,False,7.3698,7.3698,reg,4710 -SVBI,2018-02-22,7.1706,7.3698,False,7.1706,7.3698,reg,79299 -SVBI,2018-02-23,7.1955,7.2702,False,7.1955,7.2702,reg,14307 -SVBI,2018-02-26,7.1706,7.2702,False,7.1706,7.1706,reg,38517 -SVBI,2018-02-27,7.2509,7.2652,False,7.1706,7.2204,reg,14267 -SVBI,2018-02-28,7.1208,7.2702,False,7.1126,7.2702,reg,19192 -SVBI,2018-03-01,7.2204,7.3698,False,7.1208,7.1706,reg,32119 -SVBI,2018-03-02,7.2702,7.2702,False,7.1706,7.2204,reg,12114 -SVBI,2018-03-05,7.2702,7.5690,False,7.2204,7.3200,reg,1618 -SVBI,2018-03-06,7.3200,7.3698,False,7.2702,7.3698,reg,6651 -SVBI,2018-03-07,7.3000,7.4950,False,7.3000,7.3500,reg,32257 -SVBI,2018-03-08,7.3500,7.4255,False,7.3100,7.3500,reg,11043 -SVBI,2018-03-09,7.4753,7.4753,False,7.3500,7.4500,reg,4140 -SVBI,2018-03-12,7.6500,7.8500,False,7.5500,7.5950,reg,9580 -SVBI,2018-03-13,7.7000,7.7000,False,7.6000,7.7000,reg,724 -SVBI,2018-03-14,7.5500,7.6480,False,7.5500,7.6480,reg,5154 -SVBI,2018-03-15,7.6250,7.6500,False,7.6022,7.6500,reg,2489 -SVBI,2018-03-16,7.6500,7.6500,False,7.5000,7.6500,reg,10578 -SVBI,2018-03-19,7.5500,7.6500,False,7.5500,7.6500,reg,2824 -SVBI,2018-03-20,7.5000,7.6051,False,7.4500,7.5500,reg,8632 -SVBI,2018-03-21,7.4000,7.5000,False,7.3500,7.5000,reg,11514 -SVBI,2018-03-22,7.4500,7.5000,False,7.4000,7.4500,reg,1340 -SVBI,2018-03-23,7.3500,7.4000,False,7.2682,7.4000,reg,8086 -SVBI,2018-03-26,7.3000,7.3000,False,7.2000,7.3000,reg,20395 -SVBI,2018-03-27,7.1000,7.3250,False,7.1000,7.3250,reg,13923 -SVBI,2018-03-28,7.3500,7.3500,False,7.1187,7.2000,reg,39109 -SVBI,2018-03-29,7.2000,7.3500,False,7.2000,7.3500,reg,8424 -SVBI,2018-04-02,7.3500,7.4600,False,7.2600,7.3000,reg,4781 -SVBI,2018-04-03,7.2000,7.2818,False,7.2000,7.2818,reg,6937 -SVBI,2018-04-04,7.2500,7.2500,False,7.2000,7.2000,reg,1823 -SVBI,2018-04-05,7.2000,7.3000,False,7.2000,7.3000,reg,15115 -SVBI,2018-04-06,7.2500,7.3300,False,7.2000,7.3300,reg,7475 -SVBI,2018-04-09,7.3000,7.5000,False,7.2050,7.5000,reg,3875 -SVBI,2018-04-10,7.2500,7.3500,False,7.2500,7.3500,reg,1163 -SVBI,2018-04-11,7.2774,7.4720,False,7.2500,7.3000,reg,14618 -SVBI,2018-04-12,7.3500,7.4000,False,7.3000,7.4000,reg,6174 -SVBI,2018-04-13,7.2000,7.3500,False,7.2000,7.3500,reg,4019 -SVBI,2018-04-16,7.2500,7.2600,False,7.2050,7.2600,reg,3409 -SVBI,2018-04-17,7.2500,7.2500,False,7.2050,7.2500,reg,23106 -SVBI,2018-04-18,7.2000,7.3000,False,7.2000,7.3000,reg,3913 -SVBI,2018-04-19,7.4000,7.4000,False,7.2500,7.2500,reg,6302 -SVBI,2018-04-20,7.4000,7.4900,False,7.3246,7.3500,reg,4231 -SVBI,2018-04-23,7.4000,7.5000,False,7.3500,7.5000,reg,3834 -SVBI,2018-04-24,7.6000,7.6433,False,7.4500,7.4500,reg,12833 -SVBI,2018-04-25,7.4900,7.6400,False,7.4000,7.5700,reg,4588 -SVBI,2018-04-26,7.5000,7.6000,False,7.5000,7.5000,reg,6393 -SVBI,2018-04-27,7.5000,7.5500,False,7.4500,7.5500,reg,4245 -SVBI,2018-04-30,7.5500,7.5750,False,7.5000,7.5500,reg,4030 -SVBI,2018-05-01,7.6000,7.6000,False,7.3465,7.5500,reg,6610 -SVBI,2018-05-02,7.4500,7.5000,False,7.4254,7.4254,reg,2065 -SVBI,2018-05-03,7.4500,7.5176,False,7.4500,7.4500,reg,528 -SVBI,2018-05-04,7.5500,7.5500,False,7.4788,7.4788,reg,1678 -SVBI,2018-05-07,7.7000,7.7000,False,7.6078,7.6078,reg,3089 -SVBI,2018-05-08,7.6000,7.6354,False,7.6000,7.6354,reg,1292 -SVBI,2018-05-09,7.9500,7.9500,False,7.6500,7.7000,reg,8831 -SVBI,2018-05-10,7.5100,7.8000,False,7.5000,7.7500,reg,13109 -SVBI,2018-05-11,7.5500,7.7500,False,7.4500,7.6000,reg,22359 -SVBI,2018-05-14,7.6500,7.7000,False,7.5500,7.6000,reg,11398 -SVBI,2018-05-15,7.7000,7.7000,False,7.7000,7.7000,reg,166 -SVBI,2018-05-16,7.6000,7.8000,False,7.6000,7.7331,reg,33063 -SVBI,2018-05-17,7.6000,7.6450,False,7.6000,7.6000,reg,6973 -SVBI,2018-05-18,7.7000,7.7000,False,7.6000,7.6000,reg,2571 -SVBI,2018-05-21,7.7500,7.7750,False,7.7000,7.7500,reg,2884 -SVBI,2018-05-22,7.7000,7.7500,False,7.6500,7.7500,reg,7682 -SVBI,2018-05-23,7.8500,8.0000,False,7.7000,7.7000,reg,15634 -SVBI,2018-05-24,7.8750,7.8993,False,7.7500,7.7500,reg,28305 -SVBI,2018-05-25,7.9500,7.9750,False,7.7500,7.7500,reg,40935 -SVBI,2018-05-29,7.8000,7.9000,False,7.5000,7.9000,reg,23661 -SVBI,2018-05-30,7.8000,8.0000,False,7.8000,7.8490,reg,2852 -SVBI,2018-05-31,7.9000,7.9247,False,7.9000,7.9247,reg,421 -SVBI,2018-06-01,8.0000,8.0000,False,7.8000,7.8000,reg,13933 -SVBI,2018-06-04,7.9000,8.0000,False,7.9000,8.0000,reg,3853 -SVBI,2018-06-05,8.0000,8.0000,False,7.8500,8.0000,reg,2026 +SVBI,2017-06-09,7.0442,7.1930,False,7.0442,7.1930,reg,12150 +SVBI,2017-06-12,7.3418,7.4410,False,7.1930,7.1930,reg,12986 +SVBI,2017-06-13,7.4410,7.4410,False,7.2922,7.3914,reg,7742 +SVBI,2017-06-14,7.1930,7.5402,False,7.0442,7.3418,reg,12425 +SVBI,2017-06-15,7.4906,7.5402,False,7.2426,7.4410,reg,14082 +SVBI,2017-06-16,7.0442,7.6891,False,7.0442,7.2426,reg,37875 +SVBI,2017-06-19,7.2922,7.4906,False,7.0938,7.0938,reg,2558 +SVBI,2017-06-20,7.4410,7.4410,False,7.1144,7.4361,reg,1405 +SVBI,2017-06-21,7.2426,7.2426,False,7.1434,7.1434,reg,249 +SVBI,2017-06-22,7.1930,7.1930,False,7.1930,7.1930,reg,300 +SVBI,2017-06-23,7.4410,7.4410,False,7.2922,7.2922,reg,2229 +SVBI,2017-06-26,7.4410,7.4410,False,7.4410,7.4410,reg,68 +SVBI,2017-06-27,7.2426,7.3418,False,7.2426,7.2426,reg,526 +SVBI,2017-06-28,7.1434,7.2922,False,7.1434,7.2426,reg,1947 +SVBI,2017-06-29,7.1434,7.1434,False,7.1434,7.1434,reg,669 +SVBI,2017-06-30,7.1930,7.2922,False,7.1930,7.2426,reg,1030 +SVBI,2017-07-05,7.1434,7.1434,False,7.1434,7.1434,reg,431 +SVBI,2017-07-06,7.2426,7.2426,False,7.1434,7.1434,reg,2992 +SVBI,2017-07-07,7.2426,7.3914,False,7.0442,7.0987,reg,3218 +SVBI,2017-07-10,7.0442,7.3418,False,7.0442,7.1434,reg,54449 +SVBI,2017-07-11,7.1434,7.1930,False,7.1310,7.1310,reg,1483 +SVBI,2017-07-12,7.1434,7.1434,False,7.1434,7.1434,reg,180 +SVBI,2017-07-13,6.9450,7.2426,False,6.9450,7.2426,reg,52899 +SVBI,2017-07-14,6.9450,6.9450,False,6.9450,6.9450,reg,70 +SVBI,2017-07-17,7.1930,7.1979,False,7.0491,7.0938,reg,6170 +SVBI,2017-07-18,7.1930,7.1930,False,7.1930,7.1930,reg,96 +SVBI,2017-07-19,7.1930,7.1930,False,7.1930,7.1930,reg,55 +SVBI,2017-07-20,7.1384,7.1434,False,7.1384,7.1434,reg,210 +SVBI,2017-07-21,7.0647,7.1930,False,7.0647,7.1930,reg,2485 +SVBI,2017-07-24,7.1434,7.1930,False,7.1434,7.1434,reg,1854 +SVBI,2017-07-25,7.0938,7.2922,False,7.0938,7.2426,reg,5605 +SVBI,2017-07-26,7.2426,7.2426,False,7.1434,7.1434,reg,4783 +SVBI,2017-07-27,7.2426,7.2426,False,7.2426,7.2426,reg,19 +SVBI,2017-07-28,7.2426,7.2426,False,7.1434,7.1434,reg,1861 +SVBI,2017-07-31,7.1930,7.1930,False,7.1434,7.1434,reg,4318 +SVBI,2017-08-01,7.2426,7.2426,False,7.1434,7.1434,reg,29434 +SVBI,2017-08-02,7.1434,7.1434,False,7.1434,7.1434,reg,101 +SVBI,2017-08-03,7.0938,7.1606,False,7.0938,7.1434,reg,4256 +SVBI,2017-08-04,7.1434,7.1434,False,7.1434,7.1434,reg,374 +SVBI,2017-08-07,7.2426,7.2426,False,7.0938,7.1434,reg,5286 +SVBI,2017-08-08,7.2426,7.2426,False,7.2426,7.2426,reg,6 +SVBI,2017-08-09,7.0938,7.1434,False,7.0938,7.1434,reg,2249 +SVBI,2017-08-10,7.0938,7.0938,False,7.0938,7.0938,reg,129 +SVBI,2017-08-11,7.0938,7.0938,False,7.0938,7.0938,reg,126 +SVBI,2017-08-14,7.1930,7.1930,False,7.0938,7.0938,reg,1818 +SVBI,2017-08-15,7.2178,7.2178,False,7.1930,7.1930,reg,2224 +SVBI,2017-08-16,7.1434,7.1434,False,7.0938,7.1434,reg,2999 +SVBI,2017-08-17,7.1434,7.1434,False,7.0442,7.1434,reg,12505 +SVBI,2017-08-18,7.1434,7.1434,False,7.0442,7.0442,reg,1995 +SVBI,2017-08-21,7.0938,7.0938,False,7.0938,7.0938,reg,198 +SVBI,2017-08-22,7.0442,7.0442,False,7.0442,7.0442,reg,404 +SVBI,2017-08-23,7.0442,7.0442,False,7.0442,7.0442,reg,6 +SVBI,2017-08-24,6.9549,7.0739,False,6.9450,7.0739,reg,2459 +SVBI,2017-08-25,7.0442,7.0442,False,6.9946,7.0169,reg,3360 +SVBI,2017-08-28,6.9450,7.0938,False,6.9450,6.9946,reg,12953 +SVBI,2017-08-29,7.0938,7.0938,False,7.0938,7.0938,reg,295 +SVBI,2017-08-30,6.9450,7.0442,False,6.9450,7.0442,reg,2660 +SVBI,2017-08-31,6.7961,6.9946,False,6.7961,6.9450,reg,25334 +SVBI,2017-09-01,6.9450,7.0442,False,6.8457,6.9350,reg,39491 +SVBI,2017-09-05,7.1434,7.1434,False,6.9450,6.9450,reg,3437 +SVBI,2017-09-06,7.0938,7.1434,False,6.9946,7.1434,reg,12076 +SVBI,2017-09-07,7.2426,7.2426,False,6.9946,6.9946,reg,34287 +SVBI,2017-09-08,7.1186,7.2426,False,6.9946,6.9946,reg,5317 +SVBI,2017-09-11,7.1434,7.1434,False,6.9946,7.0938,reg,56052 +SVBI,2017-09-12,7.1434,7.1434,False,7.0938,7.1434,reg,1222 +SVBI,2017-09-13,7.1434,7.1434,False,6.9450,7.0442,reg,7380 +SVBI,2017-09-14,7.1434,7.1434,False,6.9450,6.9450,reg,1739 +SVBI,2017-09-15,6.7961,7.0442,False,6.7961,7.0442,reg,34492 +SVBI,2017-09-18,6.9450,6.9450,False,6.7465,6.7515,reg,4581 +SVBI,2017-09-19,6.8457,6.8457,False,6.7713,6.7961,reg,5863 +SVBI,2017-09-20,6.8209,6.8209,False,6.7465,6.7465,reg,2212 +SVBI,2017-09-21,6.7465,6.7515,False,6.7465,6.7465,reg,2204 +SVBI,2017-09-22,6.8953,6.9450,False,6.7465,6.8209,reg,14100 +SVBI,2017-09-25,6.8457,6.8953,False,6.7465,6.8953,reg,6620 +SVBI,2017-09-26,6.9967,7.0938,False,6.8953,6.8953,reg,3947 +SVBI,2017-09-27,6.9450,6.9549,False,6.9450,6.9549,reg,1116 +SVBI,2017-09-28,6.9450,6.9747,False,6.9450,6.9450,reg,6119 +SVBI,2017-09-29,6.9450,7.1930,False,6.9450,6.9946,reg,28930 +SVBI,2017-10-02,6.8953,6.9450,False,6.8953,6.9450,reg,10525 +SVBI,2017-10-03,6.7961,6.9450,False,6.6473,6.8953,reg,48134 +SVBI,2017-10-04,6.8904,6.8904,False,6.8457,6.8457,reg,956 +SVBI,2017-10-05,6.8904,6.8953,False,6.8457,6.8457,reg,1541 +SVBI,2017-10-06,6.9450,6.9450,False,6.8953,6.9450,reg,10663 +SVBI,2017-10-09,6.9053,6.9450,False,6.8953,6.8953,reg,1196 +SVBI,2017-10-10,6.9202,6.9450,False,6.9202,6.9350,reg,5156 +SVBI,2017-10-11,6.8953,6.8953,False,6.8953,6.8953,reg,2154 +SVBI,2017-10-12,6.8953,6.8953,False,6.8953,6.8953,reg,596 +SVBI,2017-10-13,6.8953,6.9003,False,6.8953,6.9003,reg,884 +SVBI,2017-10-16,6.9450,6.9450,False,6.9450,6.9450,reg,604 +SVBI,2017-10-17,6.8953,7.0204,False,6.8953,6.9369,reg,11698 +SVBI,2017-10-18,6.8953,6.8953,False,6.8953,6.8953,reg,6088 +SVBI,2017-10-19,6.8953,6.8953,False,6.8953,6.8953,reg,1879 +SVBI,2017-10-20,6.8953,6.9450,False,6.8953,6.9450,reg,6832 +SVBI,2017-10-23,6.9087,6.9087,False,6.9087,6.9087,reg,103 +SVBI,2017-10-24,6.9400,6.9450,False,6.9400,6.9450,reg,1004 +SVBI,2017-10-25,6.9400,6.9400,False,6.9400,6.9400,reg,62 +SVBI,2017-10-26,6.8953,6.9400,False,6.8953,6.9400,reg,537 +SVBI,2017-10-27,6.9450,6.9450,False,6.9450,6.9450,reg,1132 +SVBI,2017-10-30,6.9450,6.9450,False,6.9450,6.9450,reg,11633 +SVBI,2017-10-31,6.8953,6.9450,False,6.8953,6.9450,reg,20952 +SVBI,2017-11-01,6.9450,6.9450,False,6.9450,6.9450,reg,6626 +SVBI,2017-11-02,6.8953,6.9450,False,6.8953,6.9450,reg,7325 +SVBI,2017-11-03,6.8953,6.9450,False,6.8953,6.9400,reg,29771 +SVBI,2017-11-06,6.9450,7.1434,False,6.8953,7.1434,reg,11336 +SVBI,2017-11-07,6.9400,6.9400,False,6.9400,6.9400,reg,2203 +SVBI,2017-11-08,6.9389,6.9389,False,6.9326,6.9326,reg,2236 +SVBI,2017-11-09,6.8953,6.8953,False,6.8953,6.8953,reg,202 +SVBI,2017-11-10,6.8953,6.8953,False,6.8953,6.8953,reg,367 +SVBI,2017-11-13,6.8953,6.9217,False,6.8953,6.8953,reg,3701 +SVBI,2017-11-14,6.8457,6.9450,False,6.8457,6.9450,reg,7006 +SVBI,2017-11-15,6.8836,6.8836,False,6.8457,6.8457,reg,1239 +SVBI,2017-11-16,6.9450,6.9499,False,6.9450,6.9450,reg,3980 +SVBI,2017-11-17,7.0938,7.0938,False,6.8457,6.8457,reg,5962 +SVBI,2017-11-20,6.9450,6.9946,False,6.8457,6.9946,reg,3021 +SVBI,2017-11-21,7.0442,7.0987,False,6.8507,6.8507,reg,5732 +SVBI,2017-11-22,7.0541,7.0650,False,7.0442,7.0650,reg,4856 +SVBI,2017-11-27,7.0442,7.0442,False,7.0442,7.0442,reg,0 +SVBI,2017-11-28,7.0442,7.0938,False,6.9450,6.9450,reg,1007 +SVBI,2017-11-29,6.9946,7.1434,False,6.7961,7.0938,reg,35014 +SVBI,2017-11-30,6.9946,7.0442,False,6.8953,7.0442,reg,7430 +SVBI,2017-12-01,7.0442,7.0442,False,6.9946,6.9946,reg,1565 +SVBI,2017-12-04,7.0442,7.0690,False,6.9946,7.0690,reg,6479 +SVBI,2017-12-05,7.0938,7.0938,False,6.9946,6.9946,reg,384 +SVBI,2017-12-06,7.0442,7.0442,False,7.0442,7.0442,reg,203 +SVBI,2017-12-07,7.0938,7.0938,False,7.0442,7.0442,reg,2115 +SVBI,2017-12-08,7.0938,7.0938,False,7.0938,7.0938,reg,100 +SVBI,2017-12-11,6.9946,7.0938,False,6.9946,7.0938,reg,1450 +SVBI,2017-12-12,7.0442,7.0442,False,7.0442,7.0442,reg,186 +SVBI,2017-12-13,7.0442,7.0442,False,6.9946,6.9946,reg,238 +SVBI,2017-12-14,6.9450,7.0442,False,6.9450,6.9946,reg,7398 +SVBI,2017-12-15,6.9946,7.0194,False,6.8953,6.9946,reg,11209 +SVBI,2017-12-18,7.0938,7.0938,False,6.9450,6.9450,reg,10616 +SVBI,2017-12-19,7.0392,7.0392,False,6.9450,6.9946,reg,2579 +SVBI,2017-12-20,6.9698,6.9896,False,6.9450,6.9450,reg,2194 +SVBI,2017-12-21,7.2426,7.2426,False,7.0442,7.0442,reg,10699 +SVBI,2017-12-22,7.1930,7.2426,False,7.1434,7.2426,reg,7297 +SVBI,2017-12-26,7.2426,7.2426,False,7.1434,7.1930,reg,9339 +SVBI,2017-12-27,7.1434,7.1930,False,7.1434,7.1434,reg,17407 +SVBI,2017-12-28,7.2426,7.3220,False,7.1265,7.1265,reg,114015 +SVBI,2017-12-29,7.1979,7.2426,False,7.1930,7.2426,reg,15048 +SVBI,2018-01-02,7.1434,7.2624,False,7.1179,7.1930,reg,3063 +SVBI,2018-01-03,7.6891,7.7883,False,7.2795,7.2922,reg,107842 +SVBI,2018-01-04,7.7883,7.8379,False,7.6891,7.7387,reg,66117 +SVBI,2018-01-05,7.6891,7.8280,False,7.5898,7.7883,reg,34011 +SVBI,2018-01-08,7.6563,7.6940,False,7.5898,7.6395,reg,6842 +SVBI,2018-01-09,7.5652,7.7883,False,7.5402,7.5898,reg,19202 +SVBI,2018-01-10,7.4410,7.5898,False,7.4410,7.5898,reg,7249 +SVBI,2018-01-11,7.6395,7.6395,False,7.4906,7.4906,reg,2489 +SVBI,2018-01-12,7.4410,7.8379,False,7.4410,7.6395,reg,10126 +SVBI,2018-01-16,7.5898,7.6593,False,7.4410,7.4906,reg,9063 +SVBI,2018-01-17,7.7883,7.7883,False,7.5402,7.6395,reg,12529 +SVBI,2018-01-18,7.7883,7.8379,False,7.7606,7.8131,reg,2714 +SVBI,2018-01-19,7.9371,7.9371,False,7.8379,7.8379,reg,9123 +SVBI,2018-01-22,7.8875,7.9867,False,7.8875,7.9371,reg,4851 +SVBI,2018-01-23,7.8875,7.9371,False,7.8875,7.8953,reg,8146 +SVBI,2018-01-24,7.8875,7.9371,False,7.8875,7.9371,reg,4969 +SVBI,2018-01-25,7.8875,7.9172,False,7.8795,7.8795,reg,2379 +SVBI,2018-01-26,7.9371,7.9371,False,7.8379,7.8379,reg,1661 +SVBI,2018-01-29,7.8372,7.9371,False,7.8250,7.9371,reg,5234 +SVBI,2018-01-30,7.8125,7.8379,False,7.7883,7.7883,reg,2163 +SVBI,2018-01-31,7.9629,8.0363,False,7.8875,7.9371,reg,10318 +SVBI,2018-02-01,7.8875,7.9371,False,7.8125,7.9371,reg,4034 +SVBI,2018-02-02,7.7387,7.8379,False,7.6891,7.8379,reg,7128 +SVBI,2018-02-05,7.6643,8.0363,False,7.6385,7.7387,reg,17993 +SVBI,2018-02-06,7.7387,7.7387,False,7.4509,7.5898,reg,8711 +SVBI,2018-02-07,7.6146,7.6891,False,7.5402,7.6891,reg,525 +SVBI,2018-02-08,7.5898,7.5898,False,7.4294,7.4906,reg,1198 +SVBI,2018-02-09,7.4906,7.8974,False,7.3914,7.6891,reg,28323 +SVBI,2018-02-12,7.6395,8.1355,False,7.3914,7.3914,reg,28833 +SVBI,2018-02-13,7.5838,7.5898,False,7.5402,7.5799,reg,2306 +SVBI,2018-02-14,7.6891,7.7135,False,7.6395,7.6395,reg,1517 +SVBI,2018-02-15,7.7387,7.9371,False,7.5650,7.7908,reg,6081 +SVBI,2018-02-16,7.4410,7.5898,False,7.3914,7.4410,reg,31055 +SVBI,2018-02-20,7.3418,7.5303,False,7.3418,7.4410,reg,5027 +SVBI,2018-02-21,7.3914,7.3914,False,7.3418,7.3418,reg,4710 +SVBI,2018-02-22,7.1434,7.3418,False,7.1434,7.3418,reg,79299 +SVBI,2018-02-23,7.1682,7.2426,False,7.1682,7.2426,reg,14307 +SVBI,2018-02-26,7.1434,7.2426,False,7.1434,7.1434,reg,38517 +SVBI,2018-02-27,7.2233,7.2376,False,7.1434,7.1930,reg,14267 +SVBI,2018-02-28,7.0938,7.2426,False,7.0856,7.2426,reg,19192 +SVBI,2018-03-01,7.1930,7.3418,False,7.0938,7.1434,reg,32119 +SVBI,2018-03-02,7.2426,7.2426,False,7.1434,7.1930,reg,12114 +SVBI,2018-03-05,7.2426,7.5402,False,7.1930,7.2922,reg,1618 +SVBI,2018-03-06,7.2922,7.3418,False,7.2426,7.3418,reg,6651 +SVBI,2018-03-07,7.2723,7.4665,False,7.2723,7.3221,reg,32257 +SVBI,2018-03-08,7.3221,7.3973,False,7.2822,7.3221,reg,11043 +SVBI,2018-03-09,7.4469,7.4469,False,7.3221,7.4217,reg,4140 +SVBI,2018-03-12,7.6209,7.8202,False,7.5213,7.5662,reg,9580 +SVBI,2018-03-13,7.6708,7.6708,False,7.5711,7.6708,reg,724 +SVBI,2018-03-14,7.5213,7.6190,False,7.5213,7.6190,reg,5154 +SVBI,2018-03-15,7.5960,7.6209,False,7.5733,7.6209,reg,2489 +SVBI,2018-03-16,7.6209,7.6209,False,7.4715,7.6209,reg,10578 +SVBI,2018-03-19,7.5213,7.6209,False,7.5213,7.6209,reg,2824 +SVBI,2018-03-20,7.4715,7.5762,False,7.4217,7.5213,reg,8632 +SVBI,2018-03-21,7.3719,7.4715,False,7.3221,7.4715,reg,11514 +SVBI,2018-03-22,7.4217,7.4715,False,7.3719,7.4217,reg,1340 +SVBI,2018-03-23,7.3221,7.3719,False,7.2406,7.3719,reg,8086 +SVBI,2018-03-26,7.2723,7.2723,False,7.1727,7.2723,reg,20395 +SVBI,2018-03-27,7.0730,7.2972,False,7.0730,7.2972,reg,13923 +SVBI,2018-03-28,7.3221,7.3221,False,7.0917,7.1727,reg,39109 +SVBI,2018-03-29,7.1727,7.3221,False,7.1727,7.3221,reg,8424 +SVBI,2018-04-02,7.3221,7.4317,False,7.2324,7.2723,reg,4781 +SVBI,2018-04-03,7.1727,7.2541,False,7.1727,7.2541,reg,6937 +SVBI,2018-04-04,7.2225,7.2225,False,7.1727,7.1727,reg,1823 +SVBI,2018-04-05,7.1727,7.2723,False,7.1727,7.2723,reg,15115 +SVBI,2018-04-06,7.2225,7.3022,False,7.1727,7.3022,reg,7475 +SVBI,2018-04-09,7.2723,7.4715,False,7.1776,7.4715,reg,3875 +SVBI,2018-04-10,7.2225,7.3221,False,7.2225,7.3221,reg,1163 +SVBI,2018-04-11,7.2498,7.4436,False,7.2225,7.2723,reg,14618 +SVBI,2018-04-12,7.3221,7.3719,False,7.2723,7.3719,reg,6174 +SVBI,2018-04-13,7.1727,7.3221,False,7.1727,7.3221,reg,4019 +SVBI,2018-04-16,7.2225,7.2324,False,7.1776,7.2324,reg,3409 +SVBI,2018-04-17,7.2225,7.2225,False,7.1776,7.2225,reg,23106 +SVBI,2018-04-18,7.1727,7.2723,False,7.1727,7.2723,reg,3913 +SVBI,2018-04-19,7.3719,7.3719,False,7.2225,7.2225,reg,6302 +SVBI,2018-04-20,7.3719,7.4616,False,7.2968,7.3221,reg,4231 +SVBI,2018-04-23,7.3719,7.4715,False,7.3221,7.4715,reg,3834 +SVBI,2018-04-24,7.5711,7.6143,False,7.4217,7.4217,reg,12833 +SVBI,2018-04-25,7.4616,7.6110,False,7.3719,7.5413,reg,4588 +SVBI,2018-04-26,7.4715,7.5711,False,7.4715,7.4715,reg,6393 +SVBI,2018-04-27,7.4715,7.5213,False,7.4217,7.5213,reg,4245 +SVBI,2018-04-30,7.5213,7.5462,False,7.4715,7.5213,reg,4030 +SVBI,2018-05-01,7.5711,7.5711,False,7.3186,7.5213,reg,6610 +SVBI,2018-05-02,7.4217,7.4715,False,7.3972,7.3972,reg,2065 +SVBI,2018-05-03,7.4217,7.4891,False,7.4217,7.4217,reg,528 +SVBI,2018-05-04,7.5213,7.5213,False,7.4504,7.4504,reg,1678 +SVBI,2018-05-07,7.6708,7.6708,False,7.5789,7.5789,reg,3089 +SVBI,2018-05-08,7.5711,7.6064,False,7.5711,7.6064,reg,1292 +SVBI,2018-05-09,7.9198,7.9198,False,7.6209,7.6708,reg,8831 +SVBI,2018-05-10,7.4815,7.7704,False,7.4715,7.7206,reg,13109 +SVBI,2018-05-11,7.5213,7.7206,False,7.4217,7.5711,reg,22359 +SVBI,2018-05-14,7.6209,7.6708,False,7.5213,7.5711,reg,11398 +SVBI,2018-05-15,7.6708,7.6708,False,7.6708,7.6708,reg,166 +SVBI,2018-05-16,7.5711,7.7704,False,7.5711,7.7037,reg,33063 +SVBI,2018-05-17,7.5711,7.6160,False,7.5711,7.5711,reg,6973 +SVBI,2018-05-18,7.6708,7.6708,False,7.5711,7.5711,reg,2571 +SVBI,2018-05-21,7.7206,7.7455,False,7.6708,7.7206,reg,2884 +SVBI,2018-05-22,7.6708,7.7206,False,7.6209,7.7206,reg,7682 +SVBI,2018-05-23,7.8202,7.9696,False,7.6708,7.6708,reg,15634 +SVBI,2018-05-24,7.8451,7.8693,False,7.7206,7.7206,reg,28305 +SVBI,2018-05-25,7.9198,7.9447,False,7.7206,7.7206,reg,40935 +SVBI,2018-05-29,7.7704,7.8700,False,7.4715,7.8700,reg,23661 +SVBI,2018-05-30,7.7704,7.9696,False,7.7704,7.8192,reg,2852 +SVBI,2018-05-31,7.8700,7.8946,False,7.8700,7.8946,reg,421 +SVBI,2018-06-01,7.9696,7.9696,False,7.7704,7.7704,reg,13933 +SVBI,2018-06-04,7.8700,7.9696,False,7.8700,7.9696,reg,3853 +SVBI,2018-06-05,7.9696,7.9696,False,7.8202,7.9696,reg,2026 +SVBI,2018-06-06,7.8700,7.9696,False,7.8202,7.9198,reg,4421 +SVBI,2018-06-07,8.0000,8.0000,False,7.8500,7.9500,reg,4712 +SVBI,2018-06-08,7.9500,8.0000,False,7.9500,8.0000,reg,3668 diff --git a/company_library/SVRA.csv b/company_library/SVRA.csv index d3866fa9..c5acfe82 100644 --- a/company_library/SVRA.csv +++ b/company_library/SVRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVRA,2017-06-06,4.8200,4.9300,False,4.8000,4.9200,reg,46912 -SVRA,2017-06-07,5.0500,5.7862,False,5.0200,5.1000,reg,456465 -SVRA,2017-06-08,5.4900,5.6300,False,5.1200,5.1200,reg,185966 SVRA,2017-06-09,6.1600,6.7100,False,5.3800,5.5900,reg,451793 SVRA,2017-06-12,6.1600,6.5000,False,5.9300,6.1000,reg,165079 SVRA,2017-06-13,6.0600,6.4046,False,6.0000,6.3000,reg,92278 @@ -249,3 +246,6 @@ SVRA,2018-05-31,10.1200,11.1900,False,10.0500,10.9500,reg,187261 SVRA,2018-06-01,9.6900,10.1990,False,9.6400,10.1500,reg,113340 SVRA,2018-06-04,9.4200,10.0000,False,9.2600,9.7300,reg,84432 SVRA,2018-06-05,9.5600,9.5900,False,9.2250,9.4600,reg,79749 +SVRA,2018-06-06,9.7100,9.7900,False,9.4500,9.5700,reg,97253 +SVRA,2018-06-07,9.4200,9.7600,False,9.3000,9.7000,reg,86366 +SVRA,2018-06-08,11.4100,12.6800,False,10.6101,10.8500,reg,1146502 diff --git a/company_library/SVVC.csv b/company_library/SVVC.csv index bd79535a..69abe016 100644 --- a/company_library/SVVC.csv +++ b/company_library/SVVC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVVC,2017-06-06,8.4689,8.4800,False,8.4600,8.4737,reg,4956 -SVVC,2017-06-07,8.3936,8.5353,False,8.3936,8.4376,reg,9569 -SVVC,2017-06-08,8.3864,8.4350,False,8.3700,8.3700,reg,12590 SVVC,2017-06-09,8.3756,8.4800,False,8.3500,8.3500,reg,16187 SVVC,2017-06-12,8.4900,8.5500,False,8.3500,8.3500,reg,50130 SVVC,2017-06-13,8.4310,8.5500,False,8.4029,8.5500,reg,23442 @@ -249,3 +246,6 @@ SVVC,2018-05-31,12.0800,12.0800,False,11.8010,11.9000,reg,40955 SVVC,2018-06-01,12.2000,12.2100,False,11.9900,12.0500,reg,53307 SVVC,2018-06-04,12.4300,12.4500,False,12.1378,12.2200,reg,46655 SVVC,2018-06-05,12.7617,12.7900,False,12.4476,12.4600,reg,90013 +SVVC,2018-06-06,13.1500,13.1500,False,12.7070,12.7700,reg,78277 +SVVC,2018-06-07,13.4817,13.6500,False,13.1300,13.1300,reg,136503 +SVVC,2018-06-08,13.7000,13.7500,False,13.1901,13.4900,reg,68439 diff --git a/company_library/SWIN.csv b/company_library/SWIN.csv index 9f92bd48..041134b9 100644 --- a/company_library/SWIN.csv +++ b/company_library/SWIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWIN,2017-06-06,27.2446,27.3426,False,27.1441,27.3426,reg,4799 -SWIN,2017-06-07,27.1396,27.1396,False,27.1396,27.1396,reg,100 -SWIN,2017-06-08,27.2150,27.2150,False,27.2150,27.2150,reg,190 SWIN,2017-06-09,27.0674,27.0674,False,27.0674,27.0674,reg,256 SWIN,2017-06-12,26.8538,27.0646,False,26.8538,27.0646,reg,878 SWIN,2017-06-13,27.1639,27.1838,False,27.1044,27.1441,reg,2482 @@ -249,3 +246,6 @@ SWIN,2018-05-31,31.1900,31.4800,False,31.1900,31.4800,reg,2288 SWIN,2018-06-01,31.5773,31.6200,False,31.2500,31.2800,reg,4213 SWIN,2018-06-04,31.4703,31.5000,False,31.4703,31.5000,reg,487 SWIN,2018-06-05,31.6600,31.6600,False,31.5262,31.5262,reg,1836 +SWIN,2018-06-06,31.6600,31.6600,False,31.5262,31.5262,reg,126 +SWIN,2018-06-07,31.8700,31.8700,False,31.8400,31.8400,reg,993 +SWIN,2018-06-08,31.8240,31.8700,False,31.7900,31.8700,reg,3372 diff --git a/company_library/SWIR.csv b/company_library/SWIR.csv index ddf3827c..c0e0a645 100644 --- a/company_library/SWIR.csv +++ b/company_library/SWIR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWIR,2017-06-06,28.4000,28.6700,False,28.1000,28.1000,reg,221752 -SWIR,2017-06-07,28.5000,28.7250,False,28.2500,28.3500,reg,352353 -SWIR,2017-06-08,31.8000,31.9500,False,28.6500,28.6500,reg,1667246 SWIR,2017-06-09,29.6000,31.7500,False,28.6000,31.3500,reg,1609640 SWIR,2017-06-12,28.5500,29.7000,False,27.5000,29.6500,reg,565666 SWIR,2017-06-13,30.5500,31.2500,False,29.0000,29.0000,reg,914590 @@ -249,3 +246,6 @@ SWIR,2018-05-31,16.4000,17.5500,False,16.1500,17.3000,reg,1515613 SWIR,2018-06-01,16.2000,16.5500,False,16.0000,16.4000,reg,477616 SWIR,2018-06-04,16.4500,16.6000,False,16.1670,16.3000,reg,260710 SWIR,2018-06-05,16.6000,16.6750,False,16.4500,16.5000,reg,266188 +SWIR,2018-06-06,16.6500,16.7500,False,16.5000,16.6000,reg,196435 +SWIR,2018-06-07,16.5000,16.7000,False,16.3000,16.7000,reg,225060 +SWIR,2018-06-08,16.3500,16.5000,False,16.2500,16.5000,reg,230478 diff --git a/company_library/SWKS.csv b/company_library/SWKS.csv index de6f4f56..c7b91f5f 100644 --- a/company_library/SWKS.csv +++ b/company_library/SWKS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWKS,2017-06-06,106.5385,108.0892,False,105.9853,106.1829,reg,1121498 -SWKS,2017-06-07,108.1386,108.4547,False,106.3903,106.6767,reg,1527258 -SWKS,2017-06-08,109.6499,109.6992,False,107.4867,108.4744,reg,1526786 SWKS,2017-06-09,105.6989,110.7364,False,103.0122,110.0351,reg,2974289 SWKS,2017-06-12,102.4887,104.5531,False,99.7625,103.9703,reg,4118915 SWKS,2017-06-13,103.5653,104.3950,False,102.2022,103.3875,reg,2062379 @@ -249,3 +246,6 @@ SWKS,2018-05-31,98.6100,99.6500,False,98.5400,99.3800,reg,2291972 SWKS,2018-06-01,100.9700,101.0000,False,98.6000,99.2800,reg,1343439 SWKS,2018-06-04,100.3500,100.9600,False,99.5000,100.7200,reg,1865626 SWKS,2018-06-05,99.5100,101.2600,False,99.0700,100.7300,reg,2105624 +SWKS,2018-06-06,100.3100,100.3800,False,98.8200,99.7900,reg,1797196 +SWKS,2018-06-07,102.4900,104.1998,False,100.2100,100.4700,reg,2594698 +SWKS,2018-06-08,99.8100,100.3500,False,98.1800,99.0700,reg,3094180 diff --git a/company_library/SWM.csv b/company_library/SWM.csv new file mode 100644 index 00000000..d58b37c1 --- /dev/null +++ b/company_library/SWM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SWM,2017-06-08,36.4672,36.7839,False,36.0978,36.3521,reg,114252 +SWM,2017-06-09,37.3214,37.5229,False,36.1026,36.5440,reg,134205 +SWM,2017-06-12,36.5056,37.7820,False,36.3425,37.3981,reg,147635 +SWM,2017-06-13,36.4768,36.7935,False,36.2081,36.5728,reg,105225 +SWM,2017-06-14,36.2561,36.4577,False,35.8531,36.4577,reg,104141 +SWM,2017-06-15,36.3041,36.8799,False,35.5364,35.9970,reg,151523 +SWM,2017-06-16,36.0930,36.1410,False,35.5652,36.0162,reg,235949 +SWM,2017-06-19,36.2369,36.4193,False,35.8244,36.2657,reg,136033 +SWM,2017-06-20,36.1122,36.5056,False,35.6323,36.2753,reg,139509 +SWM,2017-06-21,35.4020,36.4289,False,35.2389,36.2657,reg,165313 +SWM,2017-06-22,35.3924,35.7763,False,34.9990,35.4116,reg,132116 +SWM,2017-06-23,36.1314,36.1889,False,35.2197,35.4692,reg,183910 +SWM,2017-06-26,35.8243,36.2557,False,35.7667,36.2369,reg,101881 +SWM,2017-06-27,35.0565,35.7571,False,34.8646,35.7571,reg,143442 +SWM,2017-06-28,35.8435,35.9010,False,35.1045,35.2965,reg,169092 +SWM,2017-06-29,35.8435,36.0594,False,35.2485,35.8531,reg,93872 +SWM,2017-06-30,35.7283,36.0354,False,35.5076,35.9298,reg,172120 +SWM,2017-07-05,35.8339,36.0306,False,35.1237,35.7955,reg,167819 +SWM,2017-07-06,35.5364,35.8819,False,35.2005,35.5748,reg,128867 +SWM,2017-07-07,35.1813,35.6323,False,34.7974,35.6323,reg,190667 +SWM,2017-07-10,35.1909,35.6419,False,34.9510,35.1621,reg,256883 +SWM,2017-07-11,35.2773,35.8387,False,34.9606,35.2101,reg,291120 +SWM,2017-07-12,35.5460,35.8243,False,35.3157,35.4404,reg,172548 +SWM,2017-07-13,35.7859,35.7859,False,35.2677,35.5748,reg,91290 +SWM,2017-07-14,36.1410,36.2273,False,35.6803,35.8435,reg,93198 +SWM,2017-07-17,36.1889,36.2657,False,35.8820,36.1506,reg,75634 +SWM,2017-07-18,36.3713,36.4385,False,35.7667,36.0834,reg,124360 +SWM,2017-07-19,37.2158,37.3326,False,36.3713,36.4385,reg,134082 +SWM,2017-07-20,37.0143,37.3309,False,36.6880,37.2158,reg,85602 +SWM,2017-07-21,37.0047,37.3214,False,36.7456,37.3214,reg,97096 +SWM,2017-07-24,37.0047,37.4653,False,36.9471,36.9951,reg,130064 +SWM,2017-07-25,36.7072,37.4077,False,36.6592,37.3309,reg,111651 +SWM,2017-07-26,37.0239,37.1198,False,36.5632,36.9279,reg,87553 +SWM,2017-07-27,36.6688,37.0047,False,36.5632,37.0047,reg,153631 +SWM,2017-07-28,36.4768,37.1006,False,36.0066,36.6976,reg,129118 +SWM,2017-07-31,36.8703,37.0622,False,36.4481,36.5632,reg,107132 +SWM,2017-08-01,37.1486,37.4269,False,36.5229,36.9663,reg,145087 +SWM,2017-08-02,36.8223,37.1582,False,36.5248,37.1582,reg,111592 +SWM,2017-08-03,38.5689,39.6725,False,37.4077,37.4077,reg,292297 +SWM,2017-08-04,37.7244,38.6457,False,37.6093,38.6457,reg,157709 +SWM,2017-08-07,36.9471,37.7244,False,36.7168,37.7244,reg,126365 +SWM,2017-08-08,37.0814,37.4749,False,36.9087,36.9087,reg,108646 +SWM,2017-08-09,36.7647,37.3789,False,36.6496,37.1294,reg,126233 +SWM,2017-08-10,36.6208,36.9471,False,36.5152,36.6304,reg,128367 +SWM,2017-08-11,36.5056,36.8031,False,35.7763,36.4001,reg,161533 +SWM,2017-08-14,37.2062,37.2350,False,36.3185,36.6112,reg,91750 +SWM,2017-08-15,36.8607,37.3789,False,36.5344,37.2062,reg,106855 +SWM,2017-08-16,37.1870,37.2926,False,36.6688,36.8607,reg,132469 +SWM,2017-08-17,36.5728,37.5613,False,36.5632,37.1102,reg,127514 +SWM,2017-08-18,36.4672,36.6496,False,36.2561,36.3617,reg,126934 +SWM,2017-08-21,36.7168,36.8511,False,36.3329,36.4577,reg,130914 +SWM,2017-08-22,36.9471,37.3597,False,36.6592,36.8127,reg,116774 +SWM,2017-08-23,36.7918,37.3061,False,36.6560,36.8209,reg,80486 +SWM,2017-08-24,36.5784,37.0344,False,36.4814,36.7627,reg,56737 +SWM,2017-08-25,36.6172,36.8792,False,36.4328,36.6948,reg,72248 +SWM,2017-08-28,36.5784,36.8986,False,36.4668,36.7045,reg,101651 +SWM,2017-08-29,36.3067,36.5008,False,35.9962,36.3455,reg,112826 +SWM,2017-08-30,36.4328,36.4620,False,35.9477,36.2679,reg,102640 +SWM,2017-08-31,36.8015,36.9956,False,36.3019,36.4911,reg,113402 +SWM,2017-09-01,36.7821,36.8792,False,36.4814,36.8404,reg,76093 +SWM,2017-09-05,36.1709,36.9083,False,36.0642,36.7530,reg,105524 +SWM,2017-09-06,36.5202,36.6463,False,35.9768,36.2873,reg,95448 +SWM,2017-09-07,36.5590,36.7627,False,36.2922,36.5299,reg,102463 +SWM,2017-09-08,36.5978,36.7336,False,36.1127,36.5202,reg,83728 +SWM,2017-09-11,37.9270,37.9755,False,36.6463,36.8695,reg,186898 +SWM,2017-09-12,37.3255,38.4122,False,37.1799,38.0047,reg,137874 +SWM,2017-09-13,37.4419,37.6117,False,36.9228,37.2382,reg,134081 +SWM,2017-09-14,37.6360,37.7815,False,37.1411,37.4225,reg,156986 +SWM,2017-09-15,38.1987,38.3248,False,37.4419,37.8979,reg,320638 +SWM,2017-09-18,38.2666,38.6838,False,38.0047,38.2666,reg,150795 +SWM,2017-09-19,38.2763,38.4946,False,38.0095,38.3248,reg,112389 +SWM,2017-09-20,38.0823,38.5286,False,38.0726,38.2763,reg,113965 +SWM,2017-09-21,37.8688,38.0241,False,37.5341,38.0241,reg,148296 +SWM,2017-09-22,38.5771,38.8100,False,37.8009,37.8688,reg,92990 +SWM,2017-09-25,38.9167,39.2078,False,38.5480,38.6741,reg,143532 +SWM,2017-09-26,39.5765,40.1101,False,39.2854,39.7414,reg,179807 +SWM,2017-09-27,40.2362,40.3721,False,39.3533,39.9063,reg,200576 +SWM,2017-09-28,40.2653,40.2847,False,39.7899,40.2265,reg,89307 +SWM,2017-09-29,40.2265,40.5564,False,39.9549,40.3915,reg,138249 +SWM,2017-10-02,40.7408,40.8766,False,40.3235,40.3333,reg,188223 +SWM,2017-10-03,40.3235,40.7214,False,39.8675,40.6631,reg,174333 +SWM,2017-10-04,40.1295,40.5467,False,39.9354,40.4012,reg,120531 +SWM,2017-10-05,40.0810,40.4109,False,39.7899,40.3624,reg,202014 +SWM,2017-10-06,39.9743,40.1780,False,39.7220,40.0519,reg,273417 +SWM,2017-10-09,40.7602,40.8184,False,39.9743,39.9743,reg,515894 +SWM,2017-10-10,40.7116,41.0900,False,40.5564,40.7505,reg,174290 +SWM,2017-10-11,40.6922,40.8960,False,40.4885,40.7408,reg,114434 +SWM,2017-10-12,40.5661,40.9542,False,40.3342,40.7505,reg,111583 +SWM,2017-10-13,40.6534,41.0706,False,40.4885,40.7505,reg,130613 +SWM,2017-10-16,40.6243,41.1774,False,40.3624,40.7505,reg,84622 +SWM,2017-10-17,40.2847,40.7505,False,40.1198,40.7505,reg,91489 +SWM,2017-10-18,40.4400,40.6437,False,40.0810,40.3138,reg,123401 +SWM,2017-10-19,40.3041,40.6098,False,39.9595,40.4206,reg,84781 +SWM,2017-10-20,40.3624,40.7505,False,40.2750,40.7019,reg,81044 +SWM,2017-10-23,40.3138,40.8475,False,39.7899,40.3430,reg,116980 +SWM,2017-10-24,40.7990,41.0124,False,40.2750,40.5758,reg,240525 +SWM,2017-10-25,40.4691,41.0706,False,40.0761,40.7990,reg,125975 +SWM,2017-10-26,40.6825,40.9154,False,40.4012,40.5952,reg,107743 +SWM,2017-10-27,41.0512,41.1192,False,40.3138,40.7408,reg,96676 +SWM,2017-10-30,40.5370,40.9348,False,40.1780,40.7990,reg,92205 +SWM,2017-10-31,40.9736,41.3714,False,40.5370,40.7699,reg,130542 +SWM,2017-11-01,40.7505,41.3908,False,40.4012,41.2744,reg,85444 +SWM,2017-11-02,44.3016,45.0196,False,42.2640,43.2343,reg,314397 +SWM,2017-11-03,42.7880,44.2628,False,42.1185,44.0978,reg,182967 +SWM,2017-11-06,42.6521,43.0208,False,42.4969,42.7686,reg,121844 +SWM,2017-11-07,42.2835,42.9723,False,42.0603,42.7880,reg,94557 +SWM,2017-11-08,42.4581,42.5163,False,41.7013,42.2446,reg,167221 +SWM,2017-11-09,42.6716,42.8947,False,42.3514,42.3514,reg,113962 +SWM,2017-11-10,42.3999,42.9772,False,41.9245,42.5454,reg,203651 +SWM,2017-11-13,41.4393,42.7686,False,41.3908,42.1379,reg,270915 +SWM,2017-11-14,41.0512,41.3714,False,40.9348,41.0997,reg,121303 +SWM,2017-11-15,41.4296,41.6431,False,40.8960,40.9348,reg,155131 +SWM,2017-11-16,41.4684,41.8954,False,41.2695,41.6237,reg,119212 +SWM,2017-11-17,41.5364,41.8808,False,41.1968,41.2162,reg,118409 +SWM,2017-11-20,41.6916,41.8954,False,41.0706,41.4975,reg,206232 +SWM,2017-11-21,42.5939,42.6521,False,41.9245,42.0215,reg,155599 +SWM,2017-11-22,42.4872,42.9917,False,42.4096,42.6910,reg,86499 +SWM,2017-11-27,42.3126,42.7007,False,42.0797,42.5745,reg,322875 +SWM,2017-11-28,43.3507,43.3604,False,42.4790,42.5260,reg,104929 +SWM,2017-11-29,43.5836,43.7485,False,43.1858,43.2537,reg,122582 +SWM,2017-11-30,44.3477,44.7004,False,43.6326,43.9167,reg,208261 +SWM,2017-12-01,44.2399,44.5730,False,42.9664,44.4457,reg,181183 +SWM,2017-12-04,45.0432,45.3371,False,43.9999,44.5436,reg,202438 +SWM,2017-12-05,44.6514,45.0726,False,43.9069,45.0726,reg,257951 +SWM,2017-12-06,44.7102,45.1412,False,43.9558,44.7493,reg,141298 +SWM,2017-12-07,44.2497,44.6710,False,43.8775,44.2497,reg,135060 +SWM,2017-12-08,43.4856,44.2595,False,43.2799,44.2595,reg,217475 +SWM,2017-12-11,43.4660,43.7158,False,43.1917,43.3191,reg,250075 +SWM,2017-12-12,43.4170,43.8971,False,43.3387,43.4562,reg,183206 +SWM,2017-12-13,43.2505,43.8775,False,43.1917,43.5150,reg,119927 +SWM,2017-12-14,42.2807,43.3877,False,42.1925,43.3485,reg,202134 +SWM,2017-12-15,42.0652,42.5942,False,41.9966,42.2709,reg,573042 +SWM,2017-12-18,42.8293,43.3583,False,42.3003,42.3003,reg,211658 +SWM,2017-12-19,43.3681,44.4946,False,42.9958,42.9958,reg,185826 +SWM,2017-12-20,44.3673,44.3967,False,43.4954,43.5640,reg,175417 +SWM,2017-12-21,44.7689,44.8375,False,44.2987,44.5240,reg,133899 +SWM,2017-12-22,44.6416,45.0334,False,44.3771,44.8473,reg,281195 +SWM,2017-12-26,44.8375,45.2560,False,44.5730,44.6612,reg,95879 +SWM,2017-12-27,44.8081,45.1314,False,44.7493,44.9453,reg,201844 +SWM,2017-12-28,44.7591,44.9453,False,44.2889,44.8081,reg,95054 +SWM,2017-12-29,44.4359,45.2881,False,44.3575,44.8963,reg,115880 +SWM,2018-01-02,45.0922,45.1412,False,44.3967,44.7102,reg,161193 +SWM,2018-01-03,45.1314,45.8857,False,45.0138,45.1020,reg,151128 +SWM,2018-01-04,44.9649,45.6114,False,44.7493,45.2587,reg,104720 +SWM,2018-01-05,44.8963,45.6898,False,44.6809,45.1412,reg,97983 +SWM,2018-01-08,45.5037,45.8073,False,44.8767,45.0138,reg,176354 +SWM,2018-01-09,44.7885,46.2090,False,44.7689,45.7584,reg,144031 +SWM,2018-01-10,45.8563,46.1012,False,44.1723,44.7102,reg,286477 +SWM,2018-01-11,46.8849,46.9437,False,45.7877,45.9935,reg,254740 +SWM,2018-01-12,46.2972,47.0809,False,45.9053,46.9045,reg,136039 +SWM,2018-01-16,45.5722,46.8164,False,45.5037,46.6204,reg,115074 +SWM,2018-01-17,45.4547,45.9837,False,45.1706,45.9837,reg,109276 +SWM,2018-01-18,44.9453,45.4841,False,44.9159,45.4547,reg,109485 +SWM,2018-01-19,45.8171,46.0816,False,45.2294,45.2294,reg,158744 +SWM,2018-01-22,45.1510,46.0229,False,44.8277,45.8563,reg,128444 +SWM,2018-01-23,45.5232,45.6604,False,45.0824,45.0922,reg,103707 +SWM,2018-01-24,45.0334,46.5714,False,44.9942,45.7584,reg,133279 +SWM,2018-01-25,45.6114,45.6506,False,44.3281,45.1412,reg,371394 +SWM,2018-01-26,45.8367,46.0914,False,45.4057,45.7094,reg,161894 +SWM,2018-01-29,45.3959,46.1796,False,45.3371,45.9445,reg,117394 +SWM,2018-01-30,45.0040,45.6996,False,44.6906,45.2000,reg,135842 +SWM,2018-01-31,44.3575,45.6016,False,44.0244,45.2196,reg,138554 +SWM,2018-02-01,43.1819,44.2693,False,43.1232,44.2693,reg,141175 +SWM,2018-02-02,42.7313,43.3387,False,42.6333,42.9958,reg,129427 +SWM,2018-02-05,41.1639,43.0448,False,41.1149,42.5354,reg,155827 +SWM,2018-02-06,41.0366,41.2913,False,40.1755,40.4880,reg,243254 +SWM,2018-02-07,41.0170,41.6047,False,40.6643,41.0072,reg,117570 +SWM,2018-02-08,39.6455,41.0757,False,39.6259,40.9974,reg,155056 +SWM,2018-02-09,40.0373,40.3704,False,39.0969,40.1549,reg,213074 +SWM,2018-02-12,40.1647,40.9219,False,39.8904,40.1059,reg,164788 +SWM,2018-02-13,40.7329,40.8798,False,40.0569,40.0569,reg,87094 +SWM,2018-02-14,41.3206,41.3892,False,40.4978,40.5369,reg,105186 +SWM,2018-02-15,41.0366,41.8325,False,40.6643,41.6341,reg,95958 +SWM,2018-02-16,41.3500,41.6929,False,41.0072,41.0072,reg,111366 +SWM,2018-02-20,40.2627,41.2913,False,40.0765,41.1933,reg,136958 +SWM,2018-02-21,40.6153,41.3109,False,40.3606,40.3606,reg,116569 +SWM,2018-02-22,39.2928,40.2234,False,38.2642,40.1549,reg,359144 +SWM,2018-02-23,39.0871,39.5279,False,38.7724,39.5279,reg,199172 +SWM,2018-02-26,39.3026,39.7043,False,38.7050,39.2732,reg,145447 +SWM,2018-02-27,39.2536,39.8708,False,39.2145,39.3712,reg,142462 +SWM,2018-02-28,38.4112,39.6455,False,38.4014,39.3320,reg,280935 +SWM,2018-03-01,38.3022,38.7974,False,38.0051,38.4805,reg,181918 +SWM,2018-03-02,38.6687,38.7479,False,38.0051,38.1833,reg,144669 +SWM,2018-03-05,38.4706,39.1243,False,38.3616,38.6192,reg,126583 +SWM,2018-03-06,38.9361,39.0649,False,38.3616,38.5696,reg,144691 +SWM,2018-03-07,39.1144,39.2828,False,38.3220,38.6192,reg,141846 +SWM,2018-03-08,39.0352,39.5700,False,38.8074,39.3026,reg,166194 +SWM,2018-03-09,39.7879,39.8474,False,38.6786,39.2234,reg,112261 +SWM,2018-03-12,39.7879,40.8279,False,39.6988,39.9167,reg,132240 +SWM,2018-03-13,39.5502,40.7537,False,39.4215,39.9365,reg,120698 +SWM,2018-03-14,39.0154,40.1742,False,38.9014,39.6988,reg,148898 +SWM,2018-03-15,38.9361,39.5849,False,38.5696,38.9955,reg,328484 +SWM,2018-03-16,38.6885,39.2432,False,38.3814,38.9460,reg,590606 +SWM,2018-03-19,39.0451,39.1144,False,38.1635,38.6291,reg,161941 +SWM,2018-03-20,38.8866,39.5007,False,38.6786,39.1540,reg,159357 +SWM,2018-03-21,38.9064,39.7285,False,38.6786,38.9559,reg,159223 +SWM,2018-03-22,38.6984,39.8622,False,38.6489,38.7479,reg,183359 +SWM,2018-03-23,37.9258,38.9807,False,37.9159,38.8569,reg,200576 +SWM,2018-03-26,38.7875,38.8074,False,37.9110,38.3715,reg,128670 +SWM,2018-03-27,38.4508,38.9163,False,38.1437,38.8074,reg,171260 +SWM,2018-03-28,38.5696,38.8569,False,38.3913,38.4409,reg,192026 +SWM,2018-03-29,38.7776,39.1936,False,38.5795,38.7182,reg,157749 +SWM,2018-04-02,38.0348,38.7875,False,37.7079,38.7875,reg,207519 +SWM,2018-04-03,38.4508,38.8173,False,37.9803,38.1932,reg,190924 +SWM,2018-04-04,38.6687,38.7875,False,37.7376,38.1140,reg,153497 +SWM,2018-04-05,38.9856,39.1243,False,38.2824,38.8866,reg,163952 +SWM,2018-04-06,38.7974,39.1936,False,38.5211,38.7875,reg,125873 +SWM,2018-04-09,38.9955,39.3026,False,38.3874,39.0550,reg,217237 +SWM,2018-04-10,39.6889,39.7681,False,39.0946,39.3719,reg,120556 +SWM,2018-04-11,39.8177,39.8573,False,39.0451,39.5205,reg,191928 +SWM,2018-04-12,39.9365,40.0554,False,39.6005,39.8375,reg,112996 +SWM,2018-04-13,40.2733,40.4318,False,39.6691,40.0851,reg,91362 +SWM,2018-04-16,41.1053,41.2142,False,40.4625,40.5605,reg,255750 +SWM,2018-04-17,41.3628,41.4619,False,41.0558,41.2935,reg,106391 +SWM,2018-04-18,41.7095,41.7788,False,41.2539,41.3331,reg,111913 +SWM,2018-04-19,41.6104,41.7590,False,41.2885,41.6402,reg,101839 +SWM,2018-04-20,41.3133,41.5609,False,41.0013,41.5411,reg,130014 +SWM,2018-04-23,41.3034,41.5906,False,40.7784,41.3529,reg,189606 +SWM,2018-04-24,40.5407,41.5312,False,40.2733,41.5015,reg,152669 +SWM,2018-04-25,40.0752,40.3624,False,39.6493,40.2238,reg,139895 +SWM,2018-04-26,39.5997,40.2832,False,39.3125,40.2832,reg,104977 +SWM,2018-04-27,38.9856,39.9018,False,38.6390,39.7681,reg,118840 +SWM,2018-04-30,38.6588,39.1936,False,38.4409,39.1144,reg,110861 +SWM,2018-05-01,38.5597,38.5993,False,37.6386,38.5795,reg,119365 +SWM,2018-05-02,38.4211,38.9163,False,38.3022,38.5300,reg,168947 +SWM,2018-05-03,42.2344,42.5811,False,41.1201,41.3133,reg,284713 +SWM,2018-05-04,42.5613,42.9773,False,42.1354,42.1750,reg,163078 +SWM,2018-05-07,43.1358,43.3141,False,42.3236,42.6703,reg,175953 +SWM,2018-05-08,43.5320,43.7796,False,43.0764,43.1061,reg,180102 +SWM,2018-05-09,43.6607,43.8093,False,42.9476,43.6607,reg,111936 +SWM,2018-05-10,43.5914,43.8489,False,43.2546,43.7301,reg,133701 +SWM,2018-05-11,43.3240,43.9282,False,43.2051,43.6112,reg,90655 +SWM,2018-05-14,42.7990,43.4527,False,42.7000,43.2646,reg,161723 +SWM,2018-05-15,42.7495,42.8882,False,42.4729,42.7396,reg,162536 +SWM,2018-05-16,43.5122,43.7103,False,42.8089,42.8089,reg,171703 +SWM,2018-05-17,43.6707,44.3145,False,43.2646,43.5320,reg,194971 +SWM,2018-05-18,43.5914,43.8588,False,43.1556,43.8588,reg,178694 +SWM,2018-05-21,44.1659,44.1857,False,43.7301,43.8588,reg,164775 +SWM,2018-05-22,44.6116,45.0474,False,44.0668,44.2947,reg,285037 +SWM,2018-05-23,44.7800,44.8097,False,44.0668,44.5225,reg,215188 +SWM,2018-05-24,44.7900,45.0600,False,44.3800,44.7200,reg,176056 +SWM,2018-05-25,43.9500,44.6500,False,43.8900,44.6100,reg,137245 +SWM,2018-05-29,44.1300,44.3100,False,43.5800,43.6400,reg,173454 +SWM,2018-05-30,44.4700,44.9200,False,44.3300,44.3300,reg,184356 +SWM,2018-05-31,43.8100,44.5800,False,43.7700,44.4100,reg,110708 +SWM,2018-06-01,43.9900,44.5400,False,43.9100,44.1300,reg,162374 +SWM,2018-06-04,44.4700,44.5200,False,43.7800,44.1900,reg,128635 +SWM,2018-06-05,44.6200,44.8800,False,44.1200,44.4200,reg,226575 +SWM,2018-06-06,44.3500,44.6300,False,44.0800,44.6300,reg,162443 +SWM,2018-06-07,44.0400,44.4200,False,43.6200,44.3600,reg,161300 diff --git a/company_library/SXCP.csv b/company_library/SXCP.csv new file mode 100644 index 00000000..a7992806 --- /dev/null +++ b/company_library/SXCP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SXCP,2017-06-08,15.3706,15.6348,False,15.0182,15.0182,reg,279785 +SXCP,2017-06-09,15.3706,15.5908,False,15.3265,15.3706,reg,102569 +SXCP,2017-06-12,15.4587,15.5027,False,15.1944,15.4146,reg,98158 +SXCP,2017-06-13,15.5027,15.5908,False,15.3265,15.4587,reg,268238 +SXCP,2017-06-14,15.4587,15.5908,False,15.2384,15.5467,reg,281920 +SXCP,2017-06-15,14.9742,15.4587,False,14.7980,15.4587,reg,215641 +SXCP,2017-06-16,15.0623,15.2384,False,14.7099,14.9742,reg,155598 +SXCP,2017-06-19,15.1504,15.3706,False,15.1063,15.2384,reg,180776 +SXCP,2017-06-20,14.8861,15.2384,False,14.8421,15.2384,reg,135480 +SXCP,2017-06-21,14.9742,15.0182,False,14.7099,14.9742,reg,106162 +SXCP,2017-06-22,15.1944,15.3706,False,14.9302,14.9742,reg,100885 +SXCP,2017-06-23,15.2825,15.3706,False,15.1944,15.3265,reg,130731 +SXCP,2017-06-26,15.1944,15.4789,False,15.1063,15.3706,reg,237921 +SXCP,2017-06-27,15.3265,15.5908,False,15.2384,15.3265,reg,219095 +SXCP,2017-06-28,15.1944,15.8550,False,15.1504,15.3265,reg,286698 +SXCP,2017-06-29,15.4146,15.5908,False,15.1944,15.1944,reg,153810 +SXCP,2017-06-30,15.4587,15.5467,False,15.3926,15.4146,reg,127246 +SXCP,2017-07-05,16.1193,16.1633,False,15.4631,15.5467,reg,325587 +SXCP,2017-07-06,15.5467,16.1193,False,15.4146,16.1193,reg,505005 +SXCP,2017-07-07,15.5027,15.6348,False,15.2825,15.5467,reg,250692 +SXCP,2017-07-10,15.7229,15.8991,False,15.3265,15.5467,reg,120506 +SXCP,2017-07-11,16.0312,16.1193,False,15.6348,15.6348,reg,116889 +SXCP,2017-07-12,16.0312,16.1193,False,15.8550,15.9872,reg,172207 +SXCP,2017-07-13,15.8991,16.1193,False,15.8991,16.0752,reg,97322 +SXCP,2017-07-14,15.8991,16.0752,False,15.8550,16.0312,reg,124975 +SXCP,2017-07-17,15.8991,16.0312,False,15.8110,15.9872,reg,65349 +SXCP,2017-07-18,16.0752,16.2074,False,15.9431,16.0752,reg,182355 +SXCP,2017-07-19,16.1633,16.2620,False,16.0752,16.0752,reg,101918 +SXCP,2017-07-20,16.3835,16.7359,False,16.1193,16.2514,reg,265415 +SXCP,2017-07-21,16.4276,16.5817,False,16.2074,16.2955,reg,210522 +SXCP,2017-07-24,16.4716,16.6037,False,16.2074,16.6037,reg,144952 +SXCP,2017-07-25,16.4716,16.6037,False,16.3395,16.5157,reg,217912 +SXCP,2017-07-26,16.4716,16.6037,False,16.3835,16.5597,reg,154118 +SXCP,2017-07-27,15.9872,16.3395,False,15.2384,16.2955,reg,613996 +SXCP,2017-07-28,16.1633,16.2514,False,15.8991,15.9872,reg,157428 +SXCP,2017-07-31,16.5157,16.5157,False,15.9872,16.1633,reg,219001 +SXCP,2017-08-01,16.2514,16.5597,False,16.2514,16.5597,reg,256594 +SXCP,2017-08-02,15.9431,16.3395,False,15.8991,16.3395,reg,276828 +SXCP,2017-08-03,16.1633,16.2514,False,15.9431,16.0312,reg,143487 +SXCP,2017-08-04,16.1633,16.2602,False,16.0312,16.1633,reg,171338 +SXCP,2017-08-07,16.0752,16.2514,False,15.9872,16.2074,reg,192742 +SXCP,2017-08-08,15.8110,16.0752,False,15.6648,16.0312,reg,252141 +SXCP,2017-08-09,15.9872,16.0752,False,15.7669,15.8550,reg,203816 +SXCP,2017-08-10,15.1944,16.2955,False,15.0182,16.0312,reg,568188 +SXCP,2017-08-11,15.0065,15.4170,False,14.5047,15.0521,reg,312971 +SXCP,2017-08-14,15.3258,15.5082,False,15.0977,15.0977,reg,159925 +SXCP,2017-08-15,14.9609,15.3258,False,14.8240,15.2345,reg,141700 +SXCP,2017-08-16,15.2802,15.3258,False,14.9609,14.9609,reg,139069 +SXCP,2017-08-17,15.1889,15.3489,False,15.1433,15.2802,reg,96324 +SXCP,2017-08-18,15.3714,15.5082,False,15.1433,15.2345,reg,99727 +SXCP,2017-08-21,15.2345,15.4170,False,15.1433,15.3258,reg,87452 +SXCP,2017-08-22,15.3258,15.5538,False,15.2345,15.2802,reg,102090 +SXCP,2017-08-23,15.5082,15.5538,False,15.1433,15.4626,reg,51367 +SXCP,2017-08-24,15.5538,15.6861,False,15.5082,15.5082,reg,49839 +SXCP,2017-08-25,15.7363,15.8275,False,15.5994,15.6451,reg,33671 +SXCP,2017-08-28,15.9643,15.9643,False,15.7363,15.7363,reg,60195 +SXCP,2017-08-29,15.7819,16.2836,False,15.7363,15.9187,reg,212958 +SXCP,2017-08-30,15.7363,16.1012,False,15.7363,15.7819,reg,61695 +SXCP,2017-08-31,16.0100,16.1012,False,15.7811,15.7819,reg,60226 +SXCP,2017-09-01,15.9643,16.1806,False,15.8275,15.9643,reg,115521 +SXCP,2017-09-05,15.6907,15.9643,False,15.4626,15.9187,reg,227976 +SXCP,2017-09-06,15.6451,15.8731,False,15.6451,15.6907,reg,67660 +SXCP,2017-09-07,15.5082,15.7363,False,15.4626,15.6907,reg,128474 +SXCP,2017-09-08,15.2802,15.4854,False,15.2345,15.4170,reg,92042 +SXCP,2017-09-11,15.1433,15.4170,False,15.0521,15.2802,reg,128812 +SXCP,2017-09-12,15.3258,15.4170,False,15.0977,15.1889,reg,110774 +SXCP,2017-09-13,15.3714,15.4626,False,15.1889,15.3258,reg,75988 +SXCP,2017-09-14,15.3258,15.4626,False,15.1889,15.3714,reg,64525 +SXCP,2017-09-15,15.0065,15.4626,False,14.9609,15.3258,reg,222388 +SXCP,2017-09-18,15.2345,15.4170,False,15.0521,15.0521,reg,116408 +SXCP,2017-09-19,15.3714,15.4626,False,15.1889,15.3258,reg,70128 +SXCP,2017-09-20,15.3714,15.7363,False,15.2802,15.3258,reg,119115 +SXCP,2017-09-21,15.4626,15.5994,False,15.2802,15.3258,reg,49577 +SXCP,2017-09-22,15.5538,15.6451,False,15.4626,15.5082,reg,64063 +SXCP,2017-09-25,15.6451,15.7363,False,15.5538,15.6451,reg,156338 +SXCP,2017-09-26,15.6907,15.9187,False,15.5994,15.6907,reg,146993 +SXCP,2017-09-27,15.2802,15.8275,False,15.1889,15.7363,reg,181326 +SXCP,2017-09-28,15.5994,15.6451,False,15.1433,15.2802,reg,93975 +SXCP,2017-09-29,15.6907,15.8275,False,15.5538,15.5994,reg,65392 +SXCP,2017-10-02,15.8731,15.9643,False,15.5538,15.6451,reg,100539 +SXCP,2017-10-03,15.5994,15.8968,False,15.3714,15.8731,reg,114493 +SXCP,2017-10-04,15.6907,15.6907,False,15.4170,15.6451,reg,51514 +SXCP,2017-10-05,15.7363,15.9415,False,15.6679,15.7363,reg,109180 +SXCP,2017-10-06,15.6907,15.7892,False,15.6451,15.7819,reg,38131 +SXCP,2017-10-09,15.8731,15.9187,False,15.6907,15.6907,reg,53284 +SXCP,2017-10-10,15.9643,16.1012,False,15.7819,15.9643,reg,90582 +SXCP,2017-10-11,16.0100,16.1012,False,15.9187,16.0784,reg,69229 +SXCP,2017-10-12,16.0556,16.1878,False,15.9643,15.9643,reg,86797 +SXCP,2017-10-13,15.8275,16.2836,False,15.6907,16.2380,reg,194183 +SXCP,2017-10-16,16.1468,16.2836,False,15.8731,15.9643,reg,169001 +SXCP,2017-10-17,16.1924,16.2836,False,16.1468,16.1468,reg,93663 +SXCP,2017-10-18,16.2380,16.3292,False,16.0100,16.3292,reg,136632 +SXCP,2017-10-19,16.2380,16.3292,False,16.1012,16.1468,reg,115757 +SXCP,2017-10-20,16.2380,16.3292,False,15.9643,16.2836,reg,144717 +SXCP,2017-10-23,16.1468,16.3749,False,15.9187,16.2836,reg,178911 +SXCP,2017-10-24,16.2836,16.2836,False,16.1240,16.1924,reg,93282 +SXCP,2017-10-25,16.3292,16.3749,False,16.1468,16.1924,reg,139515 +SXCP,2017-10-26,16.5573,16.7078,False,16.2836,16.6485,reg,239567 +SXCP,2017-10-27,16.4205,16.6029,False,16.3749,16.6029,reg,177080 +SXCP,2017-10-30,16.3292,16.5801,False,16.2380,16.5117,reg,186944 +SXCP,2017-10-31,16.4205,16.6029,False,16.3292,16.6029,reg,175091 +SXCP,2017-11-01,16.4205,16.6029,False,16.2357,16.5573,reg,330019 +SXCP,2017-11-02,16.3292,16.4661,False,16.2380,16.4205,reg,170422 +SXCP,2017-11-03,16.2836,16.3749,False,16.1468,16.2836,reg,151574 +SXCP,2017-11-06,16.3292,16.4205,False,16.2380,16.2836,reg,205374 +SXCP,2017-11-07,16.3292,16.4205,False,16.2836,16.2836,reg,228618 +SXCP,2017-11-08,16.2380,16.3749,False,16.1924,16.3749,reg,99788 +SXCP,2017-11-09,16.1924,16.2836,False,16.1012,16.1924,reg,162443 +SXCP,2017-11-10,16.1468,16.2380,False,16.0100,16.1468,reg,211378 +SXCP,2017-11-13,16.0556,16.2380,False,15.9643,16.1924,reg,524766 +SXCP,2017-11-14,15.9083,16.3803,False,15.8139,15.8611,reg,364961 +SXCP,2017-11-15,16.1443,16.1443,False,15.3890,15.8139,reg,347570 +SXCP,2017-11-16,16.0027,16.2859,False,15.9555,16.0499,reg,187508 +SXCP,2017-11-17,16.0027,16.1446,False,15.7195,16.0027,reg,178481 +SXCP,2017-11-20,16.2859,16.2859,False,15.9555,16.0971,reg,156668 +SXCP,2017-11-21,16.0971,16.4275,False,16.0499,16.2387,reg,214061 +SXCP,2017-11-22,16.0499,16.2019,False,15.8139,16.1443,reg,301842 +SXCP,2017-11-27,16.2387,16.4681,False,16.1915,16.4275,reg,164533 +SXCP,2017-11-28,16.1915,16.3331,False,16.1915,16.1915,reg,156202 +SXCP,2017-11-29,16.2387,16.3331,False,16.1443,16.1915,reg,182372 +SXCP,2017-11-30,16.1915,16.3331,False,16.1915,16.3331,reg,217095 +SXCP,2017-12-01,16.2387,16.4275,False,15.8139,16.3803,reg,270629 +SXCP,2017-12-04,16.1443,16.3803,False,16.1443,16.2859,reg,509287 +SXCP,2017-12-05,16.0971,16.2387,False,16.0027,16.1915,reg,131858 +SXCP,2017-12-06,15.9555,16.1207,False,15.9555,16.0499,reg,108195 +SXCP,2017-12-07,16.0499,16.1075,False,15.8662,15.9555,reg,130927 +SXCP,2017-12-08,16.0971,16.1915,False,16.0499,16.0971,reg,138852 +SXCP,2017-12-11,16.0971,16.1915,False,16.0499,16.1443,reg,82552 +SXCP,2017-12-12,16.0971,16.2859,False,16.0546,16.0971,reg,120932 +SXCP,2017-12-13,16.0971,16.2387,False,16.0499,16.1915,reg,246566 +SXCP,2017-12-14,16.0971,16.2387,False,16.0971,16.1915,reg,132879 +SXCP,2017-12-15,16.0971,16.1915,False,16.0499,16.1443,reg,154547 +SXCP,2017-12-18,16.0971,16.2387,False,16.0971,16.2387,reg,128138 +SXCP,2017-12-19,15.9555,16.1915,False,15.8611,16.0971,reg,257931 +SXCP,2017-12-20,16.0971,16.2859,False,15.9791,16.0499,reg,200508 +SXCP,2017-12-21,16.4275,16.5692,False,16.0499,16.0971,reg,217773 +SXCP,2017-12-22,16.5692,16.7108,False,16.3331,16.4748,reg,205363 +SXCP,2017-12-26,16.5692,16.8996,False,16.5220,16.6164,reg,336236 +SXCP,2017-12-27,16.7108,16.8524,False,16.4748,16.7580,reg,149848 +SXCP,2017-12-28,16.5692,16.8524,False,16.5220,16.8524,reg,383993 +SXCP,2017-12-29,16.4748,16.6851,False,16.3756,16.6164,reg,208745 +SXCP,2018-01-02,16.7580,16.8996,False,16.4748,16.6636,reg,446126 +SXCP,2018-01-03,16.7580,16.8524,False,16.6636,16.8052,reg,308490 +SXCP,2018-01-04,16.6164,16.7580,False,16.5762,16.7580,reg,193698 +SXCP,2018-01-05,16.6164,16.8052,False,16.5692,16.6636,reg,284725 +SXCP,2018-01-08,16.7108,16.8052,False,16.6164,16.7580,reg,380396 +SXCP,2018-01-09,17.2772,17.3245,False,16.6636,16.7580,reg,296888 +SXCP,2018-01-10,17.7965,18.1270,False,17.2300,17.2772,reg,306909 +SXCP,2018-01-11,18.5518,18.6934,False,17.8437,17.8909,reg,252422 +SXCP,2018-01-12,18.3630,18.7878,False,18.1742,18.5518,reg,323726 +SXCP,2018-01-16,18.2686,18.8822,False,18.1742,18.5046,reg,255051 +SXCP,2018-01-17,18.5990,18.6934,False,18.2686,18.2686,reg,152982 +SXCP,2018-01-18,18.5518,18.8350,False,18.5513,18.6462,reg,118586 +SXCP,2018-01-19,18.6934,18.7406,False,18.1354,18.6462,reg,199512 +SXCP,2018-01-22,20.0152,20.2512,False,18.8350,18.8822,reg,509801 +SXCP,2018-01-23,19.9680,20.1096,False,19.7319,20.1096,reg,318288 +SXCP,2018-01-24,20.0624,20.2040,False,19.9680,20.0624,reg,197664 +SXCP,2018-01-25,20.3928,20.5344,False,20.1096,20.1096,reg,250902 +SXCP,2018-01-26,20.4872,20.7233,False,20.2984,20.5344,reg,163490 +SXCP,2018-01-29,19.9680,20.6125,False,19.9208,20.5344,reg,142610 +SXCP,2018-01-30,19.4015,19.9208,False,19.1183,19.9208,reg,274952 +SXCP,2018-01-31,19.1655,19.5903,False,18.4102,19.5903,reg,416331 +SXCP,2018-02-01,18.8350,19.1893,False,18.6934,19.1183,reg,120156 +SXCP,2018-02-02,18.3158,18.8303,False,18.2686,18.7878,reg,250737 +SXCP,2018-02-05,17.6549,18.6934,False,17.4708,18.1742,reg,295469 +SXCP,2018-02-06,17.7021,18.0325,False,17.1356,17.2300,reg,315447 +SXCP,2018-02-07,17.8909,18.1270,False,17.7021,17.7021,reg,236484 +SXCP,2018-02-08,17.3245,18.0325,False,17.2772,17.9853,reg,261018 +SXCP,2018-02-09,17.3717,17.7493,False,16.8996,17.5605,reg,342611 +SXCP,2018-02-12,17.6549,18.0325,False,17.6077,18.0325,reg,233701 +SXCP,2018-02-13,17.7021,17.8909,False,17.5133,17.7965,reg,320224 +SXCP,2018-02-14,17.9400,18.0862,False,17.5061,17.5500,reg,262740 +SXCP,2018-02-15,17.9400,18.0253,False,17.6475,17.9400,reg,116928 +SXCP,2018-02-16,17.8912,18.0375,False,17.5500,17.6962,reg,203472 +SXCP,2018-02-20,17.8912,18.2325,False,17.6962,17.9888,reg,151547 +SXCP,2018-02-21,17.9888,18.1350,False,17.7586,17.9400,reg,131705 +SXCP,2018-02-22,17.7450,18.2325,False,17.6962,17.9888,reg,141177 +SXCP,2018-02-23,17.6962,17.9888,False,17.6962,17.7938,reg,125462 +SXCP,2018-02-26,18.1350,18.2325,False,17.6864,17.9400,reg,289400 +SXCP,2018-02-27,18.2812,18.5250,False,18.1838,18.1838,reg,250584 +SXCP,2018-02-28,18.1350,18.5250,False,18.0375,18.3788,reg,157035 +SXCP,2018-03-01,18.3788,18.6225,False,18.1838,18.1838,reg,393289 +SXCP,2018-03-02,18.7688,18.9150,False,18.2325,18.4275,reg,575222 +SXCP,2018-03-05,18.7200,18.9637,False,18.5738,18.7200,reg,239518 +SXCP,2018-03-06,19.0612,19.3050,False,18.6712,18.8175,reg,220765 +SXCP,2018-03-07,19.1587,19.2562,False,18.8662,18.9150,reg,117761 +SXCP,2018-03-08,19.1587,19.2562,False,18.8662,19.2562,reg,152720 +SXCP,2018-03-09,19.0125,19.3050,False,18.9637,19.2562,reg,240493 +SXCP,2018-03-12,19.0125,19.2075,False,18.8662,19.1100,reg,105422 +SXCP,2018-03-13,18.8662,19.2075,False,18.8175,19.1100,reg,163636 +SXCP,2018-03-14,18.6712,19.0612,False,18.4762,18.8662,reg,231583 +SXCP,2018-03-15,18.3788,18.8175,False,17.9888,18.7688,reg,227175 +SXCP,2018-03-16,18.2325,18.5738,False,18.1838,18.3788,reg,237434 +SXCP,2018-03-19,17.9888,18.2812,False,17.8474,18.2812,reg,110860 +SXCP,2018-03-20,17.9400,18.0375,False,17.7450,17.9888,reg,189207 +SXCP,2018-03-21,18.1350,18.2325,False,17.8425,17.9400,reg,157177 +SXCP,2018-03-22,17.7938,18.0375,False,17.7499,17.8425,reg,121262 +SXCP,2018-03-23,17.6475,18.1350,False,17.3289,17.7938,reg,184234 +SXCP,2018-03-26,17.5012,17.8425,False,17.3599,17.7450,reg,226590 +SXCP,2018-03-27,17.5500,17.7118,False,17.4038,17.6962,reg,183357 +SXCP,2018-03-28,17.2575,17.6475,False,17.1113,17.5500,reg,165606 +SXCP,2018-03-29,17.3550,17.6475,False,17.3550,17.5500,reg,148291 +SXCP,2018-04-02,17.3550,17.5500,False,17.1113,17.5012,reg,134374 +SXCP,2018-04-03,17.4525,17.7938,False,17.4038,17.5988,reg,118890 +SXCP,2018-04-04,17.4038,17.5500,False,17.2575,17.3550,reg,94168 +SXCP,2018-04-05,17.6475,17.6475,False,17.4086,17.5012,reg,115046 +SXCP,2018-04-06,17.3550,17.6475,False,17.1600,17.5500,reg,195307 +SXCP,2018-04-09,17.2575,17.5012,False,17.2087,17.5012,reg,89193 +SXCP,2018-04-10,17.2575,17.4291,False,17.2575,17.3550,reg,100628 +SXCP,2018-04-11,17.2575,17.3062,False,17.2087,17.2087,reg,56335 +SXCP,2018-04-12,17.3062,17.3062,False,17.2087,17.3062,reg,66840 +SXCP,2018-04-13,17.2087,17.3891,False,17.2087,17.3062,reg,80407 +SXCP,2018-04-16,17.4038,17.6475,False,17.2575,17.4038,reg,135782 +SXCP,2018-04-17,17.5012,17.6475,False,17.4038,17.4525,reg,119151 +SXCP,2018-04-18,17.7450,18.0375,False,17.5988,17.5988,reg,116781 +SXCP,2018-04-19,17.8425,17.8912,False,17.7450,17.7450,reg,29456 +SXCP,2018-04-20,17.9888,17.9888,False,17.7011,17.8425,reg,84109 +SXCP,2018-04-23,17.7938,18.0862,False,17.7938,17.9888,reg,72277 +SXCP,2018-04-24,17.6475,18.1350,False,17.5988,17.9888,reg,98708 +SXCP,2018-04-25,17.8425,17.9644,False,17.5500,17.6475,reg,101328 +SXCP,2018-04-26,16.3312,17.6962,False,16.1362,17.5988,reg,758127 +SXCP,2018-04-27,15.4538,16.4199,False,15.2588,16.3312,reg,450559 +SXCP,2018-04-30,14.9662,15.4050,False,14.7712,15.4050,reg,584954 +SXCP,2018-05-01,14.9175,15.0150,False,14.6738,14.9175,reg,247667 +SXCP,2018-05-02,15.2588,15.3562,False,14.8200,14.8688,reg,163453 +SXCP,2018-05-03,15.4050,15.5025,False,15.2100,15.2588,reg,177536 +SXCP,2018-05-04,15.4538,15.6000,False,15.2685,15.4050,reg,102235 +SXCP,2018-05-07,15.4538,15.6926,False,15.4050,15.5512,reg,151020 +SXCP,2018-05-08,15.1125,15.4538,False,14.9955,15.4538,reg,97230 +SXCP,2018-05-09,15.1612,15.4538,False,15.1612,15.2588,reg,95431 +SXCP,2018-05-10,15.4538,15.6000,False,15.3075,15.3562,reg,131688 +SXCP,2018-05-11,15.6000,15.7462,False,15.5025,15.5512,reg,256855 +SXCP,2018-05-14,15.4500,15.7500,False,15.3690,15.7500,reg,270344 +SXCP,2018-05-15,15.4500,15.6000,False,15.2423,15.3500,reg,163632 +SXCP,2018-05-16,15.4000,15.6000,False,15.3500,15.4000,reg,143704 +SXCP,2018-05-17,15.5000,15.6000,False,15.3000,15.3000,reg,125358 +SXCP,2018-05-18,15.6000,15.6500,False,15.3000,15.4000,reg,177826 +SXCP,2018-05-21,15.3500,15.6500,False,15.1500,15.6000,reg,196291 +SXCP,2018-05-22,15.2000,15.4500,False,15.2000,15.3500,reg,146825 +SXCP,2018-05-23,15.4000,15.5000,False,15.0500,15.1500,reg,151370 +SXCP,2018-05-24,15.2500,15.5000,False,15.1500,15.3000,reg,136814 +SXCP,2018-05-25,15.0500,15.2000,False,14.9500,15.2000,reg,111939 +SXCP,2018-05-29,14.7500,14.9500,False,14.7500,14.9500,reg,144979 +SXCP,2018-05-30,15.1500,15.3500,False,14.7750,14.8000,reg,179019 +SXCP,2018-05-31,15.3000,15.4500,False,15.1050,15.2000,reg,114094 +SXCP,2018-06-01,15.4500,15.5000,False,15.3000,15.3500,reg,151714 +SXCP,2018-06-04,15.4000,15.6000,False,15.4000,15.5500,reg,392888 +SXCP,2018-06-05,15.6500,15.7000,False,15.4000,15.4000,reg,91878 +SXCP,2018-06-06,15.7000,15.7000,False,15.6050,15.7000,reg,81236 +SXCP,2018-06-07,15.7000,15.8000,False,15.5000,15.5000,reg,112458 diff --git a/company_library/SXT.csv b/company_library/SXT.csv new file mode 100644 index 00000000..73c9c100 --- /dev/null +++ b/company_library/SXT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SXT,2017-06-08,79.7684,79.9649,False,78.7467,79.4049,reg,98536 +SXT,2017-06-09,81.1241,81.1732,False,79.2379,80.0926,reg,181263 +SXT,2017-06-12,80.0729,81.5367,False,79.7684,81.1928,reg,164759 +SXT,2017-06-13,80.9865,80.9964,False,79.9158,80.2792,reg,121512 +SXT,2017-06-14,80.5739,81.3107,False,79.9845,81.0651,reg,97658 +SXT,2017-06-15,80.3480,80.5543,False,79.5719,79.7487,reg,81714 +SXT,2017-06-16,80.4168,80.5838,False,79.0316,79.8077,reg,362035 +SXT,2017-06-19,80.3382,80.9276,False,79.7487,80.8195,reg,108568 +SXT,2017-06-20,79.6407,80.1908,False,79.4835,79.8765,reg,106020 +SXT,2017-06-21,78.7958,79.7684,False,78.6092,79.7684,reg,113959 +SXT,2017-06-22,79.2477,79.5719,False,78.4373,78.8843,reg,160867 +SXT,2017-06-23,79.1004,79.9059,False,78.6878,79.5817,reg,222360 +SXT,2017-06-26,79.0120,79.3754,False,78.5797,79.1888,reg,90913 +SXT,2017-06-27,78.7173,79.7586,False,78.6190,78.8646,reg,74347 +SXT,2017-06-28,79.1692,79.6603,False,78.7860,79.4246,reg,112467 +SXT,2017-06-29,78.4225,79.6210,False,77.7987,79.4933,reg,127458 +SXT,2017-06-30,79.1102,79.6014,False,78.4324,78.5208,reg,142315 +SXT,2017-07-05,79.6309,80.0042,False,79.1102,79.6996,reg,113134 +SXT,2017-07-06,79.0120,79.6309,False,78.8057,79.2576,reg,99478 +SXT,2017-07-07,80.0729,80.2006,False,78.8450,79.2477,reg,91087 +SXT,2017-07-10,79.7880,80.4953,False,79.6505,79.8273,reg,114033 +SXT,2017-07-11,80.0926,80.8736,False,79.7389,79.7389,reg,97984 +SXT,2017-07-12,81.2518,81.3795,False,80.5445,80.5445,reg,110350 +SXT,2017-07-13,80.4462,81.2419,False,80.0631,81.2419,reg,91906 +SXT,2017-07-14,80.7704,81.3598,False,80.4364,80.4364,reg,84332 +SXT,2017-07-17,80.4561,81.2223,False,80.1653,80.6525,reg,162124 +SXT,2017-07-18,80.2596,80.7115,False,79.7979,80.2596,reg,139133 +SXT,2017-07-19,80.4561,80.6673,False,79.9649,80.2989,reg,116213 +SXT,2017-07-20,79.9452,81.2017,False,79.3754,80.4659,reg,147457 +SXT,2017-07-21,74.6601,83.4818,False,72.0273,81.2911,reg,705046 +SXT,2017-07-24,74.4636,74.7239,False,73.5991,74.6404,reg,228054 +SXT,2017-07-25,74.7190,75.2495,False,74.2671,75.1218,reg,314708 +SXT,2017-07-26,73.9233,74.5324,False,73.6875,74.5324,reg,195503 +SXT,2017-07-27,73.7563,74.0608,False,72.8427,74.0215,reg,234662 +SXT,2017-07-28,73.3830,73.8152,False,72.9409,73.5402,reg,276316 +SXT,2017-07-31,73.0490,73.7072,False,72.6953,73.7072,reg,333546 +SXT,2017-08-01,73.0981,73.5156,False,72.6708,73.1865,reg,318758 +SXT,2017-08-02,73.1178,73.3841,False,72.7134,73.2461,reg,191806 +SXT,2017-08-03,72.7923,73.1869,False,72.4866,73.0093,reg,146482 +SXT,2017-08-04,73.4729,73.8181,False,72.6444,72.9008,reg,155338 +SXT,2017-08-07,73.6406,74.3113,False,73.4236,73.5518,reg,145633 +SXT,2017-08-08,74.0549,74.6269,False,73.0932,73.5420,reg,180789 +SXT,2017-08-09,73.2855,73.8970,False,73.0488,73.6702,reg,174748 +SXT,2017-08-10,72.7332,73.4926,False,72.5260,73.0882,reg,150360 +SXT,2017-08-11,73.0685,73.2461,False,72.2992,72.2992,reg,151962 +SXT,2017-08-14,73.8675,74.3310,False,72.7184,73.4631,reg,125750 +SXT,2017-08-15,73.3052,74.2620,False,73.0981,73.8083,reg,90576 +SXT,2017-08-16,73.2954,73.5962,False,72.9304,73.3644,reg,101086 +SXT,2017-08-17,71.8159,73.3496,False,71.7863,73.1474,reg,153529 +SXT,2017-08-18,71.6285,72.0131,False,71.0465,71.3819,reg,208619 +SXT,2017-08-21,71.4115,71.9145,False,71.0860,71.5890,reg,85234 +SXT,2017-08-22,71.5397,71.7567,False,71.2734,71.5989,reg,143948 +SXT,2017-08-23,71.3819,71.6580,False,71.1353,71.2240,reg,106824 +SXT,2017-08-24,70.8591,71.5841,False,70.7506,71.5594,reg,85878 +SXT,2017-08-25,71.1649,71.2783,False,70.8492,71.0958,reg,109035 +SXT,2017-08-28,71.2438,71.9342,False,70.6520,71.3030,reg,216461 +SXT,2017-08-29,71.0662,71.1649,False,70.7901,70.8492,reg,101454 +SXT,2017-08-30,71.0268,71.1156,False,70.5336,70.9972,reg,96905 +SXT,2017-08-31,71.1649,71.3621,False,70.7605,71.1451,reg,159960 +SXT,2017-09-01,71.8849,72.0230,False,71.0465,71.4213,reg,142883 +SXT,2017-09-05,71.3128,72.0033,False,70.6668,71.9638,reg,111402 +SXT,2017-09-06,70.9084,71.4213,False,70.2377,71.4213,reg,138467 +SXT,2017-09-07,71.1649,71.3227,False,70.3758,70.9873,reg,130153 +SXT,2017-09-08,71.5693,71.7271,False,70.4843,71.0465,reg,126634 +SXT,2017-09-11,72.2301,72.4866,False,71.1698,71.9342,reg,460252 +SXT,2017-09-12,72.9502,73.2461,False,72.3879,72.3879,reg,112857 +SXT,2017-09-13,73.2658,73.6209,False,72.0198,72.8811,reg,194235 +SXT,2017-09-14,74.2324,74.2423,False,73.0784,73.3546,reg,153719 +SXT,2017-09-15,73.8083,74.2324,False,73.3644,74.2324,reg,547923 +SXT,2017-09-18,73.8773,74.3508,False,73.5025,74.0450,reg,206839 +SXT,2017-09-19,74.3310,74.4790,False,73.3841,73.8181,reg,336710 +SXT,2017-09-20,74.6763,74.9130,False,74.3212,74.4593,reg,155031 +SXT,2017-09-21,74.8637,75.3371,False,74.5678,74.7059,reg,135739 +SXT,2017-09-22,75.7514,76.0424,False,75.0560,75.3272,reg,129373 +SXT,2017-09-25,75.6823,75.8697,False,75.0708,75.8599,reg,131177 +SXT,2017-09-26,75.4949,75.9980,False,75.3963,75.8796,reg,109590 +SXT,2017-09-27,75.9388,76.1065,False,74.9623,75.9092,reg,300304 +SXT,2017-09-28,75.9289,76.2150,False,75.4259,76.0374,reg,174034 +SXT,2017-09-29,75.8697,76.3037,False,75.7021,75.8007,reg,181712 +SXT,2017-10-02,76.8659,76.8955,False,75.6527,75.9486,reg,202679 +SXT,2017-10-03,76.9547,77.2802,False,76.7575,77.0139,reg,219966 +SXT,2017-10-04,77.3591,77.3887,False,76.8955,77.1027,reg,134851 +SXT,2017-10-05,77.1717,77.7241,False,77.0829,77.4578,reg,187191 +SXT,2017-10-06,77.1816,77.4134,False,76.8659,77.1027,reg,116992 +SXT,2017-10-09,77.2704,77.4084,False,76.8462,77.2605,reg,73418 +SXT,2017-10-10,77.6846,77.9707,False,77.4035,77.6550,reg,130161 +SXT,2017-10-11,78.0298,78.2567,False,77.0534,77.7191,reg,106000 +SXT,2017-10-12,78.1186,78.3159,False,77.5564,78.0002,reg,81278 +SXT,2017-10-13,77.5071,78.2370,False,77.2802,78.2370,reg,204375 +SXT,2017-10-16,77.5268,78.1778,False,76.9843,77.6254,reg,195794 +SXT,2017-10-17,76.7673,78.0249,False,76.3629,77.4183,reg,196047 +SXT,2017-10-18,77.6156,77.8128,False,76.4418,76.9350,reg,258196 +SXT,2017-10-19,77.1914,77.4873,False,76.4911,77.2210,reg,216219 +SXT,2017-10-20,78.1087,79.8743,False,76.7575,79.4009,reg,304897 +SXT,2017-10-23,76.3136,78.2567,False,75.9930,78.2567,reg,174219 +SXT,2017-10-24,76.3136,76.6391,False,75.9585,76.2544,reg,202042 +SXT,2017-10-25,76.1558,76.6983,False,75.5541,76.3037,reg,184719 +SXT,2017-10-26,76.8265,76.8758,False,76.1459,76.3432,reg,190293 +SXT,2017-10-27,76.9153,77.2605,False,76.4961,77.1323,reg,355299 +SXT,2017-10-30,74.6171,77.0534,False,74.4987,76.6687,reg,277317 +SXT,2017-10-31,75.0116,75.3075,False,74.5678,75.2483,reg,232242 +SXT,2017-11-01,74.7749,75.6725,False,74.5184,75.5936,reg,288315 +SXT,2017-11-02,74.5678,74.9179,False,74.3409,74.6072,reg,140519 +SXT,2017-11-03,74.2309,74.5083,False,74.0625,74.4192,reg,134877 +SXT,2017-11-06,73.8049,74.5876,False,73.7257,74.1814,reg,213089 +SXT,2017-11-07,73.7455,74.0625,False,72.8638,73.6068,reg,274798 +SXT,2017-11-08,74.2012,74.3695,False,73.0124,73.3790,reg,219468 +SXT,2017-11-09,73.9635,74.2309,False,73.5474,73.9139,reg,176558 +SXT,2017-11-10,73.8248,74.3986,False,73.5375,73.7653,reg,148204 +SXT,2017-11-13,74.6965,74.7263,False,73.3889,73.5771,reg,377121 +SXT,2017-11-14,74.7065,74.9244,False,74.2904,74.2904,reg,224136 +SXT,2017-11-15,73.6365,74.2111,False,73.3790,74.1913,reg,219108 +SXT,2017-11-16,74.5876,74.7956,False,73.8248,73.8248,reg,196353 +SXT,2017-11-17,74.7857,75.0532,False,74.3201,74.3201,reg,189038 +SXT,2017-11-20,75.0829,75.1820,False,73.8347,74.8452,reg,115811 +SXT,2017-11-21,75.9547,75.9844,False,74.7857,75.5089,reg,187003 +SXT,2017-11-22,75.1622,76.2816,False,75.1324,76.2024,reg,142723 +SXT,2017-11-27,75.2612,75.9745,False,75.0928,75.1919,reg,203955 +SXT,2017-11-28,76.0240,76.1033,False,74.8167,75.4197,reg,163697 +SXT,2017-11-29,76.8265,77.2624,False,75.6179,76.0240,reg,164608 +SXT,2017-11-30,76.8067,77.6190,False,75.7863,76.4996,reg,214867 +SXT,2017-12-01,76.4698,76.7819,False,74.9541,76.7770,reg,148363 +SXT,2017-12-04,76.4798,77.5101,False,76.3906,77.1831,reg,184282 +SXT,2017-12-05,75.7863,76.6185,False,75.7764,76.4401,reg,129309 +SXT,2017-12-06,75.4495,75.9101,False,75.1622,75.5287,reg,132866 +SXT,2017-12-07,76.0835,76.1429,False,75.0086,76.0835,reg,254752 +SXT,2017-12-08,74.7659,76.3004,False,74.7065,76.2321,reg,174902 +SXT,2017-12-11,74.2507,74.7857,False,74.0031,74.5777,reg,179022 +SXT,2017-12-12,74.0427,74.4192,False,73.8743,74.4192,reg,221469 +SXT,2017-12-13,73.9932,74.4291,False,73.8446,74.1021,reg,138644 +SXT,2017-12-14,73.2997,74.3003,False,73.1214,74.1319,reg,135326 +SXT,2017-12-15,74.9938,75.2167,False,73.8743,73.9040,reg,606277 +SXT,2017-12-18,74.2904,74.5876,False,72.6161,73.4087,reg,456409 +SXT,2017-12-19,73.7653,74.5281,False,73.5177,74.3696,reg,341650 +SXT,2017-12-20,73.4582,74.4043,False,73.4087,73.7653,reg,218531 +SXT,2017-12-21,72.8638,73.7653,False,72.8044,73.6068,reg,125185 +SXT,2017-12-22,72.8935,73.4384,False,72.4973,72.8737,reg,254904 +SXT,2017-12-26,73.0322,73.3691,False,72.7796,72.8143,reg,195780 +SXT,2017-12-27,73.1313,73.5771,False,72.9133,72.9133,reg,153278 +SXT,2017-12-28,72.8539,73.1214,False,72.3982,73.0917,reg,132521 +SXT,2017-12-29,72.4675,73.2799,False,72.3784,72.8638,reg,190999 +SXT,2018-01-02,73.3889,73.4186,False,72.2001,72.5963,reg,192810 +SXT,2018-01-03,73.4285,73.6811,False,73.1115,73.4681,reg,160296 +SXT,2018-01-04,73.3889,75.6327,False,73.3393,75.6327,reg,102815 +SXT,2018-01-05,73.7059,74.1418,False,73.3691,73.5573,reg,79497 +SXT,2018-01-08,72.9530,73.5177,False,72.3090,73.2502,reg,232502 +SXT,2018-01-09,71.9128,72.9728,False,71.8930,72.9530,reg,143863 +SXT,2018-01-10,72.3090,72.3586,False,71.2589,71.7245,reg,194427 +SXT,2018-01-11,72.6657,72.7350,False,71.5165,72.2595,reg,221769 +SXT,2018-01-12,71.4174,72.7449,False,71.2738,72.7449,reg,338214 +SXT,2018-01-16,71.3382,72.4675,False,70.9815,71.6651,reg,577657 +SXT,2018-01-17,72.3388,72.5072,False,70.3970,71.1896,reg,653999 +SXT,2018-01-18,71.8038,72.3388,False,71.4769,72.2892,reg,273763 +SXT,2018-01-19,73.0322,73.1214,False,71.7444,71.7444,reg,238405 +SXT,2018-01-22,72.8242,73.3185,False,72.5022,72.8836,reg,263516 +SXT,2018-01-23,73.2304,74.6272,False,72.9133,73.4186,reg,400062 +SXT,2018-01-24,73.1709,73.9337,False,72.6459,73.4483,reg,732738 +SXT,2018-01-25,73.8149,73.8149,False,72.6855,73.4384,reg,206135 +SXT,2018-01-26,72.2694,73.8941,False,72.0069,73.8941,reg,495532 +SXT,2018-01-29,72.0118,72.4675,False,71.6403,72.0416,reg,225318 +SXT,2018-01-30,72.1307,72.5072,False,71.2986,71.4472,reg,312194 +SXT,2018-01-31,71.1797,72.4180,False,70.9914,72.3388,reg,321741 +SXT,2018-02-01,71.7344,71.8930,False,70.0354,71.0509,reg,731208 +SXT,2018-02-02,71.3283,71.7543,False,70.5853,71.2986,reg,314225 +SXT,2018-02-05,68.7805,71.5174,False,68.6312,71.0098,reg,591464 +SXT,2018-02-06,68.1535,69.0094,False,67.0886,67.7554,reg,794452 +SXT,2018-02-07,68.5516,68.9298,False,67.7852,68.0639,reg,475137 +SXT,2018-02-08,68.5914,69.3378,False,67.9843,68.6113,reg,666507 +SXT,2018-02-09,67.7653,68.6710,False,65.2872,68.6710,reg,612106 +SXT,2018-02-12,69.1885,69.7160,False,68.1535,68.5217,reg,583777 +SXT,2018-02-13,69.0890,69.7608,False,68.7208,68.8700,reg,389947 +SXT,2018-02-14,71.3581,71.3880,False,68.7606,68.7904,reg,360266 +SXT,2018-02-15,72.0946,72.3733,False,71.3382,71.7463,reg,445341 +SXT,2018-02-16,72.1444,72.8510,False,71.8358,71.9652,reg,307022 +SXT,2018-02-20,71.8159,72.5922,False,71.4178,72.1543,reg,443642 +SXT,2018-02-21,71.9553,73.3884,False,70.5619,71.5771,reg,720797 +SXT,2018-02-22,72.0548,72.8211,False,71.5074,72.0349,reg,918472 +SXT,2018-02-23,72.7913,72.9206,False,71.9752,72.5225,reg,343656 +SXT,2018-02-26,73.2590,73.3884,False,72.2140,73.3088,reg,292232 +SXT,2018-02-27,72.4728,73.6372,False,72.4031,73.4680,reg,440265 +SXT,2018-02-28,71.6069,72.7216,False,71.5970,72.6519,reg,437380 +SXT,2018-03-01,70.7610,71.8557,False,70.1937,71.2984,reg,299553 +SXT,2018-03-02,71.2287,71.3681,False,70.1340,70.4027,reg,271101 +SXT,2018-03-05,71.8259,72.1444,False,70.8307,70.9899,reg,287063 +SXT,2018-03-06,72.8510,73.4581,False,71.5947,72.0548,reg,286152 +SXT,2018-03-07,73.2889,73.6770,False,72.4927,72.4927,reg,289978 +SXT,2018-03-08,72.9704,73.5675,False,72.7515,73.5675,reg,324970 +SXT,2018-03-09,74.3936,74.5528,False,72.9903,73.4680,reg,229700 +SXT,2018-03-12,74.3737,74.8314,False,74.1149,74.6225,reg,167003 +SXT,2018-03-13,73.6372,74.9310,False,73.4183,74.6922,reg,254671 +SXT,2018-03-14,72.4529,74.0652,False,72.3136,73.8860,reg,222280 +SXT,2018-03-15,71.6567,72.6022,False,71.3581,72.6022,reg,214203 +SXT,2018-03-16,71.3183,71.8557,False,70.8107,71.6766,reg,571936 +SXT,2018-03-19,70.8904,71.7164,False,70.4525,71.3084,reg,209425 +SXT,2018-03-20,70.4226,71.1242,False,70.0842,71.0496,reg,247671 +SXT,2018-03-21,70.3629,70.8157,False,69.6214,70.5918,reg,270566 +SXT,2018-03-22,68.3127,70.1340,False,68.3028,70.0146,reg,313073 +SXT,2018-03-23,67.2379,68.9795,False,67.2379,68.5118,reg,400019 +SXT,2018-03-26,68.3028,68.8103,False,67.8848,68.2530,reg,318698 +SXT,2018-03-27,68.2032,68.9994,False,67.9146,68.7009,reg,488810 +SXT,2018-03-28,69.1288,69.4722,False,68.2032,68.2032,reg,314257 +SXT,2018-03-29,70.2435,70.4326,False,69.3776,69.4970,reg,354615 +SXT,2018-04-02,67.8549,70.3032,False,67.4568,70.0146,reg,273138 +SXT,2018-04-03,68.4819,68.6710,False,67.4668,67.9743,reg,268321 +SXT,2018-04-04,69.1786,69.3378,False,67.7007,67.7852,reg,140102 +SXT,2018-04-05,69.7558,69.9648,False,69.0691,69.5866,reg,151188 +SXT,2018-04-06,69.0392,69.9698,False,68.7904,69.3577,reg,235890 +SXT,2018-04-09,69.3179,69.8852,False,68.8750,69.4871,reg,208630 +SXT,2018-04-10,69.7160,70.1240,False,69.2383,69.9449,reg,234211 +SXT,2018-04-11,69.4373,69.7956,False,68.8103,69.3179,reg,141659 +SXT,2018-04-12,69.1189,69.7160,False,68.9795,69.7160,reg,172703 +SXT,2018-04-13,68.6013,69.1487,False,68.4819,69.1487,reg,183127 +SXT,2018-04-16,70.1738,70.2634,False,68.6511,68.9696,reg,201324 +SXT,2018-04-17,69.7658,70.3928,False,69.5667,70.3928,reg,327267 +SXT,2018-04-18,70.7709,70.9899,False,69.7359,69.8852,reg,262970 +SXT,2018-04-19,69.9150,70.6217,False,69.7558,70.6217,reg,300428 +SXT,2018-04-20,69.7160,70.2982,False,69.3975,69.8553,reg,200054 +SXT,2018-04-23,68.4222,70.1041,False,68.1933,69.6563,reg,404323 +SXT,2018-04-24,66.8398,68.6610,False,66.4914,68.6610,reg,382037 +SXT,2018-04-25,68.3923,69.5269,False,65.2479,65.9341,reg,630698 +SXT,2018-04-26,67.5762,68.0341,False,67.2379,68.0341,reg,422664 +SXT,2018-04-27,67.8549,68.1435,False,67.4767,67.5464,reg,199258 +SXT,2018-04-30,66.3322,68.1883,False,66.3322,67.8649,reg,286857 +SXT,2018-05-01,66.7303,66.9293,False,65.6455,66.5313,reg,246582 +SXT,2018-05-02,66.1630,66.8796,False,66.0734,66.4914,reg,175256 +SXT,2018-05-03,66.7801,66.9642,False,65.7948,65.9739,reg,318779 +SXT,2018-05-04,67.6559,68.1137,False,66.2874,66.6009,reg,251859 +SXT,2018-05-07,68.8103,69.2980,False,67.2777,67.6658,reg,532712 +SXT,2018-05-08,69.0193,69.2781,False,68.5715,68.6511,reg,268553 +SXT,2018-05-09,68.8800,69.5568,False,68.4421,69.1985,reg,293825 +SXT,2018-05-10,68.9600,69.3700,False,68.7000,69.2200,reg,251952 +SXT,2018-05-11,68.5400,69.3000,False,68.3700,69.0000,reg,152628 +SXT,2018-05-14,68.4400,69.0100,False,68.2100,68.6600,reg,160869 +SXT,2018-05-15,68.2600,68.3900,False,67.9050,68.2800,reg,184553 +SXT,2018-05-16,68.4800,68.7100,False,68.0700,68.3900,reg,209553 +SXT,2018-05-17,69.0800,69.1700,False,68.5100,68.5300,reg,197100 +SXT,2018-05-18,68.8200,69.3100,False,68.8000,69.3100,reg,230994 +SXT,2018-05-21,68.6100,69.3600,False,68.2500,69.1000,reg,244340 +SXT,2018-05-22,68.3200,69.0800,False,68.2800,68.6900,reg,233684 +SXT,2018-05-23,68.2800,68.4800,False,67.6400,68.1600,reg,203190 +SXT,2018-05-24,68.1300,68.5600,False,67.4500,68.3800,reg,194825 +SXT,2018-05-25,68.2900,68.4900,False,67.9100,68.0700,reg,129087 +SXT,2018-05-29,68.0400,68.5600,False,67.8200,67.8600,reg,158144 +SXT,2018-05-30,68.9300,69.2400,False,68.0500,68.3900,reg,272907 +SXT,2018-05-31,67.2500,68.9600,False,67.0660,68.9500,reg,245028 +SXT,2018-06-01,67.4000,67.8400,False,67.1700,67.7000,reg,202774 +SXT,2018-06-04,68.0300,68.2900,False,67.3800,67.7900,reg,248868 +SXT,2018-06-05,68.1000,68.2850,False,67.5000,68.0000,reg,213877 +SXT,2018-06-06,69.2800,69.2800,False,67.8600,67.9900,reg,304718 +SXT,2018-06-07,69.6500,69.8390,False,69.2000,69.2000,reg,356440 diff --git a/company_library/SYBT.csv b/company_library/SYBT.csv index 85cf542c..ec83d209 100644 --- a/company_library/SYBT.csv +++ b/company_library/SYBT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYBT,2017-06-06,35.7033,35.9475,False,35.0683,35.5079,reg,39067 -SYBT,2017-06-07,35.9963,36.5824,False,35.8498,35.8986,reg,55377 -SYBT,2017-06-08,36.4383,37.3713,False,35.9328,35.9328,reg,71369 SYBT,2017-06-09,38.6482,38.7464,False,36.5856,36.7329,reg,62737 SYBT,2017-06-12,37.8624,39.5321,False,37.4696,38.7464,reg,47863 SYBT,2017-06-13,38.0589,38.4026,False,37.7642,37.9606,reg,39833 @@ -249,3 +246,6 @@ SYBT,2018-05-31,39.7000,40.1000,False,39.3000,39.6000,reg,93264 SYBT,2018-06-01,40.0000,40.2000,False,39.6000,39.9000,reg,70124 SYBT,2018-06-04,40.3000,40.4000,False,39.7550,40.1000,reg,59429 SYBT,2018-06-05,40.1500,40.6000,False,40.0000,40.1500,reg,30118 +SYBT,2018-06-06,40.7000,40.8000,False,40.1500,40.2000,reg,31434 +SYBT,2018-06-07,40.6000,41.0000,False,40.3500,40.8000,reg,29438 +SYBT,2018-06-08,40.6000,40.9500,False,40.4500,40.6500,reg,34674 diff --git a/company_library/SYBX.csv b/company_library/SYBX.csv index cd989061..7a63990d 100644 --- a/company_library/SYBX.csv +++ b/company_library/SYBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYBX,2017-06-06,10.3000,10.3000,True,10.3000,10.3000,reg,0 -SYBX,2017-06-07,10.3000,10.3000,True,10.3000,10.3000,reg,0 -SYBX,2017-06-08,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-09,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-12,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-13,10.3000,10.3000,True,10.3000,10.3000,reg,0 @@ -249,3 +246,6 @@ SYBX,2018-05-31,9.2200,9.3600,False,8.7600,8.9600,reg,135314 SYBX,2018-06-01,9.4000,9.5400,False,9.0100,9.2200,reg,126255 SYBX,2018-06-04,9.3400,9.7500,False,9.0100,9.7500,reg,84584 SYBX,2018-06-05,9.5500,9.6300,False,9.2100,9.4400,reg,57054 +SYBX,2018-06-06,10.0800,10.3200,False,9.5970,9.6000,reg,159666 +SYBX,2018-06-07,9.8700,10.3500,False,9.7230,10.1500,reg,94617 +SYBX,2018-06-08,9.5500,10.1300,False,9.3800,9.8700,reg,96285 diff --git a/company_library/SYKE.csv b/company_library/SYKE.csv index dbf718ea..cab241e3 100644 --- a/company_library/SYKE.csv +++ b/company_library/SYKE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYKE,2017-06-06,32.9100,33.3200,False,32.8600,33.0600,reg,134464 -SYKE,2017-06-07,32.8400,33.1100,False,32.6800,32.9300,reg,87593 -SYKE,2017-06-08,33.0600,33.2050,False,32.7400,32.8500,reg,111764 SYKE,2017-06-09,33.4600,33.7200,False,32.9500,33.2200,reg,173961 SYKE,2017-06-12,33.7900,33.9700,False,33.0400,33.3600,reg,119051 SYKE,2017-06-13,33.9700,34.4500,False,33.3600,34.0000,reg,219047 @@ -249,3 +246,6 @@ SYKE,2018-05-31,28.1500,28.6450,False,28.1100,28.4900,reg,272630 SYKE,2018-06-01,28.2300,28.3400,False,28.1000,28.3400,reg,297671 SYKE,2018-06-04,29.2200,29.5200,False,28.3300,28.3300,reg,178655 SYKE,2018-06-05,29.6400,29.8900,False,29.1450,29.2400,reg,130512 +SYKE,2018-06-06,29.6100,29.9900,False,29.3750,29.6400,reg,110535 +SYKE,2018-06-07,29.1300,29.9900,False,29.0700,29.6100,reg,129703 +SYKE,2018-06-08,28.9100,29.3897,False,28.8500,29.1400,reg,92014 diff --git a/company_library/SYMC.csv b/company_library/SYMC.csv index 7edc10f0..a83d9d6d 100644 --- a/company_library/SYMC.csv +++ b/company_library/SYMC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYMC,2017-06-06,30.0261,30.1948,False,29.6690,29.6690,reg,5582637 -SYMC,2017-06-07,30.0261,30.1253,False,29.7978,30.0361,reg,6807927 -SYMC,2017-06-08,29.8674,30.0956,False,28.7565,29.7583,reg,14262312 -SYMC,2017-06-09,29.4706,30.1055,False,29.1929,29.9369,reg,16404904 -SYMC,2017-06-12,29.2921,29.4607,False,28.6870,29.2127,reg,6958396 -SYMC,2017-06-13,29.0739,29.4706,False,28.9400,29.4012,reg,8622785 -SYMC,2017-06-14,28.8556,29.4012,False,28.5878,29.2822,reg,8157811 -SYMC,2017-06-15,28.1811,28.6473,False,28.1018,28.6275,reg,8680051 -SYMC,2017-06-16,28.2208,28.3994,False,27.9579,28.1018,reg,11774619 -SYMC,2017-06-19,28.6473,28.6672,False,28.3200,28.3597,reg,5491975 -SYMC,2017-06-20,28.3299,28.7356,False,28.3299,28.6573,reg,4941312 -SYMC,2017-06-21,28.7168,28.7565,False,28.4291,28.4886,reg,3866285 -SYMC,2017-06-22,28.5779,28.8160,False,28.4291,28.7168,reg,4513257 -SYMC,2017-06-23,28.3002,28.6077,False,28.0621,28.5878,reg,19215002 -SYMC,2017-06-26,28.6275,28.6870,False,28.2406,28.3002,reg,4617148 -SYMC,2017-06-27,27.8835,28.5085,False,27.8240,28.4787,reg,6960191 -SYMC,2017-06-28,28.6573,28.6771,False,27.8439,28.0720,reg,6815375 -SYMC,2017-06-29,27.8339,28.7069,False,27.4868,28.5779,reg,6104007 -SYMC,2017-06-30,28.0224,28.2010,False,27.7843,28.0224,reg,4932468 -SYMC,2017-07-05,27.5661,27.6256,False,27.0900,27.2388,reg,4573893 -SYMC,2017-07-06,27.4967,27.5364,False,27.1098,27.4074,reg,6323162 -SYMC,2017-07-07,28.1811,28.3597,False,27.5264,27.5364,reg,5607746 -SYMC,2017-07-10,28.7664,28.7961,False,28.1117,28.2208,reg,7507020 -SYMC,2017-07-11,28.7763,28.8556,False,28.5581,28.7862,reg,6517445 -SYMC,2017-07-12,29.6790,29.8277,False,28.9747,29.0044,reg,8388488 -SYMC,2017-07-13,30.1154,30.2642,False,29.6889,29.8178,reg,8042774 -SYMC,2017-07-14,29.8377,30.1749,False,29.6790,30.1749,reg,6885523 -SYMC,2017-07-17,30.2741,30.3039,False,29.7484,29.8674,reg,6484357 -SYMC,2017-07-18,30.3237,30.3535,False,29.9865,30.2543,reg,4351541 -SYMC,2017-07-19,30.7701,30.8207,False,30.1700,30.3138,reg,6564232 -SYMC,2017-07-20,30.9189,30.9387,False,30.1154,30.6709,reg,7894952 -SYMC,2017-07-21,30.9288,31.2760,False,30.6659,30.7602,reg,8069350 -SYMC,2017-07-24,30.8296,30.9784,False,30.6907,30.9586,reg,7141810 -SYMC,2017-07-25,31.2661,31.3157,False,30.7503,30.8495,reg,5209442 -SYMC,2017-07-26,31.0181,31.3752,False,30.8296,31.2958,reg,6429671 -SYMC,2017-07-27,30.6907,31.2264,False,30.3039,30.6709,reg,5907506 -SYMC,2017-07-28,30.7800,30.8296,False,30.5419,30.6114,reg,3742288 -SYMC,2017-07-31,30.7403,30.8495,False,30.4031,30.8197,reg,5438775 -SYMC,2017-08-01,30.9387,30.9834,False,30.6560,30.9090,reg,6356818 -SYMC,2017-08-02,30.6610,30.9982,False,30.3932,30.9982,reg,10601139 -SYMC,2017-08-03,30.0261,31.3653,False,29.9567,30.0559,reg,14451478 -SYMC,2017-08-04,28.9350,30.2344,False,28.8904,30.1452,reg,10692839 -SYMC,2017-08-07,28.6374,28.8556,False,28.2208,28.8160,reg,20837561 -SYMC,2017-08-08,28.2605,28.6473,False,28.1514,28.5878,reg,8182872 -SYMC,2017-08-09,28.3696,28.4192,False,27.9381,28.0323,reg,10840011 -SYMC,2017-08-10,27.6157,28.2605,False,27.5364,28.1315,reg,8540202 -SYMC,2017-08-11,28.0621,28.1613,False,27.4421,27.4669,reg,8432879 -SYMC,2017-08-14,28.3398,28.4390,False,28.1365,28.3696,reg,7873963 -SYMC,2017-08-15,28.1811,28.3696,False,28.0720,28.3398,reg,4213306 -SYMC,2017-08-16,28.0720,28.2555,False,27.9976,28.1613,reg,4436090 -SYMC,2017-08-17,27.8880,28.1565,False,27.6642,27.9775,reg,7562347 -SYMC,2017-08-18,28.2958,28.4052,False,27.7886,27.7985,reg,7202238 -SYMC,2017-08-21,27.9875,28.3853,False,27.8880,28.2361,reg,4275355 -SYMC,2017-08-22,28.6041,28.7135,False,27.8582,27.8582,reg,4910593 -SYMC,2017-08-23,29.0517,29.2108,False,28.4848,28.5345,reg,7929543 -SYMC,2017-08-24,29.2207,29.2605,False,28.8925,29.0815,reg,5116343 -SYMC,2017-08-25,29.3103,29.5191,False,29.2108,29.3500,reg,4326262 -SYMC,2017-08-28,29.7578,29.8473,False,29.1014,29.4296,reg,5855167 -SYMC,2017-08-29,29.5291,29.6882,False,29.2655,29.4893,reg,5745522 -SYMC,2017-08-30,29.7280,29.7429,False,29.4893,29.5390,reg,4665805 -SYMC,2017-08-31,29.8175,29.9667,False,29.6683,29.8374,reg,4337251 -SYMC,2017-09-01,29.6981,29.9866,False,29.5390,29.9766,reg,4885016 -SYMC,2017-09-05,29.6484,29.7777,False,29.2904,29.6981,reg,5424455 -SYMC,2017-09-06,29.4396,29.7976,False,29.3799,29.7877,reg,6076228 -SYMC,2017-09-07,30.4341,30.4839,False,29.4594,29.5788,reg,7395983 -SYMC,2017-09-08,31.4586,32.3238,False,31.1801,31.3293,reg,11809655 -SYMC,2017-09-11,32.5725,32.5824,False,31.6575,31.7768,reg,9475678 -SYMC,2017-09-12,33.5472,33.6864,False,32.4929,32.7316,reg,9938643 -SYMC,2017-09-13,32.9007,33.9848,False,32.8112,33.5372,reg,9084026 -SYMC,2017-09-14,32.7714,33.1294,False,32.1945,32.6918,reg,7175504 -SYMC,2017-09-15,33.0598,33.3284,False,32.4332,32.7913,reg,9577891 -SYMC,2017-09-18,33.5870,33.6566,False,33.0399,33.0897,reg,5307341 -SYMC,2017-09-19,33.9748,33.9748,False,33.5372,33.8157,reg,5665809 -SYMC,2017-09-20,33.5372,34.0146,False,33.2090,33.9947,reg,5238876 -SYMC,2017-09-21,32.8609,33.4875,False,32.8510,33.4577,reg,5434963 -SYMC,2017-09-22,32.8410,32.9989,False,32.3238,32.7217,reg,4274372 -SYMC,2017-09-25,32.6719,32.7615,False,32.3238,32.6819,reg,5199196 -SYMC,2017-09-26,32.5625,33.0300,False,32.2741,32.7813,reg,5040475 -SYMC,2017-09-27,32.8709,33.1593,False,32.5526,32.8808,reg,4498870 -SYMC,2017-09-28,32.8907,32.9206,False,32.2244,32.7117,reg,3722133 -SYMC,2017-09-29,32.6322,33.1493,False,32.5451,32.9803,reg,5216229 -SYMC,2017-10-02,32.6023,32.8957,False,32.5625,32.8211,reg,5429175 -SYMC,2017-10-03,32.8410,33.1096,False,32.5725,32.6918,reg,4148583 -SYMC,2017-10-04,33.0698,33.1195,False,32.4631,32.7416,reg,4162807 -SYMC,2017-10-05,33.5173,33.5671,False,33.1394,33.2488,reg,3968570 -SYMC,2017-10-06,33.7361,33.7361,False,33.2333,33.3781,reg,3723227 -SYMC,2017-10-09,32.4531,33.0698,False,32.0056,32.7117,reg,8165742 -SYMC,2017-10-10,31.4188,31.8166,False,31.0408,31.0906,reg,7994035 -SYMC,2017-10-11,31.4387,31.6077,False,31.1303,31.2099,reg,5287518 -SYMC,2017-10-12,31.7271,32.0255,False,31.4088,31.4088,reg,3770596 -SYMC,2017-10-13,32.1846,32.3139,False,31.9011,31.9658,reg,3356123 -SYMC,2017-10-16,31.8862,32.3039,False,31.8464,32.2443,reg,2966384 -SYMC,2017-10-17,31.8365,31.9956,False,31.7569,31.8464,reg,2169932 -SYMC,2017-10-18,31.9757,32.0255,False,31.7520,31.8663,reg,2377131 -SYMC,2017-10-19,32.1548,32.1945,False,31.6774,31.7967,reg,3897004 -SYMC,2017-10-20,32.4830,32.6023,False,32.2244,32.3835,reg,2957229 -SYMC,2017-10-23,32.0454,32.5824,False,31.9807,32.5426,reg,2893313 -SYMC,2017-10-24,32.1846,32.1945,False,31.7569,32.0354,reg,2433496 -SYMC,2017-10-25,32.0056,32.5029,False,31.8713,32.0951,reg,3249905 -SYMC,2017-10-26,31.6873,32.2741,False,31.6724,32.1150,reg,4765644 -SYMC,2017-10-27,31.9161,32.1548,False,31.4884,31.5083,reg,4024564 -SYMC,2017-10-30,32.2343,32.2642,False,31.7171,31.8962,reg,4051688 -SYMC,2017-10-31,32.3238,32.7714,False,32.1448,32.2542,reg,5542776 -SYMC,2017-11-01,31.9857,32.5426,False,31.5978,32.0255,reg,10361680 -SYMC,2017-11-02,29.2207,30.0651,False,28.1764,29.1611,reg,26676870 -SYMC,2017-11-03,29.7131,29.7877,False,28.7135,28.8528,reg,10995542 -SYMC,2017-11-06,28.7434,29.7081,False,28.7194,29.6882,reg,7584810 -SYMC,2017-11-07,28.5245,28.9124,False,28.3853,28.8329,reg,10096444 -SYMC,2017-11-08,28.8726,28.9323,False,28.4251,28.5245,reg,6744822 -SYMC,2017-11-09,28.4350,28.7931,False,28.3256,28.6936,reg,5372222 -SYMC,2017-11-10,28.2063,28.2858,False,27.8383,28.2560,reg,4592861 -SYMC,2017-11-13,27.8184,28.1267,False,27.6791,27.9676,reg,4691248 -SYMC,2017-11-14,27.9477,28.0571,False,27.4504,27.7587,reg,5308029 -SYMC,2017-11-15,27.5598,28.0273,False,27.3211,27.8283,reg,5277385 -SYMC,2017-11-16,28.1267,28.2759,False,27.4504,27.4603,reg,5033342 -SYMC,2017-11-17,27.9622,28.2314,False,27.8126,28.0918,reg,3494891 -SYMC,2017-11-20,28.1118,28.1566,False,27.8226,27.9223,reg,3271828 -SYMC,2017-11-21,28.0320,28.1915,False,27.5932,28.1816,reg,5762198 -SYMC,2017-11-22,28.3511,28.4009,False,27.9522,28.0818,reg,4634778 -SYMC,2017-11-27,28.7599,28.8597,False,28.4608,28.5206,reg,4602892 -SYMC,2017-11-28,28.8896,29.0192,False,28.3411,28.7899,reg,6315863 -SYMC,2017-11-29,28.4907,29.2087,False,28.3212,28.8896,reg,6691190 -SYMC,2017-11-30,28.8896,29.0093,False,28.4309,28.5904,reg,8239839 -SYMC,2017-12-01,29.0292,29.1987,False,28.6802,28.8896,reg,7578892 -SYMC,2017-12-04,27.6730,29.0292,False,27.4835,29.0292,reg,11549722 -SYMC,2017-12-05,27.3638,28.0719,False,27.2392,27.6829,reg,6044076 -SYMC,2017-12-06,27.2841,27.5932,False,27.1046,27.4336,reg,4403453 -SYMC,2017-12-07,27.4835,27.6630,False,27.1295,27.3040,reg,6012142 -SYMC,2017-12-08,27.9023,28.0021,False,27.5832,27.7029,reg,3198631 -SYMC,2017-12-11,29.1389,29.2586,False,27.8282,27.8824,reg,8098243 -SYMC,2017-12-12,28.8397,29.1788,False,28.6852,29.1189,reg,5834805 -SYMC,2017-12-13,28.5505,28.9816,False,28.3012,28.8597,reg,6166118 -SYMC,2017-12-14,28.6702,29.0591,False,28.5207,28.6403,reg,5754469 -SYMC,2017-12-15,28.8996,29.0192,False,28.6154,29.0192,reg,9642757 -SYMC,2017-12-18,28.5705,29.1189,False,28.2663,29.0691,reg,5149005 -SYMC,2017-12-19,28.2314,28.6602,False,28.0220,28.4807,reg,4968977 -SYMC,2017-12-20,28.0818,28.4109,False,27.8114,28.3411,reg,5607674 -SYMC,2017-12-21,28.4009,28.6602,False,27.9971,28.2913,reg,3898930 -SYMC,2017-12-22,28.2414,28.5306,False,27.9831,28.4009,reg,2643920 -SYMC,2017-12-26,28.1516,28.3012,False,28.0419,28.1816,reg,1788902 -SYMC,2017-12-27,28.3710,28.3910,False,27.8226,27.8525,reg,2794470 -SYMC,2017-12-28,28.4009,28.4309,False,28.1417,28.3411,reg,3103356 -SYMC,2017-12-29,27.9821,28.5605,False,27.9422,28.3810,reg,2844493 -SYMC,2018-01-02,28.8298,28.9644,False,27.9721,28.1816,reg,5539615 -SYMC,2018-01-03,28.8298,29.0840,False,28.6203,28.7300,reg,4273651 -SYMC,2018-01-04,28.8896,29.1688,False,28.7101,29.1189,reg,5283013 -SYMC,2018-01-05,29.4281,29.4879,False,28.8497,29.1189,reg,5086312 -SYMC,2018-01-08,29.4879,29.5677,False,29.1120,29.3184,reg,4742680 -SYMC,2018-01-09,28.9295,29.6475,False,28.8796,29.4381,reg,4580908 -SYMC,2018-01-10,28.5804,28.9793,False,28.3012,28.7001,reg,8636928 -SYMC,2018-01-11,28.6901,28.9943,False,28.4209,28.4209,reg,3685127 -SYMC,2018-01-12,28.7400,29.4331,False,28.4408,29.3782,reg,10488351 -SYMC,2018-01-16,27.7926,28.8696,False,27.7627,28.8497,reg,7504743 -SYMC,2018-01-17,27.4436,28.3022,False,27.3588,28.0320,reg,15786228 -SYMC,2018-01-18,27.1744,27.3987,False,25.5788,26.4165,reg,12557451 -SYMC,2018-01-19,27.3838,27.6231,False,26.9600,27.1744,reg,7871580 -SYMC,2018-01-22,26.4663,27.0746,False,26.2918,26.6807,reg,11278625 -SYMC,2018-01-23,26.5361,26.6359,False,26.2868,26.4663,reg,9058581 -SYMC,2018-01-24,26.7256,27.2642,False,26.5860,26.6658,reg,7351182 -SYMC,2018-01-25,27.0746,27.0846,False,26.7954,26.9151,reg,4800698 -SYMC,2018-01-26,27.6331,27.6331,False,27.0248,27.1444,reg,5616304 -SYMC,2018-01-29,26.9949,27.5633,False,26.9849,27.3838,reg,4746575 -SYMC,2018-01-30,26.5461,27.0746,False,26.5062,26.9849,reg,5232208 -SYMC,2018-01-31,27.1544,27.2342,False,26.4364,26.5162,reg,8203195 -SYMC,2018-02-01,27.2841,28.0120,False,25.7782,26.2769,reg,13743375 -SYMC,2018-02-02,26.9450,27.3339,False,26.6309,27.0846,reg,8481885 -SYMC,2018-02-05,26.7156,27.9323,False,26.6957,26.8154,reg,12943682 -SYMC,2018-02-06,27.0048,27.0248,False,25.8580,26.3965,reg,10022241 -SYMC,2018-02-07,26.5062,27.3339,False,26.4763,27.0048,reg,5519943 -SYMC,2018-02-08,25.5190,26.7156,False,25.5190,26.5361,reg,8028514 -SYMC,2018-02-09,25.8381,26.1472,False,24.8708,25.8979,reg,10722976 -SYMC,2018-02-12,26.0276,26.3367,False,25.7683,26.0375,reg,9016663 -SYMC,2018-02-13,26.5062,26.5661,False,25.7184,26.0276,reg,5147909 -SYMC,2018-02-14,26.9450,27.0946,False,26.2370,26.2868,reg,6464256 -SYMC,2018-02-15,27.6231,27.6730,False,26.9649,27.0946,reg,5167554 -SYMC,2018-02-16,27.4735,27.7178,False,27.3239,27.6730,reg,7371291 -SYMC,2018-02-20,26.9450,27.9123,False,26.8253,27.3539,reg,4801534 -SYMC,2018-02-21,27.0300,27.5600,False,26.9000,27.0800,reg,5603253 -SYMC,2018-02-22,26.9800,27.4600,False,26.9500,27.0800,reg,3406181 -SYMC,2018-02-23,27.4300,27.4300,False,27.0400,27.2300,reg,3416051 -SYMC,2018-02-26,27.2300,27.5200,False,27.0000,27.4000,reg,4460656 -SYMC,2018-02-27,26.3200,27.4000,False,26.1750,27.3200,reg,7159049 -SYMC,2018-02-28,26.2900,26.9200,False,26.2700,26.4700,reg,6592833 -SYMC,2018-03-01,26.5100,26.6600,False,25.9900,26.3400,reg,6137871 -SYMC,2018-03-02,26.9100,26.9800,False,26.1450,26.2500,reg,4289642 -SYMC,2018-03-05,27.0900,27.1375,False,26.4500,26.7200,reg,5602346 -SYMC,2018-03-06,26.9600,27.2400,False,26.9000,27.1900,reg,3507781 -SYMC,2018-03-07,27.2400,27.2800,False,26.8033,26.9300,reg,2663841 -SYMC,2018-03-08,27.6300,27.6750,False,27.1550,27.3100,reg,3935415 -SYMC,2018-03-09,27.8500,27.8700,False,27.5200,27.7200,reg,5312061 -SYMC,2018-03-12,27.7600,28.0500,False,27.4800,27.8600,reg,3738573 -SYMC,2018-03-13,27.3400,27.9150,False,27.2800,27.8000,reg,4961520 -SYMC,2018-03-14,27.3700,27.6700,False,27.2350,27.5200,reg,4917572 -SYMC,2018-03-15,27.5400,27.5700,False,26.8900,27.3300,reg,4110660 -SYMC,2018-03-16,27.3700,27.9000,False,27.3600,27.6600,reg,7796621 -SYMC,2018-03-19,26.6700,27.3000,False,26.2600,27.1500,reg,10781942 -SYMC,2018-03-20,26.5200,26.8500,False,26.2600,26.7400,reg,5014055 -SYMC,2018-03-21,26.9300,27.1300,False,26.4600,26.4900,reg,3544362 -SYMC,2018-03-22,26.6000,26.9000,False,26.5000,26.6300,reg,5455879 -SYMC,2018-03-23,25.7000,26.7200,False,25.7000,26.4900,reg,5321337 -SYMC,2018-03-26,26.2100,26.2550,False,25.7000,26.0500,reg,5675579 -SYMC,2018-03-27,25.5100,26.5750,False,25.3600,26.3600,reg,4785386 -SYMC,2018-03-28,25.6400,25.9600,False,25.2200,25.5600,reg,6074133 -SYMC,2018-03-29,25.8500,26.0900,False,25.4250,25.7900,reg,5819136 -SYMC,2018-04-02,25.2000,25.8100,False,24.9300,25.8100,reg,6352654 -SYMC,2018-04-03,25.6800,25.7600,False,25.1350,25.4400,reg,4699487 -SYMC,2018-04-04,26.1000,26.1600,False,25.0800,25.3600,reg,4439543 -SYMC,2018-04-05,26.1500,26.5100,False,26.0150,26.2800,reg,4954327 -SYMC,2018-04-06,26.0000,26.7990,False,25.6200,26.0600,reg,5567510 -SYMC,2018-04-09,25.9800,26.3900,False,25.9500,26.0400,reg,3052436 -SYMC,2018-04-10,26.4500,26.5100,False,26.1100,26.3700,reg,4774663 -SYMC,2018-04-11,26.8300,27.0100,False,26.2200,26.3000,reg,3840556 -SYMC,2018-04-12,27.6000,27.7300,False,26.9000,26.9400,reg,6466323 -SYMC,2018-04-13,27.5200,27.7700,False,27.3400,27.7000,reg,4465252 -SYMC,2018-04-16,27.7500,28.0500,False,27.4950,27.6700,reg,3612769 -SYMC,2018-04-17,27.9200,28.1300,False,27.7700,27.9400,reg,3005226 -SYMC,2018-04-18,27.9100,28.0766,False,27.8600,27.9500,reg,3767992 -SYMC,2018-04-19,27.8500,27.9400,False,27.5200,27.8600,reg,3273355 -SYMC,2018-04-20,27.7100,27.8500,False,27.4350,27.7900,reg,4192129 -SYMC,2018-04-23,27.7600,27.8700,False,27.6100,27.7700,reg,4658430 -SYMC,2018-04-24,27.6900,28.2000,False,27.4600,27.9500,reg,6123070 -SYMC,2018-04-25,28.4800,28.4900,False,27.3800,27.7400,reg,7048444 -SYMC,2018-04-26,28.6400,29.1800,False,28.5800,28.6000,reg,13839587 -SYMC,2018-04-27,27.8000,28.5700,False,27.6000,28.3000,reg,7498634 -SYMC,2018-04-30,27.7900,27.9700,False,27.5150,27.9300,reg,3641011 -SYMC,2018-05-01,27.6700,27.7800,False,27.2400,27.7400,reg,3534612 -SYMC,2018-05-02,27.9200,28.2700,False,27.4800,27.6000,reg,4540011 -SYMC,2018-05-03,27.7300,27.8500,False,27.1800,27.7800,reg,3687540 -SYMC,2018-05-04,27.8400,27.9400,False,27.0700,27.5300,reg,4493792 -SYMC,2018-05-07,28.4400,28.5596,False,27.9000,28.0000,reg,4983501 -SYMC,2018-05-08,28.6000,28.7300,False,28.3200,28.3200,reg,3780364 -SYMC,2018-05-09,28.7500,28.8700,False,28.3700,28.6700,reg,4720369 -SYMC,2018-05-10,29.1800,29.2000,False,28.6300,28.8700,reg,7858081 -SYMC,2018-05-11,19.5200,20.1000,False,18.8500,20.0200,reg,112357800 -SYMC,2018-05-14,21.4000,21.8900,False,21.0100,21.1600,reg,54751428 -SYMC,2018-05-15,22.3300,22.4000,False,21.2000,22.0000,reg,36337248 -SYMC,2018-05-16,22.3500,22.6800,False,21.8800,21.9100,reg,15467098 -SYMC,2018-05-17,22.3200,22.7900,False,22.1601,22.3000,reg,12088241 -SYMC,2018-05-18,22.1900,22.4900,False,22.1700,22.3600,reg,8912877 -SYMC,2018-05-21,21.5900,22.3200,False,21.4300,22.2600,reg,10905493 -SYMC,2018-05-22,21.3700,21.8300,False,21.3100,21.7100,reg,11104928 -SYMC,2018-05-23,21.3200,21.5100,False,21.1200,21.1900,reg,8689765 -SYMC,2018-05-24,20.9900,21.4900,False,20.9600,21.3100,reg,8549022 -SYMC,2018-05-25,21.0600,21.1400,False,20.8000,20.9800,reg,5498891 -SYMC,2018-05-29,21.0200,21.1100,False,20.6700,20.8400,reg,8113887 -SYMC,2018-05-30,21.0500,21.2400,False,20.8100,21.0200,reg,7122235 -SYMC,2018-05-31,20.7800,21.1950,False,20.7500,21.0400,reg,7596282 -SYMC,2018-06-01,21.0200,21.1500,False,20.6850,20.7900,reg,5381101 -SYMC,2018-06-04,21.1500,21.2800,False,20.7600,20.9500,reg,9900630 -SYMC,2018-06-05,21.3400,21.4550,False,21.0800,21.2000,reg,6756361 +SYMC,2017-06-09,29.3680,30.0007,False,29.0913,29.8326,reg,16404904 +SYMC,2017-06-12,29.1901,29.3582,False,28.5871,29.1110,reg,6958396 +SYMC,2017-06-13,28.9726,29.3680,False,28.8392,29.2988,reg,8622785 +SYMC,2017-06-14,28.7552,29.2988,False,28.4883,29.1802,reg,8157811 +SYMC,2017-06-15,28.0830,28.5476,False,28.0039,28.5278,reg,8680051 +SYMC,2017-06-16,28.1225,28.3005,False,27.8606,28.0039,reg,11774619 +SYMC,2017-06-19,28.5476,28.5674,False,28.2214,28.2609,reg,5491975 +SYMC,2017-06-20,28.2313,28.6356,False,28.2313,28.5575,reg,4941312 +SYMC,2017-06-21,28.6168,28.6563,False,28.3301,28.3894,reg,3866285 +SYMC,2017-06-22,28.4784,28.7156,False,28.3301,28.6168,reg,4513257 +SYMC,2017-06-23,28.2016,28.5080,False,27.9644,28.4883,reg,19215002 +SYMC,2017-06-26,28.5278,28.5871,False,28.1423,28.2016,reg,4617148 +SYMC,2017-06-27,27.7865,28.4092,False,27.7271,28.3795,reg,6960191 +SYMC,2017-06-28,28.5575,28.5772,False,27.7469,27.9743,reg,6815375 +SYMC,2017-06-29,27.7370,28.6069,False,27.3911,28.4784,reg,6104007 +SYMC,2017-06-30,27.9248,28.1028,False,27.6876,27.9248,reg,4932468 +SYMC,2017-07-05,27.4701,27.5294,False,26.9957,27.1439,reg,4573893 +SYMC,2017-07-06,27.4009,27.4405,False,27.0154,27.3120,reg,6323162 +SYMC,2017-07-07,28.0830,28.2609,False,27.4306,27.4405,reg,5607746 +SYMC,2017-07-10,28.6662,28.6959,False,28.0138,28.1225,reg,7507020 +SYMC,2017-07-11,28.6761,28.7552,False,28.4586,28.6860,reg,6517445 +SYMC,2017-07-12,29.5756,29.7239,False,28.8738,28.9034,reg,8388488 +SYMC,2017-07-13,30.0106,30.1588,False,29.5855,29.7140,reg,8042774 +SYMC,2017-07-14,29.7338,30.0699,False,29.5756,30.0699,reg,6885523 +SYMC,2017-07-17,30.1687,30.1984,False,29.6448,29.7634,reg,6484357 +SYMC,2017-07-18,30.2181,30.2478,False,29.8821,30.1489,reg,4351541 +SYMC,2017-07-19,30.6630,30.7134,False,30.0649,30.2083,reg,6564232 +SYMC,2017-07-20,30.8112,30.8310,False,30.0106,30.5641,reg,7894952 +SYMC,2017-07-21,30.8211,31.1671,False,30.5592,30.6531,reg,8069350 +SYMC,2017-07-24,30.7223,30.8705,False,30.5839,30.8508,reg,7141810 +SYMC,2017-07-25,31.1572,31.2066,False,30.6432,30.7420,reg,5209442 +SYMC,2017-07-26,30.9101,31.2659,False,30.7223,31.1869,reg,6429671 +SYMC,2017-07-27,30.5839,31.1177,False,30.1984,30.5641,reg,5907506 +SYMC,2017-07-28,30.6728,30.7223,False,30.4356,30.5048,reg,3742288 +SYMC,2017-07-31,30.6333,30.7420,False,30.2972,30.7124,reg,5438775 +SYMC,2017-08-01,30.8310,30.8755,False,30.5493,30.8013,reg,6356818 +SYMC,2017-08-02,30.5542,30.8903,False,30.2873,30.8903,reg,10601139 +SYMC,2017-08-03,29.9216,31.2561,False,29.8524,29.9512,reg,14451478 +SYMC,2017-08-04,28.8343,30.1292,False,28.7898,30.0402,reg,10692839 +SYMC,2017-08-07,28.5377,28.7552,False,28.1225,28.7156,reg,20837561 +SYMC,2017-08-08,28.1621,28.5476,False,28.0533,28.4883,reg,8182872 +SYMC,2017-08-09,28.2708,28.3202,False,27.8408,27.9347,reg,10840011 +SYMC,2017-08-10,27.5196,28.1621,False,27.4405,28.0336,reg,8540202 +SYMC,2017-08-11,27.9644,28.0632,False,27.3466,27.3713,reg,8432879 +SYMC,2017-08-14,28.2412,28.3400,False,28.0385,28.2708,reg,7873963 +SYMC,2017-08-15,28.0830,28.2708,False,27.9743,28.2412,reg,4213306 +SYMC,2017-08-16,27.9743,28.1571,False,27.9001,28.0632,reg,4436090 +SYMC,2017-08-17,27.7909,28.0585,False,27.5679,27.8801,reg,7562347 +SYMC,2017-08-18,28.1973,28.3063,False,27.6918,27.7017,reg,7202238 +SYMC,2017-08-21,27.8900,28.2865,False,27.7909,28.1378,reg,4275355 +SYMC,2017-08-22,28.5045,28.6135,False,27.7612,27.7612,reg,4910593 +SYMC,2017-08-23,28.9505,29.1091,False,28.3856,28.4351,reg,7929543 +SYMC,2017-08-24,29.1190,29.1586,False,28.7919,28.9802,reg,5116343 +SYMC,2017-08-25,29.2082,29.4163,False,29.1091,29.2478,reg,4326262 +SYMC,2017-08-28,29.6542,29.7434,False,29.0001,29.3271,reg,5855167 +SYMC,2017-08-29,29.4263,29.5848,False,29.1636,29.3866,reg,5745522 +SYMC,2017-08-30,29.6245,29.6393,False,29.3866,29.4362,reg,4665805 +SYMC,2017-08-31,29.7137,29.8623,False,29.5650,29.7335,reg,4337251 +SYMC,2017-09-01,29.5947,29.8822,False,29.4362,29.8723,reg,4885016 +SYMC,2017-09-05,29.5452,29.6740,False,29.1884,29.5947,reg,5424455 +SYMC,2017-09-06,29.3371,29.6939,False,29.2776,29.6839,reg,6076228 +SYMC,2017-09-07,30.3282,30.3777,False,29.3569,29.4758,reg,7395983 +SYMC,2017-09-08,31.3490,32.2113,False,31.0715,31.2202,reg,11809655 +SYMC,2017-09-11,32.4591,32.4690,False,31.5472,31.6662,reg,9475678 +SYMC,2017-09-12,33.4304,33.5691,False,32.3798,32.6176,reg,9938643 +SYMC,2017-09-13,32.7861,33.8665,False,32.6969,33.4205,reg,9084026 +SYMC,2017-09-14,32.6573,33.0141,False,32.0824,32.5780,reg,7175504 +SYMC,2017-09-15,32.9447,33.2123,False,32.3203,32.6771,reg,9577891 +SYMC,2017-09-18,33.4700,33.5394,False,32.9249,32.9744,reg,5307341 +SYMC,2017-09-19,33.8565,33.8565,False,33.4205,33.6980,reg,5665809 +SYMC,2017-09-20,33.4205,33.8962,False,33.0934,33.8764,reg,5238876 +SYMC,2017-09-21,32.7465,33.3709,False,32.7366,33.3412,reg,5434963 +SYMC,2017-09-22,32.7267,32.8840,False,32.2113,32.6077,reg,4274372 +SYMC,2017-09-25,32.5582,32.6474,False,32.2113,32.5681,reg,5199196 +SYMC,2017-09-26,32.4492,32.9150,False,32.1617,32.6672,reg,5040475 +SYMC,2017-09-27,32.7564,33.0438,False,32.4392,32.7663,reg,4498870 +SYMC,2017-09-28,32.7762,32.8060,False,32.1122,32.5978,reg,3722133 +SYMC,2017-09-29,32.5185,33.0339,False,32.4318,32.8654,reg,5216229 +SYMC,2017-10-02,32.4888,32.7812,False,32.4492,32.7068,reg,5429175 +SYMC,2017-10-03,32.7267,32.9943,False,32.4591,32.5780,reg,4148583 +SYMC,2017-10-04,32.9546,33.0042,False,32.3500,32.6276,reg,4162807 +SYMC,2017-10-05,33.4006,33.4502,False,33.0240,33.1330,reg,3968570 +SYMC,2017-10-06,33.6187,33.6187,False,33.1176,33.2619,reg,3723227 +SYMC,2017-10-09,32.3401,32.9546,False,31.8941,32.5978,reg,8165742 +SYMC,2017-10-10,31.3094,31.7058,False,30.9327,30.9823,reg,7994035 +SYMC,2017-10-11,31.3292,31.4977,False,31.0219,31.1012,reg,5287518 +SYMC,2017-10-12,31.6166,31.9140,False,31.2995,31.2995,reg,3770596 +SYMC,2017-10-13,32.0725,32.2014,False,31.7901,31.8545,reg,3356123 +SYMC,2017-10-16,31.7752,32.1915,False,31.7356,32.1320,reg,2966384 +SYMC,2017-10-17,31.7256,31.8842,False,31.6464,31.7356,reg,2169932 +SYMC,2017-10-18,31.8644,31.9140,False,31.6414,31.7554,reg,2377131 +SYMC,2017-10-19,32.0428,32.0824,False,31.5671,31.6860,reg,3897004 +SYMC,2017-10-20,32.3699,32.4888,False,32.1122,32.2708,reg,2957229 +SYMC,2017-10-23,31.9338,32.4690,False,31.8694,32.4293,reg,2893313 +SYMC,2017-10-24,32.0725,32.0824,False,31.6464,31.9239,reg,2433496 +SYMC,2017-10-25,31.8941,32.3897,False,31.7603,31.9833,reg,3249905 +SYMC,2017-10-26,31.5770,32.1617,False,31.5621,32.0032,reg,4765644 +SYMC,2017-10-27,31.8049,32.0428,False,31.3788,31.3986,reg,4024564 +SYMC,2017-10-30,32.1221,32.1518,False,31.6067,31.7851,reg,4051688 +SYMC,2017-10-31,32.2113,32.6573,False,32.0329,32.1419,reg,5542776 +SYMC,2017-11-01,31.8743,32.4293,False,31.4878,31.9140,reg,10361680 +SYMC,2017-11-02,29.1190,29.9605,False,28.0783,29.0595,reg,26676870 +SYMC,2017-11-03,29.6096,29.6839,False,28.6135,28.7523,reg,10995542 +SYMC,2017-11-06,28.6433,29.6047,False,28.6194,29.5848,reg,7584810 +SYMC,2017-11-07,28.4252,28.8118,False,28.2865,28.7325,reg,10096444 +SYMC,2017-11-08,28.7721,28.8316,False,28.3261,28.4252,reg,6744822 +SYMC,2017-11-09,28.3360,28.6928,False,28.2270,28.5937,reg,5372222 +SYMC,2017-11-10,28.1081,28.1874,False,27.7414,28.1576,reg,4592861 +SYMC,2017-11-13,27.7215,28.0288,False,27.5828,27.8702,reg,4691248 +SYMC,2017-11-14,27.8504,27.9594,False,27.3548,27.6621,reg,5308029 +SYMC,2017-11-15,27.4638,27.9297,False,27.2260,27.7314,reg,5277385 +SYMC,2017-11-16,28.0288,28.1774,False,27.3548,27.3647,reg,5033342 +SYMC,2017-11-17,27.8648,28.1331,False,27.7157,27.9940,reg,3494891 +SYMC,2017-11-20,28.0139,28.0586,False,27.7257,27.8251,reg,3271828 +SYMC,2017-11-21,27.9344,28.0934,False,27.4971,28.0834,reg,5762198 +SYMC,2017-11-22,28.2524,28.3021,False,27.8549,27.9841,reg,4634778 +SYMC,2017-11-27,28.6598,28.7592,False,28.3617,28.4213,reg,4602892 +SYMC,2017-11-28,28.7890,28.9182,False,28.2424,28.6896,reg,6315863 +SYMC,2017-11-29,28.3915,29.1070,False,28.2226,28.7890,reg,6691190 +SYMC,2017-11-30,28.7890,28.9082,False,28.3319,28.4909,reg,8239839 +SYMC,2017-12-01,28.9281,29.0971,False,28.5803,28.7890,reg,7578892 +SYMC,2017-12-04,27.5766,28.9281,False,27.3878,28.9281,reg,11549722 +SYMC,2017-12-05,27.2686,27.9741,False,27.1443,27.5866,reg,6044076 +SYMC,2017-12-06,27.1891,27.4971,False,27.0102,27.3381,reg,4403453 +SYMC,2017-12-07,27.3878,27.5667,False,27.0350,27.2089,reg,6012142 +SYMC,2017-12-08,27.8052,27.9046,False,27.4872,27.6064,reg,3198631 +SYMC,2017-12-11,29.0374,29.1567,False,27.7313,27.7853,reg,8098243 +SYMC,2017-12-12,28.7393,29.0772,False,28.5853,29.0176,reg,5834805 +SYMC,2017-12-13,28.4511,28.8807,False,28.2027,28.7592,reg,6166118 +SYMC,2017-12-14,28.5704,28.9579,False,28.4214,28.5406,reg,5754469 +SYMC,2017-12-15,28.7989,28.9182,False,28.5157,28.9182,reg,9642757 +SYMC,2017-12-18,28.4710,29.0176,False,28.1679,28.9679,reg,5149005 +SYMC,2017-12-19,28.1331,28.5604,False,27.9244,28.3816,reg,4968977 +SYMC,2017-12-20,27.9841,28.3120,False,27.7146,28.2424,reg,5607674 +SYMC,2017-12-21,28.3021,28.5604,False,27.8996,28.1927,reg,3898930 +SYMC,2017-12-22,28.1431,28.4312,False,27.8857,28.3021,reg,2643920 +SYMC,2017-12-26,28.0536,28.2027,False,27.9443,28.0834,reg,1788902 +SYMC,2017-12-27,28.2722,28.2921,False,27.7257,27.7555,reg,2794470 +SYMC,2017-12-28,28.3021,28.3319,False,28.0437,28.2424,reg,3103356 +SYMC,2017-12-29,27.8847,28.4611,False,27.8449,28.2822,reg,2844493 +SYMC,2018-01-02,28.7294,28.8635,False,27.8747,28.0834,reg,5539615 +SYMC,2018-01-03,28.7294,28.9828,False,28.5207,28.6300,reg,4273651 +SYMC,2018-01-04,28.7890,29.0672,False,28.6101,29.0176,reg,5283013 +SYMC,2018-01-05,29.3256,29.3852,False,28.7492,29.0176,reg,5086312 +SYMC,2018-01-08,29.3852,29.4647,False,29.0106,29.2163,reg,4742680 +SYMC,2018-01-09,28.8287,29.5442,False,28.7791,29.3356,reg,4580908 +SYMC,2018-01-10,28.4809,28.8784,False,28.2027,28.6002,reg,8636928 +SYMC,2018-01-11,28.5902,28.8933,False,28.3219,28.3219,reg,3685127 +SYMC,2018-01-12,28.6399,29.3306,False,28.3418,29.2759,reg,10488351 +SYMC,2018-01-16,27.6959,28.7691,False,27.6661,28.7492,reg,7504743 +SYMC,2018-01-17,27.3481,28.2037,False,27.2636,27.9344,reg,15786228 +SYMC,2018-01-18,27.0797,27.3033,False,25.4897,26.3245,reg,12557451 +SYMC,2018-01-19,27.2884,27.5269,False,26.8661,27.0797,reg,7871580 +SYMC,2018-01-22,26.3742,26.9804,False,26.2003,26.5878,reg,11278625 +SYMC,2018-01-23,26.4437,26.5431,False,26.1953,26.3742,reg,9058581 +SYMC,2018-01-24,26.6326,27.1693,False,26.4934,26.5729,reg,7351182 +SYMC,2018-01-25,26.9804,26.9903,False,26.7021,26.8214,reg,4800698 +SYMC,2018-01-26,27.5369,27.5369,False,26.9307,27.0499,reg,5616304 +SYMC,2018-01-29,26.9009,27.4673,False,26.8909,27.2884,reg,4746575 +SYMC,2018-01-30,26.4537,26.9804,False,26.4139,26.8909,reg,5232208 +SYMC,2018-01-31,27.0599,27.1394,False,26.3444,26.4239,reg,8203195 +SYMC,2018-02-01,27.1891,27.9145,False,25.6885,26.1854,reg,13743375 +SYMC,2018-02-02,26.8512,27.2387,False,26.5381,26.9903,reg,8481885 +SYMC,2018-02-05,26.6226,27.8350,False,26.6027,26.7220,reg,12943682 +SYMC,2018-02-06,26.9108,26.9307,False,25.7680,26.3046,reg,10022241 +SYMC,2018-02-07,26.4139,27.2387,False,26.3841,26.9108,reg,5519943 +SYMC,2018-02-08,25.4301,26.6226,False,25.4301,26.4437,reg,8028514 +SYMC,2018-02-09,25.7481,26.0562,False,24.7842,25.8077,reg,10722976 +SYMC,2018-02-12,25.9369,26.2450,False,25.6786,25.9469,reg,9016663 +SYMC,2018-02-13,26.4139,26.4736,False,25.6289,25.9369,reg,5147909 +SYMC,2018-02-14,26.8512,27.0002,False,26.1456,26.1953,reg,6464256 +SYMC,2018-02-15,27.5269,27.5766,False,26.8711,27.0002,reg,5167554 +SYMC,2018-02-16,27.3779,27.6213,False,27.2288,27.5766,reg,7371291 +SYMC,2018-02-20,26.8512,27.8151,False,26.7319,27.2586,reg,4801534 +SYMC,2018-02-21,26.9359,27.4640,False,26.8063,26.9857,reg,5603253 +SYMC,2018-02-22,26.8861,27.3644,False,26.8562,26.9857,reg,3406181 +SYMC,2018-02-23,27.3345,27.3345,False,26.9458,27.1352,reg,3416051 +SYMC,2018-02-26,27.1352,27.4242,False,26.9060,27.3046,reg,4460656 +SYMC,2018-02-27,26.2284,27.3046,False,26.0839,27.2249,reg,7159049 +SYMC,2018-02-28,26.1985,26.8263,False,26.1785,26.3778,reg,6592833 +SYMC,2018-03-01,26.4177,26.5672,False,25.8995,26.2483,reg,6137871 +SYMC,2018-03-02,26.8163,26.8861,False,26.0540,26.1586,reg,4289642 +SYMC,2018-03-05,26.9957,27.0430,False,26.3579,26.6270,reg,5602346 +SYMC,2018-03-06,26.8661,27.1452,False,26.8063,27.0953,reg,3507781 +SYMC,2018-03-07,27.1452,27.1850,False,26.7100,26.8362,reg,2663841 +SYMC,2018-03-08,27.5338,27.5786,False,27.0604,27.2149,reg,3935415 +SYMC,2018-03-09,27.7530,27.7730,False,27.4242,27.6235,reg,5312061 +SYMC,2018-03-12,27.6633,27.9523,False,27.3843,27.7630,reg,3738573 +SYMC,2018-03-13,27.2448,27.8178,False,27.1850,27.7032,reg,4961520 +SYMC,2018-03-14,27.2747,27.5737,False,27.1402,27.4242,reg,4917572 +SYMC,2018-03-15,27.4441,27.4740,False,26.7964,27.2348,reg,4110660 +SYMC,2018-03-16,27.2747,27.8029,False,27.2647,27.5637,reg,7796621 +SYMC,2018-03-19,26.5771,27.2049,False,26.1686,27.0555,reg,10781942 +SYMC,2018-03-20,26.4277,26.7565,False,26.1686,26.6469,reg,5014055 +SYMC,2018-03-21,26.8362,27.0355,False,26.3679,26.3978,reg,3544362 +SYMC,2018-03-22,26.5074,26.8063,False,26.4077,26.5373,reg,5455879 +SYMC,2018-03-23,25.6105,26.6270,False,25.6105,26.3978,reg,5321337 +SYMC,2018-03-26,26.1187,26.1636,False,25.6105,25.9593,reg,5675579 +SYMC,2018-03-27,25.4212,26.4825,False,25.2717,26.2682,reg,4785386 +SYMC,2018-03-28,25.5507,25.8696,False,25.1322,25.4710,reg,6074133 +SYMC,2018-03-29,25.7600,25.9992,False,25.3365,25.7002,reg,5819136 +SYMC,2018-04-02,25.1123,25.7201,False,24.8432,25.7201,reg,6352654 +SYMC,2018-04-03,25.5906,25.6703,False,25.0475,25.3514,reg,4699487 +SYMC,2018-04-04,26.0091,26.0689,False,24.9927,25.2717,reg,4439543 +SYMC,2018-04-05,26.0589,26.4177,False,25.9244,26.1885,reg,4954327 +SYMC,2018-04-06,25.9095,26.7057,False,25.5308,25.9693,reg,5567510 +SYMC,2018-04-09,25.8895,26.2981,False,25.8596,25.9493,reg,3052436 +SYMC,2018-04-10,26.3579,26.4177,False,26.0191,26.2782,reg,4774663 +SYMC,2018-04-11,26.7366,26.9160,False,26.1287,26.2084,reg,3840556 +SYMC,2018-04-12,27.5039,27.6334,False,26.8063,26.8462,reg,6466323 +SYMC,2018-04-13,27.4242,27.6733,False,27.2448,27.6036,reg,4465252 +SYMC,2018-04-16,27.6534,27.9523,False,27.3993,27.5737,reg,3612769 +SYMC,2018-04-17,27.8228,28.0321,False,27.6733,27.8427,reg,3005226 +SYMC,2018-04-18,27.8128,27.9788,False,27.7630,27.8527,reg,3767992 +SYMC,2018-04-19,27.7530,27.8427,False,27.4242,27.7630,reg,3273355 +SYMC,2018-04-20,27.6135,27.7530,False,27.3395,27.6932,reg,4192129 +SYMC,2018-04-23,27.6633,27.7730,False,27.5139,27.6733,reg,4658430 +SYMC,2018-04-24,27.5936,28.1018,False,27.3644,27.8527,reg,6123070 +SYMC,2018-04-25,28.3808,28.3908,False,27.2847,27.6434,reg,7048444 +SYMC,2018-04-26,28.5403,29.0784,False,28.4805,28.5004,reg,13839587 +SYMC,2018-04-27,27.7032,28.4705,False,27.5039,28.2015,reg,7498634 +SYMC,2018-04-30,27.6932,27.8726,False,27.4192,27.8328,reg,3641011 +SYMC,2018-05-01,27.5737,27.6833,False,27.1452,27.6434,reg,3534612 +SYMC,2018-05-02,27.8228,28.1716,False,27.3843,27.5039,reg,4540011 +SYMC,2018-05-03,27.6334,27.7530,False,27.0854,27.6833,reg,3687540 +SYMC,2018-05-04,27.7431,27.8427,False,26.9757,27.4341,reg,4493792 +SYMC,2018-05-07,28.3410,28.4602,False,27.8029,27.9025,reg,4983501 +SYMC,2018-05-08,28.5004,28.6300,False,28.2214,28.2214,reg,3780364 +SYMC,2018-05-09,28.6499,28.7695,False,28.2712,28.5702,reg,4720369 +SYMC,2018-05-10,29.0784,29.0983,False,28.5303,28.7695,reg,7858081 +SYMC,2018-05-11,19.4520,20.0300,False,18.7844,19.9503,reg,112357800 +SYMC,2018-05-14,21.3255,21.8138,False,20.9368,21.0863,reg,54751428 +SYMC,2018-05-15,22.2522,22.3220,False,21.1262,21.9234,reg,36337248 +SYMC,2018-05-16,22.2722,22.6010,False,21.8038,21.8337,reg,15467098 +SYMC,2018-05-17,22.2423,22.7106,False,22.0829,22.2224,reg,12088241 +SYMC,2018-05-18,22.1127,22.4117,False,22.0928,22.2821,reg,8912877 +SYMC,2018-05-21,21.5148,22.2423,False,21.3554,22.1825,reg,10905493 +SYMC,2018-05-22,21.2956,21.7540,False,21.2358,21.6344,reg,11104928 +SYMC,2018-05-23,21.2458,21.4351,False,21.0465,21.1162,reg,8689765 +SYMC,2018-05-24,20.9169,21.4152,False,20.8870,21.2358,reg,8549022 +SYMC,2018-05-25,20.9867,21.0664,False,20.7276,20.9069,reg,5498891 +SYMC,2018-05-29,20.9468,21.0365,False,20.5980,20.7674,reg,8113887 +SYMC,2018-05-30,20.9767,21.1660,False,20.7375,20.9468,reg,7122235 +SYMC,2018-05-31,20.7076,21.1212,False,20.6778,20.9667,reg,7596282 +SYMC,2018-06-01,20.9468,21.0764,False,20.6130,20.7176,reg,5381101 +SYMC,2018-06-04,21.0764,21.2059,False,20.6877,20.8771,reg,9900630 +SYMC,2018-06-05,21.2657,21.3803,False,21.0066,21.1262,reg,6756361 +SYMC,2018-06-06,21.4650,21.4949,False,21.2159,21.2458,reg,6547394 +SYMC,2018-06-07,21.3000,21.5500,False,21.0650,21.5000,reg,7608390 +SYMC,2018-06-08,21.3200,21.4500,False,21.2000,21.2700,reg,6542007 diff --git a/company_library/SYNA.csv b/company_library/SYNA.csv index b8610cd1..d7f512b0 100644 --- a/company_library/SYNA.csv +++ b/company_library/SYNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNA,2017-06-06,58.1600,58.4100,False,56.9100,57.5200,reg,556070 -SYNA,2017-06-07,60.8200,60.9600,False,57.4009,58.3000,reg,1031372 -SYNA,2017-06-08,64.2500,64.5400,False,59.9200,60.8200,reg,1372221 SYNA,2017-06-09,59.6600,64.5300,False,59.0200,64.5300,reg,1082728 SYNA,2017-06-12,58.7900,59.7600,False,57.0819,59.6600,reg,801227 SYNA,2017-06-13,54.1400,60.9750,False,52.1500,59.8500,reg,2627958 @@ -249,3 +246,6 @@ SYNA,2018-05-31,42.0400,42.6195,False,41.4900,42.2100,reg,660724 SYNA,2018-06-01,42.4600,42.5700,False,41.8050,42.2500,reg,779764 SYNA,2018-06-04,42.4300,42.4900,False,41.5000,42.1600,reg,500129 SYNA,2018-06-05,42.7700,43.1800,False,42.4300,42.4300,reg,362142 +SYNA,2018-06-06,42.8000,43.0000,False,42.1600,42.7100,reg,317334 +SYNA,2018-06-07,42.5600,43.1000,False,42.0827,42.9700,reg,310509 +SYNA,2018-06-08,47.1700,49.1300,False,41.0500,42.2200,reg,9286634 diff --git a/company_library/SYNC.csv b/company_library/SYNC.csv index 476a1538..21cd1550 100644 --- a/company_library/SYNC.csv +++ b/company_library/SYNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNC,2017-06-06,3.6000,3.6000,False,3.5000,3.6000,reg,62501 -SYNC,2017-06-07,3.5500,3.6000,False,3.5000,3.6000,reg,101712 -SYNC,2017-06-08,3.4500,3.5500,False,3.3500,3.5000,reg,170914 SYNC,2017-06-09,3.3000,3.5500,False,3.2500,3.5500,reg,212351 SYNC,2017-06-12,3.4000,3.4000,False,3.3000,3.3500,reg,73973 SYNC,2017-06-13,3.4000,3.4000,False,3.3000,3.4000,reg,47188 @@ -249,3 +246,6 @@ SYNC,2018-05-31,1.9000,2.0000,False,1.8550,1.9000,reg,116005 SYNC,2018-06-01,1.9000,1.9500,False,1.8500,1.9000,reg,40306 SYNC,2018-06-04,1.9000,1.9500,False,1.8500,1.9000,reg,78036 SYNC,2018-06-05,2.0000,2.0000,False,1.8950,1.9000,reg,133521 +SYNC,2018-06-06,1.9500,2.0000,False,1.9250,1.9500,reg,163828 +SYNC,2018-06-07,2.0000,2.0000,False,1.9500,1.9500,reg,21518 +SYNC,2018-06-08,1.9500,2.0000,False,1.9000,1.9500,reg,51946 diff --git a/company_library/SYNH.csv b/company_library/SYNH.csv index cdef0e42..95e3f484 100644 --- a/company_library/SYNH.csv +++ b/company_library/SYNH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNH,2017-06-06,39.5000,39.5000,True,39.5000,39.5000,reg,0 -SYNH,2017-06-07,39.5000,39.5000,True,39.5000,39.5000,reg,0 -SYNH,2017-06-08,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-09,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-12,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-13,39.5000,39.5000,True,39.5000,39.5000,reg,0 @@ -249,3 +246,6 @@ SYNH,2018-05-31,43.0000,43.2000,False,42.5000,43.0000,reg,924675 SYNH,2018-06-01,43.5000,44.3000,False,43.0500,43.3500,reg,578244 SYNH,2018-06-04,42.5500,43.7000,False,42.4000,43.7000,reg,577552 SYNH,2018-06-05,43.8500,44.0000,False,42.5500,42.6500,reg,924381 +SYNH,2018-06-06,43.9500,44.5000,False,43.4500,43.7500,reg,594692 +SYNH,2018-06-07,43.3500,44.3000,False,42.9000,44.1000,reg,496949 +SYNH,2018-06-08,42.8000,43.7000,False,42.6500,43.3500,reg,651552 diff --git a/company_library/SYNL.csv b/company_library/SYNL.csv index c0007ef5..5cfc61a3 100644 --- a/company_library/SYNL.csv +++ b/company_library/SYNL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNL,2017-06-06,11.4236,11.5693,False,11.2501,11.3492,reg,3741 -SYNL,2017-06-07,11.1014,11.3987,False,10.7050,10.9032,reg,7720 -SYNL,2017-06-08,11.1014,11.2501,False,10.7545,10.8041,reg,14693 SYNL,2017-06-09,11.6466,11.6962,False,11.0023,11.0023,reg,11359 SYNL,2017-06-12,11.5475,11.5475,False,11.2006,11.3492,reg,3582 SYNL,2017-06-13,11.6466,11.8448,False,11.4979,11.4979,reg,3429 @@ -249,3 +246,6 @@ SYNL,2018-05-31,18.9000,19.9000,False,18.4000,19.2500,reg,40500 SYNL,2018-06-01,19.9000,19.9500,False,19.0500,19.0500,reg,16416 SYNL,2018-06-04,19.4250,20.1490,False,19.3000,19.9000,reg,23700 SYNL,2018-06-05,19.6000,19.9500,False,19.3000,19.3000,reg,23370 +SYNL,2018-06-06,19.4500,19.9500,False,19.2000,19.6000,reg,17989 +SYNL,2018-06-07,19.5000,19.7000,False,18.4000,19.4500,reg,26090 +SYNL,2018-06-08,19.3000,19.6000,False,19.1000,19.5000,reg,40174 diff --git a/company_library/SYNT.csv b/company_library/SYNT.csv index c2c21094..64e2342e 100644 --- a/company_library/SYNT.csv +++ b/company_library/SYNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNT,2017-06-06,17.0900,17.3000,False,17.0700,17.1400,reg,351590 -SYNT,2017-06-07,16.6200,17.1550,False,16.5900,17.1000,reg,362971 -SYNT,2017-06-08,16.6200,16.8000,False,16.4900,16.6500,reg,336592 SYNT,2017-06-09,16.5200,16.7700,False,16.4600,16.6700,reg,309834 SYNT,2017-06-12,16.7100,17.0100,False,16.5300,16.5400,reg,345280 SYNT,2017-06-13,16.5600,16.7800,False,16.5150,16.7300,reg,307777 @@ -249,3 +246,6 @@ SYNT,2018-05-31,31.5000,31.8000,False,31.4300,31.6000,reg,357754 SYNT,2018-06-01,31.6700,31.8600,False,31.5100,31.7200,reg,294438 SYNT,2018-06-04,32.3000,32.3000,False,31.5400,31.8400,reg,717970 SYNT,2018-06-05,32.3800,32.7000,False,32.1100,32.3100,reg,634810 +SYNT,2018-06-06,32.5800,33.0900,False,32.1600,32.4100,reg,766518 +SYNT,2018-06-07,32.7300,32.9922,False,32.5808,32.6000,reg,427128 +SYNT,2018-06-08,33.1100,33.1600,False,32.6950,32.7600,reg,349420 diff --git a/company_library/SYPR.csv b/company_library/SYPR.csv index 82d43fe4..a00be508 100644 --- a/company_library/SYPR.csv +++ b/company_library/SYPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYPR,2017-06-06,1.7300,1.7400,False,1.5700,1.7400,reg,70590 -SYPR,2017-06-07,1.7100,1.7300,False,1.6135,1.7300,reg,89228 -SYPR,2017-06-08,1.7100,1.7200,False,1.6600,1.7000,reg,9051 SYPR,2017-06-09,1.7000,1.7500,False,1.6100,1.7300,reg,27645 SYPR,2017-06-12,1.6600,1.7000,False,1.6300,1.7000,reg,34054 SYPR,2017-06-13,1.7200,1.7800,False,1.6800,1.6989,reg,52265 @@ -249,3 +246,6 @@ SYPR,2018-05-31,1.6900,1.7000,False,1.6450,1.6900,reg,7633 SYPR,2018-06-01,1.6400,1.6900,False,1.6000,1.6800,reg,33204 SYPR,2018-06-04,1.6100,1.6500,False,1.6100,1.6185,reg,8963 SYPR,2018-06-05,1.6300,1.6500,False,1.6201,1.6410,reg,26302 +SYPR,2018-06-06,1.5700,1.6500,False,1.5500,1.6400,reg,73185 +SYPR,2018-06-07,1.6300,1.6600,False,1.5800,1.5800,reg,42123 +SYPR,2018-06-08,1.5900,1.6100,False,1.5900,1.6100,reg,21037 diff --git a/company_library/SYRS.csv b/company_library/SYRS.csv index dd339a3c..5fc50b3c 100644 --- a/company_library/SYRS.csv +++ b/company_library/SYRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYRS,2017-06-06,14.8300,15.5600,False,14.5700,15.4000,reg,19768 -SYRS,2017-06-07,15.1200,15.2300,False,14.8600,14.8600,reg,21787 -SYRS,2017-06-08,14.6200,15.9600,False,14.5000,14.9300,reg,37295 SYRS,2017-06-09,14.7000,15.9300,False,14.1000,15.2129,reg,21903 SYRS,2017-06-12,16.1500,16.4800,False,14.8200,15.9600,reg,80510 SYRS,2017-06-13,15.8500,17.0200,False,15.6900,16.1500,reg,61272 @@ -249,3 +246,6 @@ SYRS,2018-05-31,12.4300,12.8500,False,12.1900,12.4400,reg,124484 SYRS,2018-06-01,12.6200,12.7100,False,12.2650,12.4600,reg,142290 SYRS,2018-06-04,12.7700,12.9400,False,12.4000,12.6800,reg,138291 SYRS,2018-06-05,13.0500,13.2550,False,12.7500,12.7600,reg,146834 +SYRS,2018-06-06,13.3600,13.6900,False,13.0600,13.0600,reg,151465 +SYRS,2018-06-07,12.8300,13.7300,False,12.7600,13.3700,reg,134502 +SYRS,2018-06-08,12.5000,13.0800,False,12.4000,12.8000,reg,112339 diff --git a/company_library/SYX.csv b/company_library/SYX.csv new file mode 100644 index 00000000..8aacc415 --- /dev/null +++ b/company_library/SYX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SYX,2017-06-08,17.2445,17.2634,False,16.2551,16.2551,reg,106210 +SYX,2017-06-09,16.7262,17.4801,False,16.4153,17.3199,reg,92216 +SYX,2017-06-12,16.5095,16.8582,False,16.0195,16.8582,reg,73635 +SYX,2017-06-13,17.2916,17.3576,False,16.2551,16.7545,reg,62276 +SYX,2017-06-14,17.2539,17.6215,False,16.6037,17.6215,reg,70350 +SYX,2017-06-15,17.3482,17.4518,False,16.9713,16.9995,reg,70092 +SYX,2017-06-16,17.4801,17.5272,False,16.9618,17.1597,reg,229385 +SYX,2017-06-19,18.3470,18.7805,False,17.1503,17.5366,reg,131907 +SYX,2017-06-20,17.9136,18.3470,False,17.7345,18.3282,reg,57396 +SYX,2017-06-21,18.2717,18.6439,False,17.6780,17.9324,reg,55551 +SYX,2017-06-22,17.7440,18.1868,False,17.3868,18.1868,reg,59292 +SYX,2017-06-23,19.2611,19.2799,False,17.4801,17.7911,reg,352243 +SYX,2017-06-26,19.0538,19.4769,False,18.9501,19.4119,reg,113572 +SYX,2017-06-27,17.0561,18.3094,False,16.6320,18.3094,reg,209162 +SYX,2017-06-28,18.2245,18.3659,False,16.9618,17.1880,reg,149003 +SYX,2017-06-29,17.6026,18.2811,False,17.0702,18.2811,reg,80603 +SYX,2017-06-30,17.7157,17.9748,False,17.3878,17.7157,reg,112170 +SYX,2017-07-05,18.1680,18.2717,False,17.7534,18.1020,reg,100966 +SYX,2017-07-06,17.8193,18.0643,False,17.4613,17.6968,reg,90043 +SYX,2017-07-07,17.8288,18.1020,False,17.7440,17.9042,reg,67537 +SYX,2017-07-10,17.9136,18.0361,False,17.5555,17.8759,reg,71822 +SYX,2017-07-11,17.9230,18.5261,False,17.5272,18.5261,reg,52549 +SYX,2017-07-12,17.9042,18.3423,False,17.7440,18.0172,reg,58400 +SYX,2017-07-13,18.0267,18.0926,False,17.6686,17.8476,reg,81647 +SYX,2017-07-14,17.9607,18.3753,False,17.9513,18.3376,reg,49897 +SYX,2017-07-17,18.3094,18.7899,False,17.9042,17.9042,reg,88467 +SYX,2017-07-18,18.2811,18.6109,False,18.0926,18.2811,reg,53318 +SYX,2017-07-19,18.3376,18.5638,False,18.0455,18.2905,reg,39882 +SYX,2017-07-20,17.9418,18.3376,False,17.8759,18.3376,reg,45984 +SYX,2017-07-21,17.7063,18.0549,False,17.5187,18.0267,reg,58757 +SYX,2017-07-24,17.6403,18.1680,False,17.3105,17.6591,reg,54799 +SYX,2017-07-25,17.6686,17.8288,False,17.4330,17.7157,reg,52160 +SYX,2017-07-26,17.7911,17.8476,False,17.4047,17.7157,reg,53339 +SYX,2017-07-27,17.0278,18.2999,False,16.8214,17.8288,reg,62656 +SYX,2017-07-28,17.6591,18.1020,False,16.8582,17.0938,reg,135422 +SYX,2017-07-31,17.0749,17.8672,False,16.3305,17.7251,reg,99442 +SYX,2017-08-01,17.9984,18.2811,False,17.1786,17.5838,reg,236151 +SYX,2017-08-02,22.1163,23.4827,False,20.7311,20.7311,reg,400983 +SYX,2017-08-03,23.6806,23.9727,False,22.3236,22.3331,reg,229090 +SYX,2017-08-04,24.4439,24.7596,False,23.2848,23.9256,reg,206974 +SYX,2017-08-07,22.9550,24.6512,False,22.4462,24.6512,reg,135795 +SYX,2017-08-08,22.0410,23.1811,False,21.7771,23.0492,reg,108624 +SYX,2017-08-09,21.8713,22.2294,False,21.6273,21.6734,reg,67092 +SYX,2017-08-10,21.7010,22.2688,False,21.5685,21.7199,reg,93792 +SYX,2017-08-11,21.8335,22.2310,False,21.4549,21.6347,reg,68920 +SYX,2017-08-14,23.1395,23.5749,False,22.2499,22.2499,reg,152661 +SYX,2017-08-15,22.8745,23.5749,False,22.7373,23.1490,reg,97124 +SYX,2017-08-16,22.5244,23.0070,False,22.2594,23.0070,reg,52727 +SYX,2017-08-17,21.9754,23.1395,False,21.8808,22.2783,reg,93363 +SYX,2017-08-18,21.4360,22.0795,False,21.1521,21.7672,reg,62027 +SYX,2017-08-21,22.3445,22.4960,False,21.2940,21.9470,reg,120982 +SYX,2017-08-22,22.2594,22.9408,False,21.9565,22.9408,reg,74661 +SYX,2017-08-23,22.4202,23.2058,False,22.0606,22.3729,reg,93567 +SYX,2017-08-24,22.3256,23.3666,False,22.2026,23.3666,reg,61739 +SYX,2017-08-25,22.9597,23.2247,False,22.2120,23.0827,reg,96348 +SYX,2017-08-28,22.9597,23.4949,False,22.5244,23.3004,reg,60953 +SYX,2017-08-29,23.2531,23.5299,False,22.6001,22.7136,reg,71768 +SYX,2017-08-30,23.2436,23.6411,False,23.0733,23.2342,reg,89122 +SYX,2017-08-31,23.1300,23.4329,False,22.7938,22.9976,reg,102407 +SYX,2017-09-01,23.0070,23.3383,False,22.6190,23.2058,reg,52907 +SYX,2017-09-05,23.0070,23.4424,False,22.3635,22.9124,reg,92877 +SYX,2017-09-06,23.0638,23.2531,False,22.6758,23.0543,reg,54766 +SYX,2017-09-07,22.9218,23.4612,False,22.8177,23.0827,reg,59107 +SYX,2017-09-08,22.4676,23.2720,False,22.3635,22.9408,reg,60263 +SYX,2017-09-11,22.6663,22.9502,False,22.4358,22.5906,reg,46795 +SYX,2017-09-12,22.7799,23.0733,False,22.5007,22.7231,reg,49955 +SYX,2017-09-13,22.7610,23.0165,False,22.6190,22.9029,reg,74728 +SYX,2017-09-14,22.8745,23.0827,False,22.6190,22.7799,reg,76801 +SYX,2017-09-15,23.6979,24.9755,False,22.8083,22.9218,reg,313495 +SYX,2017-09-18,24.6254,25.0607,False,23.7925,23.7925,reg,109875 +SYX,2017-09-19,24.9945,25.2206,False,24.1454,24.6443,reg,95483 +SYX,2017-09-20,24.9566,24.9945,False,24.2847,24.8714,reg,97959 +SYX,2017-09-21,24.1238,24.9755,False,24.0007,24.9377,reg,80148 +SYX,2017-09-22,24.3698,24.5402,False,23.9108,24.1427,reg,63898 +SYX,2017-09-25,23.9818,24.3509,False,23.0827,24.3509,reg,75204 +SYX,2017-09-26,24.6727,24.9566,False,23.8425,24.2847,reg,59779 +SYX,2017-09-27,26.7358,27.9188,False,24.7437,24.8904,reg,393570 +SYX,2017-09-28,25.7421,26.6128,False,25.4626,26.5276,reg,190742 +SYX,2017-09-29,25.0134,25.7752,False,24.1427,25.7421,reg,169407 +SYX,2017-10-02,25.6664,26.1585,False,25.1080,25.3352,reg,115539 +SYX,2017-10-03,26.0166,26.0260,False,25.4582,25.6948,reg,55985 +SYX,2017-10-04,26.7453,26.8589,False,25.7989,26.1207,reg,82518 +SYX,2017-10-05,26.5276,26.8967,False,26.2910,26.7453,reg,72855 +SYX,2017-10-06,26.7926,27.0860,False,26.0260,26.5182,reg,81497 +SYX,2017-10-09,26.2342,27.3983,False,26.1680,26.9251,reg,112141 +SYX,2017-10-10,26.7737,26.8210,False,25.9834,26.6128,reg,77307 +SYX,2017-10-11,26.5939,26.8778,False,26.3667,26.5276,reg,69873 +SYX,2017-10-12,26.6696,26.8210,False,26.3100,26.5939,reg,42394 +SYX,2017-10-13,26.6980,27.2564,False,26.4992,26.7264,reg,39852 +SYX,2017-10-16,26.7074,27.3510,False,26.3383,26.6791,reg,80293 +SYX,2017-10-17,26.6507,27.0292,False,26.3478,26.7074,reg,70786 +SYX,2017-10-18,26.6696,27.0292,False,26.4046,26.6885,reg,52694 +SYX,2017-10-19,26.6507,27.0576,False,25.8368,26.7074,reg,87281 +SYX,2017-10-20,26.8494,27.2303,False,26.5939,27.1049,reg,77102 +SYX,2017-10-23,26.5655,27.3037,False,26.2248,26.7642,reg,71725 +SYX,2017-10-24,26.7832,26.8494,False,26.2248,26.5655,reg,71727 +SYX,2017-10-25,26.2437,27.0671,False,25.8179,26.7548,reg,63802 +SYX,2017-10-26,26.4898,26.5089,False,25.9267,26.3762,reg,65090 +SYX,2017-10-27,26.7453,27.1523,False,26.3762,26.5749,reg,56283 +SYX,2017-10-30,26.3573,27.0482,False,26.1396,26.7926,reg,66017 +SYX,2017-10-31,27.0198,27.4456,False,26.1680,26.5276,reg,87365 +SYX,2017-11-01,29.9915,30.5924,False,27.1256,27.6349,reg,145311 +SYX,2017-11-02,29.3384,30.1807,False,29.1405,29.9915,reg,145865 +SYX,2017-11-03,28.8274,29.4709,False,28.0277,29.3384,reg,172192 +SYX,2017-11-06,29.0640,29.5818,False,28.8747,28.8747,reg,86550 +SYX,2017-11-07,28.4110,29.1870,False,28.0892,29.0261,reg,51438 +SYX,2017-11-08,29.1492,29.7454,False,28.1412,28.2312,reg,125445 +SYX,2017-11-09,29.8116,30.1713,False,28.8842,28.8842,reg,126067 +SYX,2017-11-10,27.6565,29.1945,False,27.6090,28.8622,reg,107325 +SYX,2017-11-13,26.4222,27.4666,False,25.9855,27.4666,reg,130844 +SYX,2017-11-14,26.1944,26.6216,False,25.6057,26.4032,reg,90296 +SYX,2017-11-15,25.9095,26.1089,False,25.3209,25.8431,reg,91526 +SYX,2017-11-16,27.1818,27.3716,False,26.0899,26.0899,reg,84273 +SYX,2017-11-17,27.3337,27.5710,False,26.6121,27.0678,reg,60515 +SYX,2017-11-20,28.0078,28.1692,False,27.0299,27.4191,reg,90970 +SYX,2017-11-21,28.7103,28.8078,False,28.1502,28.3400,reg,83411 +SYX,2017-11-22,27.0773,28.7008,False,27.0393,28.7008,reg,89560 +SYX,2017-11-27,27.1438,27.7989,False,26.8779,27.3337,reg,74163 +SYX,2017-11-28,28.5679,29.1945,False,27.2292,27.3527,reg,160739 +SYX,2017-11-29,28.7483,29.2420,False,27.9698,28.3875,reg,83801 +SYX,2017-11-30,28.9572,29.3464,False,28.4350,28.9762,reg,206963 +SYX,2017-12-01,28.6534,29.8401,False,27.9128,28.9951,reg,119824 +SYX,2017-12-04,27.9888,29.7547,False,27.9318,29.1660,reg,99183 +SYX,2017-12-05,27.3906,28.0552,False,27.0868,28.0552,reg,101023 +SYX,2017-12-06,27.1723,27.5900,False,26.2903,27.1438,reg,83930 +SYX,2017-12-07,27.2577,27.6660,False,26.7545,27.2577,reg,62456 +SYX,2017-12-08,26.9919,27.5520,False,26.8229,27.4951,reg,34336 +SYX,2017-12-11,27.2102,27.3527,False,26.8305,26.9634,reg,72975 +SYX,2017-12-12,27.7609,28.0410,False,26.7830,27.2862,reg,82331 +SYX,2017-12-13,28.2356,28.7008,False,27.8179,27.8179,reg,78860 +SYX,2017-12-14,28.2166,29.0616,False,28.0172,28.3780,reg,66671 +SYX,2017-12-15,28.9382,29.2325,False,28.2356,28.2546,reg,148553 +SYX,2017-12-18,29.7262,29.8021,False,29.2800,29.2800,reg,68686 +SYX,2017-12-19,29.2990,29.9066,False,29.0141,29.8591,reg,49785 +SYX,2017-12-20,30.0300,30.2484,False,28.9463,28.9463,reg,41615 +SYX,2017-12-21,30.0205,30.2674,False,29.4034,30.0490,reg,49602 +SYX,2017-12-22,29.8591,29.9824,False,29.1778,29.6787,reg,24551 +SYX,2017-12-26,29.8781,30.0869,False,29.3464,29.6218,reg,33221 +SYX,2017-12-27,32.2421,32.4141,False,29.9541,30.5142,reg,212808 +SYX,2017-12-28,32.5744,32.8914,False,31.1946,32.5175,reg,131976 +SYX,2017-12-29,31.5870,32.7833,False,31.4162,32.7453,reg,85581 +SYX,2018-01-02,32.4700,33.1441,False,31.8481,32.0238,reg,158375 +SYX,2018-01-03,32.7738,32.9922,False,31.9813,32.6124,reg,205077 +SYX,2018-01-04,32.0592,33.3504,False,31.5331,33.0021,reg,149171 +SYX,2018-01-05,31.2850,32.2676,False,30.6696,32.1882,reg,117810 +SYX,2018-01-08,31.2254,31.3843,False,29.5679,31.2453,reg,156165 +SYX,2018-01-09,31.1063,31.3644,False,30.6448,31.2651,reg,103289 +SYX,2018-01-10,30.7689,31.1113,False,30.5505,30.9674,reg,102505 +SYX,2018-01-11,30.5207,30.9461,False,30.4711,30.7689,reg,134982 +SYX,2018-01-12,30.7689,30.8175,False,30.3719,30.6597,reg,118042 +SYX,2018-01-16,30.1336,31.0268,False,29.8646,30.8284,reg,147032 +SYX,2018-01-17,31.1659,31.2035,False,30.0344,30.3024,reg,118002 +SYX,2018-01-18,30.7192,31.2651,False,30.5108,31.1659,reg,72065 +SYX,2018-01-19,30.6994,31.1063,False,30.4314,30.7689,reg,81760 +SYX,2018-01-22,31.1262,31.7912,False,30.1386,30.6994,reg,101726 +SYX,2018-01-23,31.4339,31.6820,False,30.7788,31.2155,reg,89315 +SYX,2018-01-24,30.6597,31.5828,False,30.2528,31.5629,reg,71444 +SYX,2018-01-25,31.1361,31.1659,False,30.5604,30.9376,reg,54060 +SYX,2018-01-26,32.4463,32.4661,False,31.1361,31.3942,reg,129513 +SYX,2018-01-29,31.2254,32.3768,False,30.3222,32.3768,reg,166769 +SYX,2018-01-30,30.9178,31.0915,False,30.4314,30.7689,reg,89140 +SYX,2018-01-31,30.8185,31.3917,False,30.5698,31.1758,reg,47143 +SYX,2018-02-01,30.2528,30.6795,False,29.9649,30.5406,reg,45302 +SYX,2018-02-02,29.8954,30.5009,False,29.2910,30.0443,reg,75554 +SYX,2018-02-05,28.7639,29.7565,False,28.5257,29.4091,reg,120549 +SYX,2018-02-06,28.9128,29.5977,False,27.8012,27.8409,reg,90203 +SYX,2018-02-07,29.1907,29.7069,False,28.6151,28.8334,reg,106806 +SYX,2018-02-08,28.3570,29.4091,False,27.8607,29.0617,reg,163665 +SYX,2018-02-09,29.2602,29.4984,False,27.8210,28.7143,reg,124025 +SYX,2018-02-12,29.6771,30.1734,False,28.8269,29.3694,reg,89427 +SYX,2018-02-13,28.8136,29.6473,False,28.8036,29.4984,reg,49185 +SYX,2018-02-14,30.0939,30.3024,False,28.6051,28.6051,reg,52511 +SYX,2018-02-15,30.5307,30.5853,False,29.9748,30.1237,reg,42018 +SYX,2018-02-16,30.4810,31.2155,False,30.3818,30.5902,reg,55892 +SYX,2018-02-20,29.7267,30.5505,False,29.6175,30.3818,reg,45250 +SYX,2018-02-21,30.0245,30.7391,False,29.5971,29.8954,reg,35067 +SYX,2018-02-22,29.9649,30.7093,False,29.8309,30.0939,reg,60875 +SYX,2018-02-23,30.2825,30.5009,False,29.8408,29.8756,reg,38846 +SYX,2018-02-26,30.5307,30.9674,False,29.9451,30.4810,reg,169297 +SYX,2018-02-27,30.1237,30.8681,False,29.8557,30.6398,reg,119517 +SYX,2018-02-28,28.3570,30.6200,False,28.1386,30.6200,reg,268252 +SYX,2018-03-01,28.2180,28.9227,False,27.8210,28.3272,reg,98099 +SYX,2018-03-02,28.7044,29.1411,False,27.2430,27.9501,reg,83871 +SYX,2018-03-05,27.9103,29.0219,False,27.8061,28.5357,reg,114078 +SYX,2018-03-06,27.9798,28.2577,False,27.3952,28.0791,reg,163922 +SYX,2018-03-07,27.7714,28.2974,False,27.3942,27.7118,reg,148146 +SYX,2018-03-08,27.5223,28.0504,False,27.0938,27.7913,reg,95524 +SYX,2018-03-09,28.8476,29.3309,False,27.5522,27.7614,reg,105654 +SYX,2018-03-12,29.0469,29.4056,False,28.8775,29.0070,reg,55496 +SYX,2018-03-13,29.1266,29.9807,False,28.9871,29.2960,reg,70973 +SYX,2018-03-14,29.2561,29.6049,False,28.6782,29.3558,reg,69873 +SYX,2018-03-15,29.2960,29.5152,False,28.9074,29.3259,reg,55462 +SYX,2018-03-16,30.1629,30.3821,False,29.0668,29.3458,reg,154986 +SYX,2018-03-19,30.5117,30.6711,False,29.8739,30.0633,reg,86139 +SYX,2018-03-20,30.4618,30.9900,False,30.3124,30.5316,reg,62700 +SYX,2018-03-21,30.7408,31.2789,False,30.5017,30.5017,reg,54416 +SYX,2018-03-22,30.1928,30.9102,False,29.8540,30.4220,reg,75027 +SYX,2018-03-23,28.6981,30.6412,False,28.5287,30.1031,reg,72610 +SYX,2018-03-26,30.0134,30.1330,False,28.8974,29.1465,reg,88328 +SYX,2018-03-27,28.8974,30.9800,False,28.5586,30.1828,reg,99683 +SYX,2018-03-28,28.3992,29.2761,False,28.2049,29.1963,reg,75225 +SYX,2018-03-29,28.4490,28.8775,False,28.2796,28.5586,reg,126586 +SYX,2018-04-02,27.8013,28.7546,False,27.2831,28.3593,reg,72228 +SYX,2018-04-03,27.8312,27.9806,False,27.3728,27.9607,reg,68635 +SYX,2018-04-04,28.5586,28.8177,False,27.3628,27.3628,reg,94432 +SYX,2018-04-05,28.7180,29.5252,False,28.2497,28.8775,reg,112703 +SYX,2018-04-06,28.3493,29.1266,False,28.0205,28.4091,reg,120952 +SYX,2018-04-09,28.2896,28.8177,False,28.2497,28.6383,reg,37863 +SYX,2018-04-10,28.9472,29.0967,False,28.5437,28.6981,reg,116548 +SYX,2018-04-11,28.6881,29.1963,False,28.5387,28.7479,reg,55296 +SYX,2018-04-12,28.5586,28.9472,False,28.5187,28.7977,reg,56794 +SYX,2018-04-13,28.1600,28.7180,False,27.7689,28.7180,reg,57071 +SYX,2018-04-16,28.5686,29.2860,False,28.0703,28.4390,reg,104688 +SYX,2018-04-17,28.3095,29.2561,False,28.1899,28.9074,reg,118136 +SYX,2018-04-18,28.6084,29.1565,False,27.7310,28.3095,reg,188355 +SYX,2018-04-19,27.6618,28.5187,False,27.6120,28.5187,reg,61797 +SYX,2018-04-20,28.2696,28.4191,False,27.5821,27.7116,reg,88991 +SYX,2018-04-23,27.9009,28.6483,False,27.8013,28.2298,reg,66402 +SYX,2018-04-24,29.8540,31.2889,False,29.5949,29.9437,reg,172305 +SYX,2018-04-25,30.0334,30.4419,False,29.3956,29.7842,reg,99303 +SYX,2018-04-26,30.9800,31.1992,False,30.0533,30.4519,reg,101306 +SYX,2018-04-27,31.5978,31.6875,False,30.8056,31.0398,reg,65814 +SYX,2018-04-30,31.3188,31.8768,False,31.1594,31.7373,reg,81511 +SYX,2018-05-01,31.2590,31.4583,False,30.6811,31.0996,reg,54252 +SYX,2018-05-02,30.5615,31.9864,False,30.3002,30.3921,reg,138843 +SYX,2018-05-03,30.2227,30.8206,False,30.0682,30.5017,reg,40804 +SYX,2018-05-04,30.5615,31.0398,False,30.0931,30.1629,reg,49461 +SYX,2018-05-07,30.3722,30.8694,False,30.2825,30.7110,reg,39322 +SYX,2018-05-08,30.4419,30.4718,False,29.7743,30.1430,reg,74989 +SYX,2018-05-09,30.8505,30.9401,False,30.4021,30.4618,reg,57969 +SYX,2018-05-10,30.9800,31.1992,False,30.7209,30.9700,reg,36409 +SYX,2018-05-11,31.1200,31.3100,False,30.9500,31.0500,reg,25272 +SYX,2018-05-14,30.7400,31.7095,False,30.6200,31.3200,reg,59662 +SYX,2018-05-15,30.4600,30.6700,False,30.2407,30.5800,reg,43765 +SYX,2018-05-16,31.0200,31.1800,False,30.2800,30.6000,reg,61810 +SYX,2018-05-17,31.6400,31.7100,False,30.8132,30.8700,reg,44649 +SYX,2018-05-18,31.6900,31.9500,False,31.6500,31.7900,reg,52550 +SYX,2018-05-21,32.3600,32.4300,False,31.7300,31.9600,reg,67113 +SYX,2018-05-22,32.1700,32.4600,False,31.6100,32.4400,reg,58036 +SYX,2018-05-23,32.6500,32.7000,False,32.0300,32.0300,reg,48490 +SYX,2018-05-24,33.0200,33.1500,False,32.4600,32.6600,reg,56739 +SYX,2018-05-25,33.0900,33.9400,False,32.9300,33.0600,reg,42341 +SYX,2018-05-29,32.7700,33.2900,False,32.4560,33.1500,reg,55339 +SYX,2018-05-30,32.9400,33.4750,False,32.8100,32.9600,reg,46512 +SYX,2018-05-31,33.0200,33.2400,False,32.5900,32.9400,reg,67736 +SYX,2018-06-01,33.3200,33.4600,False,32.9100,33.2800,reg,80365 +SYX,2018-06-04,33.4000,34.0000,False,33.0400,33.4000,reg,89502 +SYX,2018-06-05,33.9000,33.9200,False,33.2200,33.4500,reg,72657 +SYX,2018-06-06,34.1700,34.2500,False,33.6800,34.0500,reg,86467 +SYX,2018-06-07,34.5500,35.4100,False,34.1700,34.2500,reg,73163 diff --git a/company_library/T.csv b/company_library/T.csv index 8ec7e6bc..dfa08d19 100644 --- a/company_library/T.csv +++ b/company_library/T.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -T,2017-06-06,36.7415,36.9217,False,36.6656,36.7889,reg,16218315 -T,2017-06-07,36.7700,36.8743,False,36.5613,36.8553,reg,16429432 T,2017-06-08,36.5233,36.8459,False,36.4474,36.8174,reg,20272048 T,2017-06-09,36.7984,36.8079,False,36.5717,36.6466,reg,18398257 T,2017-06-12,37.0640,37.3486,False,36.8079,36.8079,reg,22779929 @@ -249,3 +247,5 @@ T,2018-05-31,32.3200,32.5500,False,32.1600,32.5200,reg,29417475 T,2018-06-01,32.4700,32.6100,False,32.3600,32.4800,reg,23764267 T,2018-06-04,32.4100,32.6800,False,32.3700,32.5800,reg,18378731 T,2018-06-05,32.6800,32.7100,False,32.3000,32.4100,reg,23413313 +T,2018-06-06,33.3800,33.5600,False,32.6000,32.7700,reg,34143281 +T,2018-06-07,33.8100,33.9700,False,32.9000,33.0700,reg,42562592 diff --git a/company_library/TA.csv b/company_library/TA.csv index eef1fb49..2b3aea13 100644 --- a/company_library/TA.csv +++ b/company_library/TA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TA,2017-06-06,3.7000,3.8000,False,3.7000,3.8000,reg,319130 -TA,2017-06-07,3.7500,3.7500,False,3.6500,3.7000,reg,240444 -TA,2017-06-08,3.6500,3.7500,False,3.5500,3.7000,reg,282780 TA,2017-06-09,3.8500,3.8500,False,3.6000,3.6500,reg,391797 TA,2017-06-12,3.8000,3.9000,False,3.7500,3.8000,reg,153829 TA,2017-06-13,3.7500,3.9000,False,3.7100,3.7500,reg,145135 @@ -249,3 +246,6 @@ TA,2018-05-31,3.2500,3.4500,False,3.2000,3.3000,reg,246894 TA,2018-06-01,3.3750,3.4000,False,3.2000,3.2500,reg,395739 TA,2018-06-04,3.3500,3.4450,False,3.2500,3.4000,reg,121135 TA,2018-06-05,3.4250,3.4500,False,3.3000,3.3000,reg,181729 +TA,2018-06-06,3.4000,3.4500,False,3.4000,3.4500,reg,92923 +TA,2018-06-07,3.5000,3.6000,False,3.4000,3.4000,reg,294918 +TA,2018-06-08,3.5500,3.6000,False,3.5000,3.5500,reg,68796 diff --git a/company_library/TACO.csv b/company_library/TACO.csv index c788f839..aa0663b9 100644 --- a/company_library/TACO.csv +++ b/company_library/TACO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACO,2017-06-06,12.9600,13.1000,False,12.8400,13.0000,reg,270233 -TACO,2017-06-07,13.0300,13.0749,False,12.9400,12.9600,reg,148735 -TACO,2017-06-08,13.3200,13.3400,False,13.0200,13.0900,reg,222288 TACO,2017-06-09,13.5000,13.5200,False,13.1600,13.3100,reg,292146 TACO,2017-06-12,13.6000,13.6700,False,13.3300,13.4800,reg,359339 TACO,2017-06-13,13.8400,14.0100,False,13.5750,13.6600,reg,785592 @@ -249,3 +246,6 @@ TACO,2018-05-31,12.0400,12.4300,False,12.0000,12.2600,reg,212423 TACO,2018-06-01,12.1300,12.3000,False,12.0200,12.2800,reg,299719 TACO,2018-06-04,12.3700,12.4100,False,12.1800,12.1900,reg,344036 TACO,2018-06-05,12.8700,12.9200,False,12.3900,12.5400,reg,527539 +TACO,2018-06-06,13.0300,13.1200,False,12.8300,12.9000,reg,398190 +TACO,2018-06-07,12.9400,13.1500,False,12.9200,13.0800,reg,212777 +TACO,2018-06-08,12.9900,13.1000,False,12.8752,12.9100,reg,197959 diff --git a/company_library/TACOW.csv b/company_library/TACOW.csv index eced0e6e..1b49b99a 100644 --- a/company_library/TACOW.csv +++ b/company_library/TACOW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACOW,2017-06-06,3.4700,3.5700,False,3.4400,3.4400,reg,5116 -TACOW,2017-06-07,3.5610,3.9400,False,3.4400,3.9400,reg,1206 -TACOW,2017-06-08,3.7852,3.7852,False,3.6500,3.6500,reg,1233 TACOW,2017-06-09,3.8400,3.8400,False,3.7400,3.7400,reg,435 TACOW,2017-06-12,3.8800,3.9102,False,3.8108,3.9000,reg,6361 TACOW,2017-06-13,4.1563,4.1563,False,3.9100,3.9100,reg,5350 @@ -249,3 +246,6 @@ TACOW,2018-05-31,2.8700,3.0000,False,2.8700,2.8900,reg,13600 TACOW,2018-06-01,2.8700,2.8700,False,2.8700,2.8700,reg,2122 TACOW,2018-06-04,3.0399,3.0399,False,2.9780,2.9780,reg,200 TACOW,2018-06-05,3.2399,3.2399,False,3.0500,3.0500,reg,831 +TACOW,2018-06-06,3.3933,3.4900,False,3.3000,3.3000,reg,16920 +TACOW,2018-06-07,3.3002,3.4990,False,3.2200,3.4990,reg,3150 +TACOW,2018-06-08,3.3000,3.3000,False,3.3000,3.3000,reg,1050 diff --git a/company_library/TACT.csv b/company_library/TACT.csv index 2357ee15..b2494322 100644 --- a/company_library/TACT.csv +++ b/company_library/TACT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACT,2017-06-06,8.2476,8.4057,False,8.2476,8.4057,reg,8034 -TACT,2017-06-07,8.2961,8.3688,False,8.1990,8.1990,reg,14145 -TACT,2017-06-08,8.1990,8.3446,False,8.1505,8.2718,reg,13082 TACT,2017-06-09,8.1505,8.2961,False,7.9080,8.1505,reg,28228 TACT,2017-06-12,8.1990,8.2476,False,8.1505,8.1505,reg,19594 TACT,2017-06-13,8.2476,8.2961,False,8.1990,8.2961,reg,35994 @@ -249,3 +246,6 @@ TACT,2018-05-31,10.8500,10.9000,False,10.6500,10.6500,reg,7330 TACT,2018-06-01,10.9000,10.9500,False,10.8000,10.9000,reg,9951 TACT,2018-06-04,10.6500,10.8500,False,10.6500,10.8500,reg,5844 TACT,2018-06-05,10.7500,10.8000,False,10.7000,10.8000,reg,2738 +TACT,2018-06-06,11.3000,11.3500,False,10.8500,10.8500,reg,18444 +TACT,2018-06-07,11.0000,11.4550,False,11.0000,11.3500,reg,5886 +TACT,2018-06-08,10.9500,11.1103,False,10.9500,11.1103,reg,6885 diff --git a/company_library/TAIT.csv b/company_library/TAIT.csv index c4fce20d..c3525f9c 100644 --- a/company_library/TAIT.csv +++ b/company_library/TAIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAIT,2017-06-06,1.3898,1.4086,False,1.3523,1.3992,reg,13917 -TAIT,2017-06-07,1.3804,1.4086,False,1.3524,1.4086,reg,5651 -TAIT,2017-06-08,1.3898,1.4086,False,1.3523,1.4045,reg,10355 TAIT,2017-06-09,1.3618,1.4086,False,1.3523,1.3543,reg,4824 TAIT,2017-06-12,1.4181,1.4462,False,1.3147,1.3898,reg,84776 TAIT,2017-06-13,1.4462,1.4556,False,1.3845,1.4462,reg,23988 @@ -249,3 +246,6 @@ TAIT,2018-05-31,1.7090,1.7090,False,1.6784,1.7000,reg,20620 TAIT,2018-06-01,1.7000,1.7490,False,1.6700,1.7360,reg,5372 TAIT,2018-06-04,1.7299,1.7520,False,1.6600,1.7000,reg,28228 TAIT,2018-06-05,1.6900,1.7314,False,1.6900,1.7000,reg,3959 +TAIT,2018-06-06,1.6700,1.7300,False,1.6600,1.6748,reg,26698 +TAIT,2018-06-07,1.7048,1.7206,False,1.6734,1.6734,reg,4387 +TAIT,2018-06-08,1.6600,1.7000,False,1.6600,1.7000,reg,5899 diff --git a/company_library/TANH.csv b/company_library/TANH.csv index e232b944..1778594d 100644 --- a/company_library/TANH.csv +++ b/company_library/TANH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANH,2017-06-06,2.2900,2.2900,False,2.2300,2.2500,reg,34070 -TANH,2017-06-07,2.5000,2.5000,False,2.2600,2.2901,reg,146146 -TANH,2017-06-08,2.6500,2.9361,False,2.4900,2.5200,reg,398895 TANH,2017-06-09,2.8800,2.9100,False,2.6800,2.7000,reg,127023 TANH,2017-06-12,2.7786,2.8100,False,2.3600,2.8100,reg,166353 TANH,2017-06-13,2.7300,2.8000,False,2.6800,2.8000,reg,54756 @@ -249,3 +246,6 @@ TANH,2018-05-31,3.5500,3.7000,False,3.5500,3.6400,reg,577481 TANH,2018-06-01,3.5800,3.6700,False,3.5600,3.5600,reg,646226 TANH,2018-06-04,3.4750,3.6300,False,3.4300,3.6000,reg,1580240 TANH,2018-06-05,3.2900,3.5500,False,3.2500,3.4600,reg,1351272 +TANH,2018-06-06,3.3200,3.3800,False,3.2400,3.2500,reg,488196 +TANH,2018-06-07,3.3000,3.3500,False,3.2850,3.3200,reg,720031 +TANH,2018-06-08,3.3000,3.3700,False,3.2700,3.2700,reg,827300 diff --git a/company_library/TANNI.csv b/company_library/TANNI.csv index eb49ca4a..3b51768a 100644 --- a/company_library/TANNI.csv +++ b/company_library/TANNI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNI,2017-06-06,24.5400,24.7000,False,24.4593,24.7000,reg,29623 -TANNI,2017-06-07,24.1500,24.5400,False,24.0700,24.5400,reg,50341 -TANNI,2017-06-08,24.2200,24.4890,False,24.1679,24.4800,reg,16665 TANNI,2017-06-09,24.4366,24.7000,False,24.2664,24.3090,reg,23946 TANNI,2017-06-12,24.4600,24.6252,False,24.4400,24.5501,reg,14884 TANNI,2017-06-13,24.6500,24.7000,False,24.4640,24.4640,reg,8543 @@ -249,3 +246,6 @@ TANNI,2018-05-31,23.9500,23.9800,False,23.8370,23.8370,reg,8310 TANNI,2018-06-01,23.9805,24.0000,False,23.8552,23.9800,reg,4448 TANNI,2018-06-04,23.9501,24.0600,False,23.9501,24.0600,reg,4125 TANNI,2018-06-05,23.9500,24.3300,False,23.9500,24.2010,reg,23809 +TANNI,2018-06-06,24.1000,24.2000,False,23.9500,23.9701,reg,7785 +TANNI,2018-06-07,24.2600,24.5000,False,24.0507,24.0507,reg,3865 +TANNI,2018-06-08,24.3100,24.4790,False,24.2501,24.2501,reg,2625 diff --git a/company_library/TANNL.csv b/company_library/TANNL.csv index 3f21c2dd..b823c8df 100644 --- a/company_library/TANNL.csv +++ b/company_library/TANNL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNL,2017-06-06,23.7500,23.8900,False,23.6290,23.7600,reg,35953 -TANNL,2017-06-07,23.6900,23.8000,False,23.5800,23.7300,reg,13749 -TANNL,2017-06-08,23.7700,23.8000,False,23.6000,23.6100,reg,6330 TANNL,2017-06-09,23.6500,23.7900,False,23.6100,23.6200,reg,6300 TANNL,2017-06-12,23.6000,23.8000,False,23.6000,23.6500,reg,25010 TANNL,2017-06-13,23.8000,23.8000,False,23.6100,23.8000,reg,32511 @@ -249,3 +246,6 @@ TANNL,2018-05-31,23.6999,23.7000,False,23.2320,23.6000,reg,5206 TANNL,2018-06-01,23.6500,24.0000,False,23.6500,23.8268,reg,7835 TANNL,2018-06-04,23.5500,23.7781,False,23.2400,23.6500,reg,8174 TANNL,2018-06-05,23.5431,23.9316,False,23.5431,23.8000,reg,11209 +TANNL,2018-06-06,23.7500,23.8769,False,23.4100,23.4423,reg,3783 +TANNL,2018-06-07,23.6500,23.7490,False,23.5000,23.7036,reg,9478 +TANNL,2018-06-08,23.6499,23.6800,False,23.4480,23.6010,reg,7475 diff --git a/company_library/TANNZ.csv b/company_library/TANNZ.csv index 3e213cfe..b6bca445 100644 --- a/company_library/TANNZ.csv +++ b/company_library/TANNZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNZ,2017-06-06,24.0000,24.1610,False,23.9000,24.0000,reg,14924 -TANNZ,2017-06-07,23.8500,24.1474,False,23.8500,23.9501,reg,16411 -TANNZ,2017-06-08,23.9301,24.1971,False,23.9301,24.0900,reg,6908 TANNZ,2017-06-09,23.5500,24.3484,False,23.0000,24.0044,reg,24427 TANNZ,2017-06-12,23.9000,24.3700,False,23.5300,23.9400,reg,5810 TANNZ,2017-06-13,23.7200,24.0000,False,23.7000,23.9999,reg,6813 @@ -249,3 +246,6 @@ TANNZ,2018-05-31,23.8000,24.2500,False,23.0000,24.2500,reg,5097 TANNZ,2018-06-01,23.8525,24.0300,False,23.7626,24.0300,reg,2680 TANNZ,2018-06-04,24.1000,24.1000,False,23.7001,23.8500,reg,2900 TANNZ,2018-06-05,24.1800,24.1800,False,24.0000,24.1600,reg,3325 +TANNZ,2018-06-06,24.0771,24.3400,False,24.0600,24.1800,reg,7615 +TANNZ,2018-06-07,24.2500,24.2500,False,24.0496,24.2300,reg,3115 +TANNZ,2018-06-08,24.3800,24.3800,False,24.0730,24.2512,reg,4830 diff --git a/company_library/TAOP.csv b/company_library/TAOP.csv new file mode 100644 index 00000000..71010a93 --- /dev/null +++ b/company_library/TAOP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TAOP,2017-06-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-06-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-07-31,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-08-31,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-09-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-10-31,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-11-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2017-12-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-01-31,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-02-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-28,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-03-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-05,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-06,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-12,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-13,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-19,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-20,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-26,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-27,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-04-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-02,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-03,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-04,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-07,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-08,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-09,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-10,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-11,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-14,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-15,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-16,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-17,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-18,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-21,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-22,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-23,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-24,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-25,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-29,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-30,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-05-31,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-06-01,1.7839,1.7839,True,1.7839,1.7839,reg,0 +TAOP,2018-06-04,1.8900,1.9500,False,1.7839,1.7839,reg,276595 +TAOP,2018-06-05,1.8400,1.8900,False,1.4600,1.8900,reg,85621 +TAOP,2018-06-06,1.7700,1.8400,False,1.7600,1.7636,reg,48130 +TAOP,2018-06-07,1.7300,1.7600,False,1.6700,1.7600,reg,116875 +TAOP,2018-06-08,1.7100,1.7390,False,1.6900,1.7100,reg,94411 diff --git a/company_library/TAP.csv b/company_library/TAP.csv new file mode 100644 index 00000000..1d1f1acb --- /dev/null +++ b/company_library/TAP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TAP,2017-06-08,85.2765,88.0063,False,84.1710,87.6247,reg,8588640 +TAP,2017-06-09,85.5114,85.5309,False,84.2884,84.9243,reg,3918250 +TAP,2017-06-12,86.3528,86.6169,False,84.9977,85.3157,reg,3622132 +TAP,2017-06-13,87.0572,87.3018,False,86.0984,86.5387,reg,2734612 +TAP,2017-06-14,86.2158,87.8301,False,85.8342,87.3997,reg,2065967 +TAP,2017-06-15,85.7462,86.0788,False,85.3548,85.9027,reg,2087759 +TAP,2017-06-16,84.9732,85.9419,False,84.1318,85.7657,reg,3149234 +TAP,2017-06-19,84.7091,85.1787,False,84.0536,85.1787,reg,3072489 +TAP,2017-06-20,84.7874,85.3255,False,84.5330,84.6015,reg,1596419 +TAP,2017-06-21,83.9166,84.9830,False,83.7405,84.6308,reg,1376508 +TAP,2017-06-22,84.0927,84.4302,False,83.6133,83.8579,reg,1684872 +TAP,2017-06-23,84.6308,84.8363,False,83.9068,84.1220,reg,1770583 +TAP,2017-06-26,84.4841,85.2863,False,84.4841,85.0613,reg,1161766 +TAP,2017-06-27,84.5134,84.7189,False,83.9166,84.5330,reg,1257901 +TAP,2017-06-28,85.5309,85.9223,False,84.6308,84.9048,reg,1497489 +TAP,2017-06-29,84.5917,85.5211,False,84.0438,85.5211,reg,1312029 +TAP,2017-06-30,84.4743,85.0809,False,84.4351,84.9830,reg,1015629 +TAP,2017-07-05,84.5721,84.8167,False,84.0633,84.2884,reg,1720014 +TAP,2017-07-06,84.3373,84.9830,False,84.1808,84.4547,reg,1011419 +TAP,2017-07-07,84.2688,84.8461,False,83.9851,84.3373,reg,1330451 +TAP,2017-07-10,83.7600,84.8558,False,83.7013,84.6797,reg,836984 +TAP,2017-07-11,84.0633,84.4058,False,83.4959,83.7111,reg,988477 +TAP,2017-07-12,84.8754,85.6679,False,84.3960,84.8363,reg,2657325 +TAP,2017-07-13,85.1102,85.4429,False,84.5525,85.1591,reg,1921760 +TAP,2017-07-14,85.9908,86.1277,False,85.2276,85.3940,reg,983437 +TAP,2017-07-17,85.6190,86.3136,False,85.5798,86.1375,reg,974418 +TAP,2017-07-18,85.7266,85.9027,False,85.3353,85.8049,reg,665047 +TAP,2017-07-19,86.6169,86.6756,False,85.4331,85.8538,reg,1312404 +TAP,2017-07-20,85.6483,86.9887,False,85.5994,86.7050,reg,1253157 +TAP,2017-07-21,86.0788,86.2158,False,85.4037,85.6190,reg,1869012 +TAP,2017-07-24,86.0593,86.4604,False,85.8440,86.0397,reg,1334692 +TAP,2017-07-25,86.6659,86.9496,False,85.9027,86.0690,reg,1268239 +TAP,2017-07-26,87.1159,87.4290,False,86.4506,86.8615,reg,2105843 +TAP,2017-07-27,87.6345,88.5444,False,87.1844,87.6638,reg,1323159 +TAP,2017-07-28,87.1844,87.8595,False,86.6365,87.8497,reg,718049 +TAP,2017-07-31,87.0572,87.4290,False,86.7539,87.3312,reg,874110 +TAP,2017-08-01,87.2627,87.5758,False,86.8811,87.1746,reg,1498609 +TAP,2017-08-02,89.8456,91.9883,False,88.7988,91.5872,reg,2702167 +TAP,2017-08-03,88.9064,90.5403,False,88.8379,89.7184,reg,1566625 +TAP,2017-08-04,88.5542,89.3662,False,88.1726,89.0140,reg,1209019 +TAP,2017-08-07,87.9084,88.5542,False,87.8986,88.4759,reg,1288831 +TAP,2017-08-08,88.7009,89.1705,False,87.9671,87.9867,reg,1778206 +TAP,2017-08-09,88.5444,88.7596,False,88.0650,88.6520,reg,1131891 +TAP,2017-08-10,88.2509,88.7498,False,87.5366,88.0552,reg,1150126 +TAP,2017-08-11,88.4465,89.1314,False,87.7714,88.3683,reg,688645 +TAP,2017-08-14,88.9064,89.3760,False,88.5835,88.6422,reg,783523 +TAP,2017-08-15,89.1021,89.2880,False,88.6129,88.8183,reg,719780 +TAP,2017-08-16,89.3662,89.7576,False,88.9944,89.1118,reg,803751 +TAP,2017-08-17,88.0160,89.5423,False,87.9965,89.1803,reg,953274 +TAP,2017-08-18,87.8008,88.1481,False,87.3998,87.8693,reg,1091526 +TAP,2017-08-21,87.7910,88.1824,False,87.5709,87.8497,reg,470309 +TAP,2017-08-22,87.0964,88.2215,False,86.3919,87.8399,reg,1973792 +TAP,2017-08-23,87.4584,87.8301,False,86.4310,86.9300,reg,1441220 +TAP,2017-08-24,87.8693,87.9280,False,86.3626,87.1648,reg,3484328 +TAP,2017-08-25,89.0336,89.3858,False,87.8693,88.2411,reg,2467997 +TAP,2017-08-28,87.5562,89.1510,False,87.1844,89.0727,reg,3669640 +TAP,2017-08-29,87.8609,88.0083,False,86.8485,86.8780,reg,1102794 +TAP,2017-08-30,88.0968,88.4408,False,87.9002,87.9002,reg,711805 +TAP,2017-08-31,88.2147,88.8536,False,88.0575,88.3327,reg,1241757 +TAP,2017-09-01,88.4899,89.0699,False,88.1361,88.4506,reg,942548 +TAP,2017-09-05,87.3596,88.5686,False,87.0353,88.1754,reg,1290177 +TAP,2017-09-06,87.2024,87.8117,False,86.8485,87.4972,reg,1987808 +TAP,2017-09-07,86.4357,87.6447,False,86.3276,87.3498,reg,1547363 +TAP,2017-09-08,86.7404,86.9075,False,86.1408,86.5733,reg,1786669 +TAP,2017-09-11,87.8806,88.0182,False,86.8878,87.0353,reg,1194256 +TAP,2017-09-12,88.1656,88.7062,False,87.7135,88.0280,reg,679328 +TAP,2017-09-13,87.0648,87.8412,False,86.7699,87.3694,reg,1717861 +TAP,2017-09-14,86.2686,87.6053,False,86.1801,86.8977,reg,1139056 +TAP,2017-09-15,85.7575,86.3767,False,85.1776,85.9836,reg,1724263 +TAP,2017-09-18,84.6567,85.7575,False,84.4208,85.7575,reg,1407280 +TAP,2017-09-19,84.0080,84.9417,False,83.7524,84.6665,reg,1094919 +TAP,2017-09-20,82.0520,84.1161,False,81.7571,83.7917,reg,1777846 +TAP,2017-09-21,81.3935,82.1208,False,80.7349,82.1208,reg,1537546 +TAP,2017-09-22,81.3935,81.7768,False,81.0986,81.3935,reg,1475921 +TAP,2017-09-25,80.8135,81.5802,False,80.5089,81.4131,reg,2207293 +TAP,2017-09-26,80.9413,81.4524,False,80.5383,80.7841,reg,1231235 +TAP,2017-09-27,80.4597,80.9413,False,80.1747,80.8135,reg,1460416 +TAP,2017-09-28,79.9584,80.5875,False,79.5358,80.2926,reg,1677838 +TAP,2017-09-29,80.2435,80.8922,False,80.0174,80.1648,reg,1614086 +TAP,2017-10-02,80.6170,80.8086,False,80.0272,80.3712,reg,2365345 +TAP,2017-10-03,80.5187,81.2264,False,80.3024,80.8234,reg,999157 +TAP,2017-10-04,81.7571,82.2879,False,80.5285,80.5285,reg,1192666 +TAP,2017-10-05,81.6883,82.7204,False,81.5409,82.2584,reg,1469500 +TAP,2017-10-06,81.7571,81.8259,False,81.2657,81.3836,reg,867291 +TAP,2017-10-09,80.8529,81.9635,False,80.6759,81.7276,reg,1034411 +TAP,2017-10-10,82.5336,82.6516,False,80.9512,80.9512,reg,1670766 +TAP,2017-10-11,82.7007,82.8383,False,82.2584,82.3370,reg,1790121 +TAP,2017-10-12,82.9071,82.9464,False,82.3469,82.4845,reg,806895 +TAP,2017-10-13,82.1601,83.4575,False,82.0225,83.2708,reg,1236329 +TAP,2017-10-16,81.3345,82.4353,False,81.0986,81.9930,reg,1339116 +TAP,2017-10-17,81.2853,81.5851,False,80.8332,81.2558,reg,1354233 +TAP,2017-10-18,81.1870,81.6392,False,81.0494,81.5704,reg,1789293 +TAP,2017-10-19,82.1503,82.4353,False,81.0593,81.0888,reg,1640446 +TAP,2017-10-20,81.8259,82.4255,False,81.5704,82.4255,reg,1136562 +TAP,2017-10-23,82.1798,82.2584,False,81.7178,82.0717,reg,1301478 +TAP,2017-10-24,82.1405,82.2387,False,81.4328,81.9832,reg,846942 +TAP,2017-10-25,80.8529,82.0127,False,79.8208,82.0127,reg,2454313 +TAP,2017-10-26,78.9952,80.5973,False,78.9755,80.5973,reg,2008971 +TAP,2017-10-27,77.0884,78.8969,False,76.7640,78.7790,reg,2285318 +TAP,2017-10-30,77.5995,77.9238,False,76.8427,76.8623,reg,1497331 +TAP,2017-10-31,79.4866,79.5752,False,77.7666,77.8845,reg,2011939 +TAP,2017-11-01,79.6537,81.8947,False,78.8772,80.1943,reg,2502416 +TAP,2017-11-02,77.7273,79.4768,False,77.1572,79.3687,reg,2511305 +TAP,2017-11-03,78.3956,78.9362,False,77.7961,77.7961,reg,1290328 +TAP,2017-11-06,77.5405,78.4841,False,77.2850,78.2679,reg,1233937 +TAP,2017-11-07,77.5307,78.1008,False,77.2948,77.2948,reg,1197361 +TAP,2017-11-08,78.2679,78.4448,False,77.2653,77.8452,reg,1230227 +TAP,2017-11-09,79.1525,79.3982,False,78.0713,78.0713,reg,946567 +TAP,2017-11-10,78.9657,79.4080,False,78.7298,79.1918,reg,1292065 +TAP,2017-11-13,79.4572,79.8405,False,78.7888,78.7888,reg,982735 +TAP,2017-11-14,79.1426,79.8601,False,78.7495,79.1230,reg,861934 +TAP,2017-11-15,77.4422,80.5973,False,77.3538,79.1230,reg,1435504 +TAP,2017-11-16,78.1302,78.8071,False,77.2556,77.4422,reg,1207029 +TAP,2017-11-17,78.3170,78.6020,False,77.5307,77.8845,reg,748818 +TAP,2017-11-20,77.8452,78.3072,False,77.6978,78.1204,reg,1184464 +TAP,2017-11-21,77.9632,78.7298,False,77.8452,78.0516,reg,872716 +TAP,2017-11-22,78.1794,78.4743,False,77.9140,78.2482,reg,1473172 +TAP,2017-11-27,78.0221,78.3661,False,77.5700,78.2285,reg,951539 +TAP,2017-11-28,77.2358,78.3072,False,77.0294,78.0025,reg,1401896 +TAP,2017-11-29,75.6055,77.3346,False,75.3388,77.1765,reg,2000127 +TAP,2017-11-30,77.1666,77.2852,False,75.3684,75.5957,reg,2076827 +TAP,2017-12-01,78.2634,78.6882,False,77.1469,77.2852,reg,1485853 +TAP,2017-12-04,79.5478,80.0320,False,78.0658,78.6092,reg,1587080 +TAP,2017-12-05,79.3601,80.0814,False,78.7376,79.7356,reg,1248827 +TAP,2017-12-06,80.1012,80.4075,False,79.3996,79.6071,reg,1341099 +TAP,2017-12-07,78.9945,79.8443,False,78.9056,78.9945,reg,816454 +TAP,2017-12-08,79.1823,79.2218,False,78.0757,78.9847,reg,980217 +TAP,2017-12-11,79.8245,80.0518,False,78.7426,79.0439,reg,979191 +TAP,2017-12-12,79.1921,80.0814,False,79.1329,79.1921,reg,952831 +TAP,2017-12-13,78.5499,79.2712,False,78.2634,79.1526,reg,931450 +TAP,2017-12-14,78.4215,79.3700,False,78.3325,78.5499,reg,1062641 +TAP,2017-12-15,78.8463,79.5874,False,78.4906,78.6290,reg,2356576 +TAP,2017-12-18,79.8838,80.4569,False,79.6071,79.6071,reg,1516023 +TAP,2017-12-19,79.7356,80.4964,False,79.6664,80.2000,reg,1522781 +TAP,2017-12-20,79.6269,79.8800,False,78.5894,79.7059,reg,1105321 +TAP,2017-12-21,80.2098,80.5853,False,79.6170,79.7356,reg,1503646 +TAP,2017-12-22,80.1308,80.5705,False,79.9134,80.3778,reg,803132 +TAP,2017-12-26,80.8422,80.9509,False,80.1802,80.2197,reg,559036 +TAP,2017-12-27,80.7039,81.3757,False,80.6643,81.0398,reg,672235 +TAP,2017-12-28,81.0497,81.1682,False,80.4569,80.8718,reg,660417 +TAP,2017-12-29,81.0892,81.5635,False,81.0299,81.2275,reg,798746 +TAP,2018-01-02,81.2572,81.6228,False,80.6643,81.2572,reg,1135974 +TAP,2018-01-03,80.4766,81.3165,False,80.2790,80.9311,reg,1330913 +TAP,2018-01-04,81.0200,81.4647,False,80.6051,80.8422,reg,966046 +TAP,2018-01-05,81.9389,82.0773,False,81.0694,81.4449,reg,1206458 +TAP,2018-01-08,82.8183,83.2234,False,81.5733,81.8698,reg,1591963 +TAP,2018-01-09,82.6306,83.2234,False,81.5733,82.8776,reg,1442552 +TAP,2018-01-10,84.1917,84.7351,False,82.6898,82.7886,reg,1795025 +TAP,2018-01-11,83.4803,84.8339,False,83.3617,84.4189,reg,904066 +TAP,2018-01-12,83.8656,84.1554,False,83.4902,83.8755,reg,1191349 +TAP,2018-01-16,83.7075,84.0632,False,83.3815,84.0237,reg,1832599 +TAP,2018-01-17,83.6680,84.3498,False,83.4902,83.9842,reg,1090904 +TAP,2018-01-18,82.2551,83.6483,False,82.1069,83.6483,reg,1719584 +TAP,2018-01-19,82.7689,82.9650,False,82.2593,82.5120,reg,1225628 +TAP,2018-01-22,83.0554,83.1147,False,82.3638,82.7096,reg,1328662 +TAP,2018-01-23,82.2650,83.0851,False,82.1958,83.0752,reg,1047632 +TAP,2018-01-24,82.8875,83.0949,False,82.1662,82.5812,reg,884845 +TAP,2018-01-25,82.7886,83.1641,False,82.3045,82.8973,reg,905150 +TAP,2018-01-26,83.3815,83.4309,False,82.2551,82.6701,reg,978059 +TAP,2018-01-29,82.4824,83.6186,False,82.4725,83.1246,reg,805832 +TAP,2018-01-30,82.4824,83.2135,False,82.4330,82.4527,reg,979779 +TAP,2018-01-31,83.0159,83.1740,False,82.1859,82.6898,reg,1053694 +TAP,2018-02-01,82.5515,82.9072,False,82.1168,82.8479,reg,759700 +TAP,2018-02-02,80.0913,82.0970,False,79.8344,81.9686,reg,1242601 +TAP,2018-02-05,76.7517,80.6051,False,76.4256,79.4787,reg,1763517 +TAP,2018-02-06,77.0481,77.5418,False,75.8427,76.0600,reg,2208667 +TAP,2018-02-07,75.2498,77.2753,False,74.8843,76.6825,reg,2525070 +TAP,2018-02-08,73.6196,75.9711,False,73.6097,75.8723,reg,2568779 +TAP,2018-02-09,73.3231,74.3705,False,71.8411,73.9456,reg,2405149 +TAP,2018-02-12,74.8645,75.7636,False,74.2618,74.6274,reg,1989488 +TAP,2018-02-13,74.7953,75.1807,False,73.2243,74.7163,reg,1669864 +TAP,2018-02-14,79.4886,79.7257,False,76.0798,76.3268,reg,3886394 +TAP,2018-02-15,80.7631,80.8817,False,78.2041,79.5281,reg,2085987 +TAP,2018-02-16,80.4964,81.3066,False,79.9233,80.7335,reg,1706587 +TAP,2018-02-20,78.7969,80.2988,False,78.7574,80.0913,reg,1688130 +TAP,2018-02-21,77.8089,79.3996,False,77.7792,78.6882,reg,1814880 +TAP,2018-02-22,77.5125,78.7870,False,77.0678,78.0065,reg,2067572 +TAP,2018-02-23,77.7200,78.0263,False,76.5343,77.7002,reg,1387559 +TAP,2018-02-26,76.9987,78.5302,False,75.8130,77.8385,reg,1637416 +TAP,2018-02-27,75.6648,77.2309,False,75.6549,76.8505,reg,1301849 +TAP,2018-02-28,75.3388,76.1490,False,75.0621,76.0996,reg,1939149 +TAP,2018-03-01,75.9217,76.5936,False,74.9509,75.6352,reg,2203112 +TAP,2018-03-02,77.8190,77.8786,False,75.8035,76.1104,reg,1982352 +TAP,2018-03-05,77.5111,78.0375,False,76.3687,77.5707,reg,2339387 +TAP,2018-03-06,78.2660,78.3852,False,77.3025,77.8190,reg,1931208 +TAP,2018-03-07,77.7395,77.9382,False,77.2230,77.4912,reg,1151147 +TAP,2018-03-08,80.0143,80.1534,False,78.0177,78.1667,reg,2372339 +TAP,2018-03-09,80.5507,80.6004,False,79.7759,80.2229,reg,1812607 +TAP,2018-03-12,80.4216,81.4149,False,80.0342,80.7097,reg,1534932 +TAP,2018-03-13,79.9249,80.8686,False,79.7461,80.8686,reg,1476032 +TAP,2018-03-14,80.5606,80.6799,False,79.7759,80.2726,reg,1546774 +TAP,2018-03-15,80.8686,80.9580,False,80.3620,80.3620,reg,1884987 +TAP,2018-03-16,79.6567,81.2361,False,78.6038,81.1368,reg,3339540 +TAP,2018-03-19,78.9415,79.7362,False,78.5789,79.4481,reg,1516630 +TAP,2018-03-20,76.3687,79.2991,False,76.2892,79.0607,reg,2532379 +TAP,2018-03-21,75.5442,76.5475,False,75.2959,76.3488,reg,2009978 +TAP,2018-03-22,73.8953,75.5839,False,73.6767,75.0575,reg,2966628 +TAP,2018-03-23,71.6801,74.0840,False,71.5907,74.0840,reg,3167823 +TAP,2018-03-26,73.4185,73.7562,False,72.0476,72.5145,reg,2584872 +TAP,2018-03-27,73.7363,74.5509,False,72.8622,73.5377,reg,1853421 +TAP,2018-03-28,74.9085,76.0210,False,73.9052,74.1337,reg,2369615 +TAP,2018-03-29,74.8290,75.9416,False,74.8092,75.5939,reg,1385230 +TAP,2018-04-02,72.6039,74.9582,False,72.4350,74.8092,reg,1612955 +TAP,2018-04-03,73.1503,73.6072,False,72.1470,72.6933,reg,2390878 +TAP,2018-04-04,73.6072,73.8456,False,71.8192,72.3258,reg,3532171 +TAP,2018-04-05,73.3887,74.2231,False,73.2397,74.0741,reg,2112084 +TAP,2018-04-06,72.6735,74.0319,False,72.2860,73.0112,reg,2270739 +TAP,2018-04-09,72.6933,73.7363,False,72.2960,72.8324,reg,1416017 +TAP,2018-04-10,73.4979,73.6271,False,72.6834,73.1006,reg,1142679 +TAP,2018-04-11,73.3986,73.6271,False,73.0311,73.1205,reg,998637 +TAP,2018-04-12,73.1205,73.7562,False,72.9119,73.4582,reg,1358210 +TAP,2018-04-13,72.4947,73.5079,False,72.3158,73.3291,reg,2063321 +TAP,2018-04-16,73.0609,73.4383,False,72.5940,73.0609,reg,1278604 +TAP,2018-04-17,73.2198,73.2893,False,71.8589,72.6039,reg,1496634 +TAP,2018-04-18,72.7430,73.3787,False,72.6834,73.0112,reg,1131105 +TAP,2018-04-19,72.5741,72.9168,False,71.8390,72.5940,reg,1960745 +TAP,2018-04-20,69.9119,72.6238,False,69.5841,72.3754,reg,4500804 +TAP,2018-04-23,71.4417,71.4715,False,69.7629,69.8821,reg,2473571 +TAP,2018-04-24,71.2132,72.0079,False,70.6371,71.8986,reg,1506390 +TAP,2018-04-25,71.4318,71.5112,False,70.6470,70.9748,reg,1500690 +TAP,2018-04-26,72.0079,72.6437,False,71.7049,72.0377,reg,1995365 +TAP,2018-04-27,71.8192,72.3953,False,71.3821,72.2165,reg,1797605 +TAP,2018-04-30,70.7662,72.3158,False,70.7563,72.2662,reg,3297051 +TAP,2018-05-01,71.2033,71.2828,False,69.9020,70.7563,reg,3497524 +TAP,2018-05-02,60.2367,67.8458,False,59.7847,67.5875,reg,12433409 +TAP,2018-05-03,59.0050,62.8691,False,58.9255,60.2268,reg,5619630 +TAP,2018-05-04,60.0778,60.2069,False,58.3593,59.2732,reg,4126085 +TAP,2018-05-07,59.2334,60.6440,False,58.7368,60.0778,reg,4131133 +TAP,2018-05-08,59.9884,60.4155,False,58.9354,59.4520,reg,2400121 +TAP,2018-05-09,60.6639,60.6837,False,59.5910,59.9983,reg,1660589 +TAP,2018-05-10,60.9917,61.1893,False,59.9884,60.5447,reg,2474832 +TAP,2018-05-11,60.3162,61.0513,False,59.9486,60.9221,reg,1377104 +TAP,2018-05-14,60.0182,61.0711,False,59.9288,60.6241,reg,2085563 +TAP,2018-05-15,59.6506,60.0877,False,59.1738,59.4619,reg,2414126 +TAP,2018-05-16,59.7102,60.1076,False,59.5215,59.6606,reg,1914053 +TAP,2018-05-17,59.8592,60.0976,False,59.4122,59.5414,reg,2253340 +TAP,2018-05-18,59.8394,60.0976,False,59.4321,60.0182,reg,1538641 +TAP,2018-05-21,59.9983,60.4354,False,59.8294,60.0976,reg,1386348 +TAP,2018-05-22,60.6241,60.9023,False,60.1076,60.2765,reg,2469977 +TAP,2018-05-23,61.2996,61.5181,False,60.4255,60.7036,reg,1789645 +TAP,2018-05-24,61.1208,61.3890,False,60.3957,61.2996,reg,1865438 +TAP,2018-05-25,61.0215,61.5769,False,60.6241,60.8824,reg,2105529 +TAP,2018-05-29,61.1506,61.4089,False,60.6241,60.6241,reg,2200351 +TAP,2018-05-30,61.9353,62.2532,False,61.1506,61.5380,reg,1664417 +TAP,2018-05-31,61.2400,62.5810,False,60.7334,62.4916,reg,2619294 +TAP,2018-06-01,61.6100,62.0000,False,61.3200,61.6400,reg,1340286 +TAP,2018-06-04,61.3800,62.3200,False,61.1000,62.1800,reg,1327363 +TAP,2018-06-05,61.1000,61.5650,False,60.8300,61.3800,reg,2089570 +TAP,2018-06-06,61.7900,62.7188,False,60.5500,60.9200,reg,2884163 +TAP,2018-06-07,62.6200,62.9100,False,61.4500,61.4800,reg,2428189 diff --git a/company_library/TAPR.csv b/company_library/TAPR.csv index d6368800..f0251d11 100644 --- a/company_library/TAPR.csv +++ b/company_library/TAPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAPR,2017-06-06,21.8999,21.9000,False,21.6835,21.9000,reg,1250 -TAPR,2017-06-07,22.3631,22.3631,False,22.2338,22.2338,reg,1021 -TAPR,2017-06-08,22.3631,22.3631,False,22.3631,22.3631,reg,0 TAPR,2017-06-09,22.3631,22.3631,False,22.3631,22.3631,reg,0 TAPR,2017-06-12,22.7100,22.7100,False,22.6000,22.6000,reg,263 TAPR,2017-06-13,22.4800,22.5756,False,22.4800,22.5756,reg,212 @@ -249,3 +246,6 @@ TAPR,2018-05-31,25.7500,26.2900,False,25.7500,26.2900,reg,1450 TAPR,2018-06-01,26.6000,26.8960,False,26.6000,26.8960,reg,584 TAPR,2018-06-04,27.2413,27.2413,False,27.0000,27.0000,reg,1410 TAPR,2018-06-05,26.5000,27.5000,False,26.5000,27.5000,reg,522 +TAPR,2018-06-06,27.7500,28.1000,False,27.2400,27.2900,reg,950 +TAPR,2018-06-07,27.3879,27.5200,False,26.5904,27.3647,reg,4068 +TAPR,2018-06-08,27.6900,27.7900,False,26.9097,27.0200,reg,4925 diff --git a/company_library/TAST.csv b/company_library/TAST.csv index f652b490..0cf92a6f 100644 --- a/company_library/TAST.csv +++ b/company_library/TAST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAST,2017-06-06,12.3500,12.7000,False,12.3000,12.5500,reg,172370 -TAST,2017-06-07,12.4000,12.5500,False,12.2500,12.3500,reg,157524 -TAST,2017-06-08,12.4000,12.7000,False,12.3500,12.3500,reg,227513 TAST,2017-06-09,12.4500,12.5500,False,12.2500,12.4500,reg,225418 TAST,2017-06-12,12.6500,12.8500,False,12.5000,12.5000,reg,260275 TAST,2017-06-13,12.6500,12.9000,False,12.6500,12.7500,reg,143139 @@ -249,3 +246,6 @@ TAST,2018-05-31,12.8000,12.8500,False,12.6000,12.8000,reg,148785 TAST,2018-06-01,12.6500,12.8500,False,12.5500,12.8000,reg,129278 TAST,2018-06-04,12.8500,12.9000,False,12.5500,12.7000,reg,206287 TAST,2018-06-05,13.0500,13.0500,False,12.7000,12.8500,reg,375542 +TAST,2018-06-06,13.2500,13.3000,False,12.9000,13.0500,reg,236874 +TAST,2018-06-07,13.1500,13.3500,False,13.0900,13.3000,reg,270987 +TAST,2018-06-08,13.1000,13.2250,False,13.0500,13.1500,reg,142306 diff --git a/company_library/TATT.csv b/company_library/TATT.csv index ca2ffb6e..6a4e27be 100644 --- a/company_library/TATT.csv +++ b/company_library/TATT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TATT,2017-06-06,11.8000,12.0000,False,11.6500,11.8000,reg,12600 -TATT,2017-06-07,11.9000,12.2000,False,11.5500,11.9000,reg,13910 -TATT,2017-06-08,11.8000,12.0250,False,11.7000,11.7000,reg,7254 TATT,2017-06-09,11.7500,12.2000,False,11.7500,11.7500,reg,8341 TATT,2017-06-12,11.5500,11.7000,False,11.3000,11.5500,reg,18422 TATT,2017-06-13,11.1501,11.5000,False,11.0000,11.4500,reg,12503 @@ -249,3 +246,6 @@ TATT,2018-05-31,7.9597,8.0000,False,7.9400,7.9400,reg,1750 TATT,2018-06-01,7.9320,8.0500,False,7.8500,8.0500,reg,2765 TATT,2018-06-04,7.8000,7.8500,False,7.8000,7.8000,reg,23483 TATT,2018-06-05,7.6250,7.8500,False,7.5225,7.8500,reg,7455 +TATT,2018-06-06,7.5500,7.5860,False,7.5000,7.5500,reg,16965 +TATT,2018-06-07,7.7500,7.8500,False,7.7000,7.7000,reg,8197 +TATT,2018-06-08,7.7000,8.0000,False,7.7000,7.7500,reg,400 diff --git a/company_library/TAX.csv b/company_library/TAX.csv index 35c3251f..b3bfad6d 100644 --- a/company_library/TAX.csv +++ b/company_library/TAX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAX,2017-06-06,12.1431,12.8641,False,12.0957,12.7123,reg,82123 -TAX,2017-06-07,12.6175,12.8546,False,12.1431,12.1906,reg,49155 -TAX,2017-06-08,12.5700,12.8546,False,12.5226,12.6677,reg,23917 TAX,2017-06-09,11.9060,12.9021,False,11.8111,12.9021,reg,50245 TAX,2017-06-12,12.1906,12.4277,False,11.9060,12.0008,reg,48656 TAX,2017-06-13,12.2854,13.0444,False,12.1906,12.2854,reg,55658 @@ -249,3 +246,6 @@ TAX,2018-05-31,10.5000,10.7500,False,10.4500,10.5500,reg,52226 TAX,2018-06-01,10.5500,10.7000,False,10.5000,10.6000,reg,20408 TAX,2018-06-04,10.8000,10.8500,False,10.6000,10.6000,reg,34830 TAX,2018-06-05,10.7000,10.9000,False,10.7000,10.8500,reg,34314 +TAX,2018-06-06,10.9000,10.9500,False,10.6500,10.6500,reg,30767 +TAX,2018-06-07,10.8000,10.9043,False,10.7000,10.9000,reg,30439 +TAX,2018-06-08,9.3000,10.6500,False,9.1500,10.5500,reg,168258 diff --git a/company_library/TAYD.csv b/company_library/TAYD.csv index 1665946b..4f572021 100644 --- a/company_library/TAYD.csv +++ b/company_library/TAYD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAYD,2017-06-06,13.1500,13.4500,False,12.9400,12.9400,reg,2880 -TAYD,2017-06-07,13.2758,13.2758,False,13.1500,13.1500,reg,1759 -TAYD,2017-06-08,12.9404,13.1500,False,12.9404,13.1500,reg,2004 TAYD,2017-06-09,13.5100,13.5700,False,12.9400,12.9600,reg,8005 TAYD,2017-06-12,13.1079,13.4800,False,13.0216,13.4800,reg,2636 TAYD,2017-06-13,13.1070,13.1199,False,12.9782,13.0890,reg,2006 @@ -249,3 +246,6 @@ TAYD,2018-05-31,10.2600,10.3123,False,10.2600,10.3123,reg,1352 TAYD,2018-06-01,10.3900,10.5500,False,10.2500,10.2510,reg,1578 TAYD,2018-06-04,10.3000,10.3900,False,10.2900,10.3100,reg,6114 TAYD,2018-06-05,10.4162,10.5300,False,10.3100,10.3100,reg,548 +TAYD,2018-06-06,10.3100,10.4000,False,10.3100,10.4000,reg,833 +TAYD,2018-06-07,10.3309,10.3309,False,10.3100,10.3100,reg,1153 +TAYD,2018-06-08,10.4700,10.5123,False,10.4593,10.5115,reg,3257 diff --git a/company_library/TBBK.csv b/company_library/TBBK.csv index 1eea31ca..97796cfb 100644 --- a/company_library/TBBK.csv +++ b/company_library/TBBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBBK,2017-06-06,6.1400,6.1700,False,6.0200,6.1000,reg,152007 -TBBK,2017-06-07,6.1200,6.1800,False,6.0500,6.1800,reg,156556 -TBBK,2017-06-08,6.3400,6.5000,False,6.1100,6.1500,reg,163392 TBBK,2017-06-09,6.5000,6.5800,False,6.3500,6.4000,reg,274153 TBBK,2017-06-12,6.4600,6.6600,False,6.3700,6.5200,reg,153802 TBBK,2017-06-13,6.6300,6.6600,False,6.4100,6.4800,reg,493779 @@ -249,3 +246,6 @@ TBBK,2018-05-31,11.3200,11.5400,False,11.2800,11.5200,reg,164734 TBBK,2018-06-01,11.4800,11.5600,False,11.3600,11.4200,reg,173490 TBBK,2018-06-04,11.3900,11.6000,False,11.3600,11.5500,reg,173753 TBBK,2018-06-05,11.4300,11.4600,False,11.2800,11.4000,reg,190718 +TBBK,2018-06-06,11.4900,11.5600,False,11.4300,11.4800,reg,147730 +TBBK,2018-06-07,11.4300,11.6100,False,11.2400,11.5300,reg,285719 +TBBK,2018-06-08,11.4900,11.7300,False,11.3400,11.4500,reg,225916 diff --git a/company_library/TBK.csv b/company_library/TBK.csv index b6b5e2a9..13d8a8eb 100644 --- a/company_library/TBK.csv +++ b/company_library/TBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBK,2017-06-06,23.1500,23.2000,False,22.9000,23.1000,reg,46863 -TBK,2017-06-07,23.4000,23.5500,False,23.1500,23.2000,reg,24509 -TBK,2017-06-08,23.7000,24.1500,False,23.3500,23.3500,reg,57995 TBK,2017-06-09,24.6500,24.9000,False,23.9000,23.9000,reg,76255 TBK,2017-06-12,24.5500,25.3000,False,24.2000,24.6500,reg,98002 TBK,2017-06-13,24.5500,24.9887,False,24.4000,24.6000,reg,45758 @@ -249,3 +246,6 @@ TBK,2018-05-31,41.0500,41.6500,False,40.9500,41.0500,reg,262326 TBK,2018-06-01,41.8500,42.3000,False,41.1500,41.1500,reg,267911 TBK,2018-06-04,42.1500,42.1500,False,41.1825,41.8500,reg,342071 TBK,2018-06-05,41.8500,42.6000,False,40.8050,42.0000,reg,211693 +TBK,2018-06-06,42.2500,42.3500,False,41.6500,41.8500,reg,270025 +TBK,2018-06-07,42.2500,42.6000,False,42.0000,42.1500,reg,119652 +TBK,2018-06-08,42.2500,42.7000,False,42.1000,42.3000,reg,150271 diff --git a/company_library/TBNK.csv b/company_library/TBNK.csv index 8c67dac1..abeae419 100644 --- a/company_library/TBNK.csv +++ b/company_library/TBNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBNK,2017-06-06,29.7769,29.9500,False,29.4691,29.6903,reg,11719 -TBNK,2017-06-07,29.8827,30.0558,False,29.5941,29.7865,reg,11519 -TBNK,2017-06-08,30.3251,30.5511,False,29.9885,30.0077,reg,18317 TBNK,2017-06-09,30.8925,31.1234,False,29.8538,29.8538,reg,26408 TBNK,2017-06-12,30.3924,30.9214,False,30.1568,30.9214,reg,14519 TBNK,2017-06-13,30.7868,30.9791,False,30.4886,30.5078,reg,10886 @@ -249,3 +246,6 @@ TBNK,2018-05-31,30.5800,30.7000,False,30.4800,30.5800,reg,11307 TBNK,2018-06-01,30.5300,30.6700,False,30.4750,30.5900,reg,18043 TBNK,2018-06-04,30.7300,30.7900,False,30.5600,30.5600,reg,15680 TBNK,2018-06-05,30.7800,30.8200,False,30.5600,30.6100,reg,18099 +TBNK,2018-06-06,30.9700,31.0500,False,30.8000,30.8100,reg,16082 +TBNK,2018-06-07,31.2200,31.2900,False,31.0000,31.0200,reg,11228 +TBNK,2018-06-08,30.9400,31.2500,False,30.1300,31.2500,reg,14485 diff --git a/company_library/TBPH.csv b/company_library/TBPH.csv index 7094141e..5bdb6f51 100644 --- a/company_library/TBPH.csv +++ b/company_library/TBPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBPH,2017-06-06,37.5800,37.6600,False,35.7700,36.0300,reg,213413 -TBPH,2017-06-07,38.3400,38.6000,False,37.1700,37.6500,reg,153950 -TBPH,2017-06-08,38.7000,38.8400,False,38.0100,38.3900,reg,182240 TBPH,2017-06-09,38.6200,40.3050,False,38.0700,38.7500,reg,222289 TBPH,2017-06-12,38.6100,39.8000,False,37.9150,38.5800,reg,207993 TBPH,2017-06-13,39.3300,39.3400,False,38.3000,38.6500,reg,113690 @@ -249,3 +246,6 @@ TBPH,2018-05-31,24.3400,25.2400,False,24.1200,24.8900,reg,190105 TBPH,2018-06-01,24.4700,24.7100,False,23.7900,24.5900,reg,242502 TBPH,2018-06-04,24.1400,24.5600,False,23.7100,24.5600,reg,379461 TBPH,2018-06-05,23.9000,24.2400,False,23.6475,24.2200,reg,154413 +TBPH,2018-06-06,23.9400,24.3300,False,23.7501,23.9800,reg,187144 +TBPH,2018-06-07,23.8400,24.0000,False,23.4300,23.9500,reg,172696 +TBPH,2018-06-08,23.4200,24.2100,False,23.2900,23.8700,reg,232749 diff --git a/company_library/TCBI.csv b/company_library/TCBI.csv index 340402e7..8492ffd2 100644 --- a/company_library/TCBI.csv +++ b/company_library/TCBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBI,2017-06-06,73.4000,74.1500,False,72.2500,73.2000,reg,330362 -TCBI,2017-06-07,73.9500,74.5500,False,73.5500,73.6000,reg,427832 -TCBI,2017-06-08,76.4500,78.1500,False,73.9000,74.0500,reg,777706 TCBI,2017-06-09,79.4000,79.7000,False,77.2000,77.2000,reg,774168 TCBI,2017-06-12,78.5500,80.9500,False,78.0000,80.0500,reg,622433 TCBI,2017-06-13,78.6000,79.5500,False,78.0750,79.0000,reg,523155 @@ -249,3 +246,6 @@ TCBI,2018-05-31,96.3500,98.5000,False,96.1000,97.2000,reg,446359 TCBI,2018-06-01,97.7000,98.9000,False,97.1500,97.8000,reg,407016 TCBI,2018-06-04,99.0500,99.1000,False,97.7500,98.2500,reg,408497 TCBI,2018-06-05,98.1500,99.2000,False,97.1000,98.7500,reg,253232 +TCBI,2018-06-06,101.0000,101.3500,False,98.6500,98.6500,reg,378638 +TCBI,2018-06-07,101.0500,101.8500,False,100.3500,101.2500,reg,584113 +TCBI,2018-06-08,102.3500,102.5000,False,100.8000,101.2000,reg,486723 diff --git a/company_library/TCBIL.csv b/company_library/TCBIL.csv index 117ba34a..a2b480cd 100644 --- a/company_library/TCBIL.csv +++ b/company_library/TCBIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIL,2017-06-06,25.2300,25.3118,False,25.2000,25.2700,reg,8350 -TCBIL,2017-06-07,25.2588,25.2800,False,25.2201,25.2201,reg,7342 -TCBIL,2017-06-08,25.2500,25.2500,False,25.2500,25.2500,reg,300 TCBIL,2017-06-09,25.2600,25.2600,False,25.2500,25.2500,reg,566 TCBIL,2017-06-12,25.2500,25.2700,False,25.2500,25.2700,reg,500 TCBIL,2017-06-13,25.2400,25.3447,False,25.2400,25.2653,reg,3553 @@ -249,3 +246,6 @@ TCBIL,2018-05-31,25.7400,25.7400,False,25.7400,25.7400,reg,379 TCBIL,2018-06-01,25.6890,25.7400,False,25.6890,25.7400,reg,400 TCBIL,2018-06-04,25.8300,25.8300,False,25.6536,25.6850,reg,10193 TCBIL,2018-06-05,25.5400,25.5400,False,25.3071,25.4400,reg,5000 +TCBIL,2018-06-06,25.5900,25.7000,False,25.4218,25.5400,reg,10633 +TCBIL,2018-06-07,25.6148,25.6900,False,25.5000,25.5000,reg,4830 +TCBIL,2018-06-08,25.5898,25.6800,False,25.4800,25.4800,reg,8991 diff --git a/company_library/TCBIP.csv b/company_library/TCBIP.csv index 273850a7..a92daad9 100644 --- a/company_library/TCBIP.csv +++ b/company_library/TCBIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIP,2017-06-06,24.1109,24.2591,False,24.1109,24.1579,reg,9008 -TCBIP,2017-06-07,24.1109,24.1832,False,24.0449,24.1832,reg,7024 -TCBIP,2017-06-08,24.1144,24.2047,False,24.0733,24.2047,reg,3109 TCBIP,2017-06-09,24.0264,24.1579,False,24.0170,24.0921,reg,6189 TCBIP,2017-06-12,24.2422,24.2422,False,24.0170,24.0865,reg,6298 TCBIP,2017-06-13,24.2140,24.2328,False,24.0452,24.1026,reg,6884 @@ -249,3 +246,6 @@ TCBIP,2018-05-31,25.2700,25.2700,False,25.1700,25.1800,reg,12814 TCBIP,2018-06-01,25.2300,25.2700,False,25.2000,25.2700,reg,11627 TCBIP,2018-06-04,25.1900,25.2300,False,25.1800,25.2200,reg,14062 TCBIP,2018-06-05,25.2700,25.2700,False,25.1900,25.2000,reg,20229 +TCBIP,2018-06-06,25.2886,25.3000,False,25.2200,25.2200,reg,6533 +TCBIP,2018-06-07,25.2850,25.3600,False,25.2850,25.3600,reg,7409 +TCBIP,2018-06-08,25.3020,25.3300,False,25.2638,25.2700,reg,5558 diff --git a/company_library/TCBIW.csv b/company_library/TCBIW.csv index a8301b3f..d7a93ac0 100644 --- a/company_library/TCBIW.csv +++ b/company_library/TCBIW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIW,2017-06-06,64.0304,64.0304,False,64.0304,64.0304,reg,0 -TCBIW,2017-06-07,64.0304,64.0304,False,64.0304,64.0304,reg,0 -TCBIW,2017-06-08,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-09,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-12,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-13,64.0304,64.0304,False,64.0304,64.0304,reg,0 @@ -249,3 +246,6 @@ TCBIW,2018-05-31,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-06-01,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-06-04,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-06-05,77.0000,77.0000,False,77.0000,77.0000,reg,0 +TCBIW,2018-06-06,77.0000,77.0000,False,77.0000,77.0000,reg,0 +TCBIW,2018-06-07,77.0000,77.0000,False,77.0000,77.0000,reg,0 +TCBIW,2018-06-08,77.0000,77.0000,False,77.0000,77.0000,reg,0 diff --git a/company_library/TCBK.csv b/company_library/TCBK.csv index 5d8b2cfa..819d23cf 100644 --- a/company_library/TCBK.csv +++ b/company_library/TCBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBK,2017-06-06,34.2563,34.7375,False,34.0795,34.4036,reg,31627 -TCBK,2017-06-07,34.0795,34.5509,False,34.0010,34.4527,reg,81217 -TCBK,2017-06-08,34.9143,35.9259,False,34.0206,34.0206,reg,83467 TCBK,2017-06-09,35.9652,36.2598,False,34.3840,35.1304,reg,124141 TCBK,2017-06-12,35.9554,37.3009,False,35.5183,36.0339,reg,82545 TCBK,2017-06-13,36.0244,36.2070,False,35.6495,36.0639,reg,61056 @@ -249,3 +246,6 @@ TCBK,2018-05-31,38.9200,39.3950,False,38.8300,39.2900,reg,57778 TCBK,2018-06-01,39.5700,39.7000,False,38.4700,38.9100,reg,78464 TCBK,2018-06-04,40.1500,40.2000,False,39.2890,39.6600,reg,78149 TCBK,2018-06-05,39.8800,40.3000,False,39.0000,40.0900,reg,84914 +TCBK,2018-06-06,40.2000,40.3500,False,39.9400,39.9400,reg,96669 +TCBK,2018-06-07,40.2200,40.3800,False,39.6700,40.2500,reg,57630 +TCBK,2018-06-08,40.0100,40.3500,False,39.4200,40.1900,reg,68510 diff --git a/company_library/TCCB.csv b/company_library/TCCB.csv new file mode 100644 index 00000000..33a1608c --- /dev/null +++ b/company_library/TCCB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TCCB,2017-06-08,25.7000,25.8400,False,25.7000,25.8000,reg,872 +TCCB,2017-06-09,25.8500,25.8600,False,25.7101,25.7888,reg,3909 +TCCB,2017-06-12,25.8500,25.8500,False,25.8500,25.8500,reg,0 +TCCB,2017-06-13,25.8000,25.8500,False,25.8000,25.8500,reg,2450 +TCCB,2017-06-14,25.8400,25.8400,False,25.6100,25.6400,reg,5300 +TCCB,2017-06-15,25.7999,25.8400,False,25.7001,25.8400,reg,2779 +TCCB,2017-06-16,25.6210,25.7799,False,25.6201,25.6700,reg,1300 +TCCB,2017-06-19,25.7500,25.7500,False,25.7499,25.7499,reg,650 +TCCB,2017-06-20,25.7800,25.7800,False,25.7700,25.7799,reg,761 +TCCB,2017-06-21,25.6500,25.7049,False,25.6400,25.7049,reg,2840 +TCCB,2017-06-22,25.6643,25.7499,False,25.6598,25.6598,reg,881 +TCCB,2017-06-23,25.7900,25.7900,False,25.7000,25.7000,reg,1563 +TCCB,2017-06-26,25.7900,25.7900,False,25.7900,25.7900,reg,2107 +TCCB,2017-06-27,25.8500,25.9400,False,25.7900,25.7900,reg,1718 +TCCB,2017-06-28,25.7500,25.9000,False,25.7500,25.8910,reg,8018 +TCCB,2017-06-29,25.6500,25.7500,False,25.6300,25.7500,reg,7657 +TCCB,2017-06-30,25.6100,25.6100,False,25.6100,25.6100,reg,500 +TCCB,2017-07-05,25.6500,25.6500,False,25.5500,25.5500,reg,1200 +TCCB,2017-07-06,25.5400,25.6000,False,25.4700,25.6000,reg,2097 +TCCB,2017-07-07,25.6000,25.6700,False,25.6000,25.6300,reg,2750 +TCCB,2017-07-10,25.6645,25.6800,False,25.6500,25.6500,reg,2460 +TCCB,2017-07-11,25.6500,25.6900,False,25.6500,25.6900,reg,1755 +TCCB,2017-07-12,25.5900,25.7100,False,25.5001,25.6600,reg,7970 +TCCB,2017-07-13,25.6527,25.6527,False,25.6001,25.6001,reg,203 +TCCB,2017-07-14,25.6001,25.6001,False,25.6001,25.6001,reg,400 +TCCB,2017-07-17,25.7628,25.8099,False,25.6772,25.6772,reg,2649 +TCCB,2017-07-18,25.7900,25.7900,False,25.6101,25.7207,reg,4730 +TCCB,2017-07-19,25.7900,25.7900,False,25.7900,25.7900,reg,0 +TCCB,2017-07-20,25.9000,25.9000,False,25.8000,25.8101,reg,1676 +TCCB,2017-07-21,25.7846,25.7846,False,25.7000,25.7010,reg,900 +TCCB,2017-07-24,25.7846,25.7846,False,25.7846,25.7846,reg,16 +TCCB,2017-07-25,25.6100,25.7600,False,25.6100,25.7600,reg,4253 +TCCB,2017-07-26,25.6900,25.7420,False,25.6600,25.6700,reg,3234 +TCCB,2017-07-27,25.6900,25.6900,False,25.6900,25.6900,reg,1100 +TCCB,2017-07-28,25.6900,25.6900,False,25.6900,25.6900,reg,0 +TCCB,2017-07-31,25.6700,25.6700,False,25.5000,25.6600,reg,11417 +TCCB,2017-08-01,25.7575,25.7690,False,25.6900,25.7690,reg,550 +TCCB,2017-08-02,25.6500,25.7600,False,25.6500,25.7600,reg,4283 +TCCB,2017-08-03,25.6900,25.7700,False,25.6900,25.7675,reg,2432 +TCCB,2017-08-04,25.7500,25.7500,False,25.7489,25.7500,reg,680 +TCCB,2017-08-07,25.6886,25.7399,False,25.6200,25.6600,reg,5539 +TCCB,2017-08-08,25.7000,25.7900,False,25.6300,25.6300,reg,2107 +TCCB,2017-08-09,25.7200,25.7500,False,25.7000,25.7500,reg,1338 +TCCB,2017-08-10,25.8591,25.8591,False,25.8591,25.8591,reg,316 +TCCB,2017-08-11,25.7500,25.7500,False,25.7200,25.7200,reg,1474 +TCCB,2017-08-14,25.7300,25.7796,False,25.7300,25.7300,reg,960 +TCCB,2017-08-15,25.7200,25.7365,False,25.7200,25.7365,reg,800 +TCCB,2017-08-16,25.7200,25.7200,False,25.7200,25.7200,reg,1 +TCCB,2017-08-17,25.7200,25.7500,False,25.6300,25.7500,reg,11138 +TCCB,2017-08-18,25.7500,25.7500,False,25.7500,25.7500,reg,531 +TCCB,2017-08-21,25.8500,25.8500,False,25.8500,25.8500,reg,400 +TCCB,2017-08-22,25.7560,25.8488,False,25.7000,25.7400,reg,12500 +TCCB,2017-08-23,25.8500,25.9300,False,25.7300,25.7300,reg,4312 +TCCB,2017-08-24,25.8300,25.8300,False,25.7501,25.7900,reg,5686 +TCCB,2017-08-25,25.8050,25.8500,False,25.8050,25.8500,reg,861 +TCCB,2017-08-28,25.8900,25.9000,False,25.8100,25.9000,reg,1982 +TCCB,2017-08-29,25.8600,25.8786,False,25.8200,25.8200,reg,1162 +TCCB,2017-08-30,25.5000,25.6100,False,25.4600,25.6100,reg,4503 +TCCB,2017-08-31,25.4800,25.5899,False,25.4600,25.5500,reg,2577 +TCCB,2017-09-01,25.5500,25.5500,False,25.5500,25.5500,reg,879 +TCCB,2017-09-05,25.6295,25.6300,False,25.5100,25.5500,reg,5798 +TCCB,2017-09-06,25.6295,25.6295,False,25.6295,25.6295,reg,0 +TCCB,2017-09-07,25.5500,25.5500,False,25.5500,25.5500,reg,313 +TCCB,2017-09-08,25.5500,25.5500,False,25.5500,25.5500,reg,0 +TCCB,2017-09-11,25.5200,25.6200,False,25.5200,25.5900,reg,1118 +TCCB,2017-09-12,25.5200,25.5735,False,25.5000,25.5301,reg,2103 +TCCB,2017-09-13,25.5890,25.5890,False,25.4700,25.4700,reg,800 +TCCB,2017-09-14,25.4900,25.5570,False,25.4900,25.5000,reg,5058 +TCCB,2017-09-15,25.5000,25.5000,False,25.4900,25.5000,reg,1189 +TCCB,2017-09-18,25.5929,25.6000,False,25.5000,25.5000,reg,2690 +TCCB,2017-09-19,25.5929,25.5929,False,25.5929,25.5929,reg,0 +TCCB,2017-09-20,25.5338,25.6024,False,25.5200,25.5999,reg,5161 +TCCB,2017-09-21,25.5600,25.5900,False,25.5000,25.5200,reg,6154 +TCCB,2017-09-22,25.5600,25.5600,False,25.5600,25.5600,reg,78 +TCCB,2017-09-25,25.5700,25.6200,False,25.5500,25.5900,reg,1488 +TCCB,2017-09-26,25.5000,25.6131,False,25.4699,25.5201,reg,10725 +TCCB,2017-09-27,25.5211,25.5211,False,25.4700,25.4700,reg,1398 +TCCB,2017-09-28,25.5048,25.5489,False,25.4700,25.5000,reg,3128 +TCCB,2017-09-29,25.5697,25.5791,False,25.4700,25.4700,reg,2532 +TCCB,2017-10-02,25.5700,25.5700,False,25.4801,25.5029,reg,2626 +TCCB,2017-10-03,25.4600,25.5800,False,25.4600,25.5000,reg,1578 +TCCB,2017-10-04,25.4601,25.5700,False,25.4601,25.5600,reg,4381 +TCCB,2017-10-05,25.4500,25.4772,False,25.4300,25.4600,reg,6312 +TCCB,2017-10-06,25.5400,25.5400,False,25.4700,25.4700,reg,3311 +TCCB,2017-10-09,25.5450,25.5819,False,25.5000,25.5045,reg,3056 +TCCB,2017-10-10,25.5450,25.5450,False,25.5450,25.5450,reg,0 +TCCB,2017-10-11,25.5450,25.5450,False,25.5450,25.5450,reg,12 +TCCB,2017-10-12,25.5450,25.5450,False,25.5450,25.5450,reg,0 +TCCB,2017-10-13,25.5500,25.5500,False,25.5500,25.5500,reg,340 +TCCB,2017-10-16,25.5500,25.5500,False,25.5500,25.5500,reg,0 +TCCB,2017-10-17,25.5202,25.5500,False,25.5202,25.5500,reg,1207 +TCCB,2017-10-18,25.5200,25.5900,False,25.5200,25.5900,reg,2000 +TCCB,2017-10-19,25.5200,25.5200,False,25.5200,25.5200,reg,0 +TCCB,2017-10-20,25.5500,25.5600,False,25.5000,25.5000,reg,3050 +TCCB,2017-10-23,25.5851,25.5890,False,25.5000,25.5100,reg,2112 +TCCB,2017-10-24,25.5550,25.5550,False,25.5200,25.5393,reg,2100 +TCCB,2017-10-25,25.4956,25.5450,False,25.4500,25.4600,reg,6273 +TCCB,2017-10-26,25.4400,25.5150,False,25.4400,25.5150,reg,385 +TCCB,2017-10-27,25.4968,25.5400,False,25.4200,25.5400,reg,2400 +TCCB,2017-10-30,25.5356,25.5356,False,25.4400,25.4500,reg,2270 +TCCB,2017-10-31,25.4300,25.5499,False,25.4300,25.4500,reg,5372 +TCCB,2017-11-01,25.4500,25.4800,False,25.4500,25.4800,reg,1140 +TCCB,2017-11-02,25.2100,25.2800,False,23.9891,25.2200,reg,144998 +TCCB,2017-11-03,25.1000,25.3900,False,25.0922,25.1400,reg,13290 +TCCB,2017-11-06,25.3000,25.3199,False,25.1800,25.2000,reg,9621 +TCCB,2017-11-07,25.3000,25.3600,False,25.1960,25.3600,reg,15651 +TCCB,2017-11-08,25.3000,25.3800,False,25.2000,25.2476,reg,12487 +TCCB,2017-11-09,25.2999,25.2999,False,25.2200,25.2200,reg,2682 +TCCB,2017-11-10,25.2900,25.3800,False,25.2100,25.3400,reg,7438 +TCCB,2017-11-13,25.2100,25.3680,False,25.2100,25.2500,reg,3542 +TCCB,2017-11-14,25.4100,25.5200,False,25.2500,25.2500,reg,4540 +TCCB,2017-11-15,25.3800,25.3800,False,25.3800,25.3800,reg,2000 +TCCB,2017-11-16,25.2500,25.3500,False,25.1800,25.3000,reg,2567 +TCCB,2017-11-17,25.2500,25.2500,False,25.0900,25.2012,reg,5174 +TCCB,2017-11-20,25.2698,25.2698,False,25.0800,25.1000,reg,4373 +TCCB,2017-11-21,25.2780,25.2780,False,25.2445,25.2445,reg,1000 +TCCB,2017-11-22,25.3100,25.4000,False,25.2000,25.2200,reg,7325 +TCCB,2017-11-27,25.3100,25.3100,False,25.3100,25.3100,reg,62 +TCCB,2017-11-28,25.4857,25.5381,False,25.4800,25.4931,reg,6790 +TCCB,2017-11-29,25.4700,25.4700,False,25.4700,25.4700,reg,375 +TCCB,2017-11-30,25.0900,25.2504,False,25.0800,25.2400,reg,4306 +TCCB,2017-12-01,25.1288,25.1563,False,25.0200,25.1563,reg,4200 +TCCB,2017-12-04,25.1700,25.1700,False,25.0800,25.1300,reg,7056 +TCCB,2017-12-05,25.1600,25.1600,False,25.0307,25.0400,reg,4183 +TCCB,2017-12-06,25.0087,25.1001,False,24.9540,25.0500,reg,5475 +TCCB,2017-12-07,25.0200,25.0400,False,24.8846,25.0000,reg,3713 +TCCB,2017-12-08,25.0400,25.0626,False,24.9610,24.9610,reg,1237 +TCCB,2017-12-11,25.1300,25.1500,False,25.0000,25.0653,reg,3748 +TCCB,2017-12-12,25.0900,25.0900,False,25.0900,25.0900,reg,151 +TCCB,2017-12-13,25.1410,25.1900,False,25.0200,25.0500,reg,11337 +TCCB,2017-12-14,25.0950,25.1099,False,25.0239,25.1099,reg,7886 +TCCB,2017-12-15,25.1900,25.1900,False,25.0720,25.1900,reg,2935 +TCCB,2017-12-18,25.0600,25.1500,False,25.0500,25.0700,reg,4751 +TCCB,2017-12-19,25.0700,25.1491,False,25.0600,25.1060,reg,9779 +TCCB,2017-12-20,25.1051,25.1051,False,25.0736,25.0736,reg,2187 +TCCB,2017-12-21,25.0897,25.1000,False,25.0401,25.1000,reg,1186 +TCCB,2017-12-22,25.0500,25.1750,False,25.0500,25.0500,reg,7439 +TCCB,2017-12-26,25.1000,25.1200,False,25.1000,25.1200,reg,1694 +TCCB,2017-12-27,25.0701,25.0701,False,25.0200,25.0500,reg,4562 +TCCB,2017-12-28,25.0600,25.0901,False,25.0200,25.0200,reg,1862 +TCCB,2017-12-29,25.2000,25.2000,False,25.0339,25.0700,reg,6211 +TCCB,2018-01-02,25.1900,25.2110,False,25.1310,25.2100,reg,2450 +TCCB,2018-01-03,25.2500,25.2600,False,25.1900,25.1900,reg,4608 +TCCB,2018-01-04,25.2199,25.2199,False,25.1500,25.1500,reg,857 +TCCB,2018-01-05,25.2800,25.3400,False,25.2300,25.2300,reg,3072 +TCCB,2018-01-08,25.2700,25.2900,False,25.2213,25.2700,reg,2519 +TCCB,2018-01-09,25.3422,25.3422,False,25.3000,25.3000,reg,1176 +TCCB,2018-01-10,25.2600,25.3300,False,25.1601,25.1610,reg,5800 +TCCB,2018-01-11,25.2779,25.3255,False,25.2779,25.2800,reg,2700 +TCCB,2018-01-12,25.2000,25.2779,False,25.2000,25.2615,reg,2736 +TCCB,2018-01-16,25.1501,25.1785,False,25.1501,25.1785,reg,3288 +TCCB,2018-01-17,25.2110,25.2110,False,25.1718,25.1800,reg,1318 +TCCB,2018-01-18,25.1460,25.2500,False,25.1460,25.2500,reg,3096 +TCCB,2018-01-19,25.2000,25.2219,False,25.1000,25.1400,reg,3063 +TCCB,2018-01-22,25.2474,25.2474,False,25.2474,25.2474,reg,400 +TCCB,2018-01-23,25.2700,25.2700,False,25.2300,25.2620,reg,1462 +TCCB,2018-01-24,25.2700,25.2700,False,25.2700,25.2700,reg,0 +TCCB,2018-01-25,25.1600,25.2121,False,25.1000,25.1750,reg,1350 +TCCB,2018-01-26,25.2390,25.2390,False,25.2390,25.2390,reg,252 +TCCB,2018-01-29,25.1100,25.2100,False,25.1000,25.1903,reg,5630 +TCCB,2018-01-30,25.1000,25.1225,False,25.0000,25.1000,reg,12520 +TCCB,2018-01-31,25.2000,25.2000,False,24.9755,25.0602,reg,10623 +TCCB,2018-02-01,25.2174,25.3800,False,25.1200,25.1200,reg,3591 +TCCB,2018-02-02,25.2750,25.2750,False,25.0300,25.0300,reg,5556 +TCCB,2018-02-05,25.0500,25.1500,False,25.0500,25.0600,reg,8538 +TCCB,2018-02-06,25.1500,25.2500,False,25.1000,25.1899,reg,8876 +TCCB,2018-02-07,25.1200,25.1200,False,25.1200,25.1200,reg,100 +TCCB,2018-02-08,25.1800,25.2200,False,25.1298,25.1400,reg,4901 +TCCB,2018-02-09,25.1700,25.1800,False,25.0500,25.1200,reg,3847 +TCCB,2018-02-12,25.1000,25.1500,False,25.0600,25.0620,reg,2654 +TCCB,2018-02-13,25.1990,25.2000,False,25.0500,25.1000,reg,6310 +TCCB,2018-02-14,25.2500,25.2500,False,25.1343,25.2000,reg,1900 +TCCB,2018-02-15,25.2000,25.2600,False,25.0740,25.2600,reg,1829 +TCCB,2018-02-16,25.1373,25.2190,False,25.0900,25.0900,reg,5363 +TCCB,2018-02-20,25.1869,25.2000,False,25.1500,25.1500,reg,4056 +TCCB,2018-02-21,25.1600,25.1600,False,25.1500,25.1500,reg,786 +TCCB,2018-02-22,25.2700,25.2700,False,25.1600,25.2300,reg,1729 +TCCB,2018-02-23,25.3000,25.3100,False,25.3000,25.3100,reg,2040 +TCCB,2018-02-26,25.3600,25.3808,False,25.2201,25.3330,reg,4071 +TCCB,2018-02-27,25.3900,25.3900,False,25.2300,25.3178,reg,12111 +TCCB,2018-02-28,24.9907,25.1700,False,24.9700,25.1700,reg,18492 +TCCB,2018-03-01,25.0000,25.0468,False,24.9600,24.9900,reg,7803 +TCCB,2018-03-02,25.0201,25.1000,False,25.0000,25.1000,reg,10417 +TCCB,2018-03-05,25.0500,25.0900,False,25.0000,25.0100,reg,500 +TCCB,2018-03-06,25.2400,25.2400,False,25.0000,25.0399,reg,2770 +TCCB,2018-03-07,25.1757,25.1757,False,25.1115,25.1115,reg,1252 +TCCB,2018-03-08,25.2200,25.2300,False,25.1500,25.1500,reg,2862 +TCCB,2018-03-09,25.1200,25.2400,False,25.0500,25.0500,reg,5360 +TCCB,2018-03-12,25.2270,25.2270,False,25.1100,25.1100,reg,633 +TCCB,2018-03-13,25.2500,25.2500,False,25.1912,25.2500,reg,1225 +TCCB,2018-03-14,25.2800,25.2800,False,25.1300,25.1300,reg,650 +TCCB,2018-03-15,25.1727,25.3300,False,25.1701,25.3300,reg,2323 +TCCB,2018-03-16,25.0800,25.1800,False,25.0600,25.1800,reg,3300 +TCCB,2018-03-19,25.2116,25.2116,False,25.0800,25.0800,reg,1500 +TCCB,2018-03-20,25.1904,25.1904,False,25.1200,25.1200,reg,400 +TCCB,2018-03-21,25.1904,25.1904,False,25.1904,25.1904,reg,0 +TCCB,2018-03-22,25.1500,25.2500,False,25.1500,25.2500,reg,400 +TCCB,2018-03-23,25.1200,25.1200,False,25.0600,25.0600,reg,1196 +TCCB,2018-03-26,25.1000,25.1200,False,25.0600,25.1200,reg,1596 +TCCB,2018-03-27,25.1100,25.1200,False,25.0500,25.0700,reg,6200 +TCCB,2018-03-28,25.0698,25.1199,False,25.0698,25.1190,reg,800 +TCCB,2018-03-29,25.1630,25.1700,False,25.0858,25.1200,reg,2125 +TCCB,2018-04-02,25.1191,25.1191,False,25.1191,25.1191,reg,480 +TCCB,2018-04-03,25.2050,25.2050,False,25.1370,25.1800,reg,3057 +TCCB,2018-04-04,25.2001,25.2400,False,25.1601,25.2200,reg,10415 +TCCB,2018-04-05,25.2250,25.2322,False,25.2100,25.2100,reg,2693 +TCCB,2018-04-06,25.2000,25.2000,False,25.1910,25.2000,reg,2000 +TCCB,2018-04-09,25.2500,25.2700,False,25.2300,25.2300,reg,6267 +TCCB,2018-04-10,25.2500,25.2500,False,25.1950,25.1950,reg,3669 +TCCB,2018-04-11,25.2576,25.2604,False,25.2000,25.2000,reg,2328 +TCCB,2018-04-12,25.2711,25.3800,False,25.2700,25.2800,reg,2133 +TCCB,2018-04-13,25.2900,25.2950,False,25.2900,25.2950,reg,607 +TCCB,2018-04-16,25.2797,25.3005,False,25.2500,25.2500,reg,2540 +TCCB,2018-04-17,25.3032,25.3032,False,25.2200,25.2200,reg,2509 +TCCB,2018-04-18,25.3032,25.3032,False,25.3032,25.3032,reg,0 +TCCB,2018-04-19,25.2995,25.2995,False,25.1800,25.2200,reg,4458 +TCCB,2018-04-20,25.2700,25.2900,False,25.2500,25.2600,reg,9200 +TCCB,2018-04-23,25.2700,25.2700,False,25.2700,25.2700,reg,0 +TCCB,2018-04-24,25.2500,25.2700,False,25.2500,25.2500,reg,3845 +TCCB,2018-04-25,25.2600,25.2600,False,25.2600,25.2600,reg,1000 +TCCB,2018-04-26,25.2836,25.2836,False,25.2100,25.2600,reg,1400 +TCCB,2018-04-27,25.2836,25.2836,False,25.2836,25.2836,reg,0 +TCCB,2018-04-30,25.2836,25.2836,False,25.2836,25.2836,reg,57 +TCCB,2018-05-01,25.2242,25.2255,False,25.2100,25.2100,reg,1332 +TCCB,2018-05-02,25.2920,25.2920,False,25.2560,25.2560,reg,775 +TCCB,2018-05-03,25.2800,25.2800,False,25.2000,25.2000,reg,1140 +TCCB,2018-05-04,25.2893,25.2893,False,25.2893,25.2893,reg,100 +TCCB,2018-05-07,25.2600,25.3000,False,25.2000,25.2000,reg,5918 +TCCB,2018-05-08,25.2899,25.2899,False,25.2000,25.2200,reg,4000 +TCCB,2018-05-09,25.2866,25.2866,False,25.2400,25.2700,reg,908 +TCCB,2018-05-10,25.2700,25.2801,False,25.2700,25.2700,reg,2968 +TCCB,2018-05-11,25.2600,25.2999,False,25.2600,25.2999,reg,1320 +TCCB,2018-05-14,25.2600,25.3000,False,25.2500,25.3000,reg,1454 +TCCB,2018-05-15,25.2900,25.3000,False,25.2493,25.2600,reg,6800 +TCCB,2018-05-16,25.2803,25.2803,False,25.2800,25.2800,reg,1048 +TCCB,2018-05-17,25.3200,25.3200,False,25.3000,25.3000,reg,800 +TCCB,2018-05-18,25.3163,25.3310,False,25.3162,25.3200,reg,17185 +TCCB,2018-05-21,25.3300,25.3500,False,25.3200,25.3400,reg,5340 +TCCB,2018-05-22,25.3699,25.3870,False,25.2400,25.3111,reg,10348 +TCCB,2018-05-23,25.2900,25.3010,False,25.2900,25.3010,reg,3150 +TCCB,2018-05-24,25.3000,25.3380,False,25.3000,25.3000,reg,4825 +TCCB,2018-05-25,25.3489,25.3500,False,25.3104,25.3500,reg,3934 +TCCB,2018-05-29,25.3600,25.4000,False,25.3201,25.3600,reg,8864 +TCCB,2018-05-30,25.4000,25.4000,False,25.3400,25.3500,reg,4873 +TCCB,2018-05-31,25.0400,25.0730,False,24.9900,24.9900,reg,22892 +TCCB,2018-06-01,25.0300,25.0900,False,25.0200,25.0900,reg,530 +TCCB,2018-06-04,25.0220,25.0500,False,25.0100,25.0100,reg,2500 +TCCB,2018-06-05,25.0500,25.0500,False,25.0315,25.0315,reg,2300 +TCCB,2018-06-06,25.0777,25.1199,False,25.0700,25.0700,reg,2062 +TCCB,2018-06-07,25.0900,25.1000,False,25.0800,25.0900,reg,4621 diff --git a/company_library/TCCO.csv b/company_library/TCCO.csv index e221d1e4..78ea4ac9 100644 --- a/company_library/TCCO.csv +++ b/company_library/TCCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCCO,2017-06-06,3.2500,3.4500,False,3.0500,3.2500,reg,61682 -TCCO,2017-06-07,3.3000,3.3500,False,3.1500,3.3500,reg,10931 -TCCO,2017-06-08,3.4000,3.4500,False,3.3307,3.3490,reg,59730 TCCO,2017-06-09,3.7000,3.7000,False,3.1501,3.4332,reg,80582 TCCO,2017-06-12,3.6999,3.8000,False,3.5510,3.7000,reg,44294 TCCO,2017-06-13,3.7500,3.7500,False,3.4614,3.6500,reg,28217 @@ -249,3 +246,6 @@ TCCO,2018-05-31,4.7000,4.7999,False,4.6000,4.6000,reg,20739 TCCO,2018-06-01,4.6500,4.7000,False,4.6000,4.6500,reg,9612 TCCO,2018-06-04,4.6000,4.7000,False,4.2500,4.5500,reg,7581 TCCO,2018-06-05,4.6000,4.6500,False,4.6000,4.6500,reg,9317 +TCCO,2018-06-06,4.5000,4.7350,False,4.5000,4.5500,reg,5670 +TCCO,2018-06-07,4.4496,4.5000,False,4.4000,4.4500,reg,8048 +TCCO,2018-06-08,4.4013,4.4962,False,4.4000,4.4530,reg,4576 diff --git a/company_library/TCFC.csv b/company_library/TCFC.csv index fa692a46..aff74086 100644 --- a/company_library/TCFC.csv +++ b/company_library/TCFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCFC,2017-06-06,34.4435,34.6947,False,32.7916,34.5227,reg,5943 -TCFC,2017-06-07,35.0667,35.0667,False,33.9839,34.7897,reg,4084 -TCFC,2017-06-08,34.8491,34.9579,False,34.4336,34.6611,reg,14175 TCFC,2017-06-09,35.8086,36.5505,False,34.7700,34.9876,reg,5395 TCFC,2017-06-12,36.9066,38.3904,False,34.9678,36.1449,reg,10405 TCFC,2017-06-13,36.7483,37.7870,False,36.5010,36.8473,reg,28487 @@ -249,3 +246,6 @@ TCFC,2018-05-31,36.7900,37.0000,False,36.7401,36.7401,reg,1998 TCFC,2018-06-01,36.8400,37.0000,False,36.7500,36.7500,reg,3887 TCFC,2018-06-04,36.7800,37.1000,False,36.3800,37.0000,reg,42731 TCFC,2018-06-05,37.1100,37.1500,False,36.6000,36.6000,reg,9114 +TCFC,2018-06-06,36.8500,37.2500,False,36.7502,37.2500,reg,36199 +TCFC,2018-06-07,36.9000,37.1800,False,36.6700,36.7400,reg,17546 +TCFC,2018-06-08,36.9000,37.1800,False,36.6460,36.7900,reg,9638 diff --git a/company_library/TCGP.csv b/company_library/TCGP.csv index 17c688a8..98063f58 100644 --- a/company_library/TCGP.csv +++ b/company_library/TCGP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCGP,2017-06-06,23.9319,23.9319,True,23.9319,23.9319,reg,0 -TCGP,2017-06-07,23.9319,23.9319,True,23.9319,23.9319,reg,0 -TCGP,2017-06-08,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-09,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-12,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-13,23.9319,23.9319,True,23.9319,23.9319,reg,0 @@ -249,3 +246,6 @@ TCGP,2018-05-31,23.4200,23.4300,False,23.2200,23.3500,reg,20915 TCGP,2018-06-01,23.4000,23.4200,False,23.2410,23.2410,reg,61978 TCGP,2018-06-04,23.3400,23.3594,False,23.1700,23.2700,reg,55577 TCGP,2018-06-05,23.6100,23.6200,False,23.2801,23.3383,reg,31206 +TCGP,2018-06-06,23.5500,23.6500,False,23.4600,23.4700,reg,32877 +TCGP,2018-06-07,23.6500,23.6900,False,23.4800,23.4800,reg,26876 +TCGP,2018-06-08,23.6400,23.6900,False,23.6000,23.6100,reg,10776 diff --git a/company_library/TCMD.csv b/company_library/TCMD.csv index 608b12b5..488011e9 100644 --- a/company_library/TCMD.csv +++ b/company_library/TCMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCMD,2017-06-06,25.2200,26.7000,False,25.0100,26.4200,reg,132129 -TCMD,2017-06-07,24.9400,25.7000,False,24.4200,25.0000,reg,183997 -TCMD,2017-06-08,25.1600,25.6900,False,24.4000,24.8300,reg,222085 TCMD,2017-06-09,25.4700,25.7000,False,25.1100,25.4700,reg,187888 TCMD,2017-06-12,25.6900,26.2050,False,24.7800,25.2500,reg,172565 TCMD,2017-06-13,25.0200,26.6100,False,24.7100,25.8000,reg,498189 @@ -249,3 +246,6 @@ TCMD,2018-05-31,49.6300,50.3899,False,49.0600,49.3500,reg,200665 TCMD,2018-06-01,50.4400,52.2300,False,49.5300,50.2100,reg,303357 TCMD,2018-06-04,46.8700,48.0000,False,45.4119,48.0000,reg,576049 TCMD,2018-06-05,49.0500,49.1400,False,46.9700,47.0900,reg,340648 +TCMD,2018-06-06,50.8500,50.9500,False,48.6300,48.8500,reg,305529 +TCMD,2018-06-07,49.3900,50.6300,False,47.3800,50.6300,reg,298670 +TCMD,2018-06-08,50.2100,50.5300,False,49.0900,49.2200,reg,126717 diff --git a/company_library/TCON.csv b/company_library/TCON.csv index 8a87a0f4..247317bc 100644 --- a/company_library/TCON.csv +++ b/company_library/TCON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCON,2017-06-06,2.5000,2.7000,False,2.4000,2.6500,reg,45558 -TCON,2017-06-07,2.5500,2.7000,False,2.4000,2.5000,reg,55098 -TCON,2017-06-08,2.5500,2.6500,False,2.4500,2.5000,reg,38536 TCON,2017-06-09,2.5000,2.5270,False,2.4500,2.5000,reg,36056 TCON,2017-06-12,2.5500,2.6000,False,2.4500,2.4500,reg,28665 TCON,2017-06-13,2.3000,2.7000,False,2.1720,2.6000,reg,155677 @@ -249,3 +246,6 @@ TCON,2018-05-31,2.6500,2.7500,False,2.6500,2.6500,reg,84630 TCON,2018-06-01,2.6750,2.7000,False,2.6500,2.6500,reg,105755 TCON,2018-06-04,2.6000,2.7000,False,2.5250,2.7000,reg,170030 TCON,2018-06-05,2.7000,2.7000,False,2.6000,2.6000,reg,147147 +TCON,2018-06-06,2.5500,2.6500,False,2.5500,2.6000,reg,89832 +TCON,2018-06-07,2.6500,2.7000,False,2.5998,2.6000,reg,73925 +TCON,2018-06-08,2.6500,2.7000,False,2.6000,2.6500,reg,86483 diff --git a/company_library/TCPC.csv b/company_library/TCPC.csv index aa6bbcd0..403a2ea7 100644 --- a/company_library/TCPC.csv +++ b/company_library/TCPC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCPC,2017-06-06,15.5009,15.5881,False,15.4554,15.5738,reg,130804 -TCPC,2017-06-07,15.4371,15.5830,False,15.4007,15.5374,reg,137327 -TCPC,2017-06-08,15.4280,15.5465,False,15.3369,15.4736,reg,157004 TCPC,2017-06-09,15.5283,15.5830,False,15.4189,15.4189,reg,135029 TCPC,2017-06-12,15.6103,15.6103,False,15.4280,15.5556,reg,172075 TCPC,2017-06-13,15.5738,15.6376,False,15.5100,15.6103,reg,240585 @@ -249,3 +246,6 @@ TCPC,2018-05-31,14.7300,14.8300,False,14.6500,14.8300,reg,235328 TCPC,2018-06-01,14.7700,14.8400,False,14.6950,14.7600,reg,146216 TCPC,2018-06-04,14.8000,14.8100,False,14.6300,14.7900,reg,258596 TCPC,2018-06-05,14.7100,14.7800,False,14.6300,14.7800,reg,223466 +TCPC,2018-06-06,14.7800,14.8100,False,14.6400,14.6900,reg,301474 +TCPC,2018-06-07,14.8400,14.8900,False,14.7310,14.7500,reg,292143 +TCPC,2018-06-08,14.8500,14.8900,False,14.8000,14.8100,reg,192106 diff --git a/company_library/TCRD.csv b/company_library/TCRD.csv index 17e60513..6d388de5 100644 --- a/company_library/TCRD.csv +++ b/company_library/TCRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCRD,2017-06-06,8.8827,8.9537,False,8.8383,8.8827,reg,102503 -TCRD,2017-06-07,8.8827,8.9182,False,8.8383,8.8827,reg,76250 -TCRD,2017-06-08,8.8738,9.0069,False,8.8738,8.8738,reg,130389 TCRD,2017-06-09,8.9093,8.9448,False,8.8738,8.8738,reg,87346 TCRD,2017-06-12,8.8561,8.9626,False,8.8383,8.8650,reg,236328 TCRD,2017-06-13,9.0659,9.0659,False,8.8652,8.8652,reg,146538 @@ -249,3 +246,6 @@ TCRD,2018-05-31,7.8600,7.8700,False,7.8000,7.8400,reg,81119 TCRD,2018-06-01,7.8400,7.9000,False,7.8200,7.8600,reg,96790 TCRD,2018-06-04,7.9600,7.9700,False,7.8400,7.8400,reg,190262 TCRD,2018-06-05,7.9200,7.9500,False,7.8600,7.9500,reg,117449 +TCRD,2018-06-06,8.0000,8.0400,False,7.9000,7.9000,reg,162368 +TCRD,2018-06-07,8.0900,8.1000,False,8.0000,8.0000,reg,99209 +TCRD,2018-06-08,8.1500,8.1600,False,8.0600,8.0700,reg,136653 diff --git a/company_library/TCX.csv b/company_library/TCX.csv index 0d87b348..05b6d418 100644 --- a/company_library/TCX.csv +++ b/company_library/TCX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCX,2017-06-06,59.2500,59.8000,False,57.3500,58.1000,reg,49664 -TCX,2017-06-07,59.4000,59.7000,False,58.4000,59.3500,reg,29335 -TCX,2017-06-08,60.0000,60.0000,False,59.1000,59.4500,reg,51877 TCX,2017-06-09,58.8000,62.6822,False,58.4500,60.2500,reg,128568 TCX,2017-06-12,58.2000,59.8750,False,56.5550,58.7500,reg,104039 TCX,2017-06-13,57.9500,58.5750,False,57.1500,58.3000,reg,88860 @@ -249,3 +246,6 @@ TCX,2018-05-31,62.6500,63.4000,False,62.2000,62.5500,reg,70856 TCX,2018-06-01,63.4500,63.8000,False,62.7000,62.7500,reg,82410 TCX,2018-06-04,63.4500,63.6000,False,62.8500,63.6000,reg,61871 TCX,2018-06-05,64.1000,64.2500,False,62.7500,63.3500,reg,78461 +TCX,2018-06-06,65.2500,65.7250,False,63.8000,64.1000,reg,84821 +TCX,2018-06-07,65.5000,66.0000,False,64.5000,65.3000,reg,74513 +TCX,2018-06-08,65.0500,65.4000,False,64.4000,65.0500,reg,41248 diff --git a/company_library/TDACU.csv b/company_library/TDACU.csv new file mode 100644 index 00000000..65aacc71 --- /dev/null +++ b/company_library/TDACU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TDACU,2017-06-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-06-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-07-31,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-08-31,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-09-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-10-31,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-11-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2017-12-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-01-31,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-02-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-28,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-03-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-19,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-20,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-26,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-27,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-04-30,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-01,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-02,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-03,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-04,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-10,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-11,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-14,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-15,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-16,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-17,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-18,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-21,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-22,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-23,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-24,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-25,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-29,10.0100,10.0100,True,10.0100,10.0100,reg,0 +TDACU,2018-05-30,10.0300,10.0400,False,10.0100,10.0100,reg,1321189 +TDACU,2018-05-31,10.0556,10.0900,False,10.0200,10.0400,reg,140761 +TDACU,2018-06-01,10.0900,10.0900,False,10.0500,10.0600,reg,206985 +TDACU,2018-06-04,10.1000,10.1000,False,10.0500,10.0900,reg,125919 +TDACU,2018-06-05,10.0602,10.0900,False,10.0500,10.0750,reg,154095 +TDACU,2018-06-06,10.1000,10.1000,False,10.0600,10.0900,reg,151713 +TDACU,2018-06-07,10.0900,10.1200,False,10.0200,10.0200,reg,121730 +TDACU,2018-06-08,10.0600,10.1000,False,10.0600,10.0746,reg,50638 diff --git a/company_library/TDIV.csv b/company_library/TDIV.csv index 216ab317..8390ae96 100644 --- a/company_library/TDIV.csv +++ b/company_library/TDIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TDIV,2017-06-06,31.7511,31.8193,False,31.6539,31.6828,reg,47343 -TDIV,2017-06-07,31.6536,31.8530,False,31.5483,31.7413,reg,38975 -TDIV,2017-06-08,31.8096,31.8193,False,31.6536,31.7023,reg,163154 TDIV,2017-06-09,31.1662,31.8339,False,30.8932,31.8291,reg,107208 TDIV,2017-06-12,31.1467,31.1857,False,30.8640,30.8932,reg,104179 TDIV,2017-06-13,31.3319,31.3970,False,31.2052,31.3416,reg,55642 @@ -249,3 +246,6 @@ TDIV,2018-05-31,36.2300,36.5062,False,36.1900,36.3800,reg,982120 TDIV,2018-06-01,36.8300,36.8400,False,36.4900,36.4900,reg,215154 TDIV,2018-06-04,37.0200,37.0700,False,36.9201,37.0000,reg,49058 TDIV,2018-06-05,37.1600,37.1900,False,37.0101,37.1900,reg,67783 +TDIV,2018-06-06,37.3950,37.3950,False,37.1000,37.2900,reg,44751 +TDIV,2018-06-07,37.1800,37.4900,False,37.0301,37.4900,reg,40864 +TDIV,2018-06-08,37.0900,37.1000,False,36.8000,37.0600,reg,43673 diff --git a/company_library/TDW.csv b/company_library/TDW.csv new file mode 100644 index 00000000..2eeb68b2 --- /dev/null +++ b/company_library/TDW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TDW,2017-06-08,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-09,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-12,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-13,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-14,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-15,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-16,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-19,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-20,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-21,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-22,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-23,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-26,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-27,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-28,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-29,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-06-30,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-05,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-06,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-07,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-10,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-11,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-12,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-13,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-14,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-17,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-18,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-19,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-20,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-21,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-24,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-25,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-26,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-27,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-28,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-07-31,21.0000,21.0000,True,21.0000,21.0000,reg,0 +TDW,2017-08-01,25.0000,26.3800,False,20.3700,21.0000,reg,599538 +TDW,2017-08-02,27.1000,29.1400,False,25.5800,25.5800,reg,595122 +TDW,2017-08-03,25.2000,27.0000,False,24.8400,26.8500,reg,213576 +TDW,2017-08-04,25.2300,26.5000,False,24.9200,24.9400,reg,70982 +TDW,2017-08-07,25.1400,25.5000,False,24.7800,24.9600,reg,74764 +TDW,2017-08-08,25.0600,25.4400,False,24.9400,25.0000,reg,156415 +TDW,2017-08-09,24.5400,25.5300,False,24.4600,25.2200,reg,64282 +TDW,2017-08-10,24.3400,24.3400,False,23.4500,24.1000,reg,117677 +TDW,2017-08-11,23.2900,24.2700,False,23.2100,24.2700,reg,37348 +TDW,2017-08-14,23.8300,25.0500,False,22.6600,23.3100,reg,117941 +TDW,2017-08-15,24.4900,24.8300,False,23.6800,23.9100,reg,151623 +TDW,2017-08-16,23.9000,25.4400,False,23.8300,25.4400,reg,83370 +TDW,2017-08-17,22.1500,23.8600,False,22.0000,23.8600,reg,78263 +TDW,2017-08-18,24.1500,24.8000,False,21.2410,21.8600,reg,53956 +TDW,2017-08-21,23.0600,24.3600,False,22.9900,23.9400,reg,32512 +TDW,2017-08-22,21.4600,24.0000,False,21.2000,23.1500,reg,29609 +TDW,2017-08-23,22.5900,23.3600,False,21.0100,21.3500,reg,77157 +TDW,2017-08-24,24.4900,24.6700,False,21.8401,22.4300,reg,69497 +TDW,2017-08-25,24.7500,24.7500,False,23.9400,24.6900,reg,52672 +TDW,2017-08-28,24.8300,25.1900,False,24.3900,24.5700,reg,45089 +TDW,2017-08-29,24.7100,25.2000,False,24.2100,24.5900,reg,88344 +TDW,2017-08-30,24.4100,24.8300,False,24.3000,24.3700,reg,52605 +TDW,2017-08-31,23.6500,25.1300,False,23.0700,24.5400,reg,33007 +TDW,2017-09-01,23.6000,23.8700,False,23.0000,23.6800,reg,64758 +TDW,2017-09-05,27.3100,27.4900,False,24.1769,24.2100,reg,413506 +TDW,2017-09-06,28.7800,29.1500,False,26.5100,27.3300,reg,301385 +TDW,2017-09-07,28.7600,29.7580,False,27.6600,29.0700,reg,461735 +TDW,2017-09-08,28.9500,29.2500,False,28.6055,28.9500,reg,318702 +TDW,2017-09-11,28.5900,29.4500,False,28.5700,29.3700,reg,336458 +TDW,2017-09-12,28.7500,29.1800,False,28.2000,28.7400,reg,295785 +TDW,2017-09-13,28.8900,29.3300,False,28.6000,28.7200,reg,652121 +TDW,2017-09-14,29.1200,30.0600,False,28.8550,29.1100,reg,367714 +TDW,2017-09-15,29.2300,30.3500,False,28.3900,28.9300,reg,1827389 +TDW,2017-09-18,29.1300,29.7500,False,28.5600,29.2500,reg,294051 +TDW,2017-09-19,28.7500,28.9300,False,28.0300,28.9300,reg,314393 +TDW,2017-09-20,28.4900,29.3100,False,28.3900,28.4800,reg,76827 +TDW,2017-09-21,27.6200,29.2348,False,27.3900,28.5200,reg,104000 +TDW,2017-09-22,27.5200,28.2000,False,27.4200,27.5700,reg,56848 +TDW,2017-09-25,27.9200,27.9934,False,27.5200,27.6700,reg,53272 +TDW,2017-09-26,27.1100,28.5500,False,27.0400,27.9200,reg,68779 +TDW,2017-09-27,27.4500,27.5900,False,26.7700,27.1200,reg,155989 +TDW,2017-09-28,29.0000,29.1100,False,27.1950,27.5000,reg,653968 +TDW,2017-09-29,29.0800,29.2100,False,28.3100,28.7600,reg,61222 +TDW,2017-10-02,27.4800,29.0800,False,27.4000,28.7900,reg,369204 +TDW,2017-10-03,27.0600,27.2900,False,26.8600,27.2000,reg,65459 +TDW,2017-10-04,27.2100,27.3000,False,26.5900,26.8400,reg,115693 +TDW,2017-10-05,27.0000,27.2600,False,26.8300,27.1100,reg,78803 +TDW,2017-10-06,27.0600,27.2000,False,26.5000,26.6800,reg,46782 +TDW,2017-10-09,27.0300,27.1200,False,26.7400,27.1200,reg,39095 +TDW,2017-10-10,26.8800,27.5800,False,26.6900,27.2400,reg,22161 +TDW,2017-10-11,26.7900,27.0000,False,26.5700,26.9000,reg,46834 +TDW,2017-10-12,26.7100,27.1300,False,26.5700,26.5700,reg,44580 +TDW,2017-10-13,26.5300,26.9000,False,26.3000,26.3000,reg,31669 +TDW,2017-10-16,26.8600,27.3000,False,26.2000,26.2000,reg,39850 +TDW,2017-10-17,26.9200,27.6000,False,26.5100,26.8100,reg,22365 +TDW,2017-10-18,27.1700,27.3800,False,26.5120,26.9600,reg,35056 +TDW,2017-10-19,26.9000,27.5100,False,26.7900,26.8200,reg,43268 +TDW,2017-10-20,27.0700,27.3100,False,26.6800,27.0000,reg,44036 +TDW,2017-10-23,27.2200,27.8700,False,26.7500,27.2200,reg,81611 +TDW,2017-10-24,27.2200,27.8450,False,26.9950,27.1000,reg,86023 +TDW,2017-10-25,27.5100,27.8000,False,27.2500,27.2500,reg,24223 +TDW,2017-10-26,27.9000,28.4000,False,27.6000,27.6000,reg,74829 +TDW,2017-10-27,27.4900,27.9500,False,27.3700,27.8000,reg,48386 +TDW,2017-10-30,27.2600,28.0400,False,26.7600,27.3200,reg,25911 +TDW,2017-10-31,27.2500,27.3500,False,26.8500,27.2100,reg,56875 +TDW,2017-11-01,27.1800,27.4000,False,26.8600,27.3000,reg,175568 +TDW,2017-11-02,27.3700,27.8400,False,27.1800,27.1800,reg,68901 +TDW,2017-11-03,27.4300,27.6000,False,27.2350,27.2900,reg,61471 +TDW,2017-11-06,27.4100,27.9200,False,27.0000,27.5000,reg,75077 +TDW,2017-11-07,27.3300,27.7500,False,27.2200,27.7500,reg,48176 +TDW,2017-11-08,26.8800,27.2300,False,26.6500,27.2300,reg,28025 +TDW,2017-11-09,26.9000,27.0000,False,25.9200,26.6200,reg,65686 +TDW,2017-11-10,26.5700,27.2200,False,26.1950,27.0000,reg,50119 +TDW,2017-11-13,25.6600,26.6700,False,25.3600,26.6700,reg,82589 +TDW,2017-11-14,24.9100,25.5600,False,24.2550,25.5600,reg,131278 +TDW,2017-11-15,25.0200,25.4400,False,24.8500,24.9700,reg,71516 +TDW,2017-11-16,25.0400,25.2399,False,24.4800,24.9600,reg,1259204 +TDW,2017-11-17,24.9700,25.1600,False,24.8200,25.0200,reg,49237 +TDW,2017-11-20,25.0300,25.0900,False,24.6202,24.8700,reg,72373 +TDW,2017-11-21,24.9600,25.2000,False,24.6800,24.9200,reg,118772 +TDW,2017-11-22,24.6800,25.0100,False,24.2250,25.0100,reg,37492 +TDW,2017-11-27,25.0000,25.1000,False,24.2600,24.6600,reg,62494 +TDW,2017-11-28,25.1300,25.2700,False,24.4800,25.0000,reg,81971 +TDW,2017-11-29,25.5000,25.6000,False,24.9750,25.1500,reg,40001 +TDW,2017-11-30,25.7800,26.5900,False,25.3700,25.8100,reg,55046 +TDW,2017-12-01,26.6800,26.9350,False,25.7000,25.7000,reg,73754 +TDW,2017-12-04,27.2900,27.6800,False,26.4800,26.8000,reg,159112 +TDW,2017-12-05,26.9000,27.6500,False,26.7700,27.1900,reg,60854 +TDW,2017-12-06,26.4800,26.8814,False,25.6900,26.8800,reg,62499 +TDW,2017-12-07,26.4800,26.5100,False,25.7300,26.2700,reg,63880 +TDW,2017-12-08,26.9100,27.3800,False,26.0300,26.5300,reg,69193 +TDW,2017-12-11,25.0500,26.7000,False,24.9900,26.7000,reg,220856 +TDW,2017-12-12,25.9300,26.2400,False,25.0500,25.0500,reg,87530 +TDW,2017-12-13,25.0700,26.0300,False,24.9700,26.0300,reg,264093 +TDW,2017-12-14,24.6600,25.2100,False,24.4200,25.0500,reg,385286 +TDW,2017-12-15,25.5500,25.6800,False,24.6000,24.6000,reg,1019499 +TDW,2017-12-18,25.3400,25.7500,False,25.2100,25.4000,reg,159849 +TDW,2017-12-19,25.0100,25.8000,False,24.9400,25.4000,reg,185879 +TDW,2017-12-20,24.9900,25.8100,False,24.8200,25.2400,reg,94828 +TDW,2017-12-21,25.0200,25.6650,False,24.9500,24.9500,reg,116098 +TDW,2017-12-22,24.6600,25.5400,False,24.5500,25.0100,reg,148784 +TDW,2017-12-26,24.1900,25.2650,False,23.8000,24.8500,reg,253971 +TDW,2017-12-27,24.9100,25.0350,False,23.5200,24.1900,reg,161226 +TDW,2017-12-28,25.0300,25.4400,False,24.4100,25.0300,reg,69472 +TDW,2017-12-29,24.4000,25.1300,False,24.3700,25.0000,reg,70147 +TDW,2018-01-02,25.3600,25.4000,False,24.4150,24.6100,reg,48558 +TDW,2018-01-03,26.1800,26.4700,False,25.0600,25.4400,reg,184570 +TDW,2018-01-04,26.8500,26.9400,False,26.0000,26.4900,reg,135986 +TDW,2018-01-05,27.3800,27.4600,False,26.3801,26.9200,reg,174537 +TDW,2018-01-08,28.4000,28.6400,False,27.2300,27.3100,reg,115178 +TDW,2018-01-09,27.8500,28.6800,False,27.4000,28.5200,reg,247731 +TDW,2018-01-10,28.4500,28.5600,False,28.0100,28.0700,reg,204358 +TDW,2018-01-11,28.3600,28.6900,False,28.1100,28.6900,reg,132232 +TDW,2018-01-12,28.8000,29.2100,False,28.3900,28.3900,reg,248417 +TDW,2018-01-16,27.6300,28.7700,False,27.5100,28.7700,reg,139842 +TDW,2018-01-17,27.6600,28.3800,False,27.3900,27.6800,reg,173769 +TDW,2018-01-18,27.9500,28.2900,False,27.4500,27.5600,reg,220407 +TDW,2018-01-19,27.9900,28.1500,False,27.7800,27.9500,reg,116529 +TDW,2018-01-22,28.0000,28.1850,False,27.8300,28.0600,reg,78824 +TDW,2018-01-23,27.6700,28.1650,False,27.1800,28.1400,reg,120718 +TDW,2018-01-24,28.0000,28.2000,False,27.5000,27.6300,reg,231338 +TDW,2018-01-25,27.5300,28.0050,False,27.0400,28.0000,reg,115169 +TDW,2018-01-26,27.7500,27.9200,False,27.5200,27.5200,reg,70207 +TDW,2018-01-29,27.3100,27.7300,False,27.0900,27.5900,reg,141233 +TDW,2018-01-30,26.8900,27.3100,False,26.6400,27.0000,reg,61254 +TDW,2018-01-31,27.9500,27.9500,False,26.9108,26.9800,reg,100095 +TDW,2018-02-01,28.2500,28.7600,False,27.4253,27.9000,reg,148394 +TDW,2018-02-02,27.1500,28.1100,False,26.8000,28.1100,reg,97364 +TDW,2018-02-05,26.7200,27.9500,False,26.6200,26.8700,reg,84515 +TDW,2018-02-06,26.4500,26.9700,False,26.0000,26.4400,reg,237956 +TDW,2018-02-07,25.2200,26.9500,False,25.1800,26.6100,reg,79903 +TDW,2018-02-08,24.4000,25.4850,False,23.8200,25.2000,reg,205142 +TDW,2018-02-09,25.5100,25.6300,False,24.4400,24.7700,reg,211711 +TDW,2018-02-12,25.5600,25.7700,False,24.6100,25.6000,reg,59472 +TDW,2018-02-13,25.3600,25.5000,False,24.9500,25.3900,reg,29206 +TDW,2018-02-14,25.1500,25.3700,False,24.5800,25.0300,reg,139797 +TDW,2018-02-15,25.1000,25.3300,False,24.8200,25.3100,reg,263198 +TDW,2018-02-16,25.2400,25.4000,False,24.6600,24.8800,reg,68830 +TDW,2018-02-20,25.1200,25.4000,False,25.0200,25.2100,reg,48045 +TDW,2018-02-21,24.9900,25.1500,False,24.9700,25.0900,reg,75519 +TDW,2018-02-22,25.7700,26.1990,False,24.9500,25.0000,reg,311437 +TDW,2018-02-23,25.9900,26.1500,False,25.5000,26.0200,reg,43531 +TDW,2018-02-26,25.4700,26.2000,False,25.4500,26.2000,reg,37845 +TDW,2018-02-27,25.1100,25.8600,False,25.0800,25.4200,reg,48692 +TDW,2018-02-28,25.0200,25.2000,False,24.9000,25.1300,reg,175839 +TDW,2018-03-01,24.9800,25.4300,False,24.8500,25.0700,reg,100995 +TDW,2018-03-02,25.0500,25.3140,False,24.5800,24.8000,reg,91206 +TDW,2018-03-05,25.3600,25.8400,False,25.0300,25.1000,reg,73084 +TDW,2018-03-06,25.6600,25.7500,False,25.2100,25.7100,reg,71081 +TDW,2018-03-07,25.1200,25.5000,False,24.7300,25.3000,reg,77193 +TDW,2018-03-08,25.2200,25.3000,False,24.7600,25.0000,reg,67446 +TDW,2018-03-09,25.9000,25.9000,False,25.1600,25.3000,reg,124845 +TDW,2018-03-12,25.8800,26.2000,False,25.6300,25.6300,reg,83900 +TDW,2018-03-13,25.8500,26.0500,False,25.3100,26.0000,reg,62685 +TDW,2018-03-14,25.8300,26.0200,False,25.6400,26.0000,reg,99458 +TDW,2018-03-15,24.9300,25.8600,False,24.8600,25.7200,reg,126849 +TDW,2018-03-16,26.0200,26.1900,False,24.9300,24.9300,reg,480389 +TDW,2018-03-19,26.0400,26.2300,False,25.9200,26.0200,reg,144209 +TDW,2018-03-20,26.9400,27.0000,False,26.1500,26.1800,reg,249266 +TDW,2018-03-21,27.5400,27.7500,False,26.8000,27.0600,reg,142079 +TDW,2018-03-22,29.0700,30.0000,False,27.2900,27.2900,reg,238647 +TDW,2018-03-23,28.5700,29.4200,False,28.4800,29.1200,reg,72633 +TDW,2018-03-26,28.8100,28.9300,False,27.6800,28.9200,reg,66725 +TDW,2018-03-27,28.8400,29.3000,False,28.5100,28.9400,reg,91641 +TDW,2018-03-28,28.8900,29.4500,False,28.7500,28.7900,reg,111144 +TDW,2018-03-29,28.6100,29.0000,False,28.5500,28.9200,reg,78197 +TDW,2018-04-02,28.6300,28.9100,False,27.9900,28.7800,reg,55927 +TDW,2018-04-03,29.5100,29.5900,False,28.1600,28.7100,reg,214364 +TDW,2018-04-04,29.5000,29.7600,False,29.0900,29.2700,reg,103643 +TDW,2018-04-05,30.5000,30.6000,False,29.6400,29.6900,reg,193949 +TDW,2018-04-06,30.4300,30.8200,False,29.8500,30.3300,reg,88675 +TDW,2018-04-09,30.5000,30.9100,False,30.3000,30.6600,reg,69458 +TDW,2018-04-10,31.8800,32.1200,False,30.8100,30.9000,reg,176566 +TDW,2018-04-11,32.4300,32.7900,False,31.6400,31.8200,reg,119749 +TDW,2018-04-12,32.2900,32.7800,False,32.0575,32.7800,reg,76612 +TDW,2018-04-13,32.5500,32.7500,False,31.8500,32.4700,reg,151861 +TDW,2018-04-16,31.5800,32.5000,False,31.4700,32.2100,reg,67650 +TDW,2018-04-17,32.2600,32.4700,False,31.3750,31.8400,reg,168976 +TDW,2018-04-18,32.8200,33.1600,False,32.3000,32.5800,reg,162484 +TDW,2018-04-19,32.5700,33.1100,False,32.4000,32.8600,reg,75491 +TDW,2018-04-20,33.5200,33.6560,False,32.0400,32.3800,reg,89535 +TDW,2018-04-23,34.2600,34.3300,False,32.6200,33.3000,reg,119763 +TDW,2018-04-24,33.7100,34.4000,False,33.1300,34.2000,reg,170371 +TDW,2018-04-25,33.9300,34.0350,False,33.5200,33.5400,reg,87977 +TDW,2018-04-26,34.3200,34.4700,False,33.9800,34.1400,reg,111491 +TDW,2018-04-27,35.0600,35.0900,False,34.2700,34.3000,reg,91328 +TDW,2018-04-30,34.2600,35.6957,False,34.0000,35.1900,reg,163919 +TDW,2018-05-01,33.7400,34.8100,False,33.5100,34.1300,reg,78792 +TDW,2018-05-02,34.5400,34.8750,False,33.6900,33.6900,reg,176237 +TDW,2018-05-03,33.4400,34.4500,False,33.2550,34.3600,reg,166093 +TDW,2018-05-04,33.5800,33.7900,False,33.2700,33.3200,reg,58932 +TDW,2018-05-07,33.2000,34.1500,False,33.2000,33.6300,reg,91727 +TDW,2018-05-08,33.8400,33.9150,False,33.1100,33.2600,reg,79041 +TDW,2018-05-09,34.9500,35.0100,False,33.8300,34.1000,reg,383513 +TDW,2018-05-10,35.0900,35.5250,False,34.3400,35.0900,reg,209626 +TDW,2018-05-11,34.2500,35.9790,False,34.2000,35.3000,reg,172446 +TDW,2018-05-14,33.9000,35.0744,False,33.8600,34.5900,reg,110982 +TDW,2018-05-15,31.4800,32.5000,False,29.0600,32.5000,reg,255891 +TDW,2018-05-16,31.4000,32.0900,False,30.7400,31.4900,reg,321293 +TDW,2018-05-17,31.5000,32.5300,False,31.3600,31.3600,reg,221963 +TDW,2018-05-18,31.2700,31.7100,False,30.9600,31.4300,reg,125453 +TDW,2018-05-21,31.3800,32.2100,False,31.1100,31.4000,reg,204322 +TDW,2018-05-22,31.4400,31.7100,False,30.5510,31.3900,reg,210170 +TDW,2018-05-23,31.3600,32.2200,False,31.0250,31.4800,reg,127760 +TDW,2018-05-24,30.0600,31.1800,False,30.0000,31.1800,reg,146381 +TDW,2018-05-25,29.2800,30.5800,False,28.8900,30.3300,reg,167772 +TDW,2018-05-29,28.6300,29.2800,False,28.5200,28.9900,reg,179426 +TDW,2018-05-30,29.2600,29.8400,False,28.6100,28.6100,reg,236539 +TDW,2018-05-31,28.9700,29.8000,False,28.8000,29.2100,reg,374384 +TDW,2018-06-01,29.5600,29.8550,False,28.8500,29.0200,reg,210951 +TDW,2018-06-04,31.1000,31.1900,False,29.6100,29.6100,reg,288497 +TDW,2018-06-05,30.0100,31.0329,False,29.7200,30.9000,reg,179584 +TDW,2018-06-06,30.3700,30.7600,False,29.6800,30.3400,reg,156074 +TDW,2018-06-07,31.4400,31.5200,False,30.1400,30.2900,reg,219960 diff --git a/company_library/TEAM.csv b/company_library/TEAM.csv index 7a94be6c..811bcce2 100644 --- a/company_library/TEAM.csv +++ b/company_library/TEAM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TEAM,2017-06-06,37.7100,37.8300,False,36.6000,36.7700,reg,825977 -TEAM,2017-06-07,36.8700,37.9000,False,36.5700,37.7800,reg,824739 -TEAM,2017-06-08,37.2100,37.2700,False,36.5900,37.0500,reg,733524 TEAM,2017-06-09,34.6200,37.5000,False,34.3071,37.3900,reg,901350 TEAM,2017-06-12,34.5700,34.8900,False,32.5800,34.5100,reg,1014287 TEAM,2017-06-13,34.6300,35.3500,False,34.4500,34.7900,reg,563703 @@ -249,3 +246,6 @@ TEAM,2018-05-31,63.7900,64.8000,False,63.0400,63.4500,reg,1466493 TEAM,2018-06-01,64.0100,65.4300,False,63.2600,64.0500,reg,1936748 TEAM,2018-06-04,64.4200,64.4800,False,62.5500,64.0000,reg,2181887 TEAM,2018-06-05,66.6700,66.8950,False,64.5100,64.5100,reg,1917381 +TEAM,2018-06-06,67.8200,68.7490,False,66.5600,67.1000,reg,1964189 +TEAM,2018-06-07,63.7800,68.0000,False,62.4500,68.0000,reg,2148228 +TEAM,2018-06-08,64.2800,64.7300,False,63.0100,64.0000,reg,674022 diff --git a/company_library/TECD.csv b/company_library/TECD.csv index 0a6ca7e1..4f78cea4 100644 --- a/company_library/TECD.csv +++ b/company_library/TECD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TECD,2017-06-06,102.0500,102.8100,False,98.8400,99.0600,reg,600442 -TECD,2017-06-07,102.0000,103.7900,False,101.7900,102.3200,reg,409573 -TECD,2017-06-08,103.3600,104.6700,False,100.9500,101.8400,reg,679188 TECD,2017-06-09,102.6000,105.3400,False,101.6900,103.2400,reg,558439 TECD,2017-06-12,100.1800,102.2400,False,99.1000,102.1800,reg,821222 TECD,2017-06-13,100.5700,101.4100,False,99.6100,101.0600,reg,392459 @@ -249,3 +246,6 @@ TECD,2018-05-31,86.8100,92.9200,False,84.9700,89.0100,reg,1333013 TECD,2018-06-01,88.3300,88.7200,False,86.2600,87.7900,reg,659376 TECD,2018-06-04,87.8000,88.9900,False,86.0400,88.5600,reg,608289 TECD,2018-06-05,88.8500,89.3450,False,87.2800,87.8400,reg,422060 +TECD,2018-06-06,89.4300,89.4600,False,87.4100,89.2600,reg,331383 +TECD,2018-06-07,87.9200,89.5500,False,87.6600,89.5000,reg,449985 +TECD,2018-06-08,87.6900,88.5450,False,86.5500,87.6500,reg,609901 diff --git a/company_library/TECH.csv b/company_library/TECH.csv index 2292cd4e..736cb190 100644 --- a/company_library/TECH.csv +++ b/company_library/TECH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TECH,2017-06-06,112.8232,113.4669,False,112.3775,113.1005,reg,81688 -TECH,2017-06-07,112.7637,113.4620,False,112.1695,112.8133,reg,89455 -TECH,2017-06-08,112.5657,114.2493,False,111.8130,112.7835,reg,111478 TECH,2017-06-09,111.2089,113.6848,False,110.3868,112.6944,reg,174934 TECH,2017-06-12,110.3373,111.6694,False,109.3668,111.2287,reg,140529 TECH,2017-06-13,110.2878,111.2089,False,109.9412,110.5948,reg,138695 @@ -249,3 +246,6 @@ TECH,2018-05-31,150.3200,150.9200,False,149.2500,149.8000,reg,253532 TECH,2018-06-01,150.9700,152.5000,False,150.2750,151.5200,reg,196517 TECH,2018-06-04,153.6800,153.8100,False,150.5700,151.2900,reg,149295 TECH,2018-06-05,155.2800,155.5600,False,153.5600,153.5600,reg,176057 +TECH,2018-06-06,159.2900,159.4500,False,155.1900,155.7600,reg,182550 +TECH,2018-06-07,158.8000,160.5100,False,158.5100,159.9000,reg,219388 +TECH,2018-06-08,159.7300,160.2800,False,158.5700,159.0000,reg,130223 diff --git a/company_library/TEDU.csv b/company_library/TEDU.csv index 86ae3e06..37196af1 100644 --- a/company_library/TEDU.csv +++ b/company_library/TEDU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TEDU,2017-06-06,17.7644,18.0585,False,17.5684,17.5684,reg,232200 -TEDU,2017-06-07,18.3381,18.3975,False,17.8930,17.9029,reg,225073 -TEDU,2017-06-08,18.1007,18.6942,False,18.0476,18.4370,reg,196787 TEDU,2017-06-09,18.1106,18.6744,False,18.1007,18.1897,reg,344956 TEDU,2017-06-12,17.8238,18.2887,False,17.6853,18.1403,reg,218951 TEDU,2017-06-13,18.0711,18.4074,False,17.9326,17.9623,reg,155874 @@ -249,3 +246,6 @@ TEDU,2018-05-31,9.6100,9.6700,False,9.5000,9.5200,reg,354639 TEDU,2018-06-01,9.6600,9.7700,False,9.5700,9.6300,reg,198929 TEDU,2018-06-04,9.4900,9.7700,False,9.3850,9.6600,reg,284730 TEDU,2018-06-05,7.3900,8.3100,False,7.1100,8.0900,reg,1207945 +TEDU,2018-06-06,7.4500,7.5000,False,7.3000,7.4000,reg,847056 +TEDU,2018-06-07,7.4100,7.4900,False,7.2100,7.4900,reg,531356 +TEDU,2018-06-08,7.8100,7.9500,False,7.3700,7.4400,reg,558857 diff --git a/company_library/TELL.csv b/company_library/TELL.csv index 5681befa..c6c401af 100644 --- a/company_library/TELL.csv +++ b/company_library/TELL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TELL,2017-06-06,11.7000,12.0000,False,11.3600,11.5800,reg,696323 -TELL,2017-06-07,11.8500,12.0000,False,11.1400,11.7000,reg,865441 -TELL,2017-06-08,11.7900,12.3400,False,11.5400,11.8000,reg,928684 TELL,2017-06-09,11.8000,12.0000,False,11.5700,11.7700,reg,935127 TELL,2017-06-12,10.3700,11.9093,False,10.1200,11.8200,reg,956162 TELL,2017-06-13,10.8200,11.4000,False,10.2300,10.2400,reg,848131 @@ -249,3 +246,6 @@ TELL,2018-05-31,11.1900,11.8700,False,11.1200,11.4100,reg,780106 TELL,2018-06-01,11.5300,11.9400,False,11.2300,11.2500,reg,1003455 TELL,2018-06-04,10.8900,11.7008,False,10.8000,11.5600,reg,817394 TELL,2018-06-05,11.0400,11.3100,False,10.8000,10.9500,reg,621166 +TELL,2018-06-06,10.9900,11.1000,False,10.6656,11.0200,reg,547324 +TELL,2018-06-07,10.9500,11.0700,False,10.8600,11.0000,reg,461796 +TELL,2018-06-08,10.7200,11.1200,False,10.7100,10.9700,reg,501944 diff --git a/company_library/TENX.csv b/company_library/TENX.csv index 2f61dd09..2e17a31d 100644 --- a/company_library/TENX.csv +++ b/company_library/TENX.csv @@ -1,184 +1,181 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TENX,2017-06-06,10.5200,10.7400,False,10.1800,10.6900,reg,8091 -TENX,2017-06-07,10.2000,10.5820,False,10.0000,10.0000,reg,7041 -TENX,2017-06-08,10.3080,10.4520,False,10.2000,10.2540,reg,4302 -TENX,2017-06-09,10.5980,10.6000,False,10.0360,10.3820,reg,8022 -TENX,2017-06-12,10.5780,10.6000,False,10.4140,10.5940,reg,3543 -TENX,2017-06-13,11.1960,11.5900,False,10.4200,10.4200,reg,39925 -TENX,2017-06-14,11.0000,11.3900,False,10.6520,11.2200,reg,6262 -TENX,2017-06-15,10.4800,10.9180,False,10.2000,10.6520,reg,6279 -TENX,2017-06-16,10.5460,10.7980,False,10.3000,10.7980,reg,6825 -TENX,2017-06-19,10.8000,10.8500,False,10.3680,10.3680,reg,8711 -TENX,2017-06-20,11.4000,11.5000,False,10.5420,10.8280,reg,24954 -TENX,2017-06-21,12.5000,12.6000,False,11.2000,11.4600,reg,57598 -TENX,2017-06-22,11.9800,12.7400,False,11.4000,12.7400,reg,24566 -TENX,2017-06-23,11.5980,12.2000,False,11.2020,12.0000,reg,13443 -TENX,2017-06-26,11.6140,12.1000,False,11.2040,11.6500,reg,8893 -TENX,2017-06-27,11.6200,12.0000,False,11.3000,11.3460,reg,8426 -TENX,2017-06-28,11.7280,11.9100,False,11.4000,11.4000,reg,3590 -TENX,2017-06-29,12.9040,13.0000,False,11.6000,11.6020,reg,36029 -TENX,2017-06-30,14.7820,15.8000,False,12.9980,13.0000,reg,162508 -TENX,2017-07-05,13.8000,14.8000,False,13.1180,14.8000,reg,25043 -TENX,2017-07-06,13.3960,14.1760,False,13.1000,13.7180,reg,14075 -TENX,2017-07-07,14.0020,14.7600,False,12.0000,13.2200,reg,73352 -TENX,2017-07-10,13.5760,14.6000,False,13.4000,14.0560,reg,16325 -TENX,2017-07-11,13.2000,14.0000,False,13.2000,13.6280,reg,7276 -TENX,2017-07-12,13.4000,13.6000,False,13.0000,13.3240,reg,10292 -TENX,2017-07-13,13.0000,13.4000,False,12.8000,13.4000,reg,4316 -TENX,2017-07-14,12.8960,13.4000,False,12.4020,13.0000,reg,3283 -TENX,2017-07-17,13.4000,13.4000,False,12.6000,12.9280,reg,7876 -TENX,2017-07-18,13.5880,14.0000,False,13.2000,13.3900,reg,6962 -TENX,2017-07-19,14.2660,14.4000,False,13.4000,13.6560,reg,6660 -TENX,2017-07-20,14.8000,15.5000,False,13.8000,14.4000,reg,19501 -TENX,2017-07-21,14.7000,14.9420,False,14.0880,14.8000,reg,9875 -TENX,2017-07-24,14.6000,15.2000,False,14.2500,14.3580,reg,8222 -TENX,2017-07-25,14.3540,14.9000,False,14.2020,14.2200,reg,5707 -TENX,2017-07-26,14.0000,14.7980,False,13.2000,14.4080,reg,14562 -TENX,2017-07-27,13.6000,14.0020,False,13.0000,14.0000,reg,14263 -TENX,2017-07-28,13.7200,13.9940,False,13.1020,13.4000,reg,6085 -TENX,2017-07-31,9.8000,11.0000,False,9.0200,10.4000,reg,74451 -TENX,2017-08-01,9.0000,9.6000,False,8.4200,9.6000,reg,34572 -TENX,2017-08-02,8.7380,9.4000,False,8.5000,9.0000,reg,8734 -TENX,2017-08-03,7.3000,8.7800,False,6.8880,8.7800,reg,60664 -TENX,2017-08-04,7.8120,8.1680,False,7.4360,7.6000,reg,16106 -TENX,2017-08-07,7.7580,7.9600,False,7.4440,7.9600,reg,9365 -TENX,2017-08-08,7.6040,8.1980,False,7.6000,7.7580,reg,10901 -TENX,2017-08-09,7.5660,8.0000,False,7.4000,7.6000,reg,8244 -TENX,2017-08-10,7.3940,7.5980,False,7.0220,7.2020,reg,8242 -TENX,2017-08-11,7.3000,7.7480,False,7.1000,7.2500,reg,6937 -TENX,2017-08-14,7.4000,7.7500,False,7.1540,7.3760,reg,4345 -TENX,2017-08-15,7.4040,7.5960,False,7.1200,7.4520,reg,6160 -TENX,2017-08-16,7.4000,7.6000,False,7.1200,7.4040,reg,6616 -TENX,2017-08-17,7.6000,7.6000,False,7.1800,7.4000,reg,6258 -TENX,2017-08-18,7.4780,7.6000,False,7.2000,7.5600,reg,6755 -TENX,2017-08-21,7.0120,7.4000,False,7.0000,7.3120,reg,9319 -TENX,2017-08-22,7.0000,7.3980,False,6.2440,7.0680,reg,13881 -TENX,2017-08-23,6.4060,6.9980,False,6.2000,6.8020,reg,21488 -TENX,2017-08-24,6.7620,6.8000,False,6.3200,6.4060,reg,11220 -TENX,2017-08-25,6.9980,7.4020,False,6.8020,6.8020,reg,19162 -TENX,2017-08-28,6.4000,7.0020,False,6.4000,6.9800,reg,10333 -TENX,2017-08-29,6.6040,6.7900,False,6.4400,6.5000,reg,3309 -TENX,2017-08-30,6.8000,6.9800,False,6.5300,6.5300,reg,6476 -TENX,2017-08-31,6.8080,7.0000,False,6.6660,6.6880,reg,3572 -TENX,2017-09-01,7.3800,7.3800,False,6.9020,7.0000,reg,10491 -TENX,2017-09-05,7.2020,7.4000,False,6.4640,7.3800,reg,6564 -TENX,2017-09-06,6.5000,7.2000,False,6.4620,7.0900,reg,12328 -TENX,2017-09-07,6.7980,6.9500,False,6.5400,6.6500,reg,2681 -TENX,2017-09-08,6.6000,6.7980,False,6.4400,6.6500,reg,13018 -TENX,2017-09-11,6.5020,6.7980,False,6.4820,6.6860,reg,6898 -TENX,2017-09-12,6.8160,7.2000,False,6.4840,6.5460,reg,16107 -TENX,2017-09-13,7.8000,10.0000,False,6.6100,6.6100,reg,91128 -TENX,2017-09-14,7.2600,8.0000,False,7.2560,7.8000,reg,17658 -TENX,2017-09-15,7.0660,7.8000,False,6.8600,7.4200,reg,19745 -TENX,2017-09-18,7.4000,7.5000,False,6.9360,6.9360,reg,7360 -TENX,2017-09-19,7.5100,7.5980,False,7.0800,7.4500,reg,13679 -TENX,2017-09-20,7.3000,7.6000,False,7.2120,7.3420,reg,4982 -TENX,2017-09-21,7.4020,7.7000,False,7.3000,7.3000,reg,8131 -TENX,2017-09-22,7.8000,7.9400,False,7.2200,7.4320,reg,14338 -TENX,2017-09-25,8.0000,8.8000,False,7.6040,7.8140,reg,37192 -TENX,2017-09-26,7.8640,8.6000,False,7.6000,8.2260,reg,7838 -TENX,2017-09-27,7.0200,8.0000,False,7.0200,7.8000,reg,16613 -TENX,2017-09-28,7.0780,7.5980,False,7.0200,7.2300,reg,7933 -TENX,2017-09-29,7.2200,7.6900,False,7.2000,7.2220,reg,17922 -TENX,2017-10-02,7.4580,7.6000,False,7.0300,7.2460,reg,6306 -TENX,2017-10-03,7.2040,7.7760,False,7.2040,7.4900,reg,11446 -TENX,2017-10-04,7.4000,7.6000,False,7.2040,7.2040,reg,14127 -TENX,2017-10-05,7.6000,9.0000,False,7.4000,7.4000,reg,52042 -TENX,2017-10-06,10.1960,10.6000,False,7.6020,7.6240,reg,330372 -TENX,2017-10-09,8.9700,11.9500,False,8.6200,9.8000,reg,264297 -TENX,2017-10-10,8.4540,9.2460,False,8.2840,8.8240,reg,56974 -TENX,2017-10-11,8.3000,8.6640,False,8.2000,8.4000,reg,19116 -TENX,2017-10-12,8.3800,8.9960,False,8.2200,8.2200,reg,15609 -TENX,2017-10-13,8.3400,8.7420,False,8.2000,8.3200,reg,23879 -TENX,2017-10-16,7.9980,8.5880,False,7.7600,8.3960,reg,20524 -TENX,2017-10-17,8.4240,8.7620,False,7.1060,8.0000,reg,44065 -TENX,2017-10-18,8.8000,8.8040,False,8.1000,8.7620,reg,21198 -TENX,2017-10-19,8.5800,8.7980,False,8.0120,8.7800,reg,18684 -TENX,2017-10-20,9.2000,9.4000,False,8.1300,8.5000,reg,19193 -TENX,2017-10-23,8.9800,9.6000,False,8.4000,9.4000,reg,20587 -TENX,2017-10-24,10.1000,10.3100,False,8.2220,8.9020,reg,76668 -TENX,2017-10-25,9.5000,10.6000,False,8.8520,10.6000,reg,46159 -TENX,2017-10-26,9.1980,9.5000,False,8.6440,9.5000,reg,11664 -TENX,2017-10-27,9.2000,9.3000,False,8.6460,9.1000,reg,5623 -TENX,2017-10-30,9.4000,9.9400,False,8.6600,9.1940,reg,9125 -TENX,2017-10-31,8.6000,9.2000,False,8.6000,9.2000,reg,9323 -TENX,2017-11-01,8.7600,9.0300,False,8.4000,8.7080,reg,6985 -TENX,2017-11-02,8.4780,8.7420,False,8.4000,8.5200,reg,9195 -TENX,2017-11-03,8.3000,8.4960,False,8.2220,8.4200,reg,10167 -TENX,2017-11-06,8.8280,9.2000,False,8.2240,8.3860,reg,26358 -TENX,2017-11-07,8.1980,8.9700,False,8.0000,8.8280,reg,15437 -TENX,2017-11-08,8.3400,8.3960,False,8.0000,8.2000,reg,9414 -TENX,2017-11-09,7.6240,8.4000,False,7.6000,8.2940,reg,9094 -TENX,2017-11-10,7.9600,8.0000,False,7.4000,7.6420,reg,13128 -TENX,2017-11-13,7.6980,7.9960,False,7.6200,7.9200,reg,4523 -TENX,2017-11-14,7.7600,7.9920,False,7.6000,7.6880,reg,4726 -TENX,2017-11-15,7.6220,7.7600,False,7.4300,7.6600,reg,10002 -TENX,2017-11-16,7.8000,8.4000,False,7.6200,7.6200,reg,7212 -TENX,2017-11-17,8.2000,8.3980,False,7.6220,7.8200,reg,4776 -TENX,2017-11-20,8.2020,8.7000,False,8.0000,8.1800,reg,32754 -TENX,2017-11-21,8.2200,8.4000,False,8.0100,8.2740,reg,5959 -TENX,2017-11-22,8.3000,8.4000,False,8.0000,8.2640,reg,4412 -TENX,2017-11-27,8.0000,8.5600,False,8.0000,8.0400,reg,9977 -TENX,2017-11-28,8.1060,9.0000,False,8.0000,8.0000,reg,45960 -TENX,2017-11-29,8.6000,8.9000,False,8.1000,8.1000,reg,29115 -TENX,2017-11-30,8.2000,8.8800,False,8.0160,8.6760,reg,17159 -TENX,2017-12-01,8.0000,8.3940,False,7.6240,8.2000,reg,14663 -TENX,2017-12-04,7.7660,8.0000,False,7.6000,8.0000,reg,6309 -TENX,2017-12-05,7.6940,8.0560,False,7.6000,7.7000,reg,22435 -TENX,2017-12-06,7.2800,7.9320,False,7.2800,7.7340,reg,11890 -TENX,2017-12-07,7.3360,7.5920,False,7.0260,7.2840,reg,7145 -TENX,2017-12-08,7.6000,8.2000,False,7.3400,7.4020,reg,23214 -TENX,2017-12-11,7.4040,7.8000,False,7.4000,7.5920,reg,4832 -TENX,2017-12-12,7.5980,7.8000,False,7.4040,7.4040,reg,6216 -TENX,2017-12-13,7.9980,8.0000,False,7.4000,7.4400,reg,13405 -TENX,2017-12-14,8.5740,8.8000,False,7.6100,7.8260,reg,40884 -TENX,2017-12-15,8.6000,8.7980,False,8.2360,8.3800,reg,7453 -TENX,2017-12-18,8.9400,9.0000,False,8.6000,8.6000,reg,19833 -TENX,2017-12-19,8.8080,9.1580,False,8.8000,8.8000,reg,22217 -TENX,2017-12-20,9.4660,9.6000,False,8.2000,8.6620,reg,14043 -TENX,2017-12-21,9.4220,9.9340,False,9.0000,9.4700,reg,19556 -TENX,2017-12-22,10.0000,10.0600,False,9.2000,9.4020,reg,20600 -TENX,2017-12-26,10.0000,10.1600,False,9.6240,9.8000,reg,9484 -TENX,2017-12-27,11.0400,11.1980,False,9.8120,10.0340,reg,59707 -TENX,2017-12-28,10.1980,11.8000,False,9.6200,11.6000,reg,25742 -TENX,2017-12-29,9.8000,10.5480,False,9.2500,9.8900,reg,12616 -TENX,2018-01-02,8.9500,10.0000,False,8.6000,10.0000,reg,14839 -TENX,2018-01-03,9.4420,10.0000,False,9.0300,9.0300,reg,10764 -TENX,2018-01-04,9.4000,9.9800,False,9.0460,9.5700,reg,9730 -TENX,2018-01-05,9.4000,9.9300,False,9.0840,9.2100,reg,6862 -TENX,2018-01-08,9.2280,9.5940,False,9.1100,9.2400,reg,4732 -TENX,2018-01-09,8.9040,9.4000,False,8.5800,9.2680,reg,17746 -TENX,2018-01-10,8.0000,9.0320,False,7.8400,8.9220,reg,38048 -TENX,2018-01-11,8.2000,8.3640,False,8.0340,8.2940,reg,13074 -TENX,2018-01-12,8.3880,8.5820,False,8.1020,8.3000,reg,11022 -TENX,2018-01-16,7.3460,9.0000,False,6.4000,9.0000,reg,77529 -TENX,2018-01-17,7.5020,7.7120,False,7.2000,7.7120,reg,20267 -TENX,2018-01-18,7.2220,7.6000,False,7.0260,7.5000,reg,14817 -TENX,2018-01-19,7.2960,7.3860,False,7.0000,7.2000,reg,10187 -TENX,2018-01-22,7.3620,7.4160,False,7.1480,7.2000,reg,20334 -TENX,2018-01-23,7.3840,7.9960,False,7.3220,7.4200,reg,58569 -TENX,2018-01-24,7.3000,7.5940,False,7.2000,7.4280,reg,13368 -TENX,2018-01-25,7.3200,7.4000,False,7.0220,7.4000,reg,17645 -TENX,2018-01-26,7.2400,7.3200,False,7.1000,7.3200,reg,12905 -TENX,2018-01-29,6.9940,7.2600,False,6.8000,7.2000,reg,15638 -TENX,2018-01-30,6.4000,7.0000,False,6.0000,7.0000,reg,30577 -TENX,2018-01-31,6.5380,6.7780,False,6.4000,6.4560,reg,14845 -TENX,2018-02-01,6.5000,6.7960,False,6.2040,6.6780,reg,17153 -TENX,2018-02-02,6.3360,6.7800,False,6.2000,6.4780,reg,10522 -TENX,2018-02-05,6.3980,6.6000,False,6.1000,6.2000,reg,24238 -TENX,2018-02-06,6.4020,6.7980,False,6.0800,6.5980,reg,43761 -TENX,2018-02-07,6.6900,6.7400,False,6.2060,6.4000,reg,11207 -TENX,2018-02-08,6.5600,6.9900,False,6.4200,6.6900,reg,12473 -TENX,2018-02-09,6.6020,6.8980,False,6.4280,6.6440,reg,15646 -TENX,2018-02-12,6.3000,6.6020,False,6.1000,6.6020,reg,8913 -TENX,2018-02-13,6.5180,6.5980,False,6.2040,6.2860,reg,7802 -TENX,2018-02-14,6.7600,6.9500,False,6.4000,6.5980,reg,17949 -TENX,2018-02-15,6.9820,7.1900,False,6.8000,6.8000,reg,11691 -TENX,2018-02-16,6.8820,7.2000,False,6.7720,7.2000,reg,11027 -TENX,2018-02-20,6.7900,6.9000,False,6.4140,6.8540,reg,5588 -TENX,2018-02-21,6.6740,6.8000,False,6.4620,6.8000,reg,6539 -TENX,2018-02-22,6.6980,6.8000,False,6.4000,6.8000,reg,5869 -TENX,2018-02-23,4.9740,5.8000,False,4.4440,5.4360,reg,81716 +TENX,2017-06-09,10.5980,10.6000,False,10.0360,10.3820,reg,951 +TENX,2017-06-12,10.5780,10.6000,False,10.4200,10.5940,reg,592 +TENX,2017-06-13,11.1660,11.4000,False,10.4200,10.4200,reg,2432 +TENX,2017-06-14,10.9440,11.2200,False,10.6520,11.2200,reg,348 +TENX,2017-06-15,10.4800,10.8020,False,10.2200,10.6520,reg,1593 +TENX,2017-06-16,10.5460,10.7980,False,10.3600,10.7980,reg,334 +TENX,2017-06-19,10.8000,10.8460,False,10.3680,10.3680,reg,876 +TENX,2017-06-20,11.4000,11.5000,False,10.6000,10.8280,reg,3918 +TENX,2017-06-21,12.5000,12.5020,False,11.4560,11.4600,reg,6155 +TENX,2017-06-22,11.9800,12.7400,False,11.4000,12.7400,reg,4767 +TENX,2017-06-23,11.5980,12.2000,False,11.2120,12.0000,reg,3425 +TENX,2017-06-26,11.6140,11.9360,False,11.4020,11.6500,reg,1045 +TENX,2017-06-27,11.6200,12.0000,False,11.3460,11.3460,reg,1377 +TENX,2017-06-28,11.7280,11.8000,False,11.4000,11.4000,reg,768 +TENX,2017-06-29,12.9020,13.0000,False,11.6000,11.6020,reg,9507 +TENX,2017-06-30,14.7820,15.7800,False,13.0000,13.0000,reg,21326 +TENX,2017-07-05,13.8000,14.8000,False,13.1180,14.8000,reg,3782 +TENX,2017-07-06,13.3960,14.0840,False,13.2000,13.7180,reg,1970 +TENX,2017-07-07,14.0020,14.7600,False,12.0000,13.2200,reg,4748 +TENX,2017-07-10,13.5760,14.5760,False,13.4000,14.0560,reg,2320 +TENX,2017-07-11,13.2000,13.8000,False,13.2000,13.6280,reg,1476 +TENX,2017-07-12,13.4000,13.4000,False,13.0000,13.3240,reg,523 +TENX,2017-07-13,12.8600,13.4000,False,12.8000,13.4000,reg,453 +TENX,2017-07-14,12.6100,13.1000,False,12.6000,13.0000,reg,921 +TENX,2017-07-17,13.4000,13.4000,False,12.6300,12.9280,reg,848 +TENX,2017-07-18,13.5880,13.8800,False,13.2000,13.3900,reg,1777 +TENX,2017-07-19,14.2660,14.4000,False,13.6000,13.6560,reg,1407 +TENX,2017-07-20,14.8000,15.5000,False,14.0000,14.4000,reg,4200 +TENX,2017-07-21,14.7000,14.8000,False,14.0980,14.8000,reg,1523 +TENX,2017-07-24,14.6000,15.1600,False,14.3020,14.3580,reg,876 +TENX,2017-07-25,14.3540,14.8060,False,14.3540,14.6000,reg,428 +TENX,2017-07-26,14.0000,14.6060,False,13.6000,14.4080,reg,3237 +TENX,2017-07-27,13.4000,14.0020,False,13.0000,14.0000,reg,3805 +TENX,2017-07-28,13.7200,13.9420,False,13.1400,13.4000,reg,857 +TENX,2017-07-31,9.8000,10.9600,False,9.0200,10.4000,reg,15504 +TENX,2017-08-01,9.0000,9.6000,False,8.4560,9.6000,reg,3595 +TENX,2017-08-02,8.8000,9.0300,False,8.5020,9.0000,reg,1150 +TENX,2017-08-03,7.4000,8.7800,False,6.8880,8.7800,reg,9299 +TENX,2017-08-04,7.8120,8.0040,False,7.5000,7.6000,reg,2451 +TENX,2017-08-07,7.7580,7.9600,False,7.4440,7.9600,reg,1365 +TENX,2017-08-08,7.6040,8.1120,False,7.6000,7.7580,reg,2720 +TENX,2017-08-09,7.5660,8.0000,False,7.4040,7.6000,reg,1342 +TENX,2017-08-10,7.1060,7.5980,False,7.0240,7.2020,reg,1120 +TENX,2017-08-11,7.3000,7.7480,False,7.2000,7.2500,reg,3982 +TENX,2017-08-14,7.4000,7.7500,False,7.1540,7.3760,reg,973 +TENX,2017-08-15,7.4040,7.5920,False,7.1600,7.4520,reg,947 +TENX,2017-08-16,7.4000,7.5700,False,7.1600,7.4040,reg,726 +TENX,2017-08-17,7.6000,7.6000,False,7.2000,7.4000,reg,1219 +TENX,2017-08-18,7.4780,7.5600,False,7.2000,7.5600,reg,1317 +TENX,2017-08-21,7.0120,7.3120,False,7.0000,7.3120,reg,1478 +TENX,2017-08-22,7.0000,7.1480,False,6.3480,7.0680,reg,1570 +TENX,2017-08-23,6.4060,6.9800,False,6.2000,6.8020,reg,2223 +TENX,2017-08-24,6.7620,6.8000,False,6.4000,6.4060,reg,1833 +TENX,2017-08-25,6.9980,7.2000,False,6.8020,6.8020,reg,2517 +TENX,2017-08-28,6.4000,7.0000,False,6.4000,6.9800,reg,2126 +TENX,2017-08-29,6.6420,6.6820,False,6.4400,6.5000,reg,980 +TENX,2017-08-30,6.8000,6.9620,False,6.5300,6.5300,reg,1194 +TENX,2017-08-31,6.8080,6.9800,False,6.6660,6.6880,reg,814 +TENX,2017-09-01,7.3800,7.3800,False,6.9200,7.0000,reg,2125 +TENX,2017-09-05,7.2020,7.3800,False,6.4700,7.3800,reg,1203 +TENX,2017-09-06,6.5000,7.0900,False,6.5000,7.0900,reg,3065 +TENX,2017-09-07,6.7980,6.9500,False,6.6020,6.6500,reg,412 +TENX,2017-09-08,6.6000,6.6820,False,6.4640,6.6500,reg,494 +TENX,2017-09-11,6.7200,6.7800,False,6.5000,6.6860,reg,720 +TENX,2017-09-12,6.8880,7.1840,False,6.4840,6.5460,reg,2051 +TENX,2017-09-13,7.8000,9.9400,False,6.6100,6.6100,reg,17256 +TENX,2017-09-14,7.2600,8.0000,False,7.2600,7.8000,reg,5529 +TENX,2017-09-15,7.0660,7.7700,False,7.0000,7.4200,reg,4558 +TENX,2017-09-18,7.4000,7.4960,False,6.9360,6.9360,reg,2190 +TENX,2017-09-19,7.5100,7.5100,False,7.0800,7.4500,reg,1793 +TENX,2017-09-20,7.3000,7.5000,False,7.2280,7.3420,reg,910 +TENX,2017-09-21,7.4360,7.6100,False,7.3000,7.3000,reg,443 +TENX,2017-09-22,7.8000,7.9160,False,7.4320,7.4320,reg,1490 +TENX,2017-09-25,8.0000,8.7600,False,7.6040,7.8140,reg,5220 +TENX,2017-09-26,7.8640,8.4000,False,7.6000,8.2260,reg,2397 +TENX,2017-09-27,7.0200,7.9600,False,7.0200,7.8000,reg,6907 +TENX,2017-09-28,7.0780,7.5600,False,7.0200,7.2300,reg,752 +TENX,2017-09-29,7.2200,7.6900,False,7.2000,7.2220,reg,1881 +TENX,2017-10-02,7.4580,7.6000,False,7.2460,7.2460,reg,1305 +TENX,2017-10-03,7.2040,7.7760,False,7.2040,7.4900,reg,3802 +TENX,2017-10-04,7.4000,7.6000,False,7.2040,7.2040,reg,1616 +TENX,2017-10-05,7.6000,8.8000,False,7.4000,7.4000,reg,8416 +TENX,2017-10-06,10.1960,10.5840,False,7.6240,7.6240,reg,45582 +TENX,2017-10-09,8.9700,11.9000,False,8.6380,9.8000,reg,41211 +TENX,2017-10-10,8.4540,9.2020,False,8.2900,8.8240,reg,8388 +TENX,2017-10-11,8.3000,8.6020,False,8.2000,8.4000,reg,1977 +TENX,2017-10-12,8.3800,8.8020,False,8.2200,8.2200,reg,1273 +TENX,2017-10-13,8.3400,8.7420,False,8.2000,8.3200,reg,2462 +TENX,2017-10-16,7.9980,8.5880,False,7.8180,8.3960,reg,2360 +TENX,2017-10-17,8.4460,8.7600,False,7.1060,8.0000,reg,9336 +TENX,2017-10-18,8.8000,8.8020,False,8.2440,8.7620,reg,2926 +TENX,2017-10-19,8.5800,8.7800,False,8.0120,8.7800,reg,2903 +TENX,2017-10-20,9.1680,9.3000,False,8.1300,8.5000,reg,4059 +TENX,2017-10-23,8.9800,9.4000,False,8.4020,9.4000,reg,4632 +TENX,2017-10-24,10.1000,10.3100,False,8.2300,8.9020,reg,9497 +TENX,2017-10-25,9.5000,10.6000,False,8.9400,10.6000,reg,8645 +TENX,2017-10-26,9.1980,9.5000,False,8.8520,9.5000,reg,2115 +TENX,2017-10-27,9.2000,9.3000,False,8.6660,9.1000,reg,1369 +TENX,2017-10-30,9.4000,9.6520,False,8.7220,9.1940,reg,1850 +TENX,2017-10-31,8.6000,9.2000,False,8.6000,9.2000,reg,3900 +TENX,2017-11-01,8.7600,9.0300,False,8.4820,8.7080,reg,612 +TENX,2017-11-02,8.4780,8.7420,False,8.4000,8.5200,reg,1910 +TENX,2017-11-03,8.3000,8.4740,False,8.2280,8.4200,reg,522 +TENX,2017-11-06,8.9000,9.0200,False,8.2400,8.3860,reg,2100 +TENX,2017-11-07,8.1160,8.8280,False,8.1160,8.8280,reg,3336 +TENX,2017-11-08,8.3400,8.3400,False,8.0000,8.2000,reg,2685 +TENX,2017-11-09,7.8600,8.2980,False,7.6100,8.2940,reg,749 +TENX,2017-11-10,7.9600,8.0000,False,7.6000,7.6420,reg,3113 +TENX,2017-11-13,7.6500,7.9600,False,7.6400,7.9200,reg,1371 +TENX,2017-11-14,7.7600,7.9700,False,7.6200,7.6880,reg,1269 +TENX,2017-11-15,7.7600,7.7600,False,7.4300,7.6600,reg,353 +TENX,2017-11-16,7.8000,8.3800,False,7.6200,7.6200,reg,1740 +TENX,2017-11-17,8.2000,8.2580,False,7.6440,7.8200,reg,1085 +TENX,2017-11-20,8.4000,8.6000,False,8.0320,8.1800,reg,2146 +TENX,2017-11-21,8.2200,8.4000,False,8.0220,8.2740,reg,1255 +TENX,2017-11-22,8.3000,8.3000,False,8.0060,8.2640,reg,1007 +TENX,2017-11-27,8.0000,8.5520,False,8.0000,8.0400,reg,2828 +TENX,2017-11-28,8.2020,9.0000,False,8.0000,8.0000,reg,3619 +TENX,2017-11-29,8.6740,8.8000,False,8.1000,8.1000,reg,2000 +TENX,2017-11-30,8.2000,8.7980,False,8.0660,8.6760,reg,1224 +TENX,2017-12-01,8.0000,8.3780,False,7.6620,8.2000,reg,4211 +TENX,2017-12-04,7.7680,8.0000,False,7.6240,8.0000,reg,1024 +TENX,2017-12-05,7.6940,8.0000,False,7.6160,7.7000,reg,3470 +TENX,2017-12-06,7.4000,7.7340,False,7.4000,7.7340,reg,3220 +TENX,2017-12-07,7.5800,7.5800,False,7.0260,7.2840,reg,774 +TENX,2017-12-08,7.6000,8.0000,False,7.4020,7.4020,reg,3064 +TENX,2017-12-11,7.4040,7.7480,False,7.4040,7.5920,reg,724 +TENX,2017-12-12,7.5980,7.7800,False,7.4040,7.4040,reg,779 +TENX,2017-12-13,7.8000,7.9980,False,7.4280,7.4400,reg,2539 +TENX,2017-12-14,8.5740,8.7820,False,7.8260,7.8260,reg,6691 +TENX,2017-12-15,8.6000,8.7820,False,8.2360,8.3800,reg,1072 +TENX,2017-12-18,8.9400,9.0000,False,8.6000,8.6000,reg,2063 +TENX,2017-12-19,9.0000,9.1400,False,8.8000,8.8000,reg,2577 +TENX,2017-12-20,9.4660,9.5980,False,8.6620,8.6620,reg,2375 +TENX,2017-12-21,9.4220,9.9000,False,9.2000,9.4700,reg,3833 +TENX,2017-12-22,10.0000,10.0600,False,9.2000,9.4020,reg,2713 +TENX,2017-12-26,10.0000,10.1600,False,9.7920,9.8000,reg,1594 +TENX,2017-12-27,11.0400,11.1980,False,9.9000,10.0340,reg,7067 +TENX,2017-12-28,9.9960,11.6000,False,9.6320,11.6000,reg,4752 +TENX,2017-12-29,9.8000,10.3840,False,9.2500,9.8900,reg,2261 +TENX,2018-01-02,8.9500,10.0000,False,8.6100,10.0000,reg,4107 +TENX,2018-01-03,9.4020,10.0000,False,9.0300,9.0300,reg,2908 +TENX,2018-01-04,9.4000,9.9600,False,9.3000,9.5700,reg,3482 +TENX,2018-01-05,9.4000,9.7940,False,9.2100,9.2100,reg,1703 +TENX,2018-01-08,9.2280,9.5700,False,9.2000,9.2400,reg,1218 +TENX,2018-01-09,8.9040,9.3200,False,8.6000,9.2680,reg,2523 +TENX,2018-01-10,8.0000,8.9220,False,7.8440,8.9220,reg,4675 +TENX,2018-01-11,8.1840,8.3640,False,8.0340,8.2940,reg,1848 +TENX,2018-01-12,8.3880,8.5440,False,8.2480,8.3000,reg,1561 +TENX,2018-01-16,7.3460,9.0000,False,6.4000,9.0000,reg,16087 +TENX,2018-01-17,7.5000,7.7120,False,7.2240,7.7120,reg,2769 +TENX,2018-01-18,7.3600,7.5280,False,7.0260,7.5000,reg,1590 +TENX,2018-01-19,7.3000,7.3860,False,7.0220,7.2000,reg,1768 +TENX,2018-01-22,7.4000,7.4000,False,7.1500,7.2000,reg,2730 +TENX,2018-01-23,7.3940,7.9940,False,7.3360,7.4200,reg,3987 +TENX,2018-01-24,7.3000,7.5000,False,7.2020,7.4280,reg,3528 +TENX,2018-01-25,7.3200,7.4000,False,7.0220,7.4000,reg,2643 +TENX,2018-01-26,7.2400,7.3200,False,7.1020,7.3200,reg,1520 +TENX,2018-01-29,7.0000,7.2000,False,6.8200,7.2000,reg,2873 +TENX,2018-01-30,6.4040,7.0000,False,6.1820,7.0000,reg,7437 +TENX,2018-01-31,6.5380,6.7220,False,6.4000,6.4560,reg,3928 +TENX,2018-02-01,6.5000,6.6780,False,6.3000,6.6780,reg,2178 +TENX,2018-02-02,6.3360,6.5060,False,6.2000,6.4780,reg,1127 +TENX,2018-02-05,6.2080,6.5800,False,6.1000,6.2000,reg,4820 +TENX,2018-02-06,6.4020,6.7900,False,6.0800,6.5980,reg,3599 +TENX,2018-02-07,6.6900,6.7400,False,6.2220,6.4000,reg,2041 +TENX,2018-02-08,6.5600,6.9080,False,6.4280,6.6900,reg,2014 +TENX,2018-02-09,6.6020,6.8000,False,6.4280,6.6440,reg,2023 +TENX,2018-02-12,6.3000,6.6020,False,6.1000,6.6020,reg,2873 +TENX,2018-02-13,6.5180,6.5680,False,6.2860,6.2860,reg,456 +TENX,2018-02-14,6.7600,6.9480,False,6.5160,6.5980,reg,4510 +TENX,2018-02-15,7.1100,7.1700,False,6.8000,6.8000,reg,2266 +TENX,2018-02-16,6.9000,7.2000,False,6.7720,7.2000,reg,2103 +TENX,2018-02-20,6.7900,6.8900,False,6.5780,6.8540,reg,1117 +TENX,2018-02-21,6.6800,6.8000,False,6.5980,6.8000,reg,369 +TENX,2018-02-22,6.6980,6.8000,False,6.4620,6.8000,reg,928 +TENX,2018-02-23,4.9740,5.6700,False,4.4640,5.4360,reg,19103 TENX,2018-02-26,5.0200,6.3400,False,4.4850,4.8900,reg,157308 TENX,2018-02-27,4.9800,5.7600,False,4.8500,5.1300,reg,46689 TENX,2018-02-28,4.6400,5.0700,False,4.4200,5.0700,reg,33230 @@ -249,3 +246,6 @@ TENX,2018-05-31,6.1000,6.1628,False,5.9100,6.0200,reg,24852 TENX,2018-06-01,6.1000,6.3500,False,6.0001,6.1606,reg,28272 TENX,2018-06-04,6.2400,6.3400,False,6.1310,6.1800,reg,22290 TENX,2018-06-05,6.3000,6.3500,False,6.1300,6.2100,reg,33668 +TENX,2018-06-06,6.5500,6.8000,False,6.2420,6.2420,reg,78322 +TENX,2018-06-07,6.3100,6.6700,False,6.3100,6.6673,reg,15816 +TENX,2018-06-08,6.2700,6.5190,False,6.1210,6.4200,reg,10100 diff --git a/company_library/TERP.csv b/company_library/TERP.csv index 73ccd405..0d978364 100644 --- a/company_library/TERP.csv +++ b/company_library/TERP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TERP,2017-06-06,11.8258,11.8258,True,11.8258,11.8258,reg,0 -TERP,2017-06-07,11.8258,11.8258,True,11.8258,11.8258,reg,0 -TERP,2017-06-08,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-09,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-12,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-13,11.8258,11.8258,True,11.8258,11.8258,reg,0 @@ -249,3 +246,6 @@ TERP,2018-05-31,11.1100,11.3300,False,11.1000,11.1700,reg,1045197 TERP,2018-06-01,11.0000,11.2100,False,10.9000,11.1200,reg,475594 TERP,2018-06-04,10.8300,11.0800,False,10.7850,11.0000,reg,484048 TERP,2018-06-05,10.8200,10.9700,False,10.7500,10.8700,reg,664982 +TERP,2018-06-06,10.7800,10.8500,False,10.7500,10.8500,reg,460929 +TERP,2018-06-07,10.7700,10.8650,False,10.7200,10.7600,reg,385508 +TERP,2018-06-08,10.7800,10.8700,False,10.7150,10.8100,reg,552340 diff --git a/company_library/TESS.csv b/company_library/TESS.csv index 0ccf6b38..5fdcb56d 100644 --- a/company_library/TESS.csv +++ b/company_library/TESS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TESS,2017-06-06,12.8627,13.1485,False,12.8627,13.1197,reg,34387 -TESS,2017-06-07,12.2910,13.0056,False,12.2481,12.9579,reg,43417 -TESS,2017-06-08,11.9099,12.1775,False,11.7670,12.1245,reg,52699 TESS,2017-06-09,12.7198,12.8627,False,11.8274,11.9575,reg,54476 TESS,2017-06-12,12.8627,13.1008,False,12.7198,12.8627,reg,18384 TESS,2017-06-13,12.9579,13.0056,False,12.7912,12.8627,reg,7762 @@ -249,3 +246,6 @@ TESS,2018-05-31,18.1000,18.2500,False,17.9000,18.1500,reg,7850 TESS,2018-06-01,18.0000,18.3500,False,17.6000,18.0500,reg,18819 TESS,2018-06-04,18.9000,19.0500,False,17.8500,18.1000,reg,18199 TESS,2018-06-05,18.3000,18.7618,False,18.0000,18.7000,reg,17916 +TESS,2018-06-06,18.2500,18.4000,False,18.0000,18.4000,reg,8571 +TESS,2018-06-07,18.0000,18.6500,False,17.7500,18.1500,reg,42006 +TESS,2018-06-08,17.7000,18.9000,False,17.6000,18.0000,reg,59176 diff --git a/company_library/TFSL.csv b/company_library/TFSL.csv index 195d3d47..47da8e61 100644 --- a/company_library/TFSL.csv +++ b/company_library/TFSL.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TFSL,2017-06-06,14.8450,14.9217,False,14.6917,14.8258,reg,189614 -TFSL,2017-06-07,14.9175,14.9947,False,14.8112,14.9271,reg,284617 -TFSL,2017-06-08,15.0817,15.2556,False,14.8402,14.9175,reg,170403 -TFSL,2017-06-09,15.4102,15.5165,False,15.1300,15.1397,reg,214856 -TFSL,2017-06-12,15.3039,15.5938,False,15.2073,15.4005,reg,213576 -TFSL,2017-06-13,15.4199,15.5454,False,15.2943,15.3426,reg,139808 -TFSL,2017-06-14,15.5261,15.5358,False,15.2363,15.3619,reg,153278 -TFSL,2017-06-15,15.4005,15.5744,False,15.3329,15.4005,reg,145990 -TFSL,2017-06-16,15.2073,15.4102,False,15.2073,15.3812,reg,425525 -TFSL,2017-06-19,15.2846,15.4585,False,15.2363,15.3039,reg,121911 -TFSL,2017-06-20,15.0624,15.2363,False,15.0346,15.2266,reg,135278 -TFSL,2017-06-21,14.8112,15.0720,False,14.7629,15.0720,reg,161771 -TFSL,2017-06-22,14.7822,14.9754,False,14.7532,14.8112,reg,164368 -TFSL,2017-06-23,14.9078,14.9754,False,14.7822,14.8595,reg,667472 -TFSL,2017-06-26,14.9947,15.1203,False,14.8788,14.9658,reg,170526 -TFSL,2017-06-27,14.9561,15.1107,False,14.9078,15.0334,reg,157055 -TFSL,2017-06-28,14.9561,15.1010,False,14.9368,14.9754,reg,249347 -TFSL,2017-06-29,14.9658,15.0720,False,14.8015,15.0237,reg,219121 -TFSL,2017-06-30,14.9464,15.0237,False,14.8885,14.9754,reg,225346 -TFSL,2017-07-05,15.2846,15.5358,False,15.1783,15.5358,reg,147625 -TFSL,2017-07-06,15.0817,15.3619,False,15.0527,15.2266,reg,197305 -TFSL,2017-07-07,15.2363,15.2653,False,15.0720,15.0914,reg,104640 -TFSL,2017-07-10,15.1300,15.2749,False,15.1107,15.2170,reg,132980 -TFSL,2017-07-11,15.1493,15.2170,False,15.0334,15.1590,reg,157856 -TFSL,2017-07-12,15.2749,15.2943,False,15.1397,15.1493,reg,104893 -TFSL,2017-07-13,15.1687,15.3136,False,15.1300,15.2556,reg,133318 -TFSL,2017-07-14,15.1203,15.1783,False,15.0624,15.1203,reg,118564 -TFSL,2017-07-17,15.1493,15.2363,False,14.9947,15.1300,reg,176609 -TFSL,2017-07-18,15.1493,15.1928,False,15.0141,15.1107,reg,132710 -TFSL,2017-07-19,15.2170,15.2749,False,15.1203,15.1493,reg,92817 -TFSL,2017-07-20,15.0720,15.2363,False,14.9368,15.2170,reg,100981 -TFSL,2017-07-21,15.1300,15.1590,False,15.0044,15.0817,reg,97405 -TFSL,2017-07-24,15.1687,15.2218,False,15.0431,15.1300,reg,120481 -TFSL,2017-07-25,15.3909,15.4778,False,15.3039,15.3136,reg,149124 -TFSL,2017-07-26,15.1203,15.4682,False,15.1010,15.4392,reg,109747 -TFSL,2017-07-27,15.3329,15.4228,False,15.0720,15.1687,reg,88232 -TFSL,2017-07-28,15.2943,15.5261,False,15.1687,15.5165,reg,104325 -TFSL,2017-07-31,15.4392,15.4971,False,15.2266,15.2653,reg,117263 -TFSL,2017-08-01,15.4875,15.5068,False,15.3136,15.5068,reg,124772 -TFSL,2017-08-02,15.2653,15.4971,False,15.2459,15.4971,reg,126502 -TFSL,2017-08-03,15.1687,15.3039,False,15.1397,15.2170,reg,83000 -TFSL,2017-08-04,15.1493,15.2363,False,15.0624,15.2170,reg,51732 -TFSL,2017-08-07,15.0624,15.1687,False,14.9271,15.1397,reg,705601 -TFSL,2017-08-08,14.9851,15.2266,False,14.9561,15.0527,reg,140464 -TFSL,2017-08-09,14.8788,14.9754,False,14.7919,14.9078,reg,117956 -TFSL,2017-08-10,14.7049,14.8548,False,14.6904,14.8015,reg,144302 -TFSL,2017-08-11,14.4827,14.7725,False,14.4344,14.7629,reg,123856 -TFSL,2017-08-14,14.8788,14.9899,False,14.5890,14.6276,reg,145020 -TFSL,2017-08-15,14.8208,14.9464,False,14.7919,14.9175,reg,102141 -TFSL,2017-08-16,14.9175,15.0237,False,14.8015,14.8788,reg,119246 -TFSL,2017-08-17,14.6083,14.9851,False,14.5986,14.9175,reg,177394 -TFSL,2017-08-18,14.6179,14.6952,False,14.5407,14.6179,reg,74439 -TFSL,2017-08-21,14.5986,14.6566,False,14.4923,14.6373,reg,93894 -TFSL,2017-08-22,14.5407,14.7435,False,14.5117,14.7049,reg,90981 -TFSL,2017-08-23,14.6179,14.7097,False,14.4537,14.4827,reg,94945 -TFSL,2017-08-24,14.5890,14.7146,False,14.5310,14.6469,reg,65798 -TFSL,2017-08-25,14.8112,14.8208,False,14.6566,14.6663,reg,81176 -TFSL,2017-08-28,14.6759,14.9078,False,14.6255,14.8015,reg,89984 -TFSL,2017-08-29,14.6469,14.6759,False,14.5117,14.5696,reg,65698 -TFSL,2017-08-30,14.8305,14.8595,False,14.6566,14.7146,reg,132685 -TFSL,2017-08-31,14.8595,14.9561,False,14.7725,14.9271,reg,192425 -TFSL,2017-09-01,14.9368,14.9754,False,14.8595,14.8885,reg,137588 -TFSL,2017-09-05,14.5696,14.9175,False,14.5213,14.9175,reg,128508 -TFSL,2017-09-06,14.5407,14.6566,False,14.4634,14.5986,reg,169661 -TFSL,2017-09-07,14.3378,14.5600,False,14.2605,14.5503,reg,155813 -TFSL,2017-09-08,14.5235,14.6505,False,14.3475,14.3769,reg,159588 -TFSL,2017-09-11,14.6603,14.7287,False,14.6016,14.6212,reg,125077 -TFSL,2017-09-12,14.6603,14.7189,False,14.6212,14.6310,reg,229883 -TFSL,2017-09-13,14.6603,14.6994,False,14.5821,14.6310,reg,225408 -TFSL,2017-09-14,14.6212,14.6896,False,14.6016,14.6505,reg,302831 -TFSL,2017-09-15,14.5821,14.6603,False,14.4648,14.6212,reg,855766 -TFSL,2017-09-18,14.9242,14.9828,False,14.5919,14.6603,reg,292077 -TFSL,2017-09-19,15.0708,15.1881,False,14.8069,14.9437,reg,167711 -TFSL,2017-09-20,15.3151,15.4080,False,15.0805,15.0805,reg,144337 -TFSL,2017-09-21,15.2662,15.4019,False,15.1685,15.3249,reg,92766 -TFSL,2017-09-22,15.2369,15.2565,False,15.1196,15.2076,reg,101504 -TFSL,2017-09-25,15.3738,15.4226,False,15.2174,15.2467,reg,134627 -TFSL,2017-09-26,15.3835,15.4617,False,15.2956,15.4226,reg,186710 -TFSL,2017-09-27,15.6767,15.6963,False,15.3053,15.4715,reg,152701 -TFSL,2017-09-28,15.7354,15.7549,False,15.5399,15.6963,reg,156867 -TFSL,2017-09-29,15.7647,15.8038,False,15.6767,15.7256,reg,106823 -TFSL,2017-10-02,15.6376,15.7842,False,15.5888,15.7451,reg,312901 -TFSL,2017-10-03,15.5888,15.6963,False,15.5106,15.6767,reg,231052 -TFSL,2017-10-04,15.3738,15.6181,False,15.3542,15.6181,reg,137367 -TFSL,2017-10-05,15.5008,15.5497,False,15.4128,15.4226,reg,158174 -TFSL,2017-10-06,15.4910,15.5301,False,15.4128,15.4715,reg,104853 -TFSL,2017-10-09,15.3542,15.5008,False,15.3249,15.5008,reg,217442 -TFSL,2017-10-10,15.4715,15.5594,False,15.3542,15.4226,reg,231800 -TFSL,2017-10-11,15.4226,15.5008,False,15.3738,15.4715,reg,178383 -TFSL,2017-10-12,15.5692,15.6083,False,15.3835,15.4715,reg,167923 -TFSL,2017-10-13,15.5497,15.6670,False,15.4519,15.5790,reg,229446 -TFSL,2017-10-16,15.6767,15.6865,False,15.5497,15.6376,reg,157227 -TFSL,2017-10-17,15.5301,15.6474,False,15.5008,15.6474,reg,104903 -TFSL,2017-10-18,15.5399,15.6083,False,15.3640,15.5399,reg,121153 -TFSL,2017-10-19,15.5204,15.5985,False,15.3249,15.4128,reg,108746 -TFSL,2017-10-20,15.5106,15.7255,False,15.4813,15.6181,reg,127376 -TFSL,2017-10-23,15.3347,15.5301,False,15.3151,15.5204,reg,135075 -TFSL,2017-10-24,15.3249,15.4715,False,15.3053,15.3835,reg,138674 -TFSL,2017-10-25,15.4422,15.4617,False,15.2858,15.3249,reg,132299 -TFSL,2017-10-26,15.6572,15.7061,False,15.4813,15.5399,reg,76653 -TFSL,2017-10-27,15.5790,15.6572,False,15.4910,15.6572,reg,70650 -TFSL,2017-10-30,15.2956,15.5301,False,15.2467,15.5301,reg,87645 -TFSL,2017-10-31,15.0708,15.3151,False,14.9926,15.1783,reg,132771 -TFSL,2017-11-01,14.9339,15.2271,False,14.8655,15.1099,reg,94994 -TFSL,2017-11-02,14.9828,15.1099,False,14.7971,14.9144,reg,171846 -TFSL,2017-11-03,15.1978,15.2076,False,14.8655,14.9828,reg,246444 -TFSL,2017-11-06,15.1099,15.1881,False,15.0415,15.1685,reg,72779 -TFSL,2017-11-07,14.8753,15.1587,False,14.8753,15.1490,reg,145206 -TFSL,2017-11-08,14.6603,14.8558,False,14.6016,14.8558,reg,216809 -TFSL,2017-11-09,14.4746,14.7776,False,14.4355,14.5821,reg,201990 -TFSL,2017-11-10,14.4550,14.5625,False,14.3769,14.4648,reg,101706 -TFSL,2017-11-13,14.6212,14.6603,False,14.3866,14.4550,reg,120073 -TFSL,2017-11-14,14.7385,14.7776,False,14.5528,14.5528,reg,116462 -TFSL,2017-11-15,14.6798,14.8460,False,14.6407,14.7092,reg,107502 -TFSL,2017-11-16,14.7678,14.8753,False,14.6994,14.7678,reg,117828 -TFSL,2017-11-17,14.8460,15.1490,False,14.7092,14.7385,reg,104674 -TFSL,2017-11-20,14.8362,14.9144,False,14.6945,14.9144,reg,138209 -TFSL,2017-11-21,14.9144,14.9437,False,14.7580,14.8851,reg,104274 -TFSL,2017-11-22,14.8558,15.0805,False,14.8558,14.9242,reg,103984 -TFSL,2017-11-27,14.7971,14.9256,False,14.7872,14.8169,reg,92446 -TFSL,2017-11-28,15.1332,15.1332,False,14.8169,14.8367,reg,93920 -TFSL,2017-11-29,15.2716,15.4791,False,15.1628,15.1826,reg,224210 -TFSL,2017-11-30,15.0541,15.4100,False,15.0442,15.3902,reg,289821 -TFSL,2017-12-01,15.1035,15.1035,False,14.5599,15.0640,reg,233015 -TFSL,2017-12-04,15.2419,15.6757,False,15.1530,15.2815,reg,159762 -TFSL,2017-12-05,15.2123,15.3902,False,15.1727,15.2518,reg,150203 -TFSL,2017-12-06,15.1925,15.3210,False,15.1134,15.2024,reg,99380 -TFSL,2017-12-07,15.1925,15.2716,False,15.0739,15.1727,reg,163014 -TFSL,2017-12-08,15.0739,15.2617,False,15.0442,15.2617,reg,87893 -TFSL,2017-12-11,14.9157,15.1579,False,14.9157,15.0739,reg,122521 -TFSL,2017-12-12,14.9750,15.1332,False,14.9256,14.9454,reg,276281 -TFSL,2017-12-13,14.8762,15.1035,False,14.8762,14.9651,reg,219860 -TFSL,2017-12-14,14.7477,14.9874,False,14.7082,14.9256,reg,479399 -TFSL,2017-12-15,14.9651,15.1431,False,14.7378,14.7675,reg,738164 -TFSL,2017-12-18,15.0640,15.2419,False,15.0541,15.0838,reg,254065 -TFSL,2017-12-19,14.9948,15.2123,False,14.9948,15.0640,reg,193112 -TFSL,2017-12-20,14.9553,15.0838,False,14.9454,15.0838,reg,153074 -TFSL,2017-12-21,14.9355,15.0343,False,14.9256,15.0047,reg,103169 -TFSL,2017-12-22,14.8367,14.9454,False,14.7971,14.9256,reg,109655 -TFSL,2017-12-26,14.8070,14.9256,False,14.7675,14.7971,reg,125458 -TFSL,2017-12-27,14.7378,14.8712,False,14.7378,14.8169,reg,154053 -TFSL,2017-12-28,14.7082,14.8268,False,14.6884,14.7477,reg,126627 -TFSL,2017-12-29,14.7675,14.8367,False,14.6686,14.7180,reg,201583 -TFSL,2018-01-02,14.6093,14.7872,False,14.4413,14.7872,reg,238342 -TFSL,2018-01-03,14.4413,14.6390,False,14.4116,14.6390,reg,233984 -TFSL,2018-01-04,14.5006,14.5994,False,14.4413,14.4512,reg,372021 -TFSL,2018-01-05,14.5698,14.6192,False,14.4413,14.5599,reg,171747 -TFSL,2018-01-08,14.6884,14.7477,False,14.5302,14.5797,reg,203318 -TFSL,2018-01-09,14.4808,14.7872,False,14.4808,14.7378,reg,178243 -TFSL,2018-01-10,14.5698,14.7180,False,14.4907,14.4907,reg,124721 -TFSL,2018-01-11,14.7872,14.7922,False,14.5302,14.6093,reg,103640 -TFSL,2018-01-12,14.8960,14.9651,False,14.7576,14.8268,reg,115854 -TFSL,2018-01-16,14.7082,15.0343,False,14.6983,15.0047,reg,158267 -TFSL,2018-01-17,14.6785,14.7998,False,14.5500,14.7378,reg,183037 -TFSL,2018-01-18,14.7279,14.7378,False,14.5698,14.6884,reg,213656 -TFSL,2018-01-19,14.8861,14.8861,False,14.6983,14.7971,reg,195330 -TFSL,2018-01-22,14.7872,14.8960,False,14.6291,14.8268,reg,168378 -TFSL,2018-01-23,14.7773,14.8465,False,14.6291,14.7477,reg,141371 -TFSL,2018-01-24,14.6488,14.8564,False,14.6291,14.8169,reg,204325 -TFSL,2018-01-25,14.6390,14.7576,False,14.5895,14.7279,reg,174379 -TFSL,2018-01-26,14.6587,14.6686,False,14.5797,14.6488,reg,126940 -TFSL,2018-01-29,14.5401,14.7576,False,14.5302,14.6291,reg,150491 -TFSL,2018-01-30,14.4017,14.5895,False,14.3622,14.5105,reg,227631 -TFSL,2018-01-31,14.4512,14.8169,False,14.3523,14.3622,reg,296883 -TFSL,2018-02-01,14.9256,14.9849,False,14.3424,14.3622,reg,458022 -TFSL,2018-02-02,14.9553,15.1431,False,14.8910,14.9355,reg,270056 -TFSL,2018-02-05,14.4413,14.9306,False,14.4017,14.8070,reg,193349 -TFSL,2018-02-06,14.4709,14.6291,False,14.1546,14.3424,reg,395123 -TFSL,2018-02-07,14.8119,14.8367,False,14.4314,14.4314,reg,363397 -TFSL,2018-02-08,14.2436,14.7773,False,14.2436,14.7773,reg,297089 -TFSL,2018-02-09,14.5105,14.5698,False,14.1843,14.4017,reg,227149 -TFSL,2018-02-12,14.5500,14.6785,False,14.4610,14.5698,reg,203563 -TFSL,2018-02-13,14.8564,14.8861,False,14.4907,14.5500,reg,231621 -TFSL,2018-02-14,15.0838,15.0838,False,14.6884,14.8070,reg,208143 -TFSL,2018-02-15,15.1233,15.1530,False,14.9750,15.1530,reg,181565 -TFSL,2018-02-16,15.1628,15.2716,False,14.6488,15.1035,reg,296338 -TFSL,2018-02-20,14.9058,15.1876,False,14.8762,15.1530,reg,177078 -TFSL,2018-02-21,14.8564,15.0343,False,14.7971,14.9058,reg,158414 -TFSL,2018-02-22,14.8367,15.0739,False,14.8268,14.8861,reg,158827 -TFSL,2018-02-23,14.9651,14.9651,False,14.7972,14.8564,reg,108162 -TFSL,2018-02-26,14.9948,15.0146,False,14.8564,14.9750,reg,117289 -TFSL,2018-02-27,14.7625,15.0343,False,14.7576,15.0047,reg,113146 -TFSL,2018-02-28,14.4907,14.8070,False,14.4808,14.7773,reg,176696 -TFSL,2018-03-01,14.5500,14.6587,False,14.3918,14.4808,reg,214738 -TFSL,2018-03-02,14.8100,14.8500,False,14.5000,14.5100,reg,193829 -TFSL,2018-03-05,15.2200,15.2700,False,14.7200,14.7700,reg,315828 -TFSL,2018-03-06,15.3400,15.3800,False,14.6000,15.2700,reg,196514 -TFSL,2018-03-07,15.4100,15.4400,False,15.2100,15.2100,reg,182845 -TFSL,2018-03-08,15.4000,15.5000,False,15.2400,15.5000,reg,163116 -TFSL,2018-03-09,15.5300,15.5600,False,15.3300,15.4500,reg,183589 -TFSL,2018-03-12,15.3800,15.5400,False,15.1500,15.5400,reg,101860 -TFSL,2018-03-13,15.4500,15.5900,False,15.4000,15.4500,reg,137938 -TFSL,2018-03-14,15.4400,15.4900,False,15.3500,15.4900,reg,119663 -TFSL,2018-03-15,15.3700,15.4800,False,15.3000,15.4800,reg,188017 -TFSL,2018-03-16,15.4500,15.5400,False,15.2600,15.3700,reg,291285 -TFSL,2018-03-19,15.4600,15.5550,False,15.3400,15.4700,reg,253971 -TFSL,2018-03-20,15.4100,15.5500,False,15.2800,15.5000,reg,160146 -TFSL,2018-03-21,15.4300,15.5100,False,15.3700,15.4000,reg,146712 -TFSL,2018-03-22,14.9700,15.4000,False,14.9700,15.3200,reg,236510 -TFSL,2018-03-23,14.5000,15.0700,False,14.5000,15.0100,reg,275109 -TFSL,2018-03-26,14.8300,14.8650,False,14.6000,14.7100,reg,177764 -TFSL,2018-03-27,14.7100,15.0000,False,14.6600,14.8600,reg,178031 -TFSL,2018-03-28,14.7700,14.8500,False,14.6300,14.7000,reg,173659 -TFSL,2018-03-29,14.6900,14.9950,False,14.6900,14.8000,reg,162186 -TFSL,2018-04-02,14.6200,14.8200,False,14.5000,14.6900,reg,149543 -TFSL,2018-04-03,14.8200,14.8700,False,14.5900,14.6300,reg,142789 -TFSL,2018-04-04,14.9300,14.9400,False,14.6300,14.6300,reg,105001 -TFSL,2018-04-05,15.0200,15.0500,False,14.8250,14.9400,reg,85380 -TFSL,2018-04-06,14.9100,15.1000,False,14.8200,14.9600,reg,194129 -TFSL,2018-04-09,14.7300,14.9700,False,14.7300,14.9200,reg,238914 -TFSL,2018-04-10,15.0000,15.0700,False,14.7700,14.8100,reg,181044 -TFSL,2018-04-11,15.0200,15.0900,False,14.9800,14.9800,reg,270476 -TFSL,2018-04-12,15.1300,15.1900,False,15.0100,15.0100,reg,140397 -TFSL,2018-04-13,15.0000,15.2200,False,15.0000,15.2200,reg,123872 -TFSL,2018-04-16,15.1400,15.1900,False,15.0000,15.0900,reg,68597 -TFSL,2018-04-17,15.0500,15.2500,False,15.0000,15.1800,reg,115122 -TFSL,2018-04-18,15.0000,15.2000,False,14.9900,15.2000,reg,158313 -TFSL,2018-04-19,15.0700,15.1600,False,14.9600,14.9600,reg,162782 -TFSL,2018-04-20,15.1000,15.3500,False,15.0300,15.0500,reg,174359 -TFSL,2018-04-23,15.0600,15.0900,False,14.9100,15.0700,reg,199521 -TFSL,2018-04-24,15.1300,15.2150,False,15.0700,15.1400,reg,188526 -TFSL,2018-04-25,15.0100,15.1400,False,14.9500,15.1400,reg,171273 -TFSL,2018-04-26,15.0000,15.0500,False,14.8000,15.0300,reg,153869 -TFSL,2018-04-27,15.0100,15.1400,False,15.0000,15.0000,reg,76721 -TFSL,2018-04-30,14.9100,15.0700,False,14.8800,15.0600,reg,136176 -TFSL,2018-05-01,14.9100,14.9750,False,14.4500,14.8100,reg,221980 -TFSL,2018-05-02,14.6500,15.0299,False,14.6300,14.9000,reg,321383 -TFSL,2018-05-03,14.8900,15.0400,False,14.5900,14.5900,reg,187205 -TFSL,2018-05-04,15.1700,15.1900,False,14.8100,14.8100,reg,176646 -TFSL,2018-05-07,15.0900,15.2100,False,15.0400,15.2100,reg,142284 -TFSL,2018-05-08,15.1500,15.2500,False,14.8497,15.0200,reg,239517 -TFSL,2018-05-09,15.3300,15.3600,False,15.0800,15.1500,reg,221276 -TFSL,2018-05-10,15.3200,15.4200,False,15.1700,15.3200,reg,250240 -TFSL,2018-05-11,15.1700,15.3800,False,15.1200,15.3800,reg,107299 -TFSL,2018-05-14,15.0100,15.1900,False,14.9700,15.1300,reg,66970 -TFSL,2018-05-15,15.0800,15.1700,False,14.9700,14.9700,reg,127943 -TFSL,2018-05-16,15.1100,15.2600,False,15.0300,15.0800,reg,161872 -TFSL,2018-05-17,15.1600,15.1750,False,15.0800,15.1200,reg,60698 -TFSL,2018-05-18,15.2400,15.3000,False,15.1000,15.1500,reg,111236 -TFSL,2018-05-21,15.3300,15.3400,False,15.2300,15.2500,reg,87911 -TFSL,2018-05-22,15.3900,15.5000,False,15.3600,15.3700,reg,75247 -TFSL,2018-05-23,15.3700,15.4300,False,15.2600,15.3000,reg,102651 -TFSL,2018-05-24,15.3500,15.4000,False,15.1800,15.3200,reg,80645 -TFSL,2018-05-25,15.2800,15.4400,False,15.2600,15.2900,reg,139748 -TFSL,2018-05-29,15.3800,15.4100,False,15.0500,15.1900,reg,358616 -TFSL,2018-05-30,15.8300,15.8400,False,15.4400,15.4400,reg,284293 -TFSL,2018-05-31,16.0000,16.0900,False,15.7900,15.8000,reg,556600 -TFSL,2018-06-01,16.0500,16.1400,False,15.9400,15.9900,reg,222914 -TFSL,2018-06-04,16.1900,16.2500,False,16.1000,16.1000,reg,143784 -TFSL,2018-06-05,16.2900,16.3100,False,16.1700,16.2000,reg,149334 +TFSL,2017-06-09,15.2512,15.3564,False,14.9739,14.9835,reg,214856 +TFSL,2017-06-12,15.1460,15.4329,False,15.0504,15.2417,reg,213576 +TFSL,2017-06-13,15.2608,15.3850,False,15.1365,15.1843,reg,139808 +TFSL,2017-06-14,15.3660,15.3755,False,15.0791,15.2034,reg,153278 +TFSL,2017-06-15,15.2417,15.4138,False,15.1747,15.2417,reg,145990 +TFSL,2017-06-16,15.0504,15.2512,False,15.0504,15.2225,reg,425525 +TFSL,2017-06-19,15.1269,15.2990,False,15.0791,15.1460,reg,121911 +TFSL,2017-06-20,14.9070,15.0791,False,14.8796,15.0696,reg,135278 +TFSL,2017-06-21,14.6584,14.9166,False,14.6106,14.9166,reg,161771 +TFSL,2017-06-22,14.6297,14.8209,False,14.6010,14.6584,reg,164368 +TFSL,2017-06-23,14.7540,14.8209,False,14.6297,14.7062,reg,667472 +TFSL,2017-06-26,14.8401,14.9644,False,14.7253,14.8114,reg,170526 +TFSL,2017-06-27,14.8018,14.9548,False,14.7540,14.8783,reg,157055 +TFSL,2017-06-28,14.8018,14.9452,False,14.7827,14.8209,reg,249347 +TFSL,2017-06-29,14.8114,14.9166,False,14.6488,14.8688,reg,219121 +TFSL,2017-06-30,14.7923,14.8688,False,14.7349,14.8209,reg,225346 +TFSL,2017-07-05,15.1269,15.3755,False,15.0217,15.3755,reg,147625 +TFSL,2017-07-06,14.9261,15.2034,False,14.8974,15.0696,reg,197305 +TFSL,2017-07-07,15.0791,15.1078,False,14.9166,14.9357,reg,104640 +TFSL,2017-07-10,14.9739,15.1174,False,14.9548,15.0600,reg,132980 +TFSL,2017-07-11,14.9931,15.0600,False,14.8783,15.0026,reg,157856 +TFSL,2017-07-12,15.1174,15.1365,False,14.9835,14.9931,reg,104893 +TFSL,2017-07-13,15.0122,15.1556,False,14.9739,15.0982,reg,133318 +TFSL,2017-07-14,14.9644,15.0217,False,14.9070,14.9644,reg,118564 +TFSL,2017-07-17,14.9931,15.0791,False,14.8401,14.9739,reg,176609 +TFSL,2017-07-18,14.9931,15.0361,False,14.8592,14.9548,reg,132710 +TFSL,2017-07-19,15.0600,15.1174,False,14.9644,14.9931,reg,92817 +TFSL,2017-07-20,14.9166,15.0791,False,14.7827,15.0600,reg,100981 +TFSL,2017-07-21,14.9739,15.0026,False,14.8496,14.9261,reg,97405 +TFSL,2017-07-24,15.0122,15.0648,False,14.8879,14.9739,reg,120481 +TFSL,2017-07-25,15.2321,15.3182,False,15.1460,15.1556,reg,149124 +TFSL,2017-07-26,14.9644,15.3086,False,14.9452,15.2799,reg,109747 +TFSL,2017-07-27,15.1747,15.2637,False,14.9166,15.0122,reg,88232 +TFSL,2017-07-28,15.1365,15.3660,False,15.0122,15.3564,reg,104325 +TFSL,2017-07-31,15.2799,15.3373,False,15.0696,15.1078,reg,117263 +TFSL,2017-08-01,15.3277,15.3468,False,15.1556,15.3468,reg,124772 +TFSL,2017-08-02,15.1078,15.3373,False,15.0887,15.3373,reg,126502 +TFSL,2017-08-03,15.0122,15.1460,False,14.9835,15.0600,reg,83000 +TFSL,2017-08-04,14.9931,15.0791,False,14.9070,15.0600,reg,51732 +TFSL,2017-08-07,14.9070,15.0122,False,14.7731,14.9835,reg,705601 +TFSL,2017-08-08,14.8305,15.0696,False,14.8018,14.8974,reg,140464 +TFSL,2017-08-09,14.7253,14.8209,False,14.6393,14.7540,reg,117956 +TFSL,2017-08-10,14.5532,14.7016,False,14.5389,14.6488,reg,144302 +TFSL,2017-08-11,14.3333,14.6201,False,14.2855,14.6106,reg,123856 +TFSL,2017-08-14,14.7253,14.8353,False,14.4385,14.4767,reg,145020 +TFSL,2017-08-15,14.6680,14.7923,False,14.6393,14.7636,reg,102141 +TFSL,2017-08-16,14.7636,14.8688,False,14.6488,14.7253,reg,119246 +TFSL,2017-08-17,14.4576,14.8305,False,14.4480,14.7636,reg,177394 +TFSL,2017-08-18,14.4672,14.5436,False,14.3907,14.4672,reg,74439 +TFSL,2017-08-21,14.4480,14.5054,False,14.3428,14.4863,reg,93894 +TFSL,2017-08-22,14.3907,14.5915,False,14.3620,14.5532,reg,90981 +TFSL,2017-08-23,14.4672,14.5580,False,14.3046,14.3333,reg,94945 +TFSL,2017-08-24,14.4385,14.5628,False,14.3811,14.4958,reg,65798 +TFSL,2017-08-25,14.6584,14.6680,False,14.5054,14.5150,reg,81176 +TFSL,2017-08-28,14.5245,14.7540,False,14.4746,14.6488,reg,89984 +TFSL,2017-08-29,14.4958,14.5245,False,14.3620,14.4193,reg,65698 +TFSL,2017-08-30,14.6775,14.7062,False,14.5054,14.5628,reg,132685 +TFSL,2017-08-31,14.7062,14.8018,False,14.6201,14.7731,reg,192425 +TFSL,2017-09-01,14.7827,14.8209,False,14.7062,14.7349,reg,137588 +TFSL,2017-09-05,14.4193,14.7636,False,14.3715,14.7636,reg,128508 +TFSL,2017-09-06,14.3907,14.5054,False,14.3142,14.4480,reg,169661 +TFSL,2017-09-07,14.1899,14.4098,False,14.1134,14.4002,reg,155813 +TFSL,2017-09-08,14.3736,14.4994,False,14.1995,14.2285,reg,159588 +TFSL,2017-09-11,14.5091,14.5768,False,14.4510,14.4704,reg,125077 +TFSL,2017-09-12,14.5091,14.5671,False,14.4704,14.4800,reg,229883 +TFSL,2017-09-13,14.5091,14.5477,False,14.4317,14.4800,reg,225408 +TFSL,2017-09-14,14.4704,14.5381,False,14.4510,14.4994,reg,302831 +TFSL,2017-09-15,14.4317,14.5091,False,14.3156,14.4704,reg,855766 +TFSL,2017-09-18,14.7702,14.8283,False,14.4413,14.5091,reg,292077 +TFSL,2017-09-19,14.9153,15.0314,False,14.6541,14.7896,reg,167711 +TFSL,2017-09-20,15.1571,15.2490,False,14.9250,14.9250,reg,144337 +TFSL,2017-09-21,15.1088,15.2430,False,15.0120,15.1668,reg,92766 +TFSL,2017-09-22,15.0797,15.0991,False,14.9637,15.0507,reg,101504 +TFSL,2017-09-25,15.2152,15.2635,False,15.0604,15.0894,reg,134627 +TFSL,2017-09-26,15.2248,15.3022,False,15.1378,15.2635,reg,186710 +TFSL,2017-09-27,15.5150,15.5344,False,15.1475,15.3119,reg,152701 +TFSL,2017-09-28,15.5731,15.5924,False,15.3796,15.5344,reg,156867 +TFSL,2017-09-29,15.6021,15.6408,False,15.5150,15.5634,reg,106823 +TFSL,2017-10-02,15.4763,15.6214,False,15.4280,15.5827,reg,312901 +TFSL,2017-10-03,15.4280,15.5344,False,15.3506,15.5150,reg,231052 +TFSL,2017-10-04,15.2152,15.4570,False,15.1958,15.4570,reg,137367 +TFSL,2017-10-05,15.3409,15.3893,False,15.2539,15.2635,reg,158174 +TFSL,2017-10-06,15.3312,15.3699,False,15.2539,15.3119,reg,104853 +TFSL,2017-10-09,15.1958,15.3409,False,15.1668,15.3409,reg,217442 +TFSL,2017-10-10,15.3119,15.3989,False,15.1958,15.2635,reg,231800 +TFSL,2017-10-11,15.2635,15.3409,False,15.2152,15.3119,reg,178383 +TFSL,2017-10-12,15.4086,15.4473,False,15.2248,15.3119,reg,167923 +TFSL,2017-10-13,15.3893,15.5053,False,15.2925,15.4183,reg,229446 +TFSL,2017-10-16,15.5150,15.5247,False,15.3893,15.4763,reg,157227 +TFSL,2017-10-17,15.3699,15.4860,False,15.3409,15.4860,reg,104903 +TFSL,2017-10-18,15.3796,15.4473,False,15.2055,15.3796,reg,121153 +TFSL,2017-10-19,15.3603,15.4376,False,15.1668,15.2539,reg,108746 +TFSL,2017-10-20,15.3506,15.5633,False,15.3216,15.4570,reg,127376 +TFSL,2017-10-23,15.1765,15.3699,False,15.1571,15.3603,reg,135075 +TFSL,2017-10-24,15.1668,15.3119,False,15.1475,15.2248,reg,138674 +TFSL,2017-10-25,15.2829,15.3022,False,15.1281,15.1668,reg,132299 +TFSL,2017-10-26,15.4957,15.5440,False,15.3216,15.3796,reg,76653 +TFSL,2017-10-27,15.4183,15.4957,False,15.3312,15.4957,reg,70650 +TFSL,2017-10-30,15.1378,15.3699,False,15.0894,15.3699,reg,87645 +TFSL,2017-10-31,14.9153,15.1571,False,14.8379,15.0217,reg,132771 +TFSL,2017-11-01,14.7799,15.0701,False,14.7122,14.9540,reg,94994 +TFSL,2017-11-02,14.8283,14.9540,False,14.6445,14.7605,reg,171846 +TFSL,2017-11-03,15.0411,15.0507,False,14.7122,14.8283,reg,246444 +TFSL,2017-11-06,14.9540,15.0314,False,14.8863,15.0120,reg,72779 +TFSL,2017-11-07,14.7219,15.0024,False,14.7219,14.9927,reg,145206 +TFSL,2017-11-08,14.5091,14.7025,False,14.4510,14.7025,reg,216809 +TFSL,2017-11-09,14.3253,14.6251,False,14.2866,14.4317,reg,201990 +TFSL,2017-11-10,14.3059,14.4123,False,14.2285,14.3156,reg,101706 +TFSL,2017-11-13,14.4704,14.5091,False,14.2382,14.3059,reg,120073 +TFSL,2017-11-14,14.5864,14.6251,False,14.4027,14.4027,reg,116462 +TFSL,2017-11-15,14.5284,14.6928,False,14.4897,14.5574,reg,107502 +TFSL,2017-11-16,14.6155,14.7219,False,14.5477,14.6155,reg,117828 +TFSL,2017-11-17,14.6928,14.9927,False,14.5574,14.5864,reg,104674 +TFSL,2017-11-20,14.6832,14.7605,False,14.5429,14.7605,reg,138209 +TFSL,2017-11-21,14.7605,14.7896,False,14.6058,14.7315,reg,104274 +TFSL,2017-11-22,14.7025,14.9250,False,14.7025,14.7702,reg,103984 +TFSL,2017-11-27,14.6445,14.7716,False,14.6347,14.6640,reg,92446 +TFSL,2017-11-28,14.9771,14.9771,False,14.6640,14.6836,reg,93920 +TFSL,2017-11-29,15.1140,15.3195,False,15.0064,15.0260,reg,224210 +TFSL,2017-11-30,14.8988,15.2510,False,14.8890,15.2314,reg,289821 +TFSL,2017-12-01,14.9477,14.9477,False,14.4097,14.9086,reg,233015 +TFSL,2017-12-04,15.0847,15.5140,False,14.9966,15.1238,reg,159762 +TFSL,2017-12-05,15.0553,15.2314,False,15.0162,15.0945,reg,150203 +TFSL,2017-12-06,15.0358,15.1629,False,14.9575,15.0456,reg,99380 +TFSL,2017-12-07,15.0358,15.1140,False,14.9184,15.0162,reg,163014 +TFSL,2017-12-08,14.9184,15.1043,False,14.8890,15.1043,reg,87893 +TFSL,2017-12-11,14.7619,15.0015,False,14.7619,14.9184,reg,122521 +TFSL,2017-12-12,14.8206,14.9771,False,14.7716,14.7912,reg,276281 +TFSL,2017-12-13,14.7227,14.9477,False,14.7227,14.8108,reg,219860 +TFSL,2017-12-14,14.5956,14.8328,False,14.5564,14.7716,reg,479399 +TFSL,2017-12-15,14.8108,14.9869,False,14.5858,14.6151,reg,738164 +TFSL,2017-12-18,14.9086,15.0847,False,14.8988,14.9282,reg,254065 +TFSL,2017-12-19,14.8401,15.0553,False,14.8401,14.9086,reg,193112 +TFSL,2017-12-20,14.8010,14.9282,False,14.7912,14.9282,reg,153074 +TFSL,2017-12-21,14.7814,14.8793,False,14.7716,14.8499,reg,103169 +TFSL,2017-12-22,14.6836,14.7912,False,14.6445,14.7716,reg,109655 +TFSL,2017-12-26,14.6543,14.7716,False,14.6151,14.6445,reg,125458 +TFSL,2017-12-27,14.5858,14.7178,False,14.5858,14.6640,reg,154053 +TFSL,2017-12-28,14.5564,14.6738,False,14.5369,14.5956,reg,126627 +TFSL,2017-12-29,14.6151,14.6836,False,14.5173,14.5662,reg,201583 +TFSL,2018-01-02,14.4586,14.6347,False,14.2923,14.6347,reg,238342 +TFSL,2018-01-03,14.2923,14.4880,False,14.2630,14.4880,reg,233984 +TFSL,2018-01-04,14.3510,14.4488,False,14.2923,14.3021,reg,372021 +TFSL,2018-01-05,14.4195,14.4684,False,14.2923,14.4097,reg,171747 +TFSL,2018-01-08,14.5369,14.5956,False,14.3803,14.4293,reg,203318 +TFSL,2018-01-09,14.3314,14.6347,False,14.3314,14.5858,reg,178243 +TFSL,2018-01-10,14.4195,14.5662,False,14.3412,14.3412,reg,124721 +TFSL,2018-01-11,14.6347,14.6396,False,14.3803,14.4586,reg,103640 +TFSL,2018-01-12,14.7423,14.8108,False,14.6053,14.6738,reg,115854 +TFSL,2018-01-16,14.5564,14.8793,False,14.5466,14.8499,reg,158267 +TFSL,2018-01-17,14.5271,14.6471,False,14.3999,14.5858,reg,183037 +TFSL,2018-01-18,14.5760,14.5858,False,14.4195,14.5369,reg,213656 +TFSL,2018-01-19,14.7325,14.7325,False,14.5466,14.6445,reg,195330 +TFSL,2018-01-22,14.6347,14.7423,False,14.4782,14.6738,reg,168378 +TFSL,2018-01-23,14.6249,14.6934,False,14.4782,14.5956,reg,141371 +TFSL,2018-01-24,14.4977,14.7032,False,14.4782,14.6640,reg,204325 +TFSL,2018-01-25,14.4880,14.6053,False,14.4390,14.5760,reg,174379 +TFSL,2018-01-26,14.5075,14.5173,False,14.4293,14.4977,reg,126940 +TFSL,2018-01-29,14.3901,14.6053,False,14.3803,14.4782,reg,150491 +TFSL,2018-01-30,14.2532,14.4390,False,14.2140,14.3608,reg,227631 +TFSL,2018-01-31,14.3021,14.6640,False,14.2043,14.2140,reg,296883 +TFSL,2018-02-01,14.7716,14.8303,False,14.1945,14.2140,reg,458022 +TFSL,2018-02-02,14.8010,14.9869,False,14.7374,14.7814,reg,270056 +TFSL,2018-02-05,14.2923,14.7765,False,14.2532,14.6543,reg,193349 +TFSL,2018-02-06,14.3216,14.4782,False,14.0086,14.1945,reg,395123 +TFSL,2018-02-07,14.6591,14.6836,False,14.2825,14.2825,reg,363397 +TFSL,2018-02-08,14.0967,14.6249,False,14.0967,14.6249,reg,297089 +TFSL,2018-02-09,14.3608,14.4195,False,14.0380,14.2532,reg,227149 +TFSL,2018-02-12,14.3999,14.5271,False,14.3119,14.4195,reg,203563 +TFSL,2018-02-13,14.7032,14.7325,False,14.3412,14.3999,reg,231621 +TFSL,2018-02-14,14.9282,14.9282,False,14.5369,14.6543,reg,208143 +TFSL,2018-02-15,14.9673,14.9966,False,14.8206,14.9966,reg,181565 +TFSL,2018-02-16,15.0064,15.1140,False,14.4977,14.9477,reg,296338 +TFSL,2018-02-20,14.7521,15.0309,False,14.7227,14.9966,reg,177078 +TFSL,2018-02-21,14.7032,14.8793,False,14.6445,14.7521,reg,158414 +TFSL,2018-02-22,14.6836,14.9184,False,14.6738,14.7325,reg,158827 +TFSL,2018-02-23,14.8108,14.8108,False,14.6446,14.7032,reg,108162 +TFSL,2018-02-26,14.8401,14.8597,False,14.7032,14.8206,reg,117289 +TFSL,2018-02-27,14.6102,14.8793,False,14.6053,14.8499,reg,113146 +TFSL,2018-02-28,14.3412,14.6543,False,14.3314,14.6249,reg,176696 +TFSL,2018-03-01,14.3999,14.5075,False,14.2434,14.3314,reg,214738 +TFSL,2018-03-02,14.6572,14.6968,False,14.3504,14.3603,reg,193829 +TFSL,2018-03-05,15.0630,15.1125,False,14.5682,14.6176,reg,315828 +TFSL,2018-03-06,15.1818,15.2213,False,14.4494,15.1125,reg,196514 +TFSL,2018-03-07,15.2510,15.2807,False,15.0531,15.0531,reg,182845 +TFSL,2018-03-08,15.2411,15.3401,False,15.0828,15.3401,reg,163116 +TFSL,2018-03-09,15.3698,15.3995,False,15.1719,15.2906,reg,183589 +TFSL,2018-03-12,15.2213,15.3797,False,14.9937,15.3797,reg,101860 +TFSL,2018-03-13,15.2906,15.4292,False,15.2411,15.2906,reg,137938 +TFSL,2018-03-14,15.2807,15.3302,False,15.1917,15.3302,reg,119663 +TFSL,2018-03-15,15.2115,15.3203,False,15.1422,15.3203,reg,188017 +TFSL,2018-03-16,15.2906,15.3797,False,15.1026,15.2115,reg,291285 +TFSL,2018-03-19,15.3005,15.3945,False,15.1818,15.3104,reg,253971 +TFSL,2018-03-20,15.2510,15.3896,False,15.1224,15.3401,reg,160146 +TFSL,2018-03-21,15.2708,15.3500,False,15.2115,15.2411,reg,146712 +TFSL,2018-03-22,14.8156,15.2411,False,14.8156,15.1620,reg,236510 +TFSL,2018-03-23,14.3504,14.9145,False,14.3504,14.8552,reg,275109 +TFSL,2018-03-26,14.6770,14.7117,False,14.4494,14.5583,reg,177764 +TFSL,2018-03-27,14.5583,14.8453,False,14.5088,14.7067,reg,178031 +TFSL,2018-03-28,14.6176,14.6968,False,14.4791,14.5484,reg,173659 +TFSL,2018-03-29,14.5385,14.8403,False,14.5385,14.6473,reg,162186 +TFSL,2018-04-02,14.4692,14.6671,False,14.3504,14.5385,reg,149543 +TFSL,2018-04-03,14.6671,14.7166,False,14.4395,14.4791,reg,142789 +TFSL,2018-04-04,14.7760,14.7859,False,14.4791,14.4791,reg,105001 +TFSL,2018-04-05,14.8651,14.8948,False,14.6721,14.7859,reg,85380 +TFSL,2018-04-06,14.7562,14.9442,False,14.6671,14.8057,reg,194129 +TFSL,2018-04-09,14.5781,14.8156,False,14.5781,14.7661,reg,238914 +TFSL,2018-04-10,14.8453,14.9145,False,14.6176,14.6572,reg,181044 +TFSL,2018-04-11,14.8651,14.9343,False,14.8255,14.8255,reg,270476 +TFSL,2018-04-12,14.9739,15.0333,False,14.8552,14.8552,reg,140397 +TFSL,2018-04-13,14.8453,15.0630,False,14.8453,15.0630,reg,123872 +TFSL,2018-04-16,14.9838,15.0333,False,14.8453,14.9343,reg,68597 +TFSL,2018-04-17,14.8948,15.0927,False,14.8453,15.0234,reg,115122 +TFSL,2018-04-18,14.8453,15.0432,False,14.8354,15.0432,reg,158313 +TFSL,2018-04-19,14.9145,15.0036,False,14.8057,14.8057,reg,162782 +TFSL,2018-04-20,14.9442,15.1917,False,14.8750,14.8948,reg,174359 +TFSL,2018-04-23,14.9046,14.9343,False,14.7562,14.9145,reg,199521 +TFSL,2018-04-24,14.9739,15.0580,False,14.9145,14.9838,reg,188526 +TFSL,2018-04-25,14.8552,14.9838,False,14.7958,14.9838,reg,171273 +TFSL,2018-04-26,14.8453,14.8948,False,14.6473,14.8750,reg,153869 +TFSL,2018-04-27,14.8552,14.9838,False,14.8453,14.8453,reg,76721 +TFSL,2018-04-30,14.7562,14.9145,False,14.7265,14.9046,reg,136176 +TFSL,2018-05-01,14.7562,14.8205,False,14.3009,14.6572,reg,221980 +TFSL,2018-05-02,14.4989,14.8749,False,14.4791,14.7463,reg,321383 +TFSL,2018-05-03,14.7364,14.8849,False,14.4395,14.4395,reg,187205 +TFSL,2018-05-04,15.0135,15.0333,False,14.6572,14.6572,reg,176646 +TFSL,2018-05-07,14.9343,15.0531,False,14.8849,15.0531,reg,142284 +TFSL,2018-05-08,14.9937,15.0927,False,14.6965,14.8651,reg,239517 +TFSL,2018-05-09,15.1719,15.2016,False,14.9244,14.9937,reg,221276 +TFSL,2018-05-10,15.1620,15.2609,False,15.0135,15.1620,reg,250240 +TFSL,2018-05-11,15.0135,15.2213,False,14.9640,15.2213,reg,107299 +TFSL,2018-05-14,14.8552,15.0333,False,14.8156,14.9739,reg,66970 +TFSL,2018-05-15,14.9244,15.0135,False,14.8156,14.8156,reg,127943 +TFSL,2018-05-16,14.9541,15.1026,False,14.8750,14.9244,reg,161872 +TFSL,2018-05-17,15.0036,15.0185,False,14.9244,14.9640,reg,60698 +TFSL,2018-05-18,15.0828,15.1422,False,14.9442,14.9937,reg,111236 +TFSL,2018-05-21,15.1719,15.1818,False,15.0729,15.0927,reg,87911 +TFSL,2018-05-22,15.2312,15.3401,False,15.2016,15.2115,reg,75247 +TFSL,2018-05-23,15.2115,15.2708,False,15.1026,15.1422,reg,102651 +TFSL,2018-05-24,15.1917,15.2411,False,15.0234,15.1620,reg,80645 +TFSL,2018-05-25,15.1224,15.2807,False,15.1026,15.1323,reg,139748 +TFSL,2018-05-29,15.2213,15.2510,False,14.8948,15.0333,reg,358616 +TFSL,2018-05-30,15.6667,15.6766,False,15.2807,15.2807,reg,284293 +TFSL,2018-05-31,15.8350,15.9240,False,15.6271,15.6370,reg,556600 +TFSL,2018-06-01,15.8844,15.9735,False,15.7756,15.8251,reg,222914 +TFSL,2018-06-04,16.0230,16.0824,False,15.9339,15.9339,reg,143784 +TFSL,2018-06-05,16.1220,16.1418,False,16.0032,16.0329,reg,149334 +TFSL,2018-06-06,16.3100,16.3298,False,16.1319,16.1319,reg,163653 +TFSL,2018-06-07,16.3100,16.4486,False,16.2754,16.3001,reg,147828 +TFSL,2018-06-08,16.2900,16.3700,False,16.2000,16.3200,reg,106957 diff --git a/company_library/TFX.csv b/company_library/TFX.csv new file mode 100644 index 00000000..7aef2529 --- /dev/null +++ b/company_library/TFX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TFX,2017-06-08,202.8637,205.5287,False,202.2671,205.5287,reg,178881 +TFX,2017-06-09,198.8762,203.7189,False,198.2995,203.1322,reg,252170 +TFX,2017-06-12,199.1746,199.7414,False,194.2623,199.0353,reg,203781 +TFX,2017-06-13,200.7755,200.9048,False,198.7072,198.7072,reg,116046 +TFX,2017-06-14,200.3082,202.9333,False,198.7669,199.9502,reg,161378 +TFX,2017-06-15,198.7370,199.7911,False,197.6532,199.7016,reg,290380 +TFX,2017-06-16,199.7016,201.0838,False,197.8819,198.2796,reg,227855 +TFX,2017-06-19,202.2671,202.5853,False,198.3293,200.3579,reg,143397 +TFX,2017-06-20,202.3765,203.7188,False,201.8594,201.9191,reg,156385 +TFX,2017-06-21,202.3069,203.6692,False,200.8948,202.5057,reg,168006 +TFX,2017-06-22,203.2018,204.4547,False,201.8146,202.2770,reg,186736 +TFX,2017-06-23,204.9519,208.8002,False,202.8538,204.5144,reg,495430 +TFX,2017-06-26,206.3043,206.9307,False,204.8923,204.8923,reg,233220 +TFX,2017-06-27,204.5741,207.0501,False,204.2470,206.5827,reg,158366 +TFX,2017-06-28,206.1551,207.0451,False,204.6735,206.1949,reg,165958 +TFX,2017-06-29,204.5939,206.4932,False,203.1819,206.2148,reg,196653 +TFX,2017-06-30,206.5926,208.2185,False,203.3410,205.6480,reg,187617 +TFX,2017-07-05,206.6225,208.0643,False,205.5485,205.5485,reg,265615 +TFX,2017-07-06,203.5896,208.1140,False,203.0328,204.9619,reg,262342 +TFX,2017-07-07,210.2122,210.5602,False,204.2559,204.6039,reg,195674 +TFX,2017-07-10,207.3086,209.6852,False,207.0401,209.4565,reg,228186 +TFX,2017-07-11,206.4137,208.8350,False,205.9364,208.3129,reg,202411 +TFX,2017-07-12,207.5373,209.8940,False,206.9307,206.9307,reg,175446 +TFX,2017-07-13,208.0544,208.9990,False,205.7773,208.0246,reg,129188 +TFX,2017-07-14,209.9039,211.4303,False,207.5274,207.7958,reg,161971 +TFX,2017-07-17,209.8244,210.9779,False,208.4621,210.3415,reg,292105 +TFX,2017-07-18,209.5857,210.3116,False,208.6510,209.2775,reg,106251 +TFX,2017-07-19,210.6994,211.6342,False,209.7548,210.1128,reg,104793 +TFX,2017-07-20,211.3756,212.2010,False,210.3415,211.8430,reg,86812 +TFX,2017-07-21,209.9835,213.0462,False,209.0587,211.5248,reg,119227 +TFX,2017-07-24,213.0263,213.3246,False,209.4565,209.9338,reg,126339 +TFX,2017-07-25,214.3787,215.1493,False,212.4098,213.4837,reg,258198 +TFX,2017-07-26,210.8387,214.4781,False,209.8194,214.4781,reg,186290 +TFX,2017-07-27,209.2377,211.5646,False,207.3882,211.4253,reg,229466 +TFX,2017-07-28,208.9195,210.5006,False,207.0053,208.3626,reg,211587 +TFX,2017-07-31,206.0557,209.7846,False,204.7928,209.2079,reg,297192 +TFX,2017-08-01,203.2714,212.3302,False,202.4958,207.2390,reg,310951 +TFX,2017-08-02,201.8693,205.9264,False,199.8905,203.2714,reg,419480 +TFX,2017-08-03,215.6614,216.7254,False,196.6091,200.8551,reg,677118 +TFX,2017-08-04,213.0561,216.7453,False,209.6156,216.7453,reg,386731 +TFX,2017-08-07,213.3942,215.5520,False,210.8884,212.9567,reg,271228 +TFX,2017-08-08,211.8032,213.7074,False,209.8415,213.5732,reg,189995 +TFX,2017-08-09,209.4167,212.8871,False,208.8598,211.3160,reg,173879 +TFX,2017-08-10,202.8538,209.7399,False,202.4759,208.9195,reg,252541 +TFX,2017-08-11,204.5271,206.4793,False,202.3259,202.4554,reg,202230 +TFX,2017-08-14,208.0631,208.5212,False,206.4993,207.8539,reg,114467 +TFX,2017-08-15,208.0730,209.1288,False,206.8280,208.3121,reg,122257 +TFX,2017-08-16,213.9397,214.0393,False,208.5511,208.6408,reg,318326 +TFX,2017-08-17,211.0612,216.5195,False,210.7424,213.5015,reg,272057 +TFX,2017-08-18,209.8261,212.2116,False,208.4117,210.4834,reg,174889 +TFX,2017-08-21,210.9317,212.5552,False,208.4515,209.5671,reg,167742 +TFX,2017-08-22,212.1568,213.1030,False,210.1498,210.9217,reg,165860 +TFX,2017-08-23,206.8081,212.7694,False,206.7085,211.1010,reg,288360 +TFX,2017-08-24,206.8479,208.4316,False,205.7831,207.1467,reg,137649 +TFX,2017-08-25,206.1905,207.8738,False,204.7662,207.5650,reg,123039 +TFX,2017-08-28,206.5590,207.4605,False,204.2084,206.1905,reg,557467 +TFX,2017-08-29,204.7961,206.2204,False,203.1526,205.5829,reg,442607 +TFX,2017-08-30,206.7583,207.3360,False,202.8936,204.7662,reg,419288 +TFX,2017-08-31,210.9117,211.0612,False,206.3200,207.1666,reg,296290 +TFX,2017-09-01,209.6767,212.1568,False,209.0292,210.9117,reg,149928 +TFX,2017-09-05,210.1050,212.0572,False,208.3818,209.4675,reg,207417 +TFX,2017-09-06,224.5177,227.0177,False,208.6806,211.3500,reg,778932 +TFX,2017-09-07,226.2408,227.9241,False,223.3822,225.0257,reg,364064 +TFX,2017-09-08,231.8286,234.2490,False,225.7279,227.0377,reg,539406 +TFX,2017-09-11,232.9243,235.0857,False,231.1364,235.0857,reg,476637 +TFX,2017-09-12,234.5976,234.7769,False,232.0660,233.8605,reg,201060 +TFX,2017-09-13,233.0438,234.4283,False,231.1115,234.3586,reg,247861 +TFX,2017-09-14,233.3725,235.0159,False,232.2270,233.0438,reg,238298 +TFX,2017-09-15,234.2988,234.8068,False,232.5956,233.5119,reg,349678 +TFX,2017-09-18,238.7810,239.9762,False,234.8765,235.5737,reg,261022 +TFX,2017-09-19,238.8009,239.6475,False,236.5598,239.6475,reg,248591 +TFX,2017-09-20,235.9223,237.8148,False,233.3326,237.0578,reg,279904 +TFX,2017-09-21,236.1216,236.5698,False,232.6354,235.2351,reg,226922 +TFX,2017-09-22,240.8129,241.1765,False,235.0458,235.9323,reg,312526 +TFX,2017-09-25,241.5998,242.5759,False,239.2989,242.3070,reg,330731 +TFX,2017-09-26,239.8268,242.8847,False,239.1894,241.5998,reg,244951 +TFX,2017-09-27,240.2750,241.7990,False,237.8646,241.4404,reg,213546 +TFX,2017-09-28,239.5380,240.8229,False,238.8407,240.2850,reg,214828 +TFX,2017-09-29,241.0121,241.6496,False,239.3388,240.4543,reg,206797 +TFX,2017-10-02,243.7512,244.8867,False,240.5241,240.9225,reg,316822 +TFX,2017-10-03,243.2831,245.6935,False,240.7930,244.7273,reg,227639 +TFX,2017-10-04,245.1058,245.5640,False,242.8946,243.8807,reg,225742 +TFX,2017-10-05,245.4445,245.8529,False,242.8149,245.0062,reg,147087 +TFX,2017-10-06,245.0760,247.6956,False,244.6626,244.6875,reg,341774 +TFX,2017-10-09,242.6556,245.3947,False,242.3369,245.3947,reg,147926 +TFX,2017-10-10,239.4683,243.3329,False,238.0539,242.6755,reg,182603 +TFX,2017-10-11,238.9403,239.8467,False,237.2670,238.7710,reg,170477 +TFX,2017-10-12,239.0798,239.5977,False,237.7700,239.0599,reg,241716 +TFX,2017-10-13,237.7650,240.7930,False,237.5758,238.6515,reg,242084 +TFX,2017-10-16,238.0838,240.9922,False,237.0578,237.7551,reg,176734 +TFX,2017-10-17,239.8069,240.2651,False,237.8049,238.4722,reg,171112 +TFX,2017-10-18,239.6874,242.1451,False,239.5977,240.6336,reg,163971 +TFX,2017-10-19,241.0320,242.2771,False,238.6117,239.1396,reg,122184 +TFX,2017-10-20,242.0978,243.0142,False,241.2412,241.8388,reg,126153 +TFX,2017-10-23,242.0281,245.9724,False,241.5301,241.9584,reg,129775 +TFX,2017-10-24,240.3049,242.3717,False,237.8547,241.8289,reg,161002 +TFX,2017-10-25,241.4703,241.6297,False,238.1834,239.1694,reg,208560 +TFX,2017-10-26,240.3448,243.1448,False,239.2392,241.4603,reg,219959 +TFX,2017-10-27,241.8289,242.1426,False,238.2132,240.4344,reg,179778 +TFX,2017-10-30,235.8227,242.0131,False,234.8566,241.7293,reg,263301 +TFX,2017-10-31,236.0419,237.6057,False,235.0956,236.0817,reg,419365 +TFX,2017-11-01,240.7531,241.9783,False,234.3586,236.2411,reg,302049 +TFX,2017-11-02,253.7913,262.9250,False,246.4206,252.7953,reg,586738 +TFX,2017-11-03,255.3950,258.8711,False,252.3670,254.7774,reg,439291 +TFX,2017-11-06,255.5643,256.8691,False,253.1539,255.2555,reg,178596 +TFX,2017-11-07,259.2795,259.3393,False,254.4288,255.5145,reg,299689 +TFX,2017-11-08,258.5624,259.6381,False,256.2914,258.4926,reg,214250 +TFX,2017-11-09,256.1221,258.5624,False,250.1657,257.2775,reg,197295 +TFX,2017-11-10,251.8889,256.2515,False,247.7354,256.2515,reg,424525 +TFX,2017-11-13,255.9229,257.4667,False,250.4247,251.8291,reg,199214 +TFX,2017-11-14,255.8730,256.0226,False,250.6368,252.9308,reg,261644 +TFX,2017-11-15,254.7659,258.3265,False,252.9507,253.9581,reg,205042 +TFX,2017-11-16,262.7448,265.6870,False,255.0651,255.0651,reg,356240 +TFX,2017-11-17,265.5075,265.7469,False,260.6603,262.3159,reg,235504 +TFX,2017-11-20,265.9364,268.0707,False,262.3259,265.5075,reg,189420 +TFX,2017-11-21,266.8938,269.0681,False,265.9364,267.5321,reg,379704 +TFX,2017-11-22,265.8466,267.7915,False,264.0115,266.1259,reg,277469 +TFX,2017-11-27,267.2329,269.0082,False,265.7568,267.2030,reg,177001 +TFX,2017-11-28,269.4770,270.5142,False,265.6372,267.8712,reg,286854 +TFX,2017-11-29,263.7122,270.2300,False,261.7474,269.5767,reg,296399 +TFX,2017-11-30,264.8193,266.9537,False,262.1987,265.0986,reg,327830 +TFX,2017-12-01,264.8792,265.9962,False,258.4761,264.6198,reg,262747 +TFX,2017-12-04,252.3124,268.8337,False,252.1030,267.8513,reg,311190 +TFX,2017-12-05,251.0857,254.7958,False,249.9487,253.1901,reg,341516 +TFX,2017-12-06,249.4400,252.8111,False,248.2930,251.1954,reg,377392 +TFX,2017-12-07,250.5271,253.1701,False,249.5098,249.5796,reg,306920 +TFX,2017-12-08,252.0930,254.4567,False,250.1282,251.4447,reg,333541 +TFX,2017-12-11,251.5145,251.8835,False,249.8589,251.3549,reg,307302 +TFX,2017-12-12,249.2006,255.2048,False,248.7219,252.5617,reg,392181 +TFX,2017-12-13,251.2452,253.8483,False,248.5025,248.5025,reg,365575 +TFX,2017-12-14,248.6920,253.2498,False,247.9938,251.9933,reg,345317 +TFX,2017-12-15,251.5045,254.4667,False,249.1807,249.6993,reg,657964 +TFX,2017-12-18,251.2452,254.3271,False,250.8014,252.4022,reg,309723 +TFX,2017-12-19,253.5591,254.8258,False,249.8689,250.5371,reg,470207 +TFX,2017-12-20,255.0950,256.1622,False,252.7413,253.3397,reg,178049 +TFX,2017-12-21,249.2605,255.2297,False,249.1209,255.0950,reg,220009 +TFX,2017-12-22,248.7817,251.9633,False,248.2531,249.0510,reg,150434 +TFX,2017-12-26,247.2358,250.0085,False,246.6384,248.2831,reg,99654 +TFX,2017-12-27,248.9912,250.2479,False,246.9965,247.3555,reg,94659 +TFX,2017-12-28,250.8463,250.9261,False,247.3356,249.4699,reg,145999 +TFX,2017-12-29,248.1634,252.6116,False,247.8243,250.8263,reg,176570 +TFX,2018-01-02,254.0578,255.0153,False,248.3030,248.3030,reg,304484 +TFX,2018-01-03,255.9627,256.9501,False,253.9680,254.3769,reg,188026 +TFX,2018-01-04,253.3397,258.7155,False,253.3397,257.0698,reg,250959 +TFX,2018-01-05,257.0499,257.6832,False,252.4121,254.5864,reg,166502 +TFX,2018-01-08,257.9974,258.7254,False,254.0977,256.5213,reg,230912 +TFX,2018-01-09,261.4482,261.9419,False,258.0373,259.3139,reg,141745 +TFX,2018-01-10,257.2394,262.0267,False,256.1124,261.0593,reg,332584 +TFX,2018-01-11,259.9721,260.0818,False,256.0725,257.8577,reg,218238 +TFX,2018-01-12,262.4855,263.5128,False,257.6982,259.5732,reg,177527 +TFX,2018-01-16,262.2361,265.9264,False,261.2687,262.6850,reg,320244 +TFX,2018-01-17,271.5914,271.7410,False,262.5354,264.4104,reg,344509 +TFX,2018-01-18,274.5735,275.9399,False,268.8786,268.9883,reg,612533 +TFX,2018-01-19,275.6906,278.3834,False,274.5735,275.3814,reg,337403 +TFX,2018-01-22,274.0250,276.3688,False,273.3368,276.1693,reg,196238 +TFX,2018-01-23,273.1772,275.1171,False,272.5090,274.3142,reg,367301 +TFX,2018-01-24,274.3541,275.5509,False,272.7483,274.3142,reg,413490 +TFX,2018-01-25,277.4160,280.3981,False,274.1446,276.1094,reg,262973 +TFX,2018-01-26,283.8390,286.4222,False,276.0097,278.1241,reg,331465 +TFX,2018-01-29,286.8909,288.0179,False,281.3157,282.3629,reg,316205 +TFX,2018-01-30,280.8170,286.2426,False,279.2910,284.1183,reg,334106 +TFX,2018-01-31,277.0170,282.1834,False,276.1593,281.8742,reg,222908 +TFX,2018-02-01,277.9446,279.9692,False,273.8754,275.7105,reg,347750 +TFX,2018-02-02,271.6413,278.0643,False,271.6213,275.6806,reg,194951 +TFX,2018-02-05,260.7601,273.5761,False,258.7853,270.2849,reg,294981 +TFX,2018-02-06,261.2587,262.5254,False,253.1203,257.1496,reg,431680 +TFX,2018-02-07,262.3957,267.6020,False,259.9921,260.9894,reg,286635 +TFX,2018-02-08,248.4825,262.8246,False,248.4526,262.6052,reg,328680 +TFX,2018-02-09,252.0830,254.3071,False,244.5431,250.8662,reg,246635 +TFX,2018-02-12,254.5265,257.1596,False,249.5896,253.4394,reg,225341 +TFX,2018-02-13,254.2772,256.6509,False,252.1429,253.1801,reg,170277 +TFX,2018-02-14,260.2713,261.3385,False,251.1355,252.4620,reg,161450 +TFX,2018-02-15,264.9091,265.8765,False,258.3265,262.3359,reg,220567 +TFX,2018-02-16,267.1831,269.1878,False,263.1088,265.2382,reg,183774 +TFX,2018-02-20,268.3599,270.0854,False,265.4875,265.4875,reg,264946 +TFX,2018-02-21,269.2875,274.0150,False,267.9909,267.9909,reg,318837 +TFX,2018-02-22,248.7817,260.4110,False,243.4815,260.4110,reg,930325 +TFX,2018-02-23,254.5964,255.4242,False,244.1540,249.6993,reg,536995 +TFX,2018-02-26,255.5838,256.7656,False,250.6270,254.6662,reg,399215 +TFX,2018-02-27,253.0505,258.0572,False,252.9707,255.2845,reg,476040 +TFX,2018-02-28,249.1707,253.6982,False,249.1209,253.0505,reg,451395 +TFX,2018-03-01,242.3594,250.4491,False,240.9513,249.0409,reg,368131 +TFX,2018-03-02,245.2957,245.6852,False,240.5717,241.3408,reg,363197 +TFX,2018-03-05,250.1894,251.0383,False,241.6703,244.4867,reg,265792 +TFX,2018-03-06,253.9945,254.3840,False,247.7226,250.9085,reg,259770 +TFX,2018-03-07,257.3203,259.5974,False,252.3466,252.3466,reg,376406 +TFX,2018-03-08,261.0755,262.0742,False,256.6761,258.3290,reg,375272 +TFX,2018-03-09,268.9154,270.5034,False,263.1828,263.1928,reg,319271 +TFX,2018-03-12,266.0391,269.3922,False,263.7321,268.1864,reg,381153 +TFX,2018-03-13,267.0079,269.3049,False,263.9917,266.9180,reg,300545 +TFX,2018-03-14,265.3500,269.6395,False,264.6309,267.5072,reg,282551 +TFX,2018-03-15,265.5897,268.8255,False,264.8107,265.3600,reg,287618 +TFX,2018-03-16,264.4212,267.8067,False,262.8532,266.0391,reg,761230 +TFX,2018-03-19,261.8045,263.6921,False,258.5487,263.6921,reg,260437 +TFX,2018-03-20,264.9405,266.1290,False,254.9034,261.6947,reg,308747 +TFX,2018-03-21,259.7172,264.9405,False,259.1280,264.9405,reg,266980 +TFX,2018-03-22,256.4814,261.5049,False,256.4814,256.8109,reg,657092 +TFX,2018-03-23,252.5364,258.0294,False,252.2468,256.6711,reg,383390 +TFX,2018-03-26,258.7984,259.2578,False,252.7162,254.2043,reg,268135 +TFX,2018-03-27,257.3203,262.4337,False,256.2117,260.1666,reg,373186 +TFX,2018-03-28,252.7761,257.3802,False,252.6363,257.1505,reg,329846 +TFX,2018-03-29,254.6537,257.2104,False,250.9784,253.9047,reg,285276 +TFX,2018-04-02,249.7200,254.6437,False,246.3044,254.1843,reg,341449 +TFX,2018-04-03,251.0184,252.6163,False,246.3244,250.6788,reg,266899 +TFX,2018-04-04,252.3167,253.0158,False,244.2770,247.6027,reg,251796 +TFX,2018-04-05,251.7374,255.7123,False,251.6575,253.4452,reg,254361 +TFX,2018-04-06,246.3643,251.6376,False,242.4771,250.0796,reg,215139 +TFX,2018-04-09,247.9423,252.4665,False,245.6352,246.5541,reg,209121 +TFX,2018-04-10,255.2929,256.9208,False,249.6501,251.4178,reg,247969 +TFX,2018-04-11,254.9733,255.6324,False,252.8210,253.3554,reg,201393 +TFX,2018-04-12,257.8895,258.5887,False,255.1680,256.6012,reg,209864 +TFX,2018-04-13,257.1904,259.0081,False,255.4027,259.0081,reg,252165 +TFX,2018-04-16,262.1840,264.1315,False,257.4701,259.8371,reg,201835 +TFX,2018-04-17,266.1190,267.0278,False,259.8870,263.6621,reg,219396 +TFX,2018-04-18,268.3561,270.1139,False,264.0916,265.8693,reg,158511 +TFX,2018-04-19,269.2949,269.6994,False,266.1789,267.5871,reg,155336 +TFX,2018-04-20,270.6832,271.4422,False,267.2575,269.1551,reg,241946 +TFX,2018-04-23,271.3523,273.1899,False,268.0365,270.3136,reg,263199 +TFX,2018-04-24,263.0330,272.2911,False,259.8371,272.2911,reg,280755 +TFX,2018-04-25,264.1515,264.4112,False,260.5461,262.6135,reg,332271 +TFX,2018-04-26,268.7756,269.6045,False,264.1815,265.7095,reg,185324 +TFX,2018-04-27,270.3736,271.7118,False,267.2276,269.1251,reg,202980 +TFX,2018-04-30,267.5372,271.9715,False,267.4872,271.5121,reg,214181 +TFX,2018-05-01,270.0340,270.9328,False,266.0291,266.6883,reg,236596 +TFX,2018-05-02,269.2450,271.7518,False,267.6970,269.1851,reg,363130 +TFX,2018-05-03,265.8094,273.3098,False,262.1641,268.9154,reg,536103 +TFX,2018-05-04,270.7431,270.7431,False,262.4537,266.1689,reg,396261 +TFX,2018-05-07,272.0414,274.5582,False,269.6095,271.2424,reg,301069 +TFX,2018-05-08,267.3674,272.4010,False,266.7981,271.0127,reg,240990 +TFX,2018-05-09,266.7482,268.1564,False,265.2102,267.4074,reg,277756 +TFX,2018-05-10,268.2063,269.9042,False,266.8880,267.6970,reg,257432 +TFX,2018-05-11,265.3400,269.1451,False,261.3152,268.9154,reg,407189 +TFX,2018-05-14,265.2900,269.2600,False,264.1400,266.0900,reg,223646 +TFX,2018-05-15,259.3200,265.0300,False,258.3700,264.1100,reg,313756 +TFX,2018-05-16,259.1000,262.1200,False,256.9950,258.9400,reg,339635 +TFX,2018-05-17,259.4800,260.2000,False,257.4500,259.6000,reg,269610 +TFX,2018-05-18,264.3500,264.6771,False,258.8400,259.7800,reg,469170 +TFX,2018-05-21,266.5300,266.6200,False,264.1800,265.8500,reg,210556 +TFX,2018-05-22,262.1600,267.0350,False,261.4400,267.0000,reg,292888 +TFX,2018-05-23,265.9000,266.5100,False,260.4100,260.4100,reg,248748 +TFX,2018-05-24,266.6800,267.2500,False,263.2600,266.0000,reg,263295 +TFX,2018-05-25,265.9100,267.5300,False,264.5601,266.6800,reg,261288 +TFX,2018-05-29,261.7900,265.7200,False,260.5150,264.3100,reg,226698 +TFX,2018-05-30,266.9100,269.9450,False,263.5700,263.5700,reg,244865 +TFX,2018-05-31,267.1600,268.8400,False,264.9000,266.0300,reg,635228 +TFX,2018-06-01,269.0700,269.8600,False,265.8200,269.8600,reg,259174 +TFX,2018-06-04,272.2100,273.3900,False,268.9300,270.4500,reg,279759 +TFX,2018-06-05,277.0900,277.9800,False,273.3400,273.3400,reg,300680 +TFX,2018-06-06,278.8100,279.6600,False,277.2100,277.2100,reg,194043 +TFX,2018-06-07,277.5200,279.2200,False,274.8500,278.8200,reg,255671 diff --git a/company_library/TGA.csv b/company_library/TGA.csv index 1fa859ed..d3ed0a78 100644 --- a/company_library/TGA.csv +++ b/company_library/TGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGA,2017-06-06,1.4100,1.4300,False,1.3800,1.4000,reg,151708 -TGA,2017-06-07,1.3900,1.4100,False,1.3600,1.3900,reg,102186 -TGA,2017-06-08,1.3600,1.4000,False,1.3500,1.3900,reg,110748 TGA,2017-06-09,1.3700,1.4000,False,1.3500,1.3600,reg,61407 TGA,2017-06-12,1.3300,1.4000,False,1.3300,1.4000,reg,103972 TGA,2017-06-13,1.3300,1.3700,False,1.3000,1.3410,reg,125053 @@ -249,3 +246,6 @@ TGA,2018-05-31,2.5400,2.5500,False,2.4600,2.4900,reg,363688 TGA,2018-06-01,2.4700,2.5800,False,2.4300,2.5600,reg,415879 TGA,2018-06-04,2.4100,2.5200,False,2.3700,2.4700,reg,431745 TGA,2018-06-05,2.3600,2.4200,False,2.2400,2.3900,reg,428678 +TGA,2018-06-06,2.4600,2.4700,False,2.3417,2.3700,reg,265957 +TGA,2018-06-07,2.4500,2.5200,False,2.4100,2.4900,reg,279062 +TGA,2018-06-08,2.4600,2.4700,False,2.3800,2.4500,reg,189357 diff --git a/company_library/TGEN.csv b/company_library/TGEN.csv index eb6da60f..c0d15540 100644 --- a/company_library/TGEN.csv +++ b/company_library/TGEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGEN,2017-06-06,3.4700,3.6700,False,3.4200,3.6200,reg,24989 -TGEN,2017-06-07,3.4300,3.5900,False,3.4100,3.5900,reg,59091 -TGEN,2017-06-08,3.4100,3.5500,False,3.4100,3.5400,reg,43410 TGEN,2017-06-09,3.4500,3.5501,False,3.4100,3.5500,reg,13829 TGEN,2017-06-12,3.6800,3.6800,False,3.4601,3.4900,reg,13628 TGEN,2017-06-13,3.4300,3.6800,False,3.4200,3.6800,reg,12629 @@ -249,3 +246,6 @@ TGEN,2018-05-31,3.6800,3.9900,False,3.6800,3.8500,reg,43047 TGEN,2018-06-01,3.8800,3.8800,False,3.7000,3.7815,reg,47545 TGEN,2018-06-04,3.5900,3.9100,False,3.5500,3.9000,reg,31849 TGEN,2018-06-05,3.5100,3.5869,False,3.4800,3.5700,reg,23354 +TGEN,2018-06-06,3.6100,3.7200,False,3.5100,3.5100,reg,17346 +TGEN,2018-06-07,3.6800,3.7000,False,3.6042,3.6042,reg,6942 +TGEN,2018-06-08,3.6100,3.6600,False,3.5475,3.6600,reg,11137 diff --git a/company_library/TGLS.csv b/company_library/TGLS.csv index 10a47a14..3b046c94 100644 --- a/company_library/TGLS.csv +++ b/company_library/TGLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGLS,2017-06-06,8.5102,8.8843,False,8.4167,8.7533,reg,121353 -TGLS,2017-06-07,8.6598,8.7627,False,8.5383,8.7253,reg,91297 -TGLS,2017-06-08,8.5757,8.6972,False,8.5477,8.6131,reg,26475 TGLS,2017-06-09,8.6692,8.7066,False,8.5102,8.5757,reg,37466 TGLS,2017-06-12,8.5196,8.7300,False,8.5102,8.6411,reg,18837 TGLS,2017-06-13,8.5663,8.6037,False,8.4447,8.5289,reg,56343 @@ -249,3 +246,6 @@ TGLS,2018-05-31,8.7100,8.9500,False,8.6100,8.9500,reg,13989 TGLS,2018-06-01,8.9900,8.9900,False,8.6200,8.7800,reg,9536 TGLS,2018-06-04,9.0100,9.1500,False,8.8500,8.9300,reg,6521 TGLS,2018-06-05,8.9400,9.1500,False,8.7400,9.0000,reg,11932 +TGLS,2018-06-06,8.9600,9.1900,False,8.9400,8.9900,reg,34404 +TGLS,2018-06-07,9.0400,9.0500,False,8.9735,9.0000,reg,6490 +TGLS,2018-06-08,8.9700,9.0500,False,8.7300,9.0200,reg,6317 diff --git a/company_library/TGS.csv b/company_library/TGS.csv new file mode 100644 index 00000000..abd476b2 --- /dev/null +++ b/company_library/TGS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TGS,2017-06-08,16.1000,16.1700,False,15.8400,16.1400,reg,113341 +TGS,2017-06-09,15.5700,16.2000,False,15.5000,16.1900,reg,243286 +TGS,2017-06-12,15.5000,15.8000,False,15.2900,15.6100,reg,279240 +TGS,2017-06-13,15.5500,15.7200,False,14.7200,15.4800,reg,228064 +TGS,2017-06-14,15.6000,15.7600,False,15.3500,15.5800,reg,302480 +TGS,2017-06-15,15.3800,15.6000,False,15.0800,15.5900,reg,103654 +TGS,2017-06-16,15.9100,16.0600,False,15.4000,15.4500,reg,123928 +TGS,2017-06-19,16.4200,16.7900,False,15.8600,15.8600,reg,466623 +TGS,2017-06-20,16.4500,17.3500,False,15.9000,16.4700,reg,443226 +TGS,2017-06-21,15.8700,16.0000,False,15.0500,15.4700,reg,1084681 +TGS,2017-06-22,16.5600,16.7300,False,15.7200,15.7400,reg,300602 +TGS,2017-06-23,16.7700,16.7900,False,16.3620,16.7000,reg,110077 +TGS,2017-06-26,16.4800,16.9290,False,16.3200,16.8500,reg,184411 +TGS,2017-06-27,16.3200,16.8700,False,16.0100,16.4100,reg,207826 +TGS,2017-06-28,16.5000,16.6300,False,16.0900,16.4600,reg,47046 +TGS,2017-06-29,16.3300,16.6900,False,16.0500,16.4400,reg,92129 +TGS,2017-06-30,16.6100,16.7200,False,16.0700,16.3400,reg,119398 +TGS,2017-07-05,17.1500,17.9400,False,17.0400,17.0400,reg,497573 +TGS,2017-07-06,16.5000,17.2500,False,16.1100,17.2500,reg,301512 +TGS,2017-07-07,16.6600,16.8000,False,16.1400,16.7100,reg,79330 +TGS,2017-07-10,16.6300,16.7900,False,16.5200,16.7900,reg,82827 +TGS,2017-07-11,16.7300,16.8400,False,16.4700,16.5000,reg,71198 +TGS,2017-07-12,16.4900,17.2300,False,16.4500,16.8300,reg,72112 +TGS,2017-07-13,16.2500,16.7350,False,16.0000,16.6300,reg,156839 +TGS,2017-07-14,16.3200,16.5500,False,16.2300,16.2500,reg,98631 +TGS,2017-07-17,15.5900,16.4400,False,15.5600,16.3400,reg,179228 +TGS,2017-07-18,15.0400,15.8000,False,14.8300,15.5600,reg,336887 +TGS,2017-07-19,14.8500,15.1900,False,14.1000,14.8000,reg,279175 +TGS,2017-07-20,15.2200,15.4000,False,14.8800,14.9600,reg,95777 +TGS,2017-07-21,14.9900,15.3300,False,14.9000,15.2000,reg,70106 +TGS,2017-07-24,14.8800,15.1350,False,14.6700,15.0000,reg,289351 +TGS,2017-07-25,14.9900,15.0500,False,14.6200,15.0100,reg,165695 +TGS,2017-07-26,15.0900,15.1600,False,14.8700,14.9400,reg,164939 +TGS,2017-07-27,15.0000,15.2000,False,14.6600,15.1100,reg,221436 +TGS,2017-07-28,15.0000,15.1300,False,14.8800,14.9900,reg,111837 +TGS,2017-07-31,15.2000,15.6400,False,14.8200,15.0000,reg,169021 +TGS,2017-08-01,15.0200,15.5000,False,14.7900,15.2400,reg,145661 +TGS,2017-08-02,15.0100,15.3285,False,14.9400,15.1000,reg,111163 +TGS,2017-08-03,15.3200,15.3800,False,14.6500,15.0800,reg,165989 +TGS,2017-08-04,15.7000,15.7500,False,15.0500,15.3500,reg,303649 +TGS,2017-08-07,16.1100,16.7500,False,15.7500,16.7000,reg,444785 +TGS,2017-08-08,15.4100,16.2500,False,15.4100,16.2300,reg,228162 +TGS,2017-08-09,15.1900,15.6100,False,14.9200,15.4200,reg,231670 +TGS,2017-08-10,14.9000,15.4500,False,14.7200,15.1800,reg,132595 +TGS,2017-08-11,15.5500,15.6000,False,14.7500,14.7500,reg,140747 +TGS,2017-08-14,17.7500,17.9500,False,16.2100,16.3300,reg,706511 +TGS,2017-08-15,17.9100,17.9800,False,17.4500,17.8300,reg,271771 +TGS,2017-08-16,17.8600,17.9900,False,17.8100,17.9100,reg,74214 +TGS,2017-08-17,17.6100,17.8850,False,17.4900,17.8500,reg,382733 +TGS,2017-08-18,17.9000,18.0000,False,17.5000,17.6400,reg,318596 +TGS,2017-08-21,18.0900,18.6600,False,17.9400,17.9500,reg,220865 +TGS,2017-08-22,18.1800,18.3700,False,18.0200,18.0600,reg,131296 +TGS,2017-08-23,18.2500,18.7500,False,18.1500,18.1700,reg,166993 +TGS,2017-08-24,18.1900,18.5400,False,17.8200,18.3100,reg,167062 +TGS,2017-08-25,18.1200,18.6800,False,17.9300,18.3100,reg,159605 +TGS,2017-08-28,18.2000,18.5000,False,18.1400,18.3000,reg,62748 +TGS,2017-08-29,18.0400,18.1700,False,17.9000,18.0200,reg,87307 +TGS,2017-08-30,17.4500,18.1300,False,17.2800,18.1300,reg,270253 +TGS,2017-08-31,17.3900,17.8900,False,17.3000,17.3800,reg,264197 +TGS,2017-09-01,18.0700,18.1000,False,17.4575,17.5100,reg,132984 +TGS,2017-09-05,18.3400,18.5500,False,18.0700,18.1900,reg,127041 +TGS,2017-09-06,18.3500,18.5460,False,18.1700,18.4600,reg,205641 +TGS,2017-09-07,18.3400,18.5500,False,18.2100,18.5000,reg,42568 +TGS,2017-09-08,17.7200,18.2000,False,17.7100,18.1400,reg,88471 +TGS,2017-09-11,18.0000,18.5600,False,17.8400,18.1400,reg,196755 +TGS,2017-09-12,17.5100,18.0900,False,17.3800,17.9800,reg,85065 +TGS,2017-09-13,17.5100,17.7500,False,17.2100,17.4900,reg,80561 +TGS,2017-09-14,17.4000,17.5000,False,17.3300,17.5000,reg,45891 +TGS,2017-09-15,17.4100,17.5700,False,17.2900,17.3700,reg,57634 +TGS,2017-09-18,17.4800,17.5800,False,17.1500,17.4500,reg,76575 +TGS,2017-09-19,18.4100,18.6000,False,17.4800,17.7400,reg,331482 +TGS,2017-09-20,18.9000,19.4270,False,18.5600,18.7900,reg,403729 +TGS,2017-09-21,19.2700,19.4100,False,19.0900,19.2000,reg,151383 +TGS,2017-09-22,20.0000,20.0000,False,19.3100,19.3100,reg,102620 +TGS,2017-09-25,19.9100,20.3880,False,19.6700,20.0000,reg,327974 +TGS,2017-09-26,19.7200,20.4479,False,19.4500,19.7300,reg,359074 +TGS,2017-09-27,19.3700,19.9091,False,19.0201,19.8200,reg,136676 +TGS,2017-09-28,19.8600,19.9200,False,19.2900,19.3900,reg,89746 +TGS,2017-09-29,20.3100,20.5700,False,19.8700,19.8700,reg,180680 +TGS,2017-10-02,20.6000,21.1400,False,20.4400,20.4700,reg,230097 +TGS,2017-10-03,21.0700,21.2700,False,20.5816,20.6000,reg,784341 +TGS,2017-10-04,20.9400,21.2500,False,20.6600,21.1400,reg,122249 +TGS,2017-10-05,21.6800,21.7400,False,20.8600,21.0100,reg,215728 +TGS,2017-10-06,21.7200,21.7400,False,21.3000,21.7100,reg,57562 +TGS,2017-10-09,21.7900,22.0800,False,21.3300,21.7500,reg,111095 +TGS,2017-10-10,21.4100,22.1750,False,21.3350,21.9700,reg,111592 +TGS,2017-10-11,21.5600,21.6500,False,21.0400,21.4848,reg,93013 +TGS,2017-10-12,21.5700,21.6900,False,20.7800,21.4200,reg,96244 +TGS,2017-10-13,21.7800,21.9900,False,21.5400,21.6500,reg,145180 +TGS,2017-10-16,21.7800,22.1700,False,21.5975,21.8200,reg,114719 +TGS,2017-10-17,21.1100,21.7800,False,21.0120,21.6900,reg,348731 +TGS,2017-10-18,20.9300,21.0400,False,19.9400,21.0400,reg,297353 +TGS,2017-10-19,21.2900,21.5340,False,20.0200,20.5600,reg,151045 +TGS,2017-10-20,21.0400,21.7000,False,20.7100,21.4800,reg,178213 +TGS,2017-10-23,21.5000,22.0424,False,21.3400,21.3400,reg,353145 +TGS,2017-10-24,21.8400,21.9000,False,20.9000,21.5200,reg,286733 +TGS,2017-10-25,21.0700,21.8400,False,20.9303,21.8400,reg,169400 +TGS,2017-10-26,20.5100,21.6700,False,20.3700,21.0100,reg,208166 +TGS,2017-10-27,20.6900,20.9200,False,20.5100,20.5100,reg,132178 +TGS,2017-10-30,20.8400,20.8900,False,20.6800,20.7300,reg,103908 +TGS,2017-10-31,21.2200,21.3450,False,20.5100,20.9500,reg,121390 +TGS,2017-11-01,21.6000,21.7000,False,21.0100,21.3000,reg,201592 +TGS,2017-11-02,21.0800,21.6100,False,20.5700,21.6100,reg,112660 +TGS,2017-11-03,21.0800,21.3000,False,20.9020,21.0700,reg,210243 +TGS,2017-11-06,21.5900,21.7100,False,21.0500,21.3300,reg,211576 +TGS,2017-11-07,20.9500,21.7300,False,20.8300,21.6300,reg,126912 +TGS,2017-11-08,21.4400,21.4400,False,20.8600,21.1300,reg,132936 +TGS,2017-11-09,20.9000,21.3300,False,20.0800,21.3300,reg,150213 +TGS,2017-11-10,20.4200,20.7900,False,20.2350,20.7900,reg,82143 +TGS,2017-11-13,20.4100,20.6100,False,20.1000,20.5200,reg,100053 +TGS,2017-11-14,19.5500,20.5700,False,18.6900,20.3900,reg,257938 +TGS,2017-11-15,20.1200,20.4974,False,18.0600,19.4600,reg,290866 +TGS,2017-11-16,20.9300,21.5700,False,20.1300,20.2600,reg,204280 +TGS,2017-11-17,20.5400,21.3100,False,20.2000,21.0300,reg,213100 +TGS,2017-11-20,20.2700,21.0000,False,20.0700,20.5200,reg,54893 +TGS,2017-11-21,20.7700,20.8900,False,20.4500,20.5700,reg,101874 +TGS,2017-11-22,21.0000,21.1600,False,20.6000,20.7700,reg,63477 +TGS,2017-11-27,20.9700,21.5800,False,20.7800,21.5400,reg,63385 +TGS,2017-11-28,21.0200,21.1100,False,20.6700,21.0000,reg,84431 +TGS,2017-11-29,21.4900,21.4900,False,20.9000,20.9700,reg,111615 +TGS,2017-11-30,21.3000,21.6500,False,21.0700,21.4900,reg,168649 +TGS,2017-12-01,21.3000,21.5950,False,20.8800,21.4200,reg,89719 +TGS,2017-12-04,21.0300,21.5400,False,20.8100,21.5400,reg,107983 +TGS,2017-12-05,21.3400,21.5100,False,20.5780,21.3950,reg,97696 +TGS,2017-12-06,21.2100,21.6300,False,21.0300,21.3500,reg,218188 +TGS,2017-12-07,21.8200,21.9900,False,20.9600,21.0900,reg,374735 +TGS,2017-12-08,22.1400,23.0000,False,21.6800,21.8400,reg,622381 +TGS,2017-12-11,23.3000,23.3000,False,22.1500,22.2900,reg,260640 +TGS,2017-12-12,23.5600,23.7600,False,23.1800,23.5000,reg,236812 +TGS,2017-12-13,23.3100,23.5500,False,22.7000,23.5300,reg,280386 +TGS,2017-12-14,23.1600,23.7300,False,23.0000,23.3200,reg,77174 +TGS,2017-12-15,22.4400,23.2600,False,22.2200,23.2600,reg,227413 +TGS,2017-12-18,22.7000,22.7700,False,22.3620,22.6400,reg,114599 +TGS,2017-12-19,23.1500,23.4800,False,22.4000,22.7400,reg,335420 +TGS,2017-12-20,23.7400,23.9000,False,22.9050,23.0400,reg,330918 +TGS,2017-12-21,23.5800,24.0000,False,23.1200,23.7400,reg,98460 +TGS,2017-12-22,23.5000,23.8100,False,23.3000,23.7000,reg,73370 +TGS,2017-12-26,23.0600,23.9600,False,22.8700,23.5300,reg,87359 +TGS,2017-12-27,22.8900,23.6000,False,22.5500,23.2000,reg,225818 +TGS,2017-12-28,22.5000,23.2400,False,22.4500,22.8400,reg,110914 +TGS,2017-12-29,22.2300,22.9320,False,21.7600,22.5400,reg,274129 +TGS,2018-01-02,22.9400,23.4600,False,22.3300,22.4200,reg,163917 +TGS,2018-01-03,22.7200,23.5500,False,22.3500,23.1600,reg,126436 +TGS,2018-01-04,22.8800,23.1900,False,22.6800,22.7500,reg,171251 +TGS,2018-01-05,22.9900,23.0100,False,22.5200,22.9400,reg,134364 +TGS,2018-01-08,22.2100,23.1000,False,21.8300,23.1000,reg,238099 +TGS,2018-01-09,21.8200,22.3600,False,21.5100,22.3600,reg,359121 +TGS,2018-01-10,22.0300,22.5300,False,21.8000,21.9800,reg,232652 +TGS,2018-01-11,22.5500,22.7400,False,22.0300,22.2500,reg,197964 +TGS,2018-01-12,23.0000,23.2700,False,22.7000,22.7700,reg,129667 +TGS,2018-01-16,23.4300,23.6900,False,23.3000,23.6300,reg,416252 +TGS,2018-01-17,23.5600,24.0000,False,23.5100,23.7900,reg,221677 +TGS,2018-01-18,23.6000,24.2200,False,23.5700,23.8900,reg,177802 +TGS,2018-01-19,23.2700,23.8000,False,22.9300,23.7000,reg,227294 +TGS,2018-01-22,23.5000,23.7500,False,23.2200,23.2700,reg,195023 +TGS,2018-01-23,23.3200,23.6800,False,23.1700,23.6800,reg,110674 +TGS,2018-01-24,23.5000,23.8200,False,23.2100,23.2100,reg,141097 +TGS,2018-01-25,23.4000,23.7644,False,22.9200,23.6400,reg,237201 +TGS,2018-01-26,23.4400,23.7100,False,23.1200,23.4800,reg,221145 +TGS,2018-01-29,23.2600,23.6900,False,22.9100,23.4400,reg,187171 +TGS,2018-01-30,22.4200,23.3999,False,22.2600,23.2100,reg,212860 +TGS,2018-01-31,22.9000,22.9500,False,22.2600,22.4300,reg,296573 +TGS,2018-02-01,22.8600,23.2400,False,22.5950,23.0000,reg,385766 +TGS,2018-02-02,21.7700,22.6100,False,21.2700,22.6100,reg,279852 +TGS,2018-02-05,21.2200,21.5600,False,20.3000,21.3400,reg,356280 +TGS,2018-02-06,22.9000,23.0000,False,18.8800,19.9000,reg,544125 +TGS,2018-02-07,22.5000,22.9700,False,21.4900,22.9700,reg,227284 +TGS,2018-02-08,20.9200,22.6400,False,20.4300,22.4900,reg,609922 +TGS,2018-02-09,20.4200,21.1300,False,19.5500,21.1300,reg,249360 +TGS,2018-02-12,20.8100,20.9900,False,20.4100,20.7600,reg,133017 +TGS,2018-02-13,20.7400,20.7800,False,20.3000,20.7800,reg,180525 +TGS,2018-02-14,21.2900,21.5499,False,20.4300,20.5000,reg,240816 +TGS,2018-02-15,21.7800,21.8390,False,21.3150,21.4500,reg,294399 +TGS,2018-02-16,22.0000,22.7000,False,21.7200,21.7200,reg,236020 +TGS,2018-02-20,21.5700,22.2800,False,21.4750,22.1900,reg,205185 +TGS,2018-02-21,21.2800,21.6000,False,20.4000,21.0800,reg,354418 +TGS,2018-02-22,20.9800,21.6458,False,20.7300,21.3600,reg,103042 +TGS,2018-02-23,21.0900,21.3200,False,20.7100,21.1900,reg,100666 +TGS,2018-02-26,21.0000,21.2500,False,20.8500,21.2500,reg,166014 +TGS,2018-02-27,20.6400,20.9800,False,20.3200,20.9700,reg,111954 +TGS,2018-02-28,20.4900,20.8600,False,20.3250,20.8000,reg,236283 +TGS,2018-03-01,20.0700,20.5200,False,19.8401,20.3000,reg,182560 +TGS,2018-03-02,19.9700,20.0100,False,19.4500,20.0100,reg,199901 +TGS,2018-03-05,19.9000,20.1450,False,19.5010,19.8000,reg,113821 +TGS,2018-03-06,20.2200,20.4450,False,19.9500,19.9500,reg,104355 +TGS,2018-03-07,20.3600,20.3700,False,20.2000,20.2000,reg,42927 +TGS,2018-03-08,20.8300,21.0600,False,20.5000,20.8100,reg,75115 +TGS,2018-03-09,21.6300,21.7200,False,20.8500,20.8500,reg,260386 +TGS,2018-03-12,21.7300,21.9650,False,21.5700,21.5900,reg,108370 +TGS,2018-03-13,21.1200,21.4300,False,20.8900,21.4300,reg,148081 +TGS,2018-03-14,21.2000,21.3900,False,21.1000,21.1200,reg,163178 +TGS,2018-03-15,21.0000,21.3600,False,20.7300,21.3600,reg,104436 +TGS,2018-03-16,21.1900,21.4200,False,21.1000,21.1000,reg,106055 +TGS,2018-03-19,20.7300,21.2500,False,20.0900,21.2500,reg,163599 +TGS,2018-03-20,20.4500,20.7000,False,20.2210,20.7000,reg,71599 +TGS,2018-03-21,20.3700,20.8155,False,20.0500,20.4300,reg,77438 +TGS,2018-03-22,19.4800,20.5500,False,19.3500,20.3200,reg,183577 +TGS,2018-03-23,19.0500,19.3900,False,19.0000,19.3900,reg,163020 +TGS,2018-03-26,19.7600,19.9400,False,19.1000,19.1000,reg,289941 +TGS,2018-03-27,20.1500,20.2500,False,19.6300,19.7600,reg,140833 +TGS,2018-03-28,20.1600,20.7000,False,19.7300,20.0800,reg,217675 +TGS,2018-03-29,20.3400,20.7220,False,19.6990,20.3500,reg,42522 +TGS,2018-04-02,19.9700,20.3100,False,19.8400,20.3100,reg,49648 +TGS,2018-04-03,21.0800,21.1500,False,19.7200,20.0700,reg,225277 +TGS,2018-04-04,21.0500,21.2999,False,20.1500,20.6200,reg,183770 +TGS,2018-04-05,21.0000,21.2800,False,20.8400,21.1000,reg,95991 +TGS,2018-04-06,20.7900,20.9400,False,20.2010,20.9100,reg,104836 +TGS,2018-04-09,20.1600,20.9600,False,20.1600,20.8200,reg,69987 +TGS,2018-04-10,20.5800,20.8000,False,20.3900,20.3900,reg,40771 +TGS,2018-04-11,21.0500,21.3000,False,20.3000,20.5100,reg,87316 +TGS,2018-04-12,20.7100,21.0800,False,20.4500,21.0800,reg,43525 +TGS,2018-04-13,20.3500,20.7600,False,20.2500,20.7600,reg,26150 +TGS,2018-04-16,20.2000,20.4800,False,20.0500,20.2600,reg,47989 +TGS,2018-04-17,20.3500,20.6000,False,20.2900,20.3500,reg,31271 +TGS,2018-04-18,20.4600,20.9000,False,20.4000,20.5100,reg,60661 +TGS,2018-04-19,19.8000,20.6100,False,19.6250,20.6100,reg,504533 +TGS,2018-04-20,19.5100,19.8000,False,19.1800,19.8000,reg,217682 +TGS,2018-04-23,19.3000,19.6100,False,19.2200,19.6100,reg,81414 +TGS,2018-04-24,19.0400,19.6500,False,18.9100,19.4500,reg,142807 +TGS,2018-04-25,19.0000,19.3800,False,18.3900,18.8200,reg,741891 +TGS,2018-04-26,18.3800,19.1960,False,18.1300,19.1000,reg,481306 +TGS,2018-04-27,18.7400,19.0600,False,18.0300,18.2900,reg,234674 +TGS,2018-04-30,19.0600,19.6700,False,18.7000,18.8400,reg,293018 +TGS,2018-05-01,18.7000,19.4600,False,18.4200,19.1000,reg,121845 +TGS,2018-05-02,18.5000,18.8500,False,18.4001,18.7100,reg,293362 +TGS,2018-05-03,17.7000,18.5600,False,17.6300,18.4000,reg,272781 +TGS,2018-05-04,16.8900,18.7500,False,16.7500,17.8000,reg,359056 +TGS,2018-05-07,16.6400,17.2600,False,16.4500,16.9700,reg,366597 +TGS,2018-05-08,16.3300,16.5350,False,15.0100,16.5000,reg,1032675 +TGS,2018-05-09,16.2900,18.5700,False,15.8900,16.3500,reg,456990 +TGS,2018-05-10,17.6900,17.7800,False,16.7160,16.9200,reg,818092 +TGS,2018-05-11,17.2500,18.1600,False,16.9500,17.9900,reg,581746 +TGS,2018-05-14,17.0500,17.0500,False,16.0550,16.9900,reg,616450 +TGS,2018-05-15,17.0700,17.8300,False,16.8700,16.9300,reg,380902 +TGS,2018-05-16,18.0300,18.0700,False,17.1600,17.1600,reg,377042 +TGS,2018-05-17,17.8100,18.0300,False,17.6510,17.8500,reg,249169 +TGS,2018-05-18,17.7700,17.8100,False,17.5100,17.8100,reg,143423 +TGS,2018-05-21,17.7700,17.9340,False,17.6000,17.7800,reg,85474 +TGS,2018-05-22,17.6000,17.8900,False,17.5500,17.8400,reg,135437 +TGS,2018-05-23,17.6400,17.7400,False,17.1300,17.5400,reg,268817 +TGS,2018-05-24,17.5100,17.6800,False,17.3230,17.5200,reg,168640 +TGS,2018-05-25,17.7200,17.7800,False,17.2000,17.5100,reg,61585 +TGS,2018-05-29,16.8200,17.5500,False,16.7300,17.5000,reg,356219 +TGS,2018-05-30,16.6400,17.0600,False,16.5400,16.8900,reg,215932 +TGS,2018-05-31,16.6700,16.9700,False,16.4800,16.6900,reg,421095 +TGS,2018-06-01,16.8000,17.1000,False,16.3100,16.6900,reg,184992 +TGS,2018-06-04,16.8200,17.1500,False,16.7500,16.8300,reg,112333 +TGS,2018-06-05,17.6100,17.9600,False,16.7400,16.7400,reg,279731 +TGS,2018-06-06,17.3900,17.7400,False,17.1200,17.6300,reg,211471 +TGS,2018-06-07,16.8600,17.5600,False,16.7000,17.3900,reg,208737 diff --git a/company_library/TGT.csv b/company_library/TGT.csv index 8dfb41e1..55048bd3 100644 --- a/company_library/TGT.csv +++ b/company_library/TGT.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGT,2017-06-06,52.5298,53.1939,False,52.2796,53.1843,reg,6395079 -TGT,2017-06-07,52.4239,52.7704,False,52.2315,52.6453,reg,5728222 TGT,2017-06-08,52.5779,53.1073,False,52.4721,52.7512,reg,5767123 TGT,2017-06-09,54.7627,54.9263,False,52.6742,52.8955,reg,7889208 TGT,2017-06-12,55.6962,56.2737,False,54.9552,54.9552,reg,11661496 @@ -249,3 +247,5 @@ TGT,2018-05-31,72.8900,73.6000,False,72.3700,73.1500,reg,6418918 TGT,2018-06-01,72.8000,73.6400,False,72.5800,72.9300,reg,4017285 TGT,2018-06-04,76.3500,76.8150,False,73.2350,73.2500,reg,7618981 TGT,2018-06-05,78.5000,78.8400,False,75.7700,76.3200,reg,8824736 +TGT,2018-06-06,77.9000,78.7900,False,77.6400,78.6000,reg,4396681 +TGT,2018-06-07,78.3500,79.3600,False,78.0750,78.7000,reg,5668029 diff --git a/company_library/TGTX.csv b/company_library/TGTX.csv index bef10b37..ceb3f9d8 100644 --- a/company_library/TGTX.csv +++ b/company_library/TGTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGTX,2017-06-06,12.6500,12.9500,False,12.2000,12.9000,reg,2147852 -TGTX,2017-06-07,12.3000,12.7500,False,11.8500,12.6000,reg,1612993 -TGTX,2017-06-08,13.0000,13.1500,False,12.1221,12.3000,reg,1276898 TGTX,2017-06-09,12.1000,13.0000,False,11.8653,13.0000,reg,1821913 TGTX,2017-06-12,11.1500,12.2000,False,11.0000,12.2000,reg,2676318 TGTX,2017-06-13,10.6500,11.4000,False,10.5500,11.3000,reg,2446871 @@ -249,3 +246,6 @@ TGTX,2018-05-31,13.4000,13.6250,False,13.1000,13.4500,reg,669815 TGTX,2018-06-01,13.4500,13.6500,False,13.2750,13.5000,reg,850875 TGTX,2018-06-04,14.9000,16.0000,False,13.6000,13.7500,reg,2703772 TGTX,2018-06-05,14.9500,15.4050,False,14.7000,15.0000,reg,1642309 +TGTX,2018-06-06,14.5500,15.2499,False,14.5000,15.0000,reg,1081457 +TGTX,2018-06-07,13.9500,14.6000,False,13.8000,14.6000,reg,1106270 +TGTX,2018-06-08,13.7500,14.5000,False,13.6050,13.8500,reg,1083111 diff --git a/company_library/THFF.csv b/company_library/THFF.csv index 517e92a2..e2124904 100644 --- a/company_library/THFF.csv +++ b/company_library/THFF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THFF,2017-06-06,43.6509,43.8879,False,43.2718,43.4139,reg,18606 -THFF,2017-06-07,43.8879,44.8358,False,43.5087,43.5087,reg,15581 -THFF,2017-06-08,45.1676,46.4472,False,44.2671,44.2908,reg,29835 THFF,2017-06-09,46.7316,47.1582,False,45.4993,45.4993,reg,35129 THFF,2017-06-12,47.3477,49.6227,False,46.4472,46.9212,reg,47652 THFF,2017-06-13,46.6368,47.5373,False,46.4946,47.3477,reg,20542 @@ -249,3 +246,6 @@ THFF,2018-05-31,43.6000,43.8750,False,43.1500,43.5500,reg,29896 THFF,2018-06-01,44.2000,44.3000,False,43.6820,44.0000,reg,14391 THFF,2018-06-04,44.3000,44.5000,False,43.9000,44.2500,reg,16421 THFF,2018-06-05,44.7500,44.9250,False,44.2000,44.2000,reg,17314 +THFF,2018-06-06,44.8500,45.2500,False,44.6500,44.9000,reg,29720 +THFF,2018-06-07,44.5000,44.9000,False,44.3500,44.8500,reg,25603 +THFF,2018-06-08,44.5000,44.8000,False,44.3000,44.3500,reg,18978 diff --git a/company_library/THQ.csv b/company_library/THQ.csv new file mode 100644 index 00000000..3be65a68 --- /dev/null +++ b/company_library/THQ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +THQ,2017-06-08,16.2429,16.2984,False,16.1595,16.1595,reg,82706 +THQ,2017-06-09,16.3355,16.4096,False,16.2151,16.2151,reg,107546 +THQ,2017-06-12,16.3170,16.4003,False,16.2521,16.3541,reg,115162 +THQ,2017-06-13,16.4560,16.4745,False,16.3170,16.3170,reg,76509 +THQ,2017-06-14,16.5579,16.5764,False,16.4189,16.4930,reg,74099 +THQ,2017-06-15,16.5416,16.5416,False,16.4204,16.5323,reg,95200 +THQ,2017-06-16,16.5509,16.6442,False,16.4577,16.6442,reg,168574 +THQ,2017-06-19,16.7188,16.7654,False,16.5510,16.5789,reg,156722 +THQ,2017-06-20,16.8400,16.9034,False,16.6908,16.7654,reg,158001 +THQ,2017-06-21,17.1290,17.1477,False,16.9239,16.9892,reg,255657 +THQ,2017-06-22,17.3715,17.4367,False,17.1757,17.2130,reg,233313 +THQ,2017-06-23,17.4834,17.5486,False,17.2782,17.3901,reg,244011 +THQ,2017-06-26,17.5580,17.5859,False,17.4181,17.5859,reg,139745 +THQ,2017-06-27,17.1477,17.5673,False,17.1477,17.5207,reg,178888 +THQ,2017-06-28,17.2689,17.3248,False,17.0927,17.2223,reg,130373 +THQ,2017-06-29,17.0544,17.2822,False,16.9146,17.2782,reg,161404 +THQ,2017-06-30,17.1011,17.1570,False,16.9705,17.1197,reg,117238 +THQ,2017-07-05,17.1850,17.2409,False,17.0078,17.1477,reg,82116 +THQ,2017-07-06,16.9612,17.1663,False,16.9268,17.1197,reg,108749 +THQ,2017-07-07,16.9798,17.0442,False,16.9612,16.9798,reg,71728 +THQ,2017-07-10,16.8959,17.0638,False,16.8493,17.0358,reg,126046 +THQ,2017-07-11,16.9425,17.0731,False,16.8493,16.9146,reg,94267 +THQ,2017-07-12,17.1104,17.1104,False,16.9519,17.0638,reg,197646 +THQ,2017-07-13,17.1784,17.3379,False,16.9908,17.3004,reg,154822 +THQ,2017-07-14,17.3660,17.3660,False,17.1221,17.2722,reg,115169 +THQ,2017-07-17,17.2347,17.4411,False,17.1597,17.4411,reg,94961 +THQ,2017-07-18,17.2347,17.3097,False,17.1315,17.2065,reg,127121 +THQ,2017-07-19,17.4036,17.5068,False,17.3097,17.3097,reg,125565 +THQ,2017-07-20,17.5724,17.5818,False,17.4692,17.5162,reg,141765 +THQ,2017-07-21,17.5068,17.6165,False,17.4692,17.5537,reg,126392 +THQ,2017-07-24,17.5349,17.5443,False,17.4318,17.5443,reg,128715 +THQ,2017-07-25,17.3285,17.5443,False,17.3285,17.5443,reg,116674 +THQ,2017-07-26,17.4505,17.4505,False,17.3191,17.3191,reg,101324 +THQ,2017-07-27,17.2441,17.4815,False,17.1882,17.4599,reg,102139 +THQ,2017-07-28,17.4036,17.4036,False,17.2535,17.2535,reg,87646 +THQ,2017-07-31,17.3567,17.4974,False,17.3295,17.3942,reg,116430 +THQ,2017-08-01,17.3191,17.4411,False,17.2722,17.3942,reg,150645 +THQ,2017-08-02,17.3191,17.3941,False,17.2375,17.3285,reg,112197 +THQ,2017-08-03,17.3097,17.3567,False,17.2253,17.3567,reg,59829 +THQ,2017-08-04,17.2065,17.3942,False,17.1690,17.3942,reg,102531 +THQ,2017-08-07,17.2253,17.2722,False,17.1690,17.2722,reg,97426 +THQ,2017-08-08,16.9908,17.2544,False,16.9814,17.1972,reg,140065 +THQ,2017-08-09,16.9626,17.0001,False,16.8876,16.9626,reg,106571 +THQ,2017-08-10,16.3809,16.9626,False,16.3246,16.9345,reg,246765 +THQ,2017-08-11,16.7281,16.7937,False,16.0432,16.2683,reg,223238 +THQ,2017-08-14,16.8031,16.8782,False,16.7478,16.8313,reg,159934 +THQ,2017-08-15,16.8406,16.8688,False,16.7187,16.8313,reg,103889 +THQ,2017-08-16,16.8876,16.9532,False,16.8191,16.8876,reg,102035 +THQ,2017-08-17,16.5500,16.9182,False,16.5312,16.9182,reg,149914 +THQ,2017-08-18,16.5028,16.5500,False,16.4179,16.5028,reg,89380 +THQ,2017-08-21,16.5500,16.6067,False,16.4745,16.4840,reg,81101 +THQ,2017-08-22,16.7955,16.7955,False,16.5972,16.5972,reg,88449 +THQ,2017-08-23,16.7483,16.8144,False,16.6917,16.7011,reg,114793 +THQ,2017-08-24,16.7766,16.8332,False,16.6728,16.7672,reg,107400 +THQ,2017-08-25,16.7955,16.8805,False,16.7674,16.7955,reg,131061 +THQ,2017-08-28,16.9182,16.9654,False,16.7747,16.8427,reg,78493 +THQ,2017-08-29,16.9749,16.9938,False,16.8333,16.8333,reg,90570 +THQ,2017-08-30,17.1826,17.1826,False,16.9277,16.9560,reg,139800 +THQ,2017-08-31,17.5886,17.6199,False,17.2192,17.2298,reg,210413 +THQ,2017-09-01,17.7018,17.7018,False,17.5319,17.6452,reg,108967 +THQ,2017-09-05,17.4469,17.6452,False,17.3809,17.6263,reg,109540 +THQ,2017-09-06,17.5225,17.5508,False,17.4282,17.5036,reg,78324 +THQ,2017-09-07,17.6546,17.7018,False,17.5036,17.5036,reg,74291 +THQ,2017-09-08,17.6074,17.7283,False,17.5980,17.6169,reg,108029 +THQ,2017-09-11,17.7207,17.7679,False,17.6546,17.7018,reg,72954 +THQ,2017-09-12,17.8151,17.8246,False,17.6735,17.7396,reg,121087 +THQ,2017-09-13,17.7207,17.8529,False,17.6830,17.8529,reg,96223 +THQ,2017-09-14,17.7774,17.7868,False,17.5225,17.7207,reg,124134 +THQ,2017-09-15,17.7987,17.8462,False,17.6564,17.8462,reg,49352 +THQ,2017-09-18,17.7987,17.8557,False,17.7617,17.7702,reg,89172 +THQ,2017-09-19,17.6468,17.8557,False,17.6279,17.8557,reg,111233 +THQ,2017-09-20,17.5993,17.6848,False,17.4758,17.6468,reg,73041 +THQ,2017-09-21,17.4663,17.6135,False,17.4663,17.5993,reg,90049 +THQ,2017-09-22,17.4853,17.5042,False,17.3808,17.4473,reg,74479 +THQ,2017-09-25,17.5518,17.6373,False,17.4283,17.4283,reg,86834 +THQ,2017-09-26,17.5233,17.6753,False,17.5232,17.6468,reg,95204 +THQ,2017-09-27,17.4758,17.6088,False,17.4758,17.5328,reg,88198 +THQ,2017-09-28,17.4853,17.6360,False,17.4568,17.4948,reg,88254 +THQ,2017-09-29,17.6373,17.6563,False,17.4947,17.5043,reg,103780 +THQ,2017-10-02,17.8557,17.8557,False,17.6468,17.6943,reg,115659 +THQ,2017-10-03,17.7797,17.8747,False,17.6658,17.8747,reg,129499 +THQ,2017-10-04,17.8842,17.8842,False,17.7133,17.7608,reg,89124 +THQ,2017-10-05,17.9697,17.9697,False,17.7514,17.8937,reg,111702 +THQ,2017-10-06,17.8652,18.0457,False,17.7797,18.0457,reg,197773 +THQ,2017-10-09,17.7987,17.9411,False,17.7332,17.8557,reg,87196 +THQ,2017-10-10,17.8462,17.8462,False,17.7133,17.8177,reg,106878 +THQ,2017-10-11,17.7038,17.9507,False,17.6563,17.7998,reg,142924 +THQ,2017-10-12,17.9412,17.9412,False,17.6278,17.7133,reg,98468 +THQ,2017-10-13,17.6563,17.9032,False,17.5233,17.9032,reg,173994 +THQ,2017-10-16,17.4663,17.7323,False,17.4568,17.5803,reg,118303 +THQ,2017-10-17,17.7797,17.7987,False,17.4853,17.4853,reg,99178 +THQ,2017-10-18,17.6770,17.8165,False,17.6579,17.8108,reg,79676 +THQ,2017-10-19,17.6866,17.6961,False,17.6006,17.6675,reg,79445 +THQ,2017-10-20,17.6388,17.7152,False,17.5815,17.6579,reg,97049 +THQ,2017-10-23,17.5910,17.6770,False,17.5815,17.6388,reg,94248 +THQ,2017-10-24,17.4859,17.6101,False,17.3999,17.6006,reg,150762 +THQ,2017-10-25,17.2948,17.5146,False,17.2279,17.5146,reg,127238 +THQ,2017-10-26,16.8935,17.2470,False,16.8041,17.2470,reg,220192 +THQ,2017-10-27,17.0082,17.0273,False,16.7788,16.8840,reg,170071 +THQ,2017-10-30,16.8553,16.9986,False,16.8075,16.9699,reg,142258 +THQ,2017-10-31,16.7884,16.9891,False,16.6069,16.9891,reg,214541 +THQ,2017-11-01,16.7502,16.8457,False,16.7215,16.8457,reg,162058 +THQ,2017-11-02,16.6164,16.7740,False,16.5495,16.7406,reg,138676 +THQ,2017-11-03,16.6737,16.7311,False,16.5966,16.6164,reg,126249 +THQ,2017-11-06,16.8266,16.8648,False,16.7401,16.8648,reg,168035 +THQ,2017-11-07,16.7788,16.8505,False,16.7237,16.8362,reg,171978 +THQ,2017-11-08,16.8266,16.8457,False,16.7215,16.8457,reg,96946 +THQ,2017-11-09,16.7788,16.7884,False,16.6546,16.7406,reg,168384 +THQ,2017-11-10,16.6355,16.7885,False,16.5782,16.7788,reg,126406 +THQ,2017-11-13,16.4444,16.6451,False,16.3680,16.6451,reg,183651 +THQ,2017-11-14,16.1673,16.3966,False,16.0240,16.3680,reg,267083 +THQ,2017-11-15,16.1291,16.3106,False,16.0718,16.1578,reg,249267 +THQ,2017-11-16,16.4157,16.4349,False,16.1482,16.1864,reg,318179 +THQ,2017-11-17,16.4951,16.5275,False,16.3713,16.3893,reg,150701 +THQ,2017-11-20,16.3316,16.5432,False,16.2643,16.5432,reg,144555 +THQ,2017-11-21,16.3508,16.4759,False,16.3508,16.3797,reg,150217 +THQ,2017-11-22,16.7644,16.8029,False,16.3798,16.4374,reg,195225 +THQ,2017-11-27,16.6009,16.6875,False,16.4759,16.6875,reg,166697 +THQ,2017-11-28,16.7163,16.7836,False,16.4951,16.5624,reg,236290 +THQ,2017-11-29,16.7259,16.8643,False,16.6778,16.7356,reg,203056 +THQ,2017-11-30,16.9375,16.9375,False,16.7740,16.7740,reg,157909 +THQ,2017-12-01,16.8991,16.9568,False,16.7163,16.9183,reg,91522 +THQ,2017-12-04,16.7259,17.0402,False,16.7163,17.0049,reg,157544 +THQ,2017-12-05,16.7644,16.8029,False,16.7024,16.7836,reg,154404 +THQ,2017-12-06,16.5624,17.0530,False,16.5047,16.7548,reg,147312 +THQ,2017-12-07,16.5817,16.6394,False,16.5432,16.5432,reg,149328 +THQ,2017-12-08,16.8414,16.9087,False,16.6586,16.7067,reg,117815 +THQ,2017-12-11,16.8894,16.9375,False,16.8125,16.9279,reg,136741 +THQ,2017-12-12,17.0722,17.1298,False,16.8894,16.9183,reg,198021 +THQ,2017-12-13,17.2453,17.2645,False,17.0530,17.0530,reg,215345 +THQ,2017-12-14,17.0241,17.1972,False,16.9378,17.1684,reg,241127 +THQ,2017-12-15,17.1136,17.1524,False,16.9878,17.0749,reg,185669 +THQ,2017-12-18,17.1330,17.3266,False,17.1136,17.1524,reg,259352 +THQ,2017-12-19,16.9684,17.1524,False,16.9684,17.0556,reg,281061 +THQ,2017-12-20,16.9878,17.0846,False,16.9878,17.0459,reg,170964 +THQ,2017-12-21,17.0072,17.0749,False,16.9491,16.9491,reg,153971 +THQ,2017-12-22,16.9491,17.0747,False,16.9491,16.9491,reg,206385 +THQ,2017-12-26,16.9104,17.0362,False,16.8910,16.9297,reg,145146 +THQ,2017-12-27,17.0168,17.0846,False,16.9684,16.9684,reg,208588 +THQ,2017-12-28,17.0556,17.0943,False,16.9684,17.0168,reg,250256 +THQ,2017-12-29,16.9588,17.1519,False,16.9394,17.1040,reg,309103 +THQ,2018-01-02,17.0362,17.1233,False,16.9684,16.9684,reg,186021 +THQ,2018-01-03,17.1814,17.3459,False,17.1427,17.1427,reg,179778 +THQ,2018-01-04,17.2588,17.4331,False,17.1814,17.2298,reg,219333 +THQ,2018-01-05,17.3072,17.3750,False,17.2588,17.2782,reg,204248 +THQ,2018-01-08,17.2298,17.4137,False,17.2298,17.4137,reg,221343 +THQ,2018-01-09,17.3072,17.3809,False,17.2792,17.3363,reg,304162 +THQ,2018-01-10,17.3459,17.4137,False,17.2007,17.2395,reg,172924 +THQ,2018-01-11,17.5008,17.5349,False,17.3653,17.3653,reg,178917 +THQ,2018-01-12,17.5879,17.6460,False,17.5328,17.6170,reg,172248 +THQ,2018-01-16,17.5589,17.8286,False,17.5589,17.6847,reg,200485 +THQ,2018-01-17,17.7912,17.8396,False,17.6170,17.6267,reg,165439 +THQ,2018-01-18,17.7157,17.8423,False,17.6864,17.8229,reg,179447 +THQ,2018-01-19,17.7449,17.8131,False,17.5015,17.7255,reg,115166 +THQ,2018-01-22,18.0079,18.0176,False,17.7734,17.7742,reg,154825 +THQ,2018-01-23,17.9690,18.0566,False,17.9592,18.0371,reg,115785 +THQ,2018-01-24,17.9690,18.0663,False,17.9203,18.0176,reg,149817 +THQ,2018-01-25,18.0566,18.0858,False,17.9690,18.0663,reg,126467 +THQ,2018-01-26,18.3780,18.3877,False,18.0923,18.1053,reg,212482 +THQ,2018-01-29,18.4072,18.4949,False,18.3489,18.3780,reg,156013 +THQ,2018-01-30,18.1150,18.2124,False,17.8326,18.2027,reg,417112 +THQ,2018-01-31,17.5794,18.2222,False,17.5502,18.0663,reg,358006 +THQ,2018-02-01,17.5891,17.7024,False,17.5307,17.5307,reg,143661 +THQ,2018-02-02,17.1898,17.5307,False,17.1898,17.5209,reg,180156 +THQ,2018-02-05,16.3620,17.2385,False,16.3518,17.1411,reg,245518 +THQ,2018-02-06,16.6347,16.6931,False,15.9432,16.1672,reg,299595 +THQ,2018-02-07,16.7515,16.9268,False,16.6834,16.6834,reg,175635 +THQ,2018-02-08,16.2743,16.8046,False,16.2646,16.7515,reg,110531 +THQ,2018-02-09,16.3230,16.4204,False,15.8166,16.3328,reg,251206 +THQ,2018-02-12,16.5275,16.6444,False,16.3230,16.4496,reg,168734 +THQ,2018-02-13,16.5860,16.6152,False,16.4594,16.5665,reg,134241 +THQ,2018-02-14,16.8100,16.8782,False,16.5324,16.5762,reg,134520 +THQ,2018-02-15,16.9853,17.0048,False,16.8782,17.0048,reg,111042 +THQ,2018-02-16,17.0367,17.0907,False,16.9877,16.9975,reg,76536 +THQ,2018-02-20,16.8113,17.0760,False,16.8113,16.9583,reg,199639 +THQ,2018-02-21,16.7231,16.9513,False,16.7133,16.8701,reg,183180 +THQ,2018-02-22,16.5956,16.8113,False,16.5799,16.7329,reg,109077 +THQ,2018-02-23,16.8113,16.8211,False,16.6055,16.7231,reg,108003 +THQ,2018-02-26,16.9877,17.0171,False,16.9093,16.9191,reg,139291 +THQ,2018-02-27,16.9779,17.1544,False,16.9681,17.0073,reg,183945 +THQ,2018-02-28,16.7623,17.0564,False,16.7525,17.0367,reg,194471 +THQ,2018-03-01,16.6446,16.7819,False,16.4927,16.7427,reg,221274 +THQ,2018-03-02,16.7721,16.8248,False,16.5074,16.5564,reg,155909 +THQ,2018-03-05,16.8505,16.8701,False,16.6544,16.7623,reg,101619 +THQ,2018-03-06,16.9779,16.9877,False,16.8505,16.8701,reg,139889 +THQ,2018-03-07,16.9975,17.0073,False,16.8407,16.8701,reg,79005 +THQ,2018-03-08,16.9583,17.0858,False,16.9289,17.0367,reg,83577 +THQ,2018-03-09,17.2818,17.3014,False,16.9779,16.9975,reg,96656 +THQ,2018-03-12,17.2328,17.3602,False,17.2132,17.3406,reg,107107 +THQ,2018-03-13,17.1838,17.3699,False,17.1593,17.2916,reg,91256 +THQ,2018-03-14,17.1054,17.3217,False,17.0465,17.2230,reg,76899 +THQ,2018-03-15,16.9681,17.2269,False,16.9534,17.0956,reg,118446 +THQ,2018-03-16,17.0171,17.1348,False,16.9485,16.9485,reg,86831 +THQ,2018-03-19,16.7236,16.9801,False,16.6447,16.9801,reg,78694 +THQ,2018-03-20,16.6940,16.7729,False,16.6250,16.7433,reg,91809 +THQ,2018-03-21,16.6250,16.7621,False,16.6052,16.6940,reg,79415 +THQ,2018-03-22,16.2994,16.5658,False,16.2962,16.4770,reg,127403 +THQ,2018-03-23,15.9146,16.3783,False,15.8850,16.3783,reg,148315 +THQ,2018-03-26,16.0823,16.1020,False,15.8751,16.0823,reg,111731 +THQ,2018-03-27,15.8850,16.3586,False,15.8159,16.1316,reg,123823 +THQ,2018-03-28,16.0527,16.0922,False,15.8652,15.8850,reg,113487 +THQ,2018-03-29,16.2599,16.3487,False,16.0231,16.1810,reg,118648 +THQ,2018-04-02,16.1119,16.3684,False,15.8159,16.3586,reg,155055 +THQ,2018-04-03,16.0527,16.0922,False,15.8060,16.0922,reg,168849 +THQ,2018-04-04,16.2500,16.2500,False,15.8356,15.8356,reg,172090 +THQ,2018-04-05,16.3487,16.3487,False,16.1711,16.2895,reg,128574 +THQ,2018-04-06,15.9836,16.3290,False,15.8652,16.2796,reg,138689 +THQ,2018-04-09,16.1415,16.7532,False,15.9343,16.0330,reg,98693 +THQ,2018-04-10,16.4375,16.4375,False,16.2036,16.2796,reg,134897 +THQ,2018-04-11,16.3487,16.4178,False,16.2895,16.4178,reg,110713 +THQ,2018-04-12,16.3783,16.5361,False,16.2796,16.3388,reg,130512 +THQ,2018-04-13,16.3487,16.4199,False,16.2007,16.3980,reg,89560 +THQ,2018-04-16,16.4079,16.4967,False,16.3781,16.4375,reg,109616 +THQ,2018-04-17,16.5756,16.6386,False,16.4474,16.5164,reg,136219 +THQ,2018-04-18,16.5263,16.5954,False,16.4770,16.5362,reg,158995 +THQ,2018-04-19,16.4592,16.5884,False,16.3500,16.5884,reg,117346 +THQ,2018-04-20,16.3102,16.4582,False,16.2904,16.4096,reg,98801 +THQ,2018-04-23,16.3102,16.4195,False,16.2905,16.3599,reg,93112 +THQ,2018-04-24,16.2407,16.4194,False,16.1513,16.3897,reg,89431 +THQ,2018-04-25,16.1910,16.2407,False,16.1016,16.2407,reg,78932 +THQ,2018-04-26,16.4592,16.5486,False,16.2506,16.2506,reg,85390 +THQ,2018-04-27,16.6579,16.6778,False,16.4712,16.4890,reg,145205 +THQ,2018-04-30,16.4791,16.7473,False,16.4493,16.7076,reg,142904 +THQ,2018-05-01,16.5288,16.5288,False,16.2988,16.4096,reg,134097 +THQ,2018-05-02,16.3500,16.4890,False,16.3400,16.4890,reg,127421 +THQ,2018-05-03,16.2208,16.3301,False,16.0619,16.3301,reg,118453 +THQ,2018-05-04,16.2804,16.3619,False,16.1414,16.1414,reg,111887 +THQ,2018-05-07,16.3500,16.4461,False,16.3400,16.3500,reg,114169 +THQ,2018-05-08,16.1513,16.3400,False,16.1116,16.3400,reg,142571 +THQ,2018-05-09,16.2010,16.3202,False,16.0917,16.1414,reg,144823 +THQ,2018-05-10,16.4592,16.4791,False,16.2705,16.2705,reg,134824 +THQ,2018-05-11,16.6678,16.7175,False,16.3996,16.5188,reg,142541 +THQ,2018-05-14,16.8566,16.8566,False,16.7175,16.7274,reg,116971 +THQ,2018-05-15,16.5784,16.7672,False,16.5685,16.7672,reg,114509 +THQ,2018-05-16,16.7175,16.7870,False,16.6082,16.6082,reg,101899 +THQ,2018-05-17,16.7500,16.7700,False,16.6590,16.7100,reg,81896 +THQ,2018-05-18,16.7400,16.8000,False,16.6818,16.7200,reg,86043 +THQ,2018-05-21,16.7099,16.8500,False,16.6900,16.7900,reg,75923 +THQ,2018-05-22,16.6900,16.7700,False,16.6800,16.7100,reg,113117 +THQ,2018-05-23,16.6800,16.7499,False,16.6000,16.6700,reg,151029 +THQ,2018-05-24,16.7700,16.7900,False,16.6280,16.6400,reg,123339 +THQ,2018-05-25,16.7100,16.7968,False,16.6500,16.6900,reg,84138 +THQ,2018-05-29,16.5900,16.6916,False,16.5400,16.6000,reg,99159 +THQ,2018-05-30,16.8200,16.8700,False,16.6100,16.6100,reg,110607 +THQ,2018-05-31,16.7500,16.9700,False,16.7198,16.8800,reg,135582 +THQ,2018-06-01,16.8100,16.9000,False,16.7800,16.7900,reg,107190 +THQ,2018-06-04,16.8800,16.9200,False,16.8300,16.8300,reg,142421 +THQ,2018-06-05,16.9900,16.9900,False,16.8559,16.9500,reg,123630 +THQ,2018-06-06,17.1250,17.1300,False,16.9510,17.0200,reg,112389 +THQ,2018-06-07,17.0600,17.1900,False,17.0300,17.1900,reg,100184 diff --git a/company_library/THRM.csv b/company_library/THRM.csv index 2e3bf7a3..2b4330a8 100644 --- a/company_library/THRM.csv +++ b/company_library/THRM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THRM,2017-06-06,39.0500,39.0500,False,38.3000,38.4500,reg,176123 -THRM,2017-06-07,39.1500,39.4500,False,38.5500,39.1000,reg,192279 -THRM,2017-06-08,39.4000,39.8500,False,38.6500,39.1000,reg,145426 THRM,2017-06-09,39.4500,39.9000,False,39.1000,39.4000,reg,153413 THRM,2017-06-12,39.0000,39.6000,False,38.8500,39.3500,reg,168123 THRM,2017-06-13,39.0000,39.2500,False,38.5000,39.2500,reg,172832 @@ -249,3 +246,6 @@ THRM,2018-05-31,35.4000,35.9500,False,35.1500,35.4500,reg,205772 THRM,2018-06-01,36.1000,36.1500,False,35.4500,35.6000,reg,150901 THRM,2018-06-04,36.6000,36.6500,False,36.1500,36.2000,reg,165443 THRM,2018-06-05,37.3500,38.0000,False,36.5000,36.5500,reg,167557 +THRM,2018-06-06,37.6000,37.7000,False,37.0500,37.3500,reg,114114 +THRM,2018-06-07,37.8500,38.4000,False,35.9050,37.7000,reg,300009 +THRM,2018-06-08,37.1500,38.0500,False,36.9000,37.8500,reg,171641 diff --git a/company_library/THST.csv b/company_library/THST.csv index 21499cdf..0296d055 100644 --- a/company_library/THST.csv +++ b/company_library/THST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THST,2017-06-06,2.0300,2.2246,False,2.0000,2.2246,reg,87749 -THST,2017-06-07,2.1700,2.1800,False,2.0000,2.0800,reg,124342 -THST,2017-06-08,2.0400,2.2200,False,2.0131,2.1700,reg,48498 THST,2017-06-09,2.1200,2.1200,False,2.0141,2.0141,reg,47613 THST,2017-06-12,2.2000,2.2200,False,2.0900,2.1900,reg,47845 THST,2017-06-13,2.1800,2.2000,False,2.1800,2.2000,reg,932 @@ -249,3 +246,6 @@ THST,2018-05-31,1.3900,1.4434,False,1.3300,1.3500,reg,27071 THST,2018-06-01,1.4300,1.4300,False,1.3909,1.3909,reg,2129 THST,2018-06-04,1.4100,1.4300,False,1.4000,1.4300,reg,19387 THST,2018-06-05,1.4048,1.4300,False,1.3600,1.4300,reg,10698 +THST,2018-06-06,1.3800,1.4100,False,1.3733,1.3800,reg,5072 +THST,2018-06-07,1.3650,1.8300,False,1.3600,1.3800,reg,246112 +THST,2018-06-08,1.2600,1.4690,False,1.2600,1.3300,reg,64061 diff --git a/company_library/TIBR.csv b/company_library/TIBR.csv index 44512460..9d6c4949 100644 --- a/company_library/TIBR.csv +++ b/company_library/TIBR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBR,2017-06-06,9.5700,9.5700,True,9.5700,9.5700,reg,0 -TIBR,2017-06-07,9.5700,9.5700,True,9.5700,9.5700,reg,0 -TIBR,2017-06-08,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-09,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-12,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-13,9.5700,9.5700,True,9.5700,9.5700,reg,0 @@ -249,3 +246,6 @@ TIBR,2018-05-31,9.5800,9.6500,False,9.5800,9.6500,reg,52000 TIBR,2018-06-01,9.6200,9.6200,False,9.6200,9.6200,reg,1000 TIBR,2018-06-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 TIBR,2018-06-05,9.6400,9.6400,False,9.6000,9.6200,reg,27756 +TIBR,2018-06-06,9.6400,9.6400,False,9.6400,9.6400,reg,156 +TIBR,2018-06-07,9.6500,9.6500,False,9.6400,9.6400,reg,1000 +TIBR,2018-06-08,9.6500,9.6500,False,9.6500,9.6500,reg,0 diff --git a/company_library/TIBRU.csv b/company_library/TIBRU.csv index 612958ad..8953a9c1 100644 --- a/company_library/TIBRU.csv +++ b/company_library/TIBRU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBRU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 -TIBRU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 -TIBRU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-09,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-12,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-13,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -249,3 +246,6 @@ TIBRU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 TIBRU,2018-06-01,10.1200,10.1200,False,10.1200,10.1200,reg,0 TIBRU,2018-06-04,10.1000,10.1000,False,10.1000,10.1000,reg,1000 TIBRU,2018-06-05,10.1000,10.1500,False,10.0200,10.0301,reg,30649 +TIBRU,2018-06-06,10.1100,10.1500,False,10.0200,10.0200,reg,25614 +TIBRU,2018-06-07,10.1100,10.1500,False,10.0200,10.0200,reg,25614 +TIBRU,2018-06-08,10.1000,10.1200,False,10.1000,10.1000,reg,35977 diff --git a/company_library/TIBRW.csv b/company_library/TIBRW.csv index 738a65c3..b0d04b94 100644 --- a/company_library/TIBRW.csv +++ b/company_library/TIBRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBRW,2017-06-06,0.5200,0.5200,True,0.5200,0.5200,reg,0 -TIBRW,2017-06-07,0.5200,0.5200,True,0.5200,0.5200,reg,0 -TIBRW,2017-06-08,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-09,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-12,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-13,0.5200,0.5200,True,0.5200,0.5200,reg,0 @@ -249,3 +246,6 @@ TIBRW,2018-05-31,0.6200,0.6200,False,0.6200,0.6200,reg,0 TIBRW,2018-06-01,0.6200,0.6200,False,0.6200,0.6200,reg,0 TIBRW,2018-06-04,0.6200,0.6200,False,0.6200,0.6200,reg,0 TIBRW,2018-06-05,0.6200,0.6200,False,0.6200,0.6200,reg,0 +TIBRW,2018-06-06,0.6200,0.6200,False,0.6200,0.6200,reg,0 +TIBRW,2018-06-07,0.6200,0.6200,False,0.6200,0.6200,reg,0 +TIBRW,2018-06-08,0.6200,0.6200,False,0.6200,0.6200,reg,0 diff --git a/company_library/TIG.csv b/company_library/TIG.csv index 6c8ba407..1e7fc4ac 100644 --- a/company_library/TIG.csv +++ b/company_library/TIG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIG,2017-06-06,18.4300,18.9700,False,18.2500,18.9418,reg,17743 -TIG,2017-06-07,18.7200,19.1000,False,18.7059,18.9000,reg,4208 -TIG,2017-06-08,18.9720,19.0600,False,18.8600,18.8800,reg,7930 TIG,2017-06-09,18.7200,19.0462,False,18.6800,18.9900,reg,10253 TIG,2017-06-12,18.1000,18.8000,False,18.1000,18.7750,reg,1450 TIG,2017-06-13,18.6225,18.9100,False,18.6100,18.8300,reg,5023 @@ -249,3 +246,6 @@ TIG,2018-05-31,40.4000,40.4000,False,40.4000,40.4000,reg,100 TIG,2018-06-01,37.1000,37.1000,False,37.1000,37.1000,reg,150 TIG,2018-06-04,37.1000,37.1000,False,37.1000,37.1000,reg,138 TIG,2018-06-05,40.6912,40.9295,False,38.0926,40.7500,reg,4015 +TIG,2018-06-06,41.8001,41.8010,False,41.6600,41.6600,reg,920 +TIG,2018-06-07,41.8001,41.8010,False,41.6600,41.6600,reg,148 +TIG,2018-06-08,41.5610,41.5610,False,41.5610,41.5610,reg,110 diff --git a/company_library/TILE.csv b/company_library/TILE.csv index eae3eb0b..eb59304d 100644 --- a/company_library/TILE.csv +++ b/company_library/TILE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TILE,2017-06-06,20.4105,20.5094,False,20.2129,20.3611,reg,264212 -TILE,2017-06-07,20.3117,20.5094,False,20.1140,20.4600,reg,231088 -TILE,2017-06-08,20.4600,20.7565,False,20.1634,20.1634,reg,374432 TILE,2017-06-09,20.4105,20.6823,False,20.2623,20.5094,reg,395641 TILE,2017-06-12,20.0646,20.6576,False,20.0152,20.3611,reg,779562 TILE,2017-06-13,20.0646,20.2623,False,19.9658,20.1634,reg,459014 @@ -249,3 +246,6 @@ TILE,2018-05-31,22.7000,23.0000,False,22.4000,22.8500,reg,390528 TILE,2018-06-01,22.5500,22.8500,False,22.5000,22.7500,reg,371715 TILE,2018-06-04,23.0000,23.0500,False,22.6000,22.7000,reg,270673 TILE,2018-06-05,23.3000,23.3000,False,22.7500,22.9500,reg,217212 +TILE,2018-06-06,23.2000,23.3500,False,22.9500,23.2500,reg,211469 +TILE,2018-06-07,23.2500,23.4000,False,23.0500,23.3000,reg,176111 +TILE,2018-06-08,23.4500,23.4750,False,23.2500,23.2500,reg,202305 diff --git a/company_library/TIPT.csv b/company_library/TIPT.csv index ecbae526..6da94880 100644 --- a/company_library/TIPT.csv +++ b/company_library/TIPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIPT,2017-06-06,6.2785,6.3276,False,6.0823,6.0823,reg,8037 -TIPT,2017-06-07,6.2295,6.3766,False,6.1804,6.2883,reg,7199 -TIPT,2017-06-08,6.7690,6.9162,False,6.3276,6.3276,reg,16145 TIPT,2017-06-09,6.9162,7.0143,False,6.5071,6.5071,reg,40203 TIPT,2017-06-12,6.8181,7.0143,False,6.7690,7.0143,reg,48792 TIPT,2017-06-13,6.8671,6.9162,False,6.7792,6.9162,reg,19471 @@ -249,3 +246,6 @@ TIPT,2018-05-31,6.6000,6.7000,False,6.6000,6.7000,reg,54865 TIPT,2018-06-01,6.7000,6.7000,False,6.5500,6.6000,reg,82095 TIPT,2018-06-04,6.6000,6.7500,False,6.6000,6.7000,reg,148446 TIPT,2018-06-05,6.7000,6.7500,False,6.6000,6.6000,reg,52695 +TIPT,2018-06-06,6.4500,6.7500,False,6.4500,6.6500,reg,95880 +TIPT,2018-06-07,6.5500,6.6500,False,6.4500,6.4500,reg,44066 +TIPT,2018-06-08,6.5000,6.7000,False,6.4500,6.6000,reg,37686 diff --git a/company_library/TIS.csv b/company_library/TIS.csv new file mode 100644 index 00000000..1989ee7e --- /dev/null +++ b/company_library/TIS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TIS,2017-06-08,11.5500,12.2700,False,11.4800,12.2000,reg,328301 +TIS,2017-06-09,12.2300,12.2400,False,11.3900,11.3900,reg,177135 +TIS,2017-06-12,12.2000,13.0000,False,12.0700,12.5000,reg,162559 +TIS,2017-06-13,13.0000,13.3200,False,12.1800,12.1800,reg,160547 +TIS,2017-06-14,12.7100,13.1400,False,12.2948,13.1400,reg,137197 +TIS,2017-06-15,12.9300,13.0100,False,12.3100,12.4400,reg,152577 +TIS,2017-06-16,12.5500,13.1600,False,12.3500,13.0600,reg,144706 +TIS,2017-06-19,12.5900,12.7700,False,12.4350,12.7700,reg,112065 +TIS,2017-06-20,12.5600,12.7000,False,12.4000,12.4500,reg,74535 +TIS,2017-06-21,12.4100,12.9400,False,12.2500,12.5500,reg,102043 +TIS,2017-06-22,12.1600,12.5100,False,12.1100,12.2800,reg,57634 +TIS,2017-06-23,12.1800,12.3621,False,11.9000,12.0200,reg,253994 +TIS,2017-06-26,12.9000,13.0100,False,12.0100,12.1300,reg,106862 +TIS,2017-06-27,12.6800,13.0700,False,12.2500,12.9500,reg,198401 +TIS,2017-06-28,13.5600,13.6900,False,12.5400,13.0200,reg,168335 +TIS,2017-06-29,13.6300,13.8049,False,12.8200,13.4600,reg,123855 +TIS,2017-06-30,12.9500,13.7100,False,12.9372,13.6700,reg,149664 +TIS,2017-07-05,12.6700,13.0600,False,12.5100,13.0600,reg,116651 +TIS,2017-07-06,12.0100,12.5800,False,11.8500,12.5000,reg,190494 +TIS,2017-07-07,11.8300,12.2057,False,11.7600,12.0800,reg,135543 +TIS,2017-07-10,11.8800,12.0900,False,10.7500,11.7500,reg,257501 +TIS,2017-07-11,12.4600,12.6500,False,11.7400,11.9500,reg,176149 +TIS,2017-07-12,12.0500,12.5600,False,11.7101,12.2700,reg,110742 +TIS,2017-07-13,12.4900,12.6100,False,11.7500,11.9500,reg,122320 +TIS,2017-07-14,12.2700,12.5500,False,12.1600,12.5500,reg,78652 +TIS,2017-07-17,12.3800,12.4600,False,12.1800,12.2500,reg,93740 +TIS,2017-07-18,12.1000,12.3200,False,11.9100,12.3200,reg,111661 +TIS,2017-07-19,12.4900,12.5400,False,12.0200,12.0200,reg,146685 +TIS,2017-07-20,12.5200,12.8000,False,12.0000,12.3500,reg,172681 +TIS,2017-07-21,12.2000,12.7450,False,12.0900,12.6300,reg,146217 +TIS,2017-07-24,12.0900,12.5900,False,11.9700,12.3400,reg,86290 +TIS,2017-07-25,12.0000,12.5700,False,12.0000,12.3100,reg,81352 +TIS,2017-07-26,12.0300,12.2039,False,11.8000,11.9000,reg,107288 +TIS,2017-07-27,12.1100,12.6000,False,12.0000,12.0000,reg,180618 +TIS,2017-07-28,11.7200,12.2100,False,11.4046,12.0100,reg,164776 +TIS,2017-07-31,11.2600,11.7992,False,11.2500,11.5600,reg,109680 +TIS,2017-08-01,10.9200,11.3000,False,10.7500,11.3000,reg,116138 +TIS,2017-08-02,10.3900,10.9500,False,10.3810,10.7900,reg,92129 +TIS,2017-08-03,10.1800,10.5800,False,10.0400,10.2800,reg,91633 +TIS,2017-08-04,10.1300,10.4100,False,10.0300,10.0300,reg,62910 +TIS,2017-08-07,8.8000,9.7500,False,8.3100,9.2300,reg,435770 +TIS,2017-08-08,8.9000,9.3000,False,8.5753,8.8000,reg,379734 +TIS,2017-08-09,9.4900,9.7300,False,8.6500,8.8300,reg,188581 +TIS,2017-08-10,10.2500,10.2800,False,9.5100,9.5500,reg,214635 +TIS,2017-08-11,10.0100,10.3900,False,9.8650,10.2900,reg,180776 +TIS,2017-08-14,10.0100,10.1500,False,9.8400,10.0700,reg,94909 +TIS,2017-08-15,10.0100,10.0700,False,9.7200,9.9600,reg,101898 +TIS,2017-08-16,10.0400,10.3000,False,9.9400,9.9500,reg,81650 +TIS,2017-08-17,9.8800,10.2500,False,9.8100,10.0600,reg,172119 +TIS,2017-08-18,9.7900,9.9900,False,9.3700,9.8000,reg,168003 +TIS,2017-08-21,9.7900,9.8800,False,9.6500,9.7500,reg,120324 +TIS,2017-08-22,9.8200,9.9400,False,9.6400,9.7500,reg,121673 +TIS,2017-08-23,10.0800,10.1750,False,9.7400,9.7400,reg,145905 +TIS,2017-08-24,10.0000,10.1400,False,9.8400,10.0200,reg,68706 +TIS,2017-08-25,10.0500,10.2300,False,9.8800,9.9100,reg,74342 +TIS,2017-08-28,9.8600,9.9958,False,9.6500,9.9600,reg,164378 +TIS,2017-08-29,9.9100,9.9900,False,9.6300,9.8200,reg,162850 +TIS,2017-08-30,9.8300,10.0300,False,9.7401,9.9900,reg,109967 +TIS,2017-08-31,10.2000,10.2500,False,9.8600,9.8600,reg,155036 +TIS,2017-09-01,12.9000,13.6415,False,10.5200,10.5200,reg,775912 +TIS,2017-09-05,11.9700,12.9000,False,11.8750,12.7500,reg,219884 +TIS,2017-09-06,11.5300,12.1000,False,11.2100,12.1000,reg,163804 +TIS,2017-09-07,12.0100,12.0400,False,11.3100,11.4900,reg,100545 +TIS,2017-09-08,12.1200,12.2200,False,11.6001,12.2200,reg,96121 +TIS,2017-09-11,12.1800,12.3790,False,11.9700,12.1800,reg,73275 +TIS,2017-09-12,12.3200,12.8900,False,12.1200,12.1600,reg,130119 +TIS,2017-09-13,12.2200,12.6400,False,12.1000,12.3300,reg,64796 +TIS,2017-09-14,12.1800,12.4500,False,12.0500,12.1000,reg,52657 +TIS,2017-09-15,12.6400,12.6400,False,12.0100,12.2800,reg,109815 +TIS,2017-09-18,12.4800,12.9900,False,12.3200,12.5300,reg,75985 +TIS,2017-09-19,12.5700,12.9399,False,12.3100,12.6500,reg,60699 +TIS,2017-09-20,12.8800,12.9600,False,12.2900,12.7000,reg,114904 +TIS,2017-09-21,13.3300,13.4800,False,12.7100,12.7800,reg,110952 +TIS,2017-09-22,13.5500,13.5700,False,13.1200,13.4300,reg,76533 +TIS,2017-09-25,13.4300,14.0000,False,13.2400,13.5000,reg,96097 +TIS,2017-09-26,13.8700,14.1925,False,13.3800,13.3800,reg,121558 +TIS,2017-09-27,14.0900,14.1600,False,13.8200,13.9100,reg,49798 +TIS,2017-09-28,14.2600,14.3500,False,13.9050,14.1000,reg,59620 +TIS,2017-09-29,14.0800,14.1600,False,13.9300,14.1300,reg,39959 +TIS,2017-10-02,14.1600,14.6100,False,13.8800,13.8800,reg,73831 +TIS,2017-10-03,14.0000,14.1400,False,13.8900,14.0600,reg,58350 +TIS,2017-10-04,14.0000,14.2400,False,13.9700,14.0000,reg,66656 +TIS,2017-10-05,14.0400,14.1500,False,13.9400,14.1400,reg,43678 +TIS,2017-10-06,14.0600,14.2400,False,13.9100,13.9100,reg,45975 +TIS,2017-10-09,14.0000,14.4910,False,13.9800,14.1700,reg,86364 +TIS,2017-10-10,14.2800,14.4100,False,14.0100,14.2300,reg,71968 +TIS,2017-10-11,14.3800,14.4800,False,14.1000,14.2900,reg,73365 +TIS,2017-10-12,14.1600,14.3500,False,13.9200,14.3300,reg,58566 +TIS,2017-10-13,14.1100,14.5000,False,14.0700,14.0700,reg,87508 +TIS,2017-10-16,13.9900,14.1500,False,13.8000,13.9100,reg,67976 +TIS,2017-10-17,13.3500,14.1300,False,13.3500,13.7700,reg,77635 +TIS,2017-10-18,13.0700,13.8500,False,13.0500,13.4600,reg,81221 +TIS,2017-10-19,12.9700,13.3000,False,12.9000,12.9200,reg,81660 +TIS,2017-10-20,13.0700,13.2199,False,12.9800,13.1000,reg,38983 +TIS,2017-10-23,12.6100,13.2573,False,12.5550,13.1000,reg,168758 +TIS,2017-10-24,12.1300,12.6700,False,12.1000,12.6500,reg,127094 +TIS,2017-10-25,11.8500,12.2500,False,11.6500,12.0000,reg,128258 +TIS,2017-10-26,12.1400,12.3807,False,11.7000,11.7600,reg,133448 +TIS,2017-10-27,12.2200,12.3299,False,11.8500,12.1400,reg,71779 +TIS,2017-10-30,12.1400,12.3000,False,11.8900,12.1724,reg,89454 +TIS,2017-10-31,12.2800,12.3500,False,12.0500,12.0500,reg,59499 +TIS,2017-11-01,12.9400,12.9800,False,11.9650,12.2700,reg,107922 +TIS,2017-11-02,13.0800,13.0900,False,12.8000,13.0000,reg,52093 +TIS,2017-11-03,12.8500,13.0600,False,12.6300,12.9300,reg,76914 +TIS,2017-11-06,12.5600,13.0000,False,12.5100,12.8600,reg,97425 +TIS,2017-11-07,12.6200,13.1500,False,12.5597,12.6900,reg,71839 +TIS,2017-11-08,11.9600,12.8600,False,11.2000,12.8600,reg,201249 +TIS,2017-11-09,12.6300,12.9500,False,11.6900,11.6900,reg,105953 +TIS,2017-11-10,12.8000,13.0000,False,12.6600,12.7700,reg,72237 +TIS,2017-11-13,12.8800,12.9300,False,12.4500,12.6000,reg,65556 +TIS,2017-11-14,12.5300,12.8500,False,12.4000,12.8500,reg,73004 +TIS,2017-11-15,12.5400,12.8200,False,12.3200,12.4100,reg,49336 +TIS,2017-11-16,13.3400,13.5000,False,12.6200,12.6200,reg,65643 +TIS,2017-11-17,13.6100,13.6600,False,13.1550,13.2500,reg,52790 +TIS,2017-11-20,14.0700,14.1800,False,13.3600,13.4500,reg,78812 +TIS,2017-11-21,13.9800,14.1700,False,13.6000,14.0400,reg,83774 +TIS,2017-11-22,13.8800,14.2000,False,13.4700,13.9000,reg,63915 +TIS,2017-11-27,13.9800,14.0000,False,13.5600,13.6600,reg,61078 +TIS,2017-11-28,13.8500,13.9800,False,13.3400,13.8700,reg,87877 +TIS,2017-11-29,13.9700,14.4500,False,13.6500,13.8500,reg,90307 +TIS,2017-11-30,13.6100,14.1300,False,13.4500,13.8800,reg,114380 +TIS,2017-12-01,13.6700,13.8700,False,12.9400,13.6400,reg,117608 +TIS,2017-12-04,14.6900,14.8400,False,13.4300,13.8400,reg,205137 +TIS,2017-12-05,13.8200,14.7500,False,13.3500,14.7500,reg,108576 +TIS,2017-12-06,13.2400,13.9200,False,13.2100,13.6400,reg,92007 +TIS,2017-12-07,13.1100,13.4600,False,13.0600,13.1100,reg,69759 +TIS,2017-12-08,13.0200,13.2200,False,12.9500,13.1900,reg,68219 +TIS,2017-12-11,12.7800,13.3100,False,12.6003,12.9300,reg,81906 +TIS,2017-12-12,12.8800,13.2300,False,12.8200,12.8400,reg,70734 +TIS,2017-12-13,12.5300,13.0900,False,12.5000,12.8300,reg,97546 +TIS,2017-12-14,12.4700,12.7800,False,12.3805,12.6100,reg,67185 +TIS,2017-12-15,12.4300,13.4500,False,12.3400,12.5100,reg,111108 +TIS,2017-12-18,13.2700,13.4450,False,12.4000,12.4000,reg,102004 +TIS,2017-12-19,13.0100,13.4300,False,12.8501,13.2300,reg,82494 +TIS,2017-12-20,12.9200,13.2700,False,12.8750,12.9000,reg,74892 +TIS,2017-12-21,12.8300,12.9500,False,12.7633,12.8300,reg,54819 +TIS,2017-12-22,12.5600,12.8500,False,12.4900,12.8500,reg,88426 +TIS,2017-12-26,13.0000,13.0200,False,12.3600,12.4000,reg,69166 +TIS,2017-12-27,12.9000,13.1700,False,12.7200,12.8800,reg,79570 +TIS,2017-12-28,12.9200,12.9700,False,12.7300,12.7300,reg,86732 +TIS,2017-12-29,12.8000,13.1000,False,12.7400,12.9500,reg,87871 +TIS,2018-01-02,13.0700,13.1400,False,12.7500,12.7500,reg,48090 +TIS,2018-01-03,12.9300,13.0300,False,12.7900,12.9200,reg,47678 +TIS,2018-01-04,13.2300,13.4100,False,12.8400,12.8500,reg,52396 +TIS,2018-01-05,13.9300,14.0000,False,13.2800,13.4300,reg,73517 +TIS,2018-01-08,14.1600,14.3500,False,13.9800,14.0000,reg,78280 +TIS,2018-01-09,14.3000,14.8700,False,14.0500,14.2000,reg,77611 +TIS,2018-01-10,14.2900,14.5150,False,14.1400,14.2700,reg,103544 +TIS,2018-01-11,14.4700,14.6300,False,14.1900,14.1900,reg,42718 +TIS,2018-01-12,14.4300,14.5400,False,14.2295,14.5400,reg,62776 +TIS,2018-01-16,14.6000,14.8600,False,14.3000,14.3300,reg,62111 +TIS,2018-01-17,14.3800,14.6900,False,14.0710,14.6900,reg,138573 +TIS,2018-01-18,14.4300,14.5900,False,13.8800,14.2500,reg,73174 +TIS,2018-01-19,14.9800,15.0000,False,14.1800,14.4400,reg,76901 +TIS,2018-01-22,15.2200,15.3799,False,14.8450,14.9800,reg,57929 +TIS,2018-01-23,15.3400,15.6300,False,15.0250,15.2200,reg,90808 +TIS,2018-01-24,15.2300,15.5900,False,15.1000,15.4000,reg,85488 +TIS,2018-01-25,15.4400,15.4699,False,14.7900,15.2000,reg,67480 +TIS,2018-01-26,15.4000,15.4900,False,15.0000,15.4900,reg,49500 +TIS,2018-01-29,15.5000,15.7400,False,15.1200,15.3400,reg,51339 +TIS,2018-01-30,15.3400,15.7100,False,15.0050,15.4000,reg,49314 +TIS,2018-01-31,15.0600,15.4900,False,14.9720,15.4900,reg,61732 +TIS,2018-02-01,14.6500,15.2900,False,14.5450,15.0200,reg,55942 +TIS,2018-02-02,14.3600,14.8400,False,14.1400,14.6200,reg,49990 +TIS,2018-02-05,14.1800,14.6900,False,13.9500,14.2600,reg,105280 +TIS,2018-02-06,13.3700,14.4500,False,13.3600,13.7800,reg,91814 +TIS,2018-02-07,13.2900,13.7500,False,13.2200,13.3800,reg,72213 +TIS,2018-02-08,12.5500,13.2500,False,12.5500,13.1700,reg,71433 +TIS,2018-02-09,12.1700,12.8000,False,11.8500,12.8000,reg,84916 +TIS,2018-02-12,12.5000,12.7500,False,11.6700,12.2000,reg,47322 +TIS,2018-02-13,12.0000,12.6100,False,12.0000,12.4100,reg,35914 +TIS,2018-02-14,11.1900,12.1000,False,11.1300,12.1000,reg,97789 +TIS,2018-02-15,10.9600,11.3500,False,10.9300,11.2500,reg,95752 +TIS,2018-02-16,11.0000,11.4700,False,10.9300,11.0100,reg,88125 +TIS,2018-02-20,10.5100,10.9200,False,10.2800,10.9200,reg,89141 +TIS,2018-02-21,11.0500,11.1912,False,10.5600,10.5600,reg,64390 +TIS,2018-02-22,10.9100,11.0400,False,10.5800,10.9900,reg,49515 +TIS,2018-02-23,10.8900,10.9900,False,10.5800,10.8800,reg,46260 +TIS,2018-02-26,11.4000,11.4200,False,11.0500,11.2500,reg,66290 +TIS,2018-02-27,11.2800,11.6390,False,11.0800,11.4000,reg,81281 +TIS,2018-02-28,10.7000,11.4500,False,10.7000,11.3600,reg,81330 +TIS,2018-03-01,10.6500,10.9800,False,10.5400,10.5700,reg,73517 +TIS,2018-03-02,10.5400,10.8400,False,10.4000,10.4500,reg,85494 +TIS,2018-03-05,10.7500,11.1400,False,10.4200,10.4200,reg,62268 +TIS,2018-03-06,9.4000,10.6000,False,8.7200,10.6000,reg,428035 +TIS,2018-03-07,9.7600,10.2500,False,9.3800,9.4000,reg,122830 +TIS,2018-03-08,9.5100,9.8700,False,9.5000,9.7400,reg,84426 +TIS,2018-03-09,9.4300,9.9000,False,9.3700,9.9000,reg,144362 +TIS,2018-03-12,10.0600,10.1200,False,9.4800,9.5700,reg,79868 +TIS,2018-03-13,9.8500,10.3400,False,9.8100,10.0300,reg,85424 +TIS,2018-03-14,9.9200,10.1990,False,9.7500,9.7500,reg,48344 +TIS,2018-03-15,9.6100,9.9600,False,9.5000,9.9300,reg,73142 +TIS,2018-03-16,10.1000,10.1000,False,9.5300,9.5900,reg,112620 +TIS,2018-03-19,9.6200,10.0000,False,9.4000,10.0000,reg,49868 +TIS,2018-03-20,9.3300,9.6150,False,9.3300,9.5900,reg,55149 +TIS,2018-03-21,9.6200,9.9000,False,9.1600,9.2900,reg,79590 +TIS,2018-03-22,9.5500,10.0400,False,9.3200,9.5200,reg,60696 +TIS,2018-03-23,9.0600,9.6950,False,9.0400,9.5700,reg,97635 +TIS,2018-03-26,8.8300,9.2800,False,8.6000,9.2300,reg,90949 +TIS,2018-03-27,8.8000,9.0100,False,8.6500,8.6800,reg,72882 +TIS,2018-03-28,8.4100,9.2700,False,8.3800,8.8400,reg,96182 +TIS,2018-03-29,8.1500,8.6300,False,8.1500,8.4100,reg,196225 +TIS,2018-04-02,7.4200,8.3399,False,7.2500,8.2400,reg,170950 +TIS,2018-04-03,7.5600,7.7650,False,7.3000,7.3800,reg,121332 +TIS,2018-04-04,8.1200,8.2000,False,7.5300,7.5300,reg,157454 +TIS,2018-04-05,8.1000,8.4400,False,8.0000,8.1700,reg,64479 +TIS,2018-04-06,8.0100,8.5300,False,7.9000,8.0100,reg,113237 +TIS,2018-04-09,7.7600,8.0700,False,7.6500,8.0700,reg,65374 +TIS,2018-04-10,7.7800,8.0000,False,7.6050,7.8300,reg,94103 +TIS,2018-04-11,7.7700,8.0000,False,7.5700,7.7200,reg,49720 +TIS,2018-04-12,7.4200,7.8534,False,7.3800,7.7800,reg,85250 +TIS,2018-04-13,7.9600,7.9800,False,7.4800,7.5400,reg,83046 +TIS,2018-04-16,7.8600,7.9999,False,7.8000,7.9100,reg,42430 +TIS,2018-04-17,7.8600,8.2900,False,7.7800,7.9000,reg,63312 +TIS,2018-04-18,7.6200,8.0000,False,7.5700,7.9000,reg,57875 +TIS,2018-04-19,7.2800,7.7139,False,7.1000,7.6300,reg,117044 +TIS,2018-04-20,7.0800,7.4490,False,6.4800,7.2100,reg,208238 +TIS,2018-04-23,6.5300,7.1799,False,6.4800,7.0000,reg,149498 +TIS,2018-04-24,7.3700,7.5000,False,6.8080,7.1200,reg,192966 +TIS,2018-04-25,7.0800,7.4600,False,7.0100,7.3800,reg,96902 +TIS,2018-04-26,7.3800,7.6300,False,6.2600,7.0100,reg,329066 +TIS,2018-04-27,6.6000,7.3000,False,6.5000,7.3000,reg,369969 +TIS,2018-04-30,6.1100,6.7449,False,6.1100,6.5400,reg,151372 +TIS,2018-05-01,6.1800,6.3600,False,5.8501,6.1100,reg,161363 +TIS,2018-05-02,6.0100,6.2452,False,5.9700,6.1500,reg,97650 +TIS,2018-05-03,5.6900,6.0100,False,5.6310,6.0100,reg,103261 +TIS,2018-05-04,5.5500,5.8400,False,5.5200,5.6500,reg,107657 +TIS,2018-05-07,5.0800,5.4900,False,5.0500,5.4900,reg,209712 +TIS,2018-05-08,5.1400,5.2500,False,5.0900,5.1000,reg,96835 +TIS,2018-05-09,5.1500,5.3400,False,5.1200,5.1400,reg,119965 +TIS,2018-05-10,5.2500,5.3550,False,5.1000,5.1600,reg,80786 +TIS,2018-05-11,5.2800,5.4645,False,5.1700,5.3000,reg,49060 +TIS,2018-05-14,5.4100,5.4600,False,5.2200,5.3600,reg,66861 +TIS,2018-05-15,5.2200,5.4890,False,5.2100,5.4400,reg,75116 +TIS,2018-05-16,5.2500,5.4000,False,5.2200,5.2500,reg,70286 +TIS,2018-05-17,5.5200,5.5200,False,5.2500,5.2500,reg,59579 +TIS,2018-05-18,6.1200,6.1899,False,5.5000,5.5600,reg,113359 +TIS,2018-05-21,5.6000,6.3000,False,5.5300,6.2500,reg,124038 +TIS,2018-05-22,5.6600,5.9300,False,5.5311,5.6900,reg,48561 +TIS,2018-05-23,4.9600,5.6200,False,4.9102,5.6200,reg,338221 +TIS,2018-05-24,4.4900,5.0100,False,4.4100,4.9000,reg,336380 +TIS,2018-05-25,4.5700,4.6800,False,4.4800,4.5100,reg,103858 +TIS,2018-05-29,4.3800,4.6100,False,4.1100,4.5000,reg,159777 +TIS,2018-05-30,4.3900,4.6000,False,4.3601,4.4000,reg,70556 +TIS,2018-05-31,3.9800,4.3800,False,3.9400,4.3800,reg,186469 +TIS,2018-06-01,3.6200,4.0200,False,3.4400,3.9900,reg,315563 +TIS,2018-06-04,3.7400,3.8100,False,3.6500,3.6500,reg,83736 +TIS,2018-06-05,4.0800,4.1000,False,3.6900,3.7600,reg,130688 +TIS,2018-06-06,4.3400,4.3800,False,4.0000,4.0800,reg,110737 +TIS,2018-06-07,4.1500,4.1500,False,4.1500,4.1500,reg,0 diff --git a/company_library/TISA.csv b/company_library/TISA.csv index 8a17e6ae..d33f3f98 100644 --- a/company_library/TISA.csv +++ b/company_library/TISA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TISA,2017-06-06,1.3100,1.3498,False,1.3100,1.3399,reg,8986 -TISA,2017-06-07,1.3000,1.3201,False,1.3000,1.3200,reg,1917 -TISA,2017-06-08,1.3000,1.3100,False,1.3000,1.3100,reg,8966 TISA,2017-06-09,1.2800,1.3100,False,1.2800,1.3100,reg,15929 TISA,2017-06-12,1.2800,1.3100,False,1.2800,1.3000,reg,7155 TISA,2017-06-13,1.2700,1.3100,False,1.2600,1.3100,reg,918 @@ -249,3 +246,6 @@ TISA,2018-05-31,1.0500,1.0600,False,1.0200,1.0300,reg,13602 TISA,2018-06-01,1.0300,1.0501,False,1.0200,1.0400,reg,22101 TISA,2018-06-04,1.0400,1.0500,False,1.0290,1.0500,reg,21578 TISA,2018-06-05,1.0530,1.0700,False,1.0469,1.0600,reg,14182 +TISA,2018-06-06,1.0600,1.0600,False,1.0442,1.0442,reg,575 +TISA,2018-06-07,1.0600,1.0600,False,1.0442,1.0442,reg,575 +TISA,2018-06-08,1.0442,1.0700,False,1.0442,1.0700,reg,4200 diff --git a/company_library/TISI.csv b/company_library/TISI.csv new file mode 100644 index 00000000..cd95d527 --- /dev/null +++ b/company_library/TISI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TISI,2017-06-08,25.0500,25.4250,False,23.8960,24.2000,reg,445825 +TISI,2017-06-09,25.5500,25.7000,False,24.8000,25.0000,reg,614191 +TISI,2017-06-12,25.8500,26.8000,False,25.7000,25.7500,reg,308352 +TISI,2017-06-13,25.6000,26.3500,False,25.5000,25.9000,reg,227903 +TISI,2017-06-14,25.6000,25.7000,False,25.1500,25.6000,reg,123837 +TISI,2017-06-15,25.2500,25.8500,False,25.0500,25.3500,reg,66584 +TISI,2017-06-16,25.2000,25.3000,False,24.9000,24.9500,reg,205648 +TISI,2017-06-19,25.5000,26.1500,False,24.8500,25.1500,reg,283286 +TISI,2017-06-20,25.5500,25.7000,False,25.0000,25.3500,reg,167792 +TISI,2017-06-21,24.2500,25.6500,False,24.2000,25.5500,reg,347025 +TISI,2017-06-22,23.8500,24.7500,False,23.5000,24.1500,reg,386794 +TISI,2017-06-23,23.9000,24.0500,False,23.5250,23.9000,reg,575003 +TISI,2017-06-26,24.1000,24.4950,False,23.4500,23.9000,reg,461883 +TISI,2017-06-27,23.8500,24.2500,False,23.8000,24.1500,reg,332439 +TISI,2017-06-28,24.2500,24.6000,False,24.0000,24.0000,reg,599821 +TISI,2017-06-29,23.5500,24.5500,False,23.3500,24.5000,reg,271827 +TISI,2017-06-30,23.4500,23.8000,False,23.2500,23.7500,reg,432142 +TISI,2017-07-05,23.5000,24.2000,False,23.0500,24.2000,reg,282347 +TISI,2017-07-06,22.9500,23.4000,False,22.8500,23.4000,reg,323025 +TISI,2017-07-07,23.1000,23.3000,False,22.6500,23.1000,reg,190731 +TISI,2017-07-10,22.9500,23.4000,False,22.7000,23.0500,reg,164842 +TISI,2017-07-11,22.6500,23.1000,False,22.5500,22.9500,reg,252474 +TISI,2017-07-12,22.9000,23.3000,False,22.7000,22.8000,reg,111086 +TISI,2017-07-13,23.3000,23.4750,False,22.5000,22.8500,reg,193507 +TISI,2017-07-14,23.2000,23.3000,False,22.8000,23.1500,reg,134470 +TISI,2017-07-17,23.2500,23.6000,False,23.0000,23.2000,reg,133854 +TISI,2017-07-18,23.2500,23.4000,False,22.8250,23.1500,reg,155782 +TISI,2017-07-19,23.9500,23.9500,False,23.1500,23.3000,reg,123723 +TISI,2017-07-20,24.5500,24.8000,False,23.7000,23.9500,reg,206863 +TISI,2017-07-21,24.5500,24.8000,False,24.2000,24.7000,reg,225954 +TISI,2017-07-24,23.8000,24.5500,False,23.2000,24.5000,reg,164621 +TISI,2017-07-25,15.5000,17.9000,False,14.9500,16.7000,reg,6936062 +TISI,2017-07-26,14.7000,15.3000,False,14.2500,15.3000,reg,4555382 +TISI,2017-07-27,14.5500,14.8315,False,14.4500,14.7500,reg,1253430 +TISI,2017-07-28,14.2500,14.5500,False,14.0250,14.4500,reg,1195665 +TISI,2017-07-31,14.3500,14.6500,False,14.2000,14.3500,reg,1574243 +TISI,2017-08-01,14.6000,14.9500,False,14.3000,14.5500,reg,1508196 +TISI,2017-08-02,13.9000,14.6000,False,13.3500,14.6000,reg,1059124 +TISI,2017-08-03,13.0000,14.1500,False,12.9500,13.9000,reg,731991 +TISI,2017-08-04,13.1500,13.4500,False,12.9179,13.0500,reg,449051 +TISI,2017-08-07,12.9500,13.3000,False,12.8500,13.2000,reg,651732 +TISI,2017-08-08,11.9000,13.0500,False,11.2500,11.6000,reg,1976810 +TISI,2017-08-09,11.4500,12.0500,False,11.4000,11.7500,reg,2065947 +TISI,2017-08-10,10.7000,11.5500,False,10.4500,11.4500,reg,1949159 +TISI,2017-08-11,10.8000,11.3000,False,10.5000,10.6000,reg,1139866 +TISI,2017-08-14,11.4000,11.9500,False,10.8500,11.0500,reg,1434879 +TISI,2017-08-15,11.3500,11.6000,False,11.1250,11.4000,reg,866204 +TISI,2017-08-16,11.1000,11.5500,False,11.1000,11.4000,reg,845454 +TISI,2017-08-17,11.2500,12.0000,False,11.2000,11.2000,reg,803496 +TISI,2017-08-18,10.7500,11.4000,False,10.7500,11.2500,reg,606551 +TISI,2017-08-21,10.7000,11.1000,False,10.5000,10.7500,reg,812618 +TISI,2017-08-22,11.0000,11.1000,False,10.6000,10.7000,reg,499980 +TISI,2017-08-23,11.0000,11.1000,False,10.8000,10.9500,reg,412412 +TISI,2017-08-24,11.6000,11.6500,False,10.8000,11.0000,reg,683982 +TISI,2017-08-25,11.3000,11.7500,False,11.0000,11.7000,reg,911520 +TISI,2017-08-28,12.9000,13.0750,False,11.4500,11.4500,reg,1625054 +TISI,2017-08-29,12.4500,12.8000,False,12.1500,12.7000,reg,914865 +TISI,2017-08-30,12.4000,12.7500,False,12.1500,12.5000,reg,642863 +TISI,2017-08-31,12.3500,12.9000,False,12.3000,12.5500,reg,601244 +TISI,2017-09-01,12.6000,12.7000,False,12.2500,12.4000,reg,309538 +TISI,2017-09-05,11.9500,12.8000,False,11.7000,12.6000,reg,684120 +TISI,2017-09-06,12.1000,12.3500,False,11.7500,12.0500,reg,414952 +TISI,2017-09-07,12.3500,12.7000,False,11.9500,12.1000,reg,382887 +TISI,2017-09-08,12.6500,12.7000,False,12.1000,12.4000,reg,471806 +TISI,2017-09-11,12.8000,13.0000,False,12.4500,12.8000,reg,759463 +TISI,2017-09-12,12.8500,13.7500,False,12.8500,12.9000,reg,1345921 +TISI,2017-09-13,12.9500,13.2000,False,12.7250,12.9000,reg,1074253 +TISI,2017-09-14,13.5000,13.5500,False,12.8500,12.9000,reg,478728 +TISI,2017-09-15,13.5000,13.5750,False,12.8500,13.5000,reg,751912 +TISI,2017-09-18,13.4500,14.0000,False,13.3000,13.4000,reg,916359 +TISI,2017-09-19,13.4000,13.5500,False,13.1500,13.5500,reg,402927 +TISI,2017-09-20,13.6000,13.7500,False,13.1000,13.3500,reg,857570 +TISI,2017-09-21,13.2000,13.7000,False,13.2000,13.6500,reg,491447 +TISI,2017-09-22,13.1000,13.2000,False,12.8500,13.1500,reg,639080 +TISI,2017-09-25,13.4000,13.6000,False,13.1500,13.1500,reg,409985 +TISI,2017-09-26,14.0500,14.3500,False,13.4000,13.4500,reg,785594 +TISI,2017-09-27,14.1000,14.4250,False,13.5000,14.1000,reg,581993 +TISI,2017-09-28,13.5500,14.3000,False,13.4000,14.1000,reg,525943 +TISI,2017-09-29,13.3500,13.6500,False,13.1750,13.4500,reg,905442 +TISI,2017-10-02,13.7500,13.8000,False,13.1250,13.3500,reg,462442 +TISI,2017-10-03,13.8500,13.9000,False,13.5000,13.7500,reg,489318 +TISI,2017-10-04,13.0000,13.7500,False,12.9000,13.7500,reg,824009 +TISI,2017-10-05,13.1500,13.2500,False,12.9000,13.0000,reg,325888 +TISI,2017-10-06,13.0000,13.2500,False,12.7500,13.0500,reg,339729 +TISI,2017-10-09,12.7000,13.1000,False,12.5500,13.0000,reg,319255 +TISI,2017-10-10,12.5000,12.9000,False,12.4000,12.7500,reg,719397 +TISI,2017-10-11,12.5000,12.8000,False,12.4000,12.6500,reg,362291 +TISI,2017-10-12,12.4500,12.7500,False,12.4000,12.5000,reg,579788 +TISI,2017-10-13,12.6000,13.0250,False,12.4000,12.5000,reg,943564 +TISI,2017-10-16,12.3000,12.8500,False,12.2500,12.6000,reg,275900 +TISI,2017-10-17,12.0000,12.3750,False,11.9000,12.2500,reg,378103 +TISI,2017-10-18,12.1000,12.4000,False,11.7500,12.0500,reg,325309 +TISI,2017-10-19,12.2500,12.3750,False,11.9000,12.0500,reg,540820 +TISI,2017-10-20,12.3500,12.5000,False,12.1500,12.3500,reg,657334 +TISI,2017-10-23,12.0000,12.4000,False,12.0000,12.3500,reg,332067 +TISI,2017-10-24,11.6500,12.1500,False,11.6000,12.0500,reg,655822 +TISI,2017-10-25,11.7500,11.9500,False,11.4500,11.6000,reg,383933 +TISI,2017-10-26,12.2500,12.3000,False,11.8000,11.8500,reg,255729 +TISI,2017-10-27,12.6000,12.8500,False,12.2750,12.3000,reg,359986 +TISI,2017-10-30,12.3000,12.6500,False,11.9000,12.5000,reg,271668 +TISI,2017-10-31,12.3000,12.5000,False,12.2500,12.3000,reg,322093 +TISI,2017-11-01,11.9500,12.4500,False,11.8500,12.4500,reg,617633 +TISI,2017-11-02,12.2000,12.2500,False,11.7500,11.9000,reg,438662 +TISI,2017-11-03,12.1500,12.3000,False,12.0000,12.2500,reg,412323 +TISI,2017-11-06,12.4000,12.6000,False,12.1000,12.1000,reg,910579 +TISI,2017-11-07,13.0000,13.3713,False,11.5000,12.0000,reg,1652080 +TISI,2017-11-08,13.9500,14.2500,False,13.0000,13.1000,reg,1154680 +TISI,2017-11-09,13.7500,14.0000,False,13.3500,13.7000,reg,806013 +TISI,2017-11-10,13.9000,14.2000,False,13.6000,13.7000,reg,544569 +TISI,2017-11-13,13.3500,14.0000,False,13.1000,13.7000,reg,1158052 +TISI,2017-11-14,12.9000,13.2000,False,12.8000,13.2000,reg,569234 +TISI,2017-11-15,13.0500,13.3000,False,12.6000,12.7500,reg,429726 +TISI,2017-11-16,13.0000,13.3500,False,12.9500,13.0500,reg,514009 +TISI,2017-11-17,13.6000,13.7000,False,12.6500,12.9000,reg,515811 +TISI,2017-11-20,13.8500,14.0250,False,13.6000,13.6000,reg,451497 +TISI,2017-11-21,14.0000,14.1000,False,13.7000,14.0000,reg,792981 +TISI,2017-11-22,14.0000,14.1500,False,13.8500,14.1000,reg,587553 +TISI,2017-11-27,13.9000,14.0000,False,13.6000,13.8000,reg,236265 +TISI,2017-11-28,13.9000,14.0500,False,13.6000,13.9500,reg,235470 +TISI,2017-11-29,14.4500,14.6000,False,13.9000,13.9500,reg,574437 +TISI,2017-11-30,13.7500,14.9000,False,13.6500,14.6500,reg,480351 +TISI,2017-12-01,13.7500,13.8000,False,13.0000,13.7500,reg,373851 +TISI,2017-12-04,14.1500,14.2500,False,13.8000,13.9000,reg,343182 +TISI,2017-12-05,13.4500,14.2000,False,13.2500,14.1500,reg,536534 +TISI,2017-12-06,13.0500,13.4000,False,13.0000,13.3500,reg,910707 +TISI,2017-12-07,13.6500,13.7000,False,12.9000,13.6500,reg,357477 +TISI,2017-12-08,14.0500,14.1000,False,13.7000,13.7000,reg,306307 +TISI,2017-12-11,14.1500,14.4250,False,14.0000,14.0500,reg,294729 +TISI,2017-12-12,13.8000,14.5500,False,13.7500,14.1500,reg,432780 +TISI,2017-12-13,13.3500,14.1000,False,13.2250,13.7500,reg,520718 +TISI,2017-12-14,13.6500,13.7750,False,13.0500,13.3000,reg,622616 +TISI,2017-12-15,14.6500,14.7000,False,13.6000,13.6500,reg,1574628 +TISI,2017-12-18,14.8000,14.9000,False,14.5000,14.7500,reg,376076 +TISI,2017-12-19,14.5500,14.8750,False,14.4500,14.7500,reg,561116 +TISI,2017-12-20,14.1000,15.0500,False,14.0000,14.9000,reg,463342 +TISI,2017-12-21,14.5500,14.6500,False,13.9500,14.1000,reg,321147 +TISI,2017-12-22,14.4500,14.6000,False,14.1500,14.6000,reg,237849 +TISI,2017-12-26,14.4000,14.6500,False,14.2500,14.4500,reg,130686 +TISI,2017-12-27,14.6000,14.8000,False,14.2500,14.3500,reg,210857 +TISI,2017-12-28,14.8000,14.8000,False,14.4500,14.6000,reg,292153 +TISI,2017-12-29,14.9000,15.3500,False,14.3000,14.7500,reg,390363 +TISI,2018-01-02,15.1000,15.2000,False,14.5500,14.8500,reg,321556 +TISI,2018-01-03,14.9000,15.3000,False,14.7500,15.1500,reg,347393 +TISI,2018-01-04,15.7000,15.8000,False,14.8000,15.0000,reg,450549 +TISI,2018-01-05,16.3000,16.4500,False,15.5500,15.9500,reg,1050799 +TISI,2018-01-08,16.0500,16.3500,False,15.9000,16.3500,reg,463779 +TISI,2018-01-09,16.0000,16.1500,False,15.9000,16.1000,reg,438549 +TISI,2018-01-10,16.0500,16.2500,False,15.8500,15.9500,reg,264726 +TISI,2018-01-11,16.3000,16.6250,False,16.0000,16.0500,reg,374450 +TISI,2018-01-12,16.2000,16.6000,False,16.1000,16.3000,reg,620939 +TISI,2018-01-16,16.1500,16.5500,False,15.9000,16.4000,reg,455656 +TISI,2018-01-17,16.6500,16.6500,False,16.1000,16.3000,reg,452289 +TISI,2018-01-18,16.2500,16.9000,False,16.1000,16.6000,reg,443071 +TISI,2018-01-19,16.5500,16.7500,False,16.1500,16.2000,reg,985067 +TISI,2018-01-22,17.8000,18.5000,False,17.3000,17.7000,reg,1303096 +TISI,2018-01-23,17.9500,18.2500,False,17.3000,18.2000,reg,547368 +TISI,2018-01-24,17.8500,18.2500,False,17.2000,17.9000,reg,398215 +TISI,2018-01-25,17.8500,18.0500,False,17.5500,17.9500,reg,696270 +TISI,2018-01-26,17.9000,18.0500,False,17.3000,17.8500,reg,423113 +TISI,2018-01-29,17.6000,18.1500,False,17.3500,17.9000,reg,491926 +TISI,2018-01-30,16.9500,17.6000,False,16.8000,17.3500,reg,434726 +TISI,2018-01-31,17.0000,17.2632,False,16.9500,17.1000,reg,227173 +TISI,2018-02-01,16.7500,17.2000,False,16.4500,16.9000,reg,465112 +TISI,2018-02-02,16.4000,16.7500,False,16.2500,16.5500,reg,337562 +TISI,2018-02-05,15.4000,16.4550,False,15.4000,16.2000,reg,410058 +TISI,2018-02-06,15.8000,16.1000,False,14.8000,14.9000,reg,473831 +TISI,2018-02-07,16.3500,16.6068,False,15.7500,15.8000,reg,351711 +TISI,2018-02-08,16.4000,16.9000,False,16.1500,16.5000,reg,522165 +TISI,2018-02-09,17.2000,17.2500,False,16.5500,16.7500,reg,693097 +TISI,2018-02-12,17.1000,17.3000,False,16.9000,17.3000,reg,571179 +TISI,2018-02-13,17.0500,17.1500,False,16.6000,16.9000,reg,527897 +TISI,2018-02-14,17.6500,17.6500,False,16.8000,16.9500,reg,447779 +TISI,2018-02-15,17.5500,17.9500,False,17.4500,17.7500,reg,285412 +TISI,2018-02-16,17.9500,18.2000,False,17.5000,17.5000,reg,531366 +TISI,2018-02-20,17.8500,18.1500,False,17.6000,17.9000,reg,507896 +TISI,2018-02-21,17.3000,18.1025,False,17.3000,17.9000,reg,236634 +TISI,2018-02-22,17.6000,17.9250,False,17.4500,17.4500,reg,263178 +TISI,2018-02-23,17.5500,18.0000,False,17.2000,17.6500,reg,231121 +TISI,2018-02-26,17.9500,17.9500,False,17.4500,17.6500,reg,246878 +TISI,2018-02-27,17.0000,18.2000,False,16.9500,17.9500,reg,314495 +TISI,2018-02-28,16.3500,17.2500,False,16.3500,17.0500,reg,315413 +TISI,2018-03-01,16.9000,17.2500,False,16.4000,16.4500,reg,387862 +TISI,2018-03-02,17.1000,17.3000,False,16.5000,16.7500,reg,304488 +TISI,2018-03-05,17.1500,17.2500,False,16.7500,17.0000,reg,272775 +TISI,2018-03-06,17.7000,17.7500,False,16.7885,17.1500,reg,289211 +TISI,2018-03-07,17.7000,18.0500,False,17.5000,17.5500,reg,473631 +TISI,2018-03-08,17.8000,18.2500,False,17.6000,17.8500,reg,317204 +TISI,2018-03-09,18.6500,18.6750,False,18.0000,18.0000,reg,770079 +TISI,2018-03-12,18.7500,19.1000,False,18.4500,18.7500,reg,664749 +TISI,2018-03-13,18.4500,18.9000,False,18.2000,18.7500,reg,661314 +TISI,2018-03-14,16.9000,20.6500,False,16.6000,20.0000,reg,2294501 +TISI,2018-03-15,14.9000,16.8500,False,14.4500,16.8500,reg,1639964 +TISI,2018-03-16,15.4000,15.9000,False,14.7500,14.9000,reg,1572600 +TISI,2018-03-19,14.3500,15.6000,False,13.7750,15.3500,reg,1326303 +TISI,2018-03-20,14.2000,14.3500,False,13.7500,14.3500,reg,623972 +TISI,2018-03-21,14.1500,14.5000,False,13.7500,14.1000,reg,445739 +TISI,2018-03-22,14.0000,14.2000,False,13.7500,13.9500,reg,735062 +TISI,2018-03-23,13.7500,14.0000,False,13.5500,13.9500,reg,727265 +TISI,2018-03-26,13.5500,14.1000,False,12.9500,13.9500,reg,631926 +TISI,2018-03-27,13.6000,14.1500,False,13.4500,13.6000,reg,499014 +TISI,2018-03-28,13.2000,13.7500,False,12.8500,13.6500,reg,799746 +TISI,2018-03-29,13.7500,14.0500,False,13.2000,13.3000,reg,900166 +TISI,2018-04-02,13.6500,13.8000,False,13.3500,13.7000,reg,468654 +TISI,2018-04-03,13.8500,13.8500,False,13.2000,13.8000,reg,438680 +TISI,2018-04-04,14.2500,14.2500,False,13.5500,13.6000,reg,484008 +TISI,2018-04-05,14.4000,14.7000,False,14.1500,14.4000,reg,508467 +TISI,2018-04-06,14.8000,14.8500,False,14.2500,14.2500,reg,496448 +TISI,2018-04-09,15.1500,15.3500,False,14.6500,14.9500,reg,333954 +TISI,2018-04-10,16.0000,16.1500,False,15.2500,15.3500,reg,496372 +TISI,2018-04-11,15.9500,16.1000,False,15.7000,15.8500,reg,339956 +TISI,2018-04-12,16.7500,16.8500,False,15.8000,16.1000,reg,517731 +TISI,2018-04-13,16.5500,16.9500,False,16.0500,16.8000,reg,479410 +TISI,2018-04-16,16.8000,17.0000,False,16.4000,16.7500,reg,442144 +TISI,2018-04-17,17.2000,17.2500,False,16.6500,16.9000,reg,400089 +TISI,2018-04-18,17.1000,17.3500,False,16.9500,17.2000,reg,401018 +TISI,2018-04-19,16.7500,17.3000,False,16.5000,17.1500,reg,371267 +TISI,2018-04-20,16.4500,16.9000,False,16.3500,16.7000,reg,349538 +TISI,2018-04-23,16.9500,17.1000,False,16.4250,16.5000,reg,221491 +TISI,2018-04-24,17.1000,17.3000,False,16.8000,17.0500,reg,336029 +TISI,2018-04-25,16.9000,17.1500,False,16.7000,16.9500,reg,273309 +TISI,2018-04-26,17.0000,17.1500,False,16.8000,16.9500,reg,196379 +TISI,2018-04-27,17.1500,17.4000,False,16.9000,17.0500,reg,314913 +TISI,2018-04-30,16.9500,17.5000,False,16.9000,17.2000,reg,253668 +TISI,2018-05-01,17.3000,17.3000,False,16.5500,16.9000,reg,302738 +TISI,2018-05-02,17.4000,17.6000,False,17.2000,17.2500,reg,405758 +TISI,2018-05-03,17.7000,17.8500,False,17.2000,17.3000,reg,309890 +TISI,2018-05-04,18.0500,18.2000,False,17.5750,17.6500,reg,408524 +TISI,2018-05-07,17.9500,18.3500,False,17.8500,18.3500,reg,344735 +TISI,2018-05-08,18.2000,18.4500,False,17.8500,17.9000,reg,572466 +TISI,2018-05-09,19.1500,19.8000,False,16.8000,17.5500,reg,910777 +TISI,2018-05-10,20.0000,20.5000,False,19.5000,19.6500,reg,819964 +TISI,2018-05-11,20.6000,20.8000,False,19.9500,20.1500,reg,918128 +TISI,2018-05-14,20.3500,21.1500,False,20.3000,20.7000,reg,1057645 +TISI,2018-05-15,20.3000,20.4000,False,20.0000,20.1000,reg,392465 +TISI,2018-05-16,20.3500,21.0000,False,20.3000,20.4500,reg,850374 +TISI,2018-05-17,20.7000,20.8500,False,20.2500,20.4000,reg,762279 +TISI,2018-05-18,20.8500,20.9500,False,20.5500,20.7000,reg,487447 +TISI,2018-05-21,21.9000,22.0000,False,20.7750,20.9000,reg,800099 +TISI,2018-05-22,21.3000,22.2000,False,21.2500,21.9000,reg,415440 +TISI,2018-05-23,21.4500,21.6000,False,21.0000,21.2000,reg,522689 +TISI,2018-05-24,21.4000,21.8000,False,21.2500,21.4500,reg,367967 +TISI,2018-05-25,21.1500,21.5500,False,21.0000,21.3000,reg,326095 +TISI,2018-05-29,21.1500,21.5500,False,20.8000,20.8500,reg,228030 +TISI,2018-05-30,21.2500,21.5500,False,21.2000,21.3500,reg,514459 +TISI,2018-05-31,21.2500,21.3500,False,20.9500,21.1500,reg,401699 +TISI,2018-06-01,21.4000,21.5000,False,21.3000,21.4500,reg,286088 +TISI,2018-06-04,21.5000,21.9000,False,21.4000,21.4500,reg,296115 +TISI,2018-06-05,21.9000,21.9500,False,21.4210,21.5000,reg,546720 +TISI,2018-06-06,21.5500,22.1500,False,21.5500,22.0000,reg,312994 +TISI,2018-06-07,21.7000,21.9500,False,21.6000,21.6500,reg,249845 diff --git a/company_library/TITN.csv b/company_library/TITN.csv index e1077629..b3e6501a 100644 --- a/company_library/TITN.csv +++ b/company_library/TITN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TITN,2017-06-06,17.7500,18.1000,False,17.5200,17.7500,reg,175930 -TITN,2017-06-07,18.0800,18.2300,False,17.8200,17.8600,reg,159719 -TITN,2017-06-08,18.3600,18.5900,False,18.1690,18.1700,reg,179592 TITN,2017-06-09,18.5500,18.8100,False,18.3150,18.4500,reg,181022 TITN,2017-06-12,18.5600,19.2200,False,18.2500,18.5700,reg,232755 TITN,2017-06-13,18.5400,18.7800,False,18.3300,18.5600,reg,188887 @@ -249,3 +246,6 @@ TITN,2018-05-31,18.0900,20.8800,False,17.5600,20.8800,reg,925939 TITN,2018-06-01,17.2100,18.4900,False,17.0600,18.1300,reg,716852 TITN,2018-06-04,17.4200,18.4250,False,16.9000,17.6300,reg,624172 TITN,2018-06-05,18.2500,18.5800,False,17.3100,17.4300,reg,356392 +TITN,2018-06-06,18.0200,18.2800,False,17.3800,18.1600,reg,326521 +TITN,2018-06-07,17.3400,18.2600,False,17.0000,18.0600,reg,322965 +TITN,2018-06-08,17.4900,17.6400,False,17.1400,17.3000,reg,245592 diff --git a/company_library/TIVO.csv b/company_library/TIVO.csv index 0c909a19..40498380 100644 --- a/company_library/TIVO.csv +++ b/company_library/TIVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIVO,2017-06-06,16.8503,16.8980,False,16.4685,16.5639,reg,500337 -TIVO,2017-06-07,16.8503,17.1844,False,16.5639,16.8503,reg,492857 -TIVO,2017-06-08,17.5185,17.6618,False,16.5639,16.8980,reg,813277 TIVO,2017-06-09,16.9935,17.5663,False,16.8503,17.5663,reg,825570 TIVO,2017-06-12,17.5663,17.7095,False,16.9457,16.9935,reg,1187177 TIVO,2017-06-13,17.9482,18.1868,False,17.5186,17.5663,reg,1056358 @@ -249,3 +246,6 @@ TIVO,2018-05-31,14.2142,14.5103,False,14.1155,14.1648,reg,890179 TIVO,2018-06-01,13.9181,14.2635,False,13.8687,14.2635,reg,874961 TIVO,2018-06-04,13.7700,14.0168,False,13.7700,14.0168,reg,896806 TIVO,2018-06-05,14.0000,14.0001,False,13.7750,13.8000,reg,678488 +TIVO,2018-06-06,14.0500,14.1500,False,13.8000,13.9500,reg,663032 +TIVO,2018-06-07,13.8750,14.1250,False,13.7500,14.1000,reg,704959 +TIVO,2018-06-08,13.9500,14.0500,False,13.8500,13.8500,reg,629607 diff --git a/company_library/TKAT.csv b/company_library/TKAT.csv new file mode 100644 index 00000000..1e6c1954 --- /dev/null +++ b/company_library/TKAT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TKAT,2017-06-08,6.0000,6.0900,False,6.0000,6.0900,reg,300 +TKAT,2017-06-09,6.0800,6.3900,False,6.0000,6.3900,reg,915 +TKAT,2017-06-12,6.0000,6.0800,False,5.9564,6.0000,reg,2000 +TKAT,2017-06-13,5.9330,6.0349,False,5.9330,6.0349,reg,2000 +TKAT,2017-06-14,5.6900,5.8000,False,5.5000,5.8000,reg,11375 +TKAT,2017-06-15,5.6819,5.7000,False,5.6600,5.6900,reg,2591 +TKAT,2017-06-16,5.6814,5.6814,False,5.5000,5.6500,reg,2475 +TKAT,2017-06-19,5.5230,5.5500,False,5.2501,5.5500,reg,976 +TKAT,2017-06-20,5.2600,5.6000,False,5.2600,5.5300,reg,2700 +TKAT,2017-06-21,5.2600,5.3000,False,5.0700,5.3000,reg,500 +TKAT,2017-06-22,5.2810,5.2847,False,5.0900,5.0900,reg,900 +TKAT,2017-06-23,5.1295,5.2430,False,4.6400,5.2430,reg,3235 +TKAT,2017-06-26,5.1900,5.3000,False,5.0500,5.3000,reg,400 +TKAT,2017-06-27,5.0500,5.2000,False,5.0500,5.2000,reg,1400 +TKAT,2017-06-28,5.2030,5.2030,False,5.2030,5.2030,reg,166 +TKAT,2017-06-29,5.2949,5.2949,False,5.2949,5.2949,reg,100 +TKAT,2017-06-30,5.2185,5.2247,False,5.1500,5.2247,reg,1300 +TKAT,2017-07-05,4.7300,5.4348,False,4.6400,5.4348,reg,5650 +TKAT,2017-07-06,4.6351,4.7673,False,4.5200,4.7600,reg,2550 +TKAT,2017-07-07,4.6000,4.6000,False,4.3500,4.4100,reg,2139 +TKAT,2017-07-10,4.7852,4.7852,False,4.7603,4.7603,reg,900 +TKAT,2017-07-11,4.8000,4.8300,False,4.7500,4.8300,reg,9040 +TKAT,2017-07-12,4.1650,4.2300,False,4.1000,4.1500,reg,5225 +TKAT,2017-07-13,3.6900,4.2200,False,3.5100,4.2000,reg,18423 +TKAT,2017-07-14,3.8000,3.8000,False,3.7800,3.8000,reg,650 +TKAT,2017-07-17,3.8992,3.9000,False,3.8970,3.9000,reg,450 +TKAT,2017-07-18,3.8337,3.8500,False,3.8337,3.8500,reg,3050 +TKAT,2017-07-19,3.7720,3.7720,False,3.7720,3.7720,reg,551 +TKAT,2017-07-20,3.5000,3.6000,False,3.4900,3.6000,reg,3385 +TKAT,2017-07-21,3.5000,3.5000,False,3.5000,3.5000,reg,0 +TKAT,2017-07-24,3.7300,3.7300,False,3.5000,3.5000,reg,600 +TKAT,2017-07-25,3.9800,3.9800,False,3.5035,3.7400,reg,7130 +TKAT,2017-07-26,3.9000,3.9000,False,3.9000,3.9000,reg,400 +TKAT,2017-07-27,3.8400,3.8400,False,3.7000,3.7300,reg,600 +TKAT,2017-07-28,3.8400,3.8400,False,3.8400,3.8400,reg,0 +TKAT,2017-07-31,3.4034,3.4200,False,3.4034,3.4200,reg,210 +TKAT,2017-08-01,3.1994,3.2760,False,3.0000,3.2000,reg,1530 +TKAT,2017-08-02,3.1000,3.1000,False,3.1000,3.1000,reg,200 +TKAT,2017-08-03,3.2600,3.2600,False,3.2600,3.2600,reg,250 +TKAT,2017-08-04,3.4500,3.4500,False,3.2905,3.2905,reg,1300 +TKAT,2017-08-07,3.2500,3.2500,False,3.2500,3.2500,reg,1000 +TKAT,2017-08-08,3.4900,3.4900,False,3.3400,3.3400,reg,450 +TKAT,2017-08-09,4.0000,4.6750,False,3.4800,3.4800,reg,1990 +TKAT,2017-08-10,4.0000,4.0000,False,4.0000,4.0000,reg,0 +TKAT,2017-08-11,4.0000,4.0000,False,4.0000,4.0000,reg,0 +TKAT,2017-08-14,4.0000,4.0000,False,4.0000,4.0000,reg,0 +TKAT,2017-08-15,4.0000,4.0000,False,4.0000,4.0000,reg,0 +TKAT,2017-08-16,4.0000,4.0000,False,4.0000,4.0000,reg,0 +TKAT,2017-08-17,3.7800,3.7800,False,3.7800,3.7800,reg,100 +TKAT,2017-08-18,3.9000,3.9000,False,3.9000,3.9000,reg,250 +TKAT,2017-08-21,3.9000,3.9000,False,3.9000,3.9000,reg,0 +TKAT,2017-08-22,3.2600,3.2600,False,3.2600,3.2600,reg,600 +TKAT,2017-08-23,3.3500,3.3500,False,3.3500,3.3500,reg,1250 +TKAT,2017-08-24,3.3500,3.3500,False,3.3500,3.3500,reg,0 +TKAT,2017-08-25,3.2500,3.3500,False,3.2500,3.3500,reg,400 +TKAT,2017-08-28,3.0000,3.1600,False,3.0000,3.1500,reg,1250 +TKAT,2017-08-29,3.0250,3.1000,False,3.0000,3.0000,reg,1100 +TKAT,2017-08-30,3.1382,3.1382,False,3.0000,3.0000,reg,1050 +TKAT,2017-08-31,3.0001,3.0100,False,3.0000,3.0100,reg,725 +TKAT,2017-09-01,3.0000,3.0000,False,2.9925,3.0000,reg,967 +TKAT,2017-09-05,3.0519,3.2899,False,3.0000,3.0000,reg,3083 +TKAT,2017-09-06,3.0700,3.0700,False,3.0000,3.0000,reg,1020 +TKAT,2017-09-07,3.0500,3.0500,False,3.0001,3.0500,reg,1010 +TKAT,2017-09-08,3.0500,3.2900,False,3.0000,3.2900,reg,1941 +TKAT,2017-09-11,3.0100,3.0200,False,3.0100,3.0200,reg,239 +TKAT,2017-09-12,3.0000,3.0075,False,3.0000,3.0075,reg,733 +TKAT,2017-09-13,3.0000,3.0000,False,3.0000,3.0000,reg,353 +TKAT,2017-09-14,3.0000,3.0060,False,3.0000,3.0000,reg,601 +TKAT,2017-09-15,2.8000,3.0814,False,2.8000,3.0814,reg,3289 +TKAT,2017-09-18,2.7400,2.8000,False,2.7000,2.8000,reg,3611 +TKAT,2017-09-19,2.7600,2.7600,False,2.6900,2.7500,reg,2100 +TKAT,2017-09-20,2.5500,2.5500,False,2.5500,2.5500,reg,6622 +TKAT,2017-09-21,2.5000,2.5000,False,2.5000,2.5000,reg,301 +TKAT,2017-09-22,2.7000,3.0819,False,2.7000,2.7500,reg,697 +TKAT,2017-09-25,2.6334,2.8000,False,2.6334,2.7500,reg,6440 +TKAT,2017-09-26,2.6334,2.6334,False,2.6334,2.6334,reg,29 +TKAT,2017-09-27,2.6334,2.6334,False,2.6334,2.6334,reg,0 +TKAT,2017-09-28,2.6334,2.6334,False,2.6334,2.6334,reg,50 +TKAT,2017-09-29,2.3000,2.6300,False,2.1500,2.5500,reg,4720 +TKAT,2017-10-02,2.3000,2.5803,False,2.3000,2.5803,reg,2721 +TKAT,2017-10-03,2.3000,2.3000,False,2.3000,2.3000,reg,212 +TKAT,2017-10-04,2.4000,2.4240,False,2.4000,2.4120,reg,650 +TKAT,2017-10-05,2.4500,2.4500,False,2.4500,2.4500,reg,102 +TKAT,2017-10-06,2.6600,2.9000,False,2.4549,2.4549,reg,5800 +TKAT,2017-10-09,3.1000,3.1000,False,2.7500,2.7589,reg,6284 +TKAT,2017-10-10,3.0400,3.0500,False,3.0001,3.0001,reg,775 +TKAT,2017-10-11,3.0500,3.0555,False,3.0500,3.0500,reg,2854 +TKAT,2017-10-12,3.1617,3.5000,False,2.9501,2.9501,reg,1025 +TKAT,2017-10-13,3.2663,3.2800,False,3.2400,3.2400,reg,2777 +TKAT,2017-10-16,3.5601,3.6240,False,3.5000,3.5000,reg,5951 +TKAT,2017-10-17,3.6714,3.8500,False,3.6714,3.6960,reg,7592 +TKAT,2017-10-18,3.3700,3.7234,False,3.3700,3.5800,reg,8871 +TKAT,2017-10-19,3.3700,3.3700,False,3.3700,3.3700,reg,5 +TKAT,2017-10-20,3.4300,3.4300,False,3.3500,3.3501,reg,1250 +TKAT,2017-10-23,3.2000,3.5260,False,3.2000,3.5260,reg,6810 +TKAT,2017-10-24,3.4299,3.4299,False,3.4299,3.4299,reg,2000 +TKAT,2017-10-25,3.4201,3.4201,False,3.2100,3.2499,reg,2977 +TKAT,2017-10-26,3.4201,3.4201,False,3.4201,3.4201,reg,0 +TKAT,2017-10-27,3.4201,3.4201,False,3.4201,3.4201,reg,10 +TKAT,2017-10-30,3.2000,3.2000,False,3.2000,3.2000,reg,658 +TKAT,2017-10-31,2.9800,3.2500,False,2.9800,3.2500,reg,530 +TKAT,2017-11-01,3.5069,3.5069,False,3.2000,3.2000,reg,3800 +TKAT,2017-11-02,3.4900,3.5100,False,3.4900,3.4900,reg,530 +TKAT,2017-11-03,4.0001,4.4990,False,3.4900,3.4900,reg,24445 +TKAT,2017-11-06,4.1708,5.0500,False,4.0950,4.4900,reg,15256 +TKAT,2017-11-07,4.0744,4.2529,False,3.8900,4.1700,reg,9103 +TKAT,2017-11-08,4.0000,4.2200,False,4.0000,4.0800,reg,5855 +TKAT,2017-11-09,4.0000,4.1399,False,3.9000,3.9300,reg,4972 +TKAT,2017-11-10,4.0000,4.0000,False,4.0000,4.0000,reg,75 +TKAT,2017-11-13,4.0700,4.2000,False,4.0000,4.0500,reg,9611 +TKAT,2017-11-14,3.8000,4.1000,False,3.7896,4.0000,reg,10389 +TKAT,2017-11-15,3.0124,4.0000,False,3.0124,4.0000,reg,11517 +TKAT,2017-11-16,3.3000,3.5000,False,2.7300,2.7300,reg,12940 +TKAT,2017-11-17,3.2752,3.3000,False,3.1830,3.2989,reg,5751 +TKAT,2017-11-20,3.0501,3.2152,False,3.0500,3.1998,reg,10601 +TKAT,2017-11-21,3.0216,3.0216,False,2.9000,2.9100,reg,1857 +TKAT,2017-11-22,2.9112,2.9200,False,2.8990,2.8990,reg,2420 +TKAT,2017-11-27,2.8200,2.8200,False,2.7000,2.7091,reg,1957 +TKAT,2017-11-28,2.9865,2.9865,False,2.8080,2.8080,reg,1125 +TKAT,2017-11-29,2.9865,2.9865,False,2.9865,2.9865,reg,30 +TKAT,2017-11-30,2.9665,3.0000,False,2.7001,2.7414,reg,2715 +TKAT,2017-12-01,3.0000,3.0100,False,2.9744,2.9852,reg,4605 +TKAT,2017-12-04,2.8000,3.1500,False,2.7300,3.0000,reg,10244 +TKAT,2017-12-05,2.9500,3.0000,False,2.8479,2.8600,reg,9901 +TKAT,2017-12-06,2.9500,2.9500,False,2.9500,2.9500,reg,200 +TKAT,2017-12-07,2.9900,3.0000,False,2.9800,2.9800,reg,683 +TKAT,2017-12-08,2.8371,3.0000,False,2.8371,2.9800,reg,4080 +TKAT,2017-12-11,2.8900,2.8900,False,2.8900,2.8900,reg,135 +TKAT,2017-12-12,2.9500,2.9500,False,2.8700,2.9400,reg,624 +TKAT,2017-12-13,2.9500,2.9600,False,2.7054,2.7054,reg,2963 +TKAT,2017-12-14,2.7525,2.9500,False,2.7000,2.9500,reg,2045 +TKAT,2017-12-15,2.7892,2.7892,False,2.7000,2.7000,reg,2880 +TKAT,2017-12-18,2.7201,2.7596,False,2.7100,2.7100,reg,2439 +TKAT,2017-12-19,2.6700,2.8559,False,2.6300,2.6300,reg,10765 +TKAT,2017-12-20,2.5800,2.6473,False,2.5300,2.5700,reg,6159 +TKAT,2017-12-21,2.5800,2.6950,False,2.5000,2.5300,reg,11912 +TKAT,2017-12-22,2.7000,2.7334,False,2.4895,2.5700,reg,16541 +TKAT,2017-12-26,2.7000,2.7000,False,2.7000,2.7000,reg,40 +TKAT,2017-12-27,2.7000,2.7000,False,2.5400,2.5400,reg,1700 +TKAT,2017-12-28,2.7000,2.7000,False,2.7000,2.7000,reg,0 +TKAT,2017-12-29,2.5101,2.5101,False,2.4500,2.4600,reg,747 +TKAT,2018-01-02,2.8900,2.8900,False,2.4100,2.4100,reg,2758 +TKAT,2018-01-03,2.6000,2.9000,False,2.4072,2.9000,reg,5780 +TKAT,2018-01-04,2.5900,2.9000,False,2.5500,2.6000,reg,7628 +TKAT,2018-01-05,2.7500,2.9200,False,2.4300,2.4300,reg,12580 +TKAT,2018-01-08,2.8200,2.8899,False,2.7500,2.7500,reg,3650 +TKAT,2018-01-09,2.8200,2.8200,False,2.7300,2.7600,reg,5332 +TKAT,2018-01-10,2.8200,2.8200,False,2.8200,2.8200,reg,0 +TKAT,2018-01-11,2.8200,2.8200,False,2.8200,2.8200,reg,0 +TKAT,2018-01-12,2.9091,2.9714,False,2.8200,2.8200,reg,3471 +TKAT,2018-01-16,2.9500,3.0000,False,2.9200,2.9200,reg,6895 +TKAT,2018-01-17,2.6762,2.8801,False,2.5125,2.5900,reg,4200 +TKAT,2018-01-18,2.6000,2.6400,False,2.6000,2.6400,reg,3600 +TKAT,2018-01-19,2.5055,2.6200,False,2.5055,2.6130,reg,2663 +TKAT,2018-01-22,2.5984,2.5984,False,2.4100,2.4100,reg,937 +TKAT,2018-01-23,2.4001,2.4001,False,2.4001,2.4001,reg,250 +TKAT,2018-01-24,2.5550,2.6100,False,2.5550,2.6100,reg,416 +TKAT,2018-01-25,2.5779,2.5779,False,2.5199,2.5199,reg,2563 +TKAT,2018-01-26,2.5600,2.5728,False,2.5600,2.5714,reg,1162 +TKAT,2018-01-29,2.2800,2.5200,False,2.2800,2.4000,reg,16175 +TKAT,2018-01-30,2.2300,2.3200,False,2.2300,2.2914,reg,4800 +TKAT,2018-01-31,2.2600,2.3600,False,2.2391,2.2391,reg,5841 +TKAT,2018-02-01,2.3500,2.4400,False,2.3400,2.3400,reg,4600 +TKAT,2018-02-02,2.3000,2.3000,False,2.2200,2.3000,reg,1300 +TKAT,2018-02-05,2.1800,2.1800,False,2.1800,2.1800,reg,219 +TKAT,2018-02-06,2.1900,2.1900,False,2.1800,2.1900,reg,800 +TKAT,2018-02-07,2.1900,2.1900,False,2.1900,2.1900,reg,0 +TKAT,2018-02-08,2.1900,2.1900,False,2.1900,2.1900,reg,0 +TKAT,2018-02-09,2.0100,2.1200,False,2.0100,2.1100,reg,3877 +TKAT,2018-02-12,2.0100,2.0100,False,2.0100,2.0100,reg,0 +TKAT,2018-02-13,2.0101,2.0725,False,2.0100,2.0100,reg,1500 +TKAT,2018-02-14,2.0201,2.0201,False,2.0101,2.0101,reg,830 +TKAT,2018-02-15,2.0300,2.0300,False,2.0300,2.0300,reg,505 +TKAT,2018-02-16,2.0301,2.0301,False,2.0300,2.0300,reg,1000 +TKAT,2018-02-20,2.0301,2.0301,False,2.0301,2.0301,reg,1030 +TKAT,2018-02-21,2.2010,2.2010,False,2.2010,2.2010,reg,312 +TKAT,2018-02-22,2.0300,2.4000,False,2.0300,2.4000,reg,950 +TKAT,2018-02-23,2.0100,2.0300,False,2.0100,2.0300,reg,3289 +TKAT,2018-02-26,2.0100,2.0200,False,2.0100,2.0108,reg,1503 +TKAT,2018-02-27,2.0100,2.0100,False,2.0100,2.0100,reg,10 +TKAT,2018-02-28,2.0101,2.0101,False,2.0101,2.0101,reg,500 +TKAT,2018-03-01,2.0101,2.0101,False,2.0101,2.0101,reg,500 +TKAT,2018-03-02,2.0450,2.1100,False,2.0100,2.1100,reg,1304 +TKAT,2018-03-05,2.0300,2.1100,False,2.0101,2.0101,reg,1100 +TKAT,2018-03-06,2.0100,2.0300,False,2.0100,2.0300,reg,2600 +TKAT,2018-03-07,2.0201,2.0201,False,2.0100,2.0100,reg,1000 +TKAT,2018-03-08,2.0500,2.0703,False,2.0500,2.0703,reg,3345 +TKAT,2018-03-09,2.0260,2.0500,False,2.0101,2.0400,reg,2400 +TKAT,2018-03-12,2.0200,2.0200,False,2.0200,2.0200,reg,500 +TKAT,2018-03-13,2.0201,2.1044,False,2.0201,2.1044,reg,600 +TKAT,2018-03-14,2.1000,2.1000,False,2.0600,2.0600,reg,1100 +TKAT,2018-03-15,2.0999,2.0999,False,2.0999,2.0999,reg,195 +TKAT,2018-03-16,2.1200,2.2250,False,2.0804,2.0804,reg,800 +TKAT,2018-03-19,2.0600,2.0600,False,2.0600,2.0600,reg,1800 +TKAT,2018-03-20,2.0600,2.1086,False,2.0600,2.1086,reg,2000 +TKAT,2018-03-21,2.0600,2.0600,False,2.0600,2.0600,reg,500 +TKAT,2018-03-22,2.0600,2.0600,False,2.0600,2.0600,reg,0 +TKAT,2018-03-23,2.0600,2.0600,False,2.0600,2.0600,reg,0 +TKAT,2018-03-26,2.1999,2.1999,False,2.1999,2.1999,reg,2000 +TKAT,2018-03-27,2.1556,2.1556,False,2.1500,2.1500,reg,700 +TKAT,2018-03-28,2.1054,2.2500,False,1.9600,2.2500,reg,2200 +TKAT,2018-03-29,2.1000,2.1900,False,2.0801,2.1900,reg,4380 +TKAT,2018-04-02,2.1000,2.1000,False,2.1000,2.1000,reg,50 +TKAT,2018-04-03,2.0600,2.1750,False,2.0294,2.1750,reg,700 +TKAT,2018-04-04,2.1000,2.1000,False,2.1000,2.1000,reg,1600 +TKAT,2018-04-05,2.0500,2.0500,False,2.0499,2.0500,reg,1587 +TKAT,2018-04-06,2.0201,2.0201,False,1.8800,1.8800,reg,300 +TKAT,2018-04-09,2.0101,2.0101,False,2.0100,2.0100,reg,1168 +TKAT,2018-04-10,2.0101,2.0101,False,2.0101,2.0101,reg,0 +TKAT,2018-04-11,2.0999,2.0999,False,2.0999,2.0999,reg,200 +TKAT,2018-04-12,2.0100,2.0100,False,2.0100,2.0100,reg,300 +TKAT,2018-04-13,2.0200,2.0200,False,2.0100,2.0101,reg,609 +TKAT,2018-04-16,2.1000,2.1499,False,2.0700,2.0700,reg,1426 +TKAT,2018-04-17,2.1000,2.1000,False,2.0989,2.0992,reg,1000 +TKAT,2018-04-18,2.1000,2.1000,False,2.1000,2.1000,reg,0 +TKAT,2018-04-19,2.0899,2.0992,False,2.0201,2.0201,reg,1140 +TKAT,2018-04-20,2.0389,2.0400,False,2.0200,2.0200,reg,1982 +TKAT,2018-04-23,2.0389,2.0389,False,2.0389,2.0389,reg,0 +TKAT,2018-04-24,2.0852,2.0852,False,2.0850,2.0850,reg,450 +TKAT,2018-04-25,2.0100,2.0200,False,2.0100,2.0200,reg,903 +TKAT,2018-04-26,2.0100,2.0100,False,2.0100,2.0100,reg,0 +TKAT,2018-04-27,2.0201,2.0201,False,2.0201,2.0201,reg,600 +TKAT,2018-04-30,2.0200,2.0200,False,2.0100,2.0100,reg,800 +TKAT,2018-05-01,2.0100,2.0100,False,2.0100,2.0100,reg,900 +TKAT,2018-05-02,2.1540,2.1540,False,2.0100,2.0100,reg,2000 +TKAT,2018-05-03,2.0499,2.0520,False,2.0458,2.0520,reg,4236 +TKAT,2018-05-04,2.2000,2.3400,False,2.2000,2.3400,reg,2825 +TKAT,2018-05-07,2.3100,2.3101,False,2.3100,2.3101,reg,652 +TKAT,2018-05-08,2.2152,2.2152,False,2.2152,2.2152,reg,500 +TKAT,2018-05-09,2.3200,2.3450,False,2.3200,2.3450,reg,749 +TKAT,2018-05-10,2.3300,2.3301,False,2.3300,2.3301,reg,1100 +TKAT,2018-05-11,2.3583,2.3583,False,2.3583,2.3583,reg,200 +TKAT,2018-05-14,2.2700,2.2701,False,2.1500,2.1500,reg,1900 +TKAT,2018-05-15,2.2700,2.2700,False,2.2700,2.2700,reg,50 +TKAT,2018-05-16,2.3700,2.3700,False,2.3500,2.3500,reg,1320 +TKAT,2018-05-17,2.3700,2.3700,False,2.3700,2.3700,reg,5 +TKAT,2018-05-18,2.1900,2.1900,False,2.1809,2.1809,reg,503 +TKAT,2018-05-21,2.1900,2.1900,False,2.1900,2.1900,reg,0 +TKAT,2018-05-22,2.1900,2.2000,False,2.1900,2.1901,reg,2000 +TKAT,2018-05-23,2.1900,2.1900,False,2.1900,2.1900,reg,0 +TKAT,2018-05-24,2.0497,2.0859,False,2.0201,2.0800,reg,2810 +TKAT,2018-05-25,2.0497,2.0497,False,2.0497,2.0497,reg,0 +TKAT,2018-05-29,2.0301,2.0301,False,2.0301,2.0301,reg,555 +TKAT,2018-05-30,2.0301,2.0301,False,2.0301,2.0301,reg,4 +TKAT,2018-05-31,2.3200,3.2400,False,2.1500,2.4100,reg,151426 +TKAT,2018-06-01,2.1199,2.5900,False,2.1032,2.5900,reg,20508 +TKAT,2018-06-04,2.0300,2.2000,False,2.0200,2.2000,reg,10015 +TKAT,2018-06-05,2.1109,2.1109,False,2.0200,2.0300,reg,1563 +TKAT,2018-06-06,2.0499,2.1032,False,2.0200,2.1032,reg,5501 +TKAT,2018-06-07,2.1154,2.1154,False,2.0450,2.0450,reg,757 diff --git a/company_library/TKR.csv b/company_library/TKR.csv new file mode 100644 index 00000000..1e537317 --- /dev/null +++ b/company_library/TKR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TKR,2017-06-08,44.8122,45.0563,False,43.0549,43.2990,reg,935299 +TKR,2017-06-09,45.1539,45.4224,False,44.5193,44.7634,reg,807430 +TKR,2017-06-12,45.4468,46.0326,False,44.9587,45.3492,reg,550156 +TKR,2017-06-13,45.3492,45.5445,False,44.8611,45.5445,reg,631597 +TKR,2017-06-14,44.2265,45.5933,False,43.9824,45.4468,reg,583015 +TKR,2017-06-15,44.7146,44.8122,False,43.6407,43.6407,reg,505055 +TKR,2017-06-16,44.4705,44.7634,False,43.6895,44.6170,reg,907937 +TKR,2017-06-19,45.4957,45.5445,False,44.4705,44.6658,reg,820244 +TKR,2017-06-20,45.0075,45.3980,False,44.4949,45.3492,reg,709688 +TKR,2017-06-21,43.2990,45.0075,False,43.1525,45.0075,reg,601046 +TKR,2017-06-22,43.7871,44.0800,False,42.7620,43.2990,reg,917520 +TKR,2017-06-23,43.4454,43.9336,False,43.3478,43.8359,reg,1057553 +TKR,2017-06-26,43.4454,43.8848,False,43.0549,43.4454,reg,863841 +TKR,2017-06-27,42.5667,43.0061,False,42.3227,43.0061,reg,1146964 +TKR,2017-06-28,44.3241,44.7634,False,43.1525,43.3966,reg,833812 +TKR,2017-06-29,44.3241,44.7634,False,43.7383,44.5193,reg,983729 +TKR,2017-06-30,45.1539,45.4957,False,44.4949,44.5193,reg,818498 +TKR,2017-07-05,45.0075,45.3980,False,44.7146,45.3980,reg,503809 +TKR,2017-07-06,44.7634,45.6421,False,44.5682,44.7634,reg,720976 +TKR,2017-07-07,45.3004,45.4468,False,44.6902,44.8611,reg,598028 +TKR,2017-07-10,45.8374,46.1302,False,44.8122,45.0563,reg,556412 +TKR,2017-07-11,46.4231,46.5208,False,45.5933,45.7397,reg,805670 +TKR,2017-07-12,47.3994,47.8876,False,46.9113,46.9113,reg,1140153 +TKR,2017-07-13,47.8388,48.3757,False,47.3018,47.4483,reg,1281940 +TKR,2017-07-14,47.5947,48.1317,False,47.3506,48.1317,reg,587733 +TKR,2017-07-17,47.8388,47.8876,False,47.4483,47.6435,reg,443027 +TKR,2017-07-18,47.6923,47.9364,False,47.2530,47.5947,reg,517573 +TKR,2017-07-19,48.3269,48.3757,False,47.7656,47.7900,reg,429946 +TKR,2017-07-20,48.5222,48.7663,False,48.1317,48.2781,reg,751066 +TKR,2017-07-21,47.5459,48.0828,False,46.5696,48.0828,reg,1314489 +TKR,2017-07-24,47.5947,47.6926,False,47.1065,47.5947,reg,886229 +TKR,2017-07-25,48.1805,48.4734,False,47.5947,48.2781,reg,1326963 +TKR,2017-07-26,44.7146,47.2530,False,44.6170,45.8862,reg,2542306 +TKR,2017-07-27,45.0563,45.5689,False,44.5193,44.9099,reg,1456162 +TKR,2017-07-28,44.3729,45.0075,False,43.7383,45.0075,reg,842244 +TKR,2017-07-31,44.4217,44.6957,False,43.7871,44.6658,reg,733324 +TKR,2017-08-01,43.9336,44.5926,False,43.2990,44.4217,reg,1131923 +TKR,2017-08-02,43.8359,44.1776,False,43.4454,43.8359,reg,776323 +TKR,2017-08-03,43.2502,43.8848,False,43.1037,43.7871,reg,787867 +TKR,2017-08-04,43.6407,44.0800,False,43.4454,43.4454,reg,504141 +TKR,2017-08-07,43.6407,43.7383,False,43.0061,43.4942,reg,698506 +TKR,2017-08-08,43.9336,44.2753,False,43.4454,43.4942,reg,821272 +TKR,2017-08-09,43.3966,44.1288,False,43.2990,43.5430,reg,756393 +TKR,2017-08-10,42.5667,43.2013,False,42.5179,43.1525,reg,533284 +TKR,2017-08-11,42.6156,43.0061,False,42.0786,42.2739,reg,568345 +TKR,2017-08-14,43.3478,43.4210,False,42.9817,43.0061,reg,426527 +TKR,2017-08-15,42.4691,43.3478,False,42.4203,43.2013,reg,577362 +TKR,2017-08-16,42.6156,43.0061,False,42.1762,42.7620,reg,613510 +TKR,2017-08-17,42.2739,42.6644,False,41.7369,42.3715,reg,805306 +TKR,2017-08-18,42.0479,42.3672,False,41.8023,42.0970,reg,437653 +TKR,2017-08-21,42.3917,42.6374,False,41.9988,41.9988,reg,673253 +TKR,2017-08-22,43.8163,43.9636,False,42.6374,42.6374,reg,672197 +TKR,2017-08-23,43.2759,44.0128,False,43.2268,43.4233,reg,728743 +TKR,2017-08-24,42.9812,43.5707,False,42.8830,43.4233,reg,405734 +TKR,2017-08-25,43.0794,43.3251,False,42.9812,43.2268,reg,371761 +TKR,2017-08-28,43.4233,43.6689,False,43.1777,43.3251,reg,437486 +TKR,2017-08-29,43.4233,43.6198,False,42.9812,42.9812,reg,469445 +TKR,2017-08-30,44.3075,44.3075,False,43.5314,43.5707,reg,716570 +TKR,2017-08-31,44.0619,44.7005,False,43.8899,44.6022,reg,629633 +TKR,2017-09-01,44.3566,44.6022,False,43.8163,44.0619,reg,397912 +TKR,2017-09-05,43.6198,44.5040,False,43.5461,44.3566,reg,532469 +TKR,2017-09-06,43.8654,44.1110,False,43.6198,43.9145,reg,525402 +TKR,2017-09-07,43.2268,44.0128,False,43.0794,44.0128,reg,524776 +TKR,2017-09-08,43.2268,43.5707,False,42.9812,43.1777,reg,830253 +TKR,2017-09-11,44.2584,44.3075,False,43.5707,43.6689,reg,827600 +TKR,2017-09-12,44.9952,45.1425,False,44.4548,44.5040,reg,492604 +TKR,2017-09-13,45.1425,45.3636,False,44.6022,44.7496,reg,464738 +TKR,2017-09-14,45.4864,45.5110,False,44.8969,44.8969,reg,276552 +TKR,2017-09-15,46.0267,46.1250,False,45.3882,45.5355,reg,996832 +TKR,2017-09-18,46.9600,46.9600,False,46.1250,46.1250,reg,350911 +TKR,2017-09-19,47.3039,47.5495,False,46.9109,47.0583,reg,605681 +TKR,2017-09-20,47.6477,48.0584,False,47.2056,47.3530,reg,561744 +TKR,2017-09-21,47.7460,47.9320,False,47.3039,47.5986,reg,492284 +TKR,2017-09-22,48.2372,48.3600,False,47.5986,47.5986,reg,397321 +TKR,2017-09-25,48.1881,48.4828,False,47.9425,48.2372,reg,305867 +TKR,2017-09-26,47.0092,47.7951,False,46.9109,47.7951,reg,679806 +TKR,2017-09-27,47.5004,47.8933,False,47.0583,47.2548,reg,573187 +TKR,2017-09-28,47.8933,47.9916,False,47.3530,47.4021,reg,340414 +TKR,2017-09-29,47.6969,48.0653,False,47.5495,47.8442,reg,501269 +TKR,2017-10-02,47.6969,48.3354,False,47.4512,47.8933,reg,741271 +TKR,2017-10-03,47.8933,48.2372,False,47.2056,47.8933,reg,556721 +TKR,2017-10-04,47.8933,48.1881,False,47.7460,47.7951,reg,406468 +TKR,2017-10-05,47.9425,48.1389,False,47.7460,47.8933,reg,350140 +TKR,2017-10-06,48.4828,48.5319,False,47.6477,47.7951,reg,488186 +TKR,2017-10-09,49.1214,49.2196,False,48.5417,48.6302,reg,658316 +TKR,2017-10-10,49.0231,49.5143,False,48.9495,49.4161,reg,544634 +TKR,2017-10-11,48.8758,49.2687,False,48.6302,49.0231,reg,400699 +TKR,2017-10-12,49.2687,49.3670,False,48.4337,48.7284,reg,633262 +TKR,2017-10-13,49.5143,49.8582,False,49.2687,49.7108,reg,371229 +TKR,2017-10-16,48.9740,49.9073,False,48.8758,49.8582,reg,675016 +TKR,2017-10-17,48.6793,49.2196,False,48.5319,48.9740,reg,431346 +TKR,2017-10-18,49.2196,49.2687,False,48.1930,48.7284,reg,397585 +TKR,2017-10-19,49.5143,49.5143,False,48.6793,49.0723,reg,350504 +TKR,2017-10-20,50.1038,50.3003,False,49.6126,49.7600,reg,403848 +TKR,2017-10-23,49.6617,50.0547,False,49.5143,50.0056,reg,736868 +TKR,2017-10-24,50.6441,51.5283,False,50.3985,50.5950,reg,920770 +TKR,2017-10-25,48.2372,52.1669,False,48.0407,52.1669,reg,980532 +TKR,2017-10-26,47.8933,48.2863,False,47.4021,48.2372,reg,751669 +TKR,2017-10-27,47.0583,48.0604,False,46.9109,47.9425,reg,854130 +TKR,2017-10-30,46.1741,47.2056,False,46.0759,46.9109,reg,609820 +TKR,2017-10-31,46.3215,46.6653,False,46.0267,46.4197,reg,721081 +TKR,2017-11-01,45.7320,47.0092,False,45.2653,46.9600,reg,991437 +TKR,2017-11-02,45.8794,46.2723,False,45.2899,45.7811,reg,1119231 +TKR,2017-11-03,45.8302,46.0759,False,45.4373,45.8302,reg,703986 +TKR,2017-11-06,46.3215,46.3215,False,45.8794,45.8794,reg,512297 +TKR,2017-11-07,46.0759,46.4231,False,45.7811,46.2232,reg,418430 +TKR,2017-11-08,45.6338,46.1741,False,45.3390,45.9285,reg,464960 +TKR,2017-11-09,45.3882,45.4864,False,44.7496,45.1425,reg,614838 +TKR,2017-11-10,45.8302,45.9285,False,45.0934,45.3882,reg,489706 +TKR,2017-11-13,45.9285,46.5671,False,45.3390,45.4373,reg,860883 +TKR,2017-11-14,44.7496,45.9285,False,44.7005,45.6829,reg,698874 +TKR,2017-11-15,44.0619,44.7741,False,43.9391,44.2584,reg,626922 +TKR,2017-11-16,45.4160,45.4901,False,44.2299,44.4276,reg,555066 +TKR,2017-11-17,45.4654,45.8607,False,44.9218,45.1194,reg,501844 +TKR,2017-11-20,46.0090,46.2067,False,45.4407,45.6630,reg,431135 +TKR,2017-11-21,46.7997,46.7997,False,46.2067,46.2067,reg,651063 +TKR,2017-11-22,46.4537,46.9974,False,46.3549,46.9479,reg,270236 +TKR,2017-11-27,46.8985,47.0468,False,46.5032,46.5526,reg,603876 +TKR,2017-11-28,48.2822,48.4305,False,46.8738,47.1456,reg,685527 +TKR,2017-11-29,48.6776,48.8753,False,48.3811,48.3811,reg,659401 +TKR,2017-11-30,49.3200,49.5671,False,48.7270,49.0729,reg,1013264 +TKR,2017-12-01,48.6282,49.2706,False,47.0468,49.2212,reg,738896 +TKR,2017-12-04,49.4683,51.7910,False,49.3695,49.3695,reg,1286124 +TKR,2017-12-05,48.2822,49.3200,False,47.8375,49.2706,reg,734455 +TKR,2017-12-06,48.2328,48.6776,False,48.1834,48.2328,reg,469395 +TKR,2017-12-07,48.7764,49.1718,False,48.0846,48.0846,reg,837462 +TKR,2017-12-08,48.4305,49.2212,False,48.2822,48.9741,reg,460463 +TKR,2017-12-11,47.8375,48.5541,False,47.7881,48.3811,reg,317550 +TKR,2017-12-12,48.0846,48.2328,False,47.5410,47.9363,reg,588992 +TKR,2017-12-13,48.1340,48.8753,False,47.8869,47.9857,reg,365951 +TKR,2017-12-14,46.9479,48.2328,False,46.8985,48.0846,reg,672043 +TKR,2017-12-15,46.8985,47.8375,False,46.8491,47.1950,reg,1288564 +TKR,2017-12-18,48.3317,48.6776,False,47.1456,47.2939,reg,758530 +TKR,2017-12-19,48.0846,48.5788,False,48.0352,48.2822,reg,366254 +TKR,2017-12-20,48.0352,48.6580,False,48.0352,48.4799,reg,655908 +TKR,2017-12-21,48.5788,48.9741,False,48.1340,48.3317,reg,752474 +TKR,2017-12-22,48.2328,48.6776,False,48.0599,48.6776,reg,296254 +TKR,2017-12-26,48.4799,48.5788,False,48.0846,48.1340,reg,300226 +TKR,2017-12-27,48.3317,48.7270,False,48.1093,48.5293,reg,350116 +TKR,2017-12-28,48.4799,48.5788,False,48.0846,48.3811,reg,242107 +TKR,2017-12-29,48.5788,49.0235,False,48.2328,48.5293,reg,428760 +TKR,2018-01-02,50.7038,50.9014,False,49.4683,49.5671,reg,1191928 +TKR,2018-01-03,49.6660,51.1980,False,49.1718,50.8026,reg,852645 +TKR,2018-01-04,50.0119,50.4073,False,49.4683,49.8142,reg,706251 +TKR,2018-01-05,50.5061,50.5802,False,49.5671,50.0613,reg,320559 +TKR,2018-01-08,50.6049,51.0497,False,50.2590,50.4567,reg,327702 +TKR,2018-01-09,50.5061,51.0497,False,50.5061,50.5555,reg,306372 +TKR,2018-01-10,50.1107,50.6544,False,49.9625,50.5555,reg,283123 +TKR,2018-01-11,51.2474,51.3215,False,50.2096,50.4073,reg,394054 +TKR,2018-01-12,51.5933,51.7416,False,51.1485,51.4451,reg,527427 +TKR,2018-01-16,51.0003,51.7416,False,50.7038,51.7416,reg,408946 +TKR,2018-01-17,51.0497,51.4945,False,50.7532,51.4945,reg,340349 +TKR,2018-01-18,53.3724,53.7183,False,52.2852,52.8782,reg,1246153 +TKR,2018-01-19,54.6079,54.7067,False,53.3724,53.6689,reg,913690 +TKR,2018-01-22,54.8550,55.0032,False,53.9654,54.5090,reg,811400 +TKR,2018-01-23,53.3230,54.7314,False,53.2241,54.5584,reg,818035 +TKR,2018-01-24,54.0148,54.0643,False,52.9276,53.7677,reg,757260 +TKR,2018-01-25,54.2619,55.0032,False,53.5701,54.6079,reg,969771 +TKR,2018-01-26,54.0643,54.5090,False,53.6195,54.2619,reg,541667 +TKR,2018-01-29,53.2241,54.2619,False,53.1747,53.6689,reg,636703 +TKR,2018-01-30,52.4334,52.9770,False,51.8898,52.5817,reg,716145 +TKR,2018-01-31,51.9392,52.6805,False,51.4451,52.6805,reg,923999 +TKR,2018-02-01,51.8404,52.2358,False,50.6544,51.5933,reg,1384091 +TKR,2018-02-02,49.4189,51.3215,False,49.2953,51.2474,reg,907003 +TKR,2018-02-05,47.7881,49.7154,False,47.3433,48.9247,reg,956436 +TKR,2018-02-06,48.0846,48.5293,False,46.2067,46.9974,reg,1096234 +TKR,2018-02-07,45.4654,47.2444,False,45.3171,47.1950,reg,2233700 +TKR,2018-02-08,43.4392,45.9596,False,43.4392,45.9596,reg,1523729 +TKR,2018-02-09,43.9334,44.3287,False,42.4014,43.9334,reg,1285019 +TKR,2018-02-12,43.9334,44.5758,False,43.5380,44.1311,reg,944440 +TKR,2018-02-13,43.8840,44.1311,False,43.2909,43.7851,reg,991871 +TKR,2018-02-14,44.8229,44.9218,False,43.3898,43.5380,reg,728169 +TKR,2018-02-15,44.8229,45.2677,False,43.8345,45.0700,reg,774787 +TKR,2018-02-16,44.7434,45.2405,False,44.4202,44.5942,reg,1035333 +TKR,2018-02-20,44.8925,45.1908,False,44.2959,44.3954,reg,820359 +TKR,2018-02-21,45.8868,46.3840,False,44.8428,44.8428,reg,1216364 +TKR,2018-02-22,46.4337,46.6077,False,45.6880,45.9863,reg,1283202 +TKR,2018-02-23,46.3343,46.8314,False,45.6880,46.6325,reg,669297 +TKR,2018-02-26,46.0360,46.6823,False,45.7377,46.4834,reg,760699 +TKR,2018-02-27,44.8925,46.3343,False,44.8925,45.8868,reg,699847 +TKR,2018-02-28,43.5502,45.0417,False,43.4508,45.0417,reg,1044736 +TKR,2018-03-01,42.9039,43.8982,False,42.5062,43.5502,reg,1038418 +TKR,2018-03-02,43.2519,43.4011,False,41.6113,42.1085,reg,849299 +TKR,2018-03-05,43.7491,43.9977,False,42.8045,43.1525,reg,531647 +TKR,2018-03-06,44.5445,44.5942,False,43.6497,44.0971,reg,514833 +TKR,2018-03-07,44.0971,44.4948,False,43.6497,43.9977,reg,490943 +TKR,2018-03-08,44.8428,44.8925,False,44.0474,44.0971,reg,593147 +TKR,2018-03-09,46.4337,46.8065,False,45.1660,45.2405,reg,919342 +TKR,2018-03-12,45.9365,46.5828,False,45.8371,46.3840,reg,844922 +TKR,2018-03-13,45.4394,46.6823,False,45.3151,46.2348,reg,708432 +TKR,2018-03-14,44.3954,45.8371,False,44.1468,45.7377,reg,601681 +TKR,2018-03-15,44.5445,44.7434,False,44.1965,44.4948,reg,609027 +TKR,2018-03-16,45.4394,45.5885,False,44.4451,44.5445,reg,846401 +TKR,2018-03-19,45.3897,45.7377,False,44.6440,45.1908,reg,715098 +TKR,2018-03-20,48.3726,48.8697,False,47.1297,47.1297,reg,2155699 +TKR,2018-03-21,47.7263,48.7703,False,47.6766,48.4223,reg,970373 +TKR,2018-03-22,45.5885,47.4777,False,45.3400,46.6325,reg,808798 +TKR,2018-03-23,43.9479,45.8620,False,43.8982,45.8371,reg,637220 +TKR,2018-03-26,45.0914,45.0914,False,43.4757,44.6937,reg,1157893 +TKR,2018-03-27,44.2462,45.4891,False,43.9977,45.4394,reg,758203 +TKR,2018-03-28,45.1411,45.3648,False,44.1219,44.2959,reg,1193726 +TKR,2018-03-29,45.3400,46.3840,False,45.1908,45.4394,reg,1048058 +TKR,2018-04-02,43.6497,45.6382,False,43.4011,45.3897,reg,631602 +TKR,2018-04-03,44.2462,44.5445,False,43.5005,43.8485,reg,804789 +TKR,2018-04-04,44.5445,44.6937,False,43.3016,43.4011,reg,557928 +TKR,2018-04-05,46.4834,47.2291,False,45.2405,45.2902,reg,1180983 +TKR,2018-04-06,44.5445,46.0857,False,43.9728,45.8371,reg,892271 +TKR,2018-04-09,44.6937,45.9365,False,44.6440,44.9422,reg,591573 +TKR,2018-04-10,45.8868,46.4337,False,45.3897,45.8868,reg,479324 +TKR,2018-04-11,45.4394,45.9365,False,45.2405,45.3897,reg,397362 +TKR,2018-04-12,46.0360,46.4088,False,45.4394,45.5885,reg,292090 +TKR,2018-04-13,45.8371,46.4834,False,45.6382,46.4834,reg,520849 +TKR,2018-04-16,46.0857,46.3840,False,45.6880,46.1354,reg,438708 +TKR,2018-04-17,46.3840,46.7071,False,46.2740,46.5331,reg,490346 +TKR,2018-04-18,46.8314,47.2291,False,46.0360,46.3840,reg,473747 +TKR,2018-04-19,46.7817,47.0800,False,46.2845,46.9308,reg,329236 +TKR,2018-04-20,46.0360,46.6325,False,45.5388,46.5828,reg,356164 +TKR,2018-04-23,45.6880,46.2746,False,45.5885,46.2348,reg,382013 +TKR,2018-04-24,43.3514,46.3591,False,43.2022,46.0360,reg,1468748 +TKR,2018-04-25,43.5999,44.4451,False,42.7051,43.3514,reg,1525228 +TKR,2018-04-26,43.6497,43.8982,False,42.8294,43.7491,reg,504220 +TKR,2018-04-27,43.3016,43.8982,False,42.9288,43.1028,reg,1295032 +TKR,2018-04-30,42.5062,43.5502,False,42.5062,43.3016,reg,1057611 +TKR,2018-05-01,44.1468,44.2462,False,41.7108,42.7051,reg,1858888 +TKR,2018-05-02,45.1908,46.4834,False,44.0474,44.3954,reg,1865882 +TKR,2018-05-03,44.6440,45.3400,False,43.5751,45.0417,reg,1045324 +TKR,2018-05-04,45.9863,46.9308,False,44.3457,44.9422,reg,695750 +TKR,2018-05-07,46.7817,47.5771,False,46.2348,46.4337,reg,679134 +TKR,2018-05-08,47.8754,47.8754,False,47.2291,47.2788,reg,1056777 +TKR,2018-05-09,47.7760,48.2483,False,47.4777,47.9251,reg,644697 +TKR,2018-05-10,47.5771,48.1737,False,47.3783,47.7760,reg,711852 +TKR,2018-05-11,47.7263,47.7511,False,47.2788,47.5274,reg,489318 +TKR,2018-05-14,47.6268,47.8754,False,47.4777,47.6766,reg,601608 +TKR,2018-05-15,48.2731,48.3726,False,47.2788,47.2788,reg,588565 +TKR,2018-05-16,48.8200,49.3669,False,48.1240,48.3726,reg,645483 +TKR,2018-05-17,49.4500,49.9500,False,48.7500,48.8500,reg,510025 +TKR,2018-05-18,49.8000,49.9500,False,49.1000,49.3500,reg,470347 +TKR,2018-05-21,50.0500,50.4500,False,49.9000,50.2500,reg,523986 +TKR,2018-05-22,49.4000,50.5000,False,49.3750,50.3500,reg,598783 +TKR,2018-05-23,49.1500,49.4500,False,48.8000,49.0500,reg,480118 +TKR,2018-05-24,49.3500,49.5500,False,48.6500,48.9000,reg,447695 +TKR,2018-05-25,48.7500,49.2000,False,48.5000,49.0500,reg,326034 +TKR,2018-05-29,48.9000,50.5500,False,48.5750,50.0500,reg,1442015 +TKR,2018-05-30,48.7500,49.6000,False,48.5500,49.4250,reg,1185079 +TKR,2018-05-31,47.3000,49.7000,False,46.9000,49.7000,reg,912364 +TKR,2018-06-01,47.5500,48.4000,False,47.3000,47.6500,reg,829826 +TKR,2018-06-04,46.9000,47.9500,False,46.8250,47.2500,reg,464583 +TKR,2018-06-05,47.6000,47.6000,False,46.7750,46.9500,reg,607555 +TKR,2018-06-06,48.2500,48.3750,False,47.3000,47.8500,reg,461000 +TKR,2018-06-07,48.4500,48.7500,False,47.9000,48.3000,reg,588411 diff --git a/company_library/TLF.csv b/company_library/TLF.csv index 6b6ef381..56327ba1 100644 --- a/company_library/TLF.csv +++ b/company_library/TLF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLF,2017-06-06,8.5500,8.6500,False,8.5000,8.5000,reg,4939 -TLF,2017-06-07,8.4000,8.5575,False,8.4000,8.5510,reg,9334 -TLF,2017-06-08,8.3000,8.5000,False,8.3000,8.4864,reg,11139 TLF,2017-06-09,8.2995,8.3120,False,8.1500,8.3119,reg,16940 TLF,2017-06-12,8.4000,8.4000,False,8.2500,8.2500,reg,892 TLF,2017-06-13,8.3000,8.3999,False,8.3000,8.3323,reg,3588 @@ -249,3 +246,6 @@ TLF,2018-05-31,7.3000,7.6160,False,7.3000,7.5500,reg,5045 TLF,2018-06-01,7.3500,7.4490,False,7.3500,7.4360,reg,1337 TLF,2018-06-04,7.5500,7.5500,False,7.4617,7.5000,reg,2526 TLF,2018-06-05,7.7000,7.9500,False,7.5500,7.6000,reg,4885 +TLF,2018-06-06,7.4500,7.7320,False,7.4150,7.6000,reg,7660 +TLF,2018-06-07,7.5000,7.5500,False,7.4000,7.4500,reg,28643 +TLF,2018-06-08,7.3500,7.6000,False,7.3500,7.5000,reg,7028 diff --git a/company_library/TLGT.csv b/company_library/TLGT.csv index d6788057..5523c3c9 100644 --- a/company_library/TLGT.csv +++ b/company_library/TLGT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLGT,2017-06-06,8.8600,8.9100,False,8.5100,8.6000,reg,635422 -TLGT,2017-06-07,8.8800,9.0500,False,8.7150,8.8500,reg,307098 -TLGT,2017-06-08,8.8600,8.9900,False,8.8100,8.9000,reg,305174 TLGT,2017-06-09,8.8500,8.9800,False,8.8000,8.8700,reg,267783 TLGT,2017-06-12,8.6300,8.9200,False,8.5598,8.8400,reg,209745 TLGT,2017-06-13,8.6100,8.6700,False,8.5100,8.6300,reg,429862 @@ -249,3 +246,6 @@ TLGT,2018-05-31,2.7900,2.9300,False,2.7700,2.8900,reg,685792 TLGT,2018-06-01,2.8900,2.9200,False,2.7848,2.8000,reg,352984 TLGT,2018-06-04,2.9000,2.9100,False,2.8300,2.9000,reg,297668 TLGT,2018-06-05,2.9500,2.9800,False,2.8300,2.8700,reg,340548 +TLGT,2018-06-06,3.0400,3.0600,False,2.9500,2.9700,reg,1158296 +TLGT,2018-06-07,3.0800,3.1400,False,3.0200,3.0600,reg,302902 +TLGT,2018-06-08,3.1000,3.1900,False,3.0500,3.0800,reg,240897 diff --git a/company_library/TLND.csv b/company_library/TLND.csv index 3cc0b918..610e69bf 100644 --- a/company_library/TLND.csv +++ b/company_library/TLND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLND,2017-06-06,34.8900,35.4040,False,33.8100,34.1700,reg,89095 -TLND,2017-06-07,34.7700,35.4172,False,34.5200,35.0000,reg,52161 -TLND,2017-06-08,35.8200,35.8200,False,34.5700,34.9000,reg,76978 TLND,2017-06-09,36.1200,36.5000,False,35.3100,35.5000,reg,558348 TLND,2017-06-12,33.8400,35.8900,False,32.0000,35.2500,reg,346453 TLND,2017-06-13,34.9300,35.4000,False,33.8400,34.0100,reg,145408 @@ -249,3 +246,6 @@ TLND,2018-05-31,56.7800,57.6100,False,56.4700,56.4700,reg,138031 TLND,2018-06-01,57.1700,57.8999,False,56.9300,57.1400,reg,149748 TLND,2018-06-04,56.8600,57.4700,False,56.1100,57.2300,reg,117604 TLND,2018-06-05,57.4300,57.5600,False,56.5500,56.7200,reg,125640 +TLND,2018-06-06,58.6200,59.2400,False,57.6200,57.6700,reg,237575 +TLND,2018-06-07,56.3800,58.6200,False,55.5100,58.6200,reg,170241 +TLND,2018-06-08,56.3200,56.7400,False,55.9568,56.1700,reg,164505 diff --git a/company_library/TLRD.csv b/company_library/TLRD.csv new file mode 100644 index 00000000..c57ec445 --- /dev/null +++ b/company_library/TLRD.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TLRD,2017-06-08,10.9690,11.5503,False,10.0160,10.3781,reg,6347239 +TLRD,2017-06-09,10.7753,10.9980,False,10.1364,10.9496,reg,3768888 +TLRD,2017-06-12,10.7753,11.3562,False,10.6592,10.7560,reg,1843796 +TLRD,2017-06-13,11.0658,11.2304,False,10.6398,10.8237,reg,1520789 +TLRD,2017-06-14,11.1335,11.2158,False,10.5139,11.0658,reg,1302445 +TLRD,2017-06-15,10.9399,11.0658,False,10.6204,10.9786,reg,1431193 +TLRD,2017-06-16,10.9109,11.0077,False,10.6495,10.7753,reg,1695710 +TLRD,2017-06-19,10.7560,11.0077,False,10.6688,10.9883,reg,1482455 +TLRD,2017-06-20,9.9524,10.8044,False,9.8362,10.7560,reg,1865627 +TLRD,2017-06-21,9.3522,9.9524,False,9.1586,9.9524,reg,2614359 +TLRD,2017-06-22,9.1489,9.5361,False,9.1005,9.3522,reg,1217184 +TLRD,2017-06-23,9.6717,9.7685,False,9.3522,9.5168,reg,1699352 +TLRD,2017-06-26,9.7491,9.8666,False,9.5845,9.7104,reg,1343515 +TLRD,2017-06-27,10.1461,10.2332,False,9.7298,9.7298,reg,1187234 +TLRD,2017-06-28,10.2332,10.5043,False,10.0396,10.1461,reg,1104949 +TLRD,2017-06-29,10.5623,10.9302,False,10.2041,10.2332,reg,1450016 +TLRD,2017-06-30,10.8044,10.8431,False,10.3935,10.5527,reg,1023468 +TLRD,2017-07-05,11.2110,11.4579,False,10.8044,11.1626,reg,4108740 +TLRD,2017-07-06,11.0077,11.2183,False,10.7802,11.1820,reg,2271209 +TLRD,2017-07-07,10.2429,11.0077,False,10.0880,10.9980,reg,2881003 +TLRD,2017-07-10,10.0105,10.3106,False,9.8459,10.0976,reg,2232661 +TLRD,2017-07-11,9.9427,10.1364,False,9.4974,9.9718,reg,3025257 +TLRD,2017-07-12,9.8943,10.1654,False,9.7007,9.9621,reg,2565695 +TLRD,2017-07-13,10.6882,10.9109,False,9.9234,9.9234,reg,2772690 +TLRD,2017-07-14,10.8625,10.9738,False,10.6979,10.7173,reg,1162362 +TLRD,2017-07-17,11.1045,11.2788,False,10.8005,10.8141,reg,1164319 +TLRD,2017-07-18,10.9302,11.0464,False,10.7657,11.0367,reg,919845 +TLRD,2017-07-19,11.2110,11.3516,False,10.8722,10.9593,reg,719532 +TLRD,2017-07-20,11.4821,11.7047,False,11.1723,11.2497,reg,1057426 +TLRD,2017-07-21,11.4530,11.6079,False,11.2497,11.5305,reg,1130458 +TLRD,2017-07-24,10.8625,11.4804,False,10.8431,11.4530,reg,940209 +TLRD,2017-07-25,11.8597,11.9516,False,10.8528,11.0271,reg,1818751 +TLRD,2017-07-26,11.8306,11.9565,False,11.4046,11.8597,reg,1084953 +TLRD,2017-07-27,12.4502,12.5470,False,11.8112,11.9274,reg,1770233 +TLRD,2017-07-28,12.0726,12.3495,False,11.7435,12.3147,reg,1222593 +TLRD,2017-07-31,12.1404,12.2082,False,11.5218,12.0630,reg,1146734 +TLRD,2017-08-01,12.0823,12.2469,False,11.8597,12.1985,reg,760299 +TLRD,2017-08-02,11.9081,12.2275,False,11.7628,12.0533,reg,717473 +TLRD,2017-08-03,11.7919,12.2953,False,11.7532,11.8500,reg,965039 +TLRD,2017-08-04,12.1985,12.3824,False,11.6176,11.7725,reg,1004190 +TLRD,2017-08-07,12.4212,12.6051,False,12.1017,12.1985,reg,2201579 +TLRD,2017-08-08,12.2275,12.8180,False,12.2082,12.5180,reg,1258573 +TLRD,2017-08-09,11.8306,12.1162,False,11.7386,11.9758,reg,952183 +TLRD,2017-08-10,11.0271,11.7241,False,10.9593,11.6757,reg,1423990 +TLRD,2017-08-11,10.9399,11.2304,False,10.7463,10.8915,reg,1332251 +TLRD,2017-08-14,10.9012,11.2497,False,10.8431,11.0271,reg,943651 +TLRD,2017-08-15,10.4946,10.9012,False,10.2525,10.8431,reg,1376483 +TLRD,2017-08-16,10.6204,10.9206,False,10.5623,10.5914,reg,763595 +TLRD,2017-08-17,10.3397,10.6882,False,10.1751,10.4752,reg,597446 +TLRD,2017-08-18,10.1751,10.3494,False,9.9621,10.2525,reg,1109181 +TLRD,2017-08-21,10.1461,10.2380,False,9.6813,10.1461,reg,1460669 +TLRD,2017-08-22,10.5043,10.6398,False,10.2525,10.2525,reg,845733 +TLRD,2017-08-23,10.4849,10.6979,False,10.4462,10.4655,reg,765730 +TLRD,2017-08-24,11.2885,11.3562,False,10.6495,10.6495,reg,1684803 +TLRD,2017-08-25,11.4821,11.5498,False,11.2013,11.3465,reg,880721 +TLRD,2017-08-28,11.5789,11.6854,False,11.3756,11.5111,reg,972792 +TLRD,2017-08-29,11.5595,11.6176,False,11.1820,11.3756,reg,993195 +TLRD,2017-08-30,11.5208,11.6467,False,11.3562,11.5402,reg,428295 +TLRD,2017-08-31,11.4434,11.6370,False,11.3562,11.5111,reg,598749 +TLRD,2017-09-01,11.7628,11.9177,False,11.4627,11.4627,reg,931187 +TLRD,2017-09-05,12.1404,12.1791,False,11.6273,11.9468,reg,1074361 +TLRD,2017-09-06,12.5470,12.6390,False,12.0630,12.1598,reg,1489113 +TLRD,2017-09-07,12.7407,12.7987,False,12.3921,12.5858,reg,2424384 +TLRD,2017-09-08,11.8016,13.9121,False,11.6563,12.5954,reg,6683594 +TLRD,2017-09-11,12.5779,12.7842,False,11.8310,11.8310,reg,2617127 +TLRD,2017-09-12,13.0790,13.3640,False,12.6466,12.6466,reg,2007341 +TLRD,2017-09-13,13.1773,13.6195,False,13.1183,13.1871,reg,1410827 +TLRD,2017-09-14,13.1183,13.4426,False,12.9218,13.1871,reg,1361721 +TLRD,2017-09-15,14.2975,14.3073,False,13.0441,13.1183,reg,2880331 +TLRD,2017-09-18,14.0911,14.3936,False,13.7063,14.3761,reg,1857662 +TLRD,2017-09-19,13.8356,14.3810,False,13.6892,14.1501,reg,1113021 +TLRD,2017-09-20,13.2755,13.7275,False,13.2264,13.7275,reg,1347225 +TLRD,2017-09-21,13.1773,13.4426,False,13.0937,13.3050,reg,829876 +TLRD,2017-09-22,13.3247,13.4033,False,13.1085,13.1380,reg,926550 +TLRD,2017-09-25,13.3541,13.8946,False,13.2657,13.2657,reg,1341859 +TLRD,2017-09-26,13.6293,13.8062,False,13.2952,13.3836,reg,976337 +TLRD,2017-09-27,13.9241,13.9437,False,13.3934,13.6391,reg,1081401 +TLRD,2017-09-28,13.9241,14.1599,False,13.7472,13.9929,reg,1221817 +TLRD,2017-09-29,14.1894,14.2090,False,13.8651,13.9929,reg,993973 +TLRD,2017-10-02,14.2483,14.4056,False,13.8651,14.1796,reg,1208905 +TLRD,2017-10-03,14.1010,14.3270,False,13.9536,14.2189,reg,900403 +TLRD,2017-10-04,13.9339,14.2287,False,13.9044,14.1206,reg,463113 +TLRD,2017-10-05,13.9437,14.1894,False,13.8553,13.8848,reg,973887 +TLRD,2017-10-06,13.9437,14.0518,False,13.7865,13.8946,reg,477907 +TLRD,2017-10-09,13.5310,14.0125,False,13.4622,13.9732,reg,690993 +TLRD,2017-10-10,13.6784,13.8897,False,13.5605,13.6096,reg,717863 +TLRD,2017-10-11,13.4229,13.7570,False,13.2755,13.5507,reg,802286 +TLRD,2017-10-12,13.0790,13.4131,False,12.9316,13.3541,reg,1106730 +TLRD,2017-10-13,13.2362,13.5605,False,12.9572,13.0692,reg,794343 +TLRD,2017-10-16,13.0593,13.3148,False,12.8825,13.2166,reg,661021 +TLRD,2017-10-17,13.0495,13.4966,False,13.0299,13.0888,reg,722507 +TLRD,2017-10-18,13.3541,13.4917,False,13.1674,13.1674,reg,487549 +TLRD,2017-10-19,13.5015,13.5310,False,13.1674,13.2559,reg,587539 +TLRD,2017-10-20,13.8946,14.0125,False,13.6195,13.6489,reg,1275281 +TLRD,2017-10-23,13.8749,14.0813,False,13.7570,13.9241,reg,1052734 +TLRD,2017-10-24,15.7125,16.2628,False,14.4203,14.5235,reg,4547990 +TLRD,2017-10-25,15.7911,16.0564,False,14.9952,15.6044,reg,1901335 +TLRD,2017-10-26,16.3021,16.4888,False,15.6437,15.8697,reg,1694631 +TLRD,2017-10-27,15.4668,16.1743,False,15.4177,16.0564,reg,1795431 +TLRD,2017-10-30,15.2605,15.3686,False,14.6611,15.3686,reg,1273722 +TLRD,2017-10-31,15.1819,15.5946,False,15.0443,15.2408,reg,822395 +TLRD,2017-11-01,15.1229,15.3489,False,14.6807,15.2212,reg,869758 +TLRD,2017-11-02,15.3293,15.5553,False,14.9657,15.2015,reg,771531 +TLRD,2017-11-03,15.1131,15.5160,False,14.9165,15.3587,reg,895451 +TLRD,2017-11-06,14.9165,15.3293,False,14.8674,15.1917,reg,658470 +TLRD,2017-11-07,14.4547,14.9902,False,14.3171,14.9853,reg,782592 +TLRD,2017-11-08,14.7986,14.9067,False,14.3368,14.4940,reg,645196 +TLRD,2017-11-09,15.4570,15.7223,False,14.6807,14.6807,reg,938605 +TLRD,2017-11-10,15.3587,15.7813,False,15.0541,15.4079,reg,720125 +TLRD,2017-11-13,15.1622,15.5160,False,14.9362,15.3293,reg,977978 +TLRD,2017-11-14,15.2605,15.4324,False,14.7495,14.9755,reg,816854 +TLRD,2017-11-15,15.3882,15.7223,False,14.6512,15.1229,reg,696772 +TLRD,2017-11-16,15.8304,16.1449,False,15.2998,15.4275,reg,1175053 +TLRD,2017-11-17,16.2726,17.1668,False,16.2038,16.3217,reg,2134041 +TLRD,2017-11-20,16.7443,16.8720,False,16.2431,16.2726,reg,1230437 +TLRD,2017-11-21,15.6241,16.6951,False,15.5553,16.6951,reg,2078270 +TLRD,2017-11-22,15.9778,16.1252,False,15.4963,15.6339,reg,699122 +TLRD,2017-11-27,15.8894,16.3119,False,15.4472,15.6339,reg,1122297 +TLRD,2017-11-28,16.5379,16.5576,False,15.7125,15.8795,reg,863639 +TLRD,2017-11-29,17.3044,17.6778,False,16.6558,16.6853,reg,2373080 +TLRD,2017-11-30,16.5674,18.2084,False,16.4888,17.3732,reg,2050034 +TLRD,2017-12-01,16.7246,17.2356,False,16.2529,16.5674,reg,1122928 +TLRD,2017-12-04,17.1373,17.9038,False,16.9801,16.9801,reg,1782158 +TLRD,2017-12-05,16.6165,17.3339,False,16.5084,17.1570,reg,1275058 +TLRD,2017-12-06,16.8917,17.2945,False,16.6165,16.9113,reg,2247188 +TLRD,2017-12-07,19.1714,19.8986,False,18.5720,19.1714,reg,7362422 +TLRD,2017-12-08,19.2009,19.5546,False,18.9847,19.4171,reg,3117480 +TLRD,2017-12-11,20.5001,20.6588,False,19.2703,19.4488,reg,2992985 +TLRD,2017-12-12,19.3001,20.7084,False,19.2802,20.5299,reg,2517722 +TLRD,2017-12-13,20.2918,20.4704,False,19.4885,19.4885,reg,1170593 +TLRD,2017-12-14,19.8555,20.7381,False,19.6670,20.3216,reg,2116881 +TLRD,2017-12-15,20.2422,20.6588,False,19.9745,20.0141,reg,2101457 +TLRD,2017-12-18,21.0456,21.1944,False,20.4108,20.5993,reg,1387982 +TLRD,2017-12-19,20.9563,21.3233,False,20.4009,21.2043,reg,1044240 +TLRD,2017-12-20,21.4621,21.6605,False,20.8968,21.1348,reg,964221 +TLRD,2017-12-21,22.1663,22.2754,False,21.3332,21.4919,reg,2148476 +TLRD,2017-12-22,22.2952,22.4638,False,21.6307,22.1068,reg,1217215 +TLRD,2017-12-26,22.9002,23.2275,False,22.0870,22.2556,reg,983702 +TLRD,2017-12-27,21.7993,22.9002,False,21.3828,22.9002,reg,1520805 +TLRD,2017-12-28,21.7498,21.9977,False,21.3729,21.8390,reg,757792 +TLRD,2017-12-29,21.6506,22.1365,False,21.6208,21.8093,reg,846221 +TLRD,2018-01-02,22.6324,22.6424,False,21.4324,21.6704,reg,1113374 +TLRD,2018-01-03,21.6803,22.7911,False,21.3485,22.6324,reg,1651296 +TLRD,2018-01-04,21.1944,21.7200,False,20.4902,21.6704,reg,1916953 +TLRD,2018-01-05,21.1051,21.3431,False,20.5497,21.1547,reg,1398790 +TLRD,2018-01-08,20.9662,21.5514,False,20.6290,21.2539,reg,929079 +TLRD,2018-01-09,20.7481,21.0010,False,20.5199,20.8373,reg,1004750 +TLRD,2018-01-10,21.2638,21.5514,False,20.5299,20.6786,reg,1280003 +TLRD,2018-01-11,21.8390,21.9779,False,20.9960,21.3035,reg,864921 +TLRD,2018-01-12,22.0275,22.8110,False,21.8787,21.8787,reg,833497 +TLRD,2018-01-16,21.3927,22.4837,False,21.2142,22.1861,reg,1078123 +TLRD,2018-01-17,22.0374,22.1167,False,21.4076,21.5812,reg,732935 +TLRD,2018-01-18,22.1961,22.5630,False,21.8192,21.9481,reg,1096368 +TLRD,2018-01-19,23.2969,23.7036,False,21.8390,22.1961,reg,1180416 +TLRD,2018-01-22,24.5664,24.6061,False,23.0093,23.2672,reg,2208292 +TLRD,2018-01-23,24.2590,24.7846,False,23.3862,24.5168,reg,1860513 +TLRD,2018-01-24,24.1995,24.3879,False,23.7135,24.3284,reg,999184 +TLRD,2018-01-25,24.3581,24.3978,False,23.7036,24.1995,reg,782521 +TLRD,2018-01-26,25.0623,25.0722,False,24.0904,24.5367,reg,926334 +TLRD,2018-01-29,25.5582,25.8161,False,24.9978,25.0425,reg,1125057 +TLRD,2018-01-30,24.3780,25.4293,False,24.2292,25.1615,reg,1332857 +TLRD,2018-01-31,23.9912,25.2706,False,23.7036,24.8044,reg,1257738 +TLRD,2018-02-01,23.9218,24.3680,False,23.3862,23.7036,reg,1660267 +TLRD,2018-02-02,22.8506,23.8027,False,22.6721,23.5945,reg,1270500 +TLRD,2018-02-05,22.0076,23.5449,False,22.0076,22.4936,reg,1203922 +TLRD,2018-02-06,22.2159,22.7019,False,21.0258,21.3233,reg,1206849 +TLRD,2018-02-07,22.4837,22.8010,False,22.0232,22.2159,reg,703531 +TLRD,2018-02-08,21.7299,22.7911,False,21.5911,22.5333,reg,1514211 +TLRD,2018-02-09,21.4125,22.4043,False,20.4307,21.9878,reg,1483758 +TLRD,2018-02-12,22.1465,22.4043,False,21.0059,21.5415,reg,2486893 +TLRD,2018-02-13,22.3052,22.4142,False,21.8886,22.0374,reg,490248 +TLRD,2018-02-14,23.2969,23.4159,False,22.0076,22.0473,reg,833840 +TLRD,2018-02-15,23.1283,23.5350,False,22.8209,23.4655,reg,563399 +TLRD,2018-02-16,23.1184,23.6639,False,22.9895,23.0093,reg,1787930 +TLRD,2018-02-20,22.2655,23.2870,False,22.2060,22.9002,reg,992911 +TLRD,2018-02-21,22.6622,23.3664,False,22.3746,22.4242,reg,909112 +TLRD,2018-02-22,23.6540,23.6837,False,22.6324,22.8804,reg,1092159 +TLRD,2018-02-23,23.4755,24.0606,False,23.0787,23.9317,reg,843753 +TLRD,2018-02-26,23.5350,23.8920,False,23.3168,23.5647,reg,1118461 +TLRD,2018-02-27,23.0688,24.5763,False,23.0093,23.8722,reg,946341 +TLRD,2018-02-28,23.2176,24.0507,False,23.0192,23.2969,reg,693099 +TLRD,2018-03-01,23.1779,23.4655,False,22.6324,23.1184,reg,755357 +TLRD,2018-03-02,23.6639,24.0408,False,22.3161,22.8506,reg,813802 +TLRD,2018-03-05,23.6738,23.9614,False,22.8506,23.5647,reg,922621 +TLRD,2018-03-06,24.3185,24.3581,False,23.4358,23.7730,reg,633670 +TLRD,2018-03-07,23.8722,24.3482,False,23.4159,24.0110,reg,784889 +TLRD,2018-03-08,23.0589,24.0308,False,22.9994,23.9813,reg,754091 +TLRD,2018-03-09,23.3564,23.6044,False,22.8405,23.1878,reg,860027 +TLRD,2018-03-12,23.2473,23.7234,False,23.0192,23.3564,reg,876678 +TLRD,2018-03-13,23.1184,23.6441,False,23.0391,23.3267,reg,988275 +TLRD,2018-03-14,23.0192,23.4259,False,22.5333,23.2969,reg,2287965 +TLRD,2018-03-15,21.7200,24.7846,False,21.0456,24.7449,reg,4166059 +TLRD,2018-03-16,21.5900,21.9900,False,21.3200,21.7000,reg,1872058 +TLRD,2018-03-19,22.6200,22.8200,False,21.5000,21.6000,reg,1412786 +TLRD,2018-03-20,23.1700,23.4300,False,22.4000,22.5500,reg,927569 +TLRD,2018-03-21,23.2600,23.5800,False,22.8000,23.1500,reg,764258 +TLRD,2018-03-22,22.7200,23.7000,False,22.7200,23.0400,reg,901474 +TLRD,2018-03-23,22.9000,23.5600,False,22.7200,22.8800,reg,1139587 +TLRD,2018-03-26,24.4600,24.5400,False,23.1970,23.3900,reg,2063414 +TLRD,2018-03-27,24.6300,25.3300,False,24.4500,24.5600,reg,1534434 +TLRD,2018-03-28,24.9800,25.6800,False,24.3500,24.6400,reg,573979 +TLRD,2018-03-29,25.0600,25.4500,False,24.9000,24.9900,reg,510137 +TLRD,2018-04-02,25.4300,25.8800,False,24.9600,25.0700,reg,1206729 +TLRD,2018-04-03,26.2300,26.3700,False,25.5700,25.6200,reg,908726 +TLRD,2018-04-04,27.3700,27.4000,False,26.0125,26.0200,reg,1361497 +TLRD,2018-04-05,28.2200,28.4800,False,27.1500,27.6400,reg,1554977 +TLRD,2018-04-06,28.3100,28.7900,False,28.0100,28.0100,reg,884420 +TLRD,2018-04-09,27.3800,28.6950,False,27.3800,28.5500,reg,821404 +TLRD,2018-04-10,28.6300,28.8000,False,27.5750,27.8300,reg,756508 +TLRD,2018-04-11,28.4700,28.7400,False,28.0000,28.4500,reg,554148 +TLRD,2018-04-12,28.7100,29.0800,False,28.3500,28.5200,reg,534568 +TLRD,2018-04-13,28.5500,29.0000,False,28.1900,28.8700,reg,788117 +TLRD,2018-04-16,28.9500,29.2400,False,28.2800,28.6200,reg,712724 +TLRD,2018-04-17,28.7500,29.3400,False,28.7000,29.1000,reg,770645 +TLRD,2018-04-18,30.0400,30.5000,False,28.9800,29.2100,reg,1237586 +TLRD,2018-04-19,29.3400,30.0500,False,28.9800,29.8100,reg,956481 +TLRD,2018-04-20,29.6200,29.9300,False,29.1500,29.2300,reg,686914 +TLRD,2018-04-23,29.8300,29.9100,False,29.4900,29.6400,reg,535657 +TLRD,2018-04-24,29.4000,30.3200,False,29.1600,29.9500,reg,643377 +TLRD,2018-04-25,29.8400,30.0800,False,28.9000,29.2300,reg,814987 +TLRD,2018-04-26,30.8800,30.9800,False,29.6900,29.9200,reg,518120 +TLRD,2018-04-27,31.0400,31.5200,False,30.5700,30.9000,reg,593937 +TLRD,2018-04-30,31.5500,31.7600,False,31.1100,31.1100,reg,957687 +TLRD,2018-05-01,30.5500,31.4500,False,29.9400,31.4500,reg,1131206 +TLRD,2018-05-02,30.8300,31.5800,False,30.2400,30.5200,reg,918230 +TLRD,2018-05-03,30.8900,31.5800,False,30.6000,30.7000,reg,516892 +TLRD,2018-05-04,30.7500,31.1900,False,30.5150,30.8100,reg,708136 +TLRD,2018-05-07,30.8300,30.9900,False,29.9500,30.9900,reg,718307 +TLRD,2018-05-08,31.4400,31.7000,False,30.9100,30.9100,reg,694148 +TLRD,2018-05-09,31.6300,31.6600,False,31.0100,31.4500,reg,494996 +TLRD,2018-05-10,31.5100,31.8600,False,31.4300,31.6400,reg,611640 +TLRD,2018-05-11,31.5900,31.7400,False,31.3300,31.4900,reg,450685 +TLRD,2018-05-14,34.4800,35.9400,False,33.0000,33.4700,reg,2601566 +TLRD,2018-05-15,34.4300,35.2100,False,34.0300,34.3000,reg,1412865 +TLRD,2018-05-16,34.4500,34.8800,False,34.1800,34.7500,reg,2516280 +TLRD,2018-05-17,34.4700,34.9000,False,34.3500,34.3900,reg,786728 +TLRD,2018-05-18,34.4000,34.7700,False,34.3100,34.4200,reg,867666 +TLRD,2018-05-21,35.1600,35.2348,False,34.3500,34.5200,reg,842761 +TLRD,2018-05-22,33.9700,35.8600,False,33.7500,35.5200,reg,879280 +TLRD,2018-05-23,33.7900,34.2600,False,33.5000,33.8600,reg,722781 +TLRD,2018-05-24,34.4400,34.8200,False,33.5000,33.5300,reg,757029 +TLRD,2018-05-25,34.2200,34.7300,False,33.8700,34.3800,reg,454974 +TLRD,2018-05-29,33.0200,34.2200,False,32.9000,33.9100,reg,975607 +TLRD,2018-05-30,33.6300,33.9000,False,32.7700,33.1600,reg,781542 +TLRD,2018-05-31,32.8100,34.1100,False,32.5900,33.5600,reg,736408 +TLRD,2018-06-01,30.3800,32.9600,False,30.2200,32.8400,reg,1721272 +TLRD,2018-06-04,31.6300,32.1700,False,30.6689,30.7500,reg,1632149 +TLRD,2018-06-05,33.4500,33.6099,False,31.7000,31.7000,reg,1392698 +TLRD,2018-06-06,33.4500,33.9300,False,32.7100,33.5600,reg,965178 +TLRD,2018-06-07,33.5700,34.3500,False,33.3600,33.6300,reg,1057714 diff --git a/company_library/TLT.csv b/company_library/TLT.csv index 20e7f7ce..3ef013c1 100644 --- a/company_library/TLT.csv +++ b/company_library/TLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLT,2017-06-06,122.3815,122.7227,False,122.2645,122.5472,reg,12841474 -TLT,2017-06-07,121.7965,122.3815,False,121.6697,122.1085,reg,12852353 -TLT,2017-06-08,121.4747,121.7575,False,121.1920,121.7575,reg,8758621 TLT,2017-06-09,121.2895,121.5235,False,120.8800,120.9775,reg,5130548 TLT,2017-06-12,121.2505,121.8647,False,121.0350,121.1042,reg,4335780 TLT,2017-06-13,121.2700,121.4065,False,120.8897,120.9092,reg,4742571 @@ -249,3 +246,6 @@ TLT,2018-05-31,120.9393,121.6976,False,120.6699,121.2785,reg,10769941 TLT,2018-06-01,120.3000,120.7050,False,119.8500,120.1700,reg,8718753 TLT,2018-06-04,119.4300,120.1400,False,119.3700,120.1100,reg,7156542 TLT,2018-06-05,119.7100,120.1600,False,119.6200,119.9600,reg,5635865 +TLT,2018-06-06,118.7400,119.1000,False,118.4200,119.0800,reg,7813347 +TLT,2018-06-07,119.8900,120.4900,False,118.6800,118.6900,reg,13238306 +TLT,2018-06-08,119.5300,119.8500,False,119.4400,119.5600,reg,6790574 diff --git a/company_library/TMCX.csv b/company_library/TMCX.csv new file mode 100644 index 00000000..a6080397 --- /dev/null +++ b/company_library/TMCX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TMCX,2017-06-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-06-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-07-31,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-08-31,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-09-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-10-31,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-11-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2017-12-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-01-31,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-02-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-28,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-03-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-05,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-06,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-12,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-13,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-19,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-20,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-26,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-27,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-04-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-01,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-02,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-03,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-04,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-07,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-08,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-09,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-10,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-11,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-14,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-15,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-16,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-17,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-18,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-21,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-22,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-23,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-24,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-25,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-29,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-30,9.7900,9.7900,True,9.7900,9.7900,reg,0 +TMCX,2018-05-31,9.7400,9.7900,False,9.7400,9.7900,reg,1560000 +TMCX,2018-06-01,9.7600,9.7800,False,9.7500,9.7800,reg,1496400 +TMCX,2018-06-04,9.7600,9.7600,False,9.7600,9.7600,reg,0 +TMCX,2018-06-05,9.7500,9.7550,False,9.7500,9.7500,reg,22600 +TMCX,2018-06-06,9.7500,9.7500,False,9.7200,9.7500,reg,879300 +TMCX,2018-06-07,9.7500,9.7500,False,9.7200,9.7200,reg,450100 +TMCX,2018-06-08,9.7400,9.7500,False,9.7400,9.7500,reg,247400 diff --git a/company_library/TMCXU.csv b/company_library/TMCXU.csv index 5c7ac58a..3228b369 100644 --- a/company_library/TMCXU.csv +++ b/company_library/TMCXU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMCXU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -TMCXU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -TMCXU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ TMCXU,2018-05-31,10.1400,10.1900,False,10.0700,10.0700,reg,1758626 TMCXU,2018-06-01,10.1400,10.1500,False,10.1300,10.1499,reg,229236 TMCXU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,0 TMCXU,2018-06-05,10.0800,10.1500,False,10.0800,10.1500,reg,75650 +TMCXU,2018-06-06,10.1000,10.1400,False,10.0900,10.1200,reg,458447 +TMCXU,2018-06-07,10.1300,10.1300,False,10.1000,10.1300,reg,420587 +TMCXU,2018-06-08,10.1300,10.1300,False,10.1300,10.1300,reg,0 diff --git a/company_library/TMCXW.csv b/company_library/TMCXW.csv new file mode 100644 index 00000000..412c9d2d --- /dev/null +++ b/company_library/TMCXW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TMCXW,2017-06-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-06-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-07-31,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-08-31,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-09-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-10-31,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-11-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2017-12-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-01-31,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-02-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-28,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-03-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-12,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-13,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-19,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-20,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-26,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-27,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-04-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-01,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-02,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-03,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-04,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-09,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-10,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-11,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-14,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-15,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-16,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-17,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-18,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-21,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-22,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-23,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-24,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-25,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-29,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-30,0.4000,0.4000,True,0.4000,0.4000,reg,0 +TMCXW,2018-05-31,0.4200,0.4300,False,0.4000,0.4000,reg,8969080 +TMCXW,2018-06-01,0.4100,0.4200,False,0.4100,0.4200,reg,355727 +TMCXW,2018-06-04,0.4200,0.4200,False,0.4150,0.4200,reg,112400 +TMCXW,2018-06-05,0.4100,0.4400,False,0.4100,0.4400,reg,82500 +TMCXW,2018-06-06,0.4050,0.4250,False,0.4025,0.4100,reg,867800 +TMCXW,2018-06-07,0.4010,0.4200,False,0.4010,0.4200,reg,570000 +TMCXW,2018-06-08,0.4210,0.4210,False,0.4210,0.4210,reg,200 diff --git a/company_library/TMK.csv b/company_library/TMK.csv new file mode 100644 index 00000000..67a18bc5 --- /dev/null +++ b/company_library/TMK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TMK,2017-06-08,74.7350,75.2313,False,74.0551,74.2585,reg,620488 +TMK,2017-06-09,76.1942,76.2736,False,74.6556,75.0229,reg,462415 +TMK,2017-06-12,76.0651,76.5490,False,75.5986,76.1644,reg,374686 +TMK,2017-06-13,76.3927,76.5217,False,75.9559,76.1346,reg,276022 +TMK,2017-06-14,76.3728,76.3927,False,75.4298,75.9758,reg,277297 +TMK,2017-06-15,76.4225,76.5217,False,75.6184,76.0949,reg,353346 +TMK,2017-06-16,76.6706,76.7203,False,75.6681,76.5416,reg,904655 +TMK,2017-06-19,77.1967,77.2265,False,76.6458,77.0677,reg,473390 +TMK,2017-06-20,76.6409,77.1669,False,76.5813,76.9089,reg,529149 +TMK,2017-06-21,75.5787,76.7103,False,75.5043,76.6409,reg,408069 +TMK,2017-06-22,75.0824,75.5192,False,74.7052,75.3405,reg,438378 +TMK,2017-06-23,75.1221,75.3703,False,74.7648,75.2710,reg,827505 +TMK,2017-06-26,75.4001,75.7773,False,74.7648,75.3107,reg,602699 +TMK,2017-06-27,75.1122,75.8070,False,75.1122,75.6085,reg,479066 +TMK,2017-06-28,76.2438,76.3927,False,75.4795,75.5192,reg,852030 +TMK,2017-06-29,75.7574,77.3357,False,75.2710,77.3357,reg,518523 +TMK,2017-06-30,76.0856,76.4636,False,75.6182,76.1552,reg,666612 +TMK,2017-07-05,76.3840,77.0703,False,76.2557,77.0703,reg,457097 +TMK,2017-07-06,76.3144,76.9211,False,76.0160,76.3343,reg,622539 +TMK,2017-07-07,77.2195,77.4383,False,76.4636,76.6227,reg,346400 +TMK,2017-07-10,77.4383,77.6372,False,76.9111,77.0106,reg,414896 +TMK,2017-07-11,77.0305,77.5576,False,76.9012,77.4383,reg,291518 +TMK,2017-07-12,77.3786,77.4681,False,76.8515,77.0205,reg,241315 +TMK,2017-07-13,77.8063,77.9753,False,77.2493,77.3487,reg,254641 +TMK,2017-07-14,77.7267,78.1046,False,76.9410,77.1697,reg,238734 +TMK,2017-07-17,77.9455,78.0251,False,77.2493,77.7167,reg,291706 +TMK,2017-07-18,77.6670,77.9753,False,77.5377,77.5377,reg,551442 +TMK,2017-07-19,77.7864,77.9753,False,77.5576,77.7665,reg,329593 +TMK,2017-07-20,77.8162,78.3135,False,77.7416,77.9057,reg,213622 +TMK,2017-07-21,77.8958,78.1245,False,77.6372,77.7565,reg,333457 +TMK,2017-07-24,78.0648,78.2041,False,77.8261,77.9057,reg,216925 +TMK,2017-07-25,78.3632,78.9252,False,78.2936,78.8904,reg,405307 +TMK,2017-07-26,77.5377,78.4030,False,77.4880,78.4030,reg,248541 +TMK,2017-07-27,78.3732,78.9401,False,77.5178,78.9401,reg,540499 +TMK,2017-07-28,78.4627,78.7710,False,77.7764,78.4925,reg,499065 +TMK,2017-07-31,78.5422,78.8904,False,78.3732,78.7412,reg,374245 +TMK,2017-08-01,78.6914,78.8705,False,77.8460,78.8705,reg,527575 +TMK,2017-08-02,78.5025,78.9202,False,78.2538,78.5522,reg,440399 +TMK,2017-08-03,78.4130,78.6318,False,78.2488,78.4229,reg,336697 +TMK,2017-08-04,78.6417,78.8904,False,78.5522,78.6616,reg,213521 +TMK,2017-08-07,78.5522,78.6815,False,78.4130,78.6119,reg,288065 +TMK,2017-08-08,78.8406,79.4672,False,78.5224,78.5224,reg,394277 +TMK,2017-08-09,78.8008,78.8307,False,77.9654,78.4627,reg,541224 +TMK,2017-08-10,78.0251,78.6119,False,77.9753,78.2240,reg,613774 +TMK,2017-08-11,77.7366,78.2836,False,77.7167,78.1146,reg,358671 +TMK,2017-08-14,78.3433,78.6019,False,78.2339,78.3234,reg,287325 +TMK,2017-08-15,78.4328,79.0395,False,78.3931,78.6417,reg,378980 +TMK,2017-08-16,78.3234,79.0594,False,78.2638,78.7809,reg,351257 +TMK,2017-08-17,76.4337,78.2837,False,76.3840,78.1941,reg,521043 +TMK,2017-08-18,76.1950,76.6625,False,75.9116,76.3144,reg,491037 +TMK,2017-08-21,76.1055,76.3641,False,75.8370,76.1851,reg,410203 +TMK,2017-08-22,77.0106,77.0603,False,76.2845,76.3343,reg,351964 +TMK,2017-08-23,76.8813,77.2493,False,76.5034,76.5034,reg,304465 +TMK,2017-08-24,76.6824,77.1996,False,76.6525,77.0703,reg,255067 +TMK,2017-08-25,77.2791,77.4184,False,76.8813,77.0305,reg,279473 +TMK,2017-08-28,76.7918,77.2891,False,76.6923,77.2891,reg,357304 +TMK,2017-08-29,76.3939,76.5680,False,76.1453,76.1751,reg,320378 +TMK,2017-08-30,76.5232,76.7918,False,76.3741,76.3741,reg,236326 +TMK,2017-08-31,76.5531,76.7769,False,76.2945,76.7122,reg,517690 +TMK,2017-09-01,77.1001,77.4184,False,76.7719,76.8614,reg,365067 +TMK,2017-09-05,75.4590,76.5730,False,75.3695,76.5730,reg,425884 +TMK,2017-09-06,75.6381,76.0061,False,75.5187,75.8071,reg,497543 +TMK,2017-09-07,74.2755,75.6480,False,74.0766,75.6480,reg,404169 +TMK,2017-09-08,75.6580,75.9563,False,74.1661,74.1661,reg,458654 +TMK,2017-09-11,76.4238,76.7421,False,75.7483,76.3542,reg,403018 +TMK,2017-09-12,77.3587,77.3587,False,76.5630,76.6824,reg,257519 +TMK,2017-09-13,76.7421,77.0504,False,76.5531,77.0305,reg,370252 +TMK,2017-09-14,76.5133,76.9609,False,76.2647,76.6525,reg,345288 +TMK,2017-09-15,76.8017,76.8813,False,76.2845,76.4337,reg,658241 +TMK,2017-09-18,77.1100,77.1996,False,76.6426,76.9708,reg,333272 +TMK,2017-09-19,77.4681,77.5775,False,77.0006,77.1299,reg,386423 +TMK,2017-09-20,78.1941,78.5025,False,77.1846,77.5974,reg,389247 +TMK,2017-09-21,78.2240,78.4826,False,77.9505,78.1444,reg,329170 +TMK,2017-09-22,78.2140,78.3632,False,77.8759,78.0648,reg,275658 +TMK,2017-09-25,78.4925,78.5224,False,77.7341,78.0748,reg,610981 +TMK,2017-09-26,78.4428,78.7014,False,78.1146,78.5224,reg,420541 +TMK,2017-09-27,79.4075,79.6661,False,78.9401,79.0992,reg,432453 +TMK,2017-09-28,79.3081,79.4075,False,78.9699,79.3180,reg,305104 +TMK,2017-09-29,79.6562,79.8650,False,79.1788,79.1887,reg,490254 +TMK,2017-10-02,79.8949,80.0739,False,79.3578,79.7357,reg,380830 +TMK,2017-10-03,79.9744,79.9943,False,79.5070,79.8253,reg,244472 +TMK,2017-10-04,79.8849,80.1634,False,79.7159,79.8750,reg,263374 +TMK,2017-10-05,80.5227,80.7219,False,79.9348,79.9348,reg,218092 +TMK,2017-10-06,80.5227,80.8814,False,80.1141,80.7219,reg,371872 +TMK,2017-10-09,80.2437,80.7867,False,80.1440,80.6821,reg,240677 +TMK,2017-10-10,80.6422,80.6821,False,80.1938,80.2437,reg,359781 +TMK,2017-10-11,80.8116,80.8116,False,79.9945,80.3234,reg,350321 +TMK,2017-10-12,81.2401,81.3298,False,80.6223,80.8116,reg,428633 +TMK,2017-10-13,81.3198,81.6287,False,80.9910,81.2800,reg,304220 +TMK,2017-10-16,81.7582,81.7881,False,81.2999,81.2999,reg,225210 +TMK,2017-10-17,81.5988,81.9526,False,81.2999,81.8081,reg,433747 +TMK,2017-10-18,81.8679,82.1369,False,81.7333,81.8579,reg,306053 +TMK,2017-10-19,82.2365,82.2565,False,81.4892,81.5689,reg,225800 +TMK,2017-10-20,82.8244,83.1832,False,82.6252,83.0835,reg,459829 +TMK,2017-10-23,83.4024,83.4422,False,82.5953,82.9839,reg,394202 +TMK,2017-10-24,83.5817,83.7711,False,83.1433,83.3924,reg,384610 +TMK,2017-10-25,84.2793,86.1924,False,82.8145,84.1796,reg,729531 +TMK,2017-10-26,84.7775,85.1860,False,81.7582,84.6579,reg,880548 +TMK,2017-10-27,84.6579,85.0864,False,84.0600,84.6579,reg,441985 +TMK,2017-10-30,84.2195,84.8173,False,84.1398,84.2992,reg,399699 +TMK,2017-10-31,83.8309,84.6180,False,83.7013,84.5483,reg,390504 +TMK,2017-11-01,84.4586,84.7675,False,83.9704,84.2394,reg,376594 +TMK,2017-11-02,85.2358,85.4252,False,84.3390,84.4486,reg,425598 +TMK,2017-11-03,85.1163,85.5048,False,84.8871,84.9568,reg,558778 +TMK,2017-11-06,85.3753,85.4451,False,84.5084,84.9768,reg,468457 +TMK,2017-11-07,84.8771,85.9084,False,84.6081,85.2956,reg,431138 +TMK,2017-11-08,84.9369,85.2458,False,84.5583,84.7575,reg,521066 +TMK,2017-11-09,84.1995,84.9070,False,83.8458,84.5583,reg,473992 +TMK,2017-11-10,83.9604,84.3490,False,83.3625,84.3091,reg,527566 +TMK,2017-11-13,84.3889,84.4586,False,83.6615,83.8408,reg,441037 +TMK,2017-11-14,84.8771,85.0565,False,83.9405,84.0999,reg,558239 +TMK,2017-11-15,85.0664,85.5447,False,84.2992,84.4088,reg,662997 +TMK,2017-11-16,84.7077,85.5746,False,84.6380,85.2358,reg,493229 +TMK,2017-11-17,85.1362,85.4152,False,84.2593,84.3789,reg,517038 +TMK,2017-11-20,84.7775,85.2358,False,84.6180,85.1960,reg,420452 +TMK,2017-11-21,84.9668,85.2956,False,84.9070,85.0166,reg,469226 +TMK,2017-11-22,84.8672,85.0664,False,84.4586,84.9867,reg,279748 +TMK,2017-11-27,85.4351,85.7241,False,84.8074,84.9170,reg,364897 +TMK,2017-11-28,87.2188,87.3483,False,85.7540,85.7540,reg,724390 +TMK,2017-11-29,88.7732,89.2216,False,87.5177,87.5177,reg,455998 +TMK,2017-11-30,88.5341,89.9988,False,88.4344,89.0821,reg,947191 +TMK,2017-12-01,88.2152,88.7732,False,86.3818,88.7732,reg,623376 +TMK,2017-12-04,89.0821,89.5604,False,88.4693,89.3013,reg,702617 +TMK,2017-12-05,88.6835,89.7447,False,88.5042,89.3412,reg,531290 +TMK,2017-12-06,88.7134,89.4109,False,88.3846,88.5640,reg,555941 +TMK,2017-12-07,88.8529,89.0522,False,88.4544,88.4544,reg,290518 +TMK,2017-12-08,89.6302,89.8195,False,88.7633,89.1618,reg,506345 +TMK,2017-12-11,89.3113,89.7697,False,89.0622,89.5405,reg,461496 +TMK,2017-12-12,89.4508,89.6899,False,88.8828,89.4508,reg,521418 +TMK,2017-12-13,88.9924,90.0287,False,88.9526,89.3512,reg,769830 +TMK,2017-12-14,88.5440,89.5106,False,88.4544,89.0921,reg,471670 +TMK,2017-12-15,89.2914,89.9590,False,88.5839,88.9625,reg,991492 +TMK,2017-12-18,89.5504,89.9490,False,89.1718,89.8095,reg,572092 +TMK,2017-12-19,89.8195,90.4871,False,89.6551,89.9988,reg,717744 +TMK,2017-12-20,90.0985,90.5469,False,89.8593,90.3576,reg,644463 +TMK,2017-12-21,90.1882,90.6565,False,89.8892,90.5569,reg,628753 +TMK,2017-12-22,90.3675,90.6764,False,89.7996,90.6665,reg,376454 +TMK,2017-12-26,90.3077,90.6266,False,90.0686,90.3875,reg,169541 +TMK,2017-12-27,90.3675,90.5967,False,90.0586,90.1981,reg,247313 +TMK,2017-12-28,90.8359,90.8657,False,90.2380,90.6465,reg,274621 +TMK,2017-12-29,90.3875,90.9604,False,90.3875,90.9255,reg,279574 +TMK,2018-01-02,89.8892,91.0949,False,89.7597,91.0949,reg,515492 +TMK,2018-01-03,90.1483,90.2380,False,89.6650,89.8793,reg,460197 +TMK,2018-01-04,90.5276,91.1165,False,90.4078,90.4078,reg,465116 +TMK,2018-01-05,90.8869,90.9168,False,90.3080,90.7571,reg,749609 +TMK,2018-01-08,91.1564,91.2648,False,90.5575,91.0266,reg,426537 +TMK,2018-01-09,91.8950,92.5537,False,91.5357,91.5357,reg,508018 +TMK,2018-01-10,92.5837,93.0228,False,91.8451,92.0846,reg,367635 +TMK,2018-01-11,92.6835,93.1626,False,92.4439,92.9330,reg,622051 +TMK,2018-01-12,92.0746,92.9729,False,91.4708,92.9729,reg,727661 +TMK,2018-01-16,91.2462,92.4639,False,90.8869,92.1445,reg,727775 +TMK,2018-01-17,91.8551,92.3841,False,91.3261,91.6455,reg,594128 +TMK,2018-01-18,91.4858,92.4439,False,91.3261,92.1345,reg,558230 +TMK,2018-01-19,91.9748,92.2842,False,91.3959,91.8151,reg,545694 +TMK,2018-01-22,92.6036,92.6236,False,91.8451,92.2543,reg,466612 +TMK,2018-01-23,92.5937,92.7833,False,92.0547,92.3042,reg,373393 +TMK,2018-01-24,92.8931,93.1426,False,92.3541,92.9629,reg,625356 +TMK,2018-01-25,92.5338,93.0827,False,92.2942,93.0827,reg,298970 +TMK,2018-01-26,93.1426,93.2724,False,92.2743,92.7234,reg,558716 +TMK,2018-01-29,92.1645,93.4171,False,92.1545,93.0428,reg,548526 +TMK,2018-01-30,91.1564,92.2842,False,91.0067,91.5956,reg,745530 +TMK,2018-01-31,90.6773,91.5756,False,90.2880,91.1264,reg,853837 +TMK,2018-02-01,90.5675,91.2213,False,90.0984,90.6873,reg,1095592 +TMK,2018-02-02,88.0423,90.4776,False,88.0224,90.2681,reg,796937 +TMK,2018-02-05,83.8004,87.7329,False,83.3912,87.2638,reg,1356526 +TMK,2018-02-06,83.2614,83.9302,False,81.4449,81.8341,reg,1357322 +TMK,2018-02-07,83.1217,84.2795,False,82.5528,82.9021,reg,976490 +TMK,2018-02-08,80.3669,83.8603,False,80.2771,83.1217,reg,1109770 +TMK,2018-02-09,82.4829,82.9620,False,80.8859,81.3950,reg,1226763 +TMK,2018-02-12,83.3712,84.1497,False,82.1635,83.1017,reg,974373 +TMK,2018-02-13,83.8802,84.1697,False,82.5528,82.6825,reg,680415 +TMK,2018-02-14,86.1360,86.1958,False,83.4710,83.5509,reg,772279 +TMK,2018-02-15,85.9563,86.7847,False,85.4772,86.7448,reg,525598 +TMK,2018-02-16,86.4853,86.8446,False,85.5970,85.6369,reg,698247 +TMK,2018-02-20,86.2158,86.9943,False,85.8864,86.4154,reg,606268 +TMK,2018-02-21,86.0062,87.3836,False,85.8964,86.0361,reg,572896 +TMK,2018-02-22,85.4772,86.7598,False,85.4173,86.3356,reg,722126 +TMK,2018-02-23,86.3456,86.3855,False,85.5171,85.6968,reg,350284 +TMK,2018-02-26,87.4335,87.4534,False,86.1859,86.6250,reg,433357 +TMK,2018-02-27,86.8246,87.9924,False,86.8246,87.3337,reg,510709 +TMK,2018-02-28,85.2077,87.4335,False,85.1778,87.2438,reg,507602 +TMK,2018-03-01,83.0119,85.4473,False,82.5827,85.2876,reg,816430 +TMK,2018-03-02,82.8023,83.0219,False,81.4050,82.1935,reg,832715 +TMK,2018-03-05,83.9501,84.4492,False,81.9938,82.2334,reg,794142 +TMK,2018-03-06,84.5590,84.6887,False,83.4710,84.0599,reg,784425 +TMK,2018-03-07,84.6787,84.9183,False,83.6207,83.7505,reg,504201 +TMK,2018-03-08,85.4572,85.4972,False,83.8927,84.9682,reg,651208 +TMK,2018-03-09,87.1740,87.2339,False,85.7367,85.8964,reg,573221 +TMK,2018-03-12,86.8546,87.5732,False,86.5452,86.9843,reg,630245 +TMK,2018-03-13,86.2158,87.3636,False,85.9064,87.3636,reg,625500 +TMK,2018-03-14,85.0780,86.6749,False,84.8983,86.6749,reg,490528 +TMK,2018-03-15,85.3774,85.6169,False,84.9782,85.2576,reg,575237 +TMK,2018-03-16,85.4273,85.8166,False,85.0380,85.3075,reg,1345553 +TMK,2018-03-19,85.2776,85.4972,False,84.3893,85.4972,reg,725986 +TMK,2018-03-20,85.8665,86.1559,False,85.3974,85.6868,reg,475704 +TMK,2018-03-21,85.8964,86.7548,False,85.7567,86.0062,reg,649719 +TMK,2018-03-22,83.6706,85.4872,False,83.5559,84.8883,reg,554494 +TMK,2018-03-23,80.7562,84.0699,False,80.6264,83.9501,reg,560006 +TMK,2018-03-26,83.9601,84.1298,False,81.9539,82.2134,reg,813142 +TMK,2018-03-27,83.0119,84.4991,False,82.6027,84.4991,reg,676435 +TMK,2018-03-28,83.5409,83.9601,False,82.5129,83.2514,reg,653050 +TMK,2018-03-29,84.0100,84.7187,False,83.6706,84.0000,reg,627987 +TMK,2018-04-02,82.2000,84.2600,False,81.1900,84.2000,reg,600628 +TMK,2018-04-03,83.5800,83.7700,False,82.2600,82.8300,reg,708351 +TMK,2018-04-04,84.5900,84.8200,False,82.3900,82.3900,reg,1224229 +TMK,2018-04-05,84.9600,85.4600,False,84.4200,85.0600,reg,822289 +TMK,2018-04-06,82.9800,84.6400,False,82.1800,84.1300,reg,782615 +TMK,2018-04-09,83.1500,84.5600,False,83.0700,83.5200,reg,392863 +TMK,2018-04-10,84.1700,84.8900,False,83.8400,84.2500,reg,518854 +TMK,2018-04-11,83.4200,83.8700,False,82.9950,83.3400,reg,482571 +TMK,2018-04-12,84.2300,84.5000,False,83.6800,83.9100,reg,441359 +TMK,2018-04-13,84.3400,84.9700,False,83.9400,84.8800,reg,660424 +TMK,2018-04-16,85.0900,85.6200,False,84.7600,84.9800,reg,631988 +TMK,2018-04-17,85.3600,86.1000,False,84.8600,85.6900,reg,684662 +TMK,2018-04-18,85.7100,86.1700,False,85.2300,85.6900,reg,557629 +TMK,2018-04-19,87.2200,87.7000,False,86.1300,87.0500,reg,658006 +TMK,2018-04-20,87.1800,87.9750,False,86.6700,87.2200,reg,792054 +TMK,2018-04-23,86.8900,87.9200,False,86.6200,87.5000,reg,531186 +TMK,2018-04-24,86.1200,87.5400,False,85.5900,87.2100,reg,822970 +TMK,2018-04-25,86.4700,86.9600,False,85.5550,86.1700,reg,435852 +TMK,2018-04-26,86.7700,87.2400,False,86.0800,86.4800,reg,386607 +TMK,2018-04-27,87.5200,87.6700,False,86.3900,86.5300,reg,368480 +TMK,2018-04-30,86.7400,88.2500,False,86.7400,87.7800,reg,447786 +TMK,2018-05-01,86.6800,86.7700,False,85.9000,86.4800,reg,292447 +TMK,2018-05-02,84.8700,86.2400,False,84.7400,86.2400,reg,632277 +TMK,2018-05-03,84.0900,84.8100,False,83.0200,84.4100,reg,517998 +TMK,2018-05-04,85.4600,85.9300,False,83.3650,83.6400,reg,340184 +TMK,2018-05-07,85.4400,85.8000,False,84.9900,85.5500,reg,438843 +TMK,2018-05-08,85.0400,86.0100,False,84.7800,85.4000,reg,453188 +TMK,2018-05-09,85.0200,85.4300,False,84.4900,85.3500,reg,412676 +TMK,2018-05-10,85.3800,85.5300,False,84.5800,85.0200,reg,337300 +TMK,2018-05-11,85.5200,86.1700,False,85.3300,85.4700,reg,242231 +TMK,2018-05-14,84.7500,85.7400,False,84.6000,85.6100,reg,368562 +TMK,2018-05-15,84.8900,85.2500,False,84.4050,84.5900,reg,511538 +TMK,2018-05-16,85.3000,85.6800,False,84.7200,84.7200,reg,398969 +TMK,2018-05-17,85.6700,85.9100,False,85.0000,85.2600,reg,327002 +TMK,2018-05-18,85.6400,85.9800,False,85.3950,85.6300,reg,799959 +TMK,2018-05-21,86.5800,86.7400,False,85.8200,85.9200,reg,516971 +TMK,2018-05-22,86.9900,87.2700,False,86.4700,86.6000,reg,347733 +TMK,2018-05-23,86.5800,86.7200,False,86.2350,86.6500,reg,412485 +TMK,2018-05-24,86.2100,86.5100,False,85.5000,86.2700,reg,431018 +TMK,2018-05-25,85.7100,86.5000,False,85.3901,85.9600,reg,328414 +TMK,2018-05-29,83.1300,84.8500,False,82.5900,84.5300,reg,678379 +TMK,2018-05-30,85.1000,85.4450,False,83.8400,83.9900,reg,718048 +TMK,2018-05-31,84.8300,85.3100,False,84.1300,84.8900,reg,627794 +TMK,2018-06-01,85.7800,86.6300,False,85.7800,85.8700,reg,506904 +TMK,2018-06-04,85.1800,86.4100,False,85.1200,85.9800,reg,408416 +TMK,2018-06-05,84.9300,85.0499,False,84.0200,84.9800,reg,655483 +TMK,2018-06-06,85.5200,85.7600,False,84.8300,85.3000,reg,473848 +TMK,2018-06-07,85.6600,85.9100,False,85.2400,85.7800,reg,783754 diff --git a/company_library/TMSR.csv b/company_library/TMSR.csv index d169604a..dc9ff5f3 100644 --- a/company_library/TMSR.csv +++ b/company_library/TMSR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMSR,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -TMSR,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -TMSR,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ TMSR,2018-05-31,8.2000,8.2000,False,8.2000,8.2000,reg,0 TMSR,2018-06-01,8.2000,8.2000,False,8.2000,8.2000,reg,0 TMSR,2018-06-04,8.2000,8.2000,False,8.2000,8.2000,reg,0 TMSR,2018-06-05,8.2000,8.2000,False,8.2000,8.2000,reg,0 +TMSR,2018-06-06,8.2000,8.2000,False,8.2000,8.2000,reg,0 +TMSR,2018-06-07,8.2000,8.2000,False,8.2000,8.2000,reg,0 +TMSR,2018-06-08,8.2000,8.2000,False,8.2000,8.2000,reg,0 diff --git a/company_library/TMUS.csv b/company_library/TMUS.csv index e5252164..c016a780 100644 --- a/company_library/TMUS.csv +++ b/company_library/TMUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMUS,2017-06-06,66.1100,67.4900,False,66.0250,67.2000,reg,4351863 -TMUS,2017-06-07,65.9200,66.4300,False,65.4997,66.3500,reg,3027728 -TMUS,2017-06-08,65.6900,66.2500,False,65.0000,66.0400,reg,5033436 TMUS,2017-06-09,63.8400,65.7100,False,62.7500,65.7100,reg,6337632 TMUS,2017-06-12,64.6700,64.7800,False,63.5200,63.5600,reg,3535119 TMUS,2017-06-13,64.0100,65.1000,False,63.7000,64.7600,reg,4712829 @@ -249,3 +246,6 @@ TMUS,2018-05-31,55.7000,56.2600,False,55.2300,56.2300,reg,5888581 TMUS,2018-06-01,56.8700,57.0500,False,55.9000,56.0000,reg,3314907 TMUS,2018-06-04,57.1200,57.4433,False,56.6150,56.8000,reg,3642268 TMUS,2018-06-05,57.1600,57.5900,False,56.8800,56.9100,reg,1787414 +TMUS,2018-06-06,57.6000,57.6300,False,56.9000,57.3400,reg,2853649 +TMUS,2018-06-07,57.8200,58.2000,False,57.5000,57.5000,reg,3849605 +TMUS,2018-06-08,57.8000,57.9700,False,56.9800,57.3300,reg,2491460 diff --git a/company_library/TNAV.csv b/company_library/TNAV.csv index c9f33963..bf608eb4 100644 --- a/company_library/TNAV.csv +++ b/company_library/TNAV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNAV,2017-06-06,8.6000,8.6830,False,8.5000,8.5000,reg,26727 -TNAV,2017-06-07,8.5500,8.6500,False,8.4500,8.6000,reg,68746 -TNAV,2017-06-08,8.7000,8.7000,False,8.5000,8.5500,reg,88056 TNAV,2017-06-09,8.6000,8.7500,False,8.4500,8.6500,reg,127990 TNAV,2017-06-12,8.5000,8.6000,False,8.3250,8.5500,reg,87233 TNAV,2017-06-13,8.5500,8.5500,False,8.4490,8.5500,reg,64287 @@ -249,3 +246,6 @@ TNAV,2018-05-31,5.3500,5.4250,False,5.2750,5.3500,reg,49615 TNAV,2018-06-01,5.4000,5.4000,False,5.2000,5.4000,reg,46859 TNAV,2018-06-04,5.4000,5.4108,False,5.3500,5.4000,reg,40591 TNAV,2018-06-05,5.4000,5.4000,False,5.3000,5.3500,reg,41937 +TNAV,2018-06-06,5.4000,5.4500,False,5.3750,5.4000,reg,30946 +TNAV,2018-06-07,5.4000,5.4001,False,5.3500,5.4000,reg,40602 +TNAV,2018-06-08,5.4000,5.4500,False,5.4000,5.4000,reg,32030 diff --git a/company_library/TNC.csv b/company_library/TNC.csv new file mode 100644 index 00000000..8bae434f --- /dev/null +++ b/company_library/TNC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TNC,2017-06-08,72.5943,72.6930,False,70.3226,70.9152,reg,51217 +TNC,2017-06-09,73.6807,73.8783,False,72.3967,72.3967,reg,64902 +TNC,2017-06-12,73.0387,74.0264,False,72.8412,73.6807,reg,52740 +TNC,2017-06-13,73.4832,73.6313,False,73.0387,73.1869,reg,36626 +TNC,2017-06-14,72.9400,73.4832,False,72.3967,73.4832,reg,43972 +TNC,2017-06-15,73.0387,73.2856,False,72.2486,72.3967,reg,46140 +TNC,2017-06-16,73.8289,73.9770,False,72.1004,72.3474,reg,123262 +TNC,2017-06-19,72.7424,73.9770,False,72.6437,73.9770,reg,51311 +TNC,2017-06-20,72.5449,72.6930,False,71.9029,72.4461,reg,50661 +TNC,2017-06-21,71.3597,73.0881,False,71.2115,72.4955,reg,32133 +TNC,2017-06-22,72.1992,72.3474,False,71.1128,71.4584,reg,64375 +TNC,2017-06-23,73.0881,73.1375,False,72.0017,72.0017,reg,61652 +TNC,2017-06-26,72.7918,73.3350,False,71.6560,72.9893,reg,33876 +TNC,2017-06-27,72.7424,73.0387,False,72.1004,72.9893,reg,49134 +TNC,2017-06-28,72.6437,73.8289,False,72.4955,72.8906,reg,76878 +TNC,2017-06-29,72.1498,72.8906,False,70.9152,72.8906,reg,45751 +TNC,2017-06-30,72.8906,73.4338,False,72.2486,72.5943,reg,33540 +TNC,2017-07-05,73.2363,73.9276,False,72.6437,73.4338,reg,50064 +TNC,2017-07-06,72.6437,73.3350,False,72.1004,72.7918,reg,72688 +TNC,2017-07-07,73.8289,73.8783,False,72.2486,72.8412,reg,25952 +TNC,2017-07-10,73.8289,74.6190,False,73.1375,73.5820,reg,38185 +TNC,2017-07-11,74.5202,74.8659,False,73.5820,73.9276,reg,50941 +TNC,2017-07-12,75.3598,75.8536,False,74.7178,74.9647,reg,47407 +TNC,2017-07-13,75.0635,75.3598,False,74.5696,75.3104,reg,40860 +TNC,2017-07-14,74.8165,75.2610,False,74.4215,74.9647,reg,73267 +TNC,2017-07-17,74.4709,75.3598,False,73.8289,74.7178,reg,80743 +TNC,2017-07-18,74.1746,74.3721,False,73.6807,74.2239,reg,40017 +TNC,2017-07-19,74.2239,75.4092,False,74.0264,74.2239,reg,57805 +TNC,2017-07-20,73.6807,74.7178,False,72.8906,74.1746,reg,46314 +TNC,2017-07-21,73.0387,74.1252,False,72.3967,73.8783,reg,56809 +TNC,2017-07-24,72.9893,73.0881,False,71.9029,72.7918,reg,78276 +TNC,2017-07-25,73.9276,74.2733,False,72.9893,73.1869,reg,44850 +TNC,2017-07-26,73.3350,74.4709,False,73.2363,73.8783,reg,39996 +TNC,2017-07-27,73.6313,74.8659,False,73.3844,73.5326,reg,47536 +TNC,2017-07-28,74.1746,74.8659,False,72.8906,73.4832,reg,41481 +TNC,2017-07-31,74.6190,74.9400,False,73.5326,74.2239,reg,77562 +TNC,2017-08-01,74.9153,74.9647,False,74.0264,74.9647,reg,54617 +TNC,2017-08-02,68.3966,71.6066,False,64.7916,71.6066,reg,416057 +TNC,2017-08-03,64.8904,68.0510,False,63.5817,68.0510,reg,262484 +TNC,2017-08-04,65.4336,65.5324,False,64.4459,64.9398,reg,107642 +TNC,2017-08-07,65.4336,66.4213,False,65.1373,65.4830,reg,209814 +TNC,2017-08-08,63.9521,65.4830,False,63.4583,65.4336,reg,141060 +TNC,2017-08-09,62.3718,64.0509,False,62.0755,63.4583,reg,118728 +TNC,2017-08-10,61.5323,62.4706,False,61.4335,61.9274,reg,118167 +TNC,2017-08-11,62.2730,62.8163,False,59.3594,60.9891,reg,181099 +TNC,2017-08-14,62.6681,63.0385,False,61.9274,62.4706,reg,76116 +TNC,2017-08-15,63.2113,63.8039,False,62.4212,62.9644,reg,130070 +TNC,2017-08-16,62.9644,63.6064,False,62.7669,63.3101,reg,124201 +TNC,2017-08-17,62.4706,62.9891,False,62.3718,62.6187,reg,164582 +TNC,2017-08-18,62.1249,62.8657,False,61.8039,62.0755,reg,151921 +TNC,2017-08-21,61.0385,62.2237,False,61.0385,62.2237,reg,85029 +TNC,2017-08-22,60.4952,61.1866,False,60.2483,61.1866,reg,97280 +TNC,2017-08-23,60.2483,60.4458,False,59.5569,60.1989,reg,80359 +TNC,2017-08-24,60.2483,60.4952,False,59.6557,60.3965,reg,99054 +TNC,2017-08-25,60.7421,61.3348,False,60.1002,60.4458,reg,87514 +TNC,2017-08-28,60.4458,61.0385,False,59.7051,60.7915,reg,96553 +TNC,2017-08-29,60.5053,60.8522,False,60.0098,60.2080,reg,84942 +TNC,2017-08-30,60.1584,60.6540,False,60.1089,60.4558,reg,65125 +TNC,2017-08-31,60.4062,60.8522,False,60.0593,60.4062,reg,67632 +TNC,2017-09-01,60.8522,61.0008,False,60.1089,60.5549,reg,81524 +TNC,2017-09-05,60.2080,61.1991,False,60.0098,60.7531,reg,68231 +TNC,2017-09-06,60.5053,61.1247,False,60.0098,60.6044,reg,34320 +TNC,2017-09-07,59.8611,60.6540,False,59.6133,60.6540,reg,130501 +TNC,2017-09-08,59.9107,60.2080,False,59.5142,59.9602,reg,101909 +TNC,2017-09-11,60.2575,60.5053,False,59.9107,60.3071,reg,79086 +TNC,2017-09-12,61.1000,61.1000,False,60.3071,60.5053,reg,120756 +TNC,2017-09-13,61.2982,61.9424,False,60.9513,61.0008,reg,68138 +TNC,2017-09-14,61.7442,61.8928,False,60.9017,61.0504,reg,53848 +TNC,2017-09-15,62.2397,62.2645,False,61.2486,61.8928,reg,114004 +TNC,2017-09-18,63.0821,63.3299,False,62.3884,62.3884,reg,58565 +TNC,2017-09-19,62.9335,63.4290,False,62.6361,62.9335,reg,56438 +TNC,2017-09-20,63.2308,63.4785,False,62.8839,62.9335,reg,42534 +TNC,2017-09-21,62.5866,63.4785,False,62.3884,63.2803,reg,110847 +TNC,2017-09-22,62.7848,63.2389,False,62.4875,62.4875,reg,80608 +TNC,2017-09-25,62.9335,63.2308,False,62.5370,62.7848,reg,64197 +TNC,2017-09-26,63.4785,64.0732,False,63.0821,63.0821,reg,46412 +TNC,2017-09-27,65.2129,65.9067,False,63.4785,63.4785,reg,113472 +TNC,2017-09-28,65.7580,65.8076,False,64.5192,64.9156,reg,47901 +TNC,2017-09-29,65.6094,65.9067,False,65.3616,65.8076,reg,62258 +TNC,2017-10-02,67.0960,67.1455,False,65.5598,65.6589,reg,60590 +TNC,2017-10-03,67.6411,68.0871,False,67.0464,67.1951,reg,107030 +TNC,2017-10-04,68.0871,68.5826,False,67.6411,67.8393,reg,82908 +TNC,2017-10-05,67.0464,68.4339,False,66.9473,68.1862,reg,37032 +TNC,2017-10-06,66.5509,67.1951,False,66.3031,66.6004,reg,45313 +TNC,2017-10-09,66.5013,66.9969,False,66.3031,66.5509,reg,63049 +TNC,2017-10-10,66.6500,66.8978,False,66.3527,66.8482,reg,53597 +TNC,2017-10-11,67.3437,67.4429,False,66.6500,67.0960,reg,36619 +TNC,2017-10-12,68.0871,68.1366,False,67.2694,67.3437,reg,48867 +TNC,2017-10-13,68.5330,68.7808,False,67.9186,68.3348,reg,59429 +TNC,2017-10-16,69.1772,69.3259,False,68.3844,68.5826,reg,44434 +TNC,2017-10-17,68.4339,69.5241,False,68.0375,68.9790,reg,44049 +TNC,2017-10-18,68.9295,69.5737,False,68.4339,68.5330,reg,42008 +TNC,2017-10-19,68.7808,69.0781,False,68.1118,68.5826,reg,49575 +TNC,2017-10-20,68.9295,69.5489,False,68.7313,69.2763,reg,45406 +TNC,2017-10-23,69.1772,69.3259,False,68.9295,69.2763,reg,38645 +TNC,2017-10-24,70.0197,70.6886,False,69.4746,69.4746,reg,48588 +TNC,2017-10-25,69.6232,69.9701,False,69.0286,69.9205,reg,38635 +TNC,2017-10-26,69.8710,70.2179,False,69.4250,70.0197,reg,35500 +TNC,2017-10-27,69.4746,69.9205,False,69.1277,69.8710,reg,59360 +TNC,2017-10-30,68.4339,69.3259,False,67.8393,69.3259,reg,58290 +TNC,2017-10-31,68.7313,69.1772,False,68.6569,68.8304,reg,77123 +TNC,2017-11-01,67.8393,69.8710,False,67.7897,69.3259,reg,73374 +TNC,2017-11-02,63.4785,65.6094,False,60.8522,64.6183,reg,381355 +TNC,2017-11-03,64.0732,64.7669,False,63.3547,63.4785,reg,147373 +TNC,2017-11-06,65.5598,65.6094,False,63.5777,63.8750,reg,196608 +TNC,2017-11-07,66.3527,66.8978,False,65.5103,65.5103,reg,340291 +TNC,2017-11-08,66.3527,66.6995,False,65.4607,66.0553,reg,206845 +TNC,2017-11-09,64.6183,66.4022,False,64.5192,65.9562,reg,279723 +TNC,2017-11-10,62.8839,64.6678,False,62.7352,64.6678,reg,186472 +TNC,2017-11-13,60.7035,62.6857,False,60.2080,62.6857,reg,169221 +TNC,2017-11-14,60.3071,60.7531,False,60.1089,60.3071,reg,117383 +TNC,2017-11-15,60.1584,60.6044,False,59.7620,59.8611,reg,134192 +TNC,2017-11-16,61.8433,62.1406,False,60.1089,60.4062,reg,174127 +TNC,2017-11-17,61.6946,62.5866,False,61.2982,61.4964,reg,90715 +TNC,2017-11-20,62.1406,62.1406,False,61.2486,61.8928,reg,68925 +TNC,2017-11-21,62.2397,63.0078,False,62.0415,62.2397,reg,91149 +TNC,2017-11-22,62.2397,62.9830,False,61.8433,62.2397,reg,57149 +TNC,2017-11-27,62.3884,63.3794,False,62.1406,62.1406,reg,252787 +TNC,2017-11-28,64.7669,64.8661,False,62.5370,62.5370,reg,122179 +TNC,2017-11-29,65.4232,65.8209,False,64.6775,64.7272,reg,84399 +TNC,2017-11-30,65.4232,65.7214,False,64.9757,65.7214,reg,100769 +TNC,2017-12-01,64.3295,65.6220,False,62.5398,65.6220,reg,94806 +TNC,2017-12-04,63.9815,65.9203,False,63.9815,65.1249,reg,133060 +TNC,2017-12-05,63.8820,64.2300,False,63.5092,64.1306,reg,58061 +TNC,2017-12-06,64.7272,64.9260,False,63.5838,63.7826,reg,83793 +TNC,2017-12-07,64.2798,64.8515,False,63.6832,64.2798,reg,64192 +TNC,2017-12-08,62.7883,64.5283,False,62.7883,64.5283,reg,79431 +TNC,2017-12-11,62.0924,62.9375,False,61.9929,62.9375,reg,65479 +TNC,2017-12-12,61.6946,62.3906,False,61.5455,62.2912,reg,63415 +TNC,2017-12-13,61.9432,63.3352,False,61.6946,62.1918,reg,143537 +TNC,2017-12-14,64.2798,65.3735,False,61.6946,62.5398,reg,170055 +TNC,2017-12-15,67.4614,68.1574,False,64.2798,64.2798,reg,306039 +TNC,2017-12-18,67.1631,68.7043,False,66.7654,67.9586,reg,130820 +TNC,2017-12-19,67.6106,67.9586,False,66.6660,67.6106,reg,104293 +TNC,2017-12-20,69.2511,69.3008,False,67.4614,67.9586,reg,98417 +TNC,2017-12-21,70.0962,70.4442,False,68.5800,69.3505,reg,124725 +TNC,2017-12-22,70.7922,70.9911,False,69.4500,70.2454,reg,113194 +TNC,2017-12-26,70.6928,71.0905,False,70.1460,70.5934,reg,83572 +TNC,2017-12-27,71.4385,71.6374,False,70.5934,70.8420,reg,81384 +TNC,2017-12-28,72.5819,72.7311,False,71.4882,71.7368,reg,109260 +TNC,2017-12-29,72.2339,72.5819,False,71.8362,72.5819,reg,100573 +TNC,2018-01-02,73.9242,74.0485,False,72.4825,72.5819,reg,151097 +TNC,2018-01-03,74.0236,74.1231,False,73.2034,73.7751,reg,276839 +TNC,2018-01-04,74.1231,74.5208,False,73.6259,74.3219,reg,137253 +TNC,2018-01-05,73.1785,74.2225,False,72.6814,74.1231,reg,78191 +TNC,2018-01-08,73.7751,74.7196,False,73.2779,73.2779,reg,81018 +TNC,2018-01-09,72.6814,73.8248,False,72.6316,73.7751,reg,181016 +TNC,2018-01-10,71.9357,72.6814,False,71.5379,72.6814,reg,88444 +TNC,2018-01-11,72.7311,73.1785,False,72.1345,72.1345,reg,97688 +TNC,2018-01-12,73.0791,73.8745,False,72.1345,72.9796,reg,62206 +TNC,2018-01-16,72.5322,74.0236,False,72.4825,73.3773,reg,86407 +TNC,2018-01-17,72.1842,72.7808,False,72.1345,72.7808,reg,80088 +TNC,2018-01-18,71.1899,72.5819,False,71.0905,72.0848,reg,108573 +TNC,2018-01-19,72.0848,72.1345,False,70.6928,71.0905,reg,138851 +TNC,2018-01-22,71.0408,72.4825,False,70.9414,71.7865,reg,77065 +TNC,2018-01-23,70.9911,71.5379,False,70.4442,71.0905,reg,81062 +TNC,2018-01-24,70.3448,71.6374,False,69.6985,71.2397,reg,97054 +TNC,2018-01-25,69.3008,71.2894,False,69.2511,70.5934,reg,144174 +TNC,2018-01-26,69.0523,69.6985,False,68.4060,69.6985,reg,120763 +TNC,2018-01-29,66.8649,69.0523,False,66.8151,69.0523,reg,91288 +TNC,2018-01-30,66.7157,66.8649,False,65.7214,66.1192,reg,155802 +TNC,2018-01-31,67.0140,67.3123,False,66.1689,66.7654,reg,140147 +TNC,2018-02-01,66.9146,67.6106,False,66.5169,66.6660,reg,102610 +TNC,2018-02-02,65.8706,66.6660,False,65.8209,66.5666,reg,294584 +TNC,2018-02-05,62.3906,65.9153,False,62.3409,65.6220,reg,118054 +TNC,2018-02-06,61.7941,62.8381,False,60.7998,61.2969,reg,164022 +TNC,2018-02-07,62.1421,63.3352,False,61.1478,61.5455,reg,196011 +TNC,2018-02-08,60.7501,62.0924,False,60.5512,62.0924,reg,117735 +TNC,2018-02-09,60.2032,61.6946,False,58.6621,61.3964,reg,145528 +TNC,2018-02-12,60.8992,61.2969,False,59.6067,60.4021,reg,128135 +TNC,2018-02-13,59.8552,60.4518,False,59.3581,60.4518,reg,125115 +TNC,2018-02-14,60.2529,60.3524,False,58.8610,59.5072,reg,116272 +TNC,2018-02-15,61.4461,61.7941,False,60.7004,60.8992,reg,113160 +TNC,2018-02-16,61.9432,61.9929,False,60.8495,61.2472,reg,356879 +TNC,2018-02-20,62.3906,62.5398,False,61.6946,61.6946,reg,117998 +TNC,2018-02-21,62.0924,62.8878,False,61.8935,62.5895,reg,123875 +TNC,2018-02-22,64.2300,67.3869,False,62.1918,62.6392,reg,273800 +TNC,2018-02-23,63.0866,64.4786,False,62.0426,64.4786,reg,131122 +TNC,2018-02-26,67.3123,68.1077,False,64.0809,65.0752,reg,199046 +TNC,2018-02-27,67.7212,69.2671,False,67.5217,67.5217,reg,150863 +TNC,2018-02-28,64.2304,69.6162,False,64.0309,67.7711,reg,297849 +TNC,2018-03-01,63.8315,65.2278,False,63.1333,64.1307,reg,115977 +TNC,2018-03-02,65.0283,65.2278,False,62.6346,63.4325,reg,93569 +TNC,2018-03-05,66.1753,66.6740,False,64.0309,64.8787,reg,92693 +TNC,2018-03-06,67.4719,67.6713,False,65.8262,66.3748,reg,93941 +TNC,2018-03-07,67.6215,67.9207,False,66.5742,67.0729,reg,84687 +TNC,2018-03-08,68.0703,68.2199,False,66.9233,67.8209,reg,58588 +TNC,2018-03-09,69.7658,70.0151,False,67.7212,68.5191,reg,92846 +TNC,2018-03-12,71.6109,71.9101,False,69.8157,70.0650,reg,203602 +TNC,2018-03-13,71.5611,72.6083,False,71.1871,71.5611,reg,141074 +TNC,2018-03-14,70.9128,72.3590,False,70.8130,71.8104,reg,150770 +TNC,2018-03-15,69.8157,71.2120,False,69.5663,71.2120,reg,83323 +TNC,2018-03-16,69.9653,70.1149,False,69.3669,69.8157,reg,200617 +TNC,2018-03-19,68.7186,70.1648,False,67.9705,69.8157,reg,200369 +TNC,2018-03-20,68.5690,69.7658,False,68.2698,68.7186,reg,96178 +TNC,2018-03-21,67.9705,68.9679,False,67.9705,68.6687,reg,95196 +TNC,2018-03-22,67.0729,68.5191,False,67.0230,67.3721,reg,97784 +TNC,2018-03-23,66.2750,67.8957,False,66.2750,67.1727,reg,77672 +TNC,2018-03-26,68.1202,68.3196,False,66.8734,67.2225,reg,60552 +TNC,2018-03-27,67.5716,68.3196,False,67.1727,68.3196,reg,71308 +TNC,2018-03-28,67.6713,68.1202,False,67.0729,67.5217,reg,62021 +TNC,2018-03-29,67.5217,68.5690,False,67.3223,68.0204,reg,136501 +TNC,2018-04-02,66.8734,68.5690,False,66.2750,67.6215,reg,99886 +TNC,2018-04-03,67.8708,68.0703,False,67.1228,67.3223,reg,74426 +TNC,2018-04-04,69.0676,69.2173,False,66.7238,66.9732,reg,72070 +TNC,2018-04-05,70.2146,70.9128,False,67.5716,69.5663,reg,138734 +TNC,2018-04-06,68.0703,69.9154,False,67.5217,69.5663,reg,143748 +TNC,2018-04-09,67.9705,68.6188,False,67.3223,68.3695,reg,180955 +TNC,2018-04-10,68.7186,69.9653,False,68.0204,68.9679,reg,137776 +TNC,2018-04-11,68.2698,68.5191,False,67.6713,68.2199,reg,84924 +TNC,2018-04-12,68.3695,68.8183,False,67.8708,68.3695,reg,53891 +TNC,2018-04-13,68.3695,69.2671,False,67.8209,68.6687,reg,146910 +TNC,2018-04-16,69.0676,69.1674,False,67.9207,68.8183,reg,91913 +TNC,2018-04-17,70.7133,71.5112,False,69.5165,69.5165,reg,214142 +TNC,2018-04-18,70.6136,72.1096,False,70.6136,70.7632,reg,91367 +TNC,2018-04-19,70.3144,70.9626,False,69.6661,70.4640,reg,68646 +TNC,2018-04-20,69.6162,70.2146,False,69.2173,70.1149,reg,92221 +TNC,2018-04-23,74.2540,76.9967,False,71.6783,72.7579,reg,462777 +TNC,2018-04-24,74.2540,76.0492,False,74.1044,75.0020,reg,208312 +TNC,2018-04-25,73.7054,75.6503,False,73.1569,74.6529,reg,200638 +TNC,2018-04-26,73.4561,75.3012,False,73.1569,73.8550,reg,226646 +TNC,2018-04-27,73.7054,74.0046,False,72.3590,73.5059,reg,175047 +TNC,2018-04-30,73.8051,74.3288,False,73.6057,73.9547,reg,81082 +TNC,2018-05-01,73.2566,73.3563,False,72.2592,73.3563,reg,114824 +TNC,2018-05-02,73.6057,74.1542,False,72.9574,72.9574,reg,104521 +TNC,2018-05-03,72.8576,73.7054,False,72.4088,73.2566,reg,97729 +TNC,2018-05-04,73.1569,73.5558,False,72.2592,72.6083,reg,85234 +TNC,2018-05-07,72.5086,73.5059,False,72.3590,73.3563,reg,98382 +TNC,2018-05-08,72.3091,72.7579,False,72.0348,72.5086,reg,100673 +TNC,2018-05-09,72.0099,72.4587,False,71.7605,72.4088,reg,60042 +TNC,2018-05-10,72.3590,72.5584,False,71.8104,72.2094,reg,61522 +TNC,2018-05-11,71.9600,72.8078,False,71.7107,72.5086,reg,66251 +TNC,2018-05-14,72.7080,72.9075,False,71.9101,72.1096,reg,89034 +TNC,2018-05-15,73.9049,74.0046,False,72.3590,72.3590,reg,143872 +TNC,2018-05-16,75.0518,75.5505,False,73.9049,74.1542,reg,74378 +TNC,2018-05-17,76.2986,76.4980,False,74.7526,74.8025,reg,98386 +TNC,2018-05-18,76.7972,77.2461,False,76.4980,76.6476,reg,59823 +TNC,2018-05-21,77.8943,78.5426,False,77.1962,77.3458,reg,57395 +TNC,2018-05-22,77.7447,78.4928,False,77.6450,78.0938,reg,65475 +TNC,2018-05-23,78.4928,78.5925,False,77.4455,77.5453,reg,53804 +TNC,2018-05-24,78.5426,78.7421,False,77.6949,78.1936,reg,65205 +TNC,2018-05-25,78.9914,79.0413,False,78.1936,78.5925,reg,42134 +TNC,2018-05-29,79.5400,79.9888,False,77.8943,78.4928,reg,78545 +TNC,2018-05-30,80.1500,81.4000,False,79.6500,79.6500,reg,97111 +TNC,2018-05-31,78.8000,80.2000,False,78.8000,79.8500,reg,79840 +TNC,2018-06-01,80.2500,80.9000,False,79.2500,79.2500,reg,103454 +TNC,2018-06-04,80.2500,82.2000,False,79.7000,80.4000,reg,127748 +TNC,2018-06-05,80.7000,81.2000,False,80.4500,80.4500,reg,122049 +TNC,2018-06-06,80.7000,81.0500,False,80.5500,80.8500,reg,70090 +TNC,2018-06-07,79.8000,81.0500,False,79.5500,80.8500,reg,74778 diff --git a/company_library/TNDM.csv b/company_library/TNDM.csv index 0e2b4d10..26800c91 100644 --- a/company_library/TNDM.csv +++ b/company_library/TNDM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNDM,2017-06-06,7.9140,8.0000,False,7.8050,7.9500,reg,21819 -TNDM,2017-06-07,7.9220,8.0160,False,7.8910,8.0000,reg,9581 -TNDM,2017-06-08,8.0780,8.0790,False,7.8000,7.8900,reg,15681 TNDM,2017-06-09,8.1990,8.2000,False,8.0100,8.2000,reg,15275 TNDM,2017-06-12,8.6000,8.9890,False,8.1000,8.2000,reg,66795 TNDM,2017-06-13,8.7000,8.9900,False,8.5000,8.7440,reg,25418 @@ -249,3 +246,6 @@ TNDM,2018-05-31,14.0300,15.2400,False,13.6000,14.2900,reg,2810225 TNDM,2018-06-01,14.4300,14.4499,False,13.5300,14.0300,reg,1809790 TNDM,2018-06-04,15.2100,15.4200,False,14.3100,14.5500,reg,3017662 TNDM,2018-06-05,15.3900,16.4300,False,15.1000,15.4300,reg,2675100 +TNDM,2018-06-06,15.9800,16.2500,False,15.3600,15.3600,reg,1751316 +TNDM,2018-06-07,15.6400,16.3700,False,15.1100,15.9000,reg,1570768 +TNDM,2018-06-08,15.6400,16.1500,False,15.4800,15.5500,reg,1271478 diff --git a/company_library/TNET.csv b/company_library/TNET.csv new file mode 100644 index 00000000..4be917d9 --- /dev/null +++ b/company_library/TNET.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TNET,2017-06-08,31.3400,31.4100,False,30.7700,30.9600,reg,186710 +TNET,2017-06-09,30.9100,31.6300,False,30.6300,31.3700,reg,194966 +TNET,2017-06-12,31.2600,31.2600,False,30.5600,30.8400,reg,241155 +TNET,2017-06-13,31.5200,31.6200,False,31.2200,31.3500,reg,185508 +TNET,2017-06-14,31.7300,31.7400,False,31.4400,31.4400,reg,165035 +TNET,2017-06-15,31.9900,32.0000,False,31.4600,31.5200,reg,172980 +TNET,2017-06-16,31.6200,31.8900,False,31.2000,31.5000,reg,342010 +TNET,2017-06-19,32.2100,32.2200,False,31.6400,31.8200,reg,248313 +TNET,2017-06-20,32.0800,32.2500,False,31.8900,32.1500,reg,300926 +TNET,2017-06-21,32.3000,32.4700,False,31.9500,32.2000,reg,276886 +TNET,2017-06-22,32.3100,32.4600,False,32.1900,32.3200,reg,212097 +TNET,2017-06-23,32.4400,32.7800,False,32.1400,32.3200,reg,519601 +TNET,2017-06-26,32.4500,32.7222,False,32.3100,32.5400,reg,245269 +TNET,2017-06-27,32.5500,32.6400,False,32.0100,32.4500,reg,289513 +TNET,2017-06-28,33.2100,33.4100,False,32.5000,32.7600,reg,173668 +TNET,2017-06-29,32.7100,33.3600,False,32.3250,33.3500,reg,187351 +TNET,2017-06-30,32.7400,33.0650,False,32.6800,32.7900,reg,194653 +TNET,2017-07-05,32.7100,33.0199,False,32.3200,32.7900,reg,187893 +TNET,2017-07-06,32.2400,32.7400,False,32.1900,32.3300,reg,210535 +TNET,2017-07-07,32.9900,33.0200,False,32.1900,32.2400,reg,251230 +TNET,2017-07-10,33.1800,33.3700,False,32.4050,32.9900,reg,232253 +TNET,2017-07-11,33.1000,33.7000,False,33.0000,33.1500,reg,326199 +TNET,2017-07-12,33.5400,33.7400,False,33.1700,33.1700,reg,227227 +TNET,2017-07-13,33.5900,33.8100,False,33.3050,33.5500,reg,459123 +TNET,2017-07-14,33.6000,34.0000,False,33.4100,33.5600,reg,316122 +TNET,2017-07-17,33.0100,33.8200,False,32.6500,33.5500,reg,283331 +TNET,2017-07-18,33.1400,33.2900,False,32.7900,32.9500,reg,168136 +TNET,2017-07-19,33.5500,33.5500,False,33.2000,33.2700,reg,192676 +TNET,2017-07-20,33.2100,33.6300,False,33.0300,33.5700,reg,159720 +TNET,2017-07-21,32.9500,33.5000,False,32.8300,33.5000,reg,215940 +TNET,2017-07-24,33.2200,33.3000,False,32.6700,32.9300,reg,220545 +TNET,2017-07-25,33.5000,33.5500,False,32.9300,33.4200,reg,224011 +TNET,2017-07-26,33.2900,33.8000,False,33.2600,33.5000,reg,233088 +TNET,2017-07-27,33.3000,33.6400,False,33.0400,33.4600,reg,176457 +TNET,2017-07-28,33.7800,33.8700,False,33.1200,33.1200,reg,363427 +TNET,2017-07-31,35.0000,35.1400,False,33.9700,33.9700,reg,550796 +TNET,2017-08-01,40.3900,41.5800,False,36.7500,37.0000,reg,1507663 +TNET,2017-08-02,38.7300,40.1900,False,38.3100,40.1100,reg,495250 +TNET,2017-08-03,38.8600,38.9700,False,37.9510,38.2400,reg,363918 +TNET,2017-08-04,39.7100,39.7900,False,38.7450,38.8600,reg,378403 +TNET,2017-08-07,39.6800,39.8400,False,39.2900,39.5000,reg,278923 +TNET,2017-08-08,38.7800,39.5000,False,38.7300,39.5000,reg,175230 +TNET,2017-08-09,38.1700,38.9400,False,38.0300,38.6100,reg,276215 +TNET,2017-08-10,37.1900,38.1950,False,37.1600,37.9800,reg,251664 +TNET,2017-08-11,37.3700,37.9100,False,36.2100,36.6900,reg,292710 +TNET,2017-08-14,38.2500,38.5100,False,37.6200,37.7100,reg,216618 +TNET,2017-08-15,37.9100,38.3550,False,37.8100,38.3500,reg,262297 +TNET,2017-08-16,38.1800,38.3300,False,37.8500,37.9300,reg,230306 +TNET,2017-08-17,35.3400,36.7100,False,31.5200,34.1000,reg,776752 +TNET,2017-08-18,35.4200,35.7700,False,34.9100,35.1000,reg,202486 +TNET,2017-08-21,35.6500,35.8400,False,35.1600,35.4600,reg,220523 +TNET,2017-08-22,35.1600,35.3200,False,31.9800,31.9800,reg,519740 +TNET,2017-08-23,34.9500,35.2400,False,34.8000,34.8400,reg,279927 +TNET,2017-08-24,35.2300,35.4200,False,34.8000,35.0100,reg,162388 +TNET,2017-08-25,35.2700,35.6900,False,34.7700,35.5000,reg,259704 +TNET,2017-08-28,35.4700,35.7300,False,35.2100,35.3100,reg,197837 +TNET,2017-08-29,35.5900,35.8450,False,35.2300,35.2300,reg,251203 +TNET,2017-08-30,35.4000,35.8500,False,35.3600,35.5500,reg,257602 +TNET,2017-08-31,35.7300,36.0300,False,35.4100,35.6100,reg,304926 +TNET,2017-09-01,36.4000,36.4800,False,35.8500,35.9100,reg,236092 +TNET,2017-09-05,35.6700,36.5000,False,35.5100,36.3500,reg,192950 +TNET,2017-09-06,35.2100,35.7600,False,35.0700,35.7600,reg,307203 +TNET,2017-09-07,35.0600,35.2200,False,34.8500,35.1500,reg,414814 +TNET,2017-09-08,35.8400,35.9900,False,34.9000,34.9300,reg,264788 +TNET,2017-09-11,35.5000,36.5400,False,35.4500,36.1700,reg,217207 +TNET,2017-09-12,35.3800,35.9400,False,35.2550,35.6600,reg,270589 +TNET,2017-09-13,33.8600,35.4900,False,33.7800,35.3200,reg,477544 +TNET,2017-09-14,34.2300,34.4000,False,33.7000,33.8400,reg,338364 +TNET,2017-09-15,34.0200,34.4000,False,33.9900,34.2200,reg,462055 +TNET,2017-09-18,34.0200,34.1900,False,33.6100,33.9400,reg,313153 +TNET,2017-09-19,34.5600,34.6800,False,34.1400,34.1400,reg,196694 +TNET,2017-09-20,33.8800,34.7800,False,33.6900,34.5600,reg,442575 +TNET,2017-09-21,33.2100,33.8600,False,33.1500,33.8600,reg,535238 +TNET,2017-09-22,33.2400,33.4100,False,32.7600,33.2700,reg,443856 +TNET,2017-09-25,33.2300,33.5600,False,32.7300,33.3000,reg,240020 +TNET,2017-09-26,33.4700,33.6600,False,33.2400,33.3700,reg,297211 +TNET,2017-09-27,33.8600,34.5200,False,33.4250,33.6600,reg,476679 +TNET,2017-09-28,34.8100,35.0000,False,33.8000,33.8300,reg,516611 +TNET,2017-09-29,33.6200,35.0300,False,33.5500,34.7800,reg,422084 +TNET,2017-10-02,34.7500,34.8650,False,33.7600,33.8300,reg,452776 +TNET,2017-10-03,34.8800,35.3500,False,34.7200,34.9100,reg,442801 +TNET,2017-10-04,35.0200,35.3000,False,34.4600,34.7300,reg,364206 +TNET,2017-10-05,34.9300,35.1100,False,34.5800,35.0300,reg,213330 +TNET,2017-10-06,34.3300,35.0700,False,34.0500,34.9700,reg,362071 +TNET,2017-10-09,34.3200,34.6050,False,34.0500,34.2600,reg,242123 +TNET,2017-10-10,34.7900,34.8000,False,34.3600,34.6400,reg,195232 +TNET,2017-10-11,34.3000,35.0400,False,34.0800,34.4600,reg,178695 +TNET,2017-10-12,34.0400,34.4200,False,33.8200,34.2700,reg,163144 +TNET,2017-10-13,33.4900,34.1600,False,33.4700,34.1600,reg,253399 +TNET,2017-10-16,34.3400,34.3400,False,33.4100,33.6300,reg,269827 +TNET,2017-10-17,33.8700,34.2900,False,33.5400,34.1800,reg,175454 +TNET,2017-10-18,34.7200,34.9000,False,34.1000,34.1000,reg,240957 +TNET,2017-10-19,34.7300,34.7900,False,34.1800,34.5700,reg,194713 +TNET,2017-10-20,34.8800,35.0000,False,34.4600,34.9500,reg,263864 +TNET,2017-10-23,34.4400,35.0500,False,34.4300,35.0500,reg,123522 +TNET,2017-10-24,34.4200,34.9200,False,34.2800,34.5900,reg,200332 +TNET,2017-10-25,34.2900,34.4600,False,33.8400,34.4100,reg,203669 +TNET,2017-10-26,34.9300,34.9800,False,34.2800,34.5600,reg,207074 +TNET,2017-10-27,34.8900,35.2450,False,34.7700,35.0200,reg,140190 +TNET,2017-10-30,34.2300,34.9250,False,34.0600,34.8500,reg,152776 +TNET,2017-10-31,34.7200,35.0000,False,34.3200,34.3500,reg,248916 +TNET,2017-11-01,34.0300,34.9700,False,33.5101,34.8800,reg,484500 +TNET,2017-11-02,35.6600,36.0000,False,33.7900,33.9700,reg,488443 +TNET,2017-11-03,41.0000,43.3800,False,39.0000,39.0000,reg,2021411 +TNET,2017-11-06,40.9300,41.5800,False,40.5300,40.9200,reg,922368 +TNET,2017-11-07,40.9600,41.9000,False,40.6000,41.1400,reg,583125 +TNET,2017-11-08,40.9700,41.2800,False,40.3000,40.8000,reg,342458 +TNET,2017-11-09,41.7200,41.8500,False,40.6500,40.6500,reg,551922 +TNET,2017-11-10,42.6900,43.5300,False,41.6600,41.7300,reg,799950 +TNET,2017-11-13,42.4500,42.8200,False,42.1000,42.6600,reg,702501 +TNET,2017-11-14,42.2500,42.7400,False,42.1000,42.3600,reg,320808 +TNET,2017-11-15,42.1000,42.3000,False,41.8500,42.1100,reg,416659 +TNET,2017-11-16,43.1500,43.6600,False,42.2700,42.4700,reg,630470 +TNET,2017-11-17,43.1600,43.2500,False,42.3800,42.4000,reg,530014 +TNET,2017-11-20,43.9200,44.2100,False,43.2700,43.2700,reg,435027 +TNET,2017-11-21,44.5800,44.6400,False,43.8300,44.0000,reg,431111 +TNET,2017-11-22,44.0400,44.9900,False,44.0100,44.5900,reg,263369 +TNET,2017-11-27,43.9000,45.0000,False,43.8100,44.5000,reg,490459 +TNET,2017-11-28,44.7100,44.9300,False,44.0700,44.1300,reg,274325 +TNET,2017-11-29,44.2500,44.7600,False,43.8100,44.7100,reg,319787 +TNET,2017-11-30,44.7600,45.1100,False,44.3300,44.3800,reg,405721 +TNET,2017-12-01,43.8600,44.6900,False,42.5700,44.6900,reg,553731 +TNET,2017-12-04,43.9900,44.5000,False,43.8700,43.9700,reg,452797 +TNET,2017-12-05,43.6500,45.0900,False,43.6400,43.9900,reg,341144 +TNET,2017-12-06,43.8000,44.1650,False,43.5600,43.5600,reg,316206 +TNET,2017-12-07,44.1500,44.7300,False,42.5900,44.1500,reg,304329 +TNET,2017-12-08,44.0500,44.5400,False,43.9900,44.3300,reg,251916 +TNET,2017-12-11,43.6300,44.3500,False,43.4800,44.0500,reg,232649 +TNET,2017-12-12,43.5600,44.0300,False,43.2100,43.4000,reg,274473 +TNET,2017-12-13,43.5500,43.9800,False,43.2300,43.5900,reg,251366 +TNET,2017-12-14,43.1300,43.8500,False,43.0400,43.6400,reg,315851 +TNET,2017-12-15,43.4000,43.8400,False,42.7100,43.2800,reg,453035 +TNET,2017-12-18,43.9500,44.4500,False,43.5200,43.5200,reg,452363 +TNET,2017-12-19,44.2600,44.3600,False,43.1700,44.0500,reg,397018 +TNET,2017-12-20,43.9800,44.7700,False,43.8200,44.5800,reg,201967 +TNET,2017-12-21,43.5900,44.3450,False,43.5200,44.1000,reg,176524 +TNET,2017-12-22,43.6800,44.0000,False,43.5400,43.7600,reg,154942 +TNET,2017-12-26,43.9500,43.9800,False,43.5600,43.7300,reg,183395 +TNET,2017-12-27,44.1700,44.2700,False,43.6000,43.9400,reg,154878 +TNET,2017-12-28,44.2700,44.5500,False,43.9950,44.3100,reg,227385 +TNET,2017-12-29,44.3400,45.2500,False,44.1500,44.5300,reg,258513 +TNET,2018-01-02,43.4400,44.4900,False,43.2700,44.4900,reg,274333 +TNET,2018-01-03,43.2400,43.5800,False,42.5800,43.4500,reg,386788 +TNET,2018-01-04,43.6200,43.9400,False,43.1600,43.2600,reg,212901 +TNET,2018-01-05,44.3800,44.4500,False,43.1150,43.8600,reg,231696 +TNET,2018-01-08,43.6500,44.1900,False,43.2200,44.1900,reg,386117 +TNET,2018-01-09,43.7300,44.3400,False,43.5700,43.6400,reg,296209 +TNET,2018-01-10,41.4800,43.5500,False,41.2900,43.3700,reg,394232 +TNET,2018-01-11,41.6600,41.7600,False,40.9000,41.5100,reg,373842 +TNET,2018-01-12,42.0700,42.4500,False,41.6100,41.8300,reg,280474 +TNET,2018-01-16,42.0800,42.9200,False,42.0300,42.4000,reg,223422 +TNET,2018-01-17,42.9500,42.9800,False,41.5500,42.1700,reg,199801 +TNET,2018-01-18,42.2200,43.0700,False,42.1200,42.8000,reg,167302 +TNET,2018-01-19,43.4300,44.0490,False,42.1300,42.1900,reg,305568 +TNET,2018-01-22,43.3600,43.4500,False,42.5200,43.3900,reg,220308 +TNET,2018-01-23,43.7700,43.8700,False,42.9300,43.4400,reg,150076 +TNET,2018-01-24,43.3800,44.0000,False,43.2800,44.0000,reg,211947 +TNET,2018-01-25,43.2500,43.6950,False,42.9300,43.5900,reg,280045 +TNET,2018-01-26,44.0800,44.0900,False,43.0900,43.3200,reg,238470 +TNET,2018-01-29,44.1600,44.6100,False,43.9500,44.0200,reg,332718 +TNET,2018-01-30,43.5600,43.8500,False,42.7676,43.6600,reg,345019 +TNET,2018-01-31,43.8700,44.4700,False,43.7900,43.7900,reg,315546 +TNET,2018-02-01,44.3500,44.6100,False,43.3200,43.7800,reg,382302 +TNET,2018-02-02,44.2000,44.7900,False,43.6800,44.1400,reg,534833 +TNET,2018-02-05,43.0000,44.3400,False,42.8100,43.9800,reg,797733 +TNET,2018-02-06,42.8200,43.0699,False,41.7300,42.0300,reg,597830 +TNET,2018-02-07,42.2300,43.1800,False,42.2300,42.7500,reg,306402 +TNET,2018-02-08,40.0000,42.5400,False,40.0000,42.1400,reg,383858 +TNET,2018-02-09,39.8000,40.5500,False,38.2600,40.3600,reg,402637 +TNET,2018-02-12,41.1300,41.5400,False,39.8700,40.0600,reg,361150 +TNET,2018-02-13,41.1200,41.4200,False,40.6400,40.8700,reg,198117 +TNET,2018-02-14,41.3600,41.7700,False,40.6800,40.7500,reg,271174 +TNET,2018-02-15,41.2100,41.5800,False,40.5400,41.5800,reg,142575 +TNET,2018-02-16,41.6600,41.9300,False,40.8300,41.0600,reg,259183 +TNET,2018-02-20,41.0200,41.4500,False,40.4900,40.8600,reg,322070 +TNET,2018-02-21,41.3800,42.4200,False,41.2100,41.2100,reg,472230 +TNET,2018-02-22,41.3600,42.3300,False,41.2300,41.6000,reg,600743 +TNET,2018-02-23,41.8500,41.8700,False,41.2300,41.5400,reg,185595 +TNET,2018-02-26,41.9200,42.1700,False,41.7300,42.1700,reg,223037 +TNET,2018-02-27,41.5800,42.4900,False,41.5000,41.8500,reg,542161 +TNET,2018-02-28,47.1700,48.2950,False,41.8000,42.5300,reg,1653147 +TNET,2018-03-01,45.4200,47.7800,False,45.0000,46.4500,reg,946114 +TNET,2018-03-02,46.8500,47.0200,False,45.0100,45.0100,reg,571755 +TNET,2018-03-05,47.3200,47.6500,False,46.2400,46.8300,reg,528796 +TNET,2018-03-06,47.9200,48.0000,False,46.8400,47.3800,reg,336995 +TNET,2018-03-07,47.7000,48.1100,False,47.2300,47.4400,reg,366515 +TNET,2018-03-08,47.6100,48.1700,False,47.2200,47.9800,reg,237985 +TNET,2018-03-09,48.7900,48.8300,False,47.7100,47.8600,reg,332572 +TNET,2018-03-12,47.0500,49.0000,False,46.9000,48.8000,reg,484327 +TNET,2018-03-13,46.7500,47.5050,False,46.6100,47.2400,reg,362468 +TNET,2018-03-14,46.7500,47.1300,False,46.4500,47.0000,reg,480956 +TNET,2018-03-15,46.4800,47.4600,False,46.2600,46.8400,reg,398066 +TNET,2018-03-16,46.7400,47.0400,False,46.0399,46.4300,reg,628882 +TNET,2018-03-19,47.4800,47.6500,False,46.4000,46.4000,reg,506682 +TNET,2018-03-20,48.1100,48.2900,False,47.5500,47.6200,reg,415856 +TNET,2018-03-21,47.8400,48.3900,False,47.8400,48.1100,reg,182494 +TNET,2018-03-22,47.3900,48.1900,False,47.0400,47.5700,reg,354886 +TNET,2018-03-23,46.3700,48.0000,False,46.3700,47.4000,reg,379892 +TNET,2018-03-26,46.6300,46.9500,False,45.4300,46.7400,reg,504882 +TNET,2018-03-27,46.2000,47.4600,False,46.0000,46.9400,reg,401282 +TNET,2018-03-28,45.5700,46.3200,False,45.1800,46.3200,reg,273896 +TNET,2018-03-29,46.3200,46.7148,False,45.6500,45.6500,reg,464893 +TNET,2018-04-02,45.0200,46.5400,False,44.5600,46.2400,reg,250436 +TNET,2018-04-03,45.6000,45.8800,False,45.0100,45.2100,reg,254380 +TNET,2018-04-04,48.2900,48.4900,False,46.6500,46.7000,reg,494973 +TNET,2018-04-05,48.6800,48.8300,False,47.8100,48.5400,reg,378627 +TNET,2018-04-06,46.6700,48.4200,False,46.2350,48.1200,reg,682557 +TNET,2018-04-09,46.9800,47.9400,False,46.9400,47.1300,reg,215596 +TNET,2018-04-10,48.5900,48.7900,False,47.3100,47.5500,reg,294929 +TNET,2018-04-11,48.1400,48.5250,False,47.8600,48.2500,reg,201606 +TNET,2018-04-12,50.0100,50.5700,False,48.6600,48.6600,reg,529042 +TNET,2018-04-13,48.3400,50.7900,False,47.9900,50.2500,reg,395635 +TNET,2018-04-16,49.1300,49.3700,False,48.0900,48.7500,reg,178078 +TNET,2018-04-17,50.2700,50.4400,False,49.4300,49.4300,reg,274506 +TNET,2018-04-18,50.8500,51.0800,False,49.8400,50.3300,reg,236428 +TNET,2018-04-19,51.2200,51.2750,False,50.3150,50.7300,reg,252804 +TNET,2018-04-20,51.0500,51.4500,False,50.5300,51.1500,reg,337560 +TNET,2018-04-23,51.2800,51.7100,False,50.7500,51.1800,reg,348483 +TNET,2018-04-24,51.1300,52.0300,False,50.7100,51.5600,reg,362504 +TNET,2018-04-25,50.7100,51.0700,False,49.8750,50.9700,reg,329538 +TNET,2018-04-26,51.6100,51.8100,False,50.6200,50.8100,reg,199278 +TNET,2018-04-27,51.8200,52.2300,False,51.4000,51.7800,reg,195611 +TNET,2018-04-30,51.6500,52.4300,False,51.4448,51.8500,reg,557517 +TNET,2018-05-01,52.7800,52.9800,False,48.4700,51.8600,reg,1117395 +TNET,2018-05-02,52.2300,52.5100,False,51.0000,52.4200,reg,912420 +TNET,2018-05-03,52.3300,52.7700,False,51.9400,52.0100,reg,615393 +TNET,2018-05-04,52.2500,52.5000,False,51.5800,52.1200,reg,419160 +TNET,2018-05-07,52.3700,52.5200,False,51.8180,52.5000,reg,466307 +TNET,2018-05-08,52.5600,52.9300,False,51.9400,52.3000,reg,323316 +TNET,2018-05-09,51.9500,52.7250,False,51.8800,52.6400,reg,371106 +TNET,2018-05-10,52.8000,52.9000,False,52.0100,52.1300,reg,358432 +TNET,2018-05-11,53.2500,53.5449,False,52.7350,52.8100,reg,188769 +TNET,2018-05-14,52.6300,53.5000,False,52.5300,53.3600,reg,157330 +TNET,2018-05-15,52.8500,53.2200,False,52.0000,52.2600,reg,203832 +TNET,2018-05-16,53.4400,53.5900,False,52.4900,52.6500,reg,336260 +TNET,2018-05-17,53.2200,53.4700,False,51.6800,52.4000,reg,434555 +TNET,2018-05-18,53.6100,53.9000,False,52.9600,53.3800,reg,308510 +TNET,2018-05-21,53.7400,53.9700,False,52.8600,53.8700,reg,453946 +TNET,2018-05-22,52.5800,53.9800,False,52.3400,53.9600,reg,362148 +TNET,2018-05-23,53.3000,53.3700,False,52.2500,52.3800,reg,313135 +TNET,2018-05-24,53.0800,53.2900,False,52.3800,53.0700,reg,309985 +TNET,2018-05-25,52.9700,53.6400,False,52.9300,53.1300,reg,191522 +TNET,2018-05-29,53.3000,53.5400,False,52.6400,52.6400,reg,335486 +TNET,2018-05-30,54.3900,54.6100,False,53.5386,53.7200,reg,323225 +TNET,2018-05-31,53.6400,54.5200,False,53.5950,54.3900,reg,374608 +TNET,2018-06-01,54.9000,55.0300,False,53.6200,54.0000,reg,240944 +TNET,2018-06-04,56.2900,56.4400,False,54.9000,54.9000,reg,456739 +TNET,2018-06-05,56.4500,56.9800,False,56.0572,56.3700,reg,379608 +TNET,2018-06-06,56.6400,56.6900,False,56.0100,56.4000,reg,233957 +TNET,2018-06-07,55.9200,56.9000,False,55.2900,56.7500,reg,182780 diff --git a/company_library/TNTR.csv b/company_library/TNTR.csv index 63b5e3ec..645755ed 100644 --- a/company_library/TNTR.csv +++ b/company_library/TNTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNTR,2017-06-06,7.1200,7.1200,True,7.1200,7.1200,reg,0 -TNTR,2017-06-07,7.1200,7.1200,True,7.1200,7.1200,reg,0 -TNTR,2017-06-08,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-09,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-12,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-13,7.1200,7.1200,True,7.1200,7.1200,reg,0 @@ -249,3 +246,6 @@ TNTR,2018-05-31,0.4413,0.4600,False,0.4000,0.4220,reg,1637813 TNTR,2018-06-01,0.4300,0.4600,False,0.4100,0.4600,reg,1026385 TNTR,2018-06-04,0.4839,0.5150,False,0.4302,0.4500,reg,1723745 TNTR,2018-06-05,0.5500,0.6098,False,0.4990,0.5000,reg,3775809 +TNTR,2018-06-06,0.5110,0.5700,False,0.4900,0.5700,reg,969375 +TNTR,2018-06-07,0.5599,0.5999,False,0.5000,0.5142,reg,1313869 +TNTR,2018-06-08,0.5399,0.5950,False,0.5204,0.5408,reg,916185 diff --git a/company_library/TNXP.csv b/company_library/TNXP.csv index 6e31707a..aac89bb1 100644 --- a/company_library/TNXP.csv +++ b/company_library/TNXP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNXP,2017-06-06,4.2700,4.3500,False,4.1701,4.2500,reg,107658 -TNXP,2017-06-07,4.2300,4.3700,False,4.1800,4.2500,reg,71684 -TNXP,2017-06-08,4.2100,4.3300,False,4.1000,4.2500,reg,120777 TNXP,2017-06-09,4.0700,4.2000,False,4.0200,4.1900,reg,197811 TNXP,2017-06-12,4.1500,4.2000,False,4.0500,4.0500,reg,56405 TNXP,2017-06-13,4.1700,4.3200,False,4.1500,4.1500,reg,100477 @@ -249,3 +246,6 @@ TNXP,2018-05-31,3.4300,3.4300,False,3.2300,3.2600,reg,85421 TNXP,2018-06-01,3.3500,3.3900,False,3.2400,3.3900,reg,72433 TNXP,2018-06-04,3.3600,3.4500,False,3.2850,3.3500,reg,45724 TNXP,2018-06-05,3.4600,3.5200,False,3.3500,3.3900,reg,49481 +TNXP,2018-06-06,4.0100,4.2200,False,3.5800,3.5800,reg,410628 +TNXP,2018-06-07,4.1000,5.1100,False,3.9800,3.9900,reg,1156244 +TNXP,2018-06-08,4.4700,4.4900,False,4.1601,4.4900,reg,117898 diff --git a/company_library/TOCA.csv b/company_library/TOCA.csv index a95c0ade..b962246d 100644 --- a/company_library/TOCA.csv +++ b/company_library/TOCA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOCA,2017-06-06,15.9900,16.1400,False,15.6500,15.9100,reg,50573 -TOCA,2017-06-07,16.0900,16.2300,False,15.5408,16.0700,reg,73419 -TOCA,2017-06-08,15.8600,16.3400,False,15.5850,16.3400,reg,56022 TOCA,2017-06-09,16.0600,16.3100,False,15.5650,16.0000,reg,45939 TOCA,2017-06-12,15.1800,16.1100,False,15.1110,16.0000,reg,77710 TOCA,2017-06-13,14.9400,15.7750,False,14.8900,15.3200,reg,156577 @@ -249,3 +246,6 @@ TOCA,2018-05-31,9.3800,9.8000,False,9.2400,9.4100,reg,111931 TOCA,2018-06-01,9.3900,9.5500,False,9.2100,9.4300,reg,58089 TOCA,2018-06-04,9.4100,9.4800,False,9.1700,9.4100,reg,36057 TOCA,2018-06-05,9.6300,9.7300,False,9.3100,9.3800,reg,65997 +TOCA,2018-06-06,9.7900,9.9000,False,9.6200,9.6500,reg,109180 +TOCA,2018-06-07,9.7600,9.8400,False,9.6000,9.8300,reg,84344 +TOCA,2018-06-08,9.6400,9.9000,False,9.6200,9.7500,reg,40382 diff --git a/company_library/TOPS.csv b/company_library/TOPS.csv index a1487247..0855447f 100644 --- a/company_library/TOPS.csv +++ b/company_library/TOPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOPS,2017-06-06,2907.0000,3289.5000,False,2610.9000,2700.0000,reg,453 -TOPS,2017-06-07,2430.0000,2875.5000,False,2070.0000,2745.0000,reg,392 -TOPS,2017-06-08,2264.4000,2565.0000,False,2103.3000,2430.0000,reg,337 TOPS,2017-06-09,2295.0000,2430.0000,False,2187.0000,2362.5000,reg,255 TOPS,2017-06-12,2092.5000,2322.0000,False,1980.0000,2322.0000,reg,343 TOPS,2017-06-13,1993.5000,2338.2000,False,1980.0000,2160.0000,reg,450 @@ -249,3 +246,6 @@ TOPS,2018-05-31,0.7100,0.8800,False,0.6900,0.8700,reg,3145609 TOPS,2018-06-01,0.7900,0.7900,False,0.7200,0.7400,reg,1482007 TOPS,2018-06-04,0.8025,0.8400,False,0.7600,0.8400,reg,945549 TOPS,2018-06-05,0.8140,0.8200,False,0.7700,0.8026,reg,783869 +TOPS,2018-06-06,0.8000,0.8300,False,0.7600,0.8045,reg,783710 +TOPS,2018-06-07,1.1800,1.4400,False,0.8400,0.8400,reg,26107056 +TOPS,2018-06-08,1.0700,1.1800,False,1.0010,1.0700,reg,4298059 diff --git a/company_library/TORC.csv b/company_library/TORC.csv index 1faebb2a..bca7f3d3 100644 --- a/company_library/TORC.csv +++ b/company_library/TORC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TORC,2017-06-06,18.6200,18.6200,True,18.6200,18.6200,reg,0 -TORC,2017-06-07,18.6200,18.6200,True,18.6200,18.6200,reg,0 -TORC,2017-06-08,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-09,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-12,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-13,18.6200,18.6200,True,18.6200,18.6200,reg,0 @@ -249,3 +246,6 @@ TORC,2018-05-31,9.7900,10.0100,False,9.4900,9.8000,reg,93699 TORC,2018-06-01,9.9100,10.0800,False,9.6600,9.8500,reg,80635 TORC,2018-06-04,9.8000,9.9900,False,9.7100,9.8700,reg,75342 TORC,2018-06-05,9.9100,9.9999,False,9.5500,9.7800,reg,115783 +TORC,2018-06-06,9.8600,10.0650,False,9.6300,9.9000,reg,66427 +TORC,2018-06-07,9.6700,9.9750,False,9.5846,9.7900,reg,109502 +TORC,2018-06-08,9.8000,10.0100,False,9.4700,9.6300,reg,126309 diff --git a/company_library/TOUR.csv b/company_library/TOUR.csv index 0c1e9e59..2d07b350 100644 --- a/company_library/TOUR.csv +++ b/company_library/TOUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOUR,2017-06-06,8.3700,8.4600,False,8.3000,8.3800,reg,131251 -TOUR,2017-06-07,8.3900,8.4000,False,8.3200,8.3300,reg,117433 -TOUR,2017-06-08,8.6900,8.7000,False,8.3600,8.4200,reg,203763 TOUR,2017-06-09,8.2800,8.7600,False,8.2400,8.7000,reg,236531 TOUR,2017-06-12,8.1600,8.2650,False,8.0200,8.2500,reg,313360 TOUR,2017-06-13,8.3700,8.4600,False,8.1700,8.1700,reg,190149 @@ -249,3 +246,6 @@ TOUR,2018-05-31,6.7700,6.8300,False,6.4700,6.5300,reg,206943 TOUR,2018-06-01,6.7000,6.8000,False,6.6650,6.8000,reg,160876 TOUR,2018-06-04,6.5900,6.8200,False,6.5000,6.7500,reg,237319 TOUR,2018-06-05,6.7200,6.8500,False,6.5500,6.6200,reg,332585 +TOUR,2018-06-06,7.1000,7.1550,False,6.6000,6.7000,reg,386014 +TOUR,2018-06-07,7.1900,7.3400,False,6.8900,7.0500,reg,365692 +TOUR,2018-06-08,7.8400,7.8600,False,7.1000,7.1700,reg,791064 diff --git a/company_library/TOWN.csv b/company_library/TOWN.csv index 977282b8..231c70eb 100644 --- a/company_library/TOWN.csv +++ b/company_library/TOWN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOWN,2017-06-06,28.7190,28.9645,False,28.3595,28.6208,reg,72700 -TOWN,2017-06-07,29.0135,29.1117,False,28.6699,28.8172,reg,164753 -TOWN,2017-06-08,29.9463,30.3881,False,28.7190,29.0135,reg,211032 TOWN,2017-06-09,31.1245,31.1245,False,30.0445,30.0445,reg,207110 TOWN,2017-06-12,30.5845,31.3700,False,30.2899,30.9772,reg,169809 TOWN,2017-06-13,30.6336,30.9772,False,30.4372,30.6827,reg,126080 @@ -249,3 +246,6 @@ TOWN,2018-05-31,31.6500,32.1500,False,31.6250,31.9500,reg,129031 TOWN,2018-06-01,32.0500,32.2000,False,31.8500,31.8500,reg,231419 TOWN,2018-06-04,32.3000,32.3500,False,32.0000,32.2000,reg,148264 TOWN,2018-06-05,32.5000,32.5500,False,32.1000,32.2500,reg,101165 +TOWN,2018-06-06,33.3500,33.3500,False,32.5500,32.5500,reg,177779 +TOWN,2018-06-07,33.3500,33.5500,False,33.1550,33.3500,reg,154920 +TOWN,2018-06-08,33.3500,33.4500,False,33.2500,33.3000,reg,101952 diff --git a/company_library/TPB.csv b/company_library/TPB.csv new file mode 100644 index 00000000..e53737bf --- /dev/null +++ b/company_library/TPB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TPB,2017-06-08,16.6888,16.8272,False,16.2806,16.8083,reg,13816 +TPB,2017-06-09,16.5395,16.7785,False,16.2109,16.5395,reg,14059 +TPB,2017-06-12,15.2948,16.2308,False,15.1056,16.1810,reg,39256 +TPB,2017-06-13,15.6433,15.6831,False,15.1356,15.3147,reg,37365 +TPB,2017-06-14,15.1853,15.8922,False,15.1094,15.5636,reg,17084 +TPB,2017-06-15,15.3047,15.5935,False,15.0857,15.5636,reg,15083 +TPB,2017-06-16,15.4740,15.5537,False,14.9363,15.0359,reg,34228 +TPB,2017-06-19,15.4641,15.9099,False,15.4441,15.6035,reg,19914 +TPB,2017-06-20,15.1753,15.6045,False,15.1155,15.4541,reg,13716 +TPB,2017-06-21,16.2109,16.2308,False,14.9612,15.1554,reg,30373 +TPB,2017-06-22,15.9122,16.2447,False,15.7827,16.1810,reg,18000 +TPB,2017-06-23,16.2308,16.3106,False,15.8823,15.9619,reg,109084 +TPB,2017-06-26,15.4541,16.2109,False,15.3545,16.1511,reg,10959 +TPB,2017-06-27,15.4541,15.6582,False,15.2052,15.6582,reg,27064 +TPB,2017-06-28,15.7230,15.9976,False,15.1843,15.4232,reg,31498 +TPB,2017-06-29,15.4641,15.5935,False,14.9861,15.4840,reg,54426 +TPB,2017-06-30,15.2749,15.6234,False,15.1355,15.3944,reg,39562 +TPB,2017-07-05,14.8965,15.2848,False,14.7073,14.9861,reg,49151 +TPB,2017-07-06,14.7073,14.9561,False,14.6177,14.9561,reg,14522 +TPB,2017-07-07,14.8865,14.9363,False,14.6874,14.6874,reg,16273 +TPB,2017-07-10,14.8367,15.2975,False,14.7869,14.8865,reg,30442 +TPB,2017-07-11,15.0259,15.2450,False,14.9861,15.2450,reg,13346 +TPB,2017-07-12,15.1155,15.3744,False,15.0359,15.0862,reg,11637 +TPB,2017-07-13,14.9164,15.1753,False,14.7869,15.1753,reg,13922 +TPB,2017-07-14,15.0857,15.2151,False,14.8766,14.9363,reg,14782 +TPB,2017-07-17,14.9761,15.0658,False,14.8766,15.0488,reg,14882 +TPB,2017-07-18,15.0458,15.1952,False,14.8965,14.9363,reg,10159 +TPB,2017-07-19,15.4342,15.4342,False,15.0658,15.0658,reg,4509 +TPB,2017-07-20,15.3247,15.3844,False,15.1853,15.3545,reg,3821 +TPB,2017-07-21,14.9961,15.2151,False,14.7770,15.2151,reg,24718 +TPB,2017-07-24,14.4584,15.1454,False,14.4584,15.0259,reg,14614 +TPB,2017-07-25,14.7172,14.7571,False,14.3886,14.6973,reg,13423 +TPB,2017-07-26,15.4939,15.6333,False,14.6338,14.7272,reg,28521 +TPB,2017-07-27,15.5836,15.6234,False,15.4342,15.5736,reg,10461 +TPB,2017-07-28,15.5736,15.6533,False,15.3446,15.3545,reg,18156 +TPB,2017-07-31,15.3545,15.6831,False,15.2350,15.6533,reg,23635 +TPB,2017-08-01,15.2550,15.5537,False,15.1653,15.5537,reg,6337 +TPB,2017-08-02,14.9463,15.6164,False,14.9363,15.6164,reg,8750 +TPB,2017-08-03,14.6575,15.0657,False,14.4584,15.0504,reg,17055 +TPB,2017-08-04,15.0359,15.1245,False,15.0060,15.0482,reg,7443 +TPB,2017-08-07,15.1853,15.3346,False,15.0558,15.0558,reg,9730 +TPB,2017-08-08,14.9961,15.4840,False,14.9463,15.0160,reg,10894 +TPB,2017-08-09,14.9662,15.1141,False,14.8367,14.9363,reg,10083 +TPB,2017-08-10,15.7528,16.3154,False,14.7177,14.9363,reg,41747 +TPB,2017-08-11,16.8880,17.2265,False,15.5182,15.8922,reg,39780 +TPB,2017-08-14,15.8823,16.7689,False,15.8723,16.6391,reg,49757 +TPB,2017-08-15,15.5836,16.2208,False,15.4939,16.2208,reg,21521 +TPB,2017-08-16,16.4499,16.6490,False,15.8624,15.8624,reg,10950 +TPB,2017-08-17,16.2905,16.6291,False,15.8424,16.0217,reg,15372 +TPB,2017-08-18,16.6291,16.7884,False,15.9520,16.0516,reg,13880 +TPB,2017-08-21,16.7486,17.0675,False,16.6391,16.8681,reg,12554 +TPB,2017-08-22,16.8282,17.1503,False,16.4299,16.9776,reg,46604 +TPB,2017-08-23,16.9278,17.1270,False,16.6888,16.6888,reg,14568 +TPB,2017-08-24,16.9577,17.0274,False,16.2762,16.7685,reg,27164 +TPB,2017-08-25,16.9179,17.2795,False,16.8979,17.0274,reg,18372 +TPB,2017-08-28,16.8482,17.1071,False,16.7205,17.0075,reg,21065 +TPB,2017-08-29,16.9079,17.0921,False,16.7599,16.7984,reg,14296 +TPB,2017-08-30,17.1568,17.3187,False,16.8183,16.8183,reg,15145 +TPB,2017-08-31,17.1270,17.1568,False,16.5893,17.1568,reg,38768 +TPB,2017-09-01,16.8979,17.1768,False,16.5395,17.0772,reg,18051 +TPB,2017-09-05,16.2706,17.1071,False,16.1810,16.8282,reg,20510 +TPB,2017-09-06,16.3105,16.5232,False,16.1113,16.1113,reg,11465 +TPB,2017-09-07,16.3304,16.4100,False,16.0615,16.2208,reg,15341 +TPB,2017-09-08,16.6391,16.8979,False,16.1511,16.1511,reg,29046 +TPB,2017-09-11,17.0174,17.1170,False,16.5693,16.5693,reg,11655 +TPB,2017-09-12,16.9776,17.1270,False,16.8382,17.0660,reg,6234 +TPB,2017-09-13,16.7585,16.9577,False,16.5395,16.7984,reg,33310 +TPB,2017-09-14,16.9776,17.0971,False,16.6391,16.6689,reg,22776 +TPB,2017-09-15,16.6490,17.1120,False,16.4996,17.0274,reg,79670 +TPB,2017-09-18,17.3560,17.7344,False,16.6490,16.6490,reg,71275 +TPB,2017-09-19,17.5253,17.7244,False,17.1819,17.2224,reg,21913 +TPB,2017-09-20,17.3560,17.5253,False,17.1668,17.4357,reg,20746 +TPB,2017-09-21,17.0971,17.5596,False,16.9378,17.5596,reg,7456 +TPB,2017-09-22,17.2465,17.3660,False,16.9777,17.0274,reg,10295 +TPB,2017-09-25,17.0871,17.2664,False,16.9975,17.1768,reg,8790 +TPB,2017-09-26,17.0971,17.2345,False,16.8979,17.1270,reg,34913 +TPB,2017-09-27,16.9776,17.2763,False,16.9378,17.0374,reg,13718 +TPB,2017-09-28,16.9179,17.2365,False,16.7785,16.9278,reg,97506 +TPB,2017-09-29,16.9278,17.0971,False,16.8780,16.9079,reg,41885 +TPB,2017-10-02,17.0971,17.6448,False,16.9577,17.1469,reg,50106 +TPB,2017-10-03,17.1469,17.3162,False,17.0871,17.1009,reg,75028 +TPB,2017-10-04,17.3261,17.4854,False,16.9478,17.2729,reg,80111 +TPB,2017-10-05,16.9677,17.6149,False,16.9577,17.2564,reg,18299 +TPB,2017-10-06,17.1967,17.3361,False,16.7486,16.9975,reg,34075 +TPB,2017-10-09,17.3460,17.5253,False,17.1768,17.2763,reg,34074 +TPB,2017-10-10,17.8140,18.0829,False,17.3660,17.3660,reg,90636 +TPB,2017-10-11,18.0630,18.3418,False,17.8240,17.9734,reg,44753 +TPB,2017-10-12,18.5708,18.7202,False,17.9435,17.9734,reg,46126 +TPB,2017-10-13,18.5509,18.7401,False,18.3617,18.7301,reg,19116 +TPB,2017-10-16,18.5310,18.6704,False,18.1227,18.4513,reg,29535 +TPB,2017-10-17,18.7102,18.8198,False,18.4812,18.6405,reg,14446 +TPB,2017-10-18,18.5609,18.9094,False,18.5210,18.6704,reg,27197 +TPB,2017-10-19,18.4015,18.6007,False,18.2422,18.6007,reg,12466 +TPB,2017-10-20,18.0630,18.5210,False,17.6856,18.5210,reg,204838 +TPB,2017-10-23,17.8937,18.4264,False,17.7443,18.1327,reg,40241 +TPB,2017-10-24,18.0530,18.5609,False,17.9236,17.9236,reg,36427 +TPB,2017-10-25,17.7045,18.0929,False,17.6248,17.9933,reg,20392 +TPB,2017-10-26,17.8240,18.0928,False,17.6050,17.6547,reg,19975 +TPB,2017-10-27,17.8738,18.1924,False,17.7344,17.7862,reg,32081 +TPB,2017-10-30,17.4755,17.6946,False,17.2955,17.6946,reg,30123 +TPB,2017-10-31,17.4257,17.5153,False,17.2385,17.4257,reg,48364 +TPB,2017-11-01,17.3361,17.9037,False,17.2763,17.4456,reg,25868 +TPB,2017-11-02,17.1867,17.5054,False,17.0971,17.4755,reg,31027 +TPB,2017-11-03,17.0374,17.1568,False,16.9577,16.9577,reg,29141 +TPB,2017-11-06,16.8581,17.0573,False,16.8183,16.9776,reg,22173 +TPB,2017-11-07,16.3503,16.8780,False,16.3503,16.8581,reg,41313 +TPB,2017-11-08,15.9420,16.2706,False,15.4939,16.2408,reg,89987 +TPB,2017-11-09,15.5338,15.9321,False,15.2749,15.9321,reg,52714 +TPB,2017-11-10,15.5437,16.0018,False,15.4441,15.6035,reg,98078 +TPB,2017-11-13,15.8126,15.9122,False,15.4541,15.5138,reg,114572 +TPB,2017-11-14,16.2308,16.6391,False,15.6433,15.9719,reg,65058 +TPB,2017-11-15,16.1013,16.5494,False,16.0267,16.0715,reg,23077 +TPB,2017-11-16,16.8183,17.1469,False,16.2507,16.2507,reg,26214 +TPB,2017-11-17,16.6590,16.9079,False,16.4598,16.7187,reg,44863 +TPB,2017-11-20,16.9477,17.1768,False,16.3641,16.5494,reg,49428 +TPB,2017-11-21,17.2962,17.4007,False,16.9975,16.9975,reg,51273 +TPB,2017-11-22,17.4257,17.4257,False,17.2664,17.3261,reg,34756 +TPB,2017-11-27,17.2261,17.4556,False,17.1363,17.3858,reg,38024 +TPB,2017-11-28,17.3259,17.4257,False,17.0265,17.2161,reg,37275 +TPB,2017-11-29,17.4956,17.6552,False,17.0764,17.3359,reg,66858 +TPB,2017-11-30,17.4057,18.4237,False,17.3159,17.6652,reg,104121 +TPB,2017-12-01,17.5854,17.8948,False,17.2560,17.7650,reg,15954 +TPB,2017-12-04,17.2061,17.8648,False,17.1462,17.7750,reg,17852 +TPB,2017-12-05,17.1961,17.3758,False,17.1662,17.3758,reg,23823 +TPB,2017-12-06,17.5055,17.7650,False,17.2361,17.4806,reg,31793 +TPB,2017-12-07,17.5055,17.6353,False,17.2061,17.5055,reg,50280 +TPB,2017-12-08,17.4057,17.8549,False,17.2061,17.6353,reg,42447 +TPB,2017-12-11,17.4357,17.6652,False,17.1263,17.3558,reg,24735 +TPB,2017-12-12,17.6253,17.8948,False,17.4057,17.4157,reg,22181 +TPB,2017-12-13,17.8848,18.1842,False,17.6652,17.6652,reg,36469 +TPB,2017-12-14,17.7351,17.9646,False,17.7151,17.9347,reg,23565 +TPB,2017-12-15,18.0545,18.3439,False,17.8099,17.8249,reg,91680 +TPB,2017-12-18,18.1143,18.4537,False,18.0345,18.2141,reg,24416 +TPB,2017-12-19,17.8848,18.2141,False,17.7650,18.1842,reg,11289 +TPB,2017-12-20,17.9547,18.0345,False,17.5155,18.0345,reg,33058 +TPB,2017-12-21,17.8748,18.0744,False,17.7051,17.7051,reg,13734 +TPB,2017-12-22,18.1143,18.2341,False,17.7051,17.7550,reg,25171 +TPB,2017-12-26,18.3838,18.4936,False,17.9197,18.0944,reg,28160 +TPB,2017-12-27,19.3818,19.5914,False,18.3439,18.3439,reg,82448 +TPB,2017-12-28,20.6593,20.7991,False,19.3369,19.5316,reg,101519 +TPB,2017-12-29,21.0885,21.4378,False,20.5595,20.5595,reg,119645 +TPB,2018-01-02,20.7591,21.5476,False,20.6294,21.1184,reg,204719 +TPB,2018-01-03,20.6194,21.4777,False,20.5296,20.8190,reg,218079 +TPB,2018-01-04,20.4298,20.9488,False,20.0406,20.2601,reg,74739 +TPB,2018-01-05,21.1583,21.3081,False,20.3400,20.3599,reg,90840 +TPB,2018-01-08,21.7871,22.9455,False,21.2182,21.3979,reg,188535 +TPB,2018-01-09,21.1184,22.7851,False,21.0685,22.0865,reg,105611 +TPB,2018-01-10,21.3779,21.5226,False,20.8889,21.0985,reg,73177 +TPB,2018-01-11,21.5975,22.3760,False,21.1184,21.4178,reg,121121 +TPB,2018-01-12,22.3360,22.4298,False,21.5975,21.6374,reg,66950 +TPB,2018-01-16,21.3180,22.6754,False,21.1285,22.5157,reg,103272 +TPB,2018-01-17,21.2282,21.7456,False,21.0685,21.3180,reg,41279 +TPB,2018-01-18,20.7791,21.2083,False,20.7591,21.2083,reg,24301 +TPB,2018-01-19,21.0685,21.4677,False,20.8224,20.8290,reg,53733 +TPB,2018-01-22,21.3380,21.3779,False,21.0217,21.0785,reg,50946 +TPB,2018-01-23,21.8869,22.3360,False,21.4079,21.4677,reg,95906 +TPB,2018-01-24,21.7472,22.2462,False,21.5276,22.1065,reg,59346 +TPB,2018-01-25,21.5675,22.1364,False,21.2681,22.0266,reg,37768 +TPB,2018-01-26,21.4079,21.5576,False,20.9587,21.4877,reg,32653 +TPB,2018-01-29,21.9967,22.2063,False,21.2482,21.3081,reg,64848 +TPB,2018-01-30,21.9368,22.1963,False,21.5975,21.9468,reg,53724 +TPB,2018-01-31,21.9568,22.1963,False,21.8171,21.9568,reg,58315 +TPB,2018-02-01,22.0366,22.6255,False,21.8520,22.0167,reg,155046 +TPB,2018-02-02,21.9568,22.1564,False,21.2582,21.9368,reg,50111 +TPB,2018-02-05,21.3979,22.0965,False,20.9488,21.8370,reg,77686 +TPB,2018-02-06,21.0785,21.8470,False,20.8789,21.1384,reg,72740 +TPB,2018-02-07,21.1084,21.5975,False,20.8889,21.0985,reg,25568 +TPB,2018-02-08,20.4597,21.2035,False,20.4298,21.0286,reg,45891 +TPB,2018-02-09,20.7891,21.1084,False,20.1818,20.6294,reg,36800 +TPB,2018-02-12,20.8090,21.1484,False,20.4098,20.7092,reg,32075 +TPB,2018-02-13,21.5176,21.5176,False,20.6893,20.6893,reg,29102 +TPB,2018-02-14,21.0885,21.8370,False,20.8589,21.3679,reg,29787 +TPB,2018-02-15,21.1883,21.4677,False,20.7591,21.0885,reg,32168 +TPB,2018-02-16,21.3679,21.6973,False,20.9587,21.0386,reg,24005 +TPB,2018-02-20,21.0086,21.7572,False,20.8789,21.3081,reg,26569 +TPB,2018-02-21,20.7192,21.4485,False,20.7092,21.0086,reg,58861 +TPB,2018-02-22,20.3400,20.9737,False,20.3000,20.6294,reg,34915 +TPB,2018-02-23,21.4777,21.5975,False,20.2902,20.5096,reg,31463 +TPB,2018-02-26,21.7971,21.9723,False,21.5925,21.6873,reg,17429 +TPB,2018-02-27,21.3879,21.9568,False,21.3081,21.7572,reg,51862 +TPB,2018-02-28,20.8589,21.6873,False,20.7092,21.3779,reg,42988 +TPB,2018-03-01,20.3998,20.7891,False,19.9956,20.7891,reg,40487 +TPB,2018-03-02,20.5296,20.9138,False,20.1408,20.7591,reg,26530 +TPB,2018-03-05,20.6693,20.9987,False,20.3549,20.4996,reg,15314 +TPB,2018-03-06,20.8390,21.1683,False,20.5795,20.8090,reg,13601 +TPB,2018-03-07,21.1683,21.6773,False,20.8390,20.8390,reg,21794 +TPB,2018-03-08,21.3779,21.4278,False,20.6647,21.1384,reg,25495 +TPB,2018-03-09,21.6274,21.8171,False,20.8390,21.5176,reg,22211 +TPB,2018-03-12,21.5276,21.8270,False,21.3180,21.7771,reg,32670 +TPB,2018-03-13,21.4478,21.9568,False,21.3879,21.5675,reg,37092 +TPB,2018-03-14,21.4777,21.7073,False,20.9987,21.6174,reg,58733 +TPB,2018-03-15,21.5077,21.7472,False,21.3879,21.4278,reg,55354 +TPB,2018-03-16,20.3100,21.7672,False,20.2601,21.4977,reg,249130 +TPB,2018-03-19,20.7192,20.9687,False,20.2102,20.3100,reg,67792 +TPB,2018-03-20,21.0386,21.1982,False,20.2501,20.2501,reg,38685 +TPB,2018-03-21,20.4996,21.0386,False,20.2701,21.0286,reg,86235 +TPB,2018-03-22,20.3200,20.9288,False,20.2202,20.5096,reg,25480 +TPB,2018-03-23,20.2100,20.6700,False,20.1000,20.2900,reg,28212 +TPB,2018-03-26,19.9300,20.4600,False,19.6601,20.4500,reg,35288 +TPB,2018-03-27,19.6800,19.9900,False,19.5400,19.9900,reg,30588 +TPB,2018-03-28,19.4900,19.9500,False,19.4900,19.5691,reg,163510 +TPB,2018-03-29,19.4400,19.8850,False,19.3900,19.5400,reg,101873 +TPB,2018-04-02,19.2600,19.9800,False,19.1100,19.4500,reg,41905 +TPB,2018-04-03,19.7000,19.9800,False,19.3900,19.3900,reg,52241 +TPB,2018-04-04,19.9800,20.2500,False,19.5800,19.5800,reg,43155 +TPB,2018-04-05,20.1400,20.3200,False,19.8100,20.0800,reg,70434 +TPB,2018-04-06,20.0900,20.5500,False,19.8800,20.2000,reg,21570 +TPB,2018-04-09,20.4800,20.9300,False,20.1000,20.1800,reg,77177 +TPB,2018-04-10,21.3700,21.7600,False,20.4800,20.5900,reg,79732 +TPB,2018-04-11,21.0800,21.5300,False,20.8970,21.2400,reg,16150 +TPB,2018-04-12,20.9800,21.5200,False,20.9650,21.1600,reg,24692 +TPB,2018-04-13,21.5300,21.6400,False,20.8200,21.1000,reg,30860 +TPB,2018-04-16,21.8000,22.0350,False,21.3250,21.6000,reg,31266 +TPB,2018-04-17,21.6900,21.9900,False,21.5300,21.8600,reg,37789 +TPB,2018-04-18,21.2400,21.8200,False,21.1100,21.8100,reg,74467 +TPB,2018-04-19,21.1500,21.3500,False,20.6700,21.3500,reg,62997 +TPB,2018-04-20,20.6800,21.3000,False,20.6100,21.1500,reg,30743 +TPB,2018-04-23,20.8600,21.1800,False,20.6100,20.7000,reg,32057 +TPB,2018-04-24,20.8000,21.2900,False,20.4800,20.9300,reg,40920 +TPB,2018-04-25,20.7300,20.9600,False,20.4810,20.7800,reg,22238 +TPB,2018-04-26,21.1200,21.3300,False,20.6100,20.8000,reg,39095 +TPB,2018-04-27,21.0000,21.2300,False,20.8200,21.2100,reg,48546 +TPB,2018-04-30,21.2200,21.2200,False,20.9200,21.0000,reg,25489 +TPB,2018-05-01,21.5300,21.7491,False,20.9337,21.1800,reg,91010 +TPB,2018-05-02,21.7100,21.9800,False,21.4900,21.5000,reg,38344 +TPB,2018-05-03,21.9600,22.2450,False,21.7100,21.7100,reg,40732 +TPB,2018-05-04,21.8800,22.3000,False,21.8300,21.9600,reg,55015 +TPB,2018-05-07,22.0700,22.4600,False,21.8200,22.0300,reg,30470 +TPB,2018-05-08,21.6100,22.1400,False,21.4900,22.1400,reg,47787 +TPB,2018-05-09,21.4500,21.8000,False,21.1000,21.6500,reg,34414 +TPB,2018-05-10,22.7800,23.6800,False,21.5400,21.5400,reg,117247 +TPB,2018-05-11,23.0400,23.5500,False,22.9000,22.9100,reg,60717 +TPB,2018-05-14,23.0000,23.7900,False,22.8200,23.1600,reg,86318 +TPB,2018-05-15,23.3300,23.3600,False,22.7200,22.9700,reg,66417 +TPB,2018-05-16,23.7400,24.2100,False,23.3400,23.3400,reg,182787 +TPB,2018-05-17,24.3700,24.6300,False,23.8900,24.0000,reg,65497 +TPB,2018-05-18,23.7700,24.9411,False,23.5400,24.5000,reg,176890 +TPB,2018-05-21,23.9100,24.3500,False,23.6400,23.9800,reg,78065 +TPB,2018-05-22,24.7000,24.8400,False,23.9000,23.9000,reg,47110 +TPB,2018-05-23,24.9500,25.1558,False,24.6700,24.6700,reg,73406 +TPB,2018-05-24,25.9600,26.1400,False,24.8100,25.0800,reg,115689 +TPB,2018-05-25,26.1200,26.3550,False,25.9100,26.0800,reg,72879 +TPB,2018-05-29,25.8800,26.3400,False,25.4200,26.1300,reg,98239 +TPB,2018-05-30,26.8900,27.0990,False,25.8300,25.8800,reg,66316 +TPB,2018-05-31,27.0800,27.3050,False,26.6850,26.9100,reg,62843 +TPB,2018-06-01,27.2300,28.1100,False,26.7100,27.2700,reg,71573 +TPB,2018-06-04,28.1600,28.2400,False,26.9800,27.4200,reg,154269 +TPB,2018-06-05,27.9900,28.8500,False,27.8500,28.2500,reg,145747 +TPB,2018-06-06,28.6200,28.6500,False,27.7100,28.1200,reg,75777 +TPB,2018-06-07,28.8500,29.0865,False,28.3700,28.6500,reg,86721 diff --git a/company_library/TPIC.csv b/company_library/TPIC.csv index df92ba06..e20cc635 100644 --- a/company_library/TPIC.csv +++ b/company_library/TPIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TPIC,2017-06-06,16.8100,16.9700,False,16.2440,16.6700,reg,228132 -TPIC,2017-06-07,16.7300,16.9200,False,16.6200,16.8000,reg,128597 -TPIC,2017-06-08,17.3000,17.4200,False,16.5700,16.7900,reg,190509 TPIC,2017-06-09,17.2700,17.6900,False,17.1000,17.2000,reg,224408 TPIC,2017-06-12,17.1900,17.4600,False,16.8600,17.0600,reg,225383 TPIC,2017-06-13,17.1700,17.3050,False,16.8700,17.2100,reg,111351 @@ -249,3 +246,6 @@ TPIC,2018-05-31,26.3000,26.8100,False,26.1100,26.7600,reg,274385 TPIC,2018-06-01,25.8500,26.5462,False,25.6500,26.2600,reg,237659 TPIC,2018-06-04,26.1800,26.2200,False,25.1400,25.8300,reg,249587 TPIC,2018-06-05,26.3600,26.5000,False,25.7450,26.3100,reg,233771 +TPIC,2018-06-06,26.4400,26.5200,False,26.1050,26.3800,reg,365887 +TPIC,2018-06-07,26.0200,26.8200,False,25.8500,26.3000,reg,184454 +TPIC,2018-06-08,25.8400,26.0100,False,25.2700,25.7600,reg,147952 diff --git a/company_library/TPIV.csv b/company_library/TPIV.csv index d28b5d83..13c87e03 100644 --- a/company_library/TPIV.csv +++ b/company_library/TPIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TPIV,2017-06-06,3.7600,3.8400,False,3.6600,3.6615,reg,24913 -TPIV,2017-06-07,3.7400,3.8100,False,3.6701,3.8100,reg,15722 -TPIV,2017-06-08,3.6800,3.7300,False,3.6700,3.7153,reg,10720 TPIV,2017-06-09,3.8400,3.8400,False,3.5500,3.6500,reg,51480 TPIV,2017-06-12,3.8300,4.1300,False,3.6500,3.8800,reg,70752 TPIV,2017-06-13,3.8639,4.0133,False,3.7300,3.8800,reg,47419 @@ -249,3 +246,6 @@ TPIV,2018-05-31,5.1600,7.0100,False,5.0000,5.4000,reg,3351398 TPIV,2018-06-01,4.8900,5.5100,False,4.7600,5.2600,reg,689887 TPIV,2018-06-04,4.8000,4.8400,False,4.4098,4.8000,reg,304635 TPIV,2018-06-05,5.3400,5.5500,False,4.6210,4.7600,reg,322710 +TPIV,2018-06-06,5.9400,6.2500,False,5.2401,5.4300,reg,702693 +TPIV,2018-06-07,5.9500,6.0800,False,5.5200,6.0200,reg,253923 +TPIV,2018-06-08,9.0000,10.9100,False,5.7500,5.8400,reg,13267294 diff --git a/company_library/TPZ.csv b/company_library/TPZ.csv new file mode 100644 index 00000000..6b3a6415 --- /dev/null +++ b/company_library/TPZ.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TPZ,2017-06-08,20.2941,20.4054,False,20.1457,20.3126,reg,22509 +TPZ,2017-06-09,20.2014,20.4796,False,20.1550,20.3497,reg,20438 +TPZ,2017-06-12,20.3219,20.5816,False,20.2354,20.2477,reg,7615 +TPZ,2017-06-13,20.1364,20.4054,False,20.1271,20.4054,reg,7737 +TPZ,2017-06-14,19.5303,20.0344,False,19.4850,20.0066,reg,59113 +TPZ,2017-06-15,19.3851,19.5536,False,19.3109,19.5335,reg,25696 +TPZ,2017-06-16,19.4717,19.6263,False,19.2924,19.6263,reg,23970 +TPZ,2017-06-19,19.4946,19.5475,False,19.4408,19.4408,reg,27404 +TPZ,2017-06-20,18.9399,19.3944,False,18.7451,19.3944,reg,56920 +TPZ,2017-06-21,18.8979,19.2152,False,18.8046,19.2059,reg,40024 +TPZ,2017-06-22,19.0192,19.2059,False,18.8513,19.0939,reg,30708 +TPZ,2017-06-23,19.1312,19.2458,False,18.9745,19.0379,reg,34362 +TPZ,2017-06-26,19.2059,19.2245,False,18.9726,19.1032,reg,45357 +TPZ,2017-06-27,19.1032,19.3179,False,18.9166,19.1592,reg,71420 +TPZ,2017-06-28,19.4299,19.4299,False,19.1312,19.1872,reg,38281 +TPZ,2017-06-29,19.4765,19.4765,False,19.1779,19.2525,reg,46171 +TPZ,2017-06-30,19.5978,19.6445,False,19.3572,19.5512,reg,27380 +TPZ,2017-07-05,19.3925,19.7005,False,19.1780,19.5978,reg,45211 +TPZ,2017-07-06,19.3365,19.4485,False,19.2564,19.4112,reg,30869 +TPZ,2017-07-07,19.2992,19.3552,False,19.1592,19.3459,reg,36629 +TPZ,2017-07-10,19.2339,19.4765,False,19.1685,19.4112,reg,26134 +TPZ,2017-07-11,19.2805,19.3179,False,19.1499,19.3179,reg,32748 +TPZ,2017-07-12,19.4495,19.5978,False,19.3272,19.5978,reg,23933 +TPZ,2017-07-13,19.5698,19.5978,False,19.4022,19.5978,reg,36808 +TPZ,2017-07-14,19.5952,19.6912,False,19.4952,19.5978,reg,44149 +TPZ,2017-07-17,19.6165,19.7378,False,19.5138,19.6258,reg,40980 +TPZ,2017-07-18,19.7098,19.7378,False,19.5885,19.6632,reg,35153 +TPZ,2017-07-19,19.7985,19.8125,False,19.6632,19.7565,reg,69702 +TPZ,2017-07-20,19.8079,19.9487,False,19.7891,19.9487,reg,34998 +TPZ,2017-07-21,19.8002,19.9017,False,19.7703,19.8830,reg,12252 +TPZ,2017-07-24,19.8266,19.9017,False,19.7140,19.7985,reg,21688 +TPZ,2017-07-25,19.9956,19.9956,False,19.8830,19.9581,reg,23747 +TPZ,2017-07-26,20.0238,20.0895,False,19.9487,20.0801,reg,18629 +TPZ,2017-07-27,19.8830,20.0426,False,19.8548,20.0426,reg,16813 +TPZ,2017-07-28,19.9862,20.0238,False,19.8839,19.9017,reg,28215 +TPZ,2017-07-31,20.0426,20.0895,False,19.8830,20.0332,reg,42550 +TPZ,2017-08-01,19.9292,20.0613,False,19.8173,20.0613,reg,54961 +TPZ,2017-08-02,19.7985,20.0801,False,19.7985,20.0144,reg,29649 +TPZ,2017-08-03,19.6389,19.9393,False,19.6295,19.8642,reg,27801 +TPZ,2017-08-04,19.6389,19.8079,False,19.6295,19.7328,reg,16995 +TPZ,2017-08-07,19.5732,19.7797,False,19.5334,19.7797,reg,24323 +TPZ,2017-08-08,19.2446,19.5920,False,19.2446,19.5826,reg,29922 +TPZ,2017-08-09,19.1883,19.4511,False,19.1695,19.4511,reg,27876 +TPZ,2017-08-10,19.1601,19.3103,False,19.0570,19.3103,reg,53205 +TPZ,2017-08-11,19.0662,19.3479,False,19.0569,19.3479,reg,31841 +TPZ,2017-08-14,19.0193,19.2053,False,19.0099,19.1883,reg,20926 +TPZ,2017-08-15,18.9207,18.9724,False,18.8390,18.9630,reg,28187 +TPZ,2017-08-16,18.7846,19.2258,False,18.7565,19.0850,reg,27457 +TPZ,2017-08-17,18.4847,18.9724,False,18.4748,18.9067,reg,45058 +TPZ,2017-08-18,18.6344,18.6626,False,18.5307,18.6063,reg,58095 +TPZ,2017-08-21,18.6155,18.6814,False,18.5219,18.5875,reg,25253 +TPZ,2017-08-22,18.9321,18.9794,False,18.6676,18.7148,reg,24570 +TPZ,2017-08-23,19.0360,19.3856,False,18.8943,18.9321,reg,43975 +TPZ,2017-08-24,19.0927,19.2722,False,18.9795,19.1400,reg,21612 +TPZ,2017-08-25,19.1494,19.2155,False,19.0838,19.2155,reg,15383 +TPZ,2017-08-28,19.1305,19.3383,False,19.0899,19.2911,reg,20431 +TPZ,2017-08-29,19.0360,19.1777,False,19.0077,19.1777,reg,21703 +TPZ,2017-08-30,19.0455,19.1589,False,19.0160,19.0833,reg,13463 +TPZ,2017-08-31,19.2061,19.2628,False,19.0974,19.1400,reg,35744 +TPZ,2017-09-01,19.3100,19.4234,False,19.0833,19.2817,reg,24516 +TPZ,2017-09-05,19.3478,19.5840,False,19.3478,19.5273,reg,20834 +TPZ,2017-09-06,19.4517,19.5556,False,19.3761,19.3761,reg,10601 +TPZ,2017-09-07,19.5397,19.6577,False,19.3950,19.3950,reg,12050 +TPZ,2017-09-08,19.5651,19.7257,False,19.4360,19.6218,reg,8109 +TPZ,2017-09-11,19.3950,19.7729,False,19.3950,19.6407,reg,17211 +TPZ,2017-09-12,19.5084,19.5745,False,19.4139,19.4139,reg,8997 +TPZ,2017-09-13,19.5084,19.6690,False,19.4801,19.5084,reg,19002 +TPZ,2017-09-14,19.6973,19.7351,False,19.5084,19.5084,reg,14745 +TPZ,2017-09-15,19.6312,19.7446,False,19.5651,19.7446,reg,12427 +TPZ,2017-09-18,19.6973,19.7655,False,19.5934,19.6312,reg,25164 +TPZ,2017-09-19,20.0752,20.2831,False,19.7257,19.7824,reg,64354 +TPZ,2017-09-20,19.9808,20.2642,False,19.9808,20.2358,reg,27526 +TPZ,2017-09-21,19.8240,20.2231,False,19.7479,19.9665,reg,19622 +TPZ,2017-09-22,19.8049,20.0900,False,19.7289,20.0900,reg,17029 +TPZ,2017-09-25,20.0900,20.0995,False,19.8715,19.9570,reg,34695 +TPZ,2017-09-26,20.0995,20.0995,False,19.7764,20.0900,reg,37259 +TPZ,2017-09-27,20.0615,20.2041,False,19.9095,20.1281,reg,38723 +TPZ,2017-09-28,20.1946,20.2813,False,19.8525,20.2041,reg,30444 +TPZ,2017-09-29,20.2421,20.3846,False,20.0805,20.3656,reg,35421 +TPZ,2017-10-02,20.3656,20.3846,False,20.1946,20.2516,reg,14986 +TPZ,2017-10-03,20.1566,20.3846,False,20.1091,20.3561,reg,22506 +TPZ,2017-10-04,20.0615,20.3846,False,20.0425,20.2991,reg,16699 +TPZ,2017-10-05,20.1566,20.3371,False,20.0995,20.1851,reg,18642 +TPZ,2017-10-06,20.1471,20.3371,False,20.0710,20.0710,reg,8627 +TPZ,2017-10-09,20.3751,20.3751,False,20.2611,20.2801,reg,8534 +TPZ,2017-10-10,20.5462,20.5462,False,20.1281,20.3846,reg,18220 +TPZ,2017-10-11,20.6032,20.6888,False,20.2991,20.3751,reg,11478 +TPZ,2017-10-12,20.3466,20.6507,False,20.2706,20.5747,reg,14060 +TPZ,2017-10-13,20.1946,20.5747,False,20.1946,20.5082,reg,16342 +TPZ,2017-10-16,20.2611,20.4892,False,20.1566,20.4892,reg,15445 +TPZ,2017-10-17,19.9874,20.4607,False,19.9665,20.4227,reg,17899 +TPZ,2017-10-18,19.9553,20.1851,False,19.8515,20.1851,reg,15608 +TPZ,2017-10-19,20.0055,20.2136,False,19.9570,20.0235,reg,13754 +TPZ,2017-10-20,20.0235,20.4037,False,20.0172,20.2326,reg,31713 +TPZ,2017-10-23,19.5121,20.4050,False,19.5025,20.1908,reg,40970 +TPZ,2017-10-24,19.5981,19.8371,False,19.5503,19.7128,reg,19261 +TPZ,2017-10-25,18.9767,19.8371,False,18.9193,19.6555,reg,40655 +TPZ,2017-10-26,19.3400,19.3400,False,18.9480,19.0245,reg,11722 +TPZ,2017-10-27,19.4069,19.4547,False,19.3017,19.4165,reg,15924 +TPZ,2017-10-30,19.1870,19.5790,False,19.0819,19.4356,reg,50402 +TPZ,2017-10-31,19.2635,19.4643,False,19.0723,19.3400,reg,23715 +TPZ,2017-11-01,19.4069,19.5694,False,19.3113,19.3113,reg,37296 +TPZ,2017-11-02,19.0627,19.6937,False,18.9480,19.4069,reg,26039 +TPZ,2017-11-03,19.2157,19.3973,False,18.9193,19.1488,reg,47412 +TPZ,2017-11-06,19.4356,19.7319,False,19.0597,19.3113,reg,59548 +TPZ,2017-11-07,19.2826,19.5790,False,19.2731,19.3400,reg,24736 +TPZ,2017-11-08,19.3113,19.4451,False,19.0532,19.2635,reg,54949 +TPZ,2017-11-09,19.2348,19.5503,False,19.2061,19.2157,reg,29051 +TPZ,2017-11-10,19.3017,19.4834,False,19.1583,19.1583,reg,16729 +TPZ,2017-11-13,19.4260,19.8658,False,19.1679,19.3304,reg,82072 +TPZ,2017-11-14,19.2444,19.3973,False,19.0348,19.3878,reg,27901 +TPZ,2017-11-15,19.2348,19.3878,False,18.9002,19.1966,reg,29618 +TPZ,2017-11-16,19.1488,19.5312,False,19.0627,19.2731,reg,32606 +TPZ,2017-11-17,19.4165,19.4165,False,18.9958,19.1392,reg,40314 +TPZ,2017-11-20,19.2157,19.4929,False,19.1010,19.2539,reg,35201 +TPZ,2017-11-21,19.1243,19.4418,False,19.0473,19.3456,reg,23125 +TPZ,2017-11-22,19.2013,19.2446,False,19.1051,19.1724,reg,25691 +TPZ,2017-11-27,19.0089,19.3167,False,18.9608,19.3167,reg,20108 +TPZ,2017-11-28,18.9704,19.1916,False,18.9435,19.0666,reg,24340 +TPZ,2017-11-29,18.9896,19.1532,False,18.7780,19.1051,reg,29735 +TPZ,2017-11-30,19.1820,19.3648,False,18.8689,19.0377,reg,45877 +TPZ,2017-12-01,19.4625,19.5764,False,19.0473,19.2494,reg,40820 +TPZ,2017-12-04,19.2965,19.5283,False,19.2782,19.5091,reg,31034 +TPZ,2017-12-05,19.2975,19.5861,False,18.9993,19.4033,reg,54502 +TPZ,2017-12-06,18.9800,19.3648,False,18.9608,19.3071,reg,40909 +TPZ,2017-12-07,19.1724,19.3071,False,18.9512,18.9512,reg,21988 +TPZ,2017-12-08,19.2534,19.3167,False,19.1147,19.3167,reg,22281 +TPZ,2017-12-11,19.6149,19.7207,False,19.2686,19.2975,reg,19905 +TPZ,2017-12-12,19.7015,19.7960,False,19.4803,19.6149,reg,27031 +TPZ,2017-12-13,19.6726,19.8362,False,19.5645,19.8362,reg,20272 +TPZ,2017-12-14,20.0574,20.0574,False,19.5678,19.6726,reg,17697 +TPZ,2017-12-15,19.9420,20.0671,False,19.8083,20.0093,reg,19714 +TPZ,2017-12-18,19.8843,20.0767,False,19.8362,20.0190,reg,35867 +TPZ,2017-12-19,19.6245,19.9805,False,19.6245,19.8554,reg,16523 +TPZ,2017-12-20,19.6245,20.1440,False,19.5476,19.6245,reg,31256 +TPZ,2017-12-21,19.6100,19.8133,False,19.5229,19.5229,reg,23688 +TPZ,2017-12-22,19.7165,20.0044,False,19.7068,19.7262,reg,47765 +TPZ,2017-12-26,19.6390,19.9682,False,19.5229,19.9682,reg,97434 +TPZ,2017-12-27,19.7165,19.8617,False,19.4745,19.6294,reg,66981 +TPZ,2017-12-28,19.8810,19.9391,False,19.7262,19.7262,reg,26075 +TPZ,2017-12-29,19.9372,20.1608,False,19.8810,20.0649,reg,31294 +TPZ,2018-01-02,20.1327,20.2837,False,19.9972,20.0553,reg,37088 +TPZ,2018-01-03,20.4231,20.4424,False,20.0804,20.2101,reg,26900 +TPZ,2018-01-04,20.4715,20.6108,False,20.4134,20.4811,reg,16951 +TPZ,2018-01-05,20.2779,20.6070,False,19.9875,20.5586,reg,33380 +TPZ,2018-01-08,20.2779,20.4231,False,20.1424,20.3360,reg,27355 +TPZ,2018-01-09,20.1908,20.5199,False,20.1908,20.3747,reg,21431 +TPZ,2018-01-10,20.2585,20.4689,False,20.1714,20.1714,reg,45766 +TPZ,2018-01-11,20.4909,20.6110,False,20.2295,20.2295,reg,23436 +TPZ,2018-01-12,20.5822,20.6651,False,20.4630,20.4715,reg,13539 +TPZ,2018-01-16,20.4811,20.8195,False,20.3360,20.7715,reg,32073 +TPZ,2018-01-17,20.3214,20.4908,False,20.2005,20.4908,reg,28452 +TPZ,2018-01-18,20.1327,20.2198,False,20.0940,20.2198,reg,33442 +TPZ,2018-01-19,20.1037,20.1230,False,19.8423,20.1037,reg,36029 +TPZ,2018-01-22,20.2992,20.3166,False,20.1424,20.1617,reg,31704 +TPZ,2018-01-23,20.4774,20.5066,False,20.2534,20.4871,reg,20386 +TPZ,2018-01-24,20.4968,20.6429,False,20.4287,20.5553,reg,10813 +TPZ,2018-01-25,20.4287,20.6916,False,20.4287,20.5358,reg,18059 +TPZ,2018-01-26,20.5163,20.5261,False,20.3703,20.4871,reg,35774 +TPZ,2018-01-29,20.1853,20.6040,False,20.0976,20.6040,reg,47144 +TPZ,2018-01-30,19.9418,20.1366,False,19.6498,20.1366,reg,24283 +TPZ,2018-01-31,19.9516,20.0489,False,19.8931,19.9029,reg,23590 +TPZ,2018-02-01,20.0295,20.0489,False,19.8347,20.0489,reg,21130 +TPZ,2018-02-02,19.0752,20.0684,False,18.4520,19.9224,reg,86764 +TPZ,2018-02-05,18.6370,19.4452,False,18.3157,19.1726,reg,87240 +TPZ,2018-02-06,19.2115,19.2115,False,18.4304,18.5494,reg,60170 +TPZ,2018-02-07,19.2403,19.5037,False,19.0443,19.1044,reg,30390 +TPZ,2018-02-08,18.8999,19.4452,False,18.8853,19.0363,reg,22634 +TPZ,2018-02-09,18.6468,19.1336,False,18.4320,18.9584,reg,48319 +TPZ,2018-02-12,18.9486,19.0654,False,18.6955,18.6955,reg,14976 +TPZ,2018-02-13,19.0849,19.1336,False,18.8503,18.9681,reg,9520 +TPZ,2018-02-14,19.2213,19.2407,False,18.9876,18.9876,reg,20483 +TPZ,2018-02-15,19.2018,19.2797,False,19.0752,19.2602,reg,43699 +TPZ,2018-02-16,19.0265,19.2894,False,19.0071,19.2894,reg,33740 +TPZ,2018-02-20,18.8060,19.1098,False,18.6590,19.1098,reg,63287 +TPZ,2018-02-21,18.7374,18.9334,False,18.6884,18.8844,reg,33372 +TPZ,2018-02-22,18.5610,18.8648,False,18.5405,18.8648,reg,42253 +TPZ,2018-02-23,18.8942,18.9040,False,18.6101,18.7080,reg,44607 +TPZ,2018-02-26,18.9824,19.0020,False,18.8550,19.0020,reg,41530 +TPZ,2018-02-27,18.7864,19.0902,False,18.7570,19.0902,reg,20991 +TPZ,2018-02-28,18.6394,18.8824,False,18.5218,18.8550,reg,17058 +TPZ,2018-03-01,18.3356,18.7374,False,18.2964,18.7374,reg,33577 +TPZ,2018-03-02,18.3258,18.4042,False,18.1004,18.4042,reg,23293 +TPZ,2018-03-05,18.3748,18.4630,False,18.2180,18.2180,reg,44364 +TPZ,2018-03-06,18.4238,18.5414,False,18.2768,18.4826,reg,17256 +TPZ,2018-03-07,18.3258,18.5120,False,18.2865,18.3944,reg,18795 +TPZ,2018-03-08,18.2376,18.3258,False,18.2082,18.3258,reg,13634 +TPZ,2018-03-09,18.3455,18.4262,False,18.2866,18.2866,reg,25458 +TPZ,2018-03-12,18.5057,18.6678,False,18.3454,18.3454,reg,28964 +TPZ,2018-03-13,18.5610,18.6491,False,18.5022,18.5022,reg,13666 +TPZ,2018-03-14,18.3944,18.5512,False,18.2474,18.4728,reg,40636 +TPZ,2018-03-15,17.9142,18.3748,False,17.3360,18.3356,reg,174902 +TPZ,2018-03-16,18.0612,18.0612,False,17.8897,17.9632,reg,57500 +TPZ,2018-03-19,17.6497,17.9828,False,17.5517,17.9240,reg,36566 +TPZ,2018-03-20,17.6345,17.7770,False,17.5908,17.7770,reg,17736 +TPZ,2018-03-21,17.8027,17.8422,False,17.5856,17.6645,reg,40783 +TPZ,2018-03-22,17.5659,17.7139,False,17.5301,17.6251,reg,29442 +TPZ,2018-03-23,17.4474,17.6448,False,17.4179,17.6448,reg,18959 +TPZ,2018-03-26,17.4672,17.6151,False,17.3290,17.5659,reg,40757 +TPZ,2018-03-27,17.4365,17.6448,False,17.2797,17.4770,reg,26490 +TPZ,2018-03-28,17.6448,17.6547,False,17.3291,17.5067,reg,68174 +TPZ,2018-03-29,17.6744,17.7731,False,17.6053,17.6053,reg,20602 +TPZ,2018-04-02,17.4474,17.8323,False,17.4178,17.7336,reg,33051 +TPZ,2018-04-03,17.5264,17.5659,False,17.3290,17.5659,reg,14316 +TPZ,2018-04-04,17.5756,17.5757,False,17.3784,17.3981,reg,22339 +TPZ,2018-04-05,17.8224,17.8224,False,17.5856,17.5856,reg,12307 +TPZ,2018-04-06,17.6448,18.0001,False,17.6349,17.8027,reg,15205 +TPZ,2018-04-09,17.7118,17.9606,False,17.6394,17.7830,reg,34613 +TPZ,2018-04-10,17.9318,18.0001,False,17.7672,17.8619,reg,26293 +TPZ,2018-04-11,18.0395,18.0592,False,17.9409,17.9902,reg,23246 +TPZ,2018-04-12,17.9606,18.0494,False,17.9310,17.9902,reg,13137 +TPZ,2018-04-13,17.9803,18.0395,False,17.9507,18.0099,reg,12435 +TPZ,2018-04-16,18.2270,18.2665,False,18.0395,18.0395,reg,25890 +TPZ,2018-04-17,18.4397,18.6021,False,18.3159,18.3159,reg,33347 +TPZ,2018-04-18,18.4343,18.5724,False,18.3257,18.5527,reg,18345 +TPZ,2018-04-19,18.3455,18.5330,False,18.3075,18.5330,reg,27149 +TPZ,2018-04-20,18.2014,18.4200,False,18.1617,18.4200,reg,20431 +TPZ,2018-04-23,18.4001,18.4200,False,18.0822,18.0921,reg,33538 +TPZ,2018-04-24,18.2014,18.4339,False,18.1915,18.4200,reg,27350 +TPZ,2018-04-25,18.2809,18.2809,False,18.1031,18.2610,reg,18891 +TPZ,2018-04-26,18.2809,18.4399,False,18.2809,18.4001,reg,17804 +TPZ,2018-04-27,18.3504,18.4085,False,18.2809,18.2809,reg,18277 +TPZ,2018-04-30,18.4796,18.4895,False,18.2908,18.4399,reg,28914 +TPZ,2018-05-01,18.4895,18.4895,False,18.2809,18.3802,reg,18565 +TPZ,2018-05-02,18.3505,18.5789,False,18.3306,18.3306,reg,16296 +TPZ,2018-05-03,18.2710,18.4796,False,18.1816,18.3802,reg,16228 +TPZ,2018-05-04,18.3107,18.4697,False,18.1604,18.3206,reg,28876 +TPZ,2018-05-07,18.4399,18.6286,False,18.4200,18.4299,reg,25649 +TPZ,2018-05-08,18.4895,18.5988,False,18.3307,18.5293,reg,8151 +TPZ,2018-05-09,18.7379,18.7478,False,18.5591,18.5591,reg,34854 +TPZ,2018-05-10,18.8075,18.8075,False,18.6783,18.7677,reg,18523 +TPZ,2018-05-11,18.8075,18.8075,False,18.7080,18.8075,reg,18442 +TPZ,2018-05-14,18.9601,18.9815,False,18.8273,18.8671,reg,36300 +TPZ,2018-05-15,19.0856,19.1155,False,18.9366,18.9565,reg,45188 +TPZ,2018-05-16,19.0707,19.1155,False,18.9267,19.0757,reg,17388 +TPZ,2018-05-17,19.1850,19.2347,False,19.0757,19.2247,reg,14050 +TPZ,2018-05-18,19.1155,19.2049,False,19.0932,19.2049,reg,16284 +TPZ,2018-05-21,19.2456,19.2844,False,19.1920,19.2844,reg,22493 +TPZ,2018-05-22,19.1852,19.3837,False,19.1852,19.3340,reg,23018 +TPZ,2018-05-23,19.1107,19.1800,False,19.0501,19.1800,reg,16494 +TPZ,2018-05-24,18.8900,19.1600,False,18.7900,19.0700,reg,39504 +TPZ,2018-05-25,18.7100,18.7600,False,18.6100,18.7600,reg,18659 +TPZ,2018-05-29,18.6357,18.7300,False,18.6357,18.6900,reg,19922 +TPZ,2018-05-30,18.9000,18.9300,False,18.6600,18.6600,reg,16862 +TPZ,2018-05-31,19.0400,19.0400,False,18.8900,19.0000,reg,16843 +TPZ,2018-06-01,19.0500,19.1100,False,18.9300,19.0000,reg,17757 +TPZ,2018-06-04,19.0800,19.3300,False,19.0600,19.1500,reg,15129 +TPZ,2018-06-05,19.1400,19.1985,False,19.0400,19.0700,reg,17170 +TPZ,2018-06-06,18.9600,19.0790,False,18.9500,19.0300,reg,17030 +TPZ,2018-06-07,19.0511,19.0900,False,18.9400,19.0400,reg,37605 diff --git a/company_library/TQQQ.csv b/company_library/TQQQ.csv index b163184d..7d046f49 100644 --- a/company_library/TQQQ.csv +++ b/company_library/TQQQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TQQQ,2017-06-06,36.6067,37.2533,False,36.4200,36.8933,reg,9716832 -TQQQ,2017-06-07,37.0067,37.1000,False,36.3867,36.8667,reg,10176228 -TQQQ,2017-06-08,37.1067,37.2933,False,36.5233,37.2367,reg,11570346 TQQQ,2017-06-09,34.4233,37.3767,False,32.8867,37.2400,reg,29142354 TQQQ,2017-06-12,33.8000,33.9533,False,32.4780,33.4667,reg,20806176 TQQQ,2017-06-13,34.5900,34.7267,False,33.8117,34.3267,reg,15811491 @@ -249,3 +246,6 @@ TQQQ,2018-05-31,55.8900,56.9800,False,55.4400,55.9300,reg,10132070 TQQQ,2018-06-01,58.4900,58.5769,False,56.6500,56.6500,reg,9646358 TQQQ,2018-06-04,59.9900,60.1000,False,58.8189,58.9000,reg,8006189 TQQQ,2018-06-05,60.6100,60.9100,False,59.8100,60.4700,reg,6987462 +TQQQ,2018-06-06,61.6100,61.6600,False,59.8808,60.8000,reg,7203467 +TQQQ,2018-06-07,60.1800,61.7200,False,59.2300,61.6900,reg,9806477 +TQQQ,2018-06-08,60.1400,60.3963,False,58.8310,59.2300,reg,6165057 diff --git a/company_library/TR.csv b/company_library/TR.csv new file mode 100644 index 00000000..28407914 --- /dev/null +++ b/company_library/TR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TR,2017-06-08,35.0972,35.6912,False,34.9487,34.9982,reg,62291 +TR,2017-06-09,35.3447,35.5922,False,35.0972,35.1962,reg,66913 +TR,2017-06-12,35.7407,36.0378,False,35.3942,35.5427,reg,86538 +TR,2017-06-13,35.6912,35.9883,False,35.5427,35.8893,reg,59822 +TR,2017-06-14,35.7407,35.9183,False,35.4437,35.4932,reg,52874 +TR,2017-06-15,35.6316,35.8301,False,35.4827,35.5323,reg,58667 +TR,2017-06-16,35.0857,35.2346,False,34.2917,35.0361,reg,197046 +TR,2017-06-19,34.8376,35.0361,False,34.5894,35.0361,reg,59073 +TR,2017-06-20,34.3909,34.7482,False,34.1527,34.6887,reg,72445 +TR,2017-06-21,34.4405,34.7383,False,34.3800,34.4405,reg,49185 +TR,2017-06-22,34.6390,35.1353,False,34.2802,34.5894,reg,102077 +TR,2017-06-23,35.1353,35.2842,False,34.2917,34.7383,reg,245240 +TR,2017-06-26,34.8872,35.2842,False,34.7383,35.1849,reg,53065 +TR,2017-06-27,34.7879,35.1353,False,34.5894,34.8872,reg,89466 +TR,2017-06-28,35.1849,35.4331,False,34.9368,34.9864,reg,78274 +TR,2017-06-29,34.7383,35.5819,False,34.6250,35.2346,reg,91652 +TR,2017-06-30,34.5894,35.2296,False,34.5398,34.8376,reg,91369 +TR,2017-07-05,35.0857,35.5323,False,34.6390,34.7383,reg,131518 +TR,2017-07-06,34.9368,35.1849,False,34.6490,34.8376,reg,103256 +TR,2017-07-07,35.4827,35.5075,False,34.9864,35.0361,reg,71127 +TR,2017-07-10,35.2842,35.5075,False,35.0361,35.4827,reg,83740 +TR,2017-07-11,35.4331,35.6316,False,35.1353,35.4827,reg,137445 +TR,2017-07-12,35.4827,35.7804,False,35.2842,35.5819,reg,66010 +TR,2017-07-13,35.4827,35.6316,False,35.2842,35.4827,reg,185326 +TR,2017-07-14,35.8797,35.9293,False,35.4331,35.4331,reg,88218 +TR,2017-07-17,36.0782,36.3263,False,35.7804,36.0782,reg,85153 +TR,2017-07-18,36.2271,36.3760,False,35.8797,35.9293,reg,71393 +TR,2017-07-19,36.2767,36.6241,False,36.1775,36.1775,reg,36126 +TR,2017-07-20,36.5248,36.5745,False,36.1278,36.2767,reg,52530 +TR,2017-07-21,36.9219,37.1204,False,36.4752,36.7233,reg,83646 +TR,2017-07-24,36.9219,36.9715,False,36.5745,36.9219,reg,58225 +TR,2017-07-25,37.5670,37.6662,False,36.9219,37.0707,reg,104170 +TR,2017-07-26,36.7233,37.5670,False,36.6241,37.5174,reg,103086 +TR,2017-07-27,36.6241,36.8722,False,35.6316,36.7233,reg,142573 +TR,2017-07-28,36.6737,36.6985,False,36.1278,36.6241,reg,74018 +TR,2017-07-31,36.9219,37.3685,False,36.4256,36.6737,reg,161205 +TR,2017-08-01,36.7233,37.2196,False,36.6737,37.2196,reg,125099 +TR,2017-08-02,36.5745,36.7233,False,36.1278,36.7233,reg,82269 +TR,2017-08-03,36.5248,36.8722,False,36.3760,36.5248,reg,74394 +TR,2017-08-04,36.7233,36.8722,False,36.4752,36.7233,reg,53481 +TR,2017-08-07,36.2271,36.7730,False,35.8301,36.5745,reg,98739 +TR,2017-08-08,35.8301,36.2271,False,35.6812,36.2271,reg,137350 +TR,2017-08-09,35.9790,36.3263,False,35.6316,35.7308,reg,131860 +TR,2017-08-10,36.4256,36.5248,False,35.8301,35.8797,reg,101450 +TR,2017-08-11,36.0782,36.5745,False,35.9293,36.1278,reg,86680 +TR,2017-08-14,36.7233,36.7730,False,36.1775,36.3760,reg,93472 +TR,2017-08-15,36.3760,36.7233,False,36.1278,36.6737,reg,87349 +TR,2017-08-16,36.2767,36.6737,False,35.9293,36.4256,reg,127515 +TR,2017-08-17,35.7308,36.5248,False,35.7308,36.2767,reg,128783 +TR,2017-08-18,35.7308,36.0286,False,35.3338,35.5323,reg,596027 +TR,2017-08-21,35.7804,35.9293,False,35.7060,35.7308,reg,109114 +TR,2017-08-22,35.7308,35.8301,False,35.6316,35.7804,reg,63127 +TR,2017-08-23,36.0286,36.1775,False,35.6068,35.7308,reg,65333 +TR,2017-08-24,36.0286,36.0782,False,35.5819,35.9790,reg,142028 +TR,2017-08-25,36.1278,36.2271,False,35.7804,36.0782,reg,97361 +TR,2017-08-28,37.1700,37.6117,False,36.0286,36.1775,reg,414266 +TR,2017-08-29,36.9715,37.3635,False,36.6737,37.1700,reg,176335 +TR,2017-08-30,36.8722,37.0707,False,36.5993,36.9219,reg,122757 +TR,2017-08-31,37.0707,37.1700,False,36.5745,36.8722,reg,143041 +TR,2017-09-01,37.1204,37.2692,False,36.8226,37.2196,reg,145214 +TR,2017-09-05,37.3685,37.4181,False,36.9715,37.1204,reg,177373 +TR,2017-09-06,37.6166,37.8151,False,37.2692,37.3685,reg,75168 +TR,2017-09-07,37.2692,37.6166,False,36.8226,37.6166,reg,82511 +TR,2017-09-08,37.2692,37.4677,False,36.9219,37.2692,reg,77237 +TR,2017-09-11,37.7159,37.7159,False,37.1700,37.5670,reg,71253 +TR,2017-09-12,37.6166,37.8598,False,37.4677,37.7655,reg,61363 +TR,2017-09-13,37.4677,37.8647,False,37.4181,37.6662,reg,73772 +TR,2017-09-14,37.2196,37.5174,False,37.1204,37.3685,reg,80608 +TR,2017-09-15,37.5174,37.6662,False,37.1204,37.2692,reg,368779 +TR,2017-09-18,37.6662,37.8151,False,37.3189,37.4677,reg,82132 +TR,2017-09-19,37.3685,38.0633,False,37.3189,37.6662,reg,86679 +TR,2017-09-20,37.1204,37.3685,False,36.9516,37.3685,reg,160118 +TR,2017-09-21,36.5248,37.2196,False,36.4752,37.2196,reg,95824 +TR,2017-09-22,36.8722,36.9715,False,36.5745,36.5745,reg,65338 +TR,2017-09-25,36.8226,37.0459,False,36.6737,36.8722,reg,59239 +TR,2017-09-26,37.0707,37.3189,False,36.6985,36.7730,reg,47290 +TR,2017-09-27,37.6166,37.7159,False,36.7978,37.1204,reg,95036 +TR,2017-09-28,37.6166,37.8647,False,37.4677,37.4677,reg,51246 +TR,2017-09-29,37.8056,38.1041,False,37.4574,37.7062,reg,82678 +TR,2017-10-02,38.1539,38.1539,False,37.6553,37.8056,reg,73713 +TR,2017-10-03,38.2533,38.3031,False,38.0544,38.2036,reg,58302 +TR,2017-10-04,38.1041,38.4026,False,38.0046,38.2036,reg,55744 +TR,2017-10-05,37.9549,38.2036,False,37.8554,38.1539,reg,41415 +TR,2017-10-06,37.5569,37.8554,False,37.4077,37.8554,reg,51591 +TR,2017-10-09,37.1590,37.6169,False,37.0147,37.6067,reg,60973 +TR,2017-10-10,37.4077,37.5569,False,37.0595,37.3579,reg,59286 +TR,2017-10-11,37.3082,37.5569,False,37.2087,37.5072,reg,56123 +TR,2017-10-12,37.2087,37.4574,False,37.0595,37.3082,reg,63765 +TR,2017-10-13,36.9102,37.2585,False,36.7610,37.2087,reg,71193 +TR,2017-10-16,37.0595,37.2087,False,36.7345,36.9600,reg,81879 +TR,2017-10-17,36.6118,37.1092,False,36.5620,37.0097,reg,74713 +TR,2017-10-18,35.8159,36.6615,False,35.4179,36.6615,reg,642947 +TR,2017-10-19,36.0646,36.3133,False,35.3682,35.3682,reg,225229 +TR,2017-10-20,36.1143,36.5123,False,35.8159,36.2138,reg,131577 +TR,2017-10-23,36.0149,36.4128,False,35.7164,36.1143,reg,95044 +TR,2017-10-24,36.2636,36.3133,False,35.9651,36.0646,reg,113360 +TR,2017-10-25,35.9651,36.4625,False,35.1195,36.4625,reg,140102 +TR,2017-10-26,35.3682,36.2138,False,35.3184,36.2138,reg,165926 +TR,2017-10-27,35.2687,35.4677,False,34.4230,35.4677,reg,127055 +TR,2017-10-30,34.9702,35.3184,False,34.8210,35.2687,reg,105514 +TR,2017-10-31,35.4179,35.6169,False,34.9702,34.9702,reg,146220 +TR,2017-11-01,35.3682,35.7164,False,34.8707,35.6169,reg,137701 +TR,2017-11-02,35.1195,35.3184,False,34.8707,35.2189,reg,77526 +TR,2017-11-03,35.0697,35.4179,False,34.9205,35.1195,reg,91511 +TR,2017-11-06,34.8210,35.1692,False,34.6220,35.0697,reg,110531 +TR,2017-11-07,34.5723,34.9702,False,34.3513,34.8210,reg,92344 +TR,2017-11-08,34.8210,34.9205,False,34.2241,34.4230,reg,97080 +TR,2017-11-09,34.8707,35.1195,False,34.5225,34.5225,reg,74716 +TR,2017-11-10,35.1195,35.3184,False,34.7215,34.8707,reg,82186 +TR,2017-11-13,35.3184,35.3184,False,35.0598,35.0697,reg,73965 +TR,2017-11-14,35.6169,35.6169,False,35.2189,35.2687,reg,74488 +TR,2017-11-15,35.4677,35.6666,False,35.3184,35.5672,reg,92668 +TR,2017-11-16,36.1143,36.6118,False,35.6666,35.6666,reg,140411 +TR,2017-11-17,36.0646,36.4625,False,35.8656,35.9154,reg,124942 +TR,2017-11-20,36.1641,36.2636,False,35.9154,36.0646,reg,69244 +TR,2017-11-21,36.2138,36.6615,False,36.1143,36.2636,reg,74768 +TR,2017-11-22,36.2636,36.4625,False,36.1641,36.3133,reg,59778 +TR,2017-11-27,36.2636,36.3133,False,35.8656,36.1143,reg,59107 +TR,2017-11-28,37.1092,37.1341,False,36.3631,36.3631,reg,92409 +TR,2017-11-29,37.3082,37.9549,False,37.0637,37.1092,reg,84430 +TR,2017-11-30,37.2087,37.4574,False,36.9600,37.3082,reg,85629 +TR,2017-12-01,37.0097,37.3109,False,36.4128,37.1590,reg,90091 +TR,2017-12-04,37.2585,37.7062,False,37.0097,37.2087,reg,73220 +TR,2017-12-05,36.9102,37.3579,False,36.7113,37.3082,reg,62623 +TR,2017-12-06,36.6118,37.0097,False,36.5620,36.7113,reg,51220 +TR,2017-12-07,36.1143,36.5620,False,35.7164,36.1143,reg,98409 +TR,2017-12-08,35.8159,36.1890,False,35.8159,36.1641,reg,138501 +TR,2017-12-11,36.0149,36.0149,False,35.7661,35.8159,reg,73060 +TR,2017-12-12,36.3133,36.3382,False,36.0149,36.0149,reg,55038 +TR,2017-12-13,36.4128,36.5620,False,36.2636,36.2636,reg,67701 +TR,2017-12-14,36.3631,36.6118,False,36.0646,36.3631,reg,76718 +TR,2017-12-15,37.3006,37.4003,False,36.4030,36.9016,reg,391499 +TR,2017-12-18,37.3006,37.7593,False,37.1011,37.2507,reg,71320 +TR,2017-12-19,36.9016,37.3504,False,36.7520,37.3006,reg,69801 +TR,2017-12-20,36.7520,37.0014,False,36.4528,37.0014,reg,62288 +TR,2017-12-21,36.9016,37.1011,False,36.7520,36.8518,reg,47279 +TR,2017-12-22,36.8019,37.0512,False,36.7520,36.9016,reg,44006 +TR,2017-12-26,36.5027,36.8019,False,36.5027,36.6024,reg,36128 +TR,2017-12-27,36.2534,36.6024,False,36.0938,36.6024,reg,54894 +TR,2017-12-28,36.3032,36.3531,False,35.9330,36.3531,reg,39796 +TR,2017-12-29,36.3032,36.6024,False,36.0539,36.3032,reg,91422 +TR,2018-01-02,36.1038,36.6024,False,35.8045,36.6024,reg,99050 +TR,2018-01-03,35.6051,36.3032,False,35.5053,36.1536,reg,107950 +TR,2018-01-04,36.0040,36.1038,False,35.6549,35.6549,reg,50548 +TR,2018-01-05,36.0539,36.2035,False,35.8045,36.0539,reg,51856 +TR,2018-01-08,35.8045,36.1038,False,35.6549,36.0539,reg,93794 +TR,2018-01-09,35.6051,35.9043,False,35.5552,35.8045,reg,70037 +TR,2018-01-10,35.3557,35.6051,False,35.0565,35.5053,reg,59849 +TR,2018-01-11,35.7048,35.9292,False,35.1563,35.2061,reg,64622 +TR,2018-01-12,35.6051,35.8544,False,35.4753,35.7048,reg,57038 +TR,2018-01-16,35.5053,36.0290,False,35.5053,35.5053,reg,60472 +TR,2018-01-17,35.9043,36.1536,False,35.5801,35.6549,reg,100446 +TR,2018-01-18,35.3557,35.9791,False,35.2560,35.9542,reg,97662 +TR,2018-01-19,35.9043,35.9542,False,35.3059,35.3059,reg,78537 +TR,2018-01-22,35.9043,35.9741,False,35.7547,35.8544,reg,52005 +TR,2018-01-23,35.7048,36.0040,False,35.6051,35.7547,reg,50508 +TR,2018-01-24,35.5552,36.0539,False,35.5053,35.7048,reg,78455 +TR,2018-01-25,35.8544,35.8544,False,35.5026,35.7048,reg,63473 +TR,2018-01-26,35.4056,35.9542,False,35.2061,35.8544,reg,106865 +TR,2018-01-29,35.4555,35.9542,False,35.4056,35.4056,reg,113869 +TR,2018-01-30,35.6051,35.8045,False,35.4056,35.4056,reg,71176 +TR,2018-01-31,35.7048,35.9043,False,35.5053,35.6051,reg,190730 +TR,2018-02-01,35.6051,35.7048,False,35.2061,35.7048,reg,98930 +TR,2018-02-02,34.8571,35.6051,False,34.8072,35.5552,reg,113555 +TR,2018-02-05,33.9595,35.0067,False,33.8099,34.7573,reg,132896 +TR,2018-02-06,33.9096,34.0841,False,33.1616,33.5107,reg,133584 +TR,2018-02-07,34.0093,34.2587,False,33.5107,33.9096,reg,64152 +TR,2018-02-08,33.7101,34.2587,False,33.5605,34.0093,reg,81027 +TR,2018-02-09,34.0093,34.4083,False,33.5107,34.0592,reg,108686 +TR,2018-02-12,34.1589,34.4083,False,33.6603,34.0592,reg,83531 +TR,2018-02-13,34.1589,34.4083,False,33.7600,34.1091,reg,89992 +TR,2018-02-14,34.2587,34.4083,False,33.8597,33.9096,reg,73486 +TR,2018-02-15,34.7075,34.8571,False,34.0592,34.4581,reg,68314 +TR,2018-02-16,34.7573,34.8571,False,34.1091,34.6576,reg,110732 +TR,2018-02-20,34.2088,34.9069,False,34.0592,34.6077,reg,82680 +TR,2018-02-21,33.8597,34.6077,False,33.8597,34.2088,reg,67438 +TR,2018-02-22,34.0093,34.2587,False,33.7600,33.9096,reg,59532 +TR,2018-02-23,34.1589,34.4581,False,33.8099,34.0093,reg,83362 +TR,2018-02-26,34.2088,34.4083,False,34.0592,34.2587,reg,68247 +TR,2018-02-27,33.7101,34.4083,False,33.6603,34.2088,reg,111574 +TR,2018-02-28,33.3112,34.0343,False,33.2115,33.8099,reg,101152 +TR,2018-03-01,33.3112,33.5605,False,33.0120,33.2115,reg,101171 +TR,2018-03-02,33.7600,33.9096,False,33.1117,33.1117,reg,74294 +TR,2018-03-05,32.1500,32.7500,False,32.1000,32.7500,reg,145944 +TR,2018-03-06,32.3500,32.4500,False,32.1500,32.2500,reg,81964 +TR,2018-03-07,31.6500,32.4500,False,31.6000,32.1000,reg,149684 +TR,2018-03-08,31.1000,31.7000,False,30.4500,31.7000,reg,175109 +TR,2018-03-09,31.6000,31.9000,False,30.9000,31.2000,reg,124777 +TR,2018-03-12,32.0500,32.2000,False,31.5500,31.5500,reg,81520 +TR,2018-03-13,31.1000,32.2000,False,31.1000,32.0500,reg,84777 +TR,2018-03-14,31.0500,31.5000,False,30.9750,31.2000,reg,108117 +TR,2018-03-15,30.8000,31.2500,False,30.4500,31.0500,reg,210186 +TR,2018-03-16,30.2500,31.0500,False,30.2000,30.7500,reg,324566 +TR,2018-03-19,30.1500,30.4500,False,29.9500,30.1500,reg,148218 +TR,2018-03-20,30.0000,30.2000,False,29.6000,30.1500,reg,112908 +TR,2018-03-21,30.0000,30.4000,False,29.8000,29.9500,reg,90169 +TR,2018-03-22,29.3500,30.2500,False,29.3500,29.8500,reg,76448 +TR,2018-03-23,28.7500,29.5500,False,28.7500,29.3000,reg,99540 +TR,2018-03-26,28.9000,29.2500,False,28.5000,28.9000,reg,142602 +TR,2018-03-27,29.0000,29.4500,False,28.9000,29.0000,reg,88465 +TR,2018-03-28,29.1500,29.4500,False,28.9500,29.0500,reg,86461 +TR,2018-03-29,29.4500,29.8500,False,28.8175,29.2500,reg,106766 +TR,2018-04-02,28.9000,29.4500,False,28.5000,29.4000,reg,138086 +TR,2018-04-03,29.3500,29.5500,False,28.7000,28.9500,reg,108093 +TR,2018-04-04,29.8000,30.0500,False,29.1500,29.1500,reg,85761 +TR,2018-04-05,30.1500,30.3500,False,29.6500,29.9500,reg,99356 +TR,2018-04-06,30.1000,30.6000,False,30.0000,30.1000,reg,105093 +TR,2018-04-09,30.0000,30.3000,False,29.9000,30.2000,reg,68855 +TR,2018-04-10,30.1000,30.2000,False,29.8500,30.1000,reg,97638 +TR,2018-04-11,30.1500,30.3000,False,30.0500,30.0500,reg,66071 +TR,2018-04-12,29.9000,30.2500,False,29.8000,30.2500,reg,61573 +TR,2018-04-13,29.7000,29.9950,False,29.7000,29.9000,reg,71639 +TR,2018-04-16,29.9000,30.0757,False,29.6000,29.8000,reg,118283 +TR,2018-04-17,29.9500,30.3000,False,29.7100,29.9000,reg,78040 +TR,2018-04-18,29.8500,30.1000,False,29.4500,30.0000,reg,76239 +TR,2018-04-19,29.3500,29.8500,False,29.2500,29.6500,reg,61880 +TR,2018-04-20,29.0000,29.4000,False,28.7500,29.2000,reg,56202 +TR,2018-04-23,28.7500,29.1000,False,28.6500,29.0500,reg,39487 +TR,2018-04-24,28.8500,29.0500,False,28.7000,28.9000,reg,82036 +TR,2018-04-25,28.7500,29.3000,False,28.7000,28.9000,reg,80202 +TR,2018-04-26,28.9000,28.9500,False,28.2500,28.7000,reg,78167 +TR,2018-04-27,28.9000,29.1950,False,28.7000,28.8500,reg,61060 +TR,2018-04-30,28.5500,29.0000,False,28.3500,28.9000,reg,179483 +TR,2018-05-01,28.4500,28.6000,False,28.0500,28.4500,reg,62299 +TR,2018-05-02,28.0000,28.4000,False,27.9000,28.4000,reg,60209 +TR,2018-05-03,27.7500,27.9500,False,27.4500,27.9000,reg,65640 +TR,2018-05-04,28.5500,28.7200,False,27.4500,27.6500,reg,58365 +TR,2018-05-07,28.0500,29.1000,False,27.9500,28.7000,reg,110866 +TR,2018-05-08,28.2500,28.3500,False,27.9500,27.9500,reg,65326 +TR,2018-05-09,28.1500,28.3500,False,27.9750,28.3000,reg,52559 +TR,2018-05-10,28.3000,28.8000,False,28.0500,28.1000,reg,77234 +TR,2018-05-11,28.0000,28.5000,False,27.7000,28.2500,reg,78600 +TR,2018-05-14,27.8500,28.1500,False,27.6000,28.0000,reg,80820 +TR,2018-05-15,28.2500,28.3000,False,27.6500,27.8000,reg,79150 +TR,2018-05-16,28.6000,28.8500,False,28.2000,28.2500,reg,126903 +TR,2018-05-17,28.8000,29.0000,False,28.5000,28.5000,reg,102967 +TR,2018-05-18,28.5500,29.0000,False,28.2000,28.8500,reg,445833 +TR,2018-05-21,28.1500,28.8000,False,28.0500,28.5500,reg,98589 +TR,2018-05-22,28.1500,28.3500,False,28.0000,28.1000,reg,73033 +TR,2018-05-23,28.3000,28.3500,False,28.0050,28.1500,reg,60436 +TR,2018-05-24,28.4000,28.5000,False,28.1000,28.3500,reg,50731 +TR,2018-05-25,28.6000,28.8500,False,28.3500,28.4000,reg,66239 +TR,2018-05-29,28.7000,28.7500,False,28.3000,28.5000,reg,70200 +TR,2018-05-30,29.2000,29.2500,False,28.7000,28.7500,reg,96662 +TR,2018-05-31,29.1000,29.3000,False,28.4500,29.3000,reg,226847 +TR,2018-06-01,29.1000,29.3000,False,28.8500,29.1500,reg,77374 +TR,2018-06-04,29.6500,29.6500,False,29.1500,29.1500,reg,137113 +TR,2018-06-05,29.3000,29.7500,False,29.1500,29.7500,reg,126240 +TR,2018-06-06,28.7500,29.3000,False,28.4000,29.3000,reg,172545 +TR,2018-06-07,28.6500,29.3000,False,28.0500,28.7000,reg,358409 diff --git a/company_library/TRCB.csv b/company_library/TRCB.csv index c90c4fc4..b4835e39 100644 --- a/company_library/TRCB.csv +++ b/company_library/TRCB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRCB,2017-06-06,15.7800,16.9976,False,15.7503,16.9778,reg,24771 -TRCB,2017-06-07,16.2452,16.3640,False,15.8393,16.0769,reg,17243 -TRCB,2017-06-08,17.0075,17.0075,False,16.0571,16.2040,reg,28157 TRCB,2017-06-09,17.4134,17.5223,False,17.1659,17.2748,reg,18117 TRCB,2017-06-12,16.5423,17.4926,False,16.4432,17.4332,reg,35694 TRCB,2017-06-13,17.5916,17.8193,False,16.6808,16.7006,reg,42757 @@ -249,3 +246,6 @@ TRCB,2018-05-31,17.8300,17.9800,False,17.6900,17.7615,reg,14039 TRCB,2018-06-01,17.7000,17.9000,False,17.5300,17.9000,reg,18323 TRCB,2018-06-04,17.6300,17.8900,False,17.6000,17.8313,reg,15448 TRCB,2018-06-05,17.7300,17.7500,False,17.6000,17.7300,reg,10145 +TRCB,2018-06-06,17.7300,17.8500,False,17.7000,17.7000,reg,7913 +TRCB,2018-06-07,18.0400,18.1000,False,17.8000,17.8500,reg,25207 +TRCB,2018-06-08,17.9500,18.1000,False,17.7500,18.0535,reg,10584 diff --git a/company_library/TRCH.csv b/company_library/TRCH.csv index 3ccae99b..7b9cc616 100644 --- a/company_library/TRCH.csv +++ b/company_library/TRCH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRCH,2017-06-06,1.6100,1.6400,False,1.4300,1.4300,reg,762776 -TRCH,2017-06-07,1.5300,1.6301,False,1.4500,1.6200,reg,490999 -TRCH,2017-06-08,1.5100,1.5286,False,1.4700,1.5100,reg,122155 TRCH,2017-06-09,1.5900,1.5900,False,1.4800,1.5100,reg,224651 TRCH,2017-06-12,1.5400,1.5900,False,1.5400,1.5800,reg,181215 TRCH,2017-06-13,1.5900,1.5900,False,1.5000,1.5400,reg,139959 @@ -249,3 +246,6 @@ TRCH,2018-05-31,1.2700,1.2800,False,1.2000,1.2200,reg,186019 TRCH,2018-06-01,1.2500,1.2797,False,1.2400,1.2400,reg,137046 TRCH,2018-06-04,1.2100,1.2700,False,1.2000,1.2700,reg,114043 TRCH,2018-06-05,1.2500,1.2700,False,1.2000,1.2000,reg,54211 +TRCH,2018-06-06,1.2400,1.3000,False,1.2300,1.2400,reg,125142 +TRCH,2018-06-07,1.3200,1.3400,False,1.2500,1.2500,reg,198970 +TRCH,2018-06-08,1.3300,1.3500,False,1.3100,1.3200,reg,72504 diff --git a/company_library/TRCO.csv b/company_library/TRCO.csv new file mode 100644 index 00000000..bfd601c1 --- /dev/null +++ b/company_library/TRCO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TRCO,2017-06-08,38.2031,38.3689,False,38.0081,38.2324,reg,356291 +TRCO,2017-06-09,38.1446,38.4470,False,38.0276,38.2129,reg,774623 +TRCO,2017-06-12,37.8423,38.7298,False,37.6862,38.1446,reg,1235832 +TRCO,2017-06-13,38.3397,38.3592,False,37.7837,37.8910,reg,761918 +TRCO,2017-06-14,38.0763,38.3592,False,37.9495,38.2812,reg,481756 +TRCO,2017-06-15,40.1050,40.8462,False,37.7642,37.9691,reg,10559765 +TRCO,2017-06-16,40.0660,40.2805,False,39.9002,40.1050,reg,3612557 +TRCO,2017-06-19,39.9684,40.0562,False,39.7149,40.0075,reg,1860002 +TRCO,2017-06-20,39.6173,40.0660,False,39.5686,39.9392,reg,1199757 +TRCO,2017-06-21,39.6661,39.7441,False,39.4125,39.7441,reg,1156130 +TRCO,2017-06-22,39.5978,39.8319,False,39.4710,39.7636,reg,592814 +TRCO,2017-06-23,39.8222,39.9392,False,39.4320,39.5978,reg,1376858 +TRCO,2017-06-26,39.8319,40.0465,False,39.6759,39.9002,reg,3004314 +TRCO,2017-06-27,39.6954,39.9880,False,39.6612,39.8417,reg,496808 +TRCO,2017-06-28,40.0075,40.2415,False,39.7149,39.8417,reg,1987341 +TRCO,2017-06-29,39.9099,40.0855,False,39.7344,40.0075,reg,1822325 +TRCO,2017-06-30,39.7636,39.9880,False,39.7051,39.9587,reg,1711532 +TRCO,2017-07-05,39.7636,40.0006,False,39.6759,39.8612,reg,1067089 +TRCO,2017-07-06,39.8124,39.9880,False,39.5491,39.6954,reg,814698 +TRCO,2017-07-07,39.8319,39.9489,False,39.7051,39.8319,reg,460590 +TRCO,2017-07-10,39.8417,39.9489,False,39.6856,39.8222,reg,700886 +TRCO,2017-07-11,39.9392,40.1147,False,39.7149,39.8807,reg,400850 +TRCO,2017-07-12,39.9294,40.1757,False,39.8807,40.0367,reg,666295 +TRCO,2017-07-13,40.0172,40.1635,False,39.8807,39.9392,reg,336453 +TRCO,2017-07-14,40.3293,40.3683,False,40.0075,40.0075,reg,954053 +TRCO,2017-07-17,40.2903,40.4171,False,40.1830,40.3293,reg,761131 +TRCO,2017-07-18,40.3196,40.3488,False,40.0855,40.2805,reg,274863 +TRCO,2017-07-19,40.3781,40.5731,False,40.3293,40.4268,reg,284328 +TRCO,2017-07-20,40.4268,40.5927,False,40.3001,40.4659,reg,1159977 +TRCO,2017-07-21,40.4268,40.5878,False,40.3878,40.3878,reg,562259 +TRCO,2017-07-24,40.5731,40.6707,False,40.3293,40.4171,reg,998685 +TRCO,2017-07-25,40.6707,40.7585,False,40.4951,40.6512,reg,1048863 +TRCO,2017-07-26,40.9633,40.9828,False,40.6512,40.6707,reg,890575 +TRCO,2017-07-27,41.0510,41.1486,False,40.9048,41.0608,reg,1153175 +TRCO,2017-07-28,41.1876,41.1876,False,40.9438,40.9633,reg,1790350 +TRCO,2017-07-31,41.1096,41.3436,False,40.7487,41.3436,reg,686848 +TRCO,2017-08-01,41.1291,41.2071,False,40.8950,41.1681,reg,448154 +TRCO,2017-08-02,41.0120,41.1925,False,40.6317,41.1096,reg,870820 +TRCO,2017-08-03,39.5296,40.3781,False,39.0907,40.3781,reg,7371205 +TRCO,2017-08-04,39.7929,39.8612,False,39.3540,39.5003,reg,1741727 +TRCO,2017-08-07,39.5881,39.9880,False,39.5588,39.8026,reg,1284401 +TRCO,2017-08-08,39.8612,39.8904,False,39.4954,39.5588,reg,573031 +TRCO,2017-08-09,39.5881,39.8612,False,39.4028,39.8612,reg,534711 +TRCO,2017-08-10,39.4028,39.5881,False,39.2857,39.4515,reg,784578 +TRCO,2017-08-11,39.4613,39.5198,False,39.2077,39.2565,reg,644454 +TRCO,2017-08-14,39.1004,39.6270,False,39.0321,39.5588,reg,880221 +TRCO,2017-08-15,38.8273,39.2662,False,38.7591,39.1882,reg,786266 +TRCO,2017-08-16,39.2272,39.2955,False,38.7005,38.8663,reg,3265205 +TRCO,2017-08-17,39.3450,39.6100,False,39.1634,39.2272,reg,1506894 +TRCO,2017-08-18,39.2076,39.4039,False,39.1782,39.3548,reg,598141 +TRCO,2017-08-21,39.1880,39.2468,False,38.9230,39.1880,reg,404460 +TRCO,2017-08-22,39.2272,39.4039,False,39.0407,39.2959,reg,382138 +TRCO,2017-08-23,39.0996,39.3646,False,39.0309,39.1585,reg,852864 +TRCO,2017-08-24,39.0898,39.2763,False,39.0702,39.1781,reg,777011 +TRCO,2017-08-25,39.2763,39.4088,False,39.1978,39.2174,reg,897865 +TRCO,2017-08-28,39.2567,39.4333,False,39.0604,39.3155,reg,2067352 +TRCO,2017-08-29,39.1193,39.2272,False,39.0604,39.1291,reg,553309 +TRCO,2017-08-30,39.8062,40.0712,False,38.9720,39.1487,reg,1825863 +TRCO,2017-08-31,39.3254,39.8946,False,39.2861,39.8553,reg,1039871 +TRCO,2017-09-01,39.6198,39.7375,False,39.3450,39.4529,reg,745284 +TRCO,2017-09-05,39.4627,39.7523,False,39.2249,39.4431,reg,456322 +TRCO,2017-09-06,39.3450,39.5805,False,39.2665,39.5805,reg,620604 +TRCO,2017-09-07,39.0702,39.4137,False,38.9819,39.3548,reg,689918 +TRCO,2017-09-08,39.0604,39.1487,False,38.9132,39.0506,reg,429573 +TRCO,2017-09-11,38.9524,39.3057,False,38.8641,39.1585,reg,761649 +TRCO,2017-09-12,39.0702,39.1585,False,38.9328,39.0407,reg,382983 +TRCO,2017-09-13,39.1291,39.3254,False,38.9819,39.0604,reg,1978796 +TRCO,2017-09-14,38.9720,39.1683,False,38.8543,39.1291,reg,2053273 +TRCO,2017-09-15,39.3057,39.3057,False,38.9377,39.0113,reg,1127371 +TRCO,2017-09-18,39.5903,39.6885,False,39.2352,39.3057,reg,606733 +TRCO,2017-09-19,40.0320,40.0320,False,39.4137,39.6296,reg,386259 +TRCO,2017-09-20,39.3940,39.8161,False,39.2763,39.8161,reg,1485849 +TRCO,2017-09-21,39.5805,39.6100,False,39.2272,39.4726,reg,536500 +TRCO,2017-09-22,39.7866,39.7964,False,39.4039,39.4137,reg,1978822 +TRCO,2017-09-25,39.8259,40.1399,False,39.6590,39.8062,reg,819354 +TRCO,2017-09-26,39.9436,40.0025,False,39.7866,39.8357,reg,811711 +TRCO,2017-09-27,39.8357,40.0418,False,39.7768,40.0025,reg,842288 +TRCO,2017-09-28,40.0222,40.1596,False,39.7375,39.7964,reg,739723 +TRCO,2017-09-29,40.1007,40.3657,False,39.9240,40.0123,reg,2717702 +TRCO,2017-10-02,39.6885,40.3509,False,39.3548,40.1694,reg,2290542 +TRCO,2017-10-03,40.0418,40.0418,False,39.6492,39.8259,reg,978310 +TRCO,2017-10-04,40.4638,40.4785,False,40.0123,40.0123,reg,1022066 +TRCO,2017-10-05,40.4245,40.5423,False,40.3166,40.5423,reg,793858 +TRCO,2017-10-06,40.3166,40.4540,False,40.1890,40.3657,reg,1005398 +TRCO,2017-10-09,40.0222,40.3362,False,39.9535,40.2283,reg,489475 +TRCO,2017-10-10,40.0123,40.1596,False,39.9338,40.1105,reg,334263 +TRCO,2017-10-11,40.1203,40.1743,False,39.9976,40.1399,reg,170980 +TRCO,2017-10-12,39.8455,40.1497,False,39.7130,40.0712,reg,471609 +TRCO,2017-10-13,40.1007,40.3362,False,39.7277,39.8848,reg,1631783 +TRCO,2017-10-16,39.9535,40.2175,False,39.7375,40.0909,reg,727942 +TRCO,2017-10-17,39.9927,40.1007,False,39.8062,39.9927,reg,520664 +TRCO,2017-10-18,39.9927,40.2086,False,39.9338,40.0712,reg,1136381 +TRCO,2017-10-19,39.8161,40.1105,False,39.6492,39.8946,reg,950907 +TRCO,2017-10-20,39.9731,40.1890,False,39.7817,39.7964,reg,521980 +TRCO,2017-10-23,39.7964,40.0320,False,39.7964,40.0320,reg,202900 +TRCO,2017-10-24,39.9927,40.0222,False,39.8357,39.8749,reg,594444 +TRCO,2017-10-25,39.9535,40.0810,False,39.8357,40.0320,reg,630701 +TRCO,2017-10-26,40.1497,40.3068,False,39.6983,39.9731,reg,270797 +TRCO,2017-10-27,40.0222,40.2283,False,39.7964,40.1007,reg,436221 +TRCO,2017-10-30,40.1596,40.2577,False,39.7768,39.9535,reg,732540 +TRCO,2017-10-31,40.1694,40.2871,False,40.1007,40.1007,reg,411366 +TRCO,2017-11-01,40.0320,40.1694,False,39.6787,40.1105,reg,804379 +TRCO,2017-11-02,39.9338,40.0859,False,39.6787,39.9535,reg,921102 +TRCO,2017-11-03,39.7964,39.8946,False,39.6001,39.8946,reg,498608 +TRCO,2017-11-06,39.6885,39.8651,False,39.4922,39.8553,reg,434998 +TRCO,2017-11-07,39.8161,40.0909,False,39.7474,39.7964,reg,428747 +TRCO,2017-11-08,39.5118,39.9535,False,39.3646,39.7670,reg,854410 +TRCO,2017-11-09,40.0614,40.1596,False,39.4922,39.4922,reg,450278 +TRCO,2017-11-10,40.2381,40.3460,False,39.9338,40.1399,reg,685417 +TRCO,2017-11-13,40.0418,40.2626,False,40.0320,40.2381,reg,634346 +TRCO,2017-11-14,40.1890,40.3068,False,40.0025,40.0320,reg,381431 +TRCO,2017-11-15,40.1007,40.2184,False,40.0123,40.0516,reg,471415 +TRCO,2017-11-16,40.4540,40.5423,False,40.0614,40.0614,reg,535757 +TRCO,2017-11-17,40.6613,40.7305,False,40.3849,40.5330,reg,1182370 +TRCO,2017-11-20,40.7502,40.7699,False,40.5626,40.7305,reg,532712 +TRCO,2017-11-21,40.5330,40.6910,False,40.4540,40.6613,reg,1124975 +TRCO,2017-11-22,40.6416,40.7699,False,40.4639,40.5330,reg,595937 +TRCO,2017-11-27,40.6811,41.0267,False,40.6613,40.9279,reg,789815 +TRCO,2017-11-28,40.6811,40.8588,False,40.4441,40.6811,reg,712628 +TRCO,2017-11-29,40.7699,41.0759,False,40.6811,40.7305,reg,757544 +TRCO,2017-11-30,40.6811,40.8884,False,40.4342,40.4836,reg,4025277 +TRCO,2017-12-01,40.6317,40.8193,False,40.5478,40.6613,reg,1215320 +TRCO,2017-12-04,41.0168,41.0760,False,40.7107,40.7305,reg,1600561 +TRCO,2017-12-05,40.6515,41.0760,False,40.6416,41.0760,reg,699674 +TRCO,2017-12-06,40.7008,40.9082,False,40.4935,40.5823,reg,1480196 +TRCO,2017-12-07,41.0365,41.2637,False,40.6218,40.6416,reg,1095060 +TRCO,2017-12-08,41.2143,41.2340,False,40.9576,41.2143,reg,1117552 +TRCO,2017-12-11,41.2242,41.4118,False,41.0069,41.2340,reg,1345605 +TRCO,2017-12-12,41.1649,41.3130,False,41.1353,41.2242,reg,1548146 +TRCO,2017-12-13,41.1254,41.2735,False,41.0267,41.1254,reg,1182367 +TRCO,2017-12-14,41.4118,41.5697,False,41.0662,41.1057,reg,1169463 +TRCO,2017-12-15,41.7080,41.8067,False,41.2637,41.4513,reg,1111016 +TRCO,2017-12-18,42.0240,42.0240,False,41.5895,41.6784,reg,511571 +TRCO,2017-12-19,41.8660,41.9943,False,41.8067,41.9845,reg,549490 +TRCO,2017-12-20,41.9943,42.0733,False,41.8660,41.9647,reg,432635 +TRCO,2017-12-21,41.9252,42.1424,False,41.9005,42.0536,reg,491310 +TRCO,2017-12-22,41.9647,42.0634,False,41.8265,41.8462,reg,419343 +TRCO,2017-12-26,41.9943,42.1128,False,41.7376,42.0042,reg,270564 +TRCO,2017-12-27,41.9746,42.1424,False,41.8660,42.0240,reg,242305 +TRCO,2017-12-28,41.9746,42.0437,False,41.8956,42.0437,reg,371848 +TRCO,2017-12-29,41.9351,42.0536,False,41.8561,41.9845,reg,605496 +TRCO,2018-01-02,41.9153,42.0536,False,41.8066,41.9647,reg,858198 +TRCO,2018-01-03,41.6784,41.9845,False,41.6191,41.9845,reg,1491897 +TRCO,2018-01-04,41.3426,41.8857,False,41.3130,41.7574,reg,1160984 +TRCO,2018-01-05,41.3426,41.5500,False,41.1748,41.4710,reg,839679 +TRCO,2018-01-08,41.2735,41.3821,False,41.2340,41.2637,reg,893320 +TRCO,2018-01-09,41.5599,41.6912,False,41.2538,41.3426,reg,1105665 +TRCO,2018-01-10,42.6756,42.7843,False,41.5401,41.5401,reg,3218667 +TRCO,2018-01-11,42.9225,42.9965,False,42.6164,42.8139,reg,2268518 +TRCO,2018-01-12,42.8040,42.9422,False,42.6559,42.9422,reg,1261344 +TRCO,2018-01-16,42.9225,43.0903,False,42.7546,42.9126,reg,605357 +TRCO,2018-01-17,42.8534,43.0607,False,42.8040,43.0509,reg,827768 +TRCO,2018-01-18,42.9225,43.0262,False,42.7744,42.8336,reg,1008920 +TRCO,2018-01-19,42.9126,42.9916,False,42.7398,42.8830,reg,966907 +TRCO,2018-01-22,42.8632,42.9719,False,42.8040,42.9521,reg,729565 +TRCO,2018-01-23,42.7843,43.0509,False,42.6855,42.8139,reg,1026931 +TRCO,2018-01-24,42.7053,43.0706,False,42.6756,42.8830,reg,1029401 +TRCO,2018-01-25,42.6855,42.8188,False,42.6855,42.7843,reg,1053505 +TRCO,2018-01-26,43.0311,43.1595,False,42.6460,42.7151,reg,1610861 +TRCO,2018-01-29,42.7843,43.0015,False,42.7448,43.0015,reg,1734730 +TRCO,2018-01-30,42.6065,42.9027,False,42.5473,42.8534,reg,559517 +TRCO,2018-01-31,42.0536,42.7941,False,42.0437,42.6065,reg,1147993 +TRCO,2018-02-01,42.3103,42.4683,False,42.0042,42.0042,reg,1064596 +TRCO,2018-02-02,42.1029,42.3300,False,42.0338,42.1918,reg,910897 +TRCO,2018-02-05,41.9153,42.2116,False,41.7574,42.0042,reg,1181584 +TRCO,2018-02-06,41.7574,42.0141,False,41.4908,41.7475,reg,2705276 +TRCO,2018-02-07,41.9055,42.0165,False,41.7179,41.8166,reg,998528 +TRCO,2018-02-08,41.6092,42.2313,False,41.6092,41.9746,reg,589660 +TRCO,2018-02-09,41.6586,41.7277,False,41.1649,41.6487,reg,1888432 +TRCO,2018-02-12,41.8067,41.8956,False,41.5007,41.6685,reg,717681 +TRCO,2018-02-13,42.0141,42.1819,False,41.7080,41.7376,reg,311140 +TRCO,2018-02-14,42.0931,42.2412,False,41.9647,41.9746,reg,652379 +TRCO,2018-02-15,41.8660,42.2116,False,41.7771,42.1227,reg,1496357 +TRCO,2018-02-16,41.9153,42.5473,False,41.8462,41.8758,reg,1125359 +TRCO,2018-02-20,41.9548,42.1622,False,41.8363,41.9153,reg,515483 +TRCO,2018-02-21,42.0634,42.3103,False,41.9647,41.9647,reg,829373 +TRCO,2018-02-22,41.1649,42.1918,False,41.0760,42.1424,reg,2236254 +TRCO,2018-02-23,41.5303,41.6487,False,41.2242,41.2735,reg,2029876 +TRCO,2018-02-26,41.8857,41.9647,False,41.4908,41.6290,reg,335421 +TRCO,2018-02-27,41.6290,42.0240,False,41.5105,41.9351,reg,397279 +TRCO,2018-02-28,41.1452,41.6290,False,40.7798,41.6290,reg,826539 +TRCO,2018-03-01,40.9576,41.5796,False,40.7107,41.1945,reg,739624 +TRCO,2018-03-02,41.5303,41.5796,False,40.7699,40.9279,reg,658785 +TRCO,2018-03-05,41.2735,41.5500,False,41.0760,41.3031,reg,433771 +TRCO,2018-03-06,41.1353,41.2933,False,40.9872,41.2538,reg,448113 +TRCO,2018-03-07,41.0069,41.1748,False,40.9131,41.0168,reg,411998 +TRCO,2018-03-08,40.9378,41.1945,False,40.8884,41.0168,reg,425366 +TRCO,2018-03-09,41.3153,41.4047,False,40.9577,41.0371,reg,666189 +TRCO,2018-03-12,41.4047,41.6729,False,41.3525,41.3948,reg,817225 +TRCO,2018-03-13,41.1067,41.5934,False,41.0570,41.4047,reg,230072 +TRCO,2018-03-14,41.1067,41.3252,False,40.9775,41.1464,reg,281457 +TRCO,2018-03-15,40.9676,41.1166,False,40.8782,41.0669,reg,201106 +TRCO,2018-03-16,40.9378,41.1166,False,40.8881,40.9279,reg,511525 +TRCO,2018-03-19,40.7193,41.0968,False,40.6795,40.9378,reg,373988 +TRCO,2018-03-20,40.6795,41.0769,False,40.6299,40.7391,reg,431976 +TRCO,2018-03-21,40.5206,40.9279,False,40.5206,40.7789,reg,241498 +TRCO,2018-03-22,40.4411,40.7590,False,40.4212,40.4610,reg,398184 +TRCO,2018-03-23,40.0934,40.6597,False,40.0835,40.4312,reg,310537 +TRCO,2018-03-26,40.4312,40.4312,False,39.7159,40.1530,reg,764919 +TRCO,2018-03-27,40.4610,40.7391,False,40.2027,40.4411,reg,261799 +TRCO,2018-03-28,40.3616,40.8285,False,40.3020,40.5404,reg,148883 +TRCO,2018-03-29,40.2424,40.6100,False,40.1729,40.2822,reg,483038 +TRCO,2018-04-02,39.8550,40.4908,False,39.6762,40.1729,reg,741573 +TRCO,2018-04-03,40.1034,40.3219,False,39.8351,39.9543,reg,844863 +TRCO,2018-04-04,40.0537,40.2027,False,39.9013,40.0139,reg,540310 +TRCO,2018-04-05,40.0139,40.2325,False,39.9543,40.1828,reg,429861 +TRCO,2018-04-06,39.9841,40.1779,False,39.6663,39.9146,reg,798553 +TRCO,2018-04-09,40.0239,40.2524,False,39.9146,40.0835,reg,659468 +TRCO,2018-04-10,39.5967,40.3120,False,39.2888,40.1630,reg,2039005 +TRCO,2018-04-11,39.8451,39.8947,False,39.4527,39.5371,reg,537621 +TRCO,2018-04-12,39.7060,39.9146,False,39.4477,39.8351,reg,380224 +TRCO,2018-04-13,39.5868,39.8252,False,39.5173,39.7755,reg,459602 +TRCO,2018-04-16,39.9146,39.9742,False,39.5868,39.6861,reg,238932 +TRCO,2018-04-17,39.6762,40.0885,False,39.6762,39.9941,reg,669247 +TRCO,2018-04-18,40.0636,40.0934,False,39.8351,39.8351,reg,806873 +TRCO,2018-04-19,40.5603,40.6994,False,39.9941,40.1133,reg,1078878 +TRCO,2018-04-20,38.5735,40.5603,False,38.3053,40.4709,reg,2666185 +TRCO,2018-04-23,38.2854,38.7921,False,38.1265,38.6431,reg,687493 +TRCO,2018-04-24,38.1563,38.6232,False,38.0272,38.3947,reg,1106029 +TRCO,2018-04-25,38.7225,39.4080,False,38.4146,38.7325,reg,2531820 +TRCO,2018-04-26,38.2556,38.6530,False,38.1265,38.6530,reg,548458 +TRCO,2018-04-27,37.4709,38.3351,False,37.3616,38.3351,reg,837149 +TRCO,2018-04-30,37.5404,37.9874,False,37.4013,37.6298,reg,246068 +TRCO,2018-05-01,36.5073,37.9080,False,36.2390,37.6596,reg,1571061 +TRCO,2018-05-02,35.4940,36.4477,False,35.4940,36.3980,reg,1463622 +TRCO,2018-05-03,34.6894,35.6231,False,34.6894,35.5238,reg,1239708 +TRCO,2018-05-04,35.9112,36.2291,False,34.5801,34.6993,reg,1025826 +TRCO,2018-05-07,36.2291,36.5967,False,35.9212,36.5867,reg,1452648 +TRCO,2018-05-08,35.7622,36.3583,False,35.7424,36.0702,reg,1479110 +TRCO,2018-05-09,37.2324,38.2159,False,35.9907,36.0006,reg,3220215 +TRCO,2018-05-10,37.0536,37.6397,False,36.7755,36.8152,reg,885392 +TRCO,2018-05-11,37.4212,37.5305,False,36.7556,36.9742,reg,996574 +TRCO,2018-05-14,37.4907,37.9676,False,37.2722,37.5007,reg,976956 +TRCO,2018-05-15,37.0636,37.6596,False,37.0040,37.4808,reg,1100899 +TRCO,2018-05-16,37.7291,37.8632,False,37.0040,37.2126,reg,737337 +TRCO,2018-05-17,37.6000,37.8980,False,37.1232,37.5404,reg,478356 +TRCO,2018-05-18,37.8800,37.9500,False,37.5900,37.6100,reg,462226 +TRCO,2018-05-21,37.9600,38.0650,False,37.5100,38.0000,reg,1406339 +TRCO,2018-05-22,36.8600,37.5200,False,36.7500,37.2500,reg,553870 +TRCO,2018-05-23,36.5400,37.0300,False,36.0450,36.9000,reg,1003091 +TRCO,2018-05-24,36.1200,36.8700,False,35.9000,36.5900,reg,1512768 +TRCO,2018-05-25,36.1200,36.2300,False,35.8200,36.1000,reg,409351 +TRCO,2018-05-29,36.1900,36.2700,False,35.6600,35.9500,reg,667696 +TRCO,2018-05-30,36.0700,36.4200,False,36.0600,36.2600,reg,257813 +TRCO,2018-05-31,35.8800,36.0900,False,35.2800,36.0100,reg,494211 +TRCO,2018-06-01,35.9900,36.2200,False,35.5200,35.9300,reg,975612 +TRCO,2018-06-04,36.1800,36.3600,False,35.7900,36.2100,reg,870277 +TRCO,2018-06-05,36.1400,36.3500,False,36.1100,36.1300,reg,609159 +TRCO,2018-06-06,36.2200,36.4000,False,35.7400,36.1500,reg,305664 +TRCO,2018-06-07,36.0400,36.3200,False,35.9900,36.2600,reg,382075 diff --git a/company_library/TREE.csv b/company_library/TREE.csv index ebc6333a..4da22944 100644 --- a/company_library/TREE.csv +++ b/company_library/TREE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TREE,2017-06-06,170.7000,171.0000,False,163.0000,163.7000,reg,846045 -TREE,2017-06-07,169.8000,174.2000,False,166.6500,171.7500,reg,268692 -TREE,2017-06-08,170.8500,172.8500,False,170.0500,170.0500,reg,166853 TREE,2017-06-09,170.0000,179.9500,False,167.1500,172.5500,reg,478547 TREE,2017-06-12,161.3000,169.6000,False,158.0000,169.6000,reg,431021 TREE,2017-06-13,163.9500,166.4500,False,162.4000,162.4000,reg,177137 @@ -249,3 +246,6 @@ TREE,2018-05-31,258.9000,264.5844,False,258.3000,259.5500,reg,124614 TREE,2018-06-01,259.6500,264.6500,False,258.1000,261.3500,reg,172287 TREE,2018-06-04,261.7000,263.6000,False,256.8000,261.8500,reg,116631 TREE,2018-06-05,263.5000,266.8000,False,258.0250,260.9500,reg,219273 +TREE,2018-06-06,270.3500,272.4750,False,263.5000,263.7500,reg,227385 +TREE,2018-06-07,270.2500,281.9500,False,267.3500,271.2500,reg,277918 +TREE,2018-06-08,277.4500,278.6000,False,268.2500,270.1000,reg,184185 diff --git a/company_library/TRHC.csv b/company_library/TRHC.csv index 39f0b2bc..573c697a 100644 --- a/company_library/TRHC.csv +++ b/company_library/TRHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRHC,2017-06-06,13.9300,14.0000,False,12.9700,13.7900,reg,63600 -TRHC,2017-06-07,13.9000,14.2400,False,13.7000,13.8000,reg,25156 -TRHC,2017-06-08,14.1100,14.4645,False,13.8148,14.1200,reg,66514 TRHC,2017-06-09,14.3400,14.4200,False,13.9300,14.3200,reg,138940 TRHC,2017-06-12,14.4900,14.5900,False,14.0800,14.3900,reg,55654 TRHC,2017-06-13,14.3100,14.5000,False,13.9500,14.5000,reg,74226 @@ -249,3 +246,6 @@ TRHC,2018-05-31,54.5500,54.7090,False,53.2700,54.2100,reg,314806 TRHC,2018-06-01,54.1800,55.5200,False,53.8100,54.1000,reg,239473 TRHC,2018-06-04,54.0500,54.5300,False,53.1800,54.5300,reg,315212 TRHC,2018-06-05,56.2200,56.3300,False,54.0100,54.2200,reg,273346 +TRHC,2018-06-06,55.0100,56.6832,False,54.7158,56.3500,reg,242971 +TRHC,2018-06-07,51.2000,55.1400,False,50.6000,55.1400,reg,470123 +TRHC,2018-06-08,54.3800,54.9100,False,51.1100,51.2900,reg,497045 diff --git a/company_library/TRIB.csv b/company_library/TRIB.csv index dad6ae64..78fabe5a 100644 --- a/company_library/TRIB.csv +++ b/company_library/TRIB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIB,2017-06-06,5.8400,5.9800,False,5.8000,5.8300,reg,25645 -TRIB,2017-06-07,5.6800,5.9800,False,5.6200,5.8100,reg,58611 -TRIB,2017-06-08,5.7500,5.9200,False,5.5100,5.6800,reg,398377 TRIB,2017-06-09,5.8800,6.0000,False,5.7600,5.7600,reg,12138 TRIB,2017-06-12,5.9700,6.0000,False,5.8700,5.8700,reg,27027 TRIB,2017-06-13,5.9800,6.1000,False,5.9200,5.9900,reg,67271 @@ -249,3 +246,6 @@ TRIB,2018-05-31,4.6500,4.7600,False,4.6100,4.6900,reg,36691 TRIB,2018-06-01,4.7400,4.7700,False,4.6400,4.6400,reg,13389 TRIB,2018-06-04,4.6100,4.7887,False,4.6100,4.7100,reg,65216 TRIB,2018-06-05,4.6100,4.6890,False,4.6100,4.6200,reg,13575 +TRIB,2018-06-06,4.7900,4.8200,False,4.6300,4.6300,reg,50216 +TRIB,2018-06-07,4.7700,4.9100,False,4.7100,4.7800,reg,18785 +TRIB,2018-06-08,4.9500,4.9500,False,4.8000,4.8000,reg,17238 diff --git a/company_library/TRIL.csv b/company_library/TRIL.csv index 517f1e90..f37f2959 100644 --- a/company_library/TRIL.csv +++ b/company_library/TRIL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIL,2017-06-06,4.7500,4.9000,False,4.7500,4.8000,reg,62529 -TRIL,2017-06-07,4.7500,4.8000,False,4.7000,4.8000,reg,61963 -TRIL,2017-06-08,4.6500,4.7500,False,4.4500,4.6550,reg,53727 TRIL,2017-06-09,4.7000,4.8500,False,4.6500,4.6500,reg,102248 TRIL,2017-06-12,4.6500,4.8000,False,4.6500,4.7500,reg,16499 TRIL,2017-06-13,4.7000,4.8000,False,4.6500,4.6500,reg,58750 @@ -249,3 +246,6 @@ TRIL,2018-05-31,5.6232,6.0000,False,5.6000,6.0000,reg,176755 TRIL,2018-06-01,5.4750,5.7497,False,5.4010,5.7497,reg,87615 TRIL,2018-06-04,5.8500,5.9726,False,5.4500,5.5000,reg,73163 TRIL,2018-06-05,6.3500,6.3818,False,5.8000,5.8000,reg,175147 +TRIL,2018-06-06,6.3000,6.9500,False,6.2500,6.6000,reg,239936 +TRIL,2018-06-07,6.5000,6.7500,False,6.3500,6.3500,reg,176007 +TRIL,2018-06-08,6.8000,6.9500,False,6.5170,6.5170,reg,69102 diff --git a/company_library/TRIP.csv b/company_library/TRIP.csv index d2598de0..826da5a6 100644 --- a/company_library/TRIP.csv +++ b/company_library/TRIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIP,2017-06-06,38.0700,38.9300,False,38.0100,38.9300,reg,2281971 -TRIP,2017-06-07,37.2800,38.5000,False,36.8500,38.2000,reg,3250686 -TRIP,2017-06-08,37.3900,37.6500,False,36.9600,36.9700,reg,2049526 TRIP,2017-06-09,37.4800,37.7900,False,37.0500,37.3100,reg,2790861 TRIP,2017-06-12,37.8100,38.4000,False,37.3400,37.4200,reg,2491114 TRIP,2017-06-13,38.7800,38.8100,False,37.8800,37.9500,reg,2560325 @@ -249,3 +246,6 @@ TRIP,2018-05-31,52.1400,52.1800,False,50.6200,50.6200,reg,3863538 TRIP,2018-06-01,55.2100,55.3500,False,52.3000,52.4000,reg,7631138 TRIP,2018-06-04,56.1500,56.4000,False,54.9201,55.2100,reg,5601738 TRIP,2018-06-05,57.5100,57.9400,False,56.1463,56.3000,reg,3765912 +TRIP,2018-06-06,56.2300,57.8800,False,55.7850,57.6400,reg,3383212 +TRIP,2018-06-07,55.4700,56.7588,False,55.1000,56.1300,reg,3396930 +TRIP,2018-06-08,55.8400,56.4800,False,55.0300,55.4200,reg,2579239 diff --git a/company_library/TRMB.csv b/company_library/TRMB.csv index 67ff67f7..88f12d61 100644 --- a/company_library/TRMB.csv +++ b/company_library/TRMB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMB,2017-06-06,36.7800,37.0100,False,36.1000,36.7200,reg,960519 -TRMB,2017-06-07,36.9100,37.0000,False,36.6200,36.8000,reg,866755 -TRMB,2017-06-08,36.7800,36.9300,False,36.5400,36.8800,reg,742321 TRMB,2017-06-09,36.3200,37.1000,False,35.8700,36.8800,reg,880699 TRMB,2017-06-12,36.3100,36.3200,False,35.6584,36.2600,reg,921931 TRMB,2017-06-13,36.5200,36.7800,False,36.3000,36.5000,reg,738917 @@ -249,3 +246,6 @@ TRMB,2018-05-31,33.0600,34.1900,False,32.9600,34.1900,reg,2530697 TRMB,2018-06-01,34.4100,34.6000,False,33.3400,33.3500,reg,1718541 TRMB,2018-06-04,34.1300,34.5800,False,34.0100,34.5400,reg,1415425 TRMB,2018-06-05,34.7800,34.9900,False,33.6675,34.2000,reg,1147754 +TRMB,2018-06-06,34.8100,34.8500,False,34.1400,34.2300,reg,1176060 +TRMB,2018-06-07,35.0400,35.2300,False,34.5800,34.7600,reg,1328028 +TRMB,2018-06-08,34.5200,34.8900,False,34.0700,34.8000,reg,892392 diff --git a/company_library/TRMD.csv b/company_library/TRMD.csv index 18132a09..7066a6e4 100644 --- a/company_library/TRMD.csv +++ b/company_library/TRMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMD,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -TRMD,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -TRMD,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -249,3 +246,6 @@ TRMD,2018-05-31,7.3200,7.3200,False,7.3200,7.3200,reg,0 TRMD,2018-06-01,7.6900,7.6900,False,7.6900,7.6900,reg,1191 TRMD,2018-06-04,7.8500,7.8500,False,7.8500,7.8500,reg,800 TRMD,2018-06-05,7.8600,7.8600,False,7.8600,7.8600,reg,200 +TRMD,2018-06-06,7.8600,7.8600,False,7.8600,7.8600,reg,0 +TRMD,2018-06-07,7.9862,8.0112,False,7.9700,8.0100,reg,3000 +TRMD,2018-06-08,7.9862,7.9862,False,7.9862,7.9862,reg,0 diff --git a/company_library/TRMK.csv b/company_library/TRMK.csv index 7671ee42..4584efbe 100644 --- a/company_library/TRMK.csv +++ b/company_library/TRMK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMK,2017-06-06,29.9503,30.2126,False,29.6393,29.7656,reg,153843 -TRMK,2017-06-07,30.1835,30.3973,False,29.9989,30.0086,reg,228767 -TRMK,2017-06-08,31.2427,31.9327,False,30.0863,30.0960,reg,359578 TRMK,2017-06-09,32.4769,32.8656,False,31.4662,31.4662,reg,359755 TRMK,2017-06-12,32.4575,33.1863,False,32.1659,32.6129,reg,353300 TRMK,2017-06-13,32.4089,32.8365,False,32.2145,32.6907,reg,178107 @@ -249,3 +246,6 @@ TRMK,2018-05-31,32.1700,32.6400,False,32.1300,32.5000,reg,246234 TRMK,2018-06-01,32.5200,32.7300,False,32.4300,32.4900,reg,171932 TRMK,2018-06-04,33.0700,33.1100,False,32.5600,32.6500,reg,325721 TRMK,2018-06-05,32.9100,33.0700,False,32.5800,33.0400,reg,156947 +TRMK,2018-06-06,33.3700,33.3800,False,32.9100,32.9500,reg,199115 +TRMK,2018-06-07,33.2900,33.5390,False,33.1300,33.4200,reg,144683 +TRMK,2018-06-08,33.4100,33.4900,False,32.4400,33.2900,reg,180719 diff --git a/company_library/TRMT.csv b/company_library/TRMT.csv index 78c17b72..1f984e50 100644 --- a/company_library/TRMT.csv +++ b/company_library/TRMT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMT,2017-06-06,17.7500,17.7500,True,17.7500,17.7500,reg,0 -TRMT,2017-06-07,17.7500,17.7500,True,17.7500,17.7500,reg,0 -TRMT,2017-06-08,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-09,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-12,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-13,17.7500,17.7500,True,17.7500,17.7500,reg,0 @@ -249,3 +246,6 @@ TRMT,2018-05-31,11.8000,11.9000,False,11.2500,11.4400,reg,23297 TRMT,2018-06-01,12.2500,12.3350,False,11.4308,11.8400,reg,25972 TRMT,2018-06-04,11.6300,11.7980,False,11.4401,11.7980,reg,4246 TRMT,2018-06-05,11.7600,11.8800,False,11.6620,11.7000,reg,3275 +TRMT,2018-06-06,12.0300,12.3500,False,11.6400,11.8500,reg,23970 +TRMT,2018-06-07,12.1000,12.1000,False,12.0000,12.0000,reg,455 +TRMT,2018-06-08,12.1000,12.2800,False,11.7100,11.7100,reg,746 diff --git a/company_library/TRNC.csv b/company_library/TRNC.csv index 43181b5f..20702c56 100644 --- a/company_library/TRNC.csv +++ b/company_library/TRNC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRNC,2017-06-06,11.2900,11.4300,False,11.1000,11.2700,reg,97198 -TRNC,2017-06-07,11.2300,11.5350,False,11.2000,11.3600,reg,123704 -TRNC,2017-06-08,11.6200,11.6900,False,11.1100,11.2300,reg,77150 TRNC,2017-06-09,11.8100,11.9300,False,11.4700,11.6700,reg,83980 TRNC,2017-06-12,12.1200,12.4250,False,11.8200,11.8200,reg,109826 TRNC,2017-06-13,12.0200,12.3600,False,11.9000,12.1700,reg,106035 @@ -249,3 +246,6 @@ TRNC,2018-05-31,16.0400,16.7300,False,16.0100,16.3000,reg,207262 TRNC,2018-06-01,16.1900,16.3400,False,15.8100,16.1100,reg,140610 TRNC,2018-06-04,16.7400,17.1500,False,16.0400,16.2100,reg,194310 TRNC,2018-06-05,17.0100,17.0300,False,16.5200,16.6900,reg,106293 +TRNC,2018-06-06,17.1100,17.3300,False,16.5800,16.9000,reg,148101 +TRNC,2018-06-07,16.7500,17.1700,False,16.7200,17.1400,reg,100677 +TRNC,2018-06-08,16.7700,17.0400,False,16.7600,16.7800,reg,61630 diff --git a/company_library/TRNS.csv b/company_library/TRNS.csv index ccea0d89..b84b6bb8 100644 --- a/company_library/TRNS.csv +++ b/company_library/TRNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRNS,2017-06-06,12.0000,12.1500,False,11.9500,12.0000,reg,19964 -TRNS,2017-06-07,11.9750,11.9995,False,11.9500,11.9750,reg,3240 -TRNS,2017-06-08,11.9750,11.9750,False,11.9250,11.9500,reg,8075 TRNS,2017-06-09,11.9500,12.0000,False,11.9500,11.9505,reg,5772 TRNS,2017-06-12,11.9000,11.9500,False,11.8510,11.9500,reg,2852 TRNS,2017-06-13,11.9500,12.0000,False,11.9000,11.9500,reg,5490 @@ -249,3 +246,6 @@ TRNS,2018-05-31,18.1500,18.5500,False,17.8500,18.5500,reg,21104 TRNS,2018-06-01,18.7500,18.7500,False,18.1000,18.1000,reg,15987 TRNS,2018-06-04,19.2500,19.5500,False,18.7500,19.0500,reg,57461 TRNS,2018-06-05,19.5500,19.5500,False,19.2000,19.2000,reg,25124 +TRNS,2018-06-06,19.2000,19.6000,False,19.1000,19.4000,reg,9836 +TRNS,2018-06-07,19.6500,19.9500,False,19.3000,19.3000,reg,6704 +TRNS,2018-06-08,19.8500,19.9603,False,19.4312,19.8000,reg,25604 diff --git a/company_library/TROV.csv b/company_library/TROV.csv index 5416b5ff..1aa4d4e9 100644 --- a/company_library/TROV.csv +++ b/company_library/TROV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TROV,2017-06-06,11.2200,12.4800,False,9.0000,9.0000,reg,123562 -TROV,2017-06-07,10.8000,11.4000,False,10.6020,11.2800,reg,28986 -TROV,2017-06-08,9.9492,10.2288,False,9.3612,9.9600,reg,29090 TROV,2017-06-09,9.6900,9.9600,False,9.3600,9.8400,reg,13850 TROV,2017-06-12,11.6208,14.4000,False,11.1960,12.2400,reg,518360 TROV,2017-06-13,10.8000,11.4000,False,10.2000,11.4000,reg,62528 @@ -249,3 +246,6 @@ TROV,2018-05-31,2.8800,2.9988,False,2.8200,2.8800,reg,93367 TROV,2018-06-01,2.6760,2.8800,False,2.4720,2.8800,reg,231026 TROV,2018-06-04,2.4900,3.3600,False,2.4500,2.7200,reg,370212 TROV,2018-06-05,2.1300,2.4900,False,2.0613,2.4900,reg,451714 +TROV,2018-06-06,1.8600,2.1490,False,1.8500,2.1000,reg,847324 +TROV,2018-06-07,1.7700,2.4070,False,1.6500,1.8500,reg,1009323 +TROV,2018-06-08,0.9200,0.9290,False,0.7850,0.7950,reg,11475752 diff --git a/company_library/TROW.csv b/company_library/TROW.csv index 05172db6..f1ab48f9 100644 --- a/company_library/TROW.csv +++ b/company_library/TROW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TROW,2017-06-06,69.2327,69.9926,False,68.9599,69.8757,reg,1328853 -TROW,2017-06-07,70.0511,70.1485,False,69.4178,69.5931,reg,1298630 -TROW,2017-06-08,70.1095,70.9377,False,69.9634,70.1485,reg,1484837 TROW,2017-06-09,71.3858,71.4930,False,70.1485,70.2264,reg,1669438 TROW,2017-06-12,72.0191,72.0678,False,70.7331,71.3761,reg,1734948 TROW,2017-06-13,72.0289,72.4806,False,71.4398,72.3529,reg,1039533 @@ -249,3 +246,6 @@ TROW,2018-05-31,121.4200,122.9500,False,120.8000,121.5800,reg,1978236 TROW,2018-06-01,122.9000,123.1300,False,121.9000,122.4600,reg,895503 TROW,2018-06-04,123.1900,123.8400,False,122.6000,123.5600,reg,925888 TROW,2018-06-05,122.5200,123.6200,False,122.1100,122.9300,reg,839679 +TROW,2018-06-06,126.1900,126.4200,False,123.0700,123.0700,reg,1364024 +TROW,2018-06-07,125.2200,127.4300,False,124.3150,126.2700,reg,1003669 +TROW,2018-06-08,125.9800,126.1700,False,124.2500,124.8000,reg,645763 diff --git a/company_library/TROX.csv b/company_library/TROX.csv new file mode 100644 index 00000000..935b59b6 --- /dev/null +++ b/company_library/TROX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TROX,2017-06-08,14.0365,14.4330,False,13.5012,13.9374,reg,1693716 +TROX,2017-06-09,14.0762,14.4429,False,13.9076,14.0266,reg,1036034 +TROX,2017-06-12,14.2348,14.3735,False,13.7515,14.0365,reg,1540978 +TROX,2017-06-13,14.6511,14.7205,False,14.1951,14.2447,reg,1384157 +TROX,2017-06-14,14.2744,14.9980,False,14.0960,14.8097,reg,1211155 +TROX,2017-06-15,13.6003,14.1257,False,13.1741,13.9969,reg,2196405 +TROX,2017-06-16,13.4715,13.6796,False,13.2286,13.4616,reg,1346870 +TROX,2017-06-19,14.0068,14.1555,False,13.6995,13.7689,reg,650283 +TROX,2017-06-20,13.6499,13.9869,False,13.4913,13.7193,reg,605568 +TROX,2017-06-21,13.1344,13.8482,False,13.0353,13.6995,reg,968152 +TROX,2017-06-22,13.1642,13.3129,False,12.7677,13.2336,reg,922518 +TROX,2017-06-23,13.6796,13.7788,False,13.1444,13.2336,reg,1489109 +TROX,2017-06-26,13.6499,13.8878,False,13.1444,13.5210,reg,1103070 +TROX,2017-06-27,13.4021,13.8878,False,13.3723,13.7391,reg,857093 +TROX,2017-06-28,14.0167,14.5619,False,13.3823,13.6003,reg,1347551 +TROX,2017-06-29,13.6202,14.3934,False,13.3723,14.1257,reg,1186716 +TROX,2017-06-30,14.9881,15.0476,False,13.5409,13.7887,reg,1546469 +TROX,2017-07-05,15.3351,15.4565,False,14.7007,15.1467,reg,1095247 +TROX,2017-07-06,15.2260,15.4937,False,15.0080,15.2657,reg,955453 +TROX,2017-07-07,15.4144,15.4540,False,14.9386,15.2359,reg,822661 +TROX,2017-07-10,16.1777,16.2966,False,14.9386,15.1666,reg,895282 +TROX,2017-07-11,16.6138,16.8121,False,15.9150,16.1777,reg,1107136 +TROX,2017-07-12,16.8220,17.1888,False,16.6634,16.8121,reg,1033223 +TROX,2017-07-13,17.0004,17.0401,False,16.5147,16.9409,reg,606208 +TROX,2017-07-14,17.3077,17.5754,False,17.0411,17.1491,reg,537317 +TROX,2017-07-17,17.6448,17.8529,False,17.2383,17.2482,reg,807023 +TROX,2017-07-18,17.6150,17.6249,False,17.1789,17.6051,reg,652408 +TROX,2017-07-19,18.1999,18.4378,False,17.6249,17.6249,reg,913069 +TROX,2017-07-20,18.3585,18.4279,False,17.8727,18.1206,reg,1312518 +TROX,2017-07-21,18.9136,18.9532,False,18.1503,18.4279,reg,1433521 +TROX,2017-07-24,19.5579,19.7264,False,19.1515,19.3597,reg,1793430 +TROX,2017-07-25,19.9842,20.0189,False,19.2110,19.6571,reg,1984359 +TROX,2017-07-26,19.3597,19.9247,False,18.8839,19.8751,reg,1902117 +TROX,2017-07-27,19.1416,19.6273,False,18.7748,19.4291,reg,899259 +TROX,2017-07-28,19.2506,19.3795,False,18.8839,19.0524,reg,1000404 +TROX,2017-07-31,19.2110,19.4885,False,18.7946,19.3894,reg,818624 +TROX,2017-08-01,19.4984,19.7264,False,19.1614,19.3597,reg,976423 +TROX,2017-08-02,19.3993,19.6670,False,19.0524,19.4588,reg,875204 +TROX,2017-08-03,19.3299,19.8454,False,19.2110,19.6868,reg,1864430 +TROX,2017-08-04,19.7264,19.7463,False,19.3894,19.4588,reg,1129167 +TROX,2017-08-07,19.8057,20.0238,False,19.5678,19.7562,reg,999650 +TROX,2017-08-08,19.6075,19.9544,False,19.4489,19.6769,reg,1657267 +TROX,2017-08-09,19.4588,20.8168,False,19.2903,20.5889,reg,1675113 +TROX,2017-08-10,19.0028,19.6025,False,18.8145,19.2605,reg,1698410 +TROX,2017-08-11,19.5183,19.6471,False,18.4973,18.4973,reg,1090494 +TROX,2017-08-14,19.5480,19.7165,False,18.9929,19.6670,reg,885013 +TROX,2017-08-15,19.7364,19.8741,False,19.3993,19.5777,reg,987750 +TROX,2017-08-16,19.2804,20.0734,False,19.1317,19.8751,reg,987594 +TROX,2017-08-17,18.3315,19.3449,False,18.3216,19.0171,reg,1332467 +TROX,2017-08-18,18.4209,18.8084,False,18.0653,18.1924,reg,801174 +TROX,2017-08-21,18.3911,18.5103,False,18.0930,18.3414,reg,775005 +TROX,2017-08-22,19.1462,19.4046,False,18.8780,18.8879,reg,1096660 +TROX,2017-08-23,19.3350,19.3847,False,18.7786,18.9177,reg,542080 +TROX,2017-08-24,19.6927,19.7722,False,19.2555,19.3847,reg,697509 +TROX,2017-08-25,19.9808,20.0504,False,19.6331,19.9312,reg,891159 +TROX,2017-08-28,20.0106,20.2690,False,19.8914,20.1199,reg,522119 +TROX,2017-08-29,20.0007,20.0802,False,19.5337,19.6828,reg,289216 +TROX,2017-08-30,20.0405,20.1597,False,19.7821,19.9212,reg,515699 +TROX,2017-08-31,20.5571,20.6854,False,20.1398,20.3485,reg,1062104 +TROX,2017-09-01,20.9247,21.0142,False,20.4180,20.6167,reg,680438 +TROX,2017-09-05,20.8651,21.0837,False,20.4776,21.0340,reg,964902 +TROX,2017-09-06,20.7161,21.0241,False,20.3683,20.9843,reg,806979 +TROX,2017-09-07,21.8190,22.0276,False,20.7459,20.7459,reg,1276804 +TROX,2017-09-08,22.2859,22.2859,False,21.3619,21.6401,reg,1203842 +TROX,2017-09-11,22.7032,22.9155,False,22.2859,22.3257,reg,1106965 +TROX,2017-09-12,23.0907,23.1106,False,22.5741,22.6536,reg,1065725 +TROX,2017-09-13,23.1702,23.2398,False,22.8920,23.0808,reg,1034422 +TROX,2017-09-14,22.4350,23.2000,False,22.2363,22.9814,reg,1510636 +TROX,2017-09-15,22.8125,23.1205,False,22.2462,22.4946,reg,1332837 +TROX,2017-09-18,23.3391,23.3491,False,22.4747,22.8125,reg,958307 +TROX,2017-09-19,23.2199,23.3689,False,23.0510,23.3491,reg,986432 +TROX,2017-09-20,21.7792,23.2398,False,21.1930,23.2398,reg,3156264 +TROX,2017-09-21,22.1965,22.3654,False,21.6500,21.7891,reg,785489 +TROX,2017-09-22,21.8090,22.3803,False,21.6500,21.8984,reg,810242 +TROX,2017-09-25,21.9183,22.5045,False,21.7494,21.7792,reg,785638 +TROX,2017-09-26,21.7891,22.1170,False,21.7593,22.1170,reg,554357 +TROX,2017-09-27,21.3619,22.1965,False,21.1234,21.9382,reg,1293292 +TROX,2017-09-28,20.6565,21.4116,False,20.4965,21.3818,reg,1681527 +TROX,2017-09-29,20.9645,21.0191,False,20.2094,20.6664,reg,1307128 +TROX,2017-10-02,21.4513,21.7593,False,20.8949,20.8949,reg,978454 +TROX,2017-10-03,22.7529,22.7529,False,20.5174,20.8651,reg,3299402 +TROX,2017-10-04,23.5975,24.1588,False,23.0311,23.0311,reg,3494823 +TROX,2017-10-05,24.7003,25.0978,False,23.1901,23.7763,reg,14431155 +TROX,2017-10-06,25.1474,25.4058,False,24.2333,24.4122,reg,2265544 +TROX,2017-10-09,25.3263,25.5846,False,24.7401,25.0183,reg,3456103 +TROX,2017-10-10,25.2071,25.8231,False,24.8891,25.7635,reg,1450821 +TROX,2017-10-11,26.0118,26.0367,False,25.0580,25.1375,reg,1466637 +TROX,2017-10-12,25.5250,26.4192,False,25.4356,25.8926,reg,1649431 +TROX,2017-10-13,26.1907,26.6378,False,25.9820,26.3099,reg,2242365 +TROX,2017-10-16,26.6577,27.0452,False,26.1014,26.1609,reg,2015952 +TROX,2017-10-17,26.5981,27.0750,False,26.4987,26.5881,reg,804534 +TROX,2017-10-18,26.4093,26.7272,False,26.0814,26.6080,reg,957383 +TROX,2017-10-19,26.4192,26.5384,False,25.5449,26.1808,reg,974906 +TROX,2017-10-20,26.1609,26.8266,False,25.5846,26.7670,reg,1072132 +TROX,2017-10-23,26.4093,27.2439,False,25.9423,26.8266,reg,1339504 +TROX,2017-10-24,27.0750,27.3134,False,26.6726,26.7173,reg,1171749 +TROX,2017-10-25,26.9259,27.1694,False,26.3000,26.7769,reg,1024018 +TROX,2017-10-26,26.9657,27.1942,False,26.4093,26.9955,reg,1175008 +TROX,2017-10-27,26.7968,27.0750,False,26.4192,26.8166,reg,1424990 +TROX,2017-10-30,26.0118,27.1247,False,25.9175,26.6775,reg,1219186 +TROX,2017-10-31,26.3000,26.3099,False,25.0381,26.0317,reg,1651892 +TROX,2017-11-01,25.7038,26.8067,False,25.6244,26.7272,reg,1295909 +TROX,2017-11-02,25.8131,26.1510,False,25.4754,25.7038,reg,1017745 +TROX,2017-11-03,25.6343,25.7734,False,25.3362,25.7038,reg,1246166 +TROX,2017-11-06,25.6740,25.8926,False,25.1673,25.7237,reg,917973 +TROX,2017-11-07,26.1311,26.2006,False,25.4753,25.6442,reg,1667729 +TROX,2017-11-08,26.5683,26.6577,False,25.2766,25.9125,reg,1399121 +TROX,2017-11-09,26.6279,28.2166,False,25.7138,26.5683,reg,2587609 +TROX,2017-11-10,26.4888,28.1878,False,26.4689,26.7670,reg,2745866 +TROX,2017-11-13,27.0352,27.1967,False,25.5647,26.3993,reg,1258230 +TROX,2017-11-14,26.5186,27.2339,False,26.1311,26.7769,reg,907633 +TROX,2017-11-15,25.6740,26.1784,False,25.1176,26.0913,reg,1282998 +TROX,2017-11-16,25.8032,26.3894,False,25.4753,25.8628,reg,1198397 +TROX,2017-11-17,26.1665,26.3058,False,25.2608,25.5992,reg,1119027 +TROX,2017-11-20,27.0125,27.1220,False,26.0371,26.0769,reg,943269 +TROX,2017-11-21,27.1618,27.8585,False,27.0423,27.3808,reg,909925 +TROX,2017-11-22,26.6641,27.4206,False,26.6542,27.2713,reg,627298 +TROX,2017-11-27,27.2912,27.5500,False,26.3954,26.9030,reg,854686 +TROX,2017-11-28,25.8579,27.9381,False,25.5892,27.1916,reg,3357063 +TROX,2017-11-29,23.3796,26.4253,False,22.8024,25.9177,reg,5012423 +TROX,2017-11-30,22.7825,24.0266,False,22.4241,23.6882,reg,4236187 +TROX,2017-12-01,24.3550,24.4944,False,22.5436,22.8422,reg,2221836 +TROX,2017-12-04,25.7186,26.9617,False,25.4996,26.6044,reg,3062298 +TROX,2017-12-05,25.4101,26.1466,False,24.9124,25.2010,reg,1463869 +TROX,2017-12-06,18.5425,20.4037,False,18.4131,18.6619,reg,13183004 +TROX,2017-12-07,19.8563,20.3539,False,19.2392,19.8563,reg,5234784 +TROX,2017-12-08,19.7468,20.9013,False,19.6871,20.0255,reg,2154121 +TROX,2017-12-11,19.8861,20.3042,False,19.5676,19.7766,reg,1135526 +TROX,2017-12-12,19.9757,20.5530,False,19.6871,19.9658,reg,1356560 +TROX,2017-12-13,20.2146,20.4435,False,19.9956,19.9956,reg,1258234 +TROX,2017-12-14,20.4136,20.9212,False,20.1549,20.3440,reg,2278761 +TROX,2017-12-15,19.9259,20.8914,False,19.6199,20.3738,reg,2000976 +TROX,2017-12-18,20.2544,20.5679,False,19.9259,20.1748,reg,1843729 +TROX,2017-12-19,19.4880,20.1947,False,19.2491,20.1947,reg,2082953 +TROX,2017-12-20,20.0852,20.3241,False,18.5226,19.4781,reg,4730938 +TROX,2017-12-21,19.9060,20.1748,False,19.3586,20.1748,reg,1598832 +TROX,2017-12-22,19.9658,20.2245,False,19.6373,20.1051,reg,1198097 +TROX,2017-12-26,20.1748,20.3340,False,19.7070,20.0454,reg,478081 +TROX,2017-12-27,20.3141,20.5032,False,20.0951,20.0951,reg,646770 +TROX,2017-12-28,20.7620,20.7819,False,20.1150,20.4335,reg,922581 +TROX,2017-12-29,20.4136,20.8814,False,20.2842,20.8814,reg,1088383 +TROX,2018-01-02,20.8416,20.9511,False,20.2245,20.4634,reg,1802511 +TROX,2018-01-03,21.1203,21.3890,False,20.7819,20.9013,reg,1258914 +TROX,2018-01-04,21.1601,21.3293,False,20.8118,21.1999,reg,1187393 +TROX,2018-01-05,20.9312,21.2995,False,20.7321,21.2397,reg,904009 +TROX,2018-01-08,20.7520,21.2397,False,20.6560,20.9909,reg,636340 +TROX,2018-01-09,20.8217,20.9411,False,20.6127,20.8118,reg,996226 +TROX,2018-01-10,20.6227,21.0009,False,20.0553,20.8118,reg,1577061 +TROX,2018-01-11,21.4488,21.6379,False,20.6824,20.6824,reg,1812807 +TROX,2018-01-12,21.3990,21.7473,False,21.3393,21.5284,reg,1125652 +TROX,2018-01-16,20.5132,21.7374,False,20.4236,21.2198,reg,778805 +TROX,2018-01-17,20.5530,21.3094,False,20.1350,20.9113,reg,1571091 +TROX,2018-01-18,20.2046,20.6027,False,20.0158,20.3937,reg,958833 +TROX,2018-01-19,21.2596,21.4089,False,20.1549,20.1549,reg,1924267 +TROX,2018-01-22,21.7075,21.9165,False,21.0407,21.1601,reg,1117492 +TROX,2018-01-23,21.7772,22.0459,False,21.5881,21.9165,reg,1203343 +TROX,2018-01-24,19.8264,21.3492,False,19.7368,21.1999,reg,4236372 +TROX,2018-01-25,19.0302,19.9757,False,18.8013,19.9658,reg,3148107 +TROX,2018-01-26,19.7269,19.9458,False,18.6918,19.1197,reg,1736826 +TROX,2018-01-29,19.7070,20.0920,False,19.4382,19.7667,reg,1247850 +TROX,2018-01-30,19.2889,19.8165,False,18.8809,19.4581,reg,1108600 +TROX,2018-01-31,19.5378,19.7368,False,19.1197,19.3686,reg,1079023 +TROX,2018-02-01,19.5477,19.8563,False,19.2690,19.4382,reg,805527 +TROX,2018-02-02,17.9652,19.3984,False,17.8259,19.2491,reg,1781471 +TROX,2018-02-05,17.8059,19.0401,False,17.5173,17.7960,reg,1766511 +TROX,2018-02-06,18.8013,19.0401,False,17.2486,17.3879,reg,1524542 +TROX,2018-02-07,19.6074,20.3141,False,18.8411,18.9904,reg,1876429 +TROX,2018-02-08,18.6520,19.6473,False,18.4031,19.5477,reg,2848087 +TROX,2018-02-09,19.0700,19.2989,False,17.2287,18.9207,reg,2357653 +TROX,2018-02-12,19.3188,19.4880,False,18.5226,19.1994,reg,1110117 +TROX,2018-02-13,19.3686,19.7966,False,19.0302,19.2292,reg,1012921 +TROX,2018-02-14,19.9757,20.0354,False,18.8112,19.0202,reg,980182 +TROX,2018-02-15,20.6027,20.6227,False,19.9060,20.2345,reg,1206212 +TROX,2018-02-16,20.8715,21.5781,False,20.3738,20.4833,reg,2237147 +TROX,2018-02-20,20.5530,21.3691,False,20.0354,20.5729,reg,737887 +TROX,2018-02-21,20.7023,21.3890,False,20.6426,20.6426,reg,691685 +TROX,2018-02-22,20.7719,21.2099,False,20.5430,20.8814,reg,954327 +TROX,2018-02-23,20.9810,21.3791,False,20.6326,20.8018,reg,919816 +TROX,2018-02-26,20.5231,21.2397,False,20.2743,21.0606,reg,719246 +TROX,2018-02-27,19.5875,20.6316,False,19.4980,20.4335,reg,1096629 +TROX,2018-02-28,18.1941,19.6871,False,18.1742,19.5179,reg,1409384 +TROX,2018-03-01,20.2643,20.6525,False,19.2591,19.8961,reg,2868172 +TROX,2018-03-02,19.6970,20.1947,False,18.3733,20.1449,reg,1876455 +TROX,2018-03-05,19.0799,19.9449,False,19.0103,19.5179,reg,1201658 +TROX,2018-03-06,19.9060,20.0752,False,18.9705,19.3785,reg,1115821 +TROX,2018-03-07,19.9658,21.5483,False,18.9605,19.7269,reg,2229432 +TROX,2018-03-08,19.6174,20.0454,False,19.3487,19.9458,reg,718107 +TROX,2018-03-09,20.0414,20.0912,False,19.4528,19.7421,reg,680635 +TROX,2018-03-12,20.1411,20.7896,False,20.0414,20.1810,reg,1167959 +TROX,2018-03-13,20.0513,20.4204,False,19.8419,20.1212,reg,801747 +TROX,2018-03-14,19.5925,20.2309,False,19.5027,20.1511,reg,711799 +TROX,2018-03-15,19.1336,19.7521,False,19.0787,19.7521,reg,571640 +TROX,2018-03-16,19.3830,19.8219,False,18.8143,19.1136,reg,1041412 +TROX,2018-03-19,19.1635,19.4877,False,18.8842,19.2333,reg,579230 +TROX,2018-03-20,18.6847,19.2633,False,18.5151,19.2633,reg,1099417 +TROX,2018-03-21,19.8219,20.0214,False,18.6946,18.6946,reg,1524158 +TROX,2018-03-22,18.9440,20.1711,False,18.9141,19.5725,reg,874921 +TROX,2018-03-23,18.1859,18.9540,False,18.1859,18.8044,reg,1041599 +TROX,2018-03-26,18.4253,18.6847,False,17.9764,18.5350,reg,455184 +TROX,2018-03-27,18.0861,18.7744,False,17.9065,18.4353,reg,775881 +TROX,2018-03-28,17.9465,18.7246,False,17.0187,18.7246,reg,2044783 +TROX,2018-03-29,18.3954,18.7545,False,17.7769,18.0163,reg,1351516 +TROX,2018-04-02,17.7968,18.3854,False,17.2382,18.2956,reg,1143580 +TROX,2018-04-03,17.7070,18.1360,False,17.3778,17.9564,reg,1002069 +TROX,2018-04-04,18.1160,18.2058,False,17.2182,17.3579,reg,763332 +TROX,2018-04-05,18.6747,18.9540,False,18.1160,18.2457,reg,1237132 +TROX,2018-04-06,18.1260,18.6747,False,18.0562,18.3854,reg,762912 +TROX,2018-04-09,18.1859,18.6547,False,17.9764,18.1260,reg,501090 +TROX,2018-04-10,18.9640,19.1535,False,18.4452,18.6049,reg,515368 +TROX,2018-04-11,18.9540,19.2333,False,18.8343,18.8842,reg,472416 +TROX,2018-04-12,19.0338,19.1835,False,18.7744,18.9540,reg,449278 +TROX,2018-04-13,19.4528,19.4827,False,19.0438,19.2234,reg,577299 +TROX,2018-04-16,19.4927,19.6523,False,19.0937,19.6523,reg,460048 +TROX,2018-04-17,20.0613,20.2808,False,19.5426,19.6822,reg,1035225 +TROX,2018-04-18,20.0314,20.3606,False,19.9915,20.2209,reg,762667 +TROX,2018-04-19,19.6623,20.0813,False,19.5027,19.9616,reg,376355 +TROX,2018-04-20,19.6623,19.8119,False,19.4029,19.6124,reg,381492 +TROX,2018-04-23,19.7920,19.9017,False,19.4528,19.6124,reg,664610 +TROX,2018-04-24,18.9740,20.1262,False,18.7146,19.9516,reg,671954 +TROX,2018-04-25,18.6148,19.0538,False,18.2058,18.8143,reg,993602 +TROX,2018-04-26,18.3455,18.8443,False,18.0063,18.7345,reg,679352 +TROX,2018-04-27,17.5374,18.5849,False,17.5275,18.4353,reg,1373286 +TROX,2018-04-30,17.1384,17.7791,False,17.1284,17.5574,reg,913097 +TROX,2018-05-01,17.1284,17.2881,False,16.6596,17.1584,reg,1244150 +TROX,2018-05-02,17.2781,17.6671,False,17.1284,17.1584,reg,590187 +TROX,2018-05-03,17.2681,17.3878,False,16.8060,17.1883,reg,863433 +TROX,2018-05-04,17.6971,17.8567,False,17.1683,17.1683,reg,927235 +TROX,2018-05-07,17.7469,18.0961,False,17.6971,17.8467,reg,1048420 +TROX,2018-05-08,17.2881,17.8367,False,17.2082,17.6173,reg,1286568 +TROX,2018-05-09,17.4776,17.6771,False,16.7992,17.0786,reg,2537171 +TROX,2018-05-10,17.5275,19.1136,False,17.4576,18.1460,reg,2771849 +TROX,2018-05-11,16.9788,17.4776,False,16.7495,17.2681,reg,2689832 +TROX,2018-05-14,17.2980,17.3479,False,16.9588,16.9588,reg,1043779 +TROX,2018-05-15,17.3878,17.5973,False,17.0586,17.1085,reg,811974 +TROX,2018-05-16,17.5773,17.8367,False,17.4277,17.4277,reg,700566 +TROX,2018-05-17,18.5450,18.6049,False,17.4876,17.4876,reg,1804461 +TROX,2018-05-18,18.4000,18.9700,False,18.3100,18.6500,reg,1366981 +TROX,2018-05-21,18.1100,18.6900,False,18.0050,18.4400,reg,1291294 +TROX,2018-05-22,18.2700,18.9800,False,18.0950,18.1100,reg,1422573 +TROX,2018-05-23,18.4200,18.6690,False,18.0800,18.2500,reg,1290283 +TROX,2018-05-24,18.3000,18.5400,False,18.0500,18.3200,reg,806053 +TROX,2018-05-25,18.2600,18.3100,False,17.9000,18.2000,reg,661140 +TROX,2018-05-29,18.1300,18.6100,False,18.0200,18.0200,reg,777998 +TROX,2018-05-30,18.3200,18.5200,False,18.2300,18.2400,reg,536616 +TROX,2018-05-31,18.3700,18.4400,False,17.9600,18.3100,reg,1078456 +TROX,2018-06-01,18.1900,18.6400,False,18.0800,18.5000,reg,1103931 +TROX,2018-06-04,18.6300,18.7150,False,18.2100,18.3200,reg,785652 +TROX,2018-06-05,18.5400,18.9000,False,18.4400,18.6200,reg,696419 +TROX,2018-06-06,18.6400,18.7100,False,18.4300,18.6000,reg,761896 +TROX,2018-06-07,18.6400,18.8500,False,18.5100,18.6000,reg,537442 diff --git a/company_library/TRPX.csv b/company_library/TRPX.csv index 051aa90d..e9f0336d 100644 --- a/company_library/TRPX.csv +++ b/company_library/TRPX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRPX,2017-06-06,6.7200,7.0000,False,6.5010,7.0000,reg,31681 -TRPX,2017-06-07,6.6700,6.9300,False,6.6000,6.8700,reg,38686 -TRPX,2017-06-08,6.8700,6.8700,False,6.6000,6.7500,reg,66915 TRPX,2017-06-09,6.4500,6.8160,False,6.4500,6.8000,reg,27561 TRPX,2017-06-12,6.2800,6.5699,False,6.2000,6.4100,reg,28295 TRPX,2017-06-13,6.1800,6.3500,False,6.0000,6.3500,reg,47892 @@ -249,3 +246,6 @@ TRPX,2018-05-31,4.4300,4.4800,False,4.2500,4.2500,reg,5008 TRPX,2018-06-01,4.4800,4.5038,False,4.4400,4.4400,reg,7246 TRPX,2018-06-04,4.5400,4.5400,False,4.3900,4.4800,reg,7416 TRPX,2018-06-05,4.3100,4.5200,False,4.1271,4.5200,reg,22480 +TRPX,2018-06-06,4.4600,4.4600,False,4.1350,4.3200,reg,9653 +TRPX,2018-06-07,4.4000,4.4300,False,4.2700,4.4300,reg,3917 +TRPX,2018-06-08,4.4750,4.4900,False,4.3320,4.4883,reg,5711 diff --git a/company_library/TRS.csv b/company_library/TRS.csv index 9a9a18d6..99da5e31 100644 --- a/company_library/TRS.csv +++ b/company_library/TRS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRS,2017-06-06,21.6500,21.7500,False,21.3500,21.5000,reg,127168 -TRS,2017-06-07,21.6000,21.6500,False,21.1500,21.6000,reg,164307 -TRS,2017-06-08,22.0000,22.2000,False,21.5500,21.5500,reg,183684 TRS,2017-06-09,22.3500,22.3500,False,21.9000,22.1000,reg,178367 TRS,2017-06-12,22.3000,22.7500,False,22.2000,22.2500,reg,113508 TRS,2017-06-13,22.4000,22.6500,False,22.1250,22.4000,reg,84621 @@ -249,3 +246,6 @@ TRS,2018-05-31,28.6000,29.4000,False,28.5250,29.0500,reg,127342 TRS,2018-06-01,29.2000,29.2500,False,28.7000,28.7000,reg,124820 TRS,2018-06-04,29.3000,29.9500,False,29.1750,29.3000,reg,156949 TRS,2018-06-05,30.0500,30.1000,False,29.0550,29.2000,reg,105933 +TRS,2018-06-06,29.7500,30.0500,False,29.6500,30.0000,reg,107569 +TRS,2018-06-07,29.3000,30.0000,False,29.2500,29.8000,reg,112107 +TRS,2018-06-08,29.9000,30.3500,False,29.3500,29.4000,reg,134215 diff --git a/company_library/TRST.csv b/company_library/TRST.csv index 42761961..14e272b3 100644 --- a/company_library/TRST.csv +++ b/company_library/TRST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRST,2017-06-06,7.1297,7.2752,False,7.0812,7.1782,reg,173355 -TRST,2017-06-07,7.4692,7.4935,False,7.1297,7.1782,reg,494838 -TRST,2017-06-08,7.6632,7.7117,False,7.3237,7.4207,reg,512200 TRST,2017-06-09,7.8087,7.8572,False,7.5177,7.6632,reg,458619 TRST,2017-06-12,7.6147,7.8572,False,7.5177,7.8087,reg,397352 TRST,2017-06-13,7.7602,7.7602,False,7.5662,7.6632,reg,312511 @@ -249,3 +246,6 @@ TRST,2018-05-31,8.7000,8.8500,False,8.7000,8.8000,reg,245557 TRST,2018-06-01,8.8000,8.8000,False,8.7000,8.7500,reg,370159 TRST,2018-06-04,8.9000,8.9500,False,8.7500,8.8000,reg,268956 TRST,2018-06-05,8.9500,9.0000,False,8.8500,8.9000,reg,259387 +TRST,2018-06-06,9.0250,9.0500,False,8.9500,8.9500,reg,223999 +TRST,2018-06-07,9.0000,9.1000,False,9.0000,9.1000,reg,156162 +TRST,2018-06-08,9.0000,9.1000,False,9.0000,9.0500,reg,135163 diff --git a/company_library/TRTN.csv b/company_library/TRTN.csv new file mode 100644 index 00000000..9f67c95d --- /dev/null +++ b/company_library/TRTN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TRTN,2017-06-08,29.2694,29.6296,False,27.9614,28.1605,reg,532673 +TRTN,2017-06-09,29.5443,30.6912,False,29.3263,29.3832,reg,448169 +TRTN,2017-06-12,30.1889,30.5111,False,29.6486,29.6486,reg,255769 +TRTN,2017-06-13,31.2789,31.4969,False,30.2173,30.2173,reg,397347 +TRTN,2017-06-14,29.9993,31.5157,False,29.3927,31.3831,reg,427866 +TRTN,2017-06-15,30.1130,30.4543,False,29.3311,29.4306,reg,236778 +TRTN,2017-06-16,30.5964,30.7196,False,29.6012,29.7149,reg,531282 +TRTN,2017-06-19,32.2362,32.2741,False,30.8050,30.8050,reg,504934 +TRTN,2017-06-20,32.2931,32.6912,False,31.7054,32.2362,reg,584103 +TRTN,2017-06-21,31.3926,32.3784,False,31.2315,32.3784,reg,306750 +TRTN,2017-06-22,31.9613,32.2172,False,31.2366,31.5727,reg,274636 +TRTN,2017-06-23,31.9613,32.6817,False,31.5348,32.1604,reg,799370 +TRTN,2017-06-26,31.9898,32.5472,False,30.8997,32.2741,reg,394967 +TRTN,2017-06-27,31.0419,32.3025,False,30.7670,32.3025,reg,418113 +TRTN,2017-06-28,31.7528,31.9708,False,30.8334,31.4874,reg,371856 +TRTN,2017-06-29,31.3926,32.0372,False,30.6154,31.8002,reg,312123 +TRTN,2017-06-30,31.6959,32.0656,False,31.1746,31.3737,reg,437772 +TRTN,2017-07-05,31.7433,31.9329,False,31.0101,31.6675,reg,401419 +TRTN,2017-07-06,31.3926,31.8855,False,30.9803,31.4969,reg,290517 +TRTN,2017-07-07,30.8334,32.1070,False,30.6675,31.6580,reg,353843 +TRTN,2017-07-10,31.0514,31.5443,False,30.3405,30.6154,reg,376334 +TRTN,2017-07-11,31.0419,31.2504,False,30.4874,31.0703,reg,313221 +TRTN,2017-07-12,31.6864,32.0466,False,31.0893,31.3263,reg,301181 +TRTN,2017-07-13,31.5727,31.8855,False,31.2789,31.7528,reg,305226 +TRTN,2017-07-14,31.4400,31.9708,False,31.4116,31.6485,reg,151015 +TRTN,2017-07-17,31.5253,32.9380,False,31.3302,31.5158,reg,386151 +TRTN,2017-07-18,31.4779,31.7338,False,31.1367,31.5348,reg,260042 +TRTN,2017-07-19,32.5016,32.6533,False,31.4684,31.6959,reg,299323 +TRTN,2017-07-20,32.7196,33.3357,False,32.4258,32.5585,reg,394703 +TRTN,2017-07-21,33.7433,33.8665,False,32.3879,33.2978,reg,381395 +TRTN,2017-07-24,33.9328,34.3404,False,33.0987,33.7528,reg,394765 +TRTN,2017-07-25,33.8760,34.7290,False,33.6674,34.2741,reg,278798 +TRTN,2017-07-26,33.9708,34.5963,False,33.7054,34.0371,reg,173428 +TRTN,2017-07-27,34.5679,35.0134,False,34.0276,34.1698,reg,401780 +TRTN,2017-07-28,34.6627,34.9281,False,34.0940,34.4542,reg,184226 +TRTN,2017-07-31,34.1793,34.9376,False,33.9802,34.9376,reg,224602 +TRTN,2017-08-01,35.1745,35.2124,False,34.0276,34.4447,reg,260210 +TRTN,2017-08-02,34.1319,35.0608,False,32.8428,35.0229,reg,415642 +TRTN,2017-08-03,34.4731,34.9376,False,34.0750,34.3215,reg,274094 +TRTN,2017-08-04,34.8996,35.8380,False,34.2835,34.7859,reg,442466 +TRTN,2017-08-07,35.2693,35.8475,False,34.7271,34.9186,reg,307628 +TRTN,2017-08-08,34.8428,35.6390,False,34.5015,35.2788,reg,368796 +TRTN,2017-08-09,33.8381,35.3641,False,32.5395,35.0703,reg,787781 +TRTN,2017-08-10,31.8286,34.4447,False,31.8097,33.6295,reg,540385 +TRTN,2017-08-11,32.1509,32.3879,False,31.1462,31.3073,reg,444940 +TRTN,2017-08-14,33.4020,33.8665,False,32.2267,32.5585,reg,323222 +TRTN,2017-08-15,33.0324,34.0655,False,32.6153,33.6674,reg,309041 +TRTN,2017-08-16,32.6343,33.8286,False,32.3215,33.1082,reg,271589 +TRTN,2017-08-17,31.6201,33.0703,False,31.4590,32.5679,reg,374016 +TRTN,2017-08-18,31.8950,32.4447,False,31.1462,31.2789,reg,266497 +TRTN,2017-08-21,31.7528,31.9898,False,31.4703,31.9424,reg,177708 +TRTN,2017-08-22,33.4400,33.6011,False,31.9139,31.9139,reg,359526 +TRTN,2017-08-23,34.7385,35.4494,False,33.1806,33.1840,reg,757514 +TRTN,2017-08-24,35.2030,36.0371,False,35.1461,35.1556,reg,531276 +TRTN,2017-08-25,33.9897,35.7337,False,33.5537,35.7337,reg,452509 +TRTN,2017-08-28,34.7954,35.7337,False,34.0371,34.3688,reg,419536 +TRTN,2017-08-29,35.1650,35.3072,False,33.8761,34.0655,reg,258377 +TRTN,2017-08-30,35.6064,35.7791,False,35.2177,35.7407,reg,272502 +TRTN,2017-08-31,35.4241,36.1725,False,35.0211,35.8463,reg,274240 +TRTN,2017-09-01,36.3740,36.4507,False,35.3569,35.6832,reg,313202 +TRTN,2017-09-05,35.8463,36.6426,False,35.8079,36.3836,reg,279145 +TRTN,2017-09-06,33.0542,34.8868,False,32.5936,34.8868,reg,1197415 +TRTN,2017-09-07,32.1619,33.3655,False,31.5670,33.1213,reg,977347 +TRTN,2017-09-08,30.5787,32.4593,False,30.4636,32.1810,reg,4858089 +TRTN,2017-09-11,31.5190,31.7781,False,30.8090,31.0585,reg,976477 +TRTN,2017-09-12,31.2312,31.8740,False,31.0872,31.8740,reg,575691 +TRTN,2017-09-13,31.0585,31.5862,False,30.8570,31.2312,reg,471672 +TRTN,2017-09-14,30.3772,31.1544,False,30.3197,30.8953,reg,774497 +TRTN,2017-09-15,30.7130,30.8953,False,29.6480,30.3772,reg,1368256 +TRTN,2017-09-18,31.5862,32.4593,False,30.8762,30.8857,reg,714193 +TRTN,2017-09-19,31.5766,31.8068,False,31.3175,31.7109,reg,395609 +TRTN,2017-09-20,31.6629,31.9604,False,31.4048,31.7109,reg,317786 +TRTN,2017-09-21,32.0563,32.3633,False,31.5238,31.6917,reg,392278 +TRTN,2017-09-22,31.7013,32.2290,False,31.7013,31.9604,reg,481641 +TRTN,2017-09-25,30.0702,31.9604,False,30.0318,31.7301,reg,527859 +TRTN,2017-09-26,30.2237,30.5403,False,29.8975,30.3580,reg,447623 +TRTN,2017-09-27,30.9721,31.1160,False,30.2429,30.4348,reg,785992 +TRTN,2017-09-28,31.7301,31.9600,False,30.5979,30.9433,reg,654726 +TRTN,2017-09-29,31.9316,32.0179,False,31.5958,31.6245,reg,388440 +TRTN,2017-10-02,32.7471,32.7471,False,31.8452,31.9028,reg,464110 +TRTN,2017-10-03,33.1789,33.3708,False,32.5361,33.0158,reg,701399 +TRTN,2017-10-04,33.2365,33.5051,False,32.6800,33.1117,reg,356143 +TRTN,2017-10-05,33.3324,33.9177,False,33.2365,33.3036,reg,592842 +TRTN,2017-10-06,33.4859,33.6778,False,32.7184,33.1693,reg,482497 +TRTN,2017-10-09,33.7834,33.8074,False,33.1213,33.4859,reg,339174 +TRTN,2017-10-10,34.1096,34.5030,False,33.7930,34.0233,reg,246394 +TRTN,2017-10-11,34.4646,34.5222,False,34.0616,34.4007,reg,448637 +TRTN,2017-10-12,35.1171,35.5680,False,34.3495,34.3975,reg,432359 +TRTN,2017-10-13,34.9348,35.4613,False,34.8868,35.4049,reg,264853 +TRTN,2017-10-16,35.7119,35.7791,False,34.8196,35.1171,reg,430086 +TRTN,2017-10-17,35.2706,35.9326,False,35.2069,35.8559,reg,317909 +TRTN,2017-10-18,36.5947,36.9305,False,35.1842,35.5009,reg,698491 +TRTN,2017-10-19,36.3644,36.4603,False,35.5392,36.2780,reg,379750 +TRTN,2017-10-20,38.3313,38.8590,False,36.9401,37.6501,reg,1086459 +TRTN,2017-10-23,38.1682,38.6863,False,37.9955,38.6096,reg,817195 +TRTN,2017-10-24,38.1298,38.8686,False,37.9955,38.5616,reg,491647 +TRTN,2017-10-25,36.8729,38.2942,False,36.2684,38.1298,reg,460867 +TRTN,2017-10-26,36.8537,37.5062,False,36.8249,37.2183,reg,298377 +TRTN,2017-10-27,37.1128,37.4870,False,36.5179,37.0168,reg,279512 +TRTN,2017-10-30,36.8441,37.3047,False,36.3068,37.0840,reg,342692 +TRTN,2017-10-31,38.2834,38.5040,False,37.0168,37.0360,reg,528967 +TRTN,2017-11-01,38.0051,39.6170,False,37.3910,38.8590,reg,343513 +TRTN,2017-11-02,38.1586,39.0413,False,37.9044,38.0627,reg,314529 +TRTN,2017-11-03,39.1853,39.3292,False,37.8516,38.1586,reg,349670 +TRTN,2017-11-06,39.4827,39.6938,False,38.8303,39.1853,reg,276155 +TRTN,2017-11-07,39.6170,39.7527,False,39.3052,39.6746,reg,319198 +TRTN,2017-11-08,39.5883,39.7034,False,38.4848,39.4060,reg,514325 +TRTN,2017-11-09,41.6991,42.0733,False,39.1757,40.1927,reg,795304 +TRTN,2017-11-10,40.9027,42.0062,False,40.3462,41.8047,reg,427382 +TRTN,2017-11-13,39.8569,40.8164,False,39.5115,40.7396,reg,414716 +TRTN,2017-11-14,38.8878,39.6832,False,38.1970,39.3388,reg,554493 +TRTN,2017-11-15,38.0819,39.1085,False,37.6501,38.3121,reg,360651 +TRTN,2017-11-16,39.1853,39.3484,False,38.2744,38.3409,reg,684398 +TRTN,2017-11-17,38.4465,39.4242,False,38.2450,39.1469,reg,506601 +TRTN,2017-11-20,37.1416,38.3889,False,36.1245,38.2834,reg,1152750 +TRTN,2017-11-21,37.1895,37.4102,False,36.6235,37.2183,reg,545009 +TRTN,2017-11-22,38.1682,38.3889,False,36.7722,37.1704,reg,494851 +TRTN,2017-11-27,38.0051,38.4465,False,37.5158,38.1586,reg,477878 +TRTN,2017-11-28,38.3601,38.3985,False,37.5158,37.9188,reg,602075 +TRTN,2017-11-29,37.0360,38.3601,False,36.7002,38.3601,reg,625878 +TRTN,2017-11-30,38.4146,38.7446,False,37.1817,37.4244,reg,677369 +TRTN,2017-12-01,37.4146,38.6476,False,36.4051,38.4146,reg,421157 +TRTN,2017-12-04,36.0749,38.4470,False,36.0652,37.8418,reg,513716 +TRTN,2017-12-05,36.2303,36.8127,False,35.9876,36.1235,reg,473005 +TRTN,2017-12-06,35.4730,36.6380,False,35.2498,36.1623,reg,508017 +TRTN,2017-12-07,36.6283,36.7933,False,35.5216,36.6283,reg,349481 +TRTN,2017-12-08,35.6381,36.8807,False,35.4536,36.6477,reg,553024 +TRTN,2017-12-11,35.1527,36.3079,False,35.0071,35.5410,reg,428582 +TRTN,2017-12-12,35.3080,35.5604,False,34.9585,35.1236,reg,423403 +TRTN,2017-12-13,36.9001,37.0166,False,35.2642,35.2886,reg,582958 +TRTN,2017-12-14,37.1234,38.0068,False,36.8127,36.8904,reg,648639 +TRTN,2017-12-15,38.3660,38.7738,False,37.3079,37.6573,reg,1203237 +TRTN,2017-12-18,37.8418,38.8320,False,37.4923,38.7641,reg,444188 +TRTN,2017-12-19,37.8418,38.3903,False,37.4632,37.5894,reg,487518 +TRTN,2017-12-20,38.3854,38.7835,False,37.9292,38.2981,reg,604668 +TRTN,2017-12-21,38.5214,38.7738,False,38.0360,38.4534,reg,501189 +TRTN,2017-12-22,37.1914,38.6087,False,36.6799,38.4340,reg,537800 +TRTN,2017-12-26,36.7060,37.1331,False,36.5021,36.9390,reg,310030 +TRTN,2017-12-27,36.8225,36.9778,False,36.5506,36.7933,reg,260875 +TRTN,2017-12-28,37.1137,37.4146,False,36.4535,36.8904,reg,378562 +TRTN,2017-12-29,36.3565,37.4923,False,36.3565,37.4341,reg,428673 +TRTN,2018-01-02,37.9486,38.1136,False,36.5880,36.7739,reg,393055 +TRTN,2018-01-03,37.1914,38.7252,False,36.7836,38.0068,reg,483988 +TRTN,2018-01-04,37.6768,37.9000,False,37.2690,37.4923,reg,364314 +TRTN,2018-01-05,37.8612,37.9729,False,37.2787,37.8418,reg,214321 +TRTN,2018-01-08,38.4243,38.5311,False,37.4975,37.8709,reg,375178 +TRTN,2018-01-09,38.5602,38.7835,False,38.2398,38.4728,reg,390593 +TRTN,2018-01-10,38.5796,38.8320,False,37.9098,38.1330,reg,363368 +TRTN,2018-01-11,40.1135,40.1814,False,38.3466,38.7543,reg,669210 +TRTN,2018-01-12,40.6280,40.6862,False,39.6184,39.9387,reg,445489 +TRTN,2018-01-16,38.8029,41.1716,False,38.1330,40.7736,reg,745267 +TRTN,2018-01-17,38.8029,38.9582,False,38.0563,38.8417,reg,297185 +TRTN,2018-01-18,37.8321,38.8029,False,37.6671,38.5893,reg,348141 +TRTN,2018-01-19,37.1234,38.0728,False,36.0167,37.8321,reg,612533 +TRTN,2018-01-22,38.0845,38.1039,False,36.5021,37.1428,reg,335274 +TRTN,2018-01-23,37.9874,38.2117,False,37.3079,38.0554,reg,349285 +TRTN,2018-01-24,37.1817,38.4243,False,36.8134,38.0262,reg,426589 +TRTN,2018-01-25,37.8224,37.9389,False,37.0943,37.5506,reg,351735 +TRTN,2018-01-26,37.4923,38.2398,False,37.3467,38.2010,reg,177002 +TRTN,2018-01-29,36.5021,37.9292,False,36.4050,37.3758,reg,412893 +TRTN,2018-01-30,36.2303,36.4244,False,35.6284,36.0652,reg,328191 +TRTN,2018-01-31,37.4729,37.7107,False,36.5021,36.5021,reg,749772 +TRTN,2018-02-01,35.6284,37.2884,False,35.1818,37.0846,reg,598949 +TRTN,2018-02-02,31.6481,35.5798,False,31.6287,35.1721,reg,1241113 +TRTN,2018-02-05,29.1531,31.6759,False,28.8716,31.4539,reg,1266486 +TRTN,2018-02-06,32.3568,32.7742,False,28.1532,28.2115,reg,1180871 +TRTN,2018-02-07,30.1628,32.3276,False,29.9589,32.2791,reg,880189 +TRTN,2018-02-08,30.3763,31.9490,False,30.3375,30.7550,reg,715768 +TRTN,2018-02-09,30.0754,30.9200,False,27.7163,30.8617,reg,1169338 +TRTN,2018-02-12,29.7647,30.5025,False,29.4541,30.5025,reg,599352 +TRTN,2018-02-13,30.2598,30.8035,False,29.3376,29.6094,reg,605432 +TRTN,2018-02-14,32.1044,32.1626,False,29.9492,30.0948,reg,726490 +TRTN,2018-02-15,27.7649,32.1238,False,27.5659,32.1141,reg,2490833 +TRTN,2018-02-16,27.3474,28.4444,False,27.0077,27.8231,reg,1130165 +TRTN,2018-02-20,27.6678,28.9590,False,26.9494,27.2795,reg,1090556 +TRTN,2018-02-21,27.7261,28.4930,False,27.3766,27.6678,reg,467126 +TRTN,2018-02-22,27.3377,28.3959,False,27.2018,27.9299,reg,610005 +TRTN,2018-02-23,29.5123,30.5317,False,28.4153,29.1920,reg,1184908 +TRTN,2018-02-26,29.4638,29.6968,False,28.6030,29.6968,reg,624581 +TRTN,2018-02-27,28.8619,29.9686,False,28.8522,29.3667,reg,423133 +TRTN,2018-02-28,27.6872,29.2307,False,27.6193,29.0463,reg,779998 +TRTN,2018-03-01,28.1435,28.6677,False,27.2504,27.6290,reg,845551 +TRTN,2018-03-02,29.3667,29.5609,False,27.4261,27.8037,reg,732516 +TRTN,2018-03-05,27.9105,29.1240,False,27.5804,29.1240,reg,687258 +TRTN,2018-03-06,28.3959,28.7502,False,27.8328,28.0755,reg,950909 +TRTN,2018-03-07,28.1241,28.7163,False,27.4931,28.2115,reg,851535 +TRTN,2018-03-08,28.7842,28.9881,False,27.9105,28.1823,reg,681290 +TRTN,2018-03-09,29.9376,30.0066,False,28.8927,29.1687,reg,456444 +TRTN,2018-03-12,30.5783,31.0022,False,29.8784,29.9277,reg,626704 +TRTN,2018-03-13,30.5685,31.5444,False,30.4304,30.7065,reg,511902 +TRTN,2018-03-14,30.8050,31.2782,False,30.1939,30.7755,reg,411283 +TRTN,2018-03-15,30.5586,31.2486,False,30.2333,30.8642,reg,328676 +TRTN,2018-03-16,31.5444,31.7514,False,30.4206,30.5290,reg,826650 +TRTN,2018-03-19,31.0120,31.5049,False,30.6375,31.5049,reg,435657 +TRTN,2018-03-20,31.1796,31.3817,False,30.6473,31.1106,reg,336202 +TRTN,2018-03-21,31.0712,31.4852,False,30.8445,31.1008,reg,252200 +TRTN,2018-03-22,30.3220,31.1303,False,30.3122,30.6375,reg,346341 +TRTN,2018-03-23,29.3363,31.0416,False,29.3264,30.3910,reg,330760 +TRTN,2018-03-26,30.2234,30.3910,False,28.7448,29.8488,reg,401770 +TRTN,2018-03-27,28.5279,30.2727,False,27.9956,30.2727,reg,832797 +TRTN,2018-03-28,29.1095,29.5926,False,28.4294,28.5082,reg,587315 +TRTN,2018-03-29,30.1643,31.2191,False,29.3560,29.3560,reg,779501 +TRTN,2018-04-02,28.8138,30.1643,False,28.4491,30.0756,reg,443130 +TRTN,2018-04-03,29.5531,29.6418,False,28.6166,28.9222,reg,362397 +TRTN,2018-04-04,30.4600,30.5994,False,28.4688,28.8631,reg,642429 +TRTN,2018-04-05,30.6079,31.0416,False,30.2234,30.7853,reg,316436 +TRTN,2018-04-06,29.2574,30.6867,False,28.7744,30.2629,reg,417052 +TRTN,2018-04-09,28.9715,29.7503,False,28.9715,29.4348,reg,212349 +TRTN,2018-04-10,30.4600,30.7558,False,29.4743,29.5137,reg,329310 +TRTN,2018-04-11,30.2333,30.4995,False,29.8587,30.1249,reg,167311 +TRTN,2018-04-12,30.3516,30.9529,False,30.3220,30.4403,reg,292332 +TRTN,2018-04-13,30.2727,30.6375,False,29.9770,30.6375,reg,202789 +TRTN,2018-04-16,30.8740,31.0860,False,29.9967,30.4600,reg,217425 +TRTN,2018-04-17,30.7853,31.1698,False,30.4995,31.1698,reg,258678 +TRTN,2018-04-18,31.6627,32.1260,False,30.8740,30.9825,reg,400011 +TRTN,2018-04-19,31.2486,31.6725,False,30.7952,31.4261,reg,310543 +TRTN,2018-04-20,30.7163,31.4261,False,30.5487,31.2289,reg,300775 +TRTN,2018-04-23,30.4797,30.9332,False,30.1051,30.6769,reg,230862 +TRTN,2018-04-24,30.1544,31.2979,False,29.9967,30.9430,reg,590773 +TRTN,2018-04-25,29.3165,30.0953,False,29.1687,29.8390,reg,342459 +TRTN,2018-04-26,29.5038,29.6911,False,29.0011,29.5433,reg,281050 +TRTN,2018-04-27,30.9036,31.0219,False,29.2673,29.5728,reg,400899 +TRTN,2018-04-30,30.5685,31.5641,False,30.5487,30.9529,reg,527814 +TRTN,2018-05-01,30.5487,30.6572,False,29.8390,30.4107,reg,306714 +TRTN,2018-05-02,31.3965,31.8401,False,30.5685,30.6079,reg,434246 +TRTN,2018-05-03,32.3527,32.4611,False,30.2136,31.1402,reg,818321 +TRTN,2018-05-04,33.7525,35.4874,False,33.0230,33.2694,reg,1119397 +TRTN,2018-05-07,34.1271,34.5411,False,33.8116,33.9890,reg,513425 +TRTN,2018-05-08,34.4918,34.8368,False,33.8313,34.1468,reg,545373 +TRTN,2018-05-09,34.3341,34.7875,False,33.4074,34.7678,reg,717556 +TRTN,2018-05-10,34.4524,35.0537,False,34.1763,34.4524,reg,374633 +TRTN,2018-05-11,34.5411,34.9058,False,34.2946,34.6594,reg,423658 +TRTN,2018-05-14,34.5016,35.0438,False,34.3341,34.5509,reg,380085 +TRTN,2018-05-15,34.7087,34.8269,False,34.2059,34.3045,reg,322610 +TRTN,2018-05-16,34.7382,35.3790,False,34.5509,34.8368,reg,409557 +TRTN,2018-05-17,35.6944,35.7634,False,34.7481,34.7974,reg,490869 +TRTN,2018-05-18,36.1380,36.2464,False,35.4085,35.7831,reg,493240 +TRTN,2018-05-21,36.3253,36.9858,False,36.2169,36.3154,reg,420111 +TRTN,2018-05-22,35.5367,36.6013,False,35.4775,36.4732,reg,290306 +TRTN,2018-05-23,35.2015,35.5860,False,34.7974,35.3494,reg,287238 +TRTN,2018-05-24,35.3593,35.8127,False,34.9945,35.0635,reg,222810 +TRTN,2018-05-25,35.4480,35.6550,False,34.9551,35.1325,reg,166183 +TRTN,2018-05-29,35.5663,36.0887,False,35.0931,35.0931,reg,328461 +TRTN,2018-05-30,36.0000,36.5422,False,35.7240,35.8916,reg,317593 +TRTN,2018-05-31,34.8100,36.1040,False,34.7600,36.0200,reg,487082 +TRTN,2018-06-01,35.3200,35.6400,False,34.8500,35.0300,reg,275368 +TRTN,2018-06-04,34.0800,35.9800,False,33.9300,35.6200,reg,289364 +TRTN,2018-06-05,34.7800,35.1500,False,34.0800,34.1400,reg,368983 +TRTN,2018-06-06,35.0500,35.0500,False,34.3700,34.7800,reg,284596 +TRTN,2018-06-07,35.2100,35.5290,False,34.8600,35.1400,reg,224738 diff --git a/company_library/TRUE.csv b/company_library/TRUE.csv index 9f55a63e..1134e050 100644 --- a/company_library/TRUE.csv +++ b/company_library/TRUE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRUE,2017-06-06,19.2500,19.4700,False,18.5100,18.5200,reg,2931319 -TRUE,2017-06-07,19.1500,19.6400,False,18.9900,19.4200,reg,1523673 -TRUE,2017-06-08,19.2700,19.3100,False,19.0700,19.1300,reg,984450 TRUE,2017-06-09,18.9100,19.6300,False,18.5600,19.2500,reg,1842295 TRUE,2017-06-12,18.6100,18.8200,False,18.0300,18.7300,reg,1446272 TRUE,2017-06-13,18.7800,18.9363,False,18.5100,18.6800,reg,1434277 @@ -249,3 +246,6 @@ TRUE,2018-05-31,9.8100,9.9550,False,9.6600,9.9400,reg,2415514 TRUE,2018-06-01,9.8500,10.0430,False,9.8000,9.8600,reg,1680071 TRUE,2018-06-04,9.8700,9.9600,False,9.7000,9.8500,reg,1098504 TRUE,2018-06-05,9.6900,9.9500,False,9.6600,9.8600,reg,938405 +TRUE,2018-06-06,9.8700,9.8800,False,9.5400,9.7700,reg,1288985 +TRUE,2018-06-07,10.1000,10.1200,False,9.1100,9.1500,reg,3178873 +TRUE,2018-06-08,10.2700,10.4300,False,9.9000,10.0500,reg,2451742 diff --git a/company_library/TRUP.csv b/company_library/TRUP.csv index 5278bc72..caf32bd4 100644 --- a/company_library/TRUP.csv +++ b/company_library/TRUP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRUP,2017-06-06,20.9700,21.6000,False,20.8600,21.6000,reg,138907 -TRUP,2017-06-07,21.3500,21.4100,False,20.9700,20.9700,reg,88355 -TRUP,2017-06-08,21.4000,21.7100,False,21.2777,21.4400,reg,125089 TRUP,2017-06-09,21.4200,21.9000,False,21.3500,21.4200,reg,96836 TRUP,2017-06-12,21.3200,21.9000,False,21.1900,21.3900,reg,119268 TRUP,2017-06-13,21.1900,21.3500,False,20.9600,21.3500,reg,122105 @@ -249,3 +246,6 @@ TRUP,2018-05-31,31.7700,32.2500,False,31.1500,32.2200,reg,516082 TRUP,2018-06-01,32.4700,32.8100,False,31.0400,31.7700,reg,327569 TRUP,2018-06-04,32.5900,33.0300,False,32.1300,32.5500,reg,199476 TRUP,2018-06-05,33.0100,33.1100,False,31.8900,32.5100,reg,267204 +TRUP,2018-06-06,34.2100,34.2300,False,32.7100,33.0200,reg,393294 +TRUP,2018-06-07,35.1300,35.1800,False,33.6700,34.0800,reg,375408 +TRUP,2018-06-08,35.3800,35.8200,False,34.7600,35.2300,reg,347039 diff --git a/company_library/TRV.csv b/company_library/TRV.csv new file mode 100644 index 00000000..d2070c2f --- /dev/null +++ b/company_library/TRV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TRV,2017-06-08,121.0007,121.7241,False,120.4240,120.6488,reg,1826505 +TRV,2017-06-09,122.4182,122.4377,False,121.0007,121.0790,reg,1038530 +TRV,2017-06-12,122.8483,122.9754,False,121.9783,122.3986,reg,1534069 +TRV,2017-06-13,123.2687,123.2687,False,122.5062,122.7506,reg,1297601 +TRV,2017-06-14,125.0869,125.2922,False,123.2296,123.5619,reg,1573501 +TRV,2017-06-15,126.1231,126.3821,False,124.9598,125.0673,reg,1820623 +TRV,2017-06-16,126.5337,126.6901,False,125.3704,126.5728,reg,2471303 +TRV,2017-06-19,125.3899,126.5825,False,125.1455,126.4946,reg,1405926 +TRV,2017-06-20,125.8592,126.2530,False,125.4193,125.4681,reg,1163701 +TRV,2017-06-21,125.6930,126.2013,False,125.5072,125.8592,reg,1115255 +TRV,2017-06-22,125.4290,125.8201,False,125.2726,125.2922,reg,1117052 +TRV,2017-06-23,124.7936,125.7516,False,124.3146,125.1260,reg,1899307 +TRV,2017-06-26,125.0771,125.2922,False,124.4319,124.7350,reg,1004866 +TRV,2017-06-27,124.5199,125.4975,False,124.4710,125.4975,reg,1027598 +TRV,2017-06-28,124.9109,125.5463,False,124.5297,124.8621,reg,1324710 +TRV,2017-06-29,123.5521,125.3508,False,123.1318,125.3411,reg,1909062 +TRV,2017-06-30,123.6890,124.0702,False,122.9754,123.6792,reg,1186460 +TRV,2017-07-05,123.5326,124.6079,False,123.2980,124.6079,reg,1402623 +TRV,2017-07-06,123.3469,124.1973,False,123.1709,123.6695,reg,1014593 +TRV,2017-07-07,124.3146,124.4222,False,123.1807,123.9432,reg,987142 +TRV,2017-07-10,122.9461,124.1289,False,122.9461,123.7281,reg,1518082 +TRV,2017-07-11,122.2422,123.1905,False,121.5580,123.1318,reg,937740 +TRV,2017-07-12,122.4377,123.0731,False,122.1738,122.7897,reg,1034520 +TRV,2017-07-13,122.6137,122.8532,False,121.9634,122.4377,reg,886707 +TRV,2017-07-14,122.8972,123.1416,False,121.8219,122.4377,reg,1382377 +TRV,2017-07-17,123.3957,123.4446,False,122.6333,123.2100,reg,937396 +TRV,2017-07-18,122.7115,123.2589,False,122.2618,123.2198,reg,1407679 +TRV,2017-07-19,123.6206,123.7379,False,121.7926,123.1416,reg,1324127 +TRV,2017-07-20,121.7730,122.5942,False,120.1307,120.5120,reg,2219351 +TRV,2017-07-21,122.3400,122.3889,False,120.7564,121.5873,reg,1373057 +TRV,2017-07-24,123.5424,123.7379,False,122.3889,122.4377,reg,1392792 +TRV,2017-07-25,124.5981,125.3313,False,124.3342,124.9207,reg,1578172 +TRV,2017-07-26,123.1709,124.7057,False,122.8776,124.4515,reg,1288911 +TRV,2017-07-27,123.0536,123.4006,False,122.0565,122.4964,reg,1694031 +TRV,2017-07-28,124.3537,124.6079,False,122.9021,123.2784,reg,1277677 +TRV,2017-07-31,125.2140,125.3899,False,124.4808,124.6470,reg,1077258 +TRV,2017-08-01,126.3088,126.3479,False,125.2629,125.6148,reg,1518986 +TRV,2017-08-02,125.8396,126.9931,False,125.6734,126.1231,reg,1402260 +TRV,2017-08-03,126.6510,126.9345,False,125.6245,125.8983,reg,1081181 +TRV,2017-08-04,126.7781,127.0811,False,126.0742,126.9051,reg,1952516 +TRV,2017-08-07,125.9080,126.9393,False,125.7321,126.3675,reg,1008321 +TRV,2017-08-08,125.6636,126.2600,False,125.5659,125.8592,reg,1041892 +TRV,2017-08-09,127.2277,127.2570,False,125.4584,125.9765,reg,1605075 +TRV,2017-08-10,126.7781,127.2570,False,126.2991,126.8074,reg,2422154 +TRV,2017-08-11,125.3020,127.4330,False,125.1651,127.0224,reg,1535138 +TRV,2017-08-14,125.8983,126.1622,False,125.3411,125.4486,reg,1092726 +TRV,2017-08-15,126.1524,126.5141,False,125.7712,126.1035,reg,1139473 +TRV,2017-08-16,126.5630,127.4428,False,126.1035,126.7096,reg,1424061 +TRV,2017-08-17,125.3117,126.7292,False,125.1749,126.7292,reg,1622095 +TRV,2017-08-18,125.0185,125.6441,False,124.6568,125.3899,reg,1246905 +TRV,2017-08-21,124.5883,125.1944,False,124.0710,125.1944,reg,1063816 +TRV,2017-08-22,124.9012,125.2140,False,124.5737,125.0478,reg,1113622 +TRV,2017-08-23,124.3049,125.3411,False,124.1387,124.8816,reg,946955 +TRV,2017-08-24,122.7506,124.5101,False,122.6919,124.4710,reg,1045112 +TRV,2017-08-25,123.6304,123.8454,False,122.7408,123.1611,reg,1332234 +TRV,2017-08-28,120.4631,122.6931,False,119.6713,122.1152,reg,2534881 +TRV,2017-08-29,120.2480,121.1767,False,119.5344,119.8472,reg,1476237 +TRV,2017-08-30,119.0750,120.7564,False,118.8892,120.4435,reg,1349165 +TRV,2017-08-31,118.4591,119.4171,False,117.4620,119.3096,reg,2156565 +TRV,2017-09-01,117.2079,119.0163,False,116.9830,119.0066,reg,1547044 +TRV,2017-09-05,112.8382,116.3672,False,112.6232,116.3379,reg,3655089 +TRV,2017-09-06,115.0866,115.7415,False,112.8578,113.3954,reg,3561916 +TRV,2017-09-07,113.2867,115.0276,False,111.8900,114.6735,reg,2715713 +TRV,2017-09-08,117.7914,118.8438,False,112.5982,112.8244,reg,4215429 +TRV,2017-09-11,120.5454,124.5976,False,120.3585,121.4797,reg,3440418 +TRV,2017-09-12,120.4667,121.1670,False,119.3257,120.5355,reg,1811467 +TRV,2017-09-13,119.5126,120.4667,False,118.8045,120.2208,reg,1561265 +TRV,2017-09-14,117.9881,119.4733,False,116.7980,119.4733,reg,1812922 +TRV,2017-09-15,118.7159,119.1684,False,117.5160,118.6077,reg,3062500 +TRV,2017-09-18,118.7356,119.0897,False,118.1553,118.7356,reg,1068628 +TRV,2017-09-19,118.5979,119.4241,False,118.4799,118.6569,reg,1248293 +TRV,2017-09-20,119.9060,119.9749,False,117.9291,119.0799,reg,1489348 +TRV,2017-09-21,119.4929,120.8798,False,119.1389,120.1028,reg,1209258 +TRV,2017-09-22,120.0339,120.1618,False,119.0603,119.4929,reg,1291782 +TRV,2017-09-25,120.6536,120.9486,False,119.5520,119.9552,reg,1136487 +TRV,2017-09-26,120.5552,121.4601,False,120.2307,120.6536,reg,1298467 +TRV,2017-09-27,120.5749,121.4306,False,120.4765,121.4306,reg,1103429 +TRV,2017-09-28,120.7814,121.2339,False,120.2405,120.3978,reg,1097060 +TRV,2017-09-29,120.5060,121.1748,False,119.8962,120.6044,reg,1285833 +TRV,2017-10-02,121.2929,121.4404,False,119.7143,120.8503,reg,1587243 +TRV,2017-10-03,121.6666,121.6961,False,120.3782,121.2830,reg,1275588 +TRV,2017-10-04,121.8633,122.2469,False,121.2535,121.6765,reg,836932 +TRV,2017-10-05,122.3945,122.7879,False,121.6676,121.9420,reg,1135716 +TRV,2017-10-06,123.0141,123.2993,False,122.1928,122.5322,reg,1152158 +TRV,2017-10-09,122.8961,123.4272,False,122.3059,122.7485,reg,723739 +TRV,2017-10-10,123.8698,123.8796,False,122.7190,122.8272,reg,967885 +TRV,2017-10-11,123.5452,124.2436,False,123.4223,123.5551,reg,1059411 +TRV,2017-10-12,123.8796,124.4206,False,123.3977,123.9485,reg,1022192 +TRV,2017-10-13,124.5878,125.0796,False,123.7223,124.0862,reg,1087096 +TRV,2017-10-16,126.7025,127.4893,False,124.8140,125.2370,reg,1765934 +TRV,2017-10-17,126.5353,126.7418,False,125.4042,126.3287,reg,1808224 +TRV,2017-10-18,127.8827,128.0204,False,126.3582,126.5844,reg,1991720 +TRV,2017-10-19,130.9810,130.9810,False,126.1320,127.6467,reg,2970858 +TRV,2017-10-20,131.1285,131.9055,False,130.3515,131.7973,reg,1838805 +TRV,2017-10-23,132.2399,132.2596,False,130.6957,131.5317,reg,1790192 +TRV,2017-10-24,131.0006,132.1907,False,130.5384,131.8367,reg,1712252 +TRV,2017-10-25,129.6138,131.2465,False,129.5843,131.1875,reg,1628943 +TRV,2017-10-26,129.7712,130.7056,False,128.6007,130.5384,reg,1490813 +TRV,2017-10-27,128.9056,129.5154,False,127.9122,129.3876,reg,1602413 +TRV,2017-10-30,130.4400,130.6957,False,128.6499,128.9351,reg,1579156 +TRV,2017-10-31,130.2728,130.7646,False,130.0417,130.3023,reg,1499914 +TRV,2017-11-01,131.2760,131.8268,False,130.4498,131.7776,reg,1749583 +TRV,2017-11-02,132.4760,133.4792,False,130.7744,131.7285,reg,2167884 +TRV,2017-11-03,131.1285,132.5153,False,130.6859,132.2399,reg,1088837 +TRV,2017-11-06,131.2465,131.5809,False,130.6367,131.3547,reg,734987 +TRV,2017-11-07,131.5219,132.5251,False,131.2170,131.7776,reg,1495235 +TRV,2017-11-08,131.3252,132.3383,False,131.2465,131.6793,reg,1564993 +TRV,2017-11-09,132.3186,132.8596,False,130.2630,130.9318,reg,1353139 +TRV,2017-11-10,133.3120,133.4300,False,131.1580,131.8071,reg,2107103 +TRV,2017-11-13,131.1285,133.2136,False,131.0105,132.9382,reg,2742672 +TRV,2017-11-14,131.6596,131.7776,False,129.5253,130.6662,reg,1812206 +TRV,2017-11-15,131.5121,131.9936,False,130.5679,130.9318,reg,1837857 +TRV,2017-11-16,128.6597,131.3645,False,128.5093,131.1875,reg,2375761 +TRV,2017-11-17,127.7844,128.6401,False,127.5877,128.5220,reg,2372061 +TRV,2017-11-20,127.6368,128.0804,False,126.6730,127.8040,reg,1565634 +TRV,2017-11-21,128.4827,128.8761,False,127.8827,128.1975,reg,1128605 +TRV,2017-11-22,127.8729,128.6204,False,127.5877,128.3253,reg,779723 +TRV,2017-11-27,128.3352,128.7384,False,127.5287,127.6467,reg,1349460 +TRV,2017-11-28,130.8236,131.0006,False,127.8631,128.1483,reg,1821343 +TRV,2017-11-29,132.3186,132.8104,False,130.8728,131.5809,reg,1772302 +TRV,2017-11-30,133.3415,134.2365,False,131.6252,132.9874,reg,2193898 +TRV,2017-12-01,133.9710,134.1972,False,131.8957,134.0202,reg,2549590 +TRV,2017-12-04,134.1185,135.6824,False,133.5776,134.1775,reg,2187969 +TRV,2017-12-05,133.0956,134.9939,False,132.8989,133.3908,reg,1464026 +TRV,2017-12-06,133.1350,133.9120,False,132.8891,133.4890,reg,1044778 +TRV,2017-12-07,132.0039,132.9137,False,131.7481,132.5842,reg,1081234 +TRV,2017-12-08,132.2610,132.3203,False,131.3314,132.2709,reg,1085281 +TRV,2017-12-11,131.6775,132.4983,False,131.0644,132.4291,reg,1068738 +TRV,2017-12-12,132.8543,133.1015,False,131.2869,132.8543,reg,1405529 +TRV,2017-12-13,132.0731,132.8741,False,131.7369,132.8741,reg,1328622 +TRV,2017-12-14,131.1040,132.6763,False,130.3831,132.5082,reg,1278685 +TRV,2017-12-15,133.3883,133.8382,False,131.4303,131.7468,reg,3170654 +TRV,2017-12-18,133.7047,135.7616,False,133.1905,134.0904,reg,1692799 +TRV,2017-12-19,134.0310,135.0891,False,133.4278,134.4958,reg,1393041 +TRV,2017-12-20,133.7542,134.9309,False,133.2993,134.9309,reg,1070160 +TRV,2017-12-21,132.9433,134.6837,False,129.9767,134.3673,reg,937446 +TRV,2017-12-22,132.8938,133.3586,False,132.4192,133.2004,reg,879374 +TRV,2017-12-26,133.2795,134.1002,False,132.6664,133.3982,reg,564742 +TRV,2017-12-27,133.2696,133.6355,False,132.7950,133.4278,reg,945416 +TRV,2017-12-28,134.1497,134.1893,False,133.2894,133.7443,reg,698740 +TRV,2017-12-29,134.1299,134.9705,False,133.7739,134.5057,reg,827560 +TRV,2018-01-02,130.5107,134.7826,False,129.9965,134.7826,reg,2388813 +TRV,2018-01-03,130.9260,131.3018,False,129.9717,129.9717,reg,1308093 +TRV,2018-01-04,130.9260,132.2620,False,130.8864,131.6973,reg,1195505 +TRV,2018-01-05,130.6887,131.1040,False,129.9075,131.1040,reg,1144062 +TRV,2018-01-08,129.9866,130.9260,False,129.6405,130.6887,reg,1343316 +TRV,2018-01-09,130.9952,132.6961,False,130.7282,131.1139,reg,2120793 +TRV,2018-01-10,130.6392,131.5391,False,130.3524,131.0249,reg,1171661 +TRV,2018-01-11,130.8667,131.3957,False,130.1942,130.6194,reg,1046475 +TRV,2018-01-12,133.2301,133.4872,False,130.5601,131.5688,reg,2010111 +TRV,2018-01-16,134.0113,134.5156,False,132.9235,133.5959,reg,1809306 +TRV,2018-01-17,135.3363,135.8703,False,134.0211,135.0792,reg,1730117 +TRV,2018-01-18,135.8110,136.1670,False,134.6639,135.5341,reg,1561201 +TRV,2018-01-19,136.3153,136.4538,False,135.1682,136.2263,reg,1628130 +TRV,2018-01-22,137.7986,137.7986,False,135.7903,135.9297,reg,2922464 +TRV,2018-01-23,144.6317,145.3239,False,141.2003,142.7331,reg,5048089 +TRV,2018-01-24,145.9765,146.4018,False,144.6416,145.2745,reg,2377533 +TRV,2018-01-25,146.8171,147.2225,False,145.3140,145.7887,reg,2213528 +TRV,2018-01-26,147.7565,148.5178,False,146.6094,147.7367,reg,2538390 +TRV,2018-01-29,147.3016,148.0235,False,146.9013,147.8554,reg,1866531 +TRV,2018-01-30,147.0643,148.7454,False,146.3523,147.0346,reg,2397369 +TRV,2018-01-31,148.2509,148.5080,False,146.0754,146.6589,reg,2083614 +TRV,2018-02-01,148.3301,148.8047,False,147.1434,148.0136,reg,1993858 +TRV,2018-02-02,146.3029,148.8739,False,146.1644,148.0235,reg,2297933 +TRV,2018-02-05,139.9445,146.2337,False,138.0162,144.9976,reg,3358918 +TRV,2018-02-06,139.2819,139.6379,False,134.8122,135.4946,reg,3932062 +TRV,2018-02-07,140.5576,142.3347,False,138.4018,138.5205,reg,3034197 +TRV,2018-02-08,133.5069,140.3993,False,133.4080,139.9445,reg,3160342 +TRV,2018-02-09,135.5539,136.6120,False,131.2820,134.3969,reg,3655399 +TRV,2018-02-12,136.6021,137.6206,False,134.5650,135.7418,reg,2404566 +TRV,2018-02-13,137.0372,137.2745,False,135.1979,136.1077,reg,1282274 +TRV,2018-02-14,139.0347,139.3116,False,136.0978,136.0978,reg,1907066 +TRV,2018-02-15,139.3116,140.6564,False,138.3474,140.3697,reg,1406212 +TRV,2018-02-16,139.5885,140.3005,False,138.8765,139.3610,reg,1923925 +TRV,2018-02-20,137.5217,139.2325,False,136.8493,138.9160,reg,1533136 +TRV,2018-02-21,136.9976,139.3511,False,136.9779,137.7294,reg,1334512 +TRV,2018-02-22,136.1077,138.4314,False,135.8209,137.1361,reg,1744650 +TRV,2018-02-23,138.1843,138.2931,False,136.0384,136.7603,reg,2006265 +TRV,2018-02-26,140.9927,141.8035,False,138.6490,138.6490,reg,1809583 +TRV,2018-02-27,139.9642,141.8134,False,139.5094,141.5365,reg,1869523 +TRV,2018-02-28,137.4525,141.1805,False,137.3437,140.3895,reg,1462535 +TRV,2018-03-01,137.4228,138.3821,False,135.6528,137.8481,reg,2382097 +TRV,2018-03-02,136.3450,137.2646,False,135.2375,136.4636,reg,1844247 +TRV,2018-03-05,138.0261,138.8172,False,136.1670,136.4834,reg,1903189 +TRV,2018-03-06,139.8159,139.9543,False,137.7492,138.5699,reg,1468765 +TRV,2018-03-07,137.3339,139.1484,False,135.9989,138.8864,reg,1779352 +TRV,2018-03-08,138.8348,139.0237,False,137.3736,138.0893,reg,1657171 +TRV,2018-03-09,141.4491,141.5783,False,138.9939,139.3617,reg,1429169 +TRV,2018-03-12,140.6439,142.3934,False,140.0575,141.9362,reg,1215718 +TRV,2018-03-13,139.8487,141.7572,False,139.6698,141.4392,reg,1347461 +TRV,2018-03-14,138.6857,140.8328,False,138.1788,140.8328,reg,1285083 +TRV,2018-03-15,139.6300,140.9720,False,138.5466,139.4014,reg,1318728 +TRV,2018-03-16,140.4750,141.2503,False,139.1927,139.3120,reg,3954913 +TRV,2018-03-19,139.1827,140.4451,False,138.7255,140.4451,reg,1515235 +TRV,2018-03-20,140.6340,141.2702,False,139.3418,139.7990,reg,973815 +TRV,2018-03-21,140.2563,141.7871,False,139.5605,140.7135,reg,1316311 +TRV,2018-03-22,137.3239,139.7891,False,137.2643,139.1728,reg,2353106 +TRV,2018-03-23,134.0933,137.8209,False,133.9641,137.5625,reg,1690859 +TRV,2018-03-26,137.3935,137.5625,False,135.3558,135.7534,reg,1364547 +TRV,2018-03-27,135.9323,138.3478,False,135.1172,138.3478,reg,1512955 +TRV,2018-03-28,137.9601,138.5068,False,135.6738,136.3001,reg,1788149 +TRV,2018-03-29,138.0297,139.1330,False,137.6419,138.6460,reg,1378018 +TRV,2018-04-02,134.0337,137.9004,False,132.0954,137.6917,reg,2215447 +TRV,2018-04-03,136.1708,136.4591,False,134.0337,134.5904,reg,1472069 +TRV,2018-04-04,137.8010,137.9800,False,133.7355,134.2126,reg,1479697 +TRV,2018-04-05,138.4571,139.1927,False,137.2245,138.3676,reg,1209603 +TRV,2018-04-06,136.4293,138.7056,False,135.6142,137.7215,reg,1738587 +TRV,2018-04-09,136.4094,138.2881,False,135.6540,136.9362,reg,1758311 +TRV,2018-04-10,137.0356,138.4273,False,136.3001,137.8706,reg,1364147 +TRV,2018-04-11,135.7732,136.3100,False,134.8289,134.9880,reg,920276 +TRV,2018-04-12,136.4691,137.5028,False,135.9124,136.5287,reg,1094154 +TRV,2018-04-13,135.4750,137.7812,False,134.7892,137.5426,reg,1030611 +TRV,2018-04-16,136.7275,137.4929,False,135.4850,136.7275,reg,1354919 +TRV,2018-04-17,136.5188,138.1589,False,136.1907,137.6370,reg,1817407 +TRV,2018-04-18,135.6540,137.0953,False,134.3717,136.9462,reg,1398983 +TRV,2018-04-19,135.7732,136.6977,False,134.8339,134.9383,reg,1716081 +TRV,2018-04-20,136.0217,137.0158,False,135.0377,136.0416,reg,1428474 +TRV,2018-04-23,136.4094,136.8567,False,135.2166,136.2702,reg,1720436 +TRV,2018-04-24,132.0854,133.1291,False,130.0079,131.3498,reg,3147891 +TRV,2018-04-25,131.4294,132.4830,False,130.6043,131.1212,reg,1860007 +TRV,2018-04-26,132.1550,132.5327,False,130.7236,131.5487,reg,1712814 +TRV,2018-04-27,132.3936,132.9751,False,131.1610,131.5487,reg,1107116 +TRV,2018-04-30,130.8131,133.5466,False,130.6938,133.0794,reg,1712112 +TRV,2018-05-01,130.3061,130.7733,False,128.9244,130.7733,reg,1264693 +TRV,2018-05-02,127.5527,130.0079,False,126.4692,129.7296,reg,2205800 +TRV,2018-05-03,126.5487,127.0457,False,124.4016,126.6481,reg,2267735 +TRV,2018-05-04,128.9344,129.6600,False,125.7635,125.9523,reg,1545377 +TRV,2018-05-07,128.2187,129.0580,False,128.0000,128.8648,reg,1222854 +TRV,2018-05-08,127.8907,128.8549,False,127.1253,128.2087,reg,1239000 +TRV,2018-05-09,128.9741,129.4314,False,127.8111,128.6163,reg,1164909 +TRV,2018-05-10,130.0974,130.3658,False,128.6660,129.1630,reg,916713 +TRV,2018-05-11,130.4652,131.3001,False,129.8290,130.2067,reg,1046676 +TRV,2018-05-14,129.2226,130.9821,False,128.9443,130.7236,reg,1221074 +TRV,2018-05-15,129.0835,129.5706,False,128.0696,128.4274,reg,1547491 +TRV,2018-05-16,129.3717,129.7594,False,128.7455,129.0537,reg,840494 +TRV,2018-05-17,129.9383,130.0477,False,128.9046,129.2226,reg,807806 +TRV,2018-05-18,129.0735,129.9878,False,128.7455,129.9781,reg,986057 +TRV,2018-05-21,130.3558,131.1709,False,129.2425,129.9284,reg,1027589 +TRV,2018-05-22,130.6342,131.2703,False,129.7892,130.3459,reg,769227 +TRV,2018-05-23,130.1173,130.4552,False,129.3320,130.3161,reg,1085790 +TRV,2018-05-24,129.8688,130.0676,False,128.5666,129.9880,reg,818057 +TRV,2018-05-25,130.2465,130.6839,False,129.3618,129.3916,reg,846508 +TRV,2018-05-29,127.4433,129.3817,False,126.7475,129.1133,reg,1742526 +TRV,2018-05-30,129.3916,129.9383,False,128.1392,128.4075,reg,1273601 +TRV,2018-05-31,127.7515,129.1580,False,126.9463,129.1332,reg,1790222 +TRV,2018-06-01,128.5169,129.2028,False,127.9404,129.0636,reg,1001110 +TRV,2018-06-04,128.9443,129.7296,False,128.7455,129.1630,reg,1063983 +TRV,2018-06-05,128.3976,128.7455,False,127.3141,128.4871,reg,1381192 +TRV,2018-06-06,128.0000,129.6998,False,126.8469,129.1232,reg,2388736 +TRV,2018-06-07,129.7700,130.0800,False,127.6400,128.3700,reg,1463273 diff --git a/company_library/TRVG.csv b/company_library/TRVG.csv index d8a5402c..ead6ed84 100644 --- a/company_library/TRVG.csv +++ b/company_library/TRVG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRVG,2017-06-06,18.6300,18.7084,False,18.0000,18.6100,reg,1001703 -TRVG,2017-06-07,19.1800,19.3900,False,18.5400,18.6000,reg,1280208 -TRVG,2017-06-08,19.1300,19.2500,False,18.7101,18.8800,reg,862642 TRVG,2017-06-09,18.8000,19.8900,False,18.5500,19.0500,reg,2559864 TRVG,2017-06-12,18.4600,18.7400,False,18.2600,18.6200,reg,798233 TRVG,2017-06-13,18.8000,19.0900,False,18.5850,18.6000,reg,637386 @@ -249,3 +246,6 @@ TRVG,2018-05-31,4.6400,4.7700,False,4.5800,4.7200,reg,495697 TRVG,2018-06-01,5.3000,5.3200,False,4.6300,4.6700,reg,1550509 TRVG,2018-06-04,5.0500,5.4799,False,4.8600,5.4200,reg,1897623 TRVG,2018-06-05,5.3100,5.4250,False,4.9000,5.0200,reg,1732485 +TRVG,2018-06-06,5.1500,5.4900,False,5.0900,5.3400,reg,1148568 +TRVG,2018-06-07,5.2000,5.2450,False,5.0650,5.1400,reg,738871 +TRVG,2018-06-08,5.2000,5.2500,False,5.1500,5.1900,reg,478895 diff --git a/company_library/TRVN.csv b/company_library/TRVN.csv index ea930cac..4679a5bc 100644 --- a/company_library/TRVN.csv +++ b/company_library/TRVN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRVN,2017-06-06,2.5500,2.5950,False,2.4878,2.5300,reg,357879 -TRVN,2017-06-07,2.3800,2.5600,False,2.3700,2.5600,reg,511827 -TRVN,2017-06-08,2.4900,2.5100,False,2.4000,2.4000,reg,604483 TRVN,2017-06-09,2.4400,2.5400,False,2.4200,2.4900,reg,410975 TRVN,2017-06-12,2.4700,2.5100,False,2.4400,2.4400,reg,372363 TRVN,2017-06-13,2.4800,2.5000,False,2.4300,2.5000,reg,368906 @@ -249,3 +246,6 @@ TRVN,2018-05-31,1.8700,1.8800,False,1.8200,1.8200,reg,760734 TRVN,2018-06-01,1.8000,1.9300,False,1.7900,1.8900,reg,1500735 TRVN,2018-06-04,1.7900,1.8200,False,1.7500,1.8200,reg,645444 TRVN,2018-06-05,1.7900,1.8200,False,1.7200,1.8000,reg,978868 +TRVN,2018-06-06,1.8700,1.9000,False,1.7800,1.8100,reg,1016968 +TRVN,2018-06-07,1.8000,1.9200,False,1.7600,1.8800,reg,715672 +TRVN,2018-06-08,1.7700,1.8174,False,1.7500,1.8000,reg,1018404 diff --git a/company_library/TSBK.csv b/company_library/TSBK.csv index 5fe0f519..70b7ac2b 100644 --- a/company_library/TSBK.csv +++ b/company_library/TSBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSBK,2017-06-06,21.9737,22.2376,False,21.8075,22.1887,reg,6001 -TSBK,2017-06-07,21.9932,22.1887,False,21.5632,22.0909,reg,13354 -TSBK,2017-06-08,22.2767,22.3402,False,21.7293,21.8662,reg,16540 TSBK,2017-06-09,22.6775,22.6799,False,22.4429,22.4527,reg,14665 TSBK,2017-06-12,22.7264,22.8925,False,22.1008,22.7752,reg,31354 TSBK,2017-06-13,24.0362,24.8534,False,22.4624,22.8925,reg,34015 @@ -249,3 +246,6 @@ TSBK,2018-05-31,32.6400,34.3400,False,32.4000,34.3400,reg,23250 TSBK,2018-06-01,33.1000,33.8414,False,32.7764,33.1400,reg,14467 TSBK,2018-06-04,34.1400,34.2400,False,33.1600,33.2200,reg,11652 TSBK,2018-06-05,34.0600,34.4200,False,33.5985,34.1212,reg,6645 +TSBK,2018-06-06,35.3100,35.5670,False,34.5620,34.8065,reg,15375 +TSBK,2018-06-07,35.1100,35.8413,False,34.9550,35.3100,reg,8732 +TSBK,2018-06-08,34.7600,35.2400,False,34.6400,35.1200,reg,7868 diff --git a/company_library/TSC.csv b/company_library/TSC.csv index dc68f179..9974cab1 100644 --- a/company_library/TSC.csv +++ b/company_library/TSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSC,2017-06-06,23.6000,23.8500,False,22.6010,23.3500,reg,145165 -TSC,2017-06-07,23.6000,23.7500,False,23.1500,23.6500,reg,102528 -TSC,2017-06-08,24.1500,24.6000,False,23.3500,23.5500,reg,133727 TSC,2017-06-09,24.8000,25.1500,False,24.3000,24.3500,reg,113857 TSC,2017-06-12,25.0500,25.2500,False,24.6500,24.9500,reg,262793 TSC,2017-06-13,25.3500,25.5000,False,25.0000,25.2500,reg,133224 @@ -249,3 +246,6 @@ TSC,2018-05-31,25.7000,26.4500,False,25.6500,25.8500,reg,313903 TSC,2018-06-01,25.7000,26.1000,False,25.6500,25.8000,reg,188539 TSC,2018-06-04,25.8500,25.9500,False,25.6500,25.8500,reg,226032 TSC,2018-06-05,26.1000,26.2000,False,25.7000,25.9000,reg,118829 +TSC,2018-06-06,26.4500,26.5000,False,26.1000,26.1000,reg,163757 +TSC,2018-06-07,26.5000,26.7000,False,26.3500,26.4000,reg,158220 +TSC,2018-06-08,26.5000,26.7000,False,26.3000,26.4500,reg,84882 diff --git a/company_library/TSCAP.csv b/company_library/TSCAP.csv index a01a3984..f84b5937 100644 --- a/company_library/TSCAP.csv +++ b/company_library/TSCAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSCAP,2017-06-06,25.7500,25.7500,True,25.7500,25.7500,reg,0 -TSCAP,2017-06-07,25.7500,25.7500,True,25.7500,25.7500,reg,0 -TSCAP,2017-06-08,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-09,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-12,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-13,25.7500,25.7500,True,25.7500,25.7500,reg,0 @@ -249,3 +246,6 @@ TSCAP,2018-05-31,26.4200,26.4200,False,26.3000,26.4000,reg,6776 TSCAP,2018-06-01,26.3100,26.4500,False,26.3100,26.4500,reg,4040 TSCAP,2018-06-04,26.4490,26.5000,False,26.4490,26.4600,reg,9538 TSCAP,2018-06-05,26.4000,26.5900,False,26.4000,26.4731,reg,15010 +TSCAP,2018-06-06,26.5220,26.5399,False,26.5220,26.5399,reg,734 +TSCAP,2018-06-07,26.5799,26.5800,False,26.4420,26.5000,reg,5960 +TSCAP,2018-06-08,26.4000,26.4500,False,26.4000,26.4473,reg,4239 diff --git a/company_library/TSCO.csv b/company_library/TSCO.csv index 41483724..8a6e82c6 100644 --- a/company_library/TSCO.csv +++ b/company_library/TSCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSCO,2017-06-06,54.0595,54.8456,False,53.8041,54.6196,reg,2267285 -TSCO,2017-06-07,53.5388,54.8259,False,53.3414,54.0694,reg,2852947 -TSCO,2017-06-08,53.4897,55.6513,False,53.3423,53.7942,reg,3950596 TSCO,2017-06-09,56.0246,56.4668,False,53.3226,53.7353,reg,3529502 TSCO,2017-06-12,56.7124,58.2550,False,56.0639,56.0836,reg,3654848 TSCO,2017-06-13,56.1524,57.2233,False,55.6021,56.5552,reg,2377037 @@ -249,3 +246,6 @@ TSCO,2018-05-31,74.3100,75.4600,False,74.2800,75.4600,reg,1679081 TSCO,2018-06-01,75.1300,75.5000,False,74.4200,74.8300,reg,1606965 TSCO,2018-06-04,75.5300,75.6500,False,74.8000,75.3500,reg,2328496 TSCO,2018-06-05,75.8300,76.1900,False,75.1100,75.5100,reg,2035059 +TSCO,2018-06-06,76.7700,76.8300,False,75.8600,76.1600,reg,2110465 +TSCO,2018-06-07,76.7800,77.2400,False,76.3900,77.0000,reg,1529350 +TSCO,2018-06-08,76.5800,77.1000,False,76.2400,76.6500,reg,1880696 diff --git a/company_library/TSE.csv b/company_library/TSE.csv new file mode 100644 index 00000000..bb54749b --- /dev/null +++ b/company_library/TSE.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TSE,2017-06-08,65.3646,65.3646,False,62.9146,63.4046,reg,653625 +TSE,2017-06-09,65.9036,66.9815,False,65.3156,65.5606,reg,503020 +TSE,2017-06-12,65.7566,66.6386,False,65.1686,65.7566,reg,604853 +TSE,2017-06-13,66.2956,66.5161,False,65.2666,65.8546,reg,501271 +TSE,2017-06-14,64.6786,66.5896,False,64.0906,66.3936,reg,651453 +TSE,2017-06-15,62.8166,64.9236,False,62.3756,64.1396,reg,600770 +TSE,2017-06-16,63.6986,63.8946,False,62.5716,62.6206,reg,575084 +TSE,2017-06-19,65.5116,66.1486,False,63.5026,64.0906,reg,466158 +TSE,2017-06-20,64.2376,65.1686,False,63.1106,64.9236,reg,503049 +TSE,2017-06-21,63.7476,64.5316,False,63.4046,64.4336,reg,503414 +TSE,2017-06-22,65.0706,65.9771,False,63.8456,65.2666,reg,581291 +TSE,2017-06-23,65.1196,65.5606,False,64.2376,65.1686,reg,2062789 +TSE,2017-06-26,64.1396,65.6586,False,63.8946,65.5116,reg,514732 +TSE,2017-06-27,62.8166,64.5316,False,62.4736,64.4826,reg,573564 +TSE,2017-06-28,64.9236,65.2176,False,63.3556,63.4536,reg,447059 +TSE,2017-06-29,65.8546,66.5896,False,64.3846,65.4626,reg,596389 +TSE,2017-06-30,67.3245,68.7455,False,66.2466,66.2466,reg,977161 +TSE,2017-07-05,68.8925,69.4315,False,67.3980,69.1865,reg,608923 +TSE,2017-07-06,66.4916,68.8925,False,66.2466,68.8435,reg,732328 +TSE,2017-07-07,67.5851,68.1270,False,66.0581,66.9940,reg,470259 +TSE,2017-07-10,67.4866,68.3733,False,67.0433,67.2896,reg,372988 +TSE,2017-07-11,67.2896,67.9300,False,66.5999,67.4866,reg,419421 +TSE,2017-07-12,68.9644,69.3092,False,67.8314,68.6689,reg,533519 +TSE,2017-07-13,68.9152,69.3043,False,67.6837,68.9152,reg,529608 +TSE,2017-07-14,69.4570,69.9004,False,68.9152,69.2107,reg,577383 +TSE,2017-07-17,69.2107,69.9989,False,68.7181,69.5063,reg,528710 +TSE,2017-07-18,69.3092,69.9004,False,68.9152,69.4078,reg,370824 +TSE,2017-07-19,69.9496,70.2452,False,69.3585,69.8019,reg,434385 +TSE,2017-07-20,69.1122,70.0974,False,68.7181,69.9989,reg,299901 +TSE,2017-07-21,68.6689,69.1122,False,67.8314,69.1122,reg,435578 +TSE,2017-07-24,68.4718,68.8166,False,68.0285,68.6689,reg,519192 +TSE,2017-07-25,68.9152,69.2600,False,68.1763,69.1615,reg,539789 +TSE,2017-07-26,67.3881,69.2107,False,66.9940,69.2107,reg,465276 +TSE,2017-07-27,67.1418,68.1763,False,66.6985,67.8807,reg,411838 +TSE,2017-07-28,68.7674,68.9644,False,66.7477,67.1418,reg,662266 +TSE,2017-07-31,69.2600,69.8019,False,68.1763,69.0137,reg,414395 +TSE,2017-08-01,69.9496,70.2945,False,69.0629,69.4570,reg,561202 +TSE,2017-08-02,70.7871,70.9841,False,69.1615,69.5555,reg,792828 +TSE,2017-08-03,64.5310,65.8610,False,63.0532,63.1025,reg,2702525 +TSE,2017-08-04,63.4965,64.6295,False,62.3143,64.4325,reg,1414045 +TSE,2017-08-07,63.0532,63.5458,False,61.4276,63.4965,reg,965189 +TSE,2017-08-08,60.4424,62.5606,False,59.9991,62.5606,reg,958480 +TSE,2017-08-09,59.0631,60.4424,False,58.8661,59.8513,reg,749818 +TSE,2017-08-10,57.8809,58.8661,False,56.8464,58.8661,reg,836420 +TSE,2017-08-11,58.4720,59.4079,False,57.6346,57.7331,reg,840051 +TSE,2017-08-14,58.6690,59.4818,False,58.0779,58.8661,reg,700886 +TSE,2017-08-15,59.9005,59.9991,False,58.5212,58.8168,reg,585051 +TSE,2017-08-16,59.9005,60.2946,False,59.1616,60.2946,reg,452253 +TSE,2017-08-17,57.5853,59.9498,False,57.4621,59.4079,reg,702333 +TSE,2017-08-18,58.8168,59.2109,False,57.1912,57.1912,reg,493549 +TSE,2017-08-21,59.4079,59.5064,False,58.3242,58.5705,reg,399820 +TSE,2017-08-22,61.2306,61.4276,False,59.5064,59.6542,reg,608769 +TSE,2017-08-23,62.1172,62.2650,False,60.2946,60.6887,reg,598345 +TSE,2017-08-24,62.0187,62.6591,False,61.6739,62.1172,reg,583128 +TSE,2017-08-25,62.0187,63.0532,False,61.8709,62.5113,reg,455638 +TSE,2017-08-28,62.7576,63.0039,False,61.9202,62.1172,reg,443904 +TSE,2017-08-29,63.4473,63.5951,False,61.8709,61.9695,reg,675402 +TSE,2017-08-30,65.3192,65.7132,False,63.2995,63.4473,reg,540263 +TSE,2017-08-31,65.9103,67.3881,False,65.6640,65.9595,reg,1021718 +TSE,2017-09-01,67.4866,67.7329,False,66.0581,66.3536,reg,1013436 +TSE,2017-09-05,66.9448,69.2600,False,66.5014,67.3881,reg,600749 +TSE,2017-09-06,67.1418,67.3881,False,65.8118,67.3881,reg,547814 +TSE,2017-09-07,66.4522,67.1911,False,66.0088,67.1911,reg,467334 +TSE,2017-09-08,65.3192,66.4522,False,64.9743,66.3044,reg,475632 +TSE,2017-09-11,66.5507,67.4374,False,66.0088,66.5999,reg,788022 +TSE,2017-09-12,66.3044,68.3240,False,65.9103,66.6492,reg,883814 +TSE,2017-09-13,66.0088,66.5999,False,65.2206,66.2058,reg,621324 +TSE,2017-09-14,66.5014,66.5999,False,65.1714,66.0088,reg,345319 +TSE,2017-09-15,66.9940,67.1418,False,66.4029,66.6492,reg,632238 +TSE,2017-09-18,67.0433,68.8166,False,66.6985,67.2403,reg,472053 +TSE,2017-09-19,67.0433,67.6344,False,66.5507,67.0925,reg,380816 +TSE,2017-09-20,66.5999,67.3881,False,66.1073,67.1911,reg,488299 +TSE,2017-09-21,65.8118,66.6985,False,65.2206,66.5507,reg,378480 +TSE,2017-09-22,66.3536,66.5507,False,64.9251,65.7625,reg,572194 +TSE,2017-09-25,66.5014,66.5507,False,65.6147,66.3536,reg,444246 +TSE,2017-09-26,66.9448,67.5359,False,66.5260,66.6985,reg,520774 +TSE,2017-09-27,66.9940,67.6437,False,66.5260,67.4374,reg,380120 +TSE,2017-09-28,66.4029,67.0433,False,66.1566,67.0433,reg,404085 +TSE,2017-09-29,66.1073,66.5999,False,65.5162,66.4029,reg,410226 +TSE,2017-10-02,67.8807,67.8807,False,65.3438,66.0088,reg,584339 +TSE,2017-10-03,68.0777,68.3487,False,67.5851,68.1763,reg,338550 +TSE,2017-10-04,68.2255,68.7674,False,67.9300,68.1270,reg,393579 +TSE,2017-10-05,68.2748,69.3585,False,67.9497,68.6689,reg,582908 +TSE,2017-10-06,68.8789,68.9284,False,67.9876,68.1857,reg,261534 +TSE,2017-10-09,68.2847,68.9779,False,67.7400,68.9284,reg,272338 +TSE,2017-10-10,67.1953,68.8294,False,66.5021,68.8294,reg,487324 +TSE,2017-10-11,65.9574,67.2696,False,65.5612,65.9574,reg,770291 +TSE,2017-10-12,66.9477,67.1458,False,65.7954,65.8088,reg,405375 +TSE,2017-10-13,70.7110,71.1072,False,68.5818,70.4635,reg,1649949 +TSE,2017-10-16,70.6615,71.2557,False,70.0178,71.2557,reg,453640 +TSE,2017-10-17,69.9683,70.8101,False,69.8692,70.4139,reg,500496 +TSE,2017-10-18,69.3246,70.1664,False,69.1760,70.1168,reg,590592 +TSE,2017-10-19,70.8596,70.8596,False,68.4332,68.8789,reg,567672 +TSE,2017-10-20,71.3053,71.5033,False,70.6615,71.3548,reg,518352 +TSE,2017-10-23,70.5130,71.5528,False,70.3149,71.3053,reg,598623 +TSE,2017-10-24,72.0975,72.6917,False,70.4139,70.8596,reg,602336 +TSE,2017-10-25,71.0577,72.0975,False,70.3149,71.8004,reg,752662 +TSE,2017-10-26,70.8101,71.9490,False,70.6120,71.4043,reg,1007167 +TSE,2017-10-27,69.7702,70.9586,False,69.0770,70.9586,reg,640768 +TSE,2017-10-30,69.7207,71.1567,False,69.2255,69.7207,reg,664602 +TSE,2017-10-31,70.3149,70.9586,False,69.4236,69.8692,reg,715496 +TSE,2017-11-01,70.6120,71.0577,False,69.9683,70.9586,reg,478284 +TSE,2017-11-02,71.7014,71.9490,False,70.1168,70.6615,reg,646476 +TSE,2017-11-03,71.7014,72.1966,False,69.4731,71.1072,reg,614085 +TSE,2017-11-06,70.7606,71.6519,False,70.2654,71.1567,reg,453208 +TSE,2017-11-07,70.5625,71.4538,False,70.2654,70.8596,reg,535408 +TSE,2017-11-08,71.4538,71.8995,False,69.9188,70.2159,reg,376854 +TSE,2017-11-09,69.9683,71.8995,False,69.6217,70.7606,reg,325311 +TSE,2017-11-10,70.2159,71.4538,False,69.4731,69.8692,reg,377874 +TSE,2017-11-13,70.2159,70.6120,False,69.5721,69.7702,reg,389333 +TSE,2017-11-14,69.4236,70.0178,False,68.4877,69.6217,reg,438946 +TSE,2017-11-15,69.0770,69.8197,False,68.3837,68.8294,reg,454011 +TSE,2017-11-16,69.5226,70.3149,False,69.2750,69.4236,reg,372304 +TSE,2017-11-17,70.8596,70.9586,False,69.1760,69.1760,reg,360418 +TSE,2017-11-20,71.8995,72.0480,False,70.6615,70.9586,reg,265078 +TSE,2017-11-21,72.1471,72.7413,False,71.7509,72.1966,reg,204556 +TSE,2017-11-22,71.5528,72.9889,False,71.5033,72.4442,reg,176243 +TSE,2017-11-27,71.9490,72.3946,False,71.3548,71.8499,reg,199178 +TSE,2017-11-28,72.4937,73.1869,False,71.7509,72.1471,reg,287673 +TSE,2017-11-29,73.4840,73.7811,False,72.5432,72.6917,reg,202248 +TSE,2017-11-30,73.0879,74.4744,False,73.0384,73.8802,reg,380932 +TSE,2017-12-01,70.4635,73.7316,False,70.1168,73.3850,reg,518537 +TSE,2017-12-04,68.6313,71.5528,False,68.4828,71.5528,reg,379834 +TSE,2017-12-05,68.1857,68.7799,False,67.7895,68.6808,reg,548645 +TSE,2017-12-06,67.9381,68.0123,False,66.3040,67.9381,reg,569835 +TSE,2017-12-07,69.4236,70.0178,False,68.0371,69.4236,reg,361344 +TSE,2017-12-08,70.0178,71.3053,False,69.5226,69.7702,reg,235823 +TSE,2017-12-11,71.0082,71.8499,False,70.5130,70.5130,reg,254731 +TSE,2017-12-12,72.3946,73.2860,False,71.0577,71.1567,reg,473048 +TSE,2017-12-13,73.2860,74.0782,False,72.2956,72.3946,reg,435913 +TSE,2017-12-14,71.4043,73.8554,False,71.1567,73.2860,reg,346447 +TSE,2017-12-15,71.8995,72.7908,False,71.7014,71.7014,reg,311207 +TSE,2017-12-18,72.2956,73.3355,False,72.1966,72.9889,reg,392811 +TSE,2017-12-19,71.6519,72.8898,False,71.5528,72.4442,reg,264437 +TSE,2017-12-20,72.5432,73.0879,False,71.3053,71.9490,reg,235653 +TSE,2017-12-21,72.2461,73.0384,False,72.2461,72.8898,reg,230647 +TSE,2017-12-22,71.9490,72.4937,False,71.6024,72.4937,reg,146732 +TSE,2017-12-26,72.0480,72.3946,False,71.5776,71.8004,reg,94218 +TSE,2017-12-27,72.2461,72.3946,False,71.4043,71.9985,reg,200848 +TSE,2017-12-28,72.8403,73.0384,False,72.0975,72.4442,reg,209301 +TSE,2017-12-29,71.8995,73.1869,False,71.6024,73.1869,reg,395094 +TSE,2018-01-02,72.6422,72.6422,False,71.3053,72.0975,reg,244319 +TSE,2018-01-03,72.5432,73.9297,False,72.4937,72.5927,reg,347216 +TSE,2018-01-04,74.6229,74.9696,False,72.6917,73.0879,reg,425591 +TSE,2018-01-05,76.7027,76.7522,False,75.2171,75.2171,reg,344614 +TSE,2018-01-08,75.7674,77.0111,False,75.6181,77.0111,reg,200023 +TSE,2018-01-09,76.6131,78.1056,False,75.4241,75.9166,reg,269727 +TSE,2018-01-10,76.4141,77.2599,False,75.6679,76.2151,reg,212773 +TSE,2018-01-11,78.9513,79.1006,False,75.6181,76.7126,reg,262833 +TSE,2018-01-12,78.1553,79.8468,False,77.9066,79.5483,reg,297935 +TSE,2018-01-16,77.0609,78.7026,False,76.7126,78.4041,reg,360023 +TSE,2018-01-17,76.7624,78.2548,False,76.5634,77.8568,reg,223292 +TSE,2018-01-18,76.8619,77.2599,False,76.1156,76.5634,reg,325489 +TSE,2018-01-19,79.0508,79.1006,False,76.8121,76.8121,reg,218327 +TSE,2018-01-22,79.2001,79.5980,False,78.7026,78.9016,reg,169358 +TSE,2018-01-23,79.5980,79.9463,False,78.9016,79.3493,reg,170607 +TSE,2018-01-24,80.7423,81.6377,False,79.7473,79.7473,reg,297213 +TSE,2018-01-25,83.4785,83.5282,False,81.6377,81.6875,reg,554333 +TSE,2018-01-26,83.4287,84.4237,False,82.7322,83.6774,reg,319001 +TSE,2018-01-29,83.1800,84.9212,False,82.7322,83.4287,reg,330004 +TSE,2018-01-30,82.2845,84.1252,False,81.5382,83.0307,reg,402313 +TSE,2018-01-31,82.0357,83.3790,False,81.6875,82.5830,reg,479500 +TSE,2018-02-01,81.0408,82.5332,False,80.8418,81.6875,reg,345820 +TSE,2018-02-02,80.0955,80.8418,False,79.7473,80.5930,reg,338271 +TSE,2018-02-05,76.6131,80.1453,False,76.6131,79.6478,reg,315164 +TSE,2018-02-06,78.1056,78.5533,False,74.7227,75.1704,reg,393877 +TSE,2018-02-07,77.1106,78.7026,False,77.1106,78.2051,reg,452426 +TSE,2018-02-08,72.8820,77.1106,False,72.8820,77.1106,reg,479164 +TSE,2018-02-09,74.3247,74.8719,False,70.9915,73.8272,reg,503706 +TSE,2018-02-12,75.8669,76.6131,False,73.7277,74.6729,reg,438176 +TSE,2018-02-13,77.3096,77.7076,False,75.1704,75.6181,reg,310131 +TSE,2018-02-14,79.7970,80.0458,False,76.3644,76.4141,reg,260039 +TSE,2018-02-15,80.9413,80.9413,False,79.2996,80.5930,reg,304229 +TSE,2018-02-16,80.6428,81.1900,False,79.4488,80.6925,reg,550076 +TSE,2018-02-20,78.4538,84.4734,False,77.8568,80.2448,reg,615152 +TSE,2018-02-21,80.2448,81.4885,False,78.7523,78.9513,reg,390870 +TSE,2018-02-22,80.7920,82.2099,False,79.9463,79.9463,reg,405212 +TSE,2018-02-23,81.4388,82.3342,False,80.8915,81.6875,reg,293369 +TSE,2018-02-26,82.7820,83.2297,False,80.6428,81.6875,reg,264890 +TSE,2018-02-27,81.2398,83.3790,False,81.2398,82.5332,reg,409952 +TSE,2018-02-28,79.2001,81.7870,False,79.1006,81.5880,reg,322340 +TSE,2018-03-01,78.9513,79.6975,False,78.0061,79.2498,reg,394070 +TSE,2018-03-02,78.9016,79.2001,False,77.3096,78.3543,reg,244376 +TSE,2018-03-05,78.9016,79.3493,False,78.2548,78.4538,reg,347496 +TSE,2018-03-06,80.3443,80.7920,False,79.3991,80.1950,reg,892100 +TSE,2018-03-07,80.0458,80.2945,False,79.2996,79.3991,reg,376571 +TSE,2018-03-08,79.9960,80.5433,False,79.2001,80.2448,reg,210398 +TSE,2018-03-09,80.9413,81.1403,False,79.7722,80.3940,reg,525488 +TSE,2018-03-12,81.4388,81.9362,False,81.2398,81.3890,reg,488466 +TSE,2018-03-13,81.5382,82.1850,False,81.3393,81.5880,reg,380660 +TSE,2018-03-14,79.6478,81.8865,False,79.4488,81.8367,reg,229760 +TSE,2018-03-15,77.7573,79.7722,False,77.0111,79.5980,reg,333872 +TSE,2018-03-16,78.8518,79.2001,False,76.8619,77.8071,reg,362239 +TSE,2018-03-19,78.2548,78.8518,False,76.7126,78.6528,reg,304782 +TSE,2018-03-20,77.6578,78.6528,False,77.3594,78.4041,reg,249804 +TSE,2018-03-21,79.1503,79.5980,False,77.6578,77.6578,reg,286907 +TSE,2018-03-22,75.1704,78.7523,False,75.1207,78.1553,reg,375038 +TSE,2018-03-23,73.6779,75.9166,False,73.6282,75.4191,reg,391081 +TSE,2018-03-26,75.1704,76.2649,False,74.3247,75.4689,reg,543291 +TSE,2018-03-27,74.0262,75.6679,False,73.6779,75.2699,reg,353157 +TSE,2018-03-28,73.0312,75.1207,False,72.9815,74.2252,reg,379400 +TSE,2018-03-29,73.6779,73.9764,False,72.8820,73.3794,reg,610218 +TSE,2018-04-02,72.3845,74.2252,False,72.2352,73.6282,reg,481630 +TSE,2018-04-03,72.3845,72.7825,False,71.4392,72.6830,reg,602139 +TSE,2018-04-04,70.9418,72.0362,False,69.7478,71.1408,reg,715014 +TSE,2018-04-05,73.8272,74.3744,False,71.3895,71.3895,reg,603125 +TSE,2018-04-06,71.4890,73.8272,False,70.9915,73.2302,reg,218296 +TSE,2018-04-09,71.2900,72.1855,False,71.0413,71.9865,reg,361754 +TSE,2018-04-10,75.4000,75.6500,False,72.4500,72.9000,reg,600552 +TSE,2018-04-11,74.4000,75.0500,False,73.4500,75.0500,reg,267708 +TSE,2018-04-12,75.6000,76.0500,False,74.4500,75.0000,reg,306868 +TSE,2018-04-13,75.8000,76.2500,False,75.1000,76.2500,reg,445236 +TSE,2018-04-16,77.9500,78.1500,False,76.0000,76.2000,reg,391683 +TSE,2018-04-17,78.7000,79.3000,False,78.2000,78.6500,reg,372819 +TSE,2018-04-18,79.1000,79.5750,False,78.9500,79.0500,reg,317743 +TSE,2018-04-19,77.1000,78.8000,False,76.5500,78.8000,reg,330668 +TSE,2018-04-20,76.6000,77.4000,False,76.2000,76.9000,reg,244049 +TSE,2018-04-23,78.0500,78.2000,False,76.5000,76.5500,reg,367495 +TSE,2018-04-24,75.8000,78.9500,False,75.5000,78.2000,reg,520488 +TSE,2018-04-25,75.6000,76.1500,False,75.2000,75.8000,reg,306632 +TSE,2018-04-26,75.9000,76.1500,False,74.8500,76.1500,reg,174157 +TSE,2018-04-27,74.4500,76.1500,False,74.0000,76.0000,reg,322116 +TSE,2018-04-30,72.9500,75.1500,False,72.9000,74.7500,reg,278268 +TSE,2018-05-01,72.4500,72.7750,False,71.7000,72.5500,reg,409213 +TSE,2018-05-02,73.6000,74.4750,False,72.8000,72.8000,reg,360572 +TSE,2018-05-03,72.9500,75.8500,False,72.1000,74.1500,reg,569145 +TSE,2018-05-04,73.1500,73.7000,False,71.3000,72.4500,reg,517360 +TSE,2018-05-07,73.5000,74.5500,False,73.4000,73.4000,reg,244690 +TSE,2018-05-08,74.5000,74.7000,False,73.5000,73.5000,reg,314358 +TSE,2018-05-09,75.5000,75.9250,False,74.3500,74.9000,reg,319778 +TSE,2018-05-10,75.8500,76.8500,False,75.6500,75.6500,reg,457525 +TSE,2018-05-11,76.1000,76.8500,False,75.8500,76.0000,reg,199205 +TSE,2018-05-14,75.2000,76.7000,False,75.1000,76.1500,reg,150779 +TSE,2018-05-15,75.3000,75.5000,False,74.3500,74.8000,reg,235368 +TSE,2018-05-16,76.2500,77.1500,False,75.5500,75.5500,reg,352944 +TSE,2018-05-17,75.9500,76.5000,False,75.8000,76.0500,reg,280998 +TSE,2018-05-18,76.2500,76.8000,False,75.9000,76.0000,reg,298109 +TSE,2018-05-21,76.3000,77.2500,False,75.9500,76.7500,reg,201785 +TSE,2018-05-22,76.2500,77.8000,False,75.8000,76.4000,reg,300793 +TSE,2018-05-23,76.3500,76.5000,False,74.7000,75.8500,reg,232986 +TSE,2018-05-24,76.1000,76.6250,False,75.2000,76.4000,reg,166916 +TSE,2018-05-25,75.2000,76.0500,False,75.1000,75.6500,reg,198692 +TSE,2018-05-29,72.5500,74.8000,False,72.2500,74.3500,reg,507209 +TSE,2018-05-30,73.2500,74.1500,False,73.1000,73.1500,reg,212716 +TSE,2018-05-31,72.3000,73.3250,False,72.2000,73.2000,reg,305696 +TSE,2018-06-01,74.5000,74.8000,False,72.4500,72.9500,reg,217015 +TSE,2018-06-04,74.6000,76.4000,False,74.2500,74.9000,reg,251038 +TSE,2018-06-05,74.8500,74.9500,False,73.5500,74.6500,reg,233702 +TSE,2018-06-06,76.1000,76.1000,False,74.8500,74.9500,reg,164499 +TSE,2018-06-07,75.4000,76.6000,False,74.9500,76.0500,reg,125369 diff --git a/company_library/TSEM.csv b/company_library/TSEM.csv index 1bb79a42..c2de3a03 100644 --- a/company_library/TSEM.csv +++ b/company_library/TSEM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSEM,2017-06-06,25.3100,25.5500,False,25.2400,25.2500,reg,346820 -TSEM,2017-06-07,25.2300,25.5000,False,24.9700,25.2700,reg,327996 -TSEM,2017-06-08,25.4500,25.4900,False,25.2400,25.3800,reg,364040 TSEM,2017-06-09,24.9200,25.8800,False,24.4426,25.6400,reg,1108416 TSEM,2017-06-12,24.3300,24.7800,False,23.8500,24.7400,reg,1042478 TSEM,2017-06-13,24.4400,24.9600,False,24.3100,24.5800,reg,565441 @@ -249,3 +246,6 @@ TSEM,2018-05-31,25.9200,26.2800,False,25.7200,25.7600,reg,367219 TSEM,2018-06-01,26.2400,26.3400,False,26.0000,26.0300,reg,359976 TSEM,2018-06-04,26.2900,26.3900,False,26.0000,26.3000,reg,358981 TSEM,2018-06-05,26.2100,26.3800,False,26.0400,26.2300,reg,384658 +TSEM,2018-06-06,26.0600,26.2700,False,25.7800,26.2700,reg,272909 +TSEM,2018-06-07,25.4600,25.9400,False,25.1900,25.9100,reg,542004 +TSEM,2018-06-08,25.2600,25.3300,False,24.9300,25.3300,reg,255121 diff --git a/company_library/TSG.csv b/company_library/TSG.csv index e2d98081..6479fb5f 100644 --- a/company_library/TSG.csv +++ b/company_library/TSG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSG,2017-06-06,17.5000,17.5000,True,17.5000,17.5000,reg,0 -TSG,2017-06-07,17.5000,17.5000,True,17.5000,17.5000,reg,0 -TSG,2017-06-08,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-09,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-12,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-13,17.5000,17.5000,True,17.5000,17.5000,reg,0 @@ -249,3 +246,6 @@ TSG,2018-05-31,34.0000,34.9000,False,33.8500,34.7000,reg,372871 TSG,2018-06-01,35.8500,36.0543,False,34.0000,34.2000,reg,861566 TSG,2018-06-04,36.0000,36.5000,False,35.5750,36.1000,reg,417854 TSG,2018-06-05,36.7000,36.8000,False,35.7500,36.1000,reg,332310 +TSG,2018-06-06,36.6000,37.0500,False,36.5500,36.7500,reg,278856 +TSG,2018-06-07,36.4500,37.0500,False,35.7000,36.7000,reg,250394 +TSG,2018-06-08,36.6500,37.1500,False,36.1000,36.4500,reg,413183 diff --git a/company_library/TSLA.csv b/company_library/TSLA.csv index 14acf541..337b17bc 100644 --- a/company_library/TSLA.csv +++ b/company_library/TSLA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSLA,2017-06-06,352.8500,359.4929,False,339.9700,344.7000,reg,11086798 -TSLA,2017-06-07,359.6500,360.5000,False,355.1400,356.3400,reg,9397959 -TSLA,2017-06-08,370.0000,371.9000,False,360.2200,363.7500,reg,9061496 TSLA,2017-06-09,357.3200,376.8700,False,354.8000,374.4200,reg,17261435 TSLA,2017-06-12,359.0100,364.5000,False,350.6200,357.9900,reg,10517660 TSLA,2017-06-13,375.9500,376.0000,False,366.6100,367.6200,reg,11807920 @@ -249,3 +246,6 @@ TSLA,2018-05-31,284.7300,290.3700,False,282.9300,287.2100,reg,5919721 TSLA,2018-06-01,291.8200,291.9500,False,283.8390,285.8600,reg,5424386 TSLA,2018-06-04,296.7400,299.0000,False,293.5480,294.3400,reg,4797810 TSLA,2018-06-05,291.1300,297.8000,False,286.7400,297.7000,reg,5995157 +TSLA,2018-06-06,319.5000,322.1700,False,297.4800,300.5000,reg,18767269 +TSLA,2018-06-07,316.0900,330.0000,False,313.5800,316.1500,reg,14345271 +TSLA,2018-06-08,317.6600,324.4800,False,317.1500,319.0000,reg,8205202 diff --git a/company_library/TSN.csv b/company_library/TSN.csv new file mode 100644 index 00000000..dcdd1e29 --- /dev/null +++ b/company_library/TSN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TSN,2017-06-08,59.5841,60.6179,False,59.4266,59.7220,reg,3822816 +TSN,2017-06-09,59.8106,60.4112,False,59.2986,59.5841,reg,2296803 +TSN,2017-06-12,60.3225,61.0314,False,60.0863,60.1650,reg,2975733 +TSN,2017-06-13,61.4154,61.5237,False,60.3029,60.9034,reg,2340099 +TSN,2017-06-14,61.5434,62.0553,False,61.1594,61.6320,reg,2469708 +TSN,2017-06-15,61.0019,61.7600,False,60.9182,61.4745,reg,2732382 +TSN,2017-06-16,60.6573,60.9723,False,59.5940,60.8936,reg,4269108 +TSN,2017-06-19,60.6081,60.7065,False,59.6826,60.6573,reg,1913332 +TSN,2017-06-20,60.4407,61.2185,False,60.3816,60.6573,reg,1877844 +TSN,2017-06-21,60.4308,60.6671,False,60.0173,60.4801,reg,1408585 +TSN,2017-06-22,60.7656,61.0413,False,59.9977,60.5195,reg,2510629 +TSN,2017-06-23,61.8190,62.1636,False,60.6474,60.6474,reg,7281390 +TSN,2017-06-26,61.7895,62.8036,False,61.4449,62.3015,reg,3241529 +TSN,2017-06-27,60.7459,61.6714,False,60.5785,61.5138,reg,2162552 +TSN,2017-06-28,60.6179,61.3957,False,60.5884,61.0117,reg,2345085 +TSN,2017-06-29,60.6179,61.1889,False,60.3325,60.6967,reg,2960606 +TSN,2017-06-30,61.6615,61.9470,False,60.7459,60.7459,reg,2835518 +TSN,2017-07-05,60.6179,61.8387,False,60.3521,61.7009,reg,2505300 +TSN,2017-07-06,59.2789,60.7164,False,59.2592,60.4998,reg,2578280 +TSN,2017-07-07,59.2888,59.6924,False,59.0919,59.4660,reg,2563467 +TSN,2017-07-10,58.3633,59.5054,False,58.1664,59.2691,reg,3529614 +TSN,2017-07-11,57.6741,58.7030,False,57.4575,58.3436,reg,4924046 +TSN,2017-07-12,58.9934,59.0328,False,57.9350,57.9400,reg,2799418 +TSN,2017-07-13,59.9484,59.9977,False,58.9442,59.0131,reg,2693908 +TSN,2017-07-14,60.4407,60.6376,False,60.0961,60.0961,reg,2476907 +TSN,2017-07-17,60.7164,60.9527,False,60.3029,60.4505,reg,1799856 +TSN,2017-07-18,59.8992,60.3718,False,59.6432,60.3225,reg,1671296 +TSN,2017-07-19,60.1847,60.3029,False,59.5450,59.9977,reg,2261941 +TSN,2017-07-20,59.9878,60.4210,False,59.7712,60.1847,reg,3533737 +TSN,2017-07-21,60.9231,60.9428,False,59.8697,59.8992,reg,1747119 +TSN,2017-07-24,60.6573,61.2579,False,60.5195,60.9330,reg,1222579 +TSN,2017-07-25,61.7501,61.9373,False,60.6425,61.0019,reg,1878225 +TSN,2017-07-26,62.0553,62.8134,False,61.7797,61.9569,reg,1341984 +TSN,2017-07-27,62.3802,62.5919,False,61.7994,62.0061,reg,1633046 +TSN,2017-07-28,62.0258,62.4935,False,61.8683,62.3408,reg,1012162 +TSN,2017-07-31,62.3802,62.4491,False,61.9766,62.1243,reg,1610439 +TSN,2017-08-01,61.9273,62.6657,False,61.6517,62.5476,reg,1987723 +TSN,2017-08-02,62.6461,62.7051,False,61.2579,61.8289,reg,1935030 +TSN,2017-08-03,62.2621,63.4041,False,62.2424,62.7150,reg,2486924 +TSN,2017-08-04,62.3212,62.7051,False,62.0553,62.4885,reg,2818664 +TSN,2017-08-07,65.8655,66.6827,False,64.4084,64.7530,reg,7091692 +TSN,2017-08-08,64.0146,65.8310,False,64.0047,65.5800,reg,6011536 +TSN,2017-08-09,63.6601,64.1622,False,62.9414,63.7389,reg,3666071 +TSN,2017-08-10,63.8669,64.2508,False,62.7937,63.2762,reg,3295286 +TSN,2017-08-11,64.5364,65.1468,False,63.7389,63.9850,reg,2783319 +TSN,2017-08-14,64.8317,65.5406,False,64.8120,64.8514,reg,2568636 +TSN,2017-08-15,64.9400,65.2255,False,64.4281,65.0286,reg,2457275 +TSN,2017-08-16,64.6348,65.3831,False,64.5561,64.9794,reg,2604679 +TSN,2017-08-17,63.8964,64.9499,False,63.8866,64.5659,reg,2221892 +TSN,2017-08-18,64.1327,64.2508,False,63.6109,63.9555,reg,2465295 +TSN,2017-08-21,64.1032,64.4379,False,63.9260,64.1524,reg,1579462 +TSN,2017-08-22,63.9456,64.3936,False,63.2072,64.0736,reg,2734481 +TSN,2017-08-23,63.5617,64.2016,False,63.4337,63.9063,reg,2612291 +TSN,2017-08-24,62.8725,63.6700,False,62.8233,63.4731,reg,2519886 +TSN,2017-08-25,62.2719,63.6798,False,62.2670,63.2860,reg,2691718 +TSN,2017-08-28,61.5828,62.4196,False,61.3957,62.2818,reg,2425122 +TSN,2017-08-29,61.2185,61.8880,False,61.0511,61.6221,reg,2287820 +TSN,2017-08-30,61.7471,61.8163,False,61.2333,61.2333,reg,1987886 +TSN,2017-08-31,62.5475,62.8439,False,61.5594,61.5594,reg,3244449 +TSN,2017-09-01,63.7629,63.7925,False,62.5475,62.7748,reg,2893900 +TSN,2017-09-05,63.7036,64.5237,False,63.5257,63.7332,reg,2528108 +TSN,2017-09-06,64.1779,64.5237,False,63.3874,63.8024,reg,2949890 +TSN,2017-09-07,63.8814,64.9980,False,63.6641,64.1482,reg,3265215 +TSN,2017-09-08,64.6126,64.7213,False,63.5307,63.8419,reg,2334077 +TSN,2017-09-11,64.7213,65.0178,False,64.3459,64.7213,reg,1789180 +TSN,2017-09-12,65.0375,65.2154,False,64.0692,64.7609,reg,1606816 +TSN,2017-09-13,65.1660,65.2549,False,64.3953,65.0375,reg,1790942 +TSN,2017-09-14,65.5316,65.5761,False,64.8794,65.1561,reg,3238599 +TSN,2017-09-15,66.0750,66.3912,False,65.2450,65.5217,reg,3695190 +TSN,2017-09-18,66.6086,66.7272,False,65.7094,66.1640,reg,2684058 +TSN,2017-09-19,65.4229,66.6086,False,65.3735,66.6086,reg,1735050 +TSN,2017-09-20,64.9980,65.2253,False,64.5039,65.1166,reg,2303539 +TSN,2017-09-21,64.5534,65.2500,False,64.3261,65.0573,reg,1170373 +TSN,2017-09-22,64.6324,65.5711,False,64.5039,64.7510,reg,1454754 +TSN,2017-09-25,64.8696,65.1363,False,64.6126,64.6620,reg,1515110 +TSN,2017-09-26,65.0474,65.9708,False,64.4941,64.8498,reg,1627833 +TSN,2017-09-27,65.3933,65.5612,False,64.3656,65.1265,reg,1785830 +TSN,2017-09-28,64.6719,65.4229,False,64.3557,65.2944,reg,2807744 +TSN,2017-09-29,69.6125,69.9583,False,67.8536,68.1797,reg,6400952 +TSN,2017-10-02,70.1461,70.9464,False,69.6619,70.0571,reg,3423420 +TSN,2017-10-03,70.4919,71.1342,False,70.2943,70.4820,reg,2077882 +TSN,2017-10-04,70.7883,71.2429,False,69.9880,70.3536,reg,2364665 +TSN,2017-10-05,70.2251,71.3614,False,70.1065,71.0255,reg,1969922 +TSN,2017-10-06,69.8200,70.4919,False,69.5730,70.4623,reg,1853179 +TSN,2017-10-09,69.8002,70.4129,False,69.7508,69.9583,reg,1762113 +TSN,2017-10-10,69.2765,70.4919,False,69.1876,70.1164,reg,1939722 +TSN,2017-10-11,69.2074,69.7014,False,68.9653,68.9801,reg,1639783 +TSN,2017-10-12,69.9583,70.1362,False,69.0690,69.2074,reg,2695462 +TSN,2017-10-13,69.3753,70.1065,False,69.3358,70.1065,reg,1145275 +TSN,2017-10-16,69.7113,69.7607,False,69.1283,69.2172,reg,1421600 +TSN,2017-10-17,70.0967,70.1164,False,69.4643,69.4840,reg,1655176 +TSN,2017-10-18,70.6994,71.1045,False,69.5631,70.1559,reg,2226265 +TSN,2017-10-19,70.5611,70.7439,False,70.0275,70.6698,reg,1388605 +TSN,2017-10-20,70.6895,70.9563,False,70.5413,70.7587,reg,1598928 +TSN,2017-10-23,70.6698,70.9711,False,70.4326,70.7686,reg,1333857 +TSN,2017-10-24,70.3140,71.3219,False,69.8496,70.6994,reg,1611483 +TSN,2017-10-25,70.2449,70.2943,False,69.1184,69.8496,reg,2930575 +TSN,2017-10-26,70.4524,70.7291,False,70.0769,70.3635,reg,1586737 +TSN,2017-10-27,70.1955,70.8872,False,69.9386,70.5314,reg,1509864 +TSN,2017-10-30,70.6204,71.0502,False,70.2152,70.3042,reg,1712626 +TSN,2017-10-31,72.0432,72.2903,False,71.4010,71.4701,reg,2199034 +TSN,2017-11-01,72.4385,72.7843,False,72.2013,72.2903,reg,1939458 +TSN,2017-11-02,72.2804,72.7646,False,71.6974,72.4583,reg,1830472 +TSN,2017-11-03,71.9346,72.4879,False,71.6875,71.9938,reg,2717750 +TSN,2017-11-06,71.3219,71.9840,False,70.6994,71.7765,reg,1434260 +TSN,2017-11-07,72.2211,72.3002,False,70.9464,71.3614,reg,1736569 +TSN,2017-11-08,73.1203,73.1598,False,72.3002,72.5571,reg,2426657 +TSN,2017-11-09,72.9424,73.1400,False,72.1421,72.7646,reg,2111597 +TSN,2017-11-10,73.2586,73.4167,False,72.7744,72.7744,reg,2643209 +TSN,2017-11-13,74.6914,74.9239,False,72.3100,73.6736,reg,5475281 +TSN,2017-11-14,75.1657,75.7091,False,74.7111,74.7507,reg,2867243 +TSN,2017-11-15,75.3040,76.0253,False,74.8495,75.4127,reg,3170852 +TSN,2017-11-16,76.3415,76.8158,False,75.0076,75.6202,reg,2567608 +TSN,2017-11-17,77.0431,77.1024,False,75.8376,75.9166,reg,2258641 +TSN,2017-11-20,78.0213,78.3276,False,76.9739,77.0431,reg,2640688 +TSN,2017-11-21,78.1201,78.7130,False,77.7644,77.9620,reg,2087844 +TSN,2017-11-22,78.6834,78.8415,False,77.9423,78.2189,reg,1703944 +TSN,2017-11-27,80.2742,80.3483,False,79.2663,79.5776,reg,2948679 +TSN,2017-11-28,80.1853,80.5311,False,79.7802,80.1062,reg,3029524 +TSN,2017-11-29,81.0449,81.6477,False,80.2149,80.2248,reg,2578096 +TSN,2017-11-30,81.5706,82.1557,False,81.0549,81.2036,reg,3938566 +TSN,2017-12-01,81.7094,81.7788,False,80.4797,81.6102,reg,2763655 +TSN,2017-12-04,82.8697,83.9507,False,82.2251,82.2549,reg,3545376 +TSN,2017-12-05,82.6615,83.4137,False,82.4334,83.1474,reg,2469218 +TSN,2017-12-06,82.6020,83.1573,False,82.1259,82.5623,reg,1937787 +TSN,2017-12-07,82.1359,82.8697,False,81.7987,82.3937,reg,2152475 +TSN,2017-12-08,82.9292,83.0681,False,81.9177,82.9292,reg,1807124 +TSN,2017-12-11,81.9177,83.1375,False,81.1640,83.1177,reg,3136192 +TSN,2017-12-12,81.9871,82.3927,False,81.5408,81.9871,reg,1825079 +TSN,2017-12-13,82.0168,82.2648,False,81.4218,81.8483,reg,2232955 +TSN,2017-12-14,80.0433,81.8086,False,79.9739,80.9259,reg,3016984 +TSN,2017-12-15,80.6086,80.9259,False,79.3937,80.2317,reg,4961771 +TSN,2017-12-18,82.1656,82.3441,False,80.8069,80.8069,reg,2478073 +TSN,2017-12-19,80.7871,82.1755,False,80.7078,81.9871,reg,2624466 +TSN,2017-12-20,80.6582,81.0689,False,80.2020,80.9854,reg,2124869 +TSN,2017-12-21,80.4896,81.4317,False,80.4400,80.9061,reg,1161991 +TSN,2017-12-22,79.9540,80.6780,False,79.8945,80.6383,reg,2485885 +TSN,2017-12-26,81.0549,81.0747,False,79.9193,79.9193,reg,1252027 +TSN,2017-12-27,80.8069,81.7491,False,80.6879,81.3028,reg,1000125 +TSN,2017-12-28,80.8763,81.4317,False,80.6284,80.8268,reg,834948 +TSN,2017-12-29,80.4003,81.0598,False,80.4003,80.9557,reg,783219 +TSN,2018-01-02,79.9540,80.4499,False,79.5474,80.4499,reg,1573729 +TSN,2018-01-03,79.0515,80.3111,False,78.6152,79.9342,reg,2403191 +TSN,2018-01-04,79.5573,80.1226,False,78.8168,79.0813,reg,2848171 +TSN,2018-01-05,80.1623,80.2367,False,79.5077,80.0334,reg,2079863 +TSN,2018-01-08,81.0350,81.2929,False,80.1623,80.2317,reg,1472117 +TSN,2018-01-09,81.5805,81.8284,False,80.9359,81.0251,reg,1755440 +TSN,2018-01-10,80.3309,81.2135,False,79.7954,81.2135,reg,1311211 +TSN,2018-01-11,79.2995,80.4846,False,78.9127,80.3805,reg,2130445 +TSN,2018-01-12,79.2400,79.4681,False,78.6053,79.2400,reg,1485045 +TSN,2018-01-16,78.0201,79.7656,False,77.9110,79.1805,reg,2527517 +TSN,2018-01-17,78.5953,79.2598,False,78.3970,78.5557,reg,2115001 +TSN,2018-01-18,78.2284,78.5755,False,77.5739,78.2879,reg,2538157 +TSN,2018-01-19,79.5276,80.2218,False,78.5259,78.8433,reg,2509572 +TSN,2018-01-22,80.2218,80.3210,False,79.4482,79.6268,reg,1519210 +TSN,2018-01-23,80.4598,80.8159,False,80.0334,80.1722,reg,1717572 +TSN,2018-01-24,79.1210,80.8367,False,79.0020,80.7772,reg,1634310 +TSN,2018-01-25,79.1408,79.7854,False,78.9028,79.3292,reg,1302578 +TSN,2018-01-26,79.5077,79.5177,False,78.4168,79.3392,reg,1453134 +TSN,2018-01-29,78.2582,79.4284,False,78.1788,79.2003,reg,2147058 +TSN,2018-01-30,78.2383,78.8135,False,77.7722,78.0796,reg,963675 +TSN,2018-01-31,75.4813,78.2582,False,74.2515,78.2582,reg,6010017 +TSN,2018-02-01,75.1342,76.0565,False,74.6978,75.1243,reg,2625218 +TSN,2018-02-02,73.8747,74.8466,False,73.7854,74.5986,reg,1949559 +TSN,2018-02-05,72.6251,74.3705,False,72.2085,73.7259,reg,2909546 +TSN,2018-02-06,73.5771,73.8449,False,71.9011,72.6251,reg,2912717 +TSN,2018-02-07,72.7738,74.3705,False,72.6548,73.2003,reg,2441658 +TSN,2018-02-08,73.3094,76.9788,False,72.7143,75.2929,reg,4373200 +TSN,2018-02-09,74.2515,74.7970,False,72.3771,74.2119,reg,3687027 +TSN,2018-02-12,73.9143,74.9160,False,73.2400,74.3904,reg,2216563 +TSN,2018-02-13,74.1127,74.4300,False,73.4780,73.9143,reg,1787904 +TSN,2018-02-14,75.2135,75.5408,False,73.7457,73.9738,reg,2207394 +TSN,2018-02-15,75.2532,75.2978,False,73.6862,75.2631,reg,2989780 +TSN,2018-02-16,75.3821,76.0763,False,74.9061,75.0251,reg,1492953 +TSN,2018-02-20,75.5011,75.8086,False,74.6284,75.3325,reg,2703163 +TSN,2018-02-21,74.7772,76.6714,False,74.7375,75.3920,reg,3403152 +TSN,2018-02-22,74.0730,74.7455,False,73.4581,74.0829,reg,2557509 +TSN,2018-02-23,74.4598,74.5094,False,73.4482,74.1821,reg,1491135 +TSN,2018-02-26,75.0846,75.1838,False,74.1920,74.7375,reg,1186771 +TSN,2018-02-27,73.9441,75.5705,False,73.9243,75.3722,reg,1639631 +TSN,2018-02-28,74.0636,74.8502,False,73.4661,74.4420,reg,2807895 +TSN,2018-03-01,73.1077,74.6411,False,72.6297,74.0437,reg,2487958 +TSN,2018-03-02,73.3367,73.4562,False,72.5500,72.8289,reg,2046205 +TSN,2018-03-05,73.2869,73.4661,False,72.5799,72.9384,reg,3838976 +TSN,2018-03-06,73.7350,74.0935,False,72.9981,73.5557,reg,3732834 +TSN,2018-03-07,74.2129,74.2330,False,72.9483,73.3168,reg,1512610 +TSN,2018-03-08,74.6511,74.6959,False,73.8246,74.2129,reg,1602060 +TSN,2018-03-09,75.3680,75.4377,False,74.7606,74.9996,reg,1557738 +TSN,2018-03-12,74.9498,75.9953,False,74.9100,75.4278,reg,2542199 +TSN,2018-03-13,75.2983,75.8061,False,75.0792,75.2684,reg,1146968 +TSN,2018-03-14,75.0593,76.2243,False,74.9598,75.6269,reg,1569211 +TSN,2018-03-15,73.4163,75.4526,False,73.2819,75.1191,reg,1985133 +TSN,2018-03-16,73.9540,74.0735,False,73.2371,73.4661,reg,2595222 +TSN,2018-03-19,73.8146,74.6511,False,73.5657,74.0636,reg,1165307 +TSN,2018-03-20,73.7051,74.2826,False,73.3267,73.9839,reg,1164886 +TSN,2018-03-21,73.3765,73.9441,False,72.9185,73.2769,reg,1853189 +TSN,2018-03-22,72.3907,73.7649,False,72.2214,73.1873,reg,1503815 +TSN,2018-03-23,71.2357,73.1375,False,71.0963,72.4405,reg,2336810 +TSN,2018-03-26,73.6255,73.8146,False,71.9227,71.9227,reg,2228796 +TSN,2018-03-27,73.7151,74.8303,False,73.4064,73.9839,reg,2324909 +TSN,2018-03-28,72.6197,73.9640,False,72.4803,73.7649,reg,2116177 +TSN,2018-03-29,72.8786,74.0138,False,72.7094,73.0081,reg,2172155 +TSN,2018-04-02,68.3480,71.6638,False,67.7406,71.4547,reg,4966383 +TSN,2018-04-03,69.6325,70.0209,False,68.0094,68.3281,reg,3630070 +TSN,2018-04-04,71.2357,71.6539,False,69.4134,69.4134,reg,3344689 +TSN,2018-04-05,70.6681,71.8232,False,70.0906,71.6937,reg,2867480 +TSN,2018-04-06,69.8117,71.5244,False,69.2740,70.5187,reg,2919686 +TSN,2018-04-09,69.9711,70.8772,False,69.6026,70.1204,reg,1581129 +TSN,2018-04-10,70.4092,71.0664,False,70.0906,70.8075,reg,1611043 +TSN,2018-04-11,70.4191,70.5486,False,69.5927,70.1005,reg,1473821 +TSN,2018-04-12,69.8516,70.6880,False,69.7122,70.6581,reg,1642952 +TSN,2018-04-13,69.8715,70.2200,False,69.5130,69.9014,reg,1491211 +TSN,2018-04-16,70.9867,71.3303,False,70.0293,70.2399,reg,1514220 +TSN,2018-04-17,71.1460,71.3352,False,70.6681,71.1361,reg,1618883 +TSN,2018-04-18,70.7975,71.1958,False,70.5984,71.1958,reg,1105970 +TSN,2018-04-19,70.0806,70.7179,False,69.7221,70.6283,reg,1398264 +TSN,2018-04-20,68.9056,70.2897,False,68.5471,69.7819,reg,2011085 +TSN,2018-04-23,69.9213,69.9412,False,68.1887,69.1446,reg,2127143 +TSN,2018-04-24,70.0706,70.4988,False,69.5927,70.1802,reg,1657441 +TSN,2018-04-25,70.1403,71.3054,False,69.6873,69.9312,reg,2159636 +TSN,2018-04-26,70.7278,70.9867,False,69.9213,70.3893,reg,1381572 +TSN,2018-04-27,71.0465,71.4448,False,70.5287,70.8374,reg,1002976 +TSN,2018-04-30,69.8018,71.2157,False,69.6425,70.9867,reg,1595136 +TSN,2018-05-01,69.2641,69.7022,False,68.4077,69.7022,reg,1380277 +TSN,2018-05-02,67.2029,69.1446,False,67.0137,69.0450,reg,1830453 +TSN,2018-05-03,65.7690,67.4518,False,65.5400,67.3025,reg,2490236 +TSN,2018-05-04,66.6851,67.0137,False,64.8928,65.4703,reg,2420974 +TSN,2018-05-07,66.9340,67.7107,False,64.3252,65.3608,reg,4257089 +TSN,2018-05-08,66.3764,66.5656,False,65.6097,66.4959,reg,2448127 +TSN,2018-05-09,66.9838,67.5165,False,66.4959,66.5557,reg,2428090 +TSN,2018-05-10,67.4319,68.1588,False,67.3025,67.3921,reg,1802470 +TSN,2018-05-11,67.9597,68.4177,False,67.4319,67.7306,reg,1741375 +TSN,2018-05-14,67.3323,68.2385,False,67.0535,67.9397,reg,1904508 +TSN,2018-05-15,66.9938,67.0535,False,66.0677,66.9838,reg,2179001 +TSN,2018-05-16,68.2683,68.4177,False,67.0819,67.1531,reg,1742376 +TSN,2018-05-17,68.3480,68.8160,False,68.0194,68.1488,reg,1798772 +TSN,2018-05-18,67.6211,68.1289,False,66.6254,68.1289,reg,2084669 +TSN,2018-05-21,67.6012,68.2086,False,67.1830,68.1289,reg,1933181 +TSN,2018-05-22,67.5912,68.6567,False,67.4518,67.7107,reg,2620254 +TSN,2018-05-23,68.7563,68.9952,False,67.5514,67.5514,reg,2635606 +TSN,2018-05-24,69.0848,69.1446,False,67.6808,68.3580,reg,2905626 +TSN,2018-05-25,69.2940,70.2797,False,68.9154,68.9355,reg,2224990 +TSN,2018-05-29,70.0906,70.5386,False,68.7165,69.0550,reg,2952064 +TSN,2018-05-30,70.2200,70.9668,False,69.7420,70.3893,reg,2516952 +TSN,2018-05-31,67.4700,70.1750,False,67.3400,70.1000,reg,3110102 +TSN,2018-06-01,68.0900,68.3900,False,67.2000,67.8300,reg,2213993 +TSN,2018-06-04,68.6000,69.2500,False,68.2400,68.2400,reg,1611884 +TSN,2018-06-05,69.1100,69.3700,False,68.3000,68.6100,reg,2289962 +TSN,2018-06-06,68.2000,69.0900,False,67.7500,69.0900,reg,2185318 +TSN,2018-06-07,69.7100,70.4100,False,67.7900,67.7900,reg,2245504 diff --git a/company_library/TSRI.csv b/company_library/TSRI.csv index d1e78a55..71080168 100644 --- a/company_library/TSRI.csv +++ b/company_library/TSRI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSRI,2017-06-06,7.6601,7.7046,False,6.9876,7.0366,reg,15988 -TSRI,2017-06-07,8.0609,8.2391,False,7.3813,7.6601,reg,43654 -TSRI,2017-06-08,7.8383,8.1055,False,7.7046,8.1055,reg,32748 TSRI,2017-06-09,8.0832,8.1055,False,7.8383,7.8383,reg,12765 TSRI,2017-06-12,8.9516,9.1298,False,7.9719,7.9719,reg,37042 TSRI,2017-06-13,8.1500,9.8869,False,8.0164,9.2189,reg,132045 @@ -249,3 +246,6 @@ TSRI,2018-05-31,5.1500,5.1500,False,5.1500,5.1500,reg,6 TSRI,2018-06-01,5.1500,5.1500,False,4.9600,5.1000,reg,5269 TSRI,2018-06-04,4.6500,5.2000,False,4.4500,5.2000,reg,11828 TSRI,2018-06-05,4.6000,4.7950,False,4.6000,4.6550,reg,4590 +TSRI,2018-06-06,4.6000,4.6800,False,4.5000,4.6500,reg,5934 +TSRI,2018-06-07,4.5450,4.7500,False,4.5000,4.6500,reg,6694 +TSRI,2018-06-08,4.4500,4.6230,False,4.4500,4.6230,reg,9169 diff --git a/company_library/TSRO.csv b/company_library/TSRO.csv index 7153b814..0df4c1e7 100644 --- a/company_library/TSRO.csv +++ b/company_library/TSRO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSRO,2017-06-06,138.7500,142.9800,False,137.0100,141.8500,reg,989839 -TSRO,2017-06-07,141.9800,142.7900,False,138.2700,139.1600,reg,628052 -TSRO,2017-06-08,139.6700,142.8480,False,138.1566,141.7600,reg,574881 TSRO,2017-06-09,138.7800,140.7400,False,125.0500,139.7000,reg,3768952 TSRO,2017-06-12,142.6700,143.4100,False,131.8200,139.5300,reg,1829719 TSRO,2017-06-13,148.9400,150.3700,False,141.0500,144.4900,reg,1698851 @@ -249,3 +246,6 @@ TSRO,2018-05-31,45.7700,46.7500,False,42.8100,44.8400,reg,5007900 TSRO,2018-06-01,46.8900,47.5000,False,45.0600,45.6700,reg,2746631 TSRO,2018-06-04,42.2800,46.8180,False,42.1300,46.5700,reg,3179401 TSRO,2018-06-05,42.5600,44.0400,False,42.3800,43.1700,reg,1874171 +TSRO,2018-06-06,43.9800,44.1400,False,42.5500,42.8700,reg,1415361 +TSRO,2018-06-07,45.4200,46.1400,False,43.9100,44.2100,reg,1533168 +TSRO,2018-06-08,43.6700,45.6000,False,43.1900,44.7400,reg,1446394 diff --git a/company_library/TST.csv b/company_library/TST.csv index 64179fe2..74d63d37 100644 --- a/company_library/TST.csv +++ b/company_library/TST.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TST,2017-06-06,0.9000,0.9200,False,0.8701,0.9068,reg,291860 -TST,2017-06-07,0.8710,0.9200,False,0.8700,0.9131,reg,133409 -TST,2017-06-08,0.8900,0.9000,False,0.8700,0.8800,reg,106939 TST,2017-06-09,0.9001,0.9100,False,0.8900,0.8900,reg,76321 TST,2017-06-12,0.8800,0.9200,False,0.8800,0.9200,reg,115335 TST,2017-06-13,0.8800,0.9085,False,0.8700,0.8800,reg,59623 @@ -249,3 +246,6 @@ TST,2018-05-31,1.7500,1.8400,False,1.7500,1.7900,reg,51972 TST,2018-06-01,1.7700,1.7900,False,1.7500,1.7500,reg,36813 TST,2018-06-04,1.8100,1.8300,False,1.7000,1.7700,reg,110117 TST,2018-06-05,1.8400,1.8400,False,1.7710,1.8100,reg,69842 +TST,2018-06-06,1.8200,1.8410,False,1.8000,1.8100,reg,53676 +TST,2018-06-07,1.8050,1.8400,False,1.8000,1.8100,reg,24972 +TST,2018-06-08,1.8000,1.8390,False,1.7800,1.8200,reg,71071 diff --git a/company_library/TTD.csv b/company_library/TTD.csv index ce5d9361..372b6505 100644 --- a/company_library/TTD.csv +++ b/company_library/TTD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTD,2017-06-06,55.8400,56.8100,False,54.7100,55.3900,reg,811002 -TTD,2017-06-07,54.3800,56.5500,False,53.6200,55.6100,reg,847843 -TTD,2017-06-08,55.4400,55.8600,False,53.8800,55.2300,reg,800426 TTD,2017-06-09,51.3600,56.4590,False,50.6900,55.5500,reg,2055491 TTD,2017-06-12,50.0500,51.2400,False,49.0600,51.0100,reg,1317065 TTD,2017-06-13,50.1500,52.0000,False,49.2800,51.3800,reg,960294 @@ -249,3 +246,6 @@ TTD,2018-05-31,85.5300,85.7200,False,84.1800,84.8100,reg,688364 TTD,2018-06-01,86.6400,91.3700,False,85.1000,86.0400,reg,3126322 TTD,2018-06-04,83.2000,85.7300,False,80.0900,85.0000,reg,2385855 TTD,2018-06-05,87.9300,88.3600,False,83.2200,83.2200,reg,1543642 +TTD,2018-06-06,86.2700,88.9400,False,86.1800,88.6400,reg,842215 +TTD,2018-06-07,86.5500,87.0500,False,84.1500,86.7200,reg,725377 +TTD,2018-06-08,88.6200,89.5400,False,86.7200,86.8300,reg,755929 diff --git a/company_library/TTEC.csv b/company_library/TTEC.csv index f9c57a04..30d8be9a 100644 --- a/company_library/TTEC.csv +++ b/company_library/TTEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTEC,2017-06-06,40.3128,40.6085,False,39.8692,40.4113,reg,122216 -TTEC,2017-06-07,39.9185,40.3128,False,39.5735,40.3128,reg,98398 -TTEC,2017-06-08,40.1649,40.2635,False,39.5243,39.9678,reg,66111 TTEC,2017-06-09,40.0171,40.5592,False,39.7707,40.3128,reg,142822 TTEC,2017-06-12,40.3621,40.4113,False,39.5243,40.0664,reg,200037 TTEC,2017-06-13,40.6085,40.6331,False,40.2635,40.6085,reg,131071 @@ -249,3 +246,6 @@ TTEC,2018-05-31,35.3000,36.6000,False,35.3000,36.6000,reg,76400 TTEC,2018-06-01,35.7500,35.9000,False,35.3500,35.4500,reg,67067 TTEC,2018-06-04,35.8000,36.3750,False,35.6500,35.7500,reg,60104 TTEC,2018-06-05,36.5500,36.6500,False,35.8000,35.8000,reg,46060 +TTEC,2018-06-06,36.8000,37.0450,False,36.4500,36.5000,reg,65668 +TTEC,2018-06-07,36.2500,36.7500,False,36.1500,36.6500,reg,66821 +TTEC,2018-06-08,36.2500,36.5500,False,35.8500,36.1500,reg,51400 diff --git a/company_library/TTEK.csv b/company_library/TTEK.csv index 84aeee8d..89f8f943 100644 --- a/company_library/TTEK.csv +++ b/company_library/TTEK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTEK,2017-06-06,45.6944,45.9422,False,45.4962,45.7440,reg,193936 -TTEK,2017-06-07,45.6449,45.8679,False,45.2484,45.6944,reg,288900 -TTEK,2017-06-08,46.5370,46.7848,False,45.4466,45.6944,reg,311929 TTEK,2017-06-09,46.7848,46.9830,False,46.2644,46.9830,reg,353177 TTEK,2017-06-12,46.0414,47.1317,False,46.0414,46.8343,reg,275849 TTEK,2017-06-13,46.0909,46.9830,False,45.8431,46.0414,reg,254238 @@ -249,3 +246,6 @@ TTEK,2018-05-31,54.9500,55.5450,False,54.9000,55.2000,reg,338055 TTEK,2018-06-01,55.7000,56.0000,False,55.1500,55.3500,reg,210222 TTEK,2018-06-04,55.8000,56.1000,False,55.4000,55.9500,reg,241538 TTEK,2018-06-05,56.5000,56.5000,False,55.6000,55.9000,reg,184921 +TTEK,2018-06-06,57.6500,57.7000,False,56.2000,56.6000,reg,292639 +TTEK,2018-06-07,57.1000,57.7000,False,56.6500,57.7000,reg,221845 +TTEK,2018-06-08,57.0000,57.4000,False,56.5500,57.0000,reg,169942 diff --git a/company_library/TTGT.csv b/company_library/TTGT.csv index b453fc5c..826003cc 100644 --- a/company_library/TTGT.csv +++ b/company_library/TTGT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTGT,2017-06-06,9.3700,9.4500,False,9.1500,9.1500,reg,36043 -TTGT,2017-06-07,9.4800,9.7000,False,9.3700,9.3700,reg,32315 -TTGT,2017-06-08,9.6800,9.8200,False,9.3900,9.4800,reg,45732 TTGT,2017-06-09,9.8200,9.9700,False,9.6100,9.7200,reg,62752 TTGT,2017-06-12,9.8100,9.9200,False,9.7000,9.8300,reg,28204 TTGT,2017-06-13,9.8400,9.9500,False,9.7600,9.8534,reg,38352 @@ -249,3 +246,6 @@ TTGT,2018-05-31,26.8400,27.0400,False,26.2500,26.9000,reg,557657 TTGT,2018-06-01,26.2900,27.0800,False,25.9300,27.0800,reg,545803 TTGT,2018-06-04,27.5600,27.6000,False,26.4500,26.4500,reg,558644 TTGT,2018-06-05,27.7600,28.2000,False,27.4300,28.1800,reg,363094 +TTGT,2018-06-06,28.1100,28.3100,False,27.6900,27.9100,reg,354556 +TTGT,2018-06-07,27.6800,28.1500,False,26.9775,28.1500,reg,352140 +TTGT,2018-06-08,28.2900,28.4600,False,27.5100,27.5700,reg,521184 diff --git a/company_library/TTM.csv b/company_library/TTM.csv new file mode 100644 index 00000000..f7265eeb --- /dev/null +++ b/company_library/TTM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TTM,2017-06-08,35.7100,35.8700,False,35.6000,35.6900,reg,633097 +TTM,2017-06-09,35.5300,36.2721,False,35.3400,36.0700,reg,1256831 +TTM,2017-06-12,35.0100,35.3100,False,34.7800,35.3100,reg,1549820 +TTM,2017-06-13,35.0200,35.0800,False,34.7200,34.8100,reg,664631 +TTM,2017-06-14,35.1200,35.3700,False,34.9550,35.2800,reg,764516 +TTM,2017-06-15,34.8100,34.8200,False,34.3500,34.7100,reg,825326 +TTM,2017-06-16,34.8800,35.2600,False,34.7400,35.1200,reg,1683193 +TTM,2017-06-19,35.1700,35.5500,False,34.7700,34.7700,reg,1151307 +TTM,2017-06-20,35.6200,35.9400,False,35.5900,35.7900,reg,742056 +TTM,2017-06-21,35.0200,35.4700,False,34.8400,35.3500,reg,902619 +TTM,2017-06-22,34.9600,35.1200,False,34.9400,35.0600,reg,607986 +TTM,2017-06-23,34.0000,34.4200,False,33.8600,34.4100,reg,1150258 +TTM,2017-06-26,34.1400,34.2990,False,33.8650,34.1200,reg,819971 +TTM,2017-06-27,33.9700,34.2100,False,33.7900,34.0800,reg,698706 +TTM,2017-06-28,34.1300,34.2400,False,34.0000,34.1200,reg,1157334 +TTM,2017-06-29,33.3300,33.7750,False,32.9200,33.7200,reg,1393394 +TTM,2017-06-30,33.0100,33.5100,False,32.6500,33.2700,reg,2564278 +TTM,2017-07-05,33.3800,33.5700,False,33.2850,33.3100,reg,1158270 +TTM,2017-07-06,33.1600,33.6800,False,33.0900,33.6100,reg,1429722 +TTM,2017-07-07,33.5100,33.6700,False,33.4000,33.5100,reg,1120624 +TTM,2017-07-10,34.4400,34.5600,False,33.9800,34.1400,reg,1693875 +TTM,2017-07-11,34.8900,35.1900,False,34.6950,34.9400,reg,1401778 +TTM,2017-07-12,35.5500,35.6900,False,35.1000,35.1500,reg,1204346 +TTM,2017-07-13,35.3600,35.4050,False,35.1000,35.3800,reg,730997 +TTM,2017-07-14,35.3600,35.4300,False,34.8700,35.0900,reg,812656 +TTM,2017-07-17,35.1900,35.6000,False,35.1900,35.5000,reg,641075 +TTM,2017-07-18,35.0000,35.3306,False,34.9450,35.2500,reg,1086321 +TTM,2017-07-19,35.9000,36.1900,False,35.3000,35.3000,reg,1696841 +TTM,2017-07-20,35.4400,35.7650,False,35.3800,35.7500,reg,606266 +TTM,2017-07-21,35.6900,35.8000,False,35.4800,35.5200,reg,1015811 +TTM,2017-07-24,35.6100,35.8200,False,35.4000,35.7700,reg,1089148 +TTM,2017-07-25,35.2600,35.4000,False,35.0800,35.4000,reg,994016 +TTM,2017-07-26,35.5500,35.6350,False,35.1700,35.2900,reg,1167493 +TTM,2017-07-27,34.4900,34.8700,False,34.1400,34.7500,reg,1158410 +TTM,2017-07-28,34.6000,34.6750,False,34.4048,34.5700,reg,737318 +TTM,2017-07-31,34.4400,34.9400,False,34.4100,34.6400,reg,1303198 +TTM,2017-08-01,34.8700,35.0000,False,34.5500,34.7800,reg,813852 +TTM,2017-08-02,34.7400,34.7700,False,34.3700,34.5100,reg,611563 +TTM,2017-08-03,34.4600,34.6000,False,34.0000,34.2400,reg,1249866 +TTM,2017-08-04,34.8200,34.8450,False,34.3400,34.4900,reg,1165650 +TTM,2017-08-07,33.9600,34.2100,False,33.9500,34.1600,reg,2492645 +TTM,2017-08-08,33.5300,34.1200,False,33.4800,34.1200,reg,2342854 +TTM,2017-08-09,31.5000,32.1500,False,30.7500,31.8000,reg,4007023 +TTM,2017-08-10,29.3900,30.4000,False,29.2300,30.1950,reg,4515395 +TTM,2017-08-11,29.4000,29.7400,False,29.2050,29.5500,reg,1980257 +TTM,2017-08-14,29.7500,29.8700,False,29.5000,29.6600,reg,1829822 +TTM,2017-08-15,29.4600,30.1000,False,29.4400,30.0400,reg,2102977 +TTM,2017-08-16,30.0500,30.2900,False,30.0100,30.0700,reg,1526739 +TTM,2017-08-17,29.4400,30.1000,False,29.3900,30.0000,reg,2153086 +TTM,2017-08-18,29.3200,29.6100,False,29.2600,29.4100,reg,2001431 +TTM,2017-08-21,29.0300,29.3900,False,28.9650,29.2900,reg,1405439 +TTM,2017-08-22,29.2800,29.4400,False,29.1000,29.1700,reg,1145722 +TTM,2017-08-23,29.8500,30.0800,False,29.3500,29.4900,reg,1501026 +TTM,2017-08-24,29.9300,30.1789,False,29.7500,30.0000,reg,808175 +TTM,2017-08-25,29.9900,30.1800,False,29.9750,30.0300,reg,671692 +TTM,2017-08-28,29.8200,30.0200,False,29.6200,29.9800,reg,936552 +TTM,2017-08-29,29.6800,29.7200,False,29.3600,29.5000,reg,821725 +TTM,2017-08-30,29.8400,29.8700,False,29.5700,29.8100,reg,1125660 +TTM,2017-08-31,29.8600,29.9800,False,29.6600,29.8800,reg,1326062 +TTM,2017-09-01,30.5400,30.7200,False,30.3000,30.4900,reg,1266562 +TTM,2017-09-05,30.1500,30.5400,False,30.0000,30.5400,reg,882682 +TTM,2017-09-06,30.2100,30.3300,False,29.9400,30.1100,reg,730814 +TTM,2017-09-07,29.7900,30.1100,False,29.7800,30.0500,reg,1672599 +TTM,2017-09-08,29.6400,29.7800,False,29.4250,29.7300,reg,1515592 +TTM,2017-09-11,29.7400,30.0200,False,29.6800,29.7200,reg,1726322 +TTM,2017-09-12,30.5900,30.7600,False,30.1900,30.2200,reg,1924861 +TTM,2017-09-13,30.4800,30.7100,False,30.3500,30.5600,reg,966420 +TTM,2017-09-14,31.1400,31.4700,False,31.1200,31.2000,reg,1249496 +TTM,2017-09-15,31.2800,31.3600,False,31.0400,31.2600,reg,859895 +TTM,2017-09-18,31.8200,32.0100,False,31.4300,31.4300,reg,1828615 +TTM,2017-09-19,32.2200,32.6400,False,32.2200,32.5200,reg,2208718 +TTM,2017-09-20,31.8400,32.2400,False,31.5200,32.2200,reg,1267504 +TTM,2017-09-21,31.7800,31.8400,False,31.6100,31.8200,reg,975088 +TTM,2017-09-22,31.7500,31.8100,False,31.6300,31.7600,reg,676017 +TTM,2017-09-25,31.0900,31.4100,False,30.8500,31.4100,reg,872065 +TTM,2017-09-26,31.3200,31.4700,False,31.2100,31.2300,reg,947285 +TTM,2017-09-27,30.6800,30.7600,False,30.4400,30.7000,reg,960226 +TTM,2017-09-28,30.5300,30.5650,False,30.3700,30.4700,reg,665338 +TTM,2017-09-29,31.2700,31.4400,False,30.7000,30.7500,reg,1357677 +TTM,2017-10-02,31.7200,31.8550,False,31.2850,31.3700,reg,992602 +TTM,2017-10-03,31.9800,32.1100,False,31.8600,32.0200,reg,716484 +TTM,2017-10-04,32.2100,32.4200,False,32.1800,32.3100,reg,632236 +TTM,2017-10-05,32.2700,32.5000,False,32.2200,32.5000,reg,894312 +TTM,2017-10-06,32.2400,32.2600,False,32.0000,32.1600,reg,417772 +TTM,2017-10-09,32.2700,32.4100,False,32.2700,32.2700,reg,662532 +TTM,2017-10-10,32.2700,32.2800,False,32.1300,32.2400,reg,822664 +TTM,2017-10-11,31.7800,31.9700,False,31.4600,31.5950,reg,822544 +TTM,2017-10-12,32.1100,32.1800,False,31.8500,31.9000,reg,693748 +TTM,2017-10-13,32.7900,33.0000,False,32.4300,32.4600,reg,899193 +TTM,2017-10-16,33.2800,33.5000,False,33.2100,33.4700,reg,1412664 +TTM,2017-10-17,32.8200,32.9600,False,32.4500,32.9600,reg,1252905 +TTM,2017-10-18,32.8600,33.0200,False,32.6901,32.9000,reg,883557 +TTM,2017-10-19,32.9500,33.1300,False,32.3600,32.7500,reg,851872 +TTM,2017-10-20,32.7500,33.0500,False,32.7000,32.8000,reg,745164 +TTM,2017-10-23,32.1600,32.5100,False,32.0100,32.4700,reg,945064 +TTM,2017-10-24,32.1900,32.2300,False,31.9500,32.0700,reg,899830 +TTM,2017-10-25,32.1200,32.4000,False,31.8550,32.2700,reg,732503 +TTM,2017-10-26,32.2800,32.4100,False,32.0900,32.1700,reg,669582 +TTM,2017-10-27,32.7600,32.8241,False,32.5700,32.6700,reg,860411 +TTM,2017-10-30,33.3300,33.4500,False,33.1700,33.1800,reg,1708158 +TTM,2017-10-31,32.7600,32.9500,False,32.3500,32.9500,reg,1156256 +TTM,2017-11-01,32.9900,33.6600,False,32.9700,33.5300,reg,2126029 +TTM,2017-11-02,33.2100,33.3000,False,33.0500,33.3000,reg,1616820 +TTM,2017-11-03,33.8200,33.9600,False,33.5500,33.5600,reg,2731165 +TTM,2017-11-06,35.0000,35.4700,False,34.9000,35.1700,reg,3504694 +TTM,2017-11-07,33.4200,34.3700,False,33.3100,34.3300,reg,4623738 +TTM,2017-11-08,33.6900,33.7800,False,32.9600,33.6400,reg,2954447 +TTM,2017-11-09,33.0600,33.5600,False,32.5200,33.4100,reg,3031178 +TTM,2017-11-10,32.3200,32.4400,False,32.0850,32.2200,reg,2391360 +TTM,2017-11-13,31.9900,31.9900,False,31.6200,31.8100,reg,1117813 +TTM,2017-11-14,31.6200,31.6500,False,31.3400,31.5400,reg,1500820 +TTM,2017-11-15,31.4100,31.4800,False,31.0800,31.1600,reg,1413768 +TTM,2017-11-16,31.8100,31.9800,False,31.6000,31.6500,reg,989183 +TTM,2017-11-17,32.4800,32.6500,False,32.0600,32.0800,reg,1205655 +TTM,2017-11-20,32.3600,32.5000,False,32.1400,32.4700,reg,670426 +TTM,2017-11-21,32.7200,32.8100,False,32.4500,32.5000,reg,601697 +TTM,2017-11-22,32.8900,32.9900,False,32.8000,32.8100,reg,617698 +TTM,2017-11-27,32.1900,32.5000,False,32.0600,32.5000,reg,972508 +TTM,2017-11-28,32.1900,32.2900,False,31.9614,32.2500,reg,692794 +TTM,2017-11-29,31.5600,31.9200,False,31.4500,31.8800,reg,1331842 +TTM,2017-11-30,31.1900,31.3900,False,31.0700,31.2400,reg,1270386 +TTM,2017-12-01,30.7700,31.0000,False,30.6200,31.0000,reg,963432 +TTM,2017-12-04,31.1300,31.4200,False,31.1200,31.3000,reg,959493 +TTM,2017-12-05,31.1100,31.2300,False,30.9700,31.1600,reg,540347 +TTM,2017-12-06,30.6000,30.7400,False,30.4000,30.7000,reg,926224 +TTM,2017-12-07,31.0900,31.2000,False,30.7900,30.7900,reg,914626 +TTM,2017-12-08,31.5800,31.7300,False,31.5100,31.6200,reg,960531 +TTM,2017-12-11,31.8400,31.8900,False,31.5800,31.5800,reg,1131995 +TTM,2017-12-12,31.5100,31.5500,False,31.2400,31.4700,reg,774334 +TTM,2017-12-13,31.2400,31.3500,False,31.1200,31.1800,reg,814087 +TTM,2017-12-14,31.3700,31.6500,False,31.3000,31.3600,reg,752202 +TTM,2017-12-15,31.3600,31.6000,False,31.1800,31.4600,reg,924502 +TTM,2017-12-18,31.6400,31.7050,False,31.4400,31.5100,reg,786679 +TTM,2017-12-19,32.5500,32.8200,False,32.3400,32.3900,reg,1345145 +TTM,2017-12-20,32.7300,32.7400,False,32.4500,32.6700,reg,778916 +TTM,2017-12-21,32.8300,32.8900,False,32.6400,32.6700,reg,631221 +TTM,2017-12-22,32.8300,32.8800,False,32.6600,32.7600,reg,570712 +TTM,2017-12-26,32.9800,33.0300,False,32.7100,32.7100,reg,556017 +TTM,2017-12-27,32.6300,32.7900,False,32.5500,32.7900,reg,488390 +TTM,2017-12-28,32.3200,32.5300,False,32.1800,32.5100,reg,673098 +TTM,2017-12-29,33.0700,33.5700,False,33.0600,33.2500,reg,1536986 +TTM,2018-01-02,34.3200,34.4000,False,34.0600,34.1000,reg,1504014 +TTM,2018-01-03,33.9300,33.9650,False,33.8100,33.9300,reg,2237022 +TTM,2018-01-04,33.6900,33.8100,False,33.5700,33.7500,reg,1154555 +TTM,2018-01-05,33.8700,33.9700,False,33.6900,33.8600,reg,1380342 +TTM,2018-01-08,34.0500,34.0900,False,33.7900,33.9600,reg,1985433 +TTM,2018-01-09,34.2400,34.3500,False,34.0000,34.0500,reg,1329393 +TTM,2018-01-10,33.7500,33.9100,False,33.7400,33.8900,reg,862857 +TTM,2018-01-11,34.2900,34.3400,False,33.8800,33.9100,reg,1175551 +TTM,2018-01-12,34.3200,34.3500,False,34.0800,34.2300,reg,920403 +TTM,2018-01-16,33.1100,33.2850,False,32.9000,32.9900,reg,2212721 +TTM,2018-01-17,33.0600,33.2400,False,33.0300,33.1100,reg,958268 +TTM,2018-01-18,32.6100,32.8150,False,32.4700,32.8100,reg,2182126 +TTM,2018-01-19,33.1000,33.2100,False,32.8500,32.8500,reg,1158274 +TTM,2018-01-22,32.8800,33.2400,False,32.7300,33.1000,reg,1505179 +TTM,2018-01-23,32.3400,32.8900,False,32.2900,32.8900,reg,2051942 +TTM,2018-01-24,31.5600,31.8800,False,31.4350,31.7800,reg,2239518 +TTM,2018-01-25,31.0400,31.7800,False,30.9200,31.7500,reg,2678851 +TTM,2018-01-26,31.3700,31.3700,False,31.1800,31.1900,reg,1178913 +TTM,2018-01-29,31.2100,31.4600,False,31.1200,31.3000,reg,1073636 +TTM,2018-01-30,31.0600,31.1300,False,30.7500,30.8800,reg,1265468 +TTM,2018-01-31,30.9600,31.3600,False,30.8000,31.1100,reg,1481423 +TTM,2018-02-01,30.8700,30.8900,False,30.4600,30.8900,reg,1107729 +TTM,2018-02-02,29.7500,30.1300,False,29.7000,29.8400,reg,1871537 +TTM,2018-02-05,28.1600,30.4800,False,28.1200,30.2000,reg,2141116 +TTM,2018-02-06,29.2600,29.3900,False,28.1900,28.2900,reg,2280421 +TTM,2018-02-07,29.1100,29.6700,False,29.0700,29.3000,reg,1514737 +TTM,2018-02-08,28.3000,29.1200,False,28.2800,29.1000,reg,1879869 +TTM,2018-02-09,28.4200,28.5862,False,27.5800,28.3600,reg,1892845 +TTM,2018-02-12,28.6700,28.8800,False,28.2000,28.6100,reg,1187914 +TTM,2018-02-13,28.6300,28.7898,False,28.5100,28.6200,reg,601509 +TTM,2018-02-14,29.2800,29.3800,False,28.6200,28.6200,reg,1033874 +TTM,2018-02-15,29.2400,29.3900,False,28.9600,29.3900,reg,709394 +TTM,2018-02-16,28.8100,29.0700,False,28.5000,28.7300,reg,782552 +TTM,2018-02-20,28.6200,28.7600,False,28.3100,28.5100,reg,1121394 +TTM,2018-02-21,27.9700,28.3200,False,27.9600,28.2000,reg,1533207 +TTM,2018-02-22,27.7000,27.7900,False,27.4600,27.6800,reg,1797478 +TTM,2018-02-23,28.0300,28.1700,False,27.6850,27.8400,reg,1205127 +TTM,2018-02-26,28.9800,29.1100,False,28.3600,28.4700,reg,2002668 +TTM,2018-02-27,28.3800,28.9000,False,28.3700,28.9000,reg,1102897 +TTM,2018-02-28,28.0200,28.3600,False,27.9900,28.3500,reg,679719 +TTM,2018-03-01,27.9800,28.5300,False,27.9199,28.2300,reg,1211274 +TTM,2018-03-02,27.9700,28.0000,False,27.5900,27.7500,reg,1244269 +TTM,2018-03-05,27.2800,27.3300,False,26.8457,26.9900,reg,1910357 +TTM,2018-03-06,27.1000,27.2400,False,26.7800,26.7800,reg,1551723 +TTM,2018-03-07,26.8900,27.0600,False,26.7700,26.9100,reg,1083878 +TTM,2018-03-08,26.8000,26.8000,False,26.5000,26.8000,reg,1261607 +TTM,2018-03-09,26.7800,26.8950,False,26.5500,26.5500,reg,1442729 +TTM,2018-03-12,27.1800,27.4000,False,27.1300,27.1300,reg,1735673 +TTM,2018-03-13,27.3500,27.4300,False,27.2100,27.3800,reg,1461699 +TTM,2018-03-14,27.2400,27.5900,False,27.1300,27.4800,reg,1204277 +TTM,2018-03-15,27.0300,27.4300,False,26.9000,27.3900,reg,1063648 +TTM,2018-03-16,26.4400,26.5100,False,26.2100,26.4600,reg,2489404 +TTM,2018-03-19,25.7700,26.1500,False,25.5800,26.0800,reg,1898359 +TTM,2018-03-20,25.7200,26.0600,False,25.6700,25.8800,reg,1860790 +TTM,2018-03-21,25.8000,25.9000,False,25.6100,25.6800,reg,1729745 +TTM,2018-03-22,25.5000,25.8501,False,25.4550,25.7500,reg,1327978 +TTM,2018-03-23,24.9000,25.5600,False,24.8500,25.4800,reg,1983249 +TTM,2018-03-26,25.4000,25.4800,False,24.9100,25.3200,reg,1394704 +TTM,2018-03-27,25.6300,26.0200,False,25.2100,25.4800,reg,2383436 +TTM,2018-03-28,25.4200,25.5200,False,24.9700,25.1500,reg,1095228 +TTM,2018-03-29,25.7000,25.8900,False,25.4900,25.6600,reg,1421737 +TTM,2018-04-02,25.6700,26.4200,False,25.5800,26.0600,reg,1428507 +TTM,2018-04-03,26.2500,26.6000,False,26.1100,26.6000,reg,1611074 +TTM,2018-04-04,27.4000,27.4900,False,26.8900,27.0200,reg,2434780 +TTM,2018-04-05,27.6200,27.8400,False,27.5524,27.5700,reg,1598065 +TTM,2018-04-06,27.3400,27.8700,False,27.1250,27.6500,reg,1986469 +TTM,2018-04-09,27.2400,27.4900,False,27.1000,27.4100,reg,1066794 +TTM,2018-04-10,27.2000,27.3200,False,27.0601,27.1400,reg,1405517 +TTM,2018-04-11,27.1900,27.3700,False,27.0800,27.0800,reg,900793 +TTM,2018-04-12,27.1700,27.3500,False,27.1100,27.3100,reg,1117634 +TTM,2018-04-13,26.7200,27.1700,False,26.4100,27.1700,reg,1604408 +TTM,2018-04-16,26.1500,26.2550,False,25.8200,25.9400,reg,1943918 +TTM,2018-04-17,25.6900,25.8400,False,25.6336,25.7800,reg,1647550 +TTM,2018-04-18,25.5700,25.7400,False,25.4900,25.5500,reg,2680321 +TTM,2018-04-19,25.1300,25.4500,False,24.9800,25.4500,reg,1466704 +TTM,2018-04-20,24.8500,25.4000,False,24.8300,25.2300,reg,1841245 +TTM,2018-04-23,24.8500,24.9950,False,24.7550,24.8900,reg,1073266 +TTM,2018-04-24,24.6400,24.9700,False,24.4600,24.9600,reg,1628856 +TTM,2018-04-25,24.3600,24.5000,False,24.0800,24.5000,reg,1375536 +TTM,2018-04-26,24.6700,24.8300,False,24.5100,24.6400,reg,1356208 +TTM,2018-04-27,25.0200,25.2100,False,24.9400,25.1000,reg,1279113 +TTM,2018-04-30,25.1200,25.3300,False,25.1100,25.1900,reg,940494 +TTM,2018-05-01,25.4000,25.4700,False,25.0400,25.1000,reg,1504286 +TTM,2018-05-02,25.0700,25.3300,False,25.0300,25.1900,reg,873668 +TTM,2018-05-03,24.7300,24.9590,False,24.4600,24.9400,reg,1494340 +TTM,2018-05-04,25.0600,25.1800,False,24.7350,24.7500,reg,1247382 +TTM,2018-05-07,24.9900,25.1950,False,24.8152,24.9200,reg,888827 +TTM,2018-05-08,24.7100,24.8600,False,24.6000,24.7500,reg,866668 +TTM,2018-05-09,25.1000,25.8540,False,25.0300,25.0300,reg,2256591 +TTM,2018-05-10,24.6200,24.8500,False,24.6100,24.7800,reg,2812464 +TTM,2018-05-11,24.3000,24.5700,False,24.3000,24.5300,reg,2746585 +TTM,2018-05-14,23.7600,24.0400,False,23.7600,23.9900,reg,5185123 +TTM,2018-05-15,22.6900,22.9700,False,22.5550,22.9000,reg,6850714 +TTM,2018-05-16,22.9100,23.2100,False,22.8000,23.0700,reg,2261425 +TTM,2018-05-17,23.0200,23.1850,False,22.9700,23.0400,reg,1398278 +TTM,2018-05-18,22.3200,22.4500,False,22.2000,22.4500,reg,1594864 +TTM,2018-05-21,22.0300,22.0950,False,21.7500,21.8200,reg,2267385 +TTM,2018-05-22,22.9100,23.1050,False,22.5300,22.6500,reg,4475987 +TTM,2018-05-23,22.3900,23.5700,False,22.0700,22.8500,reg,3863675 +TTM,2018-05-24,21.0900,21.3700,False,20.9300,21.3400,reg,3779647 +TTM,2018-05-25,21.3100,21.5000,False,21.1800,21.3200,reg,1990536 +TTM,2018-05-29,21.1800,21.4900,False,21.0500,21.4800,reg,2935682 +TTM,2018-05-30,21.0900,21.2100,False,20.9800,21.1700,reg,2004991 +TTM,2018-05-31,20.8800,21.0500,False,20.6200,21.0500,reg,2453968 +TTM,2018-06-01,21.4200,21.4300,False,21.2100,21.2500,reg,2335518 +TTM,2018-06-04,21.2600,21.4500,False,21.2400,21.4200,reg,1079039 +TTM,2018-06-05,21.3500,21.3700,False,21.1750,21.3100,reg,1389519 +TTM,2018-06-06,22.1600,22.2300,False,21.7900,21.9100,reg,2426823 +TTM,2018-06-07,22.3300,22.6600,False,22.3300,22.5200,reg,2074618 diff --git a/company_library/TTMI.csv b/company_library/TTMI.csv index 83bf9838..73485af8 100644 --- a/company_library/TTMI.csv +++ b/company_library/TTMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTMI,2017-06-06,17.1100,17.3600,False,16.9000,16.9200,reg,1172746 -TTMI,2017-06-07,17.2800,17.3500,False,17.1250,17.2600,reg,1270324 -TTMI,2017-06-08,18.2400,18.5000,False,17.3200,17.3200,reg,2225816 TTMI,2017-06-09,17.9800,18.8500,False,17.6800,18.2900,reg,1922883 TTMI,2017-06-12,17.8600,18.2100,False,17.4300,17.9300,reg,1521550 TTMI,2017-06-13,18.2400,18.3250,False,17.9001,17.9500,reg,1313023 @@ -249,3 +246,6 @@ TTMI,2018-05-31,18.0300,18.0300,False,17.6000,17.7800,reg,1395550 TTMI,2018-06-01,17.8700,18.1500,False,17.7700,18.0500,reg,1331324 TTMI,2018-06-04,18.0100,18.1900,False,17.7900,17.9000,reg,1008172 TTMI,2018-06-05,18.4200,18.5000,False,18.0000,18.0000,reg,1314977 +TTMI,2018-06-06,18.8500,18.8800,False,18.4000,18.4900,reg,861047 +TTMI,2018-06-07,18.9600,19.1400,False,18.7960,18.8600,reg,1218198 +TTMI,2018-06-08,18.8300,19.0300,False,18.5250,18.9400,reg,1118555 diff --git a/company_library/TTNP.csv b/company_library/TTNP.csv index 8527bad1..240c4b73 100644 --- a/company_library/TTNP.csv +++ b/company_library/TTNP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTNP,2017-06-06,2.3500,2.3500,False,2.3000,2.3000,reg,44563 -TTNP,2017-06-07,2.3500,2.4000,False,2.3000,2.3500,reg,120115 -TTNP,2017-06-08,2.4000,2.4500,False,2.3500,2.3500,reg,70577 TTNP,2017-06-09,2.4000,2.4500,False,2.3500,2.4000,reg,50086 TTNP,2017-06-12,2.3500,2.4000,False,2.3000,2.3500,reg,121752 TTNP,2017-06-13,2.4000,2.4000,False,2.3000,2.3500,reg,50274 @@ -249,3 +246,6 @@ TTNP,2018-05-31,0.9500,0.9600,False,0.8901,0.9400,reg,128316 TTNP,2018-06-01,0.9299,0.9600,False,0.9100,0.9600,reg,90793 TTNP,2018-06-04,0.8800,0.9300,False,0.8400,0.9300,reg,82734 TTNP,2018-06-05,0.8600,0.8800,False,0.8501,0.8800,reg,24477 +TTNP,2018-06-06,0.9149,0.9250,False,0.8562,0.8562,reg,41940 +TTNP,2018-06-07,1.0100,1.0200,False,0.9200,0.9201,reg,287060 +TTNP,2018-06-08,1.0300,1.0600,False,1.0100,1.0100,reg,420386 diff --git a/company_library/TTOO.csv b/company_library/TTOO.csv index 290a3196..e46f05a6 100644 --- a/company_library/TTOO.csv +++ b/company_library/TTOO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTOO,2017-06-06,3.4900,3.5777,False,3.4300,3.5000,reg,130099 -TTOO,2017-06-07,3.4100,3.5347,False,3.3500,3.4500,reg,70857 -TTOO,2017-06-08,3.4300,3.4950,False,3.3501,3.4500,reg,55638 TTOO,2017-06-09,3.3600,3.4400,False,3.1000,3.2500,reg,118311 TTOO,2017-06-12,3.3000,3.4600,False,3.2600,3.3800,reg,71044 TTOO,2017-06-13,3.4400,3.4700,False,3.3000,3.3100,reg,85779 @@ -249,3 +246,6 @@ TTOO,2018-05-31,7.4100,8.1400,False,7.3200,8.0500,reg,4605838 TTOO,2018-06-01,8.1900,8.6000,False,7.5100,7.8500,reg,2843587 TTOO,2018-06-04,8.8500,8.9800,False,8.0700,8.4500,reg,2506988 TTOO,2018-06-05,8.7000,9.2800,False,8.5500,9.2100,reg,1330596 +TTOO,2018-06-06,8.5300,8.9800,False,8.3500,8.8500,reg,865133 +TTOO,2018-06-07,8.4600,8.6000,False,7.7950,8.5500,reg,1423517 +TTOO,2018-06-08,9.4200,9.6500,False,8.4100,8.4100,reg,1637524 diff --git a/company_library/TTPH.csv b/company_library/TTPH.csv index 1fd72a99..7f55c047 100644 --- a/company_library/TTPH.csv +++ b/company_library/TTPH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTPH,2017-06-06,7.2400,7.3000,False,7.1200,7.1800,reg,126679 -TTPH,2017-06-07,7.3100,7.5300,False,7.1800,7.2400,reg,514276 -TTPH,2017-06-08,7.3200,7.3800,False,7.1500,7.3000,reg,156692 TTPH,2017-06-09,7.3200,7.4700,False,7.1700,7.3100,reg,260275 TTPH,2017-06-12,7.2000,7.3300,False,7.1000,7.2000,reg,252042 TTPH,2017-06-13,7.2900,7.3900,False,7.1700,7.2100,reg,223649 @@ -249,3 +246,6 @@ TTPH,2018-05-31,3.7300,3.7600,False,3.6600,3.7200,reg,295458 TTPH,2018-06-01,3.7400,3.8100,False,3.6900,3.7500,reg,298278 TTPH,2018-06-04,3.7800,3.8397,False,3.6800,3.7300,reg,282086 TTPH,2018-06-05,3.7300,3.8300,False,3.6800,3.7700,reg,230780 +TTPH,2018-06-06,3.7900,3.7900,False,3.6900,3.7200,reg,234928 +TTPH,2018-06-07,3.7300,3.8200,False,3.6900,3.8100,reg,252142 +TTPH,2018-06-08,3.7400,3.7800,False,3.7000,3.7200,reg,206910 diff --git a/company_library/TTS.csv b/company_library/TTS.csv index 05608651..26dbb032 100644 --- a/company_library/TTS.csv +++ b/company_library/TTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTS,2017-06-06,18.8586,19.2484,False,18.6393,19.1510,reg,272558 -TTS,2017-06-07,18.9073,19.5408,False,18.6149,18.9561,reg,187894 -TTS,2017-06-08,19.2972,19.4434,False,18.7611,18.9073,reg,275503 TTS,2017-06-09,19.2484,19.3946,False,19.1022,19.2972,reg,234582 TTS,2017-06-12,19.4434,19.5408,False,18.9561,19.2484,reg,326679 TTS,2017-06-13,19.8819,19.9307,False,19.1510,19.4921,reg,427706 @@ -249,3 +246,6 @@ TTS,2018-05-31,7.2000,7.3000,False,7.1000,7.3000,reg,611819 TTS,2018-06-01,7.3000,7.3500,False,7.1750,7.2000,reg,412812 TTS,2018-06-04,7.6500,7.7000,False,7.3500,7.3500,reg,592677 TTS,2018-06-05,7.7000,7.8000,False,7.6000,7.6500,reg,573042 +TTS,2018-06-06,7.7500,7.8500,False,7.6500,7.7000,reg,414301 +TTS,2018-06-07,7.6000,7.7500,False,7.5500,7.7000,reg,283175 +TTS,2018-06-08,7.6000,7.6750,False,7.5000,7.6000,reg,224840 diff --git a/company_library/TTWO.csv b/company_library/TTWO.csv index a8f2b285..4f345f79 100644 --- a/company_library/TTWO.csv +++ b/company_library/TTWO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTWO,2017-06-06,77.6600,78.3600,False,76.8200,77.0400,reg,1462597 -TTWO,2017-06-07,79.7700,79.9200,False,78.3900,78.5700,reg,2541573 -TTWO,2017-06-08,79.3200,80.5400,False,78.4300,80.0100,reg,1616905 TTWO,2017-06-09,75.3000,80.1200,False,73.3100,79.6200,reg,3839591 TTWO,2017-06-12,73.8300,74.8400,False,71.2000,73.8300,reg,4312287 TTWO,2017-06-13,74.6200,75.4000,False,73.3700,75.2700,reg,2209289 @@ -249,3 +246,6 @@ TTWO,2018-05-31,112.0800,114.0400,False,110.1900,110.8900,reg,2182074 TTWO,2018-06-01,114.5900,114.8700,False,111.3100,112.5500,reg,1482667 TTWO,2018-06-04,113.6800,115.7500,False,112.7570,114.2600,reg,1416861 TTWO,2018-06-05,113.2600,113.9988,False,111.0900,111.3000,reg,2375266 +TTWO,2018-06-06,112.5900,114.3200,False,112.1100,113.9200,reg,1338641 +TTWO,2018-06-07,113.4200,113.7700,False,111.7100,112.6000,reg,1175914 +TTWO,2018-06-08,113.4200,114.7700,False,112.0100,113.0700,reg,1248796 diff --git a/company_library/TU.csv b/company_library/TU.csv new file mode 100644 index 00000000..f2976d70 --- /dev/null +++ b/company_library/TU.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TU,2017-06-08,31.7697,31.8080,False,31.5280,31.7697,reg,297056 +TU,2017-06-09,31.8367,32.0186,False,31.6836,31.8846,reg,450365 +TU,2017-06-12,32.1239,32.2483,False,31.8080,31.8271,reg,528881 +TU,2017-06-13,32.4493,32.5163,False,32.1909,32.4015,reg,468240 +TU,2017-06-14,32.2387,32.6503,False,32.0952,32.5929,reg,390315 +TU,2017-06-15,32.4589,32.5259,False,31.7984,32.0090,reg,529559 +TU,2017-06-16,32.9471,33.1577,False,32.4110,32.6791,reg,758507 +TU,2017-06-19,32.9088,33.1002,False,32.7461,32.8801,reg,659108 +TU,2017-06-20,32.5546,32.8226,False,32.4302,32.7556,reg,342294 +TU,2017-06-21,32.2675,32.7556,False,32.1526,32.5546,reg,462940 +TU,2017-06-22,32.3153,32.5546,False,32.2005,32.4302,reg,618190 +TU,2017-06-23,32.4876,32.5642,False,32.1622,32.2770,reg,350117 +TU,2017-06-26,32.6025,32.8801,False,32.5642,32.6025,reg,332041 +TU,2017-06-27,32.8801,32.9375,False,32.5546,32.6695,reg,572581 +TU,2017-06-28,33.3108,33.3491,False,32.7652,33.0619,reg,554599 +TU,2017-06-29,32.8992,33.1959,False,32.7365,33.1959,reg,631526 +TU,2017-06-30,33.0428,33.1481,False,32.7748,32.9949,reg,486524 +TU,2017-07-05,32.9662,33.0332,False,32.5833,32.9375,reg,638436 +TU,2017-07-06,33.1194,33.2965,False,32.7939,32.8705,reg,691232 +TU,2017-07-07,33.1768,33.2247,False,32.8599,33.1385,reg,436134 +TU,2017-07-10,33.1672,33.3842,False,33.1194,33.1864,reg,466702 +TU,2017-07-11,32.9662,33.1481,False,32.7556,33.1098,reg,416751 +TU,2017-07-12,33.6554,33.9904,False,33.0524,33.1289,reg,756536 +TU,2017-07-13,33.4544,33.5980,False,33.3012,33.5788,reg,508682 +TU,2017-07-14,33.8181,33.8468,False,33.5310,33.5597,reg,305560 +TU,2017-07-17,33.7416,34.0096,False,33.6267,33.8756,reg,423972 +TU,2017-07-18,33.8181,33.9542,False,33.6075,33.8564,reg,482932 +TU,2017-07-19,34.1053,34.1914,False,33.9043,33.9713,reg,323194 +TU,2017-07-20,34.3829,34.5169,False,34.0287,34.1053,reg,527941 +TU,2017-07-21,34.4978,34.5265,False,34.0670,34.4307,reg,418726 +TU,2017-07-24,34.4978,34.5648,False,34.2202,34.5360,reg,424595 +TU,2017-07-25,34.4978,34.6222,False,34.3159,34.5169,reg,319382 +TU,2017-07-26,34.5456,34.7466,False,34.4020,34.4978,reg,478943 +TU,2017-07-27,34.6318,34.7083,False,34.3159,34.5265,reg,481730 +TU,2017-07-28,34.7658,34.7945,False,34.5456,34.7466,reg,297864 +TU,2017-07-31,34.5935,34.8328,False,34.4690,34.8328,reg,480633 +TU,2017-08-01,34.8902,35.1965,False,34.3542,34.6413,reg,655678 +TU,2017-08-02,34.9764,35.0816,False,34.8136,34.8136,reg,408147 +TU,2017-08-03,34.8136,35.0051,False,34.7562,34.9285,reg,555389 +TU,2017-08-04,34.7179,34.8806,False,34.6509,34.8136,reg,357257 +TU,2017-08-07,34.8615,34.8806,False,34.6988,34.7562,reg,191736 +TU,2017-08-08,34.6892,34.7371,False,34.5456,34.6509,reg,390346 +TU,2017-08-09,34.4882,34.6126,False,34.4126,34.4690,reg,329941 +TU,2017-08-10,34.1532,34.4882,False,34.0383,34.4882,reg,438768 +TU,2017-08-11,33.8660,33.9713,False,33.3778,33.7224,reg,840879 +TU,2017-08-14,34.1149,34.2393,False,33.8564,33.8851,reg,606506 +TU,2017-08-15,34.0000,34.1819,False,33.9426,34.1819,reg,213590 +TU,2017-08-16,34.0287,34.1627,False,33.7990,34.0670,reg,469774 +TU,2017-08-17,33.8181,34.0766,False,33.7798,34.0191,reg,352421 +TU,2017-08-18,33.8660,34.0287,False,33.7607,34.0191,reg,337419 +TU,2017-08-21,34.0670,34.1579,False,33.7894,33.8277,reg,378019 +TU,2017-08-22,33.9234,34.1819,False,33.8660,34.1819,reg,238578 +TU,2017-08-23,34.1053,34.1484,False,33.8277,33.8277,reg,260240 +TU,2017-08-24,34.1819,34.2489,False,34.0383,34.1053,reg,221637 +TU,2017-08-25,34.2010,34.3542,False,34.1340,34.2776,reg,346560 +TU,2017-08-28,34.3350,34.4355,False,34.2297,34.3159,reg,305966 +TU,2017-08-29,34.4595,34.5552,False,34.1149,34.2202,reg,623036 +TU,2017-08-30,34.2106,34.4116,False,34.1149,34.3350,reg,495772 +TU,2017-08-31,34.6318,34.7466,False,34.2776,34.3829,reg,417051 +TU,2017-09-01,34.7849,34.8806,False,34.6892,34.8041,reg,282770 +TU,2017-09-05,34.6700,34.8806,False,34.6509,34.8136,reg,394277 +TU,2017-09-06,34.9285,35.3592,False,34.6030,34.6988,reg,426869 +TU,2017-09-07,34.8051,35.1245,False,34.7761,35.0955,reg,385486 +TU,2017-09-08,34.6987,34.9213,False,34.4954,34.8439,reg,477137 +TU,2017-09-11,34.9310,35.0278,False,34.6600,34.7374,reg,459121 +TU,2017-09-12,34.9890,35.2600,False,34.8632,34.9600,reg,347199 +TU,2017-09-13,34.8148,35.0181,False,34.8051,35.0084,reg,368378 +TU,2017-09-14,34.9987,35.0568,False,34.6309,34.7567,reg,342480 +TU,2017-09-15,35.1826,35.2988,False,34.9697,35.1149,reg,414345 +TU,2017-09-18,35.0568,35.3859,False,34.8922,35.2020,reg,338790 +TU,2017-09-19,35.1826,35.2407,False,34.9794,35.1149,reg,417278 +TU,2017-09-20,35.0665,35.3859,False,34.8535,35.2116,reg,331128 +TU,2017-09-21,34.9890,35.0568,False,34.8632,35.0084,reg,262931 +TU,2017-09-22,34.7858,35.1633,False,34.7471,35.0471,reg,330066 +TU,2017-09-25,34.7083,34.9406,False,34.5970,34.8342,reg,324714 +TU,2017-09-26,34.7277,34.8342,False,34.5632,34.7761,reg,292227 +TU,2017-09-27,34.8535,35.1729,False,34.7423,34.7471,reg,464621 +TU,2017-09-28,35.0568,35.2600,False,34.6987,34.7955,reg,315390 +TU,2017-09-29,34.8148,35.0761,False,34.6696,35.0665,reg,393974 +TU,2017-10-02,34.7277,34.9503,False,34.7180,34.7858,reg,371347 +TU,2017-10-03,34.8535,34.8922,False,34.6600,34.7277,reg,314627 +TU,2017-10-04,34.8729,34.9503,False,34.7083,34.9503,reg,264438 +TU,2017-10-05,34.4857,34.7858,False,34.4567,34.7664,reg,281903 +TU,2017-10-06,34.6503,34.6890,False,34.3309,34.4954,reg,270401 +TU,2017-10-09,34.7180,34.7374,False,34.6309,34.7374,reg,191282 +TU,2017-10-10,34.7664,34.9406,False,34.6890,34.8051,reg,397773 +TU,2017-10-11,34.9697,34.9697,False,34.7471,34.7567,reg,285704 +TU,2017-10-12,34.7858,34.8632,False,34.6793,34.8632,reg,451051 +TU,2017-10-13,34.8729,34.9503,False,34.8051,34.8729,reg,388156 +TU,2017-10-16,34.7858,34.8632,False,34.6987,34.7664,reg,213590 +TU,2017-10-17,34.8729,34.9164,False,34.7083,34.7761,reg,297616 +TU,2017-10-18,34.9697,35.0181,False,34.8148,34.9116,reg,275136 +TU,2017-10-19,34.8342,35.0084,False,34.7180,34.9600,reg,371582 +TU,2017-10-20,34.5341,34.8632,False,34.3599,34.6019,reg,515163 +TU,2017-10-23,34.7277,34.8342,False,34.5051,34.5438,reg,336805 +TU,2017-10-24,34.8729,34.9600,False,34.6793,34.8051,reg,365524 +TU,2017-10-25,35.6375,35.7633,False,35.0278,35.2988,reg,1010921 +TU,2017-10-26,35.4536,36.0634,False,35.4004,35.6278,reg,510342 +TU,2017-10-27,35.2116,35.5117,False,35.0858,35.3955,reg,400371 +TU,2017-10-30,35.3472,35.3859,False,35.2020,35.2213,reg,349519 +TU,2017-10-31,35.0568,35.2891,False,34.9890,35.2794,reg,639152 +TU,2017-11-01,35.2407,35.3375,False,34.9600,34.9794,reg,572529 +TU,2017-11-02,35.1729,35.4439,False,35.0761,35.3762,reg,436343 +TU,2017-11-03,35.2504,35.3859,False,35.0858,35.2988,reg,370928 +TU,2017-11-06,35.4246,35.4923,False,35.0471,35.2213,reg,307641 +TU,2017-11-07,35.5891,35.6133,False,35.2697,35.3472,reg,472805 +TU,2017-11-08,35.8988,36.0344,False,35.5843,35.6762,reg,750198 +TU,2017-11-09,36.2763,36.4215,False,35.2310,35.5020,reg,724727 +TU,2017-11-10,37.0216,37.2345,False,36.2570,36.5473,reg,1088079 +TU,2017-11-13,36.8377,37.0797,False,36.6732,36.9442,reg,477892 +TU,2017-11-14,36.7409,36.8861,False,36.5957,36.7893,reg,451369 +TU,2017-11-15,36.4118,36.6974,False,36.3441,36.6635,reg,431680 +TU,2017-11-16,36.4989,36.6054,False,36.4409,36.5086,reg,649997 +TU,2017-11-17,36.7506,36.8087,False,36.3925,36.4796,reg,317867 +TU,2017-11-20,36.8377,36.9442,False,36.7796,36.7893,reg,352672 +TU,2017-11-21,36.8861,37.0506,False,36.8280,36.8377,reg,309734 +TU,2017-11-22,36.8861,37.0410,False,36.6441,37.0119,reg,418963 +TU,2017-11-27,36.9926,37.2636,False,36.9635,37.1861,reg,307863 +TU,2017-11-28,36.6538,36.9974,False,36.6151,36.9538,reg,347317 +TU,2017-11-29,36.1699,36.7699,False,36.0731,36.7215,reg,497064 +TU,2017-11-30,35.7730,36.2279,False,35.7053,36.1408,reg,512160 +TU,2017-12-01,36.3731,36.5570,False,36.0053,36.1989,reg,450489 +TU,2017-12-04,36.4409,36.6635,False,36.2957,36.5086,reg,450785 +TU,2017-12-05,36.3441,36.6732,False,36.3296,36.5667,reg,350241 +TU,2017-12-06,36.4215,36.6732,False,36.3538,36.3538,reg,391775 +TU,2017-12-07,36.5667,36.7409,False,36.3247,36.3828,reg,442277 +TU,2017-12-08,36.5791,36.6769,False,36.3248,36.4226,reg,289802 +TU,2017-12-11,36.8236,36.8823,False,36.5204,36.6182,reg,281664 +TU,2017-12-12,36.8236,36.9508,False,36.7258,36.8334,reg,331155 +TU,2017-12-13,37.0681,37.1953,False,36.8334,36.8823,reg,304292 +TU,2017-12-14,36.7943,37.0486,False,36.6574,36.9801,reg,355867 +TU,2017-12-15,36.4618,36.8236,False,36.3835,36.7845,reg,440199 +TU,2017-12-18,36.6182,36.8139,False,36.5596,36.5791,reg,420334 +TU,2017-12-19,36.4813,36.7063,False,36.3737,36.6280,reg,320046 +TU,2017-12-20,36.2759,36.5596,False,35.9434,36.5302,reg,339497 +TU,2017-12-21,36.5204,36.8432,False,36.3150,36.4324,reg,262510 +TU,2017-12-22,36.6769,36.6965,False,36.3199,36.4715,reg,267936 +TU,2017-12-26,36.9117,37.0877,False,36.7845,36.7845,reg,103371 +TU,2017-12-27,36.8334,37.0192,False,36.7063,37.0192,reg,202509 +TU,2017-12-28,37.0290,37.0584,False,36.6769,36.8921,reg,335467 +TU,2017-12-29,37.0388,37.1757,False,36.8334,37.0681,reg,262538 +TU,2018-01-02,37.0095,37.1366,False,36.8139,37.0779,reg,278824 +TU,2018-01-03,37.0192,37.1562,False,36.7943,36.9606,reg,466577 +TU,2018-01-04,37.0192,37.1660,False,36.8823,36.8823,reg,430718 +TU,2018-01-05,37.1855,37.3518,False,37.0681,37.2931,reg,447698 +TU,2018-01-08,36.9801,37.0486,False,36.7552,36.9508,reg,444262 +TU,2018-01-09,36.5302,36.9606,False,36.4813,36.9606,reg,392273 +TU,2018-01-10,36.2857,36.4813,False,36.1451,36.3444,reg,405940 +TU,2018-01-11,36.5107,36.6182,False,36.2857,36.3933,reg,408419 +TU,2018-01-12,36.8921,36.9997,False,36.4422,36.5596,reg,522744 +TU,2018-01-16,36.9312,37.0877,False,36.8921,37.0192,reg,293668 +TU,2018-01-17,37.0290,37.3616,False,36.6476,36.9801,reg,393832 +TU,2018-01-18,36.8530,37.0388,False,36.8236,37.0192,reg,235635 +TU,2018-01-19,36.7063,37.1171,False,36.6378,36.8823,reg,310491 +TU,2018-01-22,36.8628,36.9899,False,36.6867,36.8139,reg,289263 +TU,2018-01-23,36.5791,36.8334,False,36.4324,36.7943,reg,393487 +TU,2018-01-24,36.6378,36.7747,False,36.2759,36.7454,reg,423361 +TU,2018-01-25,36.4813,36.7747,False,36.3150,36.7160,reg,345655 +TU,2018-01-26,36.8530,36.8628,False,36.5204,36.5204,reg,236870 +TU,2018-01-29,36.4031,36.7747,False,36.4031,36.7747,reg,352474 +TU,2018-01-30,36.3933,36.4618,False,36.1781,36.4129,reg,438381 +TU,2018-01-31,36.8432,36.9312,False,36.5987,36.6182,reg,392190 +TU,2018-02-01,36.2759,36.7160,False,36.2564,36.6965,reg,480000 +TU,2018-02-02,35.8651,36.4618,False,35.7087,36.4618,reg,506887 +TU,2018-02-05,35.4250,35.9043,False,35.4006,35.6598,reg,622933 +TU,2018-02-06,35.5913,35.8554,False,34.7599,35.0729,reg,651504 +TU,2018-02-07,35.2001,35.7184,False,35.0436,35.5033,reg,544082 +TU,2018-02-08,34.8773,35.5619,False,34.8773,35.0925,reg,492649 +TU,2018-02-09,34.8578,35.0240,False,34.2993,34.9164,reg,483037 +TU,2018-02-12,35.1120,35.2979,False,34.6035,34.9360,reg,591917 +TU,2018-02-13,34.7502,35.1903,False,34.7110,35.0925,reg,574673 +TU,2018-02-14,34.6719,34.7599,False,34.2905,34.6230,reg,443382 +TU,2018-02-15,35.3957,35.4299,False,34.6064,34.7306,reg,434509 +TU,2018-02-16,35.3566,35.6989,False,35.2541,35.3174,reg,386822 +TU,2018-02-20,35.2196,35.3468,False,34.9458,35.1120,reg,449669 +TU,2018-02-21,35.7771,35.9043,False,35.1609,35.2196,reg,623514 +TU,2018-02-22,35.5130,35.8847,False,35.3859,35.7282,reg,439781 +TU,2018-02-23,35.9727,36.0705,False,35.6109,35.6891,reg,234182 +TU,2018-02-26,36.0608,36.0705,False,35.8260,35.9238,reg,302762 +TU,2018-02-27,35.8260,36.0608,False,35.7380,35.8260,reg,306426 +TU,2018-02-28,35.3077,35.9043,False,35.2979,35.8749,reg,442982 +TU,2018-03-01,35.2588,35.3663,False,34.9653,35.2392,reg,394283 +TU,2018-03-02,35.4544,35.4874,False,35.0045,35.0729,reg,384412 +TU,2018-03-05,35.3859,35.6011,False,35.0338,35.0436,reg,559309 +TU,2018-03-06,35.7184,35.7380,False,35.4544,35.7087,reg,417603 +TU,2018-03-07,35.7967,35.9287,False,35.5033,35.5717,reg,784619 +TU,2018-03-08,35.7881,35.9660,False,35.6082,35.8276,reg,430594 +TU,2018-03-09,36.0649,36.0698,False,35.7683,35.9067,reg,256457 +TU,2018-03-12,35.8968,36.0649,False,35.7980,36.0649,reg,432273 +TU,2018-03-13,35.4915,35.9957,False,35.4618,35.9265,reg,431360 +TU,2018-03-14,35.5113,35.6497,False,35.3926,35.6497,reg,353781 +TU,2018-03-15,35.4717,35.7436,False,35.3729,35.4915,reg,404353 +TU,2018-03-16,35.0664,35.6991,False,35.0219,35.4915,reg,874676 +TU,2018-03-19,34.9675,35.1059,False,34.7401,35.0268,reg,477641 +TU,2018-03-20,34.9873,35.0763,False,34.7500,34.9576,reg,622597 +TU,2018-03-21,35.1356,35.3531,False,35.0417,35.1652,reg,419834 +TU,2018-03-22,34.6314,34.9873,False,34.5523,34.9082,reg,588711 +TU,2018-03-23,34.2261,34.9280,False,34.2162,34.7599,reg,451160 +TU,2018-03-26,34.0778,34.3842,False,33.8927,34.3546,reg,435415 +TU,2018-03-27,34.1865,34.4930,False,34.0184,34.0877,reg,421135 +TU,2018-03-28,34.4040,34.5721,False,34.1272,34.1569,reg,497337 +TU,2018-03-29,34.7599,34.7797,False,34.2854,34.4930,reg,311389 +TU,2018-04-02,34.3447,34.7698,False,34.2557,34.7698,reg,335058 +TU,2018-04-03,34.3051,34.5918,False,34.2063,34.4633,reg,340063 +TU,2018-04-04,34.5721,34.6314,False,33.9789,34.1865,reg,364425 +TU,2018-04-05,35.0268,35.1059,False,34.4238,34.5424,reg,472972 +TU,2018-04-06,34.8093,35.3333,False,34.7105,35.0367,reg,558571 +TU,2018-04-09,35.0268,35.1652,False,34.7303,34.8588,reg,363735 +TU,2018-04-10,35.2246,35.4124,False,34.9972,35.3531,reg,321273 +TU,2018-04-11,35.3630,35.4421,False,35.0763,35.0763,reg,321423 +TU,2018-04-12,34.9873,35.4371,False,34.9576,35.2839,reg,342681 +TU,2018-04-13,34.8588,35.0664,False,34.7204,34.9873,reg,293250 +TU,2018-04-16,35.0466,35.1751,False,34.8390,34.8785,reg,224423 +TU,2018-04-17,35.1751,35.2740,False,35.0367,35.1059,reg,190130 +TU,2018-04-18,35.1949,35.3926,False,35.0565,35.1059,reg,234076 +TU,2018-04-19,34.9181,35.1949,False,34.8884,35.1949,reg,245132 +TU,2018-04-20,34.9675,35.3234,False,34.6808,34.7995,reg,424993 +TU,2018-04-23,34.8093,35.0071,False,34.7599,34.8983,reg,180714 +TU,2018-04-24,34.6808,35.0466,False,34.5820,34.8588,reg,319880 +TU,2018-04-25,34.9675,35.0367,False,34.5325,34.5523,reg,370799 +TU,2018-04-26,35.2542,35.4816,False,34.9478,35.1554,reg,310537 +TU,2018-04-27,35.3926,35.5706,False,35.2740,35.3531,reg,277620 +TU,2018-04-30,35.3827,35.8177,False,35.3827,35.8177,reg,294059 +TU,2018-05-01,35.4915,35.5508,False,35.1455,35.2641,reg,323038 +TU,2018-05-02,35.3037,35.6398,False,35.1850,35.5409,reg,223585 +TU,2018-05-03,35.2542,35.3531,False,35.0367,35.1554,reg,239230 +TU,2018-05-04,35.4717,35.6002,False,35.0268,35.0367,reg,201051 +TU,2018-05-07,35.3037,35.6694,False,35.2542,35.5212,reg,239658 +TU,2018-05-08,35.0664,35.3037,False,34.8192,35.1356,reg,247459 +TU,2018-05-09,35.3531,35.3827,False,34.8390,35.1949,reg,326056 +TU,2018-05-10,35.3926,35.6101,False,34.8835,35.3926,reg,415946 +TU,2018-05-11,35.3234,35.5606,False,35.0642,35.1751,reg,294062 +TU,2018-05-14,35.2147,35.5607,False,35.1356,35.4025,reg,288951 +TU,2018-05-15,35.1356,35.1554,False,34.6512,34.9675,reg,280128 +TU,2018-05-16,35.3135,35.3531,False,35.0367,35.1652,reg,234032 +TU,2018-05-17,35.2443,35.3135,False,35.1455,35.3135,reg,238742 +TU,2018-05-18,35.0862,35.1949,False,34.9445,35.1554,reg,558301 +TU,2018-05-21,35.2542,35.2641,False,34.9773,35.2443,reg,228789 +TU,2018-05-22,35.0960,35.5113,False,34.9576,35.3827,reg,274752 +TU,2018-05-23,35.0071,35.1129,False,34.8390,34.9675,reg,252026 +TU,2018-05-24,34.8489,35.0565,False,34.7649,34.9576,reg,456061 +TU,2018-05-25,34.8983,34.9379,False,34.5918,34.7204,reg,508578 +TU,2018-05-29,34.7401,34.9873,False,34.5325,34.7599,reg,487861 +TU,2018-05-30,34.9675,35.0998,False,34.7006,34.9082,reg,281693 +TU,2018-05-31,34.7698,34.9280,False,34.5820,34.8884,reg,434289 +TU,2018-06-01,34.7401,34.9082,False,34.6611,34.7599,reg,240947 +TU,2018-06-04,34.9181,35.0763,False,34.8390,34.8489,reg,285213 +TU,2018-06-05,35.0466,35.0763,False,34.7995,34.8687,reg,330046 +TU,2018-06-06,35.2443,35.4322,False,35.1356,35.1455,reg,484332 +TU,2018-06-07,35.2300,35.4000,False,35.1400,35.2500,reg,295839 diff --git a/company_library/TUES.csv b/company_library/TUES.csv index 0b460f19..49f793c4 100644 --- a/company_library/TUES.csv +++ b/company_library/TUES.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUES,2017-06-06,1.9000,1.9500,False,1.7500,1.9000,reg,1510118 -TUES,2017-06-07,1.8500,2.0000,False,1.8500,1.9500,reg,882358 -TUES,2017-06-08,1.9500,2.0000,False,1.8500,1.9000,reg,928888 TUES,2017-06-09,2.0000,2.0500,False,1.9500,1.9500,reg,722969 TUES,2017-06-12,2.0000,2.1000,False,1.9500,2.0000,reg,632492 TUES,2017-06-13,1.9500,2.1000,False,1.9500,2.0000,reg,753189 @@ -249,3 +246,6 @@ TUES,2018-05-31,2.6500,2.7000,False,2.6000,2.6500,reg,178691 TUES,2018-06-01,2.8500,2.8500,False,2.6500,2.7000,reg,295472 TUES,2018-06-04,2.9000,3.0000,False,2.7500,2.9000,reg,436045 TUES,2018-06-05,3.0500,3.1000,False,2.9000,2.9500,reg,208159 +TUES,2018-06-06,2.9500,3.0500,False,2.9500,3.0500,reg,333513 +TUES,2018-06-07,2.8500,3.0000,False,2.8500,2.9500,reg,209293 +TUES,2018-06-08,2.8000,2.9000,False,2.8000,2.9000,reg,142516 diff --git a/company_library/TUR.csv b/company_library/TUR.csv index 4a8e9c46..f59e59cd 100644 --- a/company_library/TUR.csv +++ b/company_library/TUR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUR,2017-06-06,40.5575,40.6450,False,40.3629,40.3629,reg,176514 -TUR,2017-06-07,39.9738,40.1975,False,39.6819,39.9543,reg,270833 -TUR,2017-06-08,40.4796,40.4894,False,40.0419,40.1683,reg,440466 TUR,2017-06-09,40.3240,40.7812,False,40.1683,40.5769,reg,241991 TUR,2017-06-12,41.1023,41.1023,False,40.7326,40.8396,reg,291620 TUR,2017-06-13,41.1704,41.1704,False,40.7715,40.7910,reg,349277 @@ -249,3 +246,6 @@ TUR,2018-05-31,32.9000,33.3300,False,32.5600,33.3300,reg,675470 TUR,2018-06-01,31.6400,32.2800,False,31.5100,31.8500,reg,558686 TUR,2018-06-04,31.9400,32.2200,False,31.8250,32.0100,reg,326717 TUR,2018-06-05,31.4000,31.6450,False,31.3050,31.6400,reg,336873 +TUR,2018-06-06,31.7700,31.8000,False,31.0700,31.0800,reg,343522 +TUR,2018-06-07,32.2200,32.8200,False,31.9100,32.4300,reg,607532 +TUR,2018-06-08,32.0600,32.0800,False,31.6500,31.9300,reg,555690 diff --git a/company_library/TURN.csv b/company_library/TURN.csv index 99fc6796..1b9aed58 100644 --- a/company_library/TURN.csv +++ b/company_library/TURN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TURN,2017-06-06,1.5600,1.6000,False,1.5500,1.6000,reg,17554 -TURN,2017-06-07,1.5700,1.5900,False,1.5300,1.5500,reg,43992 -TURN,2017-06-08,1.5600,1.6000,False,1.5300,1.5773,reg,51516 TURN,2017-06-09,1.5350,1.5600,False,1.5300,1.5300,reg,32413 TURN,2017-06-12,1.5499,1.5700,False,1.5300,1.5500,reg,55252 TURN,2017-06-13,1.5500,1.5600,False,1.5354,1.5500,reg,67512 @@ -249,3 +246,6 @@ TURN,2018-05-31,2.1700,2.2000,False,2.1450,2.1900,reg,65789 TURN,2018-06-01,2.2000,2.2100,False,2.1800,2.2100,reg,30162 TURN,2018-06-04,2.2010,2.2298,False,2.1900,2.2000,reg,66022 TURN,2018-06-05,2.1948,2.2500,False,2.1800,2.2000,reg,83081 +TURN,2018-06-06,2.1600,2.2202,False,2.1600,2.2000,reg,117208 +TURN,2018-06-07,2.2500,2.2500,False,2.1700,2.1800,reg,51473 +TURN,2018-06-08,2.3000,2.3289,False,2.1600,2.2300,reg,155120 diff --git a/company_library/TUSA.csv b/company_library/TUSA.csv index 5e43cf84..ad0d45fc 100644 --- a/company_library/TUSA.csv +++ b/company_library/TUSA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUSA,2017-06-06,29.3985,29.3985,False,29.3985,29.3985,reg,180 -TUSA,2017-06-07,29.3985,29.3985,False,29.3985,29.3985,reg,0 -TUSA,2017-06-08,29.3985,29.3985,False,29.3985,29.3985,reg,45 TUSA,2017-06-09,29.6565,29.7412,False,29.6565,29.7412,reg,551 TUSA,2017-06-12,29.5473,29.6267,False,29.5473,29.6267,reg,490 TUSA,2017-06-13,29.6527,29.7329,False,29.6527,29.7329,reg,1098 @@ -249,3 +246,6 @@ TUSA,2018-05-31,34.1926,34.1926,False,34.1926,34.1926,reg,269 TUSA,2018-06-01,34.3848,34.3848,False,34.3848,34.3848,reg,460 TUSA,2018-06-04,34.3848,34.3848,False,34.3848,34.3848,reg,79 TUSA,2018-06-05,34.2600,34.2600,False,34.2600,34.2600,reg,350 +TUSA,2018-06-06,34.9500,34.9500,False,34.7775,34.7800,reg,2228 +TUSA,2018-06-07,34.7300,34.7600,False,34.7300,34.7600,reg,1255 +TUSA,2018-06-08,34.9514,34.9514,False,34.7565,34.7565,reg,2591 diff --git a/company_library/TUSK.csv b/company_library/TUSK.csv index f5641ea1..1c5fa5a8 100644 --- a/company_library/TUSK.csv +++ b/company_library/TUSK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUSK,2017-06-06,18.3600,19.0600,False,18.0000,18.4400,reg,59824 -TUSK,2017-06-07,17.4100,18.6100,False,17.1850,18.4400,reg,56938 -TUSK,2017-06-08,17.0100,17.5800,False,16.8600,17.3100,reg,122334 TUSK,2017-06-09,17.2400,17.7200,False,16.8200,17.1500,reg,49890 TUSK,2017-06-12,17.3100,17.6800,False,16.9850,17.4200,reg,28089 TUSK,2017-06-13,17.6300,17.8900,False,17.3301,17.7145,reg,28661 @@ -249,3 +246,6 @@ TUSK,2018-05-31,37.7600,38.1700,False,36.7700,37.1400,reg,522955 TUSK,2018-06-01,37.0900,38.5400,False,36.8200,38.0200,reg,365110 TUSK,2018-06-04,36.5500,37.3450,False,36.0000,37.1400,reg,425826 TUSK,2018-06-05,38.0700,38.2900,False,36.1100,36.6100,reg,555318 +TUSK,2018-06-06,40.1200,40.2900,False,37.9000,38.4600,reg,566778 +TUSK,2018-06-07,37.6700,39.3750,False,37.1700,38.3600,reg,700428 +TUSK,2018-06-08,36.8300,38.6400,False,36.6600,38.5900,reg,595179 diff --git a/company_library/TVIX.csv b/company_library/TVIX.csv index dd4d77ee..5e56d2f7 100644 --- a/company_library/TVIX.csv +++ b/company_library/TVIX.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVIX,2017-06-06,24.0900,24.3200,False,23.2000,23.5500,reg,7622706 -TVIX,2017-06-07,23.5600,24.8272,False,23.3300,23.5900,reg,6975299 -TVIX,2017-06-08,22.5300,23.5500,False,22.2000,23.5000,reg,7801948 -TVIX,2017-06-09,23.0700,25.2000,False,21.6000,22.0700,reg,14066059 -TVIX,2017-06-12,23.6600,24.9000,False,23.4900,23.7100,reg,10637076 -TVIX,2017-06-13,22.0800,22.8600,False,21.9400,22.6500,reg,6780195 -TVIX,2017-06-14,21.8500,22.7200,False,21.6800,22.0000,reg,11145933 -TVIX,2017-06-15,22.3600,23.6900,False,21.9900,23.5900,reg,9395540 -TVIX,2017-06-16,21.9500,22.8200,False,21.8800,21.9800,reg,6405755 -TVIX,2017-06-19,20.6000,21.2100,False,20.3800,21.1700,reg,7532933 -TVIX,2017-06-20,21.7200,21.8900,False,20.9200,21.0200,reg,8559032 -TVIX,2017-06-21,21.3400,21.7300,False,20.7500,20.9900,reg,8455979 -TVIX,2017-06-22,20.9400,21.4900,False,20.6800,21.2300,reg,5442263 -TVIX,2017-06-23,20.5100,21.1600,False,20.4200,20.8800,reg,3769218 -TVIX,2017-06-26,19.6300,20.3700,False,19.5700,19.9700,reg,5723285 -TVIX,2017-06-27,20.8400,20.9900,False,19.3800,19.8500,reg,9208501 -TVIX,2017-06-28,19.7100,20.6500,False,19.5500,20.1700,reg,6385796 -TVIX,2017-06-29,21.6200,25.6100,False,19.7300,19.8200,reg,29082045 -TVIX,2017-06-30,21.1200,22.4700,False,20.3300,20.6700,reg,12919924 -TVIX,2017-07-05,21.6200,22.8800,False,21.0500,21.3400,reg,9749724 -TVIX,2017-07-06,23.7800,24.1800,False,22.2000,22.4100,reg,14323265 -TVIX,2017-07-07,22.1700,23.2900,False,22.1000,22.8300,reg,9919748 -TVIX,2017-07-10,21.0900,22.1900,False,20.7300,22.1000,reg,8027437 -TVIX,2017-07-11,20.9500,22.9500,False,20.7100,21.2000,reg,13628714 -TVIX,2017-07-12,19.8200,20.2900,False,19.6500,20.2300,reg,9941009 -TVIX,2017-07-13,19.3700,19.7900,False,19.2600,19.7100,reg,8285091 -TVIX,2017-07-14,18.6700,19.4000,False,18.4200,19.3300,reg,8468423 -TVIX,2017-07-17,17.7600,18.1000,False,17.6200,18.0000,reg,9076467 -TVIX,2017-07-18,17.3300,18.4400,False,17.3000,18.0900,reg,11494440 -TVIX,2017-07-19,16.9000,17.0900,False,16.5900,16.9300,reg,8700122 -TVIX,2017-07-20,16.6000,17.2600,False,16.5600,16.6000,reg,8261163 -TVIX,2017-07-21,16.3100,16.9200,False,16.3000,16.7700,reg,6372410 -TVIX,2017-07-24,15.6900,16.2100,False,15.5700,16.1800,reg,6193180 -TVIX,2017-07-25,15.8700,15.9900,False,15.5500,15.6200,reg,5908709 -TVIX,2017-07-26,15.9300,15.9900,False,15.4400,15.6300,reg,6324987 -TVIX,2017-07-27,16.1600,17.9200,False,15.6500,15.6500,reg,18967072 -TVIX,2017-07-28,16.5000,17.2900,False,16.3800,16.8200,reg,11634848 -TVIX,2017-07-31,16.2700,16.6530,False,15.9800,16.0200,reg,8361223 -TVIX,2017-08-01,15.8200,16.1252,False,15.7177,15.8900,reg,6464435 -TVIX,2017-08-02,16.0000,16.5990,False,15.6300,15.6800,reg,11192622 -TVIX,2017-08-03,16.4400,16.5363,False,16.0100,16.0200,reg,8996820 -TVIX,2017-08-04,16.2600,16.3900,False,15.8900,16.2000,reg,7591836 -TVIX,2017-08-07,15.8900,16.2990,False,15.8800,16.2000,reg,3198096 -TVIX,2017-08-08,16.7300,17.2400,False,15.4950,15.9200,reg,15289268 -TVIX,2017-08-09,17.5500,18.6100,False,16.9500,17.6800,reg,22747457 -TVIX,2017-08-10,22.2500,22.4700,False,18.5400,18.5400,reg,43384738 -TVIX,2017-08-11,23.4400,24.7900,False,21.0110,22.4700,reg,29630686 -TVIX,2017-08-14,17.2900,19.8400,False,17.2000,19.7700,reg,14694470 -TVIX,2017-08-15,17.0500,17.6900,False,16.3700,16.4000,reg,13701908 -TVIX,2017-08-16,16.8700,17.2800,False,16.5400,17.0200,reg,19427138 -TVIX,2017-08-17,22.2800,22.4400,False,17.2100,17.6700,reg,50332055 -TVIX,2017-08-18,21.2500,22.6209,False,19.1600,21.1400,reg,41442113 -TVIX,2017-08-21,19.5400,21.8500,False,19.4799,20.8900,reg,17763917 -TVIX,2017-08-22,16.7900,18.4700,False,16.6600,18.4100,reg,17194546 -TVIX,2017-08-23,16.9900,18.3200,False,16.8500,18.1000,reg,23343023 -TVIX,2017-08-24,17.9000,18.6200,False,16.5800,16.8300,reg,37291585 -TVIX,2017-08-25,16.9000,17.6050,False,16.7700,17.2400,reg,23973056 -TVIX,2017-08-28,16.6600,17.2900,False,16.4700,16.4900,reg,19343231 -TVIX,2017-08-29,17.0100,19.1550,False,16.9000,19.0300,reg,26933574 -TVIX,2017-08-30,16.8400,17.2300,False,16.6100,16.9500,reg,13136067 -TVIX,2017-08-31,15.9700,16.6800,False,15.8800,16.5700,reg,16170438 -TVIX,2017-09-01,15.9100,15.9790,False,15.5600,15.6700,reg,11350212 -TVIX,2017-09-05,17.5200,18.9000,False,16.3350,16.9900,reg,39658408 -TVIX,2017-09-06,16.7600,17.6539,False,16.7000,16.8300,reg,17717716 -TVIX,2017-09-07,16.7000,17.3000,False,16.4000,16.7600,reg,20087456 -TVIX,2017-09-08,17.2800,17.6200,False,16.9150,17.0600,reg,15886262 -TVIX,2017-09-11,15.5800,16.2000,False,15.4000,16.1900,reg,17710645 -TVIX,2017-09-12,14.8100,15.3500,False,14.8100,15.1900,reg,11723988 -TVIX,2017-09-13,13.7100,14.8500,False,13.6800,14.8100,reg,16041070 -TVIX,2017-09-14,14.0400,14.1300,False,13.6500,14.0200,reg,12535205 -TVIX,2017-09-15,13.6000,14.0000,False,13.5300,13.9900,reg,10138748 -TVIX,2017-09-18,12.4000,13.2200,False,12.1900,13.2200,reg,14452384 -TVIX,2017-09-19,12.3900,12.7100,False,12.3100,12.3100,reg,8355678 -TVIX,2017-09-20,12.4500,13.3300,False,12.2700,12.5000,reg,15342316 -TVIX,2017-09-21,12.4400,12.7000,False,12.2600,12.3800,reg,11094497 -TVIX,2017-09-22,12.5400,12.9799,False,12.4100,12.8100,reg,10380551 -TVIX,2017-09-25,12.6000,13.3000,False,12.2800,12.6300,reg,20615588 -TVIX,2017-09-26,12.3000,12.7200,False,12.2000,12.4500,reg,12636379 -TVIX,2017-09-27,12.0900,12.3800,False,11.9200,12.0600,reg,12158770 -TVIX,2017-09-28,11.7700,12.2600,False,11.7700,12.1900,reg,8958858 -TVIX,2017-09-29,11.3300,11.9400,False,11.2700,11.7800,reg,10638603 -TVIX,2017-10-02,10.8400,11.2300,False,10.6800,11.2100,reg,11658702 -TVIX,2017-10-03,10.7600,10.8600,False,10.6000,10.6400,reg,6625749 -TVIX,2017-10-04,10.8400,10.9800,False,10.7000,10.8100,reg,7700994 -TVIX,2017-10-05,10.0900,10.7300,False,10.0500,10.7000,reg,14335960 -TVIX,2017-10-06,10.1200,10.6100,False,10.1200,10.1900,reg,15367253 -TVIX,2017-10-09,10.5000,10.7065,False,10.0000,10.0000,reg,9859615 -TVIX,2017-10-10,10.0600,10.5285,False,9.9800,10.1800,reg,14261452 -TVIX,2017-10-11,9.6400,10.1600,False,9.5700,10.0000,reg,12271330 -TVIX,2017-10-12,9.5100,9.8300,False,9.3000,9.6300,reg,12511495 -TVIX,2017-10-13,9.1500,9.3600,False,9.0000,9.2800,reg,11069559 -TVIX,2017-10-16,8.8300,9.1100,False,8.8100,8.9800,reg,11421030 -TVIX,2017-10-17,8.8600,9.0600,False,8.7810,8.8800,reg,11169945 -TVIX,2017-10-18,8.7800,8.8066,False,8.6400,8.7400,reg,8941782 -TVIX,2017-10-19,8.6700,9.5500,False,8.6400,9.3200,reg,23123942 -TVIX,2017-10-20,8.3200,8.4800,False,8.2900,8.3700,reg,9434432 -TVIX,2017-10-23,8.8600,9.0490,False,8.1950,8.2100,reg,14758457 -TVIX,2017-10-24,9.0700,9.1550,False,8.4300,8.5400,reg,16317354 -TVIX,2017-10-25,9.6400,10.8900,False,9.1610,9.2400,reg,43659375 -TVIX,2017-10-26,9.5800,9.6100,False,9.1100,9.3600,reg,19927704 -TVIX,2017-10-27,8.5300,9.4000,False,8.4600,9.0900,reg,17126069 -TVIX,2017-10-30,8.6700,9.1050,False,8.3600,8.7700,reg,17372821 -TVIX,2017-10-31,8.3700,8.6200,False,8.3100,8.5200,reg,11257172 -TVIX,2017-11-01,8.4600,8.6290,False,8.1400,8.1900,reg,15695894 -TVIX,2017-11-02,8.2600,8.9400,False,8.2401,8.4600,reg,22790399 -TVIX,2017-11-03,8.2500,8.4000,False,8.1300,8.1900,reg,12750781 -TVIX,2017-11-06,8.0800,8.2200,False,8.0500,8.1800,reg,8593189 -TVIX,2017-11-07,8.1800,8.4650,False,7.9500,8.0700,reg,19797919 -TVIX,2017-11-08,8.2000,8.4200,False,8.0000,8.2500,reg,12101345 -TVIX,2017-11-09,8.3800,9.2900,False,8.3600,8.7900,reg,40971839 -TVIX,2017-11-10,8.7700,8.8800,False,8.4800,8.5600,reg,19329785 -TVIX,2017-11-13,8.8400,9.1000,False,8.5400,9.1000,reg,13575569 -TVIX,2017-11-14,8.9700,9.4200,False,8.8800,9.0900,reg,24559729 -TVIX,2017-11-15,9.6200,9.9100,False,9.2200,9.4600,reg,31609096 -TVIX,2017-11-16,8.8400,8.9800,False,8.6200,8.9700,reg,16478360 -TVIX,2017-11-17,8.5900,8.8600,False,8.4600,8.8000,reg,13493583 -TVIX,2017-11-20,8.0500,8.3800,False,8.0100,8.3200,reg,13842506 -TVIX,2017-11-21,7.4300,7.7510,False,7.3300,7.7200,reg,13626969 -TVIX,2017-11-22,7.2600,7.4200,False,7.1800,7.2900,reg,12395248 -TVIX,2017-11-27,7.2000,7.3500,False,7.1010,7.2500,reg,8152688 -TVIX,2017-11-28,7.0200,7.2252,False,6.9400,7.0900,reg,12897569 -TVIX,2017-11-29,7.3100,7.4900,False,7.0200,7.0400,reg,17173458 -TVIX,2017-11-30,7.3400,7.5400,False,7.0300,7.0800,reg,18116115 -TVIX,2017-12-01,7.7700,9.2600,False,7.3566,7.4700,reg,54487123 -TVIX,2017-12-04,7.6300,7.6300,False,6.9700,7.0800,reg,26452953 -TVIX,2017-12-05,7.5700,7.7300,False,7.1800,7.4800,reg,20717384 -TVIX,2017-12-06,7.5500,7.8200,False,7.4750,7.7600,reg,17325142 -TVIX,2017-12-07,7.0800,7.5800,False,7.0300,7.5300,reg,14864538 -TVIX,2017-12-08,6.6200,6.8890,False,6.5600,6.8400,reg,14598982 -TVIX,2017-12-11,6.1700,6.5900,False,6.1600,6.5704,reg,11087231 -TVIX,2017-12-12,6.1900,6.2200,False,6.0600,6.1100,reg,9195185 -TVIX,2017-12-13,6.1300,6.2000,False,6.0300,6.1000,reg,10378084 -TVIX,2017-12-14,6.0900,6.3000,False,6.0200,6.0900,reg,14262976 -TVIX,2017-12-15,5.6700,6.0000,False,5.5700,6.0000,reg,16582350 -TVIX,2017-12-18,5.5200,5.5900,False,5.4000,5.5300,reg,12229437 -TVIX,2017-12-19,5.5600,5.6950,False,5.4900,5.4900,reg,14624655 -TVIX,2017-12-20,5.5300,5.5800,False,5.3500,5.3600,reg,13397668 -TVIX,2017-12-21,5.4500,5.6000,False,5.4200,5.4700,reg,8847075 -TVIX,2017-12-22,5.4800,5.5862,False,5.3800,5.4500,reg,9021065 -TVIX,2017-12-26,5.5000,5.6090,False,5.3700,5.6000,reg,7612858 -TVIX,2017-12-27,5.5400,5.6000,False,5.3300,5.4500,reg,9608925 -TVIX,2017-12-28,5.3800,5.5100,False,5.3700,5.5000,reg,7160255 -TVIX,2017-12-29,5.5400,5.5800,False,5.3200,5.3200,reg,11973064 -TVIX,2018-01-02,5.1700,5.5300,False,5.1500,5.4800,reg,12095102 -TVIX,2018-01-03,4.9500,5.0400,False,4.9000,5.0400,reg,11034336 -TVIX,2018-01-04,4.9200,4.9600,False,4.8000,4.8600,reg,8056068 -TVIX,2018-01-05,4.9300,4.9800,False,4.8900,4.9100,reg,8741664 -TVIX,2018-01-08,4.7800,4.9500,False,4.7100,4.9000,reg,9696092 -TVIX,2018-01-09,4.9000,4.9100,False,4.7000,4.7400,reg,10976445 -TVIX,2018-01-10,4.7900,5.1300,False,4.7400,4.9900,reg,17024865 -TVIX,2018-01-11,4.7300,4.7750,False,4.6600,4.7100,reg,9212101 -TVIX,2018-01-12,4.7400,4.7882,False,4.6700,4.7200,reg,8909507 -TVIX,2018-01-16,5.3400,5.4500,False,4.7900,4.8000,reg,31947890 -TVIX,2018-01-17,5.0900,5.5200,False,4.8800,5.2200,reg,26700719 -TVIX,2018-01-18,5.1500,5.5000,False,4.9900,5.2800,reg,28763042 -TVIX,2018-01-19,5.1100,5.3300,False,5.0700,5.1200,reg,16519400 -TVIX,2018-01-22,4.8800,5.1818,False,4.8050,5.1700,reg,14836717 -TVIX,2018-01-23,5.0500,5.1662,False,4.9200,4.9900,reg,18351674 -TVIX,2018-01-24,5.3100,5.5950,False,5.1000,5.1000,reg,29781739 -TVIX,2018-01-25,5.4900,5.6800,False,5.2500,5.2700,reg,24995753 -TVIX,2018-01-26,5.4300,5.5690,False,5.3700,5.3800,reg,13839890 -TVIX,2018-01-29,6.2000,6.2200,False,5.6200,5.6700,reg,26676420 -TVIX,2018-01-30,6.5800,7.1700,False,6.4600,6.6400,reg,51814519 -TVIX,2018-01-31,6.3000,6.7100,False,6.1200,6.3000,reg,29767976 -TVIX,2018-02-01,5.8900,6.5100,False,5.5000,6.3800,reg,33060064 -TVIX,2018-02-02,7.5000,7.7600,False,6.2700,6.3000,reg,61755681 -TVIX,2018-02-05,12.6000,14.7700,False,7.1800,8.3000,reg,132457916 -TVIX,2018-02-06,7.4600,15.4700,False,7.1100,14.8900,reg,98770611 -TVIX,2018-02-07,9.0900,9.4600,False,7.3500,9.1400,reg,68389273 -TVIX,2018-02-08,13.5000,13.6138,False,9.1700,9.2400,reg,112249317 -TVIX,2018-02-09,11.3000,14.3724,False,10.7100,11.6000,reg,94944858 -TVIX,2018-02-12,10.4100,11.6500,False,10.0400,10.5850,reg,54520324 -TVIX,2018-02-13,10.3800,11.1890,False,10.2100,10.9600,reg,32552398 -TVIX,2018-02-14,8.1200,10.4324,False,8.0200,10.3000,reg,43295768 -TVIX,2018-02-15,7.7800,8.4000,False,7.5100,7.5600,reg,25732580 -TVIX,2018-02-16,7.9500,8.2800,False,7.3900,8.2000,reg,39812541 -TVIX,2018-02-20,8.6300,9.0500,False,8.1700,8.4700,reg,28279518 -TVIX,2018-02-21,8.8200,8.9400,False,7.5100,8.4000,reg,31248699 -TVIX,2018-02-22,8.6200,8.9690,False,8.1400,8.3400,reg,28099713 -TVIX,2018-02-23,7.3600,8.3100,False,7.3600,8.1900,reg,29598579 -TVIX,2018-02-26,6.8200,7.2150,False,6.8000,6.9800,reg,13937830 -TVIX,2018-02-27,7.9500,8.1000,False,6.8310,6.9900,reg,39082776 -TVIX,2018-02-28,8.6600,8.6900,False,7.4600,7.5000,reg,41321163 -TVIX,2018-03-01,9.9100,10.5870,False,8.4599,8.6500,reg,68781459 -TVIX,2018-03-02,9.0500,11.1800,False,8.8700,10.7600,reg,67246073 -TVIX,2018-03-05,8.2300,9.4000,False,8.1200,9.3700,reg,32237132 -TVIX,2018-03-06,8.3600,8.9600,False,8.0900,8.1000,reg,30539518 -TVIX,2018-03-07,8.1900,9.1550,False,8.1050,9.0000,reg,41829605 -TVIX,2018-03-08,7.6600,8.1700,False,7.6500,7.9750,reg,34066459 -TVIX,2018-03-09,6.6000,7.4300,False,6.6000,7.4100,reg,32360981 -TVIX,2018-03-12,7.0000,7.2000,False,6.6900,6.8100,reg,17871380 -TVIX,2018-03-13,7.2500,7.4600,False,6.7000,6.8100,reg,37835653 -TVIX,2018-03-14,7.5300,7.7366,False,7.0200,7.0400,reg,38748437 -TVIX,2018-03-15,7.1000,7.6700,False,6.9700,7.3300,reg,31127726 -TVIX,2018-03-16,6.8800,7.0600,False,6.6200,7.0200,reg,25531698 -TVIX,2018-03-19,8.0900,8.7400,False,7.1500,7.1600,reg,70829404 -TVIX,2018-03-20,7.7600,8.1900,False,7.6800,8.0000,reg,32127728 -TVIX,2018-03-21,7.6200,7.7698,False,6.8800,7.6700,reg,51099432 -TVIX,2018-03-22,9.5200,9.7200,False,8.1100,8.5000,reg,86790942 -TVIX,2018-03-23,10.5700,10.6800,False,8.8100,9.2600,reg,99008598 -TVIX,2018-03-26,9.0900,10.4300,False,9.0600,9.2200,reg,50021235 -TVIX,2018-03-27,10.4600,10.8100,False,9.0800,9.0800,reg,67302341 -TVIX,2018-03-28,10.9200,11.5400,False,10.0900,10.2800,reg,92138577 -TVIX,2018-03-29,9.4200,10.6800,False,9.3400,10.4500,reg,53054466 -TVIX,2018-04-02,11.2000,12.0600,False,9.7810,10.0000,reg,78373382 -TVIX,2018-04-03,10.3300,11.3300,False,10.2800,10.7200,reg,65913439 -TVIX,2018-04-04,9.9600,11.9000,False,9.8500,11.8400,reg,68505232 -TVIX,2018-04-05,9.3000,9.9600,False,9.2000,9.6900,reg,40128477 -TVIX,2018-04-06,10.3400,11.1400,False,9.3700,9.8400,reg,83771929 -TVIX,2018-04-09,10.3900,10.5200,False,9.7400,10.0200,reg,39382678 -TVIX,2018-04-10,9.9000,10.4200,False,9.7700,9.7900,reg,50546281 -TVIX,2018-04-11,10.0700,10.3800,False,9.8300,10.3800,reg,42400705 -TVIX,2018-04-12,9.3200,9.7900,False,9.1900,9.7110,reg,40851705 -TVIX,2018-04-13,8.6700,9.2000,False,8.5500,8.8900,reg,48186918 -TVIX,2018-04-16,7.8500,8.3300,False,7.8000,8.3300,reg,33680166 -TVIX,2018-04-17,6.9200,7.6200,False,6.7200,7.5400,reg,31875209 -TVIX,2018-04-18,6.9600,7.6900,False,6.8600,7.1800,reg,38225526 -TVIX,2018-04-19,7.1400,7.5500,False,7.0200,7.2700,reg,45468989 -TVIX,2018-04-20,7.4600,7.6600,False,7.0058,7.1500,reg,47527772 -TVIX,2018-04-23,7.3100,7.6500,False,7.0500,7.3000,reg,37767178 -TVIX,2018-04-24,8.0200,8.6100,False,6.9400,7.0300,reg,77117439 -TVIX,2018-04-25,8.1500,8.6700,False,8.0600,8.1100,reg,61653651 -TVIX,2018-04-26,7.4300,8.0000,False,7.3100,7.8100,reg,39274363 -TVIX,2018-04-27,7.1900,7.7100,False,7.1300,7.2600,reg,35862948 -TVIX,2018-04-30,7.1800,7.3000,False,6.8400,7.0900,reg,48782537 -TVIX,2018-05-01,6.9900,7.4300,False,6.9500,7.3000,reg,41606685 -TVIX,2018-05-02,6.8800,6.9900,False,6.5300,6.9600,reg,45906155 -TVIX,2018-05-03,7.1000,7.9200,False,7.0000,7.1100,reg,80888051 -TVIX,2018-05-04,6.7600,7.4390,False,6.7000,7.3100,reg,46062541 -TVIX,2018-05-07,6.6900,6.8300,False,6.5600,6.7000,reg,29071508 -TVIX,2018-05-08,6.6000,6.8600,False,6.5800,6.7800,reg,35336303 -TVIX,2018-05-09,6.1100,6.5600,False,6.1000,6.4900,reg,36163970 -TVIX,2018-05-10,5.5600,6.0312,False,5.5000,6.0300,reg,36511338 -TVIX,2018-05-11,5.4100,5.6900,False,5.4000,5.5762,reg,25170323 -TVIX,2018-05-14,5.0400,5.2700,False,4.9600,5.2600,reg,39361310 -TVIX,2018-05-15,5.6700,5.8100,False,5.3700,5.3900,reg,52151768 -TVIX,2018-05-16,5.2800,5.5200,False,5.2500,5.5100,reg,31958482 -TVIX,2018-05-17,5.0700,5.4000,False,5.0100,5.2700,reg,40472502 -TVIX,2018-05-18,5.1400,5.3300,False,5.0900,5.1700,reg,31012510 -TVIX,2018-05-21,4.8600,4.9500,False,4.6300,4.7900,reg,34145999 -TVIX,2018-05-22,4.9500,4.9800,False,4.7200,4.7500,reg,26255156 -TVIX,2018-05-23,4.7800,5.3500,False,4.7300,5.2100,reg,42311620 -TVIX,2018-05-24,4.7300,5.2000,False,4.6900,4.8200,reg,45188830 -TVIX,2018-05-25,4.8200,4.9300,False,4.6800,4.8700,reg,31572100 -TVIX,2018-05-29,5.8900,6.2100,False,5.0200,5.2500,reg,84800673 -TVIX,2018-05-30,5.3800,5.6300,False,5.2600,5.6000,reg,33797034 -TVIX,2018-05-31,5.4900,5.7900,False,5.3500,5.4648,reg,48743636 -TVIX,2018-06-01,5.0500,5.1300,False,4.9300,5.0900,reg,39669915 -TVIX,2018-06-04,4.7100,4.9100,False,4.7000,4.8600,reg,33902284 -TVIX,2018-06-05,4.6200,4.8000,False,4.5800,4.7200,reg,40499007 +TVIX,2017-06-09,230.7000,252.0000,False,216.0000,220.7000,reg,1406605 +TVIX,2017-06-12,236.6000,249.0000,False,234.9000,237.1000,reg,1063707 +TVIX,2017-06-13,220.8000,228.6000,False,219.4000,226.5000,reg,678019 +TVIX,2017-06-14,218.5000,227.2000,False,216.8000,220.0000,reg,1114593 +TVIX,2017-06-15,223.6000,236.9000,False,219.9000,235.9000,reg,939554 +TVIX,2017-06-16,219.5000,228.2000,False,218.8000,219.8000,reg,640575 +TVIX,2017-06-19,206.0000,212.1000,False,203.8000,211.7000,reg,753293 +TVIX,2017-06-20,217.2000,218.9000,False,209.2000,210.2000,reg,855903 +TVIX,2017-06-21,213.4000,217.3000,False,207.5000,209.9000,reg,845597 +TVIX,2017-06-22,209.4000,214.9000,False,206.8000,212.3000,reg,544226 +TVIX,2017-06-23,205.1000,211.6000,False,204.2000,208.8000,reg,376921 +TVIX,2017-06-26,196.3000,203.7000,False,195.7000,199.7000,reg,572328 +TVIX,2017-06-27,208.4000,209.9000,False,193.8000,198.5000,reg,920850 +TVIX,2017-06-28,197.1000,206.5000,False,195.5000,201.7000,reg,638579 +TVIX,2017-06-29,216.2000,256.1000,False,197.3000,198.2000,reg,2908204 +TVIX,2017-06-30,211.2000,224.7000,False,203.3000,206.7000,reg,1291992 +TVIX,2017-07-05,216.2000,228.8000,False,210.5000,213.4000,reg,974972 +TVIX,2017-07-06,237.8000,241.8000,False,222.0000,224.1000,reg,1432326 +TVIX,2017-07-07,221.7000,232.9000,False,221.0000,228.3000,reg,991974 +TVIX,2017-07-10,210.9000,221.9000,False,207.3000,221.0000,reg,802743 +TVIX,2017-07-11,209.5000,229.5000,False,207.1000,212.0000,reg,1362871 +TVIX,2017-07-12,198.2000,202.9000,False,196.5000,202.3000,reg,994100 +TVIX,2017-07-13,193.7000,197.9000,False,192.6000,197.1000,reg,828509 +TVIX,2017-07-14,186.7000,194.0000,False,184.2000,193.3000,reg,846842 +TVIX,2017-07-17,177.6000,181.0000,False,176.2000,180.0000,reg,907646 +TVIX,2017-07-18,173.3000,184.4000,False,173.0000,180.9000,reg,1149444 +TVIX,2017-07-19,169.0000,170.9000,False,165.9000,169.3000,reg,870012 +TVIX,2017-07-20,166.0000,172.6000,False,165.6000,166.0000,reg,826116 +TVIX,2017-07-21,163.1000,169.2000,False,163.0000,167.7000,reg,637241 +TVIX,2017-07-24,156.9000,162.1000,False,155.7000,161.8000,reg,619318 +TVIX,2017-07-25,158.7000,159.9000,False,155.5000,156.2000,reg,590870 +TVIX,2017-07-26,159.3000,159.9000,False,154.4000,156.3000,reg,632498 +TVIX,2017-07-27,161.6000,179.2000,False,156.5000,156.5000,reg,1896707 +TVIX,2017-07-28,165.0000,172.9000,False,163.8000,168.2000,reg,1163484 +TVIX,2017-07-31,162.7000,166.5300,False,159.8000,160.2000,reg,836122 +TVIX,2017-08-01,158.2000,161.2520,False,157.1770,158.9000,reg,646443 +TVIX,2017-08-02,160.0000,165.9900,False,156.3000,156.8000,reg,1119262 +TVIX,2017-08-03,164.4000,165.3630,False,160.1000,160.2000,reg,899682 +TVIX,2017-08-04,162.6000,163.9000,False,158.9000,162.0000,reg,759183 +TVIX,2017-08-07,158.9000,162.9900,False,158.8000,162.0000,reg,319809 +TVIX,2017-08-08,167.3000,172.4000,False,154.9500,159.2000,reg,1528926 +TVIX,2017-08-09,175.5000,186.1000,False,169.5000,176.8000,reg,2274745 +TVIX,2017-08-10,222.5000,224.7000,False,185.4000,185.4000,reg,4338473 +TVIX,2017-08-11,234.4000,247.9000,False,210.1100,224.7000,reg,2963068 +TVIX,2017-08-14,172.9000,198.4000,False,172.0000,197.7000,reg,1469447 +TVIX,2017-08-15,170.5000,176.9000,False,163.7000,164.0000,reg,1370190 +TVIX,2017-08-16,168.7000,172.8000,False,165.4000,170.2000,reg,1942713 +TVIX,2017-08-17,222.8000,224.4000,False,172.1000,176.7000,reg,5033205 +TVIX,2017-08-18,212.5000,226.2090,False,191.6000,211.4000,reg,4144211 +TVIX,2017-08-21,195.4000,218.5000,False,194.7990,208.9000,reg,1776391 +TVIX,2017-08-22,167.9000,184.7000,False,166.6000,184.1000,reg,1719454 +TVIX,2017-08-23,169.9000,183.2000,False,168.5000,181.0000,reg,2334302 +TVIX,2017-08-24,179.0000,186.2000,False,165.8000,168.3000,reg,3729158 +TVIX,2017-08-25,169.0000,176.0500,False,167.7000,172.4000,reg,2397305 +TVIX,2017-08-28,166.6000,172.9000,False,164.7000,164.9000,reg,1934323 +TVIX,2017-08-29,170.1000,191.5500,False,169.0000,190.3000,reg,2693357 +TVIX,2017-08-30,168.4000,172.3000,False,166.1000,169.5000,reg,1313606 +TVIX,2017-08-31,159.7000,166.8000,False,158.8000,165.7000,reg,1617043 +TVIX,2017-09-01,159.1000,159.7900,False,155.6000,156.7000,reg,1135021 +TVIX,2017-09-05,175.2000,189.0000,False,163.3500,169.9000,reg,3965840 +TVIX,2017-09-06,167.6000,176.5390,False,167.0000,168.3000,reg,1771771 +TVIX,2017-09-07,167.0000,173.0000,False,164.0000,167.6000,reg,2008745 +TVIX,2017-09-08,172.8000,176.2000,False,169.1500,170.6000,reg,1588626 +TVIX,2017-09-11,155.8000,162.0000,False,154.0000,161.9000,reg,1771064 +TVIX,2017-09-12,148.1000,153.5000,False,148.1000,151.9000,reg,1172398 +TVIX,2017-09-13,137.1000,148.5000,False,136.8000,148.1000,reg,1604107 +TVIX,2017-09-14,140.4000,141.3000,False,136.5000,140.2000,reg,1253520 +TVIX,2017-09-15,136.0000,140.0000,False,135.3000,139.9000,reg,1013874 +TVIX,2017-09-18,124.0000,132.2000,False,121.9000,132.2000,reg,1445238 +TVIX,2017-09-19,123.9000,127.1000,False,123.1000,123.1000,reg,835567 +TVIX,2017-09-20,124.5000,133.3000,False,122.7000,125.0000,reg,1534231 +TVIX,2017-09-21,124.4000,127.0000,False,122.6000,123.8000,reg,1109449 +TVIX,2017-09-22,125.4000,129.7990,False,124.1000,128.1000,reg,1038055 +TVIX,2017-09-25,126.0000,133.0000,False,122.8000,126.3000,reg,2061558 +TVIX,2017-09-26,123.0000,127.2000,False,122.0000,124.5000,reg,1263637 +TVIX,2017-09-27,120.9000,123.8000,False,119.2000,120.6000,reg,1215877 +TVIX,2017-09-28,117.7000,122.6000,False,117.7000,121.9000,reg,895885 +TVIX,2017-09-29,113.3000,119.4000,False,112.7000,117.8000,reg,1063860 +TVIX,2017-10-02,108.4000,112.3000,False,106.8000,112.1000,reg,1165870 +TVIX,2017-10-03,107.6000,108.6000,False,106.0000,106.4000,reg,662574 +TVIX,2017-10-04,108.4000,109.8000,False,107.0000,108.1000,reg,770099 +TVIX,2017-10-05,100.9000,107.3000,False,100.5000,107.0000,reg,1433596 +TVIX,2017-10-06,101.2000,106.1000,False,101.2000,101.9000,reg,1536725 +TVIX,2017-10-09,105.0000,107.0650,False,100.0000,100.0000,reg,985961 +TVIX,2017-10-10,100.6000,105.2850,False,99.8000,101.8000,reg,1426145 +TVIX,2017-10-11,96.4000,101.6000,False,95.7000,100.0000,reg,1227133 +TVIX,2017-10-12,95.1000,98.3000,False,93.0000,96.3000,reg,1251149 +TVIX,2017-10-13,91.5000,93.6000,False,90.0000,92.8000,reg,1106955 +TVIX,2017-10-16,88.3000,91.1000,False,88.1000,89.8000,reg,1142103 +TVIX,2017-10-17,88.6000,90.6000,False,87.8100,88.8000,reg,1116994 +TVIX,2017-10-18,87.8000,88.0660,False,86.4000,87.4000,reg,894178 +TVIX,2017-10-19,86.7000,95.5000,False,86.4000,93.2000,reg,2312394 +TVIX,2017-10-20,83.2000,84.8000,False,82.9000,83.7000,reg,943443 +TVIX,2017-10-23,88.6000,90.4900,False,81.9500,82.1000,reg,1475845 +TVIX,2017-10-24,90.7000,91.5500,False,84.3000,85.4000,reg,1631735 +TVIX,2017-10-25,96.4000,108.9000,False,91.6100,92.4000,reg,4365937 +TVIX,2017-10-26,95.8000,96.1000,False,91.1000,93.6000,reg,1992770 +TVIX,2017-10-27,85.3000,94.0000,False,84.6000,90.9000,reg,1712606 +TVIX,2017-10-30,86.7000,91.0500,False,83.6000,87.7000,reg,1737282 +TVIX,2017-10-31,83.7000,86.2000,False,83.1000,85.2000,reg,1125717 +TVIX,2017-11-01,84.6000,86.2900,False,81.4000,81.9000,reg,1569589 +TVIX,2017-11-02,82.6000,89.4000,False,82.4010,84.6000,reg,2279039 +TVIX,2017-11-03,82.5000,84.0000,False,81.3000,81.9000,reg,1275078 +TVIX,2017-11-06,80.8000,82.2000,False,80.5000,81.8000,reg,859318 +TVIX,2017-11-07,81.8000,84.6500,False,79.5000,80.7000,reg,1979791 +TVIX,2017-11-08,82.0000,84.2000,False,80.0000,82.5000,reg,1210134 +TVIX,2017-11-09,83.8000,92.9000,False,83.6000,87.9000,reg,4097183 +TVIX,2017-11-10,87.7000,88.8000,False,84.8000,85.6000,reg,1932978 +TVIX,2017-11-13,88.4000,91.0000,False,85.4000,91.0000,reg,1357556 +TVIX,2017-11-14,89.7000,94.2000,False,88.8000,90.9000,reg,2455972 +TVIX,2017-11-15,96.2000,99.1000,False,92.2000,94.6000,reg,3160909 +TVIX,2017-11-16,88.4000,89.8000,False,86.2000,89.7000,reg,1647836 +TVIX,2017-11-17,85.9000,88.6000,False,84.6000,88.0000,reg,1349358 +TVIX,2017-11-20,80.5000,83.8000,False,80.1000,83.2000,reg,1384250 +TVIX,2017-11-21,74.3000,77.5100,False,73.3000,77.2000,reg,1362696 +TVIX,2017-11-22,72.6000,74.2000,False,71.8000,72.9000,reg,1239524 +TVIX,2017-11-27,72.0000,73.5000,False,71.0100,72.5000,reg,815268 +TVIX,2017-11-28,70.2000,72.2520,False,69.4000,70.9000,reg,1289756 +TVIX,2017-11-29,73.1000,74.9000,False,70.2000,70.4000,reg,1717345 +TVIX,2017-11-30,73.4000,75.4000,False,70.3000,70.8000,reg,1811611 +TVIX,2017-12-01,77.7000,92.6000,False,73.5660,74.7000,reg,5448712 +TVIX,2017-12-04,76.3000,76.3000,False,69.7000,70.8000,reg,2645295 +TVIX,2017-12-05,75.7000,77.3000,False,71.8000,74.8000,reg,2071738 +TVIX,2017-12-06,75.5000,78.2000,False,74.7500,77.6000,reg,1732514 +TVIX,2017-12-07,70.8000,75.8000,False,70.3000,75.3000,reg,1486453 +TVIX,2017-12-08,66.2000,68.8900,False,65.6000,68.4000,reg,1459898 +TVIX,2017-12-11,61.7000,65.9000,False,61.6000,65.7040,reg,1108723 +TVIX,2017-12-12,61.9000,62.2000,False,60.6000,61.1000,reg,919518 +TVIX,2017-12-13,61.3000,62.0000,False,60.3000,61.0000,reg,1037808 +TVIX,2017-12-14,60.9000,63.0000,False,60.2000,60.9000,reg,1426297 +TVIX,2017-12-15,56.7000,60.0000,False,55.7000,60.0000,reg,1658235 +TVIX,2017-12-18,55.2000,55.9000,False,54.0000,55.3000,reg,1222943 +TVIX,2017-12-19,55.6000,56.9500,False,54.9000,54.9000,reg,1462465 +TVIX,2017-12-20,55.3000,55.8000,False,53.5000,53.6000,reg,1339766 +TVIX,2017-12-21,54.5000,56.0000,False,54.2000,54.7000,reg,884707 +TVIX,2017-12-22,54.8000,55.8620,False,53.8000,54.5000,reg,902106 +TVIX,2017-12-26,55.0000,56.0900,False,53.7000,56.0000,reg,761285 +TVIX,2017-12-27,55.4000,56.0000,False,53.3000,54.5000,reg,960892 +TVIX,2017-12-28,53.8000,55.1000,False,53.7000,55.0000,reg,716025 +TVIX,2017-12-29,55.4000,55.8000,False,53.2000,53.2000,reg,1197306 +TVIX,2018-01-02,51.7000,55.3000,False,51.5000,54.8000,reg,1209510 +TVIX,2018-01-03,49.5000,50.4000,False,49.0000,50.4000,reg,1103433 +TVIX,2018-01-04,49.2000,49.6000,False,48.0000,48.6000,reg,805606 +TVIX,2018-01-05,49.3000,49.8000,False,48.9000,49.1000,reg,874166 +TVIX,2018-01-08,47.8000,49.5000,False,47.1000,49.0000,reg,969609 +TVIX,2018-01-09,49.0000,49.1000,False,47.0000,47.4000,reg,1097644 +TVIX,2018-01-10,47.9000,51.3000,False,47.4000,49.9000,reg,1702486 +TVIX,2018-01-11,47.3000,47.7500,False,46.6000,47.1000,reg,921210 +TVIX,2018-01-12,47.4000,47.8820,False,46.7000,47.2000,reg,890950 +TVIX,2018-01-16,53.4000,54.5000,False,47.9000,48.0000,reg,3194789 +TVIX,2018-01-17,50.9000,55.2000,False,48.8000,52.2000,reg,2670071 +TVIX,2018-01-18,51.5000,55.0000,False,49.9000,52.8000,reg,2876304 +TVIX,2018-01-19,51.1000,53.3000,False,50.7000,51.2000,reg,1651940 +TVIX,2018-01-22,48.8000,51.8180,False,48.0500,51.7000,reg,1483671 +TVIX,2018-01-23,50.5000,51.6620,False,49.2000,49.9000,reg,1835167 +TVIX,2018-01-24,53.1000,55.9500,False,51.0000,51.0000,reg,2978173 +TVIX,2018-01-25,54.9000,56.8000,False,52.5000,52.7000,reg,2499575 +TVIX,2018-01-26,54.3000,55.6900,False,53.7000,53.8000,reg,1383989 +TVIX,2018-01-29,62.0000,62.2000,False,56.2000,56.7000,reg,2667642 +TVIX,2018-01-30,65.8000,71.7000,False,64.6000,66.4000,reg,5181451 +TVIX,2018-01-31,63.0000,67.1000,False,61.2000,63.0000,reg,2976797 +TVIX,2018-02-01,58.9000,65.1000,False,55.0000,63.8000,reg,3306006 +TVIX,2018-02-02,75.0000,77.6000,False,62.7000,63.0000,reg,6175568 +TVIX,2018-02-05,126.0000,147.7000,False,71.8000,83.0000,reg,13245791 +TVIX,2018-02-06,74.6000,154.7000,False,71.1000,148.9000,reg,9877061 +TVIX,2018-02-07,90.9000,94.6000,False,73.5000,91.4000,reg,6838927 +TVIX,2018-02-08,135.0000,136.1380,False,91.7000,92.4000,reg,11224931 +TVIX,2018-02-09,113.0000,143.7240,False,107.1000,116.0000,reg,9494485 +TVIX,2018-02-12,104.1000,116.5000,False,100.4000,105.8500,reg,5452032 +TVIX,2018-02-13,103.8000,111.8900,False,102.1000,109.6000,reg,3255239 +TVIX,2018-02-14,81.2000,104.3240,False,80.2000,103.0000,reg,4329576 +TVIX,2018-02-15,77.8000,84.0000,False,75.1000,75.6000,reg,2573258 +TVIX,2018-02-16,79.5000,82.8000,False,73.9000,82.0000,reg,3981254 +TVIX,2018-02-20,86.3000,90.5000,False,81.7000,84.7000,reg,2827951 +TVIX,2018-02-21,88.2000,89.4000,False,75.1000,84.0000,reg,3124869 +TVIX,2018-02-22,86.2000,89.6900,False,81.4000,83.4000,reg,2809971 +TVIX,2018-02-23,73.6000,83.1000,False,73.6000,81.9000,reg,2959857 +TVIX,2018-02-26,68.2000,72.1500,False,68.0000,69.8000,reg,1393783 +TVIX,2018-02-27,79.5000,81.0000,False,68.3100,69.9000,reg,3908277 +TVIX,2018-02-28,86.6000,86.9000,False,74.6000,75.0000,reg,4132116 +TVIX,2018-03-01,99.1000,105.8700,False,84.5990,86.5000,reg,6878145 +TVIX,2018-03-02,90.5000,111.8000,False,88.7000,107.6000,reg,6724607 +TVIX,2018-03-05,82.3000,94.0000,False,81.2000,93.7000,reg,3223713 +TVIX,2018-03-06,83.6000,89.6000,False,80.9000,81.0000,reg,3053951 +TVIX,2018-03-07,81.9000,91.5500,False,81.0500,90.0000,reg,4182960 +TVIX,2018-03-08,76.6000,81.7000,False,76.5000,79.7500,reg,3406645 +TVIX,2018-03-09,66.0000,74.3000,False,66.0000,74.1000,reg,3236098 +TVIX,2018-03-12,70.0000,72.0000,False,66.9000,68.1000,reg,1787138 +TVIX,2018-03-13,72.5000,74.6000,False,67.0000,68.1000,reg,3783565 +TVIX,2018-03-14,75.3000,77.3660,False,70.2000,70.4000,reg,3874843 +TVIX,2018-03-15,71.0000,76.7000,False,69.7000,73.3000,reg,3112772 +TVIX,2018-03-16,68.8000,70.6000,False,66.2000,70.2000,reg,2553169 +TVIX,2018-03-19,80.9000,87.4000,False,71.5000,71.6000,reg,7082940 +TVIX,2018-03-20,77.6000,81.9000,False,76.8000,80.0000,reg,3212772 +TVIX,2018-03-21,76.2000,77.6980,False,68.8000,76.7000,reg,5109943 +TVIX,2018-03-22,95.2000,97.2000,False,81.1000,85.0000,reg,8679094 +TVIX,2018-03-23,105.7000,106.8000,False,88.1000,92.6000,reg,9900859 +TVIX,2018-03-26,90.9000,104.3000,False,90.6000,92.2000,reg,5002123 +TVIX,2018-03-27,104.6000,108.1000,False,90.8000,90.8000,reg,6730234 +TVIX,2018-03-28,109.2000,115.4000,False,100.9000,102.8000,reg,9213857 +TVIX,2018-03-29,94.2000,106.8000,False,93.4000,104.5000,reg,5305446 +TVIX,2018-04-02,112.0000,120.6000,False,97.8100,100.0000,reg,7837338 +TVIX,2018-04-03,103.3000,113.3000,False,102.8000,107.2000,reg,6591343 +TVIX,2018-04-04,99.6000,119.0000,False,98.5000,118.4000,reg,6850523 +TVIX,2018-04-05,93.0000,99.6000,False,92.0000,96.9000,reg,4012847 +TVIX,2018-04-06,103.4000,111.4000,False,93.7000,98.4000,reg,8377192 +TVIX,2018-04-09,103.9000,105.2000,False,97.4000,100.2000,reg,3938267 +TVIX,2018-04-10,99.0000,104.2000,False,97.7000,97.9000,reg,5054628 +TVIX,2018-04-11,100.7000,103.8000,False,98.3000,103.8000,reg,4240070 +TVIX,2018-04-12,93.2000,97.9000,False,91.9000,97.1100,reg,4085170 +TVIX,2018-04-13,86.7000,92.0000,False,85.5000,88.9000,reg,4818691 +TVIX,2018-04-16,78.5000,83.3000,False,78.0000,83.3000,reg,3368016 +TVIX,2018-04-17,69.2000,76.2000,False,67.2000,75.4000,reg,3187520 +TVIX,2018-04-18,69.6000,76.9000,False,68.6000,71.8000,reg,3822552 +TVIX,2018-04-19,71.4000,75.5000,False,70.2000,72.7000,reg,4546898 +TVIX,2018-04-20,74.6000,76.6000,False,70.0580,71.5000,reg,4752777 +TVIX,2018-04-23,73.1000,76.5000,False,70.5000,73.0000,reg,3776717 +TVIX,2018-04-24,80.2000,86.1000,False,69.4000,70.3000,reg,7711743 +TVIX,2018-04-25,81.5000,86.7000,False,80.6000,81.1000,reg,6165365 +TVIX,2018-04-26,74.3000,80.0000,False,73.1000,78.1000,reg,3927436 +TVIX,2018-04-27,71.9000,77.1000,False,71.3000,72.6000,reg,3586294 +TVIX,2018-04-30,71.8000,73.0000,False,68.4000,70.9000,reg,4878253 +TVIX,2018-05-01,69.9000,74.3000,False,69.5000,73.0000,reg,4160668 +TVIX,2018-05-02,68.8000,69.9000,False,65.3000,69.6000,reg,4590615 +TVIX,2018-05-03,71.0000,79.2000,False,70.0000,71.1000,reg,8088805 +TVIX,2018-05-04,67.6000,74.3900,False,67.0000,73.1000,reg,4606254 +TVIX,2018-05-07,66.9000,68.3000,False,65.6000,67.0000,reg,2907150 +TVIX,2018-05-08,66.0000,68.6000,False,65.8000,67.8000,reg,3533630 +TVIX,2018-05-09,61.1000,65.6000,False,61.0000,64.9000,reg,3616397 +TVIX,2018-05-10,55.6000,60.3120,False,55.0000,60.3000,reg,3651133 +TVIX,2018-05-11,54.1000,56.9000,False,54.0000,55.7620,reg,2517032 +TVIX,2018-05-14,50.4000,52.7000,False,49.6000,52.6000,reg,3936131 +TVIX,2018-05-15,56.7000,58.1000,False,53.7000,53.9000,reg,5215176 +TVIX,2018-05-16,52.8000,55.2000,False,52.5000,55.1000,reg,3195848 +TVIX,2018-05-17,50.7000,54.0000,False,50.1000,52.7000,reg,4047250 +TVIX,2018-05-18,51.4000,53.3000,False,50.9000,51.7000,reg,3101251 +TVIX,2018-05-21,48.6000,49.5000,False,46.3000,47.9000,reg,3414599 +TVIX,2018-05-22,49.5000,49.8000,False,47.2000,47.5000,reg,2625515 +TVIX,2018-05-23,47.8000,53.5000,False,47.3000,52.1000,reg,4231162 +TVIX,2018-05-24,47.3000,52.0000,False,46.9000,48.2000,reg,4518883 +TVIX,2018-05-25,48.2000,49.3000,False,46.8000,48.7000,reg,3157210 +TVIX,2018-05-29,58.9000,62.1000,False,50.2000,52.5000,reg,8480067 +TVIX,2018-05-30,53.8000,56.3000,False,52.6000,56.0000,reg,3379703 +TVIX,2018-05-31,54.9000,57.9000,False,53.5000,54.6480,reg,4874363 +TVIX,2018-06-01,50.5000,51.3000,False,49.3000,50.9000,reg,3966991 +TVIX,2018-06-04,47.1000,49.1000,False,47.0000,48.6000,reg,3390228 +TVIX,2018-06-05,46.2000,48.0000,False,45.8000,47.2000,reg,4049900 +TVIX,2018-06-06,42.4000,45.4000,False,42.4000,45.1000,reg,4152697 +TVIX,2018-06-07,43.2000,46.1000,False,41.9000,41.9000,reg,4754231 +TVIX,2018-06-08,42.4200,45.1300,False,42.0501,44.6050,reg,9249127 diff --git a/company_library/TVIZ.csv b/company_library/TVIZ.csv index c8701778..52535756 100644 --- a/company_library/TVIZ.csv +++ b/company_library/TVIZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVIZ,2017-06-06,17.9500,17.9700,False,17.5500,17.7300,reg,13023 -TVIZ,2017-06-07,17.8300,18.1762,False,17.6601,17.7400,reg,4670 -TVIZ,2017-06-08,17.4000,17.6600,False,17.3000,17.6300,reg,18422 TVIZ,2017-06-09,17.3900,18.0200,False,17.2000,17.2000,reg,7620 TVIZ,2017-06-12,17.4900,18.1200,False,17.4300,17.4700,reg,12021 TVIZ,2017-06-13,17.2800,17.3476,False,17.0600,17.2200,reg,16508 @@ -249,3 +246,6 @@ TVIZ,2018-05-31,9.7400,9.9200,False,9.7400,9.8300,reg,5915 TVIZ,2018-06-01,9.2800,9.4000,False,9.2700,9.3800,reg,5121 TVIZ,2018-06-04,8.9600,9.1000,False,8.9300,9.0600,reg,13171 TVIZ,2018-06-05,8.7800,8.9000,False,8.7800,8.9000,reg,4036 +TVIZ,2018-06-06,8.4489,8.6700,False,8.4489,8.6444,reg,5371 +TVIZ,2018-06-07,8.5700,8.6900,False,8.3500,8.3500,reg,9130 +TVIZ,2018-06-08,8.4800,8.7200,False,8.4800,8.7200,reg,1741 diff --git a/company_library/TVTY.csv b/company_library/TVTY.csv index a5f86689..123a49b2 100644 --- a/company_library/TVTY.csv +++ b/company_library/TVTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVTY,2017-06-06,35.9000,36.2500,False,35.5000,35.8000,reg,267960 -TVTY,2017-06-07,36.1500,36.3000,False,35.9000,36.1500,reg,381665 -TVTY,2017-06-08,37.8000,40.0000,False,35.9500,36.3500,reg,870063 TVTY,2017-06-09,38.1500,38.7500,False,37.7500,38.2000,reg,648439 TVTY,2017-06-12,37.5000,38.2000,False,36.8500,38.1500,reg,433044 TVTY,2017-06-13,37.7500,37.9500,False,37.3500,37.7500,reg,296184 @@ -249,3 +246,6 @@ TVTY,2018-05-31,35.0500,36.0000,False,34.6000,35.7500,reg,782713 TVTY,2018-06-01,33.9000,35.4000,False,33.6500,35.2500,reg,1858532 TVTY,2018-06-04,34.3500,35.4000,False,33.8000,34.6500,reg,1293782 TVTY,2018-06-05,34.2500,34.7500,False,33.5000,34.5000,reg,1034232 +TVTY,2018-06-06,34.0000,34.5000,False,33.5500,34.3000,reg,801155 +TVTY,2018-06-07,33.8500,34.4500,False,33.2100,33.9000,reg,845638 +TVTY,2018-06-08,33.7500,34.3000,False,33.6500,33.8500,reg,710279 diff --git a/company_library/TWI.csv b/company_library/TWI.csv new file mode 100644 index 00000000..6078d198 --- /dev/null +++ b/company_library/TWI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TWI,2017-06-08,11.5601,11.8096,False,11.3604,11.4203,reg,302476 +TWI,2017-06-09,11.9594,12.0792,False,11.6299,11.6299,reg,494233 +TWI,2017-06-12,11.9294,12.1590,False,11.8396,11.9394,reg,381196 +TWI,2017-06-13,11.8795,12.1091,False,11.7298,11.9594,reg,281005 +TWI,2017-06-14,11.8396,11.8895,False,11.6499,11.8895,reg,292869 +TWI,2017-06-15,12.0692,12.1316,False,11.7797,11.7997,reg,256131 +TWI,2017-06-16,11.6898,12.1590,False,11.6549,11.9394,reg,716519 +TWI,2017-06-19,11.8196,11.9893,False,11.6799,11.8296,reg,310814 +TWI,2017-06-20,11.5800,11.8895,False,11.5301,11.7697,reg,252729 +TWI,2017-06-21,11.6399,11.8596,False,11.5501,11.6399,reg,322657 +TWI,2017-06-22,11.6299,11.7647,False,11.5800,11.6000,reg,298139 +TWI,2017-06-23,11.7098,11.7897,False,11.4552,11.7198,reg,764772 +TWI,2017-06-26,11.7597,11.8396,False,11.5151,11.7597,reg,318364 +TWI,2017-06-27,11.5102,11.9793,False,11.5002,11.8795,reg,391494 +TWI,2017-06-28,11.9346,11.9746,False,11.5251,11.6450,reg,309376 +TWI,2017-06-29,12.0045,12.2142,False,11.7299,11.9546,reg,329913 +TWI,2017-06-30,11.9945,12.1443,False,11.8797,12.0445,reg,272905 +TWI,2017-07-05,12.2542,12.3341,False,11.8747,12.2842,reg,359144 +TWI,2017-07-06,11.9146,12.2043,False,11.8647,12.2043,reg,229454 +TWI,2017-07-07,12.1743,12.1843,False,11.8048,11.9646,reg,203494 +TWI,2017-07-10,12.1843,12.3441,False,12.0145,12.0844,reg,286964 +TWI,2017-07-11,12.1943,12.2642,False,11.9746,12.2342,reg,463959 +TWI,2017-07-12,12.1443,12.4539,False,12.0345,12.3241,reg,281055 +TWI,2017-07-13,12.2142,12.3740,False,11.9246,12.1543,reg,298072 +TWI,2017-07-14,12.4839,12.5988,False,12.1743,12.1743,reg,285757 +TWI,2017-07-17,12.3341,12.4839,False,12.2941,12.4839,reg,192141 +TWI,2017-07-18,12.1643,12.4140,False,12.0744,12.2442,reg,148725 +TWI,2017-07-19,12.4439,12.4439,False,12.1443,12.2542,reg,193607 +TWI,2017-07-20,12.2542,12.4939,False,12.2043,12.4839,reg,170708 +TWI,2017-07-21,12.1244,12.4939,False,11.8547,12.4140,reg,288238 +TWI,2017-07-24,12.1743,12.2742,False,11.9945,12.1743,reg,210376 +TWI,2017-07-25,12.4340,12.5139,False,12.2142,12.3940,reg,233496 +TWI,2017-07-26,12.3541,12.4639,False,12.0045,12.4240,reg,256314 +TWI,2017-07-27,12.8534,12.9034,False,12.3940,12.4140,reg,588738 +TWI,2017-07-28,12.9733,12.9733,False,12.7036,12.7036,reg,279172 +TWI,2017-07-31,12.7336,12.9833,False,12.6337,12.9833,reg,251438 +TWI,2017-08-01,12.7935,12.7935,False,12.5338,12.7735,reg,181034 +TWI,2017-08-02,12.6037,12.8534,False,12.5388,12.8035,reg,350195 +TWI,2017-08-03,10.5664,11.6350,False,9.7974,11.2854,reg,1468174 +TWI,2017-08-04,11.3054,11.3953,False,10.5365,10.5564,reg,489920 +TWI,2017-08-07,10.1469,11.3354,False,10.0770,11.2954,reg,519810 +TWI,2017-08-08,10.1469,10.4166,False,9.8173,10.1170,reg,527561 +TWI,2017-08-09,10.2068,10.4166,False,9.8972,10.0670,reg,347413 +TWI,2017-08-10,9.7275,10.2268,False,9.7075,10.0870,reg,418699 +TWI,2017-08-11,9.2281,9.6675,False,9.0883,9.4878,reg,734487 +TWI,2017-08-14,9.4179,9.4678,False,9.2181,9.3380,reg,296792 +TWI,2017-08-15,9.0983,9.4478,False,9.0783,9.4478,reg,198816 +TWI,2017-08-16,8.6988,9.0883,False,8.6289,9.0883,reg,368166 +TWI,2017-08-17,8.4990,8.8686,False,8.4891,8.6089,reg,429602 +TWI,2017-08-18,8.4891,8.6189,False,8.1994,8.3992,reg,361732 +TWI,2017-08-21,8.2893,8.4591,False,8.2743,8.4491,reg,232896 +TWI,2017-08-22,8.3992,8.4591,False,8.2693,8.3492,reg,177344 +TWI,2017-08-23,8.2294,8.4191,False,8.1695,8.3293,reg,280478 +TWI,2017-08-24,8.0696,8.3382,False,7.9597,8.2993,reg,427808 +TWI,2017-08-25,8.3193,8.4391,False,8.0296,8.1195,reg,467309 +TWI,2017-08-28,8.3492,8.3992,False,8.2394,8.3592,reg,329623 +TWI,2017-08-29,8.3892,8.4691,False,8.1795,8.2394,reg,212388 +TWI,2017-08-30,8.4791,8.5390,False,8.3293,8.3592,reg,206096 +TWI,2017-08-31,8.5689,8.7287,False,8.4891,8.5190,reg,354879 +TWI,2017-09-01,8.5989,8.6289,False,8.4891,8.5989,reg,216360 +TWI,2017-09-05,8.5789,8.8586,False,8.5689,8.5889,reg,323779 +TWI,2017-09-06,8.6189,8.7787,False,8.5689,8.6788,reg,176512 +TWI,2017-09-07,8.7787,8.8386,False,8.6089,8.6788,reg,293515 +TWI,2017-09-08,8.7188,8.8036,False,8.5490,8.7188,reg,238625 +TWI,2017-09-11,8.9085,8.9085,False,8.6729,8.7088,reg,206307 +TWI,2017-09-12,9.1282,9.2880,False,8.9085,8.9984,reg,237695 +TWI,2017-09-13,9.4378,9.4678,False,9.0584,9.1282,reg,324680 +TWI,2017-09-14,9.7275,9.7474,False,9.3979,9.4977,reg,303763 +TWI,2017-09-15,9.8473,9.9072,False,9.4378,9.7374,reg,621391 +TWI,2017-09-18,10.1569,10.2468,False,9.8872,9.8872,reg,307829 +TWI,2017-09-19,10.1170,10.2468,False,10.0071,10.1869,reg,229459 +TWI,2017-09-20,10.4166,10.4965,False,10.0870,10.0870,reg,346280 +TWI,2017-09-21,10.4765,10.5064,False,10.3666,10.3866,reg,164757 +TWI,2017-09-22,10.7362,10.7561,False,10.4965,10.4965,reg,241964 +TWI,2017-09-25,10.5664,10.8360,False,10.4665,10.6662,reg,393099 +TWI,2017-09-26,9.6376,10.5564,False,9.6076,10.5164,reg,692658 +TWI,2017-09-27,9.7974,9.8872,False,9.4878,9.7974,reg,385528 +TWI,2017-09-28,10.0022,10.0222,False,9.5625,9.7924,reg,180723 +TWI,2017-09-29,10.1421,10.2420,False,9.9622,9.9622,reg,254800 +TWI,2017-10-02,10.3120,10.4069,False,10.1521,10.1621,reg,308077 +TWI,2017-10-03,10.2220,10.4319,False,10.0622,10.3220,reg,325283 +TWI,2017-10-04,10.1621,10.4019,False,10.1321,10.2220,reg,135481 +TWI,2017-10-05,10.1621,10.2720,False,10.1121,10.1621,reg,132439 +TWI,2017-10-06,9.8923,10.1921,False,9.8623,10.1921,reg,154606 +TWI,2017-10-09,9.8323,10.0222,False,9.7524,9.9622,reg,146882 +TWI,2017-10-10,9.9822,10.0272,False,9.8423,9.8523,reg,172475 +TWI,2017-10-11,9.9123,10.1221,False,9.8623,10.0622,reg,278409 +TWI,2017-10-12,9.7924,9.9223,False,9.7424,9.8423,reg,204679 +TWI,2017-10-13,9.6525,9.9722,False,9.5725,9.9722,reg,223172 +TWI,2017-10-16,9.6525,9.7424,False,9.5925,9.6425,reg,174494 +TWI,2017-10-17,9.5026,9.7224,False,9.4926,9.6625,reg,92700 +TWI,2017-10-18,9.6425,9.6924,False,9.4326,9.5625,reg,165882 +TWI,2017-10-19,9.4227,9.6225,False,9.3227,9.5226,reg,166495 +TWI,2017-10-20,9.6924,9.7424,False,9.4726,9.5426,reg,153266 +TWI,2017-10-23,9.6725,9.8124,False,9.5126,9.7224,reg,153021 +TWI,2017-10-24,9.8923,10.0622,False,9.7824,9.7824,reg,183216 +TWI,2017-10-25,9.7524,9.8523,False,9.4926,9.7924,reg,198995 +TWI,2017-10-26,9.9822,10.1321,False,9.8223,9.8823,reg,206260 +TWI,2017-10-27,9.8923,9.9522,False,9.6825,9.9223,reg,143597 +TWI,2017-10-30,9.4826,9.8124,False,9.4426,9.7724,reg,302623 +TWI,2017-10-31,9.7324,9.8423,False,9.5126,9.5326,reg,210873 +TWI,2017-11-01,9.7524,10.0322,False,9.6325,9.8823,reg,252296 +TWI,2017-11-02,11.2912,11.8308,False,10.0921,10.1621,reg,721805 +TWI,2017-11-03,11.1713,11.2912,False,11.0414,11.2113,reg,383343 +TWI,2017-11-06,11.5410,11.8707,False,11.2013,11.2512,reg,360408 +TWI,2017-11-07,11.2512,11.5110,False,11.1013,11.5110,reg,302155 +TWI,2017-11-08,11.3711,11.4411,False,11.0114,11.2013,reg,258491 +TWI,2017-11-09,11.1613,11.3911,False,11.0664,11.1413,reg,161637 +TWI,2017-11-10,11.0214,11.3212,False,10.9515,11.1113,reg,163929 +TWI,2017-11-13,10.9714,11.1613,False,10.8915,10.9315,reg,216665 +TWI,2017-11-14,10.9714,11.0614,False,10.7916,10.8116,reg,154995 +TWI,2017-11-15,10.8715,11.0414,False,10.7117,10.8915,reg,245243 +TWI,2017-11-16,10.9415,11.1213,False,10.8515,10.8915,reg,167171 +TWI,2017-11-17,11.1213,11.2312,False,10.7416,10.8415,reg,175702 +TWI,2017-11-20,11.1313,11.3312,False,10.9914,11.1213,reg,161538 +TWI,2017-11-21,11.0814,11.1863,False,11.0114,11.1413,reg,198390 +TWI,2017-11-22,11.6209,11.6709,False,11.1413,11.1913,reg,364119 +TWI,2017-11-27,11.6509,11.7708,False,11.5711,11.6109,reg,158404 +TWI,2017-11-28,11.9507,11.9907,False,11.3711,11.6909,reg,284447 +TWI,2017-11-29,12.0306,12.1006,False,11.6975,11.9907,reg,142389 +TWI,2017-11-30,11.9607,12.1905,False,11.8809,12.1805,reg,230846 +TWI,2017-12-01,11.9707,12.0006,False,11.4411,12.0006,reg,189904 +TWI,2017-12-04,12.1106,12.4253,False,12.0606,12.1905,reg,288294 +TWI,2017-12-05,11.9607,12.1805,False,11.9507,12.1805,reg,208699 +TWI,2017-12-06,11.7408,11.9707,False,11.7209,11.9707,reg,137067 +TWI,2017-12-07,11.7009,11.9057,False,11.6309,11.7009,reg,132905 +TWI,2017-12-08,11.7209,11.9007,False,11.7109,11.8108,reg,166955 +TWI,2017-12-11,11.8508,11.8807,False,11.6452,11.7209,reg,178418 +TWI,2017-12-12,11.8608,12.2904,False,11.8608,11.9107,reg,202152 +TWI,2017-12-13,11.9907,12.1705,False,11.8608,11.8608,reg,245310 +TWI,2017-12-14,11.7109,12.0856,False,11.6309,12.0006,reg,296232 +TWI,2017-12-15,11.7808,12.0606,False,11.7808,11.7908,reg,714655 +TWI,2017-12-18,12.8300,13.3396,False,12.2405,12.3104,reg,544251 +TWI,2017-12-19,12.5802,12.9599,False,12.4703,12.8200,reg,274420 +TWI,2017-12-20,12.7601,12.9599,False,12.5202,12.6202,reg,235343 +TWI,2017-12-21,13.0099,13.1198,False,12.8200,12.8300,reg,212483 +TWI,2017-12-22,13.0398,13.0798,False,12.7900,12.8999,reg,133485 +TWI,2017-12-26,13.0698,13.1597,False,12.8900,13.0498,reg,101631 +TWI,2017-12-27,13.0199,13.2697,False,12.9699,13.1198,reg,166865 +TWI,2017-12-28,13.0548,13.0948,False,12.8549,12.9749,reg,148415 +TWI,2017-12-29,12.8749,13.2248,False,12.8649,13.0848,reg,192321 +TWI,2018-01-02,13.1048,13.2048,False,12.9149,12.9249,reg,182373 +TWI,2018-01-03,12.9549,13.2648,False,12.7150,13.0948,reg,463499 +TWI,2018-01-04,13.0748,13.2148,False,12.8549,12.9949,reg,263061 +TWI,2018-01-05,13.1448,13.3447,False,13.1148,13.1248,reg,161179 +TWI,2018-01-08,13.3247,13.4247,False,13.0248,13.1048,reg,237611 +TWI,2018-01-09,13.3347,13.6046,False,13.3247,13.3447,reg,118739 +TWI,2018-01-10,13.1748,13.5147,False,13.0948,13.3347,reg,231547 +TWI,2018-01-11,13.6146,13.6746,False,13.2148,13.2248,reg,133790 +TWI,2018-01-12,13.9445,14.1732,False,13.6046,13.7246,reg,187767 +TWI,2018-01-16,13.4947,14.3043,False,13.4647,14.0444,reg,310157 +TWI,2018-01-17,13.2748,13.4947,False,13.2248,13.4947,reg,282587 +TWI,2018-01-18,13.2248,13.3447,False,13.1048,13.3347,reg,210187 +TWI,2018-01-19,13.4947,13.5147,False,13.1648,13.1948,reg,238911 +TWI,2018-01-22,13.2548,13.3547,False,13.1348,13.3547,reg,124228 +TWI,2018-01-23,13.0948,13.3847,False,12.9449,13.1548,reg,128380 +TWI,2018-01-24,13.0948,13.1848,False,12.9649,13.1748,reg,184239 +TWI,2018-01-25,13.5446,13.5546,False,12.9649,13.2748,reg,378374 +TWI,2018-01-26,13.8345,13.8945,False,13.2648,13.5946,reg,354609 +TWI,2018-01-29,13.7945,14.0444,False,13.5746,13.7746,reg,386530 +TWI,2018-01-30,13.7046,13.9045,False,13.4348,13.7746,reg,271393 +TWI,2018-01-31,13.3047,13.9545,False,13.2847,13.7646,reg,330021 +TWI,2018-02-01,13.3347,13.5346,False,13.1798,13.2748,reg,262559 +TWI,2018-02-02,12.9749,13.3847,False,12.9449,13.1648,reg,214993 +TWI,2018-02-05,12.1152,13.0948,False,12.1152,12.8849,reg,339189 +TWI,2018-02-06,12.5450,12.6150,False,11.7454,11.8753,reg,587179 +TWI,2018-02-07,12.4051,12.6700,False,12.2152,12.5450,reg,352184 +TWI,2018-02-08,12.0552,12.6000,False,11.9653,12.4151,reg,343016 +TWI,2018-02-09,11.9653,12.3151,False,11.4955,12.2751,reg,267327 +TWI,2018-02-12,11.6954,12.0352,False,11.6654,12.0152,reg,251961 +TWI,2018-02-13,11.5854,11.7753,False,11.4755,11.6154,reg,216867 +TWI,2018-02-14,11.8053,11.8953,False,11.4155,11.4355,reg,243426 +TWI,2018-02-15,11.8653,11.8953,False,11.6354,11.8953,reg,142231 +TWI,2018-02-16,11.9053,12.1952,False,11.8053,11.8353,reg,227686 +TWI,2018-02-20,11.7254,12.0602,False,11.6854,11.8453,reg,212394 +TWI,2018-02-21,11.9453,12.3251,False,11.7254,11.7454,reg,297127 +TWI,2018-02-22,11.9453,12.1252,False,11.8053,12.0752,reg,222435 +TWI,2018-02-23,14.1444,14.2305,False,12.2751,12.5450,reg,895109 +TWI,2018-02-26,13.9945,14.3243,False,13.5347,14.3243,reg,377191 +TWI,2018-02-27,13.5147,14.5243,False,13.5147,13.9145,reg,452948 +TWI,2018-02-28,12.8549,13.6246,False,12.8449,13.5047,reg,381111 +TWI,2018-03-01,12.5650,13.0448,False,12.4751,12.8449,reg,305597 +TWI,2018-03-02,12.6750,12.7250,False,12.2252,12.4051,reg,246198 +TWI,2018-03-05,12.7849,12.9249,False,12.4651,12.5550,reg,217946 +TWI,2018-03-06,13.0348,13.1748,False,12.6750,12.9349,reg,185496 +TWI,2018-03-07,13.1148,13.2148,False,12.8149,12.8849,reg,214141 +TWI,2018-03-08,13.0648,13.2648,False,12.8349,13.1148,reg,150436 +TWI,2018-03-09,13.5846,13.6646,False,13.1548,13.2048,reg,299824 +TWI,2018-03-12,13.5446,13.6646,False,13.3747,13.6346,reg,209447 +TWI,2018-03-13,13.4047,13.8345,False,13.3247,13.6046,reg,238646 +TWI,2018-03-14,13.3847,13.5646,False,13.1548,13.5247,reg,230583 +TWI,2018-03-15,13.2748,13.4647,False,13.1448,13.4247,reg,151138 +TWI,2018-03-16,13.6446,13.7246,False,13.0308,13.2947,reg,527481 +TWI,2018-03-19,13.4247,13.5247,False,13.0248,13.5247,reg,215103 +TWI,2018-03-20,13.3547,13.6546,False,13.3047,13.4047,reg,133034 +TWI,2018-03-21,13.6146,13.8445,False,13.3147,13.3147,reg,124907 +TWI,2018-03-22,13.0848,13.4847,False,13.0848,13.3747,reg,237218 +TWI,2018-03-23,12.6050,13.1848,False,12.6050,13.0948,reg,323792 +TWI,2018-03-26,13.0448,13.0648,False,12.6550,12.9049,reg,148284 +TWI,2018-03-27,12.6450,13.0948,False,12.5350,13.0748,reg,162803 +TWI,2018-03-28,12.4100,12.7500,False,12.3400,12.7000,reg,272875 +TWI,2018-03-29,12.6100,12.8000,False,12.2500,12.5800,reg,467012 +TWI,2018-04-02,12.1500,12.6400,False,12.0500,12.4500,reg,162248 +TWI,2018-04-03,12.4100,12.4900,False,11.9500,12.3000,reg,194023 +TWI,2018-04-04,12.4700,12.5700,False,12.1000,12.1000,reg,175302 +TWI,2018-04-05,12.6100,12.8350,False,12.4000,12.4700,reg,316018 +TWI,2018-04-06,12.0400,12.5200,False,11.8400,12.4700,reg,297085 +TWI,2018-04-09,11.7600,12.1590,False,11.7300,12.1500,reg,213936 +TWI,2018-04-10,12.2500,12.3900,False,11.9700,12.0600,reg,373520 +TWI,2018-04-11,11.8600,12.1600,False,11.8300,12.1000,reg,239635 +TWI,2018-04-12,12.0500,12.1300,False,11.7800,11.9400,reg,348587 +TWI,2018-04-13,11.9500,12.1500,False,11.8700,12.1400,reg,323860 +TWI,2018-04-16,12.1200,12.2400,False,11.8900,12.0700,reg,281958 +TWI,2018-04-17,11.9000,12.3700,False,11.9000,12.2700,reg,332844 +TWI,2018-04-18,11.9200,12.1150,False,11.9200,12.0500,reg,353418 +TWI,2018-04-19,11.7000,11.9700,False,11.6250,11.9500,reg,319652 +TWI,2018-04-20,11.4500,11.7300,False,11.3700,11.6800,reg,313686 +TWI,2018-04-23,11.0200,11.6450,False,11.0150,11.4500,reg,267748 +TWI,2018-04-24,10.6500,11.2800,False,10.6200,11.1900,reg,432954 +TWI,2018-04-25,10.9300,11.1300,False,10.5100,10.6600,reg,338440 +TWI,2018-04-26,10.5400,10.9700,False,10.4700,10.8800,reg,190830 +TWI,2018-04-27,10.4500,10.6100,False,10.3650,10.5100,reg,234408 +TWI,2018-04-30,10.3000,10.6550,False,10.2900,10.4100,reg,267520 +TWI,2018-05-01,10.4200,10.4200,False,10.0350,10.1800,reg,381711 +TWI,2018-05-02,10.5500,10.6300,False,10.3600,10.3700,reg,294532 +TWI,2018-05-03,10.4900,10.5400,False,10.1200,10.5100,reg,479637 +TWI,2018-05-04,12.2500,12.9000,False,11.6000,11.6000,reg,1050655 +TWI,2018-05-07,11.7000,12.3900,False,11.6000,12.3100,reg,451849 +TWI,2018-05-08,11.6700,11.7500,False,11.4800,11.6700,reg,240871 +TWI,2018-05-09,11.7200,11.8300,False,11.5100,11.6900,reg,212441 +TWI,2018-05-10,11.5800,11.8400,False,11.5000,11.8400,reg,168488 +TWI,2018-05-11,11.5300,11.7000,False,11.4500,11.5600,reg,111519 +TWI,2018-05-14,11.3500,11.6800,False,11.3400,11.6300,reg,107111 +TWI,2018-05-15,11.3900,11.5000,False,11.2000,11.2500,reg,209519 +TWI,2018-05-16,11.5000,11.5900,False,11.3500,11.4500,reg,184737 +TWI,2018-05-17,11.6100,11.7200,False,11.4600,11.4600,reg,252104 +TWI,2018-05-18,11.5800,11.7600,False,11.5300,11.6300,reg,281562 +TWI,2018-05-21,12.2700,12.2900,False,11.7200,11.7200,reg,288707 +TWI,2018-05-22,12.0900,12.3800,False,12.0450,12.3700,reg,386632 +TWI,2018-05-23,11.9500,11.9800,False,11.6200,11.8000,reg,221868 +TWI,2018-05-24,11.9600,12.0100,False,11.7000,11.8500,reg,223525 +TWI,2018-05-25,11.8300,11.8700,False,11.6400,11.8400,reg,181540 +TWI,2018-05-29,11.6500,11.8200,False,11.4000,11.6400,reg,216648 +TWI,2018-05-30,11.8800,11.9800,False,11.6800,11.7800,reg,177864 +TWI,2018-05-31,11.6100,11.9400,False,11.5000,11.9200,reg,222705 +TWI,2018-06-01,11.5900,11.8800,False,11.4800,11.7000,reg,255307 +TWI,2018-06-04,11.7400,11.8200,False,11.5601,11.6400,reg,185769 +TWI,2018-06-05,11.9000,11.9100,False,11.6400,11.7600,reg,224330 +TWI,2018-06-06,12.0000,12.0000,False,11.7400,11.9200,reg,184078 +TWI,2018-06-07,11.8900,12.0800,False,11.8200,11.9900,reg,120728 diff --git a/company_library/TWIN.csv b/company_library/TWIN.csv index d3bb3364..defe4138 100644 --- a/company_library/TWIN.csv +++ b/company_library/TWIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWIN,2017-06-06,17.6100,18.0100,False,17.0050,18.0000,reg,23638 -TWIN,2017-06-07,17.7200,18.0300,False,16.7900,17.5500,reg,24263 -TWIN,2017-06-08,17.8600,18.1800,False,17.3900,17.3900,reg,16212 TWIN,2017-06-09,18.1600,18.7600,False,17.7400,17.8600,reg,11190 TWIN,2017-06-12,16.5600,18.4500,False,16.4800,18.0000,reg,34171 TWIN,2017-06-13,16.9200,17.7500,False,16.5800,16.5800,reg,16048 @@ -249,3 +246,6 @@ TWIN,2018-05-31,27.7200,29.0100,False,27.5513,28.6300,reg,41484 TWIN,2018-06-01,28.0600,28.2900,False,27.6200,27.8000,reg,17250 TWIN,2018-06-04,27.5800,28.6000,False,27.1800,28.1900,reg,60285 TWIN,2018-06-05,27.9800,28.0800,False,27.3600,27.5100,reg,32666 +TWIN,2018-06-06,28.6300,28.8800,False,27.7841,28.0100,reg,28977 +TWIN,2018-06-07,28.4500,28.8050,False,28.1772,28.6400,reg,19075 +TWIN,2018-06-08,27.9400,28.8600,False,27.9100,28.5100,reg,19848 diff --git a/company_library/TWMC.csv b/company_library/TWMC.csv index 7fec683e..0845319c 100644 --- a/company_library/TWMC.csv +++ b/company_library/TWMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWMC,2017-06-06,1.5000,1.6500,False,1.5000,1.6500,reg,44796 -TWMC,2017-06-07,1.6000,1.6000,False,1.5500,1.5500,reg,7175 -TWMC,2017-06-08,1.5750,1.6500,False,1.5500,1.5500,reg,24210 TWMC,2017-06-09,1.6500,1.6500,False,1.6000,1.6000,reg,3632 TWMC,2017-06-12,1.6500,1.7000,False,1.6000,1.6000,reg,1974 TWMC,2017-06-13,1.6000,1.6500,False,1.6000,1.6000,reg,3717 @@ -249,3 +246,6 @@ TWMC,2018-05-31,1.1000,1.1500,False,1.1000,1.1500,reg,564 TWMC,2018-06-01,1.1000,1.1500,False,1.0000,1.1500,reg,47700 TWMC,2018-06-04,0.9500,1.0900,False,0.9500,1.0500,reg,94917 TWMC,2018-06-05,1.0180,1.0900,False,0.9500,1.0264,reg,59414 +TWMC,2018-06-06,1.0000,1.0550,False,0.9642,1.0300,reg,29163 +TWMC,2018-06-07,1.0000,1.0300,False,0.9663,1.0300,reg,12229 +TWMC,2018-06-08,1.0000,1.0000,False,0.9514,0.9514,reg,24059 diff --git a/company_library/TWNK.csv b/company_library/TWNK.csv index 6b123290..d6c8fcae 100644 --- a/company_library/TWNK.csv +++ b/company_library/TWNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWNK,2017-06-06,16.6800,16.7450,False,16.1800,16.3700,reg,2164972 -TWNK,2017-06-07,16.7300,16.7400,False,16.5900,16.6700,reg,1081147 -TWNK,2017-06-08,16.4600,16.7400,False,16.4100,16.7000,reg,1324466 TWNK,2017-06-09,16.4100,16.5800,False,16.0200,16.4500,reg,1253524 TWNK,2017-06-12,16.3900,16.5300,False,16.3000,16.4300,reg,1183009 TWNK,2017-06-13,16.4100,16.6300,False,16.2600,16.4700,reg,1105829 @@ -249,3 +246,6 @@ TWNK,2018-05-31,13.6300,13.8300,False,13.4950,13.8300,reg,576910 TWNK,2018-06-01,13.7600,13.8700,False,13.4500,13.6900,reg,619026 TWNK,2018-06-04,13.6000,13.9000,False,13.5100,13.8400,reg,681717 TWNK,2018-06-05,13.4000,13.7400,False,13.3500,13.6400,reg,1092053 +TWNK,2018-06-06,13.1900,13.4200,False,13.1500,13.4200,reg,669317 +TWNK,2018-06-07,13.0100,13.1800,False,12.9450,13.1800,reg,1287828 +TWNK,2018-06-08,13.3300,13.4400,False,13.0400,13.0400,reg,620828 diff --git a/company_library/TWNKW.csv b/company_library/TWNKW.csv index 82252bcb..7583603e 100644 --- a/company_library/TWNKW.csv +++ b/company_library/TWNKW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWNKW,2017-06-06,3.1200,3.1400,False,2.9800,3.0400,reg,556036 -TWNKW,2017-06-07,3.1500,3.1500,False,3.0900,3.1400,reg,28375 -TWNKW,2017-06-08,3.0502,3.1598,False,3.0502,3.1598,reg,8125 TWNKW,2017-06-09,3.0000,3.0400,False,2.9000,2.9100,reg,102447 TWNKW,2017-06-12,3.0200,3.0200,False,2.9500,2.9500,reg,12100 TWNKW,2017-06-13,3.0100,3.0400,False,2.9100,2.9100,reg,96009 @@ -249,3 +246,6 @@ TWNKW,2018-05-31,1.9000,1.9000,False,1.8300,1.8400,reg,12896 TWNKW,2018-06-01,1.9262,1.9300,False,1.8500,1.8500,reg,1021 TWNKW,2018-06-04,1.8337,1.8593,False,1.8300,1.8500,reg,2430 TWNKW,2018-06-05,1.8000,1.9100,False,1.8000,1.9100,reg,14388 +TWNKW,2018-06-06,1.7300,1.8000,False,1.7300,1.8000,reg,5260 +TWNKW,2018-06-07,1.7000,1.7300,False,1.6900,1.7300,reg,12508 +TWNKW,2018-06-08,1.8100,1.8100,False,1.7382,1.7500,reg,69084 diff --git a/company_library/TWO.csv b/company_library/TWO.csv new file mode 100644 index 00000000..1b4a1617 --- /dev/null +++ b/company_library/TWO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +TWO,2017-06-08,18.2832,18.3190,False,18.0325,18.0683,reg,1142119 +TWO,2017-06-09,18.0504,18.3369,False,18.0325,18.2653,reg,1945929 +TWO,2017-06-12,18.0862,18.2653,False,18.0683,18.0683,reg,1708065 +TWO,2017-06-13,18.1758,18.2832,False,18.0504,18.1041,reg,1244720 +TWO,2017-06-14,18.3906,18.3906,False,18.1220,18.2295,reg,1982032 +TWO,2017-06-15,18.3906,18.4533,False,18.2116,18.2474,reg,1080793 +TWO,2017-06-16,18.5697,18.5876,False,18.4265,18.4444,reg,2438413 +TWO,2017-06-19,18.7488,18.8025,False,18.5966,18.6413,reg,1297863 +TWO,2017-06-20,18.7130,18.7846,False,18.6772,18.7667,reg,1259967 +TWO,2017-06-21,18.5697,18.8741,False,18.5697,18.7309,reg,2233252 +TWO,2017-06-22,18.6055,18.7130,False,18.5160,18.6234,reg,1458414 +TWO,2017-06-23,18.5160,18.7130,False,18.4623,18.6413,reg,2803138 +TWO,2017-06-26,18.6055,18.7309,False,18.5339,18.5518,reg,2607781 +TWO,2017-06-27,18.2474,18.6951,False,18.2474,18.6951,reg,2169147 +TWO,2017-06-28,18.3944,18.5047,False,18.1555,18.3944,reg,2658330 +TWO,2017-06-29,18.2474,18.3944,False,18.1188,18.3209,reg,1634385 +TWO,2017-06-30,18.2106,18.3760,False,18.1739,18.2474,reg,975833 +TWO,2017-07-05,18.4863,18.6517,False,18.3393,18.4495,reg,1776468 +TWO,2017-07-06,18.3393,18.4495,False,18.2841,18.4311,reg,1340023 +TWO,2017-07-07,17.9901,18.3209,False,17.8615,18.3025,reg,1860387 +TWO,2017-07-10,17.9901,18.1279,False,17.9534,17.9717,reg,1580507 +TWO,2017-07-11,18.0820,18.2106,False,17.9534,17.9901,reg,1196957 +TWO,2017-07-12,18.1739,18.3944,False,18.1739,18.2290,reg,1161908 +TWO,2017-07-13,17.9166,18.2658,False,17.8247,18.2106,reg,2005929 +TWO,2017-07-14,18.0636,18.1555,False,17.9350,17.9350,reg,1252947 +TWO,2017-07-17,18.0820,18.1923,False,18.0269,18.1739,reg,1131599 +TWO,2017-07-18,17.6594,18.0820,False,17.6410,18.0820,reg,2034770 +TWO,2017-07-19,17.8799,17.9534,False,17.6042,17.6594,reg,1919192 +TWO,2017-07-20,17.9350,18.0453,False,17.8431,17.9166,reg,836214 +TWO,2017-07-21,18.0820,18.1371,False,17.9166,18.0269,reg,1097782 +TWO,2017-07-24,17.9350,18.1923,False,17.9350,18.0820,reg,1200733 +TWO,2017-07-25,17.8064,18.0269,False,17.7329,17.8615,reg,1488019 +TWO,2017-07-26,17.9534,17.9901,False,17.7880,17.7880,reg,876388 +TWO,2017-07-27,17.9901,18.0085,False,17.8615,18.0085,reg,1369407 +TWO,2017-07-28,18.0269,18.0820,False,17.9253,18.0085,reg,1245088 +TWO,2017-07-31,18.1739,18.2106,False,18.0085,18.1004,reg,952504 +TWO,2017-08-01,18.2474,18.2474,False,18.0820,18.1555,reg,950911 +TWO,2017-08-02,18.3025,18.3760,False,18.1923,18.2658,reg,1297196 +TWO,2017-08-03,18.1004,18.3576,False,18.1004,18.3209,reg,1339860 +TWO,2017-08-04,18.0085,18.1555,False,17.9534,18.1004,reg,1025817 +TWO,2017-08-07,18.0636,18.1555,False,17.9534,18.0453,reg,1029701 +TWO,2017-08-08,18.2474,18.2841,False,17.8247,18.1004,reg,1571075 +TWO,2017-08-09,18.4311,18.4495,False,18.0269,18.0636,reg,1237677 +TWO,2017-08-10,18.4495,18.5506,False,18.3209,18.4128,reg,2497417 +TWO,2017-08-11,18.3576,18.4403,False,18.1555,18.3393,reg,1696029 +TWO,2017-08-14,18.5047,18.6379,False,18.4403,18.4495,reg,1521199 +TWO,2017-08-15,18.4863,18.5230,False,18.3025,18.4311,reg,879011 +TWO,2017-08-16,18.5230,18.6149,False,18.3760,18.3944,reg,757388 +TWO,2017-08-17,18.4128,18.6700,False,18.4128,18.5782,reg,950253 +TWO,2017-08-18,18.5965,18.6608,False,18.4587,18.5414,reg,1288900 +TWO,2017-08-21,18.6333,18.6517,False,18.5138,18.5965,reg,742164 +TWO,2017-08-22,18.6884,18.7803,False,18.6149,18.6333,reg,1386551 +TWO,2017-08-23,18.6517,18.7797,False,18.6149,18.7068,reg,1058833 +TWO,2017-08-24,18.6884,18.7619,False,18.6149,18.6884,reg,800499 +TWO,2017-08-25,18.6517,18.7435,False,18.5965,18.6884,reg,490750 +TWO,2017-08-28,18.6884,18.7619,False,18.6517,18.6517,reg,1097463 +TWO,2017-08-29,18.5965,18.7435,False,18.5598,18.6333,reg,1100939 +TWO,2017-08-30,18.6700,18.6884,False,18.5598,18.5965,reg,996988 +TWO,2017-08-31,18.7987,18.7987,False,18.6517,18.6884,reg,1222017 +TWO,2017-09-01,18.8354,18.8446,False,18.7068,18.7987,reg,840524 +TWO,2017-09-05,18.5047,18.8354,False,18.4679,18.8354,reg,1249505 +TWO,2017-09-06,18.4679,18.5965,False,18.4311,18.5047,reg,1240235 +TWO,2017-09-07,18.4495,18.5965,False,18.4403,18.4679,reg,855868 +TWO,2017-09-08,18.3393,18.5230,False,18.3025,18.4495,reg,1367764 +TWO,2017-09-11,18.4128,18.5598,False,18.3576,18.3576,reg,1605357 +TWO,2017-09-12,18.5047,18.5598,False,18.4036,18.4495,reg,1120472 +TWO,2017-09-13,18.4495,18.5047,False,18.3393,18.4495,reg,1090435 +TWO,2017-09-14,18.4495,18.4863,False,18.4128,18.4495,reg,1260958 +TWO,2017-09-15,18.5047,18.6425,False,18.4128,18.5047,reg,1914263 +TWO,2017-09-18,18.4495,18.5782,False,18.4128,18.5598,reg,1304315 +TWO,2017-09-19,18.5782,18.7803,False,18.4679,18.4679,reg,2345849 +TWO,2017-09-20,18.5598,18.6700,False,18.4311,18.6149,reg,1595194 +TWO,2017-09-21,18.5965,18.6517,False,18.5047,18.6149,reg,1280021 +TWO,2017-09-22,18.7252,18.8170,False,18.5965,18.6517,reg,1196844 +TWO,2017-09-25,18.7252,18.8170,False,18.6608,18.7252,reg,979926 +TWO,2017-09-26,18.7619,18.8354,False,18.6792,18.7435,reg,1477612 +TWO,2017-09-27,18.8354,18.8354,False,18.5230,18.7803,reg,1924910 +TWO,2017-09-28,18.8731,18.8731,False,18.4960,18.8543,reg,3002287 +TWO,2017-09-29,19.0051,19.0428,False,18.8543,18.9297,reg,1107906 +TWO,2017-10-02,19.0051,19.0428,False,18.9108,19.0240,reg,1700206 +TWO,2017-10-03,19.0805,19.0805,False,18.9674,19.0240,reg,1151708 +TWO,2017-10-04,19.1748,19.1748,False,19.0145,19.1182,reg,839727 +TWO,2017-10-05,19.2314,19.2502,False,19.0994,19.1748,reg,953329 +TWO,2017-10-06,18.9108,19.1937,False,18.8543,19.1748,reg,1541842 +TWO,2017-10-09,18.9674,19.0617,False,18.9108,18.9108,reg,595945 +TWO,2017-10-10,18.9674,19.0240,False,18.9485,19.0051,reg,811178 +TWO,2017-10-11,19.0805,19.1182,False,18.9674,19.0617,reg,840114 +TWO,2017-10-12,19.0994,19.1559,False,19.0428,19.0994,reg,823786 +TWO,2017-10-13,19.0805,19.1748,False,19.0240,19.0994,reg,1337536 +TWO,2017-10-16,19.0805,19.1748,False,19.0617,19.1371,reg,970733 +TWO,2017-10-17,19.0994,19.1559,False,19.0617,19.1371,reg,924236 +TWO,2017-10-18,19.0994,19.1937,False,19.0805,19.1371,reg,881339 +TWO,2017-10-19,19.1748,19.2031,False,19.0522,19.0994,reg,1177555 +TWO,2017-10-20,19.0617,19.2125,False,19.0428,19.2125,reg,697319 +TWO,2017-10-23,31.4866,31.4866,False,31.4112,31.4866,reg,5022 +TWO,2017-10-24,31.4527,31.5809,False,31.4527,31.5809,reg,425 +TWO,2017-10-25,30.5439,30.9776,False,30.4685,30.9776,reg,1529 +TWO,2017-10-26,30.3742,30.4687,False,30.3742,30.4687,reg,1850 +TWO,2017-10-27,30.5439,30.5439,False,30.4874,30.4874,reg,250 +TWO,2017-10-30,30.4497,30.4685,False,30.4497,30.4685,reg,725 +TWO,2017-10-31,30.5439,30.5439,False,30.5439,30.5439,reg,1254 +TWO,2017-11-01,30.5628,30.5628,False,30.4685,30.4685,reg,1700 +TWO,2017-11-02,14.7818,15.5642,False,14.7063,15.5548,reg,3489740 +TWO,2017-11-03,14.7346,14.8619,False,14.5366,14.5555,reg,1909872 +TWO,2017-11-06,14.3764,14.7346,False,14.3481,14.7346,reg,3084905 +TWO,2017-11-07,14.4707,14.6969,False,14.3387,14.3387,reg,2174261 +TWO,2017-11-08,14.6309,14.7488,False,14.4047,14.6121,reg,2520472 +TWO,2017-11-09,14.4612,14.6026,False,14.3952,14.6026,reg,2010198 +TWO,2017-11-10,14.4707,14.6875,False,14.4518,14.5649,reg,3362916 +TWO,2017-11-13,14.6215,14.6309,False,14.3764,14.4707,reg,2110066 +TWO,2017-11-14,14.6215,14.6781,False,14.5555,14.6026,reg,2028452 +TWO,2017-11-15,14.5272,15.0646,False,14.5178,14.6026,reg,1536076 +TWO,2017-11-16,14.7346,14.7629,False,14.5932,14.6498,reg,2767762 +TWO,2017-11-17,14.8477,14.8572,False,14.7063,14.7063,reg,1612525 +TWO,2017-11-20,14.9891,15.0316,False,14.8666,14.8949,reg,1860239 +TWO,2017-11-21,15.1777,15.2437,False,15.0269,15.0646,reg,2062074 +TWO,2017-11-22,15.2720,15.3380,False,15.1871,15.1871,reg,2225940 +TWO,2017-11-27,15.1117,15.3474,False,15.1117,15.3002,reg,1130095 +TWO,2017-11-28,15.0363,15.2248,False,14.9986,15.1117,reg,1952488 +TWO,2017-11-29,15.1777,15.1777,False,14.9797,15.0363,reg,1515988 +TWO,2017-11-30,15.0834,15.2437,False,14.9656,15.2437,reg,2406049 +TWO,2017-12-01,15.1400,15.1494,False,14.9514,15.0834,reg,1995864 +TWO,2017-12-04,15.2154,15.3568,False,15.1871,15.2248,reg,4294945 +TWO,2017-12-05,15.2343,15.3002,False,15.1730,15.2531,reg,2531466 +TWO,2017-12-06,15.2154,15.2720,False,15.1635,15.2248,reg,2614211 +TWO,2017-12-07,15.3662,15.4417,False,15.1871,15.1965,reg,2984737 +TWO,2017-12-08,15.4511,15.4699,False,15.3097,15.3662,reg,2361854 +TWO,2017-12-11,15.3474,15.5076,False,15.3002,15.3427,reg,2187688 +TWO,2017-12-12,15.3662,15.4511,False,15.3285,15.3474,reg,1931172 +TWO,2017-12-13,15.3285,15.4134,False,15.3097,15.3380,reg,3194929 +TWO,2017-12-14,15.3002,15.4039,False,15.2955,15.3380,reg,1499131 +TWO,2017-12-15,15.5736,15.6490,False,15.3568,15.4039,reg,6341691 +TWO,2017-12-18,15.6773,15.8564,False,15.6490,15.6679,reg,3110872 +TWO,2017-12-19,15.4982,15.8093,False,15.4935,15.6868,reg,3559531 +TWO,2017-12-20,15.6679,15.7056,False,15.5076,15.5453,reg,2193200 +TWO,2017-12-21,15.7905,15.8659,False,15.7150,15.7527,reg,2751344 +TWO,2017-12-22,15.8099,15.9020,False,15.7323,15.8002,reg,2060591 +TWO,2017-12-26,15.7905,15.9421,False,15.7905,15.7905,reg,1474037 +TWO,2017-12-27,15.7808,15.9068,False,15.6256,15.6741,reg,1561111 +TWO,2017-12-28,15.9359,15.9456,False,15.7323,15.7808,reg,1399585 +TWO,2017-12-29,15.7711,15.9844,False,15.7420,15.9747,reg,1672564 +TWO,2018-01-02,15.6062,15.8099,False,15.5771,15.7905,reg,1824746 +TWO,2018-01-03,15.3831,15.6935,False,15.3540,15.5965,reg,2268319 +TWO,2018-01-04,15.4510,15.5189,False,15.3734,15.3734,reg,1339711 +TWO,2018-01-05,15.5092,15.5092,False,15.4025,15.4510,reg,1401104 +TWO,2018-01-08,15.4510,15.5771,False,15.4122,15.4704,reg,1669229 +TWO,2018-01-09,15.2376,15.4607,False,15.2376,15.4316,reg,1731209 +TWO,2018-01-10,15.1988,15.3152,False,15.0824,15.2376,reg,2275158 +TWO,2018-01-11,15.3734,15.4170,False,15.1988,15.2182,reg,2046321 +TWO,2018-01-12,15.2279,15.4801,False,15.1891,15.3346,reg,2060674 +TWO,2018-01-16,15.1018,15.3540,False,15.0921,15.2570,reg,2667003 +TWO,2018-01-17,15.2570,15.2958,False,15.0727,15.0727,reg,1559171 +TWO,2018-01-18,15.1018,15.2667,False,15.1018,15.2570,reg,2166917 +TWO,2018-01-19,15.2279,15.2279,False,15.0630,15.1309,reg,1699332 +TWO,2018-01-22,15.2376,15.3055,False,15.1794,15.2279,reg,1623231 +TWO,2018-01-23,15.4219,15.4752,False,15.2376,15.2376,reg,2001474 +TWO,2018-01-24,15.3831,15.4995,False,15.3540,15.4219,reg,1687920 +TWO,2018-01-25,15.2667,15.4316,False,15.1988,15.3637,reg,1627346 +TWO,2018-01-26,15.1212,15.3152,False,15.0727,15.2764,reg,1787145 +TWO,2018-01-29,14.6653,15.1212,False,14.6217,15.1115,reg,3235013 +TWO,2018-01-30,14.5586,14.6750,False,14.5198,14.6168,reg,3112682 +TWO,2018-01-31,14.3065,14.6847,False,14.1610,14.6265,reg,3064528 +TWO,2018-02-01,14.2871,14.5392,False,14.2095,14.2483,reg,1940147 +TWO,2018-02-02,14.1804,14.2774,False,14.1222,14.2580,reg,2375527 +TWO,2018-02-05,13.7827,14.1222,False,13.6760,14.1125,reg,4228214 +TWO,2018-02-06,13.9088,13.9864,False,13.4335,13.5402,reg,4085004 +TWO,2018-02-07,14.0349,14.2349,False,13.9185,13.9379,reg,3082326 +TWO,2018-02-08,14.1222,14.4326,False,14.0155,14.0931,reg,5371935 +TWO,2018-02-09,14.3259,14.3938,False,14.0640,14.2483,reg,4681158 +TWO,2018-02-12,14.5489,14.5586,False,14.1949,14.3938,reg,2933544 +TWO,2018-02-13,14.6362,14.6944,False,14.4326,14.5489,reg,2050757 +TWO,2018-02-14,14.7914,14.7914,False,14.6362,14.6362,reg,2487590 +TWO,2018-02-15,15.0921,15.1018,False,14.7769,14.9369,reg,1830023 +TWO,2018-02-16,15.2085,15.3879,False,15.0242,15.0630,reg,2394073 +TWO,2018-02-20,14.8787,15.2667,False,14.7914,15.1697,reg,2332688 +TWO,2018-02-21,14.7235,15.0388,False,14.7138,14.8981,reg,2032332 +TWO,2018-02-22,14.7235,14.8884,False,14.6411,14.7623,reg,1529670 +TWO,2018-02-23,14.8787,14.9078,False,14.7623,14.7914,reg,992628 +TWO,2018-02-26,14.9175,14.9757,False,14.8056,14.9078,reg,1162571 +TWO,2018-02-27,14.5004,14.9515,False,14.4907,14.8884,reg,2060999 +TWO,2018-02-28,14.2483,14.5586,False,14.2386,14.5004,reg,3335755 +TWO,2018-03-01,14.2774,14.4423,False,14.1707,14.2677,reg,1779683 +TWO,2018-03-02,14.4423,14.4713,False,14.1610,14.2095,reg,1492394 +TWO,2018-03-05,14.5877,14.6653,False,14.4035,14.4326,reg,1675309 +TWO,2018-03-06,14.7235,14.7963,False,14.4762,14.6071,reg,1747198 +TWO,2018-03-07,14.6653,14.8011,False,14.5974,14.6459,reg,1585579 +TWO,2018-03-08,14.8302,14.8787,False,14.6750,14.6944,reg,1221754 +TWO,2018-03-09,14.8690,14.9078,False,14.6265,14.8399,reg,1365302 +TWO,2018-03-12,15.1309,15.1988,False,14.8884,14.9078,reg,1629344 +TWO,2018-03-13,15.1794,15.2570,False,15.1309,15.1600,reg,1314609 +TWO,2018-03-14,15.2570,15.3433,False,15.1794,15.2085,reg,1193860 +TWO,2018-03-15,15.1697,15.3249,False,15.0727,15.2667,reg,1359579 +TWO,2018-03-16,15.2764,15.3540,False,15.1600,15.2085,reg,2824110 +TWO,2018-03-19,15.1212,15.2861,False,15.0242,15.2764,reg,1141188 +TWO,2018-03-20,15.0630,15.2085,False,15.0048,15.1018,reg,1015305 +TWO,2018-03-21,14.9757,15.1600,False,14.9272,15.0921,reg,1466339 +TWO,2018-03-22,14.9563,15.1309,False,14.8981,14.9369,reg,1257647 +TWO,2018-03-23,14.8399,15.0824,False,14.8302,15.0145,reg,1248916 +TWO,2018-03-26,15.0339,15.1018,False,14.8399,14.9272,reg,1311177 +TWO,2018-03-27,15.1018,15.2085,False,14.9308,15.0145,reg,2010297 +TWO,2018-03-28,15.1600,15.2085,False,14.9660,15.0630,reg,2560035 +TWO,2018-03-29,15.3700,15.4500,False,15.2056,15.2200,reg,2260440 +TWO,2018-04-02,15.2300,15.3200,False,15.1041,15.2000,reg,1852513 +TWO,2018-04-03,15.4000,15.4450,False,15.2100,15.2400,reg,1722201 +TWO,2018-04-04,15.3500,15.4400,False,15.2900,15.3300,reg,1701629 +TWO,2018-04-05,15.4200,15.4900,False,15.3050,15.3500,reg,1709213 +TWO,2018-04-06,15.5800,15.6700,False,15.5000,15.5100,reg,2770339 +TWO,2018-04-09,15.5600,15.7000,False,15.5500,15.6300,reg,2214973 +TWO,2018-04-10,15.5500,15.6338,False,15.4700,15.6300,reg,1921202 +TWO,2018-04-11,15.6000,15.6450,False,15.5100,15.5400,reg,1144423 +TWO,2018-04-12,15.6000,15.6600,False,15.4600,15.6400,reg,2784440 +TWO,2018-04-13,15.5200,15.6400,False,15.5100,15.6000,reg,3729040 +TWO,2018-04-16,15.6700,15.7050,False,15.4700,15.5700,reg,1181202 +TWO,2018-04-17,15.7400,15.7600,False,15.6300,15.7000,reg,1164141 +TWO,2018-04-18,15.7100,15.8600,False,15.6900,15.7400,reg,1469237 +TWO,2018-04-19,15.6600,15.7900,False,15.5500,15.7100,reg,990696 +TWO,2018-04-20,15.7000,15.7600,False,15.6650,15.7200,reg,914261 +TWO,2018-04-23,15.7400,15.7700,False,15.6300,15.7700,reg,1071311 +TWO,2018-04-24,15.7200,15.8300,False,15.6100,15.7700,reg,1465326 +TWO,2018-04-25,15.7900,15.8400,False,15.6400,15.7200,reg,1122483 +TWO,2018-04-26,15.5100,15.6000,False,15.2200,15.4700,reg,8218306 +TWO,2018-04-27,15.3200,15.5500,False,15.3000,15.5400,reg,2460257 +TWO,2018-04-30,15.2600,15.4193,False,15.2500,15.3300,reg,2471505 +TWO,2018-05-01,15.2300,15.2750,False,15.1300,15.2500,reg,1225810 +TWO,2018-05-02,15.2300,15.3400,False,15.1700,15.2300,reg,1485492 +TWO,2018-05-03,15.3700,15.3800,False,15.1400,15.2300,reg,1408676 +TWO,2018-05-04,15.5600,15.6000,False,15.3500,15.3900,reg,1289177 +TWO,2018-05-07,15.6100,15.6550,False,15.4900,15.5700,reg,1252060 +TWO,2018-05-08,15.2800,15.7100,False,15.2500,15.6400,reg,2015951 +TWO,2018-05-09,15.4300,15.4400,False,15.0200,15.3000,reg,2651010 +TWO,2018-05-10,15.5600,15.5600,False,15.3900,15.4500,reg,1659892 +TWO,2018-05-11,15.5600,15.6600,False,15.5200,15.5800,reg,1090351 +TWO,2018-05-14,15.6000,15.6100,False,15.5400,15.5900,reg,1106223 +TWO,2018-05-15,15.5400,15.6050,False,15.5000,15.5600,reg,1557617 +TWO,2018-05-16,15.4700,15.5900,False,15.4100,15.5400,reg,1299373 +TWO,2018-05-17,15.4800,15.5400,False,15.4400,15.5000,reg,1046263 +TWO,2018-05-18,15.5100,15.5100,False,15.4200,15.4900,reg,1082765 +TWO,2018-05-21,15.6400,15.6600,False,15.5100,15.5500,reg,1902980 +TWO,2018-05-22,15.5900,15.7000,False,15.5600,15.6800,reg,901020 +TWO,2018-05-23,15.5500,15.6600,False,15.5300,15.6100,reg,990826 +TWO,2018-05-24,15.3600,15.6000,False,15.3600,15.5400,reg,2133790 +TWO,2018-05-25,15.4600,15.4800,False,15.3600,15.3800,reg,1116759 +TWO,2018-05-29,15.6000,15.6100,False,15.4200,15.4300,reg,2429205 +TWO,2018-05-30,15.6800,15.7250,False,15.5600,15.6100,reg,1720320 +TWO,2018-05-31,15.5500,15.7800,False,15.5100,15.7100,reg,2022401 +TWO,2018-06-01,15.6100,15.6350,False,15.4800,15.5600,reg,1014611 +TWO,2018-06-04,15.7300,15.7600,False,15.6200,15.6600,reg,1916563 +TWO,2018-06-05,15.8000,15.8650,False,15.6400,15.7400,reg,2602983 +TWO,2018-06-06,15.7800,15.8200,False,15.7000,15.8200,reg,1613546 +TWO,2018-06-07,15.8100,15.8700,False,15.7400,15.7800,reg,934406 diff --git a/company_library/TWOU.csv b/company_library/TWOU.csv index b9c05cbf..bb70d4b0 100644 --- a/company_library/TWOU.csv +++ b/company_library/TWOU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWOU,2017-06-06,44.6800,45.2400,False,44.4700,44.5300,reg,253268 -TWOU,2017-06-07,43.9600,44.7900,False,43.4000,44.5700,reg,337268 -TWOU,2017-06-08,44.8600,45.1400,False,43.7100,44.0200,reg,228138 TWOU,2017-06-09,44.2000,45.4800,False,42.5600,45.0200,reg,619929 TWOU,2017-06-12,42.3400,44.0300,False,42.0300,44.0300,reg,573586 TWOU,2017-06-13,43.3200,44.1500,False,42.6100,42.6500,reg,428758 @@ -249,3 +246,6 @@ TWOU,2018-05-31,94.8000,95.8200,False,93.0800,93.5000,reg,512816 TWOU,2018-06-01,96.3000,97.3150,False,95.1600,95.3100,reg,620640 TWOU,2018-06-04,95.0300,98.0000,False,94.8600,96.9700,reg,470843 TWOU,2018-06-05,93.3100,96.5200,False,92.8300,95.0800,reg,515809 +TWOU,2018-06-06,94.2000,95.4800,False,92.0110,92.6200,reg,555758 +TWOU,2018-06-07,93.0100,95.1700,False,91.5400,94.6200,reg,420938 +TWOU,2018-06-08,92.7200,92.9600,False,91.4432,92.6400,reg,381802 diff --git a/company_library/TWX.csv b/company_library/TWX.csv index 03b40601..9649451c 100644 --- a/company_library/TWX.csv +++ b/company_library/TWX.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWX,2017-06-06,97.8796,98.1944,False,97.8108,98.0272,reg,3341825 -TWX,2017-06-07,97.7222,98.1256,False,97.6632,98.0469,reg,2711550 TWX,2017-06-08,97.2894,97.9190,False,97.2599,97.6435,reg,4648641 TWX,2017-06-09,97.5747,97.8698,False,97.2894,97.6632,reg,3150457 TWX,2017-06-12,98.3223,98.3715,False,97.4271,97.5944,reg,3138330 @@ -249,3 +247,5 @@ TWX,2018-05-31,94.1600,94.1600,False,93.0800,93.9100,reg,7004039 TWX,2018-06-01,93.8900,94.2000,False,93.5990,94.2000,reg,3317147 TWX,2018-06-04,93.4600,94.1500,False,93.4600,93.9000,reg,3461284 TWX,2018-06-05,93.4600,93.7800,False,93.0100,93.4600,reg,3847752 +TWX,2018-06-06,94.9200,94.9400,False,93.2500,93.5000,reg,7783975 +TWX,2018-06-07,95.3700,95.4200,False,94.6700,94.7900,reg,5600640 diff --git a/company_library/TXMD.csv b/company_library/TXMD.csv index 7ca1a400..7663632e 100644 --- a/company_library/TXMD.csv +++ b/company_library/TXMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXMD,2017-06-06,4.1100,4.2400,False,4.0800,4.1000,reg,1535922 -TXMD,2017-06-07,4.1600,4.2050,False,4.0399,4.1200,reg,1321586 -TXMD,2017-06-08,4.2600,4.3400,False,4.1700,4.2600,reg,1011055 TXMD,2017-06-09,4.2900,4.4300,False,4.2010,4.2500,reg,1794987 TXMD,2017-06-12,4.3400,4.4325,False,4.2400,4.2800,reg,1382371 TXMD,2017-06-13,4.3300,4.4700,False,4.2400,4.4500,reg,1280513 @@ -249,3 +246,6 @@ TXMD,2018-05-31,5.9100,6.0700,False,5.7150,6.0700,reg,5692425 TXMD,2018-06-01,5.8500,5.9300,False,5.6700,5.9000,reg,4002284 TXMD,2018-06-04,5.8200,6.0300,False,5.7600,5.9000,reg,3121830 TXMD,2018-06-05,6.5900,6.6500,False,5.8700,5.8700,reg,8333635 +TXMD,2018-06-06,7.1900,7.3100,False,6.5500,6.6000,reg,9975069 +TXMD,2018-06-07,7.3800,7.4000,False,6.9450,7.1900,reg,5855227 +TXMD,2018-06-08,7.4200,7.6600,False,7.2800,7.3300,reg,4796374 diff --git a/company_library/TXN.csv b/company_library/TXN.csv index 8e173227..b415e5b8 100644 --- a/company_library/TXN.csv +++ b/company_library/TXN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXN,2017-06-06,80.2720,80.9115,False,79.5788,79.7155,reg,3279348 -TXN,2017-06-07,80.9261,81.4533,False,80.3403,80.8383,reg,3763302 -TXN,2017-06-08,82.3418,82.3613,False,80.6625,81.2288,reg,4410227 TXN,2017-06-09,78.9833,82.6444,False,78.0460,82.2344,reg,6815668 TXN,2017-06-12,79.1297,79.3933,False,77.7803,77.9289,reg,6746350 TXN,2017-06-13,79.0711,79.8620,False,78.6904,79.4812,reg,4324759 @@ -249,3 +246,6 @@ TXN,2018-05-31,111.9100,112.8800,False,111.5000,112.0000,reg,6582077 TXN,2018-06-01,114.8000,114.8000,False,112.3200,112.5500,reg,4728383 TXN,2018-06-04,115.7400,116.3800,False,114.3100,114.7400,reg,3905744 TXN,2018-06-05,117.6600,117.9300,False,115.8300,116.6900,reg,5366553 +TXN,2018-06-06,118.1100,118.1200,False,116.9100,117.5700,reg,4015442 +TXN,2018-06-07,117.2400,118.4800,False,116.1400,118.3500,reg,6985116 +TXN,2018-06-08,115.7400,116.6700,False,115.3500,116.2900,reg,4948563 diff --git a/company_library/TXRH.csv b/company_library/TXRH.csv index 29426129..f942b950 100644 --- a/company_library/TXRH.csv +++ b/company_library/TXRH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXRH,2017-06-06,49.4561,49.7806,False,49.0727,49.3185,reg,711891 -TXRH,2017-06-07,50.2034,50.4295,False,49.6134,49.6134,reg,894728 -TXRH,2017-06-08,50.3214,50.9801,False,50.0559,50.0854,reg,1023876 TXRH,2017-06-09,50.8425,50.9506,False,50.1444,50.4983,reg,758385 TXRH,2017-06-12,49.9342,51.1485,False,49.8750,50.8425,reg,748557 TXRH,2017-06-13,49.4603,49.9243,False,49.2234,49.5591,reg,584245 @@ -249,3 +246,6 @@ TXRH,2018-05-31,61.9700,62.9600,False,61.7200,62.7400,reg,472595 TXRH,2018-06-01,62.0100,62.7700,False,61.7900,62.4200,reg,622402 TXRH,2018-06-04,62.3900,62.5700,False,61.7100,62.0700,reg,510401 TXRH,2018-06-05,62.9000,63.1100,False,62.0600,62.5100,reg,334359 +TXRH,2018-06-06,63.9600,63.9900,False,62.7100,63.0400,reg,503802 +TXRH,2018-06-07,63.6800,64.4200,False,63.2698,64.1100,reg,788483 +TXRH,2018-06-08,63.8700,64.0400,False,63.2300,63.5500,reg,420762 diff --git a/company_library/TYHT.csv b/company_library/TYHT.csv index 985e831e..35473c97 100644 --- a/company_library/TYHT.csv +++ b/company_library/TYHT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYHT,2017-06-06,3.7200,3.9400,False,3.6200,3.9400,reg,8277 -TYHT,2017-06-07,3.9200,3.9399,False,3.5000,3.6500,reg,79299 -TYHT,2017-06-08,3.8000,4.0400,False,3.5100,3.8900,reg,152220 TYHT,2017-06-09,3.3200,3.9000,False,3.3000,3.7011,reg,173614 TYHT,2017-06-12,3.4000,3.6400,False,3.1900,3.4100,reg,62024 TYHT,2017-06-13,3.3000,3.5399,False,3.2879,3.4100,reg,41966 @@ -249,3 +246,6 @@ TYHT,2018-05-31,1.7403,1.7999,False,1.7000,1.7600,reg,88236 TYHT,2018-06-01,1.7100,1.7600,False,1.6800,1.7350,reg,80502 TYHT,2018-06-04,1.7300,1.7600,False,1.6800,1.7000,reg,70069 TYHT,2018-06-05,1.7800,1.8000,False,1.7200,1.7200,reg,63487 +TYHT,2018-06-06,1.7800,1.8400,False,1.7700,1.8000,reg,123575 +TYHT,2018-06-07,1.7300,1.7900,False,1.7100,1.7900,reg,67108 +TYHT,2018-06-08,1.7782,1.8075,False,1.6500,1.7300,reg,119052 diff --git a/company_library/TYME.csv b/company_library/TYME.csv index 65ec6db4..03663196 100644 --- a/company_library/TYME.csv +++ b/company_library/TYME.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYME,2017-06-06,4.4947,4.4947,True,4.4947,4.4947,reg,0 -TYME,2017-06-07,4.4947,4.4947,True,4.4947,4.4947,reg,0 -TYME,2017-06-08,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-09,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-12,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-13,4.4947,4.4947,True,4.4947,4.4947,reg,0 @@ -249,3 +246,6 @@ TYME,2018-05-31,3.3400,3.7600,False,3.3100,3.5700,reg,222907 TYME,2018-06-01,3.3000,3.5220,False,3.2197,3.3400,reg,140380 TYME,2018-06-04,3.0800,3.3400,False,3.0200,3.2700,reg,211361 TYME,2018-06-05,3.4000,3.5300,False,3.1000,3.1000,reg,222945 +TYME,2018-06-06,3.3300,3.5000,False,3.3100,3.4100,reg,132496 +TYME,2018-06-07,3.2100,3.4000,False,3.1400,3.3500,reg,200084 +TYME,2018-06-08,3.1600,3.2900,False,3.0500,3.2300,reg,164639 diff --git a/company_library/TYPE.csv b/company_library/TYPE.csv index f183cd51..903d28f3 100644 --- a/company_library/TYPE.csv +++ b/company_library/TYPE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYPE,2017-06-06,19.2741,19.3719,False,18.9317,19.0784,reg,127526 -TYPE,2017-06-07,19.1763,19.4698,False,19.1518,19.3719,reg,104233 -TYPE,2017-06-08,19.1763,19.4698,False,19.0784,19.0784,reg,166892 TYPE,2017-06-09,18.9806,19.2252,False,18.8828,19.1763,reg,181566 TYPE,2017-06-12,19.0295,19.4209,False,18.8828,18.9317,reg,153791 TYPE,2017-06-13,18.7849,19.1763,False,18.7849,19.0295,reg,234072 @@ -249,3 +246,6 @@ TYPE,2018-05-31,21.6000,22.1000,False,21.5000,21.8000,reg,658746 TYPE,2018-06-01,21.7500,21.8000,False,21.3500,21.7000,reg,239075 TYPE,2018-06-04,21.8000,21.9500,False,21.6000,21.7000,reg,260240 TYPE,2018-06-05,22.3500,22.4250,False,21.7500,21.9500,reg,376555 +TYPE,2018-06-06,22.5000,22.5500,False,22.3000,22.3500,reg,101802 +TYPE,2018-06-07,21.9500,22.5000,False,21.9000,22.5000,reg,117063 +TYPE,2018-06-08,21.9500,22.1500,False,21.8500,21.8500,reg,107612 diff --git a/company_library/TZOO.csv b/company_library/TZOO.csv index 044a9b99..7161d6a3 100644 --- a/company_library/TZOO.csv +++ b/company_library/TZOO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TZOO,2017-06-06,10.4000,10.6000,False,10.0500,10.0500,reg,30205 -TZOO,2017-06-07,10.3000,10.4500,False,10.1500,10.4500,reg,14541 -TZOO,2017-06-08,10.5500,10.7500,False,10.3000,10.5000,reg,31175 TZOO,2017-06-09,10.5000,10.8001,False,10.4500,10.5000,reg,21919 TZOO,2017-06-12,10.7500,10.8500,False,10.3500,10.4000,reg,24405 TZOO,2017-06-13,10.7500,10.9328,False,10.6500,10.8000,reg,16188 @@ -249,3 +246,6 @@ TZOO,2018-05-31,16.8500,17.6885,False,16.6000,17.1500,reg,68295 TZOO,2018-06-01,17.5000,17.6999,False,17.0000,17.0000,reg,108775 TZOO,2018-06-04,17.5000,18.1500,False,17.4500,17.6000,reg,154743 TZOO,2018-06-05,18.0000,18.0000,False,17.0000,17.5000,reg,93436 +TZOO,2018-06-06,18.3000,18.5000,False,17.6000,18.0000,reg,74583 +TZOO,2018-06-07,17.7500,18.4999,False,17.5000,18.4000,reg,64834 +TZOO,2018-06-08,17.7000,18.1500,False,17.6500,17.7000,reg,39372 diff --git a/company_library/UAE.csv b/company_library/UAE.csv index 319dd567..25e9f916 100644 --- a/company_library/UAE.csv +++ b/company_library/UAE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UAE,2017-06-06,16.6399,16.6399,False,16.3110,16.3110,reg,1981 -UAE,2017-06-07,16.8114,16.8114,False,16.7367,16.7367,reg,3027 -UAE,2017-06-08,16.8114,16.8114,False,16.8114,16.8114,reg,14 UAE,2017-06-09,16.9205,16.9205,False,16.9205,16.9205,reg,157 UAE,2017-06-12,16.7560,16.7560,False,16.7560,16.7560,reg,264 UAE,2017-06-13,16.7560,16.7560,False,16.7560,16.7560,reg,110 @@ -249,3 +246,6 @@ UAE,2018-05-31,16.3200,16.3400,False,16.2100,16.3000,reg,26234 UAE,2018-06-01,16.3400,16.3400,False,16.2700,16.2700,reg,1549 UAE,2018-06-04,16.4000,16.4600,False,16.2000,16.2000,reg,16884 UAE,2018-06-05,16.6200,16.6300,False,16.4100,16.4100,reg,9204 +UAE,2018-06-06,16.8500,16.9000,False,16.6300,16.6600,reg,15836 +UAE,2018-06-07,16.7100,16.7200,False,16.6600,16.7000,reg,9501 +UAE,2018-06-08,16.6400,16.6590,False,16.5850,16.5850,reg,2841 diff --git a/company_library/UAL.csv b/company_library/UAL.csv index d59ce651..3efe4350 100644 --- a/company_library/UAL.csv +++ b/company_library/UAL.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UAL,2017-06-06,81.2400,81.8050,False,80.6500,81.0700,reg,2170981 -UAL,2017-06-07,81.6600,81.8550,False,78.3500,79.6700,reg,6263062 UAL,2017-06-08,80.5200,81.8700,False,80.2000,81.8700,reg,4005571 UAL,2017-06-09,78.8300,81.5000,False,78.1500,80.9600,reg,5285746 UAL,2017-06-12,77.7300,79.0800,False,76.0000,79.0200,reg,5146540 @@ -249,3 +247,5 @@ UAL,2018-05-31,69.5900,70.5300,False,69.2000,69.9600,reg,2275883 UAL,2018-06-01,69.2500,70.4400,False,69.1000,70.0000,reg,2326049 UAL,2018-06-04,69.9800,70.4950,False,69.3600,69.3600,reg,2450035 UAL,2018-06-05,69.3200,69.9200,False,68.5700,69.7200,reg,2401811 +UAL,2018-06-06,70.3600,70.5300,False,67.9300,68.1400,reg,2698534 +UAL,2018-06-07,69.5400,70.2100,False,68.9200,70.2000,reg,2875320 diff --git a/company_library/UAVS.csv b/company_library/UAVS.csv new file mode 100644 index 00000000..e8f6c9da --- /dev/null +++ b/company_library/UAVS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +UAVS,2017-06-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-06-30,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-10,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-17,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-24,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-25,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-07-31,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-03,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-04,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-10,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-17,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-24,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-25,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-30,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-08-31,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-25,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-09-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-03,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-04,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-10,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-17,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-24,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-25,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-30,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-10-31,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-03,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-10,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-17,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-11-30,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-04,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2017-12-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-03,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-04,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-10,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-11,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-17,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-18,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-24,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-25,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-29,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-30,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-01-31,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-27,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-02-28,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-01,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-02,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-05,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-06,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-07,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-08,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-21,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-22,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-23,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-26,6.1000,6.1000,True,6.1000,6.1000,reg,0 +UAVS,2018-03-27,6.3300,7.5500,False,5.2200,6.1000,reg,59047 +UAVS,2018-03-28,5.4699,9.7699,False,5.3200,6.9600,reg,467923 +UAVS,2018-03-29,4.3300,5.6500,False,3.5500,5.5200,reg,290976 +UAVS,2018-04-02,4.7264,5.2900,False,3.8010,3.8300,reg,319890 +UAVS,2018-04-03,4.7500,5.2400,False,4.3501,5.2300,reg,254921 +UAVS,2018-04-04,4.9600,5.3500,False,4.5500,4.7000,reg,353237 +UAVS,2018-04-05,5.1900,5.2000,False,4.7500,5.2000,reg,157381 +UAVS,2018-04-06,4.9600,5.4000,False,4.6600,4.8100,reg,235255 +UAVS,2018-04-09,4.5000,4.9400,False,4.5000,4.9400,reg,206753 +UAVS,2018-04-10,4.0900,4.8600,False,3.7500,4.5300,reg,263733 +UAVS,2018-04-11,4.3300,4.5000,False,3.7600,4.0500,reg,358538 +UAVS,2018-04-12,4.7000,5.0300,False,4.0100,4.5000,reg,343396 +UAVS,2018-04-13,4.4900,4.8000,False,4.2000,4.7500,reg,312207 +UAVS,2018-04-16,4.0700,4.5776,False,4.0000,4.4200,reg,170054 +UAVS,2018-04-17,4.3100,4.5000,False,3.9141,4.0500,reg,411529 +UAVS,2018-04-18,4.4500,4.7500,False,4.3000,4.3200,reg,324453 +UAVS,2018-04-19,4.3500,4.4950,False,4.1500,4.4800,reg,207077 +UAVS,2018-04-20,4.0000,4.3100,False,3.9700,4.3100,reg,212972 +UAVS,2018-04-23,3.6900,4.0681,False,3.5300,4.0100,reg,256047 +UAVS,2018-04-24,3.4400,4.1000,False,3.1230,3.7100,reg,617211 +UAVS,2018-04-25,3.6400,4.5000,False,3.4200,3.9800,reg,3230495 +UAVS,2018-04-26,2.6800,3.6300,False,2.6400,3.6000,reg,883606 +UAVS,2018-04-27,2.3600,2.8200,False,2.2000,2.6600,reg,508300 +UAVS,2018-04-30,2.1500,2.5300,False,1.9000,2.4400,reg,575512 +UAVS,2018-05-01,2.1100,2.4100,False,1.9000,2.3200,reg,559390 +UAVS,2018-05-02,2.0100,2.1800,False,1.9400,2.1800,reg,204967 +UAVS,2018-05-03,1.8400,2.0890,False,1.7500,1.9900,reg,382701 +UAVS,2018-05-04,2.0400,2.3200,False,1.6101,1.8400,reg,856463 +UAVS,2018-05-07,1.9700,2.4100,False,1.9400,2.4100,reg,396678 +UAVS,2018-05-08,1.9500,2.1189,False,1.8500,2.0500,reg,182800 +UAVS,2018-05-09,2.1300,2.4000,False,1.9400,2.0600,reg,884688 +UAVS,2018-05-10,2.1000,2.2100,False,2.0110,2.2100,reg,213358 +UAVS,2018-05-11,1.9900,2.1000,False,1.9300,2.1000,reg,182222 +UAVS,2018-05-14,2.0429,2.1758,False,1.8800,2.0500,reg,308405 +UAVS,2018-05-15,2.0200,2.2490,False,1.9710,2.1500,reg,757663 +UAVS,2018-05-16,1.9900,2.0690,False,1.9800,2.0600,reg,117079 +UAVS,2018-05-17,2.1100,2.2200,False,1.9900,2.0500,reg,340763 +UAVS,2018-05-18,2.4500,2.5000,False,2.1100,2.1100,reg,1062666 +UAVS,2018-05-21,2.9300,3.4900,False,2.6000,2.6500,reg,3916653 +UAVS,2018-05-22,2.5400,3.0000,False,2.4100,2.9500,reg,744593 +UAVS,2018-05-23,2.5500,2.6500,False,2.3950,2.4100,reg,240479 +UAVS,2018-05-24,2.2700,2.6200,False,2.2100,2.6200,reg,167636 +UAVS,2018-05-25,2.2600,2.3590,False,2.1380,2.3400,reg,187137 +UAVS,2018-05-29,2.3300,2.4500,False,2.1200,2.2300,reg,200091 +UAVS,2018-05-30,2.3300,2.3890,False,2.2300,2.3800,reg,129333 +UAVS,2018-05-31,2.3300,2.5000,False,2.2100,2.3100,reg,180778 +UAVS,2018-06-01,2.3300,2.4000,False,2.2600,2.3600,reg,111438 +UAVS,2018-06-04,2.3700,2.4900,False,2.3000,2.3100,reg,233413 +UAVS,2018-06-05,2.2200,2.3918,False,2.1100,2.3900,reg,135717 +UAVS,2018-06-06,2.2200,2.3700,False,2.0000,2.3700,reg,195438 +UAVS,2018-06-07,2.1900,2.1900,False,2.1900,2.1900,reg,0 diff --git a/company_library/UBCP.csv b/company_library/UBCP.csv index 61d09fd9..b1f77a3b 100644 --- a/company_library/UBCP.csv +++ b/company_library/UBCP.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBCP,2017-06-06,11.3933,11.4890,False,11.2975,11.2975,reg,3068 -UBCP,2017-06-07,11.2097,11.3998,False,11.1534,11.1534,reg,3103 -UBCP,2017-06-08,11.3304,11.3304,False,11.3304,11.3304,reg,319 -UBCP,2017-06-09,10.9681,11.3063,False,10.9681,11.1613,reg,4933 -UBCP,2017-06-12,10.9681,10.9681,False,10.9681,10.9681,reg,38 -UBCP,2017-06-13,10.9681,11.1613,False,10.9681,11.0695,reg,2887 -UBCP,2017-06-14,11.0098,11.2492,False,11.0098,11.2492,reg,1492 -UBCP,2017-06-15,11.5479,11.5479,False,11.1613,11.1613,reg,571 -UBCP,2017-06-16,11.3222,11.3222,False,11.1613,11.1613,reg,1004 -UBCP,2017-06-19,11.4996,11.5914,False,11.1130,11.4029,reg,3023 -UBCP,2017-06-20,11.4892,11.5962,False,11.4512,11.5962,reg,4511 -UBCP,2017-06-21,11.5962,11.5962,False,11.2097,11.5962,reg,2649 -UBCP,2017-06-22,11.5479,11.5962,False,11.3546,11.3546,reg,5024 -UBCP,2017-06-23,11.4996,11.5034,False,11.4783,11.4783,reg,1613 -UBCP,2017-06-26,11.4396,11.4396,False,11.4396,11.4396,reg,1046 -UBCP,2017-06-27,11.1896,11.1896,False,11.1896,11.1896,reg,303 -UBCP,2017-06-28,11.5962,11.5962,False,11.1613,11.5962,reg,4797 -UBCP,2017-06-29,11.3788,11.5962,False,11.3788,11.5769,reg,3116 -UBCP,2017-06-30,11.7895,11.7895,False,11.2580,11.2580,reg,5256 -UBCP,2017-07-05,11.3063,11.8378,False,11.3063,11.8378,reg,993 -UBCP,2017-07-06,11.4510,11.4510,False,11.4510,11.4510,reg,151 -UBCP,2017-07-07,11.3013,11.3013,False,11.3013,11.3013,reg,521 -UBCP,2017-07-10,11.4996,11.5479,False,11.4996,11.4996,reg,1198 -UBCP,2017-07-11,11.5479,11.5962,False,11.4512,11.4512,reg,1445 -UBCP,2017-07-12,11.5479,11.5962,False,11.5479,11.5962,reg,826 -UBCP,2017-07-13,11.5799,11.5799,False,11.5479,11.5479,reg,1301 -UBCP,2017-07-14,11.5962,11.5962,False,11.5479,11.5479,reg,379 -UBCP,2017-07-17,11.5191,11.5527,False,11.2097,11.5527,reg,3963 -UBCP,2017-07-18,11.3546,11.5962,False,11.2097,11.2097,reg,905 -UBCP,2017-07-19,11.2097,11.2097,False,11.2097,11.2097,reg,546 -UBCP,2017-07-20,11.4331,11.4331,False,11.4331,11.4331,reg,219 -UBCP,2017-07-21,11.4996,11.4996,False,11.4996,11.4996,reg,806 -UBCP,2017-07-24,11.5479,11.5962,False,11.5479,11.5962,reg,609 -UBCP,2017-07-25,11.4996,11.5962,False,11.4996,11.5962,reg,2861 -UBCP,2017-07-26,11.4561,11.4561,False,11.4512,11.4512,reg,511 -UBCP,2017-07-27,11.4561,11.4561,False,11.4561,11.4561,reg,50 -UBCP,2017-07-28,11.4561,11.4561,False,11.4561,11.4561,reg,80 -UBCP,2017-07-31,11.5962,11.5962,False,11.4512,11.4512,reg,3637 -UBCP,2017-08-01,11.5962,11.5962,False,11.5962,11.5962,reg,164 -UBCP,2017-08-02,11.5962,11.5962,False,11.5962,11.5962,reg,251 -UBCP,2017-08-03,11.4512,11.4561,False,11.4512,11.4512,reg,1973 -UBCP,2017-08-04,11.4512,11.4512,False,11.4512,11.4512,reg,81 -UBCP,2017-08-07,11.3063,11.4512,False,11.3063,11.4512,reg,5320 -UBCP,2017-08-08,11.3546,11.4271,False,11.3546,11.4029,reg,3745 -UBCP,2017-08-09,11.3546,11.3546,False,11.2580,11.2580,reg,1618 -UBCP,2017-08-10,11.2284,11.2284,False,11.2097,11.2097,reg,842 -UBCP,2017-08-11,11.1613,11.1613,False,11.1613,11.1613,reg,197 -UBCP,2017-08-14,11.3063,11.3063,False,11.2097,11.2097,reg,4816 -UBCP,2017-08-15,11.3063,11.3063,False,11.3063,11.3063,reg,160 -UBCP,2017-08-16,11.1613,11.3304,False,11.1613,11.3304,reg,3415 -UBCP,2017-08-17,11.2850,11.3243,False,11.2850,11.3243,reg,1560 -UBCP,2017-08-18,11.5962,11.5962,False,11.3063,11.3063,reg,7806 -UBCP,2017-08-21,11.4029,11.5962,False,11.2580,11.5479,reg,8561 -UBCP,2017-08-22,11.5044,11.5044,False,11.4504,11.4504,reg,1707 -UBCP,2017-08-23,11.3546,11.5962,False,11.3546,11.5962,reg,5104 -UBCP,2017-08-24,11.4126,11.4126,False,11.3546,11.3546,reg,3738 -UBCP,2017-08-25,11.4198,11.4198,False,11.3546,11.3546,reg,2458 -UBCP,2017-08-28,11.4996,11.5962,False,11.4996,11.5962,reg,2390 -UBCP,2017-08-29,11.5479,11.5962,False,11.4512,11.4678,reg,1991 -UBCP,2017-08-30,11.4512,11.5479,False,11.4512,11.4512,reg,649 -UBCP,2017-08-31,11.4996,11.5962,False,11.4996,11.5962,reg,3101 -UBCP,2017-09-01,11.4512,11.4512,False,11.4512,11.4512,reg,138 -UBCP,2017-09-05,11.5962,11.5962,False,11.4512,11.4512,reg,1186 -UBCP,2017-09-06,11.6928,11.6928,False,11.5914,11.5962,reg,10800 -UBCP,2017-09-07,11.8100,11.8100,False,11.6391,11.6391,reg,1425 -UBCP,2017-09-08,11.7612,11.7612,False,11.6636,11.6636,reg,2676 -UBCP,2017-09-11,11.6391,11.8100,False,11.5659,11.5659,reg,2215 -UBCP,2017-09-12,11.5171,11.8588,False,11.4683,11.8588,reg,1631 -UBCP,2017-09-13,11.5171,11.5171,False,11.4195,11.5171,reg,1408 -UBCP,2017-09-14,11.4195,11.5171,False,11.3219,11.4195,reg,2751 -UBCP,2017-09-15,11.3707,11.4195,False,11.3707,11.3707,reg,2838 -UBCP,2017-09-18,11.3707,11.4683,False,11.3219,11.4683,reg,2348 -UBCP,2017-09-19,11.3756,11.5171,False,11.3219,11.3219,reg,8529 -UBCP,2017-09-20,11.4686,11.5171,False,11.4686,11.5171,reg,3369 -UBCP,2017-09-21,11.4195,11.5659,False,11.4195,11.5659,reg,6387 -UBCP,2017-09-22,11.6636,11.6636,False,11.5171,11.5171,reg,5620 -UBCP,2017-09-25,11.6147,11.6147,False,11.5659,11.5659,reg,1370 -UBCP,2017-09-26,11.6147,11.6147,False,11.6147,11.6147,reg,1340 -UBCP,2017-09-27,11.7124,11.8588,False,11.3707,11.7124,reg,8670 -UBCP,2017-09-28,11.5171,11.7612,False,11.5171,11.5659,reg,1022 -UBCP,2017-09-29,11.7124,11.7124,False,11.6636,11.6636,reg,577 -UBCP,2017-10-02,11.7124,11.7612,False,11.5220,11.5952,reg,3453 -UBCP,2017-10-03,11.7124,11.8588,False,11.5659,11.7124,reg,4894 -UBCP,2017-10-04,12.5420,12.5420,False,11.9076,11.9076,reg,12579 -UBCP,2017-10-05,12.0003,12.3932,False,11.9564,12.3932,reg,4022 -UBCP,2017-10-06,12.1028,12.2492,False,12.1028,12.2492,reg,390 -UBCP,2017-10-09,12.1028,12.1028,False,12.1028,12.1028,reg,88 -UBCP,2017-10-10,11.8100,12.2004,False,11.8100,11.8100,reg,1249 -UBCP,2017-10-11,12.2004,12.2004,False,12.1955,12.1955,reg,821 -UBCP,2017-10-12,12.1028,12.1516,False,12.1028,12.1028,reg,899 -UBCP,2017-10-13,12.1028,12.1028,False,12.1028,12.1028,reg,60 -UBCP,2017-10-16,12.1516,12.2980,False,11.9076,11.9076,reg,4095 -UBCP,2017-10-17,12.2004,12.2628,False,12.1516,12.2628,reg,3024 -UBCP,2017-10-18,12.0409,12.2004,False,12.0409,12.2004,reg,1011 -UBCP,2017-10-19,11.9076,12.3468,False,11.9076,12.3468,reg,291 -UBCP,2017-10-20,11.9076,11.9076,False,11.9076,11.9076,reg,607 -UBCP,2017-10-23,12.1516,12.2492,False,12.0540,12.2492,reg,4684 -UBCP,2017-10-24,12.2492,12.2492,False,12.1864,12.1883,reg,11430 -UBCP,2017-10-25,12.2980,12.2980,False,12.2004,12.2004,reg,1693 -UBCP,2017-10-26,12.1887,12.1887,False,12.1516,12.1516,reg,3383 -UBCP,2017-10-27,12.3956,12.3956,False,12.3956,12.3956,reg,5455 -UBCP,2017-10-30,12.4005,12.4444,False,12.3956,12.4444,reg,1675 -UBCP,2017-10-31,12.8104,12.8104,False,12.4005,12.4444,reg,4863 -UBCP,2017-11-01,12.3956,12.4688,False,12.3956,12.3956,reg,1309 -UBCP,2017-11-02,12.3468,12.3468,False,12.3224,12.3468,reg,991 -UBCP,2017-11-03,12.3956,12.3956,False,12.3956,12.3956,reg,212 -UBCP,2017-11-06,12.2492,12.2492,False,12.1516,12.1516,reg,561 -UBCP,2017-11-07,12.3712,12.3956,False,12.3468,12.3468,reg,884 -UBCP,2017-11-08,12.2980,12.3468,False,12.2980,12.3468,reg,418 -UBCP,2017-11-09,12.2980,12.2980,False,12.2980,12.2980,reg,14 -UBCP,2017-11-10,12.0540,12.5420,False,12.0540,12.5420,reg,427 -UBCP,2017-11-13,12.2492,12.5420,False,12.2492,12.4932,reg,623 -UBCP,2017-11-14,12.2492,12.2492,False,12.2492,12.2492,reg,262 -UBCP,2017-11-15,12.2492,12.2492,False,12.2492,12.2492,reg,136 -UBCP,2017-11-16,12.2492,12.2492,False,12.2492,12.2492,reg,172 -UBCP,2017-11-17,12.4444,12.4444,False,11.9564,12.2245,reg,1122 -UBCP,2017-11-20,12.4932,12.4932,False,12.4932,12.4932,reg,212 -UBCP,2017-11-21,12.2492,12.2492,False,12.2492,12.2492,reg,296 -UBCP,2017-11-22,11.9564,12.2492,False,11.9564,12.2492,reg,4588 -UBCP,2017-11-27,12.0052,12.2004,False,12.0052,12.1728,reg,1347 -UBCP,2017-11-28,12.2099,12.2648,False,12.0052,12.2648,reg,4099 -UBCP,2017-11-29,12.4932,12.5420,False,12.0540,12.2004,reg,11295 -UBCP,2017-11-30,12.2980,12.4932,False,12.2009,12.2009,reg,3569 -UBCP,2017-12-01,12.4932,12.4932,False,12.1516,12.1516,reg,571 -UBCP,2017-12-04,12.3956,12.4444,False,12.2004,12.4444,reg,8390 -UBCP,2017-12-05,12.4932,12.4932,False,12.2980,12.3956,reg,4577 -UBCP,2017-12-06,12.4932,12.4932,False,12.0540,12.4932,reg,10232 -UBCP,2017-12-07,12.0184,12.6613,False,12.0184,12.6613,reg,6407 -UBCP,2017-12-08,12.0184,12.3246,False,12.0184,12.0184,reg,6018 -UBCP,2017-12-11,12.6613,12.6613,False,12.0184,12.3151,reg,18112 -UBCP,2017-12-12,12.5624,12.6613,False,12.4635,12.4635,reg,7624 -UBCP,2017-12-13,12.6119,12.6119,False,12.4635,12.6119,reg,8447 -UBCP,2017-12-14,12.6119,12.7602,False,12.4635,12.4635,reg,8966 -UBCP,2017-12-15,12.7602,12.7602,False,12.6119,12.6613,reg,8284 -UBCP,2017-12-18,13.3538,13.3538,False,12.6119,12.7602,reg,14205 -UBCP,2017-12-19,13.3538,13.3538,False,13.1065,13.3538,reg,11844 -UBCP,2017-12-20,13.4527,13.5021,False,12.8097,13.5021,reg,4414 -UBCP,2017-12-21,13.0570,13.5714,False,12.9086,13.5516,reg,8046 -UBCP,2017-12-22,13.2548,13.3009,False,13.2054,13.2548,reg,1789 -UBCP,2017-12-26,13.3043,13.3538,False,13.3043,13.3538,reg,5747 -UBCP,2017-12-27,13.3043,13.3538,False,13.3043,13.3241,reg,2547 -UBCP,2017-12-28,13.2054,13.3043,False,13.2054,13.2449,reg,5706 -UBCP,2017-12-29,13.1065,13.2548,False,13.0075,13.2548,reg,1024 -UBCP,2018-01-02,12.9581,13.4435,False,12.8592,12.8592,reg,8149 -UBCP,2018-01-03,12.7108,13.2054,False,12.6613,13.2054,reg,3107 -UBCP,2018-01-04,12.7800,12.7800,False,12.6613,12.7602,reg,1596 -UBCP,2018-01-05,13.0273,13.0570,False,12.6168,12.6168,reg,6095 -UBCP,2018-01-08,12.8097,13.8483,False,12.8097,13.8483,reg,4122 -UBCP,2018-01-09,13.0075,13.0075,False,13.0075,13.0075,reg,112 -UBCP,2018-01-10,13.0570,13.2548,False,12.8097,12.8097,reg,5555 -UBCP,2018-01-11,13.1065,13.2548,False,13.0075,13.0075,reg,6437 -UBCP,2018-01-12,13.0570,13.1065,False,12.9739,12.9739,reg,3208 -UBCP,2018-01-16,13.5021,13.7989,False,13.0570,13.7989,reg,15114 -UBCP,2018-01-17,13.3834,13.7000,False,13.3043,13.4527,reg,6500 -UBCP,2018-01-18,13.6359,13.7445,False,13.6010,13.7445,reg,1104 -UBCP,2018-01-19,13.5516,13.7494,False,13.4527,13.5021,reg,1685 -UBCP,2018-01-22,13.3538,13.6258,False,13.0817,13.0817,reg,8401 -UBCP,2018-01-23,13.5021,13.7494,False,13.2301,13.5516,reg,7802 -UBCP,2018-01-24,13.5071,13.5071,False,13.5071,13.5071,reg,137 -UBCP,2018-01-25,13.4527,13.7000,False,13.4032,13.7000,reg,1391 -UBCP,2018-01-26,13.1065,13.5021,False,13.1065,13.5021,reg,2301 -UBCP,2018-01-29,12.7108,13.4032,False,12.5130,13.4032,reg,4775 -UBCP,2018-01-30,12.7106,12.7602,False,12.7106,12.7602,reg,1962 -UBCP,2018-01-31,12.7519,12.7602,False,12.7519,12.7602,reg,425 -UBCP,2018-02-01,12.7800,12.7800,False,12.7800,12.7800,reg,740 -UBCP,2018-02-02,12.5624,12.7306,False,12.3646,12.5130,reg,1831 -UBCP,2018-02-05,12.5674,12.5674,False,12.5624,12.5624,reg,620 -UBCP,2018-02-06,12.5674,12.5674,False,12.5674,12.5674,reg,266 -UBCP,2018-02-07,12.6861,12.7602,False,12.6366,12.6613,reg,1566 -UBCP,2018-02-08,12.4676,12.5624,False,12.4676,12.5624,reg,2368 -UBCP,2018-02-09,12.5130,12.5130,False,12.3646,12.3646,reg,1851 -UBCP,2018-02-12,12.4635,12.5624,False,12.4635,12.4883,reg,4236 -UBCP,2018-02-13,11.8700,12.5130,False,11.8700,12.4635,reg,5220 -UBCP,2018-02-14,11.6771,11.8700,False,11.5732,11.8700,reg,5359 -UBCP,2018-02-15,11.8700,11.9195,False,11.6708,11.9195,reg,933 -UBCP,2018-02-16,11.8700,11.9745,False,11.8205,11.8205,reg,807 -UBCP,2018-02-20,11.9195,12.0134,False,11.9195,11.9442,reg,403 -UBCP,2018-02-21,11.8947,12.0184,False,11.8700,12.0184,reg,3786 -UBCP,2018-02-22,11.9195,11.9195,False,11.8205,11.9195,reg,2171 -UBCP,2018-02-23,11.8453,11.9640,False,11.8453,11.9442,reg,2347 -UBCP,2018-02-26,11.8627,11.8700,False,11.8627,11.8700,reg,750 -UBCP,2018-02-27,12.0184,12.0184,False,11.9096,11.9689,reg,3000 -UBCP,2018-02-28,11.8205,12.0678,False,11.7711,11.9640,reg,13470 -UBCP,2018-03-01,11.9467,11.9467,False,11.8205,11.8205,reg,878 -UBCP,2018-03-02,12.2487,12.2487,False,11.9442,11.9442,reg,3019 -UBCP,2018-03-05,12.0678,12.3646,False,12.0426,12.3646,reg,716 -UBCP,2018-03-06,11.8700,12.1668,False,11.8700,12.1668,reg,3738 -UBCP,2018-03-07,11.8700,12.1173,False,11.8205,11.8700,reg,7783 -UBCP,2018-03-08,12.0500,12.2500,False,12.0500,12.2500,reg,2283 -UBCP,2018-03-09,12.2370,12.3000,False,12.0500,12.3000,reg,4998 -UBCP,2018-03-12,12.1500,12.2500,False,12.0500,12.0500,reg,3525 -UBCP,2018-03-13,12.4500,12.6500,False,12.1750,12.1750,reg,10747 -UBCP,2018-03-14,12.4000,12.4500,False,12.4000,12.4500,reg,8596 -UBCP,2018-03-15,12.7500,12.7500,False,12.4450,12.4500,reg,5632 -UBCP,2018-03-16,12.8000,12.8500,False,12.8000,12.8500,reg,6589 -UBCP,2018-03-19,12.7000,12.7500,False,12.4000,12.4000,reg,7364 -UBCP,2018-03-20,12.9000,12.9500,False,12.8000,12.9500,reg,5970 -UBCP,2018-03-21,12.5000,13.0750,False,12.5000,13.0000,reg,4567 -UBCP,2018-03-22,13.1500,13.1500,False,12.6000,12.6000,reg,4557 -UBCP,2018-03-23,13.0500,13.1500,False,12.8121,13.1500,reg,5512 -UBCP,2018-03-26,12.6500,13.4000,False,12.6500,12.7500,reg,11598 -UBCP,2018-03-27,12.7050,12.9000,False,12.7000,12.7000,reg,2695 -UBCP,2018-03-28,12.9000,13.0800,False,12.9000,12.9621,reg,4215 -UBCP,2018-03-29,12.9450,13.1613,False,12.9450,13.1500,reg,5231 -UBCP,2018-04-02,12.3500,12.8240,False,12.3500,12.7500,reg,3797 -UBCP,2018-04-03,12.9500,12.9500,False,12.3500,12.3500,reg,1395 -UBCP,2018-04-04,12.6000,12.9500,False,12.6000,12.9500,reg,970 -UBCP,2018-04-05,12.5000,12.7500,False,12.3000,12.7500,reg,4827 -UBCP,2018-04-06,12.3500,12.6000,False,12.3500,12.6000,reg,1835 -UBCP,2018-04-09,12.5000,13.0962,False,12.4500,12.5000,reg,2263 -UBCP,2018-04-10,12.5753,12.6000,False,12.5003,12.5003,reg,762 -UBCP,2018-04-11,12.6000,12.6000,False,12.6000,12.6000,reg,469 -UBCP,2018-04-12,12.6000,12.6000,False,12.6000,12.6000,reg,119 -UBCP,2018-04-13,12.5500,12.5500,False,12.5500,12.5500,reg,1225 -UBCP,2018-04-16,12.4780,12.5450,False,12.4750,12.5450,reg,1072 -UBCP,2018-04-17,12.5000,12.5000,False,12.4941,12.5000,reg,1179 -UBCP,2018-04-18,12.5500,12.5500,False,12.3950,12.4500,reg,1840 -UBCP,2018-04-19,12.5050,12.6250,False,12.5050,12.5950,reg,2080 -UBCP,2018-04-20,12.7450,12.7450,False,12.5050,12.5050,reg,1348 -UBCP,2018-04-23,12.6050,12.6750,False,12.6050,12.6750,reg,385 -UBCP,2018-04-24,12.6750,12.6750,False,12.6750,12.6750,reg,175 -UBCP,2018-04-25,12.6066,12.6450,False,12.6066,12.6450,reg,1355 -UBCP,2018-04-26,12.5000,12.5750,False,12.5000,12.5750,reg,660 -UBCP,2018-04-27,12.6500,12.7500,False,12.5750,12.6152,reg,4342 -UBCP,2018-04-30,13.1500,13.1500,False,12.9500,12.9500,reg,1156 -UBCP,2018-05-01,13.2000,13.2000,False,13.0400,13.1500,reg,1084 -UBCP,2018-05-02,13.1000,13.2000,False,13.1000,13.2000,reg,2553 -UBCP,2018-05-03,13.3865,13.5500,False,13.3500,13.5000,reg,5755 -UBCP,2018-05-04,13.5000,13.6000,False,13.3300,13.5000,reg,3062 -UBCP,2018-05-07,13.5000,13.5000,False,13.5000,13.5000,reg,251 -UBCP,2018-05-08,13.4750,13.8000,False,13.2000,13.8000,reg,2785 -UBCP,2018-05-09,13.6500,13.7000,False,13.4750,13.4750,reg,1834 -UBCP,2018-05-10,13.3736,13.3736,False,13.2500,13.2500,reg,496 -UBCP,2018-05-11,13.4905,13.4905,False,13.4315,13.4315,reg,398 -UBCP,2018-05-14,13.4905,13.4905,False,13.4905,13.4905,reg,26 -UBCP,2018-05-15,13.3750,13.5500,False,13.3750,13.4250,reg,1767 -UBCP,2018-05-16,13.0500,13.5500,False,13.0500,13.5500,reg,678 -UBCP,2018-05-17,13.1000,13.1500,False,13.0500,13.1000,reg,2563 -UBCP,2018-05-18,13.1000,13.1000,False,13.1000,13.1000,reg,48 -UBCP,2018-05-21,13.1700,13.5000,False,13.1600,13.2000,reg,4134 -UBCP,2018-05-22,13.2000,13.2000,False,13.1500,13.1500,reg,1002 -UBCP,2018-05-23,13.1380,13.2000,False,13.1380,13.1601,reg,1375 -UBCP,2018-05-24,13.1380,13.1380,False,13.1380,13.1380,reg,206 -UBCP,2018-05-25,13.1500,13.1500,False,13.1500,13.1500,reg,175 -UBCP,2018-05-29,13.2000,13.2000,False,13.2000,13.2000,reg,710 -UBCP,2018-05-30,13.2000,13.9000,False,13.2000,13.2000,reg,3440 -UBCP,2018-05-31,13.2000,13.2000,False,13.2000,13.2000,reg,68 -UBCP,2018-06-01,13.2500,13.3500,False,13.2000,13.3500,reg,1580 -UBCP,2018-06-04,13.3000,13.9500,False,13.2000,13.2500,reg,11891 -UBCP,2018-06-05,13.6500,13.9500,False,13.4500,13.4500,reg,647 +UBCP,2017-06-09,10.8621,11.1970,False,10.8621,11.0535,reg,4933 +UBCP,2017-06-12,10.8621,10.8621,False,10.8621,10.8621,reg,38 +UBCP,2017-06-13,10.8621,11.0535,False,10.8621,10.9625,reg,2887 +UBCP,2017-06-14,10.9034,11.1405,False,10.9034,11.1405,reg,1492 +UBCP,2017-06-15,11.4363,11.4363,False,11.0535,11.0535,reg,571 +UBCP,2017-06-16,11.2128,11.2128,False,11.0535,11.0535,reg,1004 +UBCP,2017-06-19,11.3884,11.4793,False,11.0056,11.2927,reg,3023 +UBCP,2017-06-20,11.3782,11.4841,False,11.3406,11.4841,reg,4511 +UBCP,2017-06-21,11.4841,11.4841,False,11.1013,11.4841,reg,2649 +UBCP,2017-06-22,11.4363,11.4841,False,11.2449,11.2449,reg,5024 +UBCP,2017-06-23,11.3884,11.3922,False,11.3674,11.3674,reg,1613 +UBCP,2017-06-26,11.3291,11.3291,False,11.3291,11.3291,reg,1046 +UBCP,2017-06-27,11.0814,11.0814,False,11.0814,11.0814,reg,303 +UBCP,2017-06-28,11.4841,11.4841,False,11.0535,11.4841,reg,4797 +UBCP,2017-06-29,11.2688,11.4841,False,11.2688,11.4650,reg,3116 +UBCP,2017-06-30,11.6755,11.6755,False,11.1492,11.1492,reg,5256 +UBCP,2017-07-05,11.1970,11.7234,False,11.1970,11.7234,reg,993 +UBCP,2017-07-06,11.3403,11.3403,False,11.3403,11.3403,reg,151 +UBCP,2017-07-07,11.1920,11.1920,False,11.1920,11.1920,reg,521 +UBCP,2017-07-10,11.3884,11.4363,False,11.3884,11.3884,reg,1198 +UBCP,2017-07-11,11.4363,11.4841,False,11.3406,11.3406,reg,1445 +UBCP,2017-07-12,11.4363,11.4841,False,11.4363,11.4841,reg,826 +UBCP,2017-07-13,11.4679,11.4679,False,11.4363,11.4363,reg,1301 +UBCP,2017-07-14,11.4841,11.4841,False,11.4363,11.4363,reg,379 +UBCP,2017-07-17,11.4077,11.4410,False,11.1013,11.4410,reg,3963 +UBCP,2017-07-18,11.2449,11.4841,False,11.1013,11.1013,reg,905 +UBCP,2017-07-19,11.1013,11.1013,False,11.1013,11.1013,reg,546 +UBCP,2017-07-20,11.3226,11.3226,False,11.3226,11.3226,reg,219 +UBCP,2017-07-21,11.3884,11.3884,False,11.3884,11.3884,reg,806 +UBCP,2017-07-24,11.4363,11.4841,False,11.4363,11.4841,reg,609 +UBCP,2017-07-25,11.3884,11.4841,False,11.3884,11.4841,reg,2861 +UBCP,2017-07-26,11.3453,11.3453,False,11.3406,11.3406,reg,511 +UBCP,2017-07-27,11.3453,11.3453,False,11.3453,11.3453,reg,50 +UBCP,2017-07-28,11.3453,11.3453,False,11.3453,11.3453,reg,80 +UBCP,2017-07-31,11.4841,11.4841,False,11.3406,11.3406,reg,3637 +UBCP,2017-08-01,11.4841,11.4841,False,11.4841,11.4841,reg,164 +UBCP,2017-08-02,11.4841,11.4841,False,11.4841,11.4841,reg,251 +UBCP,2017-08-03,11.3406,11.3453,False,11.3406,11.3406,reg,1973 +UBCP,2017-08-04,11.3406,11.3406,False,11.3406,11.3406,reg,81 +UBCP,2017-08-07,11.1970,11.3406,False,11.1970,11.3406,reg,5320 +UBCP,2017-08-08,11.2449,11.3166,False,11.2449,11.2927,reg,3745 +UBCP,2017-08-09,11.2449,11.2449,False,11.1492,11.1492,reg,1618 +UBCP,2017-08-10,11.1199,11.1199,False,11.1013,11.1013,reg,842 +UBCP,2017-08-11,11.0535,11.0535,False,11.0535,11.0535,reg,197 +UBCP,2017-08-14,11.1970,11.1970,False,11.1013,11.1013,reg,4816 +UBCP,2017-08-15,11.1970,11.1970,False,11.1970,11.1970,reg,160 +UBCP,2017-08-16,11.0535,11.2209,False,11.0535,11.2209,reg,3415 +UBCP,2017-08-17,11.1760,11.2148,False,11.1760,11.2148,reg,1560 +UBCP,2017-08-18,11.4841,11.4841,False,11.1970,11.1970,reg,7806 +UBCP,2017-08-21,11.2927,11.4841,False,11.1492,11.4363,reg,8561 +UBCP,2017-08-22,11.3932,11.3932,False,11.3397,11.3397,reg,1707 +UBCP,2017-08-23,11.2449,11.4841,False,11.2449,11.4841,reg,5104 +UBCP,2017-08-24,11.3023,11.3023,False,11.2449,11.2449,reg,3738 +UBCP,2017-08-25,11.3095,11.3095,False,11.2449,11.2449,reg,2458 +UBCP,2017-08-28,11.3884,11.4841,False,11.3884,11.4841,reg,2390 +UBCP,2017-08-29,11.4363,11.4841,False,11.3406,11.3569,reg,1991 +UBCP,2017-08-30,11.3406,11.4363,False,11.3406,11.3406,reg,649 +UBCP,2017-08-31,11.3884,11.4841,False,11.3884,11.4841,reg,3101 +UBCP,2017-09-01,11.3406,11.3406,False,11.3406,11.3406,reg,138 +UBCP,2017-09-05,11.4841,11.4841,False,11.3406,11.3406,reg,1186 +UBCP,2017-09-06,11.5798,11.5798,False,11.4793,11.4841,reg,10800 +UBCP,2017-09-07,11.6958,11.6958,False,11.5267,11.5267,reg,1425 +UBCP,2017-09-08,11.6475,11.6475,False,11.5508,11.5508,reg,2676 +UBCP,2017-09-11,11.5267,11.6958,False,11.4542,11.4542,reg,2215 +UBCP,2017-09-12,11.4058,11.7441,False,11.3575,11.7441,reg,1631 +UBCP,2017-09-13,11.4058,11.4058,False,11.3092,11.4058,reg,1408 +UBCP,2017-09-14,11.3092,11.4058,False,11.2125,11.3092,reg,2751 +UBCP,2017-09-15,11.2608,11.3092,False,11.2608,11.2608,reg,2838 +UBCP,2017-09-18,11.2608,11.3575,False,11.2125,11.3575,reg,2348 +UBCP,2017-09-19,11.2657,11.4058,False,11.2125,11.2125,reg,8529 +UBCP,2017-09-20,11.3578,11.4058,False,11.3578,11.4058,reg,3369 +UBCP,2017-09-21,11.3092,11.4542,False,11.3092,11.4542,reg,6387 +UBCP,2017-09-22,11.5508,11.5508,False,11.4058,11.4058,reg,5620 +UBCP,2017-09-25,11.5025,11.5025,False,11.4542,11.4542,reg,1370 +UBCP,2017-09-26,11.5025,11.5025,False,11.5025,11.5025,reg,1340 +UBCP,2017-09-27,11.5991,11.7441,False,11.2608,11.5991,reg,8670 +UBCP,2017-09-28,11.4058,11.6475,False,11.4058,11.4542,reg,1022 +UBCP,2017-09-29,11.5991,11.5991,False,11.5508,11.5508,reg,577 +UBCP,2017-10-02,11.5991,11.6475,False,11.4107,11.4832,reg,3453 +UBCP,2017-10-03,11.5991,11.7441,False,11.4542,11.5991,reg,4894 +UBCP,2017-10-04,12.4208,12.4208,False,11.7925,11.7925,reg,12579 +UBCP,2017-10-05,11.8843,12.2734,False,11.8408,12.2734,reg,4022 +UBCP,2017-10-06,11.9858,12.1308,False,11.9858,12.1308,reg,390 +UBCP,2017-10-09,11.9858,11.9858,False,11.9858,11.9858,reg,88 +UBCP,2017-10-10,11.6958,12.0824,False,11.6958,11.6958,reg,1249 +UBCP,2017-10-11,12.0824,12.0824,False,12.0776,12.0776,reg,821 +UBCP,2017-10-12,11.9858,12.0341,False,11.9858,11.9858,reg,899 +UBCP,2017-10-13,11.9858,11.9858,False,11.9858,11.9858,reg,60 +UBCP,2017-10-16,12.0341,12.1791,False,11.7925,11.7925,reg,4095 +UBCP,2017-10-17,12.0824,12.1443,False,12.0341,12.1443,reg,3024 +UBCP,2017-10-18,11.9245,12.0824,False,11.9245,12.0824,reg,1011 +UBCP,2017-10-19,11.7925,12.2274,False,11.7925,12.2274,reg,291 +UBCP,2017-10-20,11.7925,11.7925,False,11.7925,11.7925,reg,607 +UBCP,2017-10-23,12.0341,12.1308,False,11.9375,12.1308,reg,4684 +UBCP,2017-10-24,12.1308,12.1308,False,12.0686,12.0705,reg,11430 +UBCP,2017-10-25,12.1791,12.1791,False,12.0824,12.0824,reg,1693 +UBCP,2017-10-26,12.0708,12.0708,False,12.0341,12.0341,reg,3383 +UBCP,2017-10-27,12.2758,12.2758,False,12.2758,12.2758,reg,5455 +UBCP,2017-10-30,12.2806,12.3241,False,12.2758,12.3241,reg,1675 +UBCP,2017-10-31,12.6866,12.6866,False,12.2806,12.3241,reg,4863 +UBCP,2017-11-01,12.2758,12.3483,False,12.2758,12.2758,reg,1309 +UBCP,2017-11-02,12.2274,12.2274,False,12.2033,12.2274,reg,991 +UBCP,2017-11-03,12.2758,12.2758,False,12.2758,12.2758,reg,212 +UBCP,2017-11-06,12.1308,12.1308,False,12.0341,12.0341,reg,561 +UBCP,2017-11-07,12.2516,12.2758,False,12.2274,12.2274,reg,884 +UBCP,2017-11-08,12.1791,12.2274,False,12.1791,12.2274,reg,418 +UBCP,2017-11-09,12.1791,12.1791,False,12.1791,12.1791,reg,14 +UBCP,2017-11-10,11.9375,12.4208,False,11.9375,12.4208,reg,427 +UBCP,2017-11-13,12.1308,12.4208,False,12.1308,12.3724,reg,623 +UBCP,2017-11-14,12.1308,12.1308,False,12.1308,12.1308,reg,262 +UBCP,2017-11-15,12.1308,12.1308,False,12.1308,12.1308,reg,136 +UBCP,2017-11-16,12.1308,12.1308,False,12.1308,12.1308,reg,172 +UBCP,2017-11-17,12.3241,12.3241,False,11.8408,12.1063,reg,1122 +UBCP,2017-11-20,12.3724,12.3724,False,12.3724,12.3724,reg,212 +UBCP,2017-11-21,12.1308,12.1308,False,12.1308,12.1308,reg,296 +UBCP,2017-11-22,11.8408,12.1308,False,11.8408,12.1308,reg,4588 +UBCP,2017-11-27,11.8891,12.0824,False,11.8891,12.0552,reg,1347 +UBCP,2017-11-28,12.0919,12.1462,False,11.8891,12.1462,reg,4099 +UBCP,2017-11-29,12.3724,12.4208,False,11.9375,12.0824,reg,11295 +UBCP,2017-11-30,12.1791,12.3724,False,12.0829,12.0829,reg,3569 +UBCP,2017-12-01,12.3724,12.3724,False,12.0341,12.0341,reg,571 +UBCP,2017-12-04,12.2758,12.3241,False,12.0824,12.3241,reg,8390 +UBCP,2017-12-05,12.3724,12.3724,False,12.1791,12.2758,reg,4577 +UBCP,2017-12-06,12.3724,12.3724,False,11.9375,12.3724,reg,10232 +UBCP,2017-12-07,11.9022,12.5390,False,11.9022,12.5390,reg,6407 +UBCP,2017-12-08,11.9022,12.2055,False,11.9022,11.9022,reg,6018 +UBCP,2017-12-11,12.5390,12.5390,False,11.9022,12.1961,reg,18112 +UBCP,2017-12-12,12.4410,12.5390,False,12.3430,12.3430,reg,7624 +UBCP,2017-12-13,12.4900,12.4900,False,12.3430,12.4900,reg,8447 +UBCP,2017-12-14,12.4900,12.6369,False,12.3430,12.3430,reg,8966 +UBCP,2017-12-15,12.6369,12.6369,False,12.4900,12.5390,reg,8284 +UBCP,2017-12-18,13.2247,13.2247,False,12.4900,12.6369,reg,14205 +UBCP,2017-12-19,13.2247,13.2247,False,12.9798,13.2247,reg,11844 +UBCP,2017-12-20,13.3226,13.3716,False,12.6859,13.3716,reg,4414 +UBCP,2017-12-21,12.9308,13.4402,False,12.7839,13.4206,reg,8046 +UBCP,2017-12-22,13.1267,13.1724,False,13.0777,13.1267,reg,1789 +UBCP,2017-12-26,13.1757,13.2247,False,13.1757,13.2247,reg,5747 +UBCP,2017-12-27,13.1757,13.2247,False,13.1757,13.1953,reg,2547 +UBCP,2017-12-28,13.0777,13.1757,False,13.0777,13.1169,reg,5706 +UBCP,2017-12-29,12.9798,13.1267,False,12.8818,13.1267,reg,1024 +UBCP,2018-01-02,12.8328,13.3135,False,12.7349,12.7349,reg,8149 +UBCP,2018-01-03,12.5879,13.0777,False,12.5390,13.0777,reg,3107 +UBCP,2018-01-04,12.6565,12.6565,False,12.5390,12.6369,reg,1596 +UBCP,2018-01-05,12.9014,12.9308,False,12.4949,12.4949,reg,6095 +UBCP,2018-01-08,12.6859,13.7145,False,12.6859,13.7145,reg,4122 +UBCP,2018-01-09,12.8818,12.8818,False,12.8818,12.8818,reg,112 +UBCP,2018-01-10,12.9308,13.1267,False,12.6859,12.6859,reg,5555 +UBCP,2018-01-11,12.9798,13.1267,False,12.8818,12.8818,reg,6437 +UBCP,2018-01-12,12.9308,12.9798,False,12.8485,12.8485,reg,3208 +UBCP,2018-01-16,13.3716,13.6655,False,12.9308,13.6655,reg,15114 +UBCP,2018-01-17,13.2541,13.5675,False,13.1757,13.3226,reg,6500 +UBCP,2018-01-18,13.5041,13.6116,False,13.4696,13.6116,reg,1104 +UBCP,2018-01-19,13.4206,13.6165,False,13.3226,13.3716,reg,1685 +UBCP,2018-01-22,13.2247,13.4941,False,12.9553,12.9553,reg,8401 +UBCP,2018-01-23,13.3716,13.6165,False,13.1022,13.4206,reg,7802 +UBCP,2018-01-24,13.3765,13.3765,False,13.3765,13.3765,reg,137 +UBCP,2018-01-25,13.3226,13.5675,False,13.2737,13.5675,reg,1391 +UBCP,2018-01-26,12.9798,13.3716,False,12.9798,13.3716,reg,2301 +UBCP,2018-01-29,12.5879,13.2737,False,12.3920,13.2737,reg,4775 +UBCP,2018-01-30,12.5877,12.6369,False,12.5877,12.6369,reg,1962 +UBCP,2018-01-31,12.6287,12.6369,False,12.6287,12.6369,reg,425 +UBCP,2018-02-01,12.6565,12.6565,False,12.6565,12.6565,reg,740 +UBCP,2018-02-02,12.4410,12.6075,False,12.2451,12.3920,reg,1831 +UBCP,2018-02-05,12.4459,12.4459,False,12.4410,12.4410,reg,620 +UBCP,2018-02-06,12.4459,12.4459,False,12.4459,12.4459,reg,266 +UBCP,2018-02-07,12.5634,12.6369,False,12.5145,12.5390,reg,1566 +UBCP,2018-02-08,12.3471,12.4410,False,12.3471,12.4410,reg,2368 +UBCP,2018-02-09,12.3920,12.3920,False,12.2451,12.2451,reg,1851 +UBCP,2018-02-12,12.3430,12.4410,False,12.3430,12.3676,reg,4236 +UBCP,2018-02-13,11.7553,12.3920,False,11.7553,12.3430,reg,5220 +UBCP,2018-02-14,11.5642,11.7553,False,11.4614,11.7553,reg,5359 +UBCP,2018-02-15,11.7553,11.8043,False,11.5580,11.8043,reg,933 +UBCP,2018-02-16,11.7553,11.8587,False,11.7063,11.7063,reg,807 +UBCP,2018-02-20,11.8043,11.8973,False,11.8043,11.8287,reg,403 +UBCP,2018-02-21,11.7798,11.9022,False,11.7553,11.9022,reg,3786 +UBCP,2018-02-22,11.8043,11.8043,False,11.7063,11.8043,reg,2171 +UBCP,2018-02-23,11.7308,11.8483,False,11.7308,11.8287,reg,2347 +UBCP,2018-02-26,11.7480,11.7553,False,11.7480,11.7553,reg,750 +UBCP,2018-02-27,11.9022,11.9022,False,11.7945,11.8532,reg,3000 +UBCP,2018-02-28,11.7063,11.9512,False,11.6573,11.8483,reg,13470 +UBCP,2018-03-01,11.8312,11.8312,False,11.7063,11.7063,reg,878 +UBCP,2018-03-02,12.1303,12.1303,False,11.8287,11.8287,reg,3019 +UBCP,2018-03-05,11.9512,12.2451,False,11.9262,12.2451,reg,716 +UBCP,2018-03-06,11.7553,12.0492,False,11.7553,12.0492,reg,3738 +UBCP,2018-03-07,11.7553,12.0002,False,11.7063,11.7553,reg,7783 +UBCP,2018-03-08,11.9335,12.1316,False,11.9335,12.1316,reg,2283 +UBCP,2018-03-09,12.1187,12.1811,False,11.9335,12.1811,reg,4998 +UBCP,2018-03-12,12.0326,12.1316,False,11.9335,11.9335,reg,3525 +UBCP,2018-03-13,12.3297,12.5277,False,12.0573,12.0573,reg,10747 +UBCP,2018-03-14,12.2801,12.3297,False,12.2801,12.3297,reg,8596 +UBCP,2018-03-15,12.6268,12.6268,False,12.3247,12.3297,reg,5632 +UBCP,2018-03-16,12.6763,12.7258,False,12.6763,12.7258,reg,6589 +UBCP,2018-03-19,12.5772,12.6268,False,12.2801,12.2801,reg,7364 +UBCP,2018-03-20,12.7753,12.8248,False,12.6763,12.8248,reg,5970 +UBCP,2018-03-21,12.3792,12.9486,False,12.3792,12.8743,reg,4567 +UBCP,2018-03-22,13.0229,13.0229,False,12.4782,12.4782,reg,4557 +UBCP,2018-03-23,12.9239,13.0229,False,12.6883,13.0229,reg,5512 +UBCP,2018-03-26,12.5277,13.2705,False,12.5277,12.6268,reg,11598 +UBCP,2018-03-27,12.5822,12.7753,False,12.5772,12.5772,reg,2695 +UBCP,2018-03-28,12.7753,12.9536,False,12.7753,12.8368,reg,4215 +UBCP,2018-03-29,12.8199,13.0341,False,12.8199,13.0229,reg,5231 +UBCP,2018-04-02,12.2306,12.7001,False,12.2306,12.6268,reg,3797 +UBCP,2018-04-03,12.8248,12.8248,False,12.2306,12.2306,reg,1395 +UBCP,2018-04-04,12.4782,12.8248,False,12.4782,12.8248,reg,970 +UBCP,2018-04-05,12.3792,12.6268,False,12.1811,12.6268,reg,4827 +UBCP,2018-04-06,12.2306,12.4782,False,12.2306,12.4782,reg,1835 +UBCP,2018-04-09,12.3792,12.9696,False,12.3297,12.3792,reg,2263 +UBCP,2018-04-10,12.4538,12.4782,False,12.3795,12.3795,reg,762 +UBCP,2018-04-11,12.4782,12.4782,False,12.4782,12.4782,reg,469 +UBCP,2018-04-12,12.4782,12.4782,False,12.4782,12.4782,reg,119 +UBCP,2018-04-13,12.4287,12.4287,False,12.4287,12.4287,reg,1225 +UBCP,2018-04-16,12.3574,12.4237,False,12.3544,12.4237,reg,1072 +UBCP,2018-04-17,12.3792,12.3792,False,12.3733,12.3792,reg,1179 +UBCP,2018-04-18,12.4287,12.4287,False,12.2752,12.3297,reg,1840 +UBCP,2018-04-19,12.3841,12.5030,False,12.3841,12.4733,reg,2080 +UBCP,2018-04-20,12.6218,12.6218,False,12.3841,12.3841,reg,1348 +UBCP,2018-04-23,12.4832,12.5525,False,12.4832,12.5525,reg,385 +UBCP,2018-04-24,12.5525,12.5525,False,12.5525,12.5525,reg,175 +UBCP,2018-04-25,12.4848,12.5228,False,12.4848,12.5228,reg,1355 +UBCP,2018-04-26,12.3792,12.4535,False,12.3792,12.4535,reg,660 +UBCP,2018-04-27,12.5277,12.6268,False,12.4535,12.4933,reg,4342 +UBCP,2018-04-30,13.0229,13.0229,False,12.8248,12.8248,reg,1156 +UBCP,2018-05-01,13.0724,13.0724,False,12.9140,13.0229,reg,1084 +UBCP,2018-05-02,12.9734,13.0724,False,12.9734,13.0724,reg,2553 +UBCP,2018-05-03,13.2571,13.4190,False,13.2210,13.3695,reg,5755 +UBCP,2018-05-04,13.3695,13.4686,False,13.2012,13.3695,reg,3062 +UBCP,2018-05-07,13.3695,13.3695,False,13.3695,13.3695,reg,251 +UBCP,2018-05-08,13.3448,13.6666,False,13.0724,13.6666,reg,2785 +UBCP,2018-05-09,13.5181,13.5676,False,13.3448,13.3448,reg,1834 +UBCP,2018-05-10,13.2443,13.2443,False,13.1219,13.1219,reg,496 +UBCP,2018-05-11,13.3601,13.3601,False,13.3017,13.3017,reg,398 +UBCP,2018-05-14,13.3601,13.3601,False,13.3601,13.3601,reg,26 +UBCP,2018-05-15,13.2457,13.4190,False,13.2457,13.2952,reg,1767 +UBCP,2018-05-16,12.9239,13.4190,False,12.9239,13.4190,reg,678 +UBCP,2018-05-17,12.9734,13.0229,False,12.9239,12.9734,reg,2563 +UBCP,2018-05-18,12.9734,12.9734,False,12.9734,12.9734,reg,48 +UBCP,2018-05-21,13.0427,13.3695,False,13.0328,13.0724,reg,4134 +UBCP,2018-05-22,13.0724,13.0724,False,13.0229,13.0229,reg,1002 +UBCP,2018-05-23,13.0110,13.0724,False,13.0110,13.0329,reg,1375 +UBCP,2018-05-24,13.0110,13.0110,False,13.0110,13.0110,reg,206 +UBCP,2018-05-25,13.0229,13.0229,False,13.0229,13.0229,reg,175 +UBCP,2018-05-29,13.0724,13.0724,False,13.0724,13.0724,reg,710 +UBCP,2018-05-30,13.0724,13.7657,False,13.0724,13.0724,reg,3440 +UBCP,2018-05-31,13.0724,13.0724,False,13.0724,13.0724,reg,68 +UBCP,2018-06-01,13.1219,13.2210,False,13.0724,13.2210,reg,1580 +UBCP,2018-06-04,13.1714,13.8152,False,13.0724,13.1219,reg,11891 +UBCP,2018-06-05,13.5181,13.8152,False,13.3200,13.3200,reg,647 +UBCP,2018-06-06,13.3200,13.8647,False,13.3200,13.5181,reg,1707 +UBCP,2018-06-07,14.0000,14.0000,False,13.2000,13.2000,reg,1493 +UBCP,2018-06-08,13.1000,13.6000,False,13.1000,13.6000,reg,3391 diff --git a/company_library/UBFO.csv b/company_library/UBFO.csv index 82eb0773..31b9bcaa 100644 --- a/company_library/UBFO.csv +++ b/company_library/UBFO.csv @@ -1,212 +1,209 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBFO,2017-06-06,9.0512,9.1972,False,9.0026,9.0999,reg,8173 -UBFO,2017-06-07,9.0999,9.1972,False,9.0512,9.1972,reg,11474 -UBFO,2017-06-08,9.0999,9.2459,False,9.0026,9.1972,reg,15558 -UBFO,2017-06-09,9.2459,9.2459,False,9.1972,9.1972,reg,9470 -UBFO,2017-06-12,9.4405,9.4892,False,9.1486,9.2459,reg,33289 -UBFO,2017-06-13,9.5379,9.6352,False,9.4405,9.4892,reg,57671 -UBFO,2017-06-14,9.0512,9.5865,False,9.0026,9.5379,reg,34316 -UBFO,2017-06-15,9.4405,9.4405,False,9.1633,9.1972,reg,28101 -UBFO,2017-06-16,9.4405,9.5379,False,9.4405,9.4892,reg,30981 -UBFO,2017-06-19,9.2945,9.4892,False,9.2459,9.4405,reg,31962 -UBFO,2017-06-20,9.4405,9.4892,False,9.0512,9.2945,reg,35652 -UBFO,2017-06-21,9.4405,9.5135,False,9.2945,9.3919,reg,35176 -UBFO,2017-06-22,9.3919,9.5379,False,9.3433,9.4892,reg,44416 -UBFO,2017-06-23,9.5865,9.6838,False,9.2459,9.3432,reg,1454042 -UBFO,2017-06-26,9.5379,9.5865,False,9.4405,9.5865,reg,43516 -UBFO,2017-06-27,9.5865,9.5865,False,9.4892,9.4892,reg,20722 -UBFO,2017-06-28,9.5865,9.5865,False,9.4405,9.5865,reg,31775 -UBFO,2017-06-29,9.2945,9.5379,False,9.1486,9.5379,reg,43168 -UBFO,2017-06-30,9.0026,9.3919,False,8.9539,9.2945,reg,17601 -UBFO,2017-07-05,9.3437,9.3437,False,8.8545,9.1970,reg,15699 -UBFO,2017-07-06,9.1480,9.3926,False,9.0991,9.2948,reg,22708 -UBFO,2017-07-07,9.3437,9.3437,False,9.2459,9.3437,reg,4457 -UBFO,2017-07-10,9.1970,9.2948,False,9.1480,9.1970,reg,11164 -UBFO,2017-07-11,9.4416,9.4416,False,8.9034,8.9279,reg,20373 -UBFO,2017-07-12,9.5883,9.6372,False,9.4416,9.4905,reg,39412 -UBFO,2017-07-13,9.5883,9.6372,False,9.4416,9.5394,reg,16063 -UBFO,2017-07-14,9.5883,9.6372,False,9.0502,9.5394,reg,13831 -UBFO,2017-07-17,9.5883,9.5883,False,9.1765,9.5394,reg,20278 -UBFO,2017-07-18,9.6372,9.6372,False,9.4905,9.5883,reg,33436 -UBFO,2017-07-19,9.4905,9.6372,False,9.4416,9.6372,reg,10833 -UBFO,2017-07-20,9.5883,9.5883,False,9.2460,9.4905,reg,33326 -UBFO,2017-07-21,9.5883,9.6372,False,9.3437,9.6372,reg,30756 -UBFO,2017-07-24,9.5883,9.6372,False,9.5787,9.6372,reg,16438 -UBFO,2017-07-25,9.6372,9.6862,False,9.5883,9.6372,reg,37423 -UBFO,2017-07-26,9.6372,9.6862,False,9.5883,9.5883,reg,5187 -UBFO,2017-07-27,9.4905,9.5883,False,9.4905,9.5394,reg,3226 -UBFO,2017-07-28,9.4416,9.5394,False,9.4416,9.4865,reg,7885 -UBFO,2017-07-31,9.1970,9.3467,False,9.1970,9.3437,reg,10740 -UBFO,2017-08-01,9.1970,9.2948,False,9.1480,9.2948,reg,12007 -UBFO,2017-08-02,9.0013,9.2459,False,9.0013,9.2459,reg,13942 -UBFO,2017-08-03,8.8056,9.0013,False,8.7567,8.7567,reg,37939 -UBFO,2017-08-04,8.8056,8.8545,False,8.2675,8.2675,reg,36002 -UBFO,2017-08-07,8.8545,8.9524,False,8.8056,8.9524,reg,12219 -UBFO,2017-08-08,8.8545,8.9034,False,8.8056,8.9034,reg,4231 -UBFO,2017-08-09,8.8056,8.9034,False,8.8056,8.8056,reg,9803 -UBFO,2017-08-10,8.6588,8.7567,False,8.6373,8.6588,reg,10037 -UBFO,2017-08-11,8.5610,8.7567,False,8.5121,8.7567,reg,4358 -UBFO,2017-08-14,8.6588,8.7078,False,8.2686,8.4632,reg,19633 -UBFO,2017-08-15,8.6099,8.6588,False,8.5610,8.6588,reg,20168 -UBFO,2017-08-16,8.6588,8.7567,False,8.5610,8.6588,reg,4530 -UBFO,2017-08-17,8.5610,8.7567,False,8.5610,8.6099,reg,26035 -UBFO,2017-08-18,8.5610,8.6099,False,8.4142,8.4142,reg,25330 -UBFO,2017-08-21,8.6588,8.7567,False,8.3653,8.5610,reg,29365 -UBFO,2017-08-22,8.7078,9.0502,False,8.6099,8.6099,reg,9077 -UBFO,2017-08-23,9.0013,9.1480,False,8.6588,8.6588,reg,85289 -UBFO,2017-08-24,9.0502,9.0991,False,8.9524,9.0991,reg,6158 -UBFO,2017-08-25,9.0013,9.0502,False,8.9034,9.0502,reg,4793 -UBFO,2017-08-28,8.9034,9.0013,False,8.8056,8.9524,reg,6882 -UBFO,2017-08-29,8.9034,8.9524,False,8.8056,8.8056,reg,4864 -UBFO,2017-08-30,8.9034,9.0502,False,8.8545,8.8545,reg,9524 -UBFO,2017-08-31,9.0502,9.1480,False,9.0013,9.0013,reg,10480 -UBFO,2017-09-01,9.0502,9.0502,False,8.9524,9.0502,reg,13981 -UBFO,2017-09-05,9.0013,9.0991,False,9.0013,9.0502,reg,19010 -UBFO,2017-09-06,8.9034,9.0991,False,8.9034,9.0013,reg,16748 -UBFO,2017-09-07,9.0013,9.0991,False,8.9034,8.9034,reg,25860 -UBFO,2017-09-08,9.0013,9.0610,False,9.0013,9.0502,reg,3954 -UBFO,2017-09-11,9.0502,9.1480,False,8.9533,9.0502,reg,36885 -UBFO,2017-09-12,9.2948,9.2948,False,9.0013,9.0502,reg,27369 -UBFO,2017-09-13,9.4905,9.6372,False,9.2948,9.2948,reg,25496 -UBFO,2017-09-14,9.3926,9.6372,False,9.3926,9.4905,reg,11268 -UBFO,2017-09-15,9.2948,9.4905,False,9.1970,9.4416,reg,69916 -UBFO,2017-09-18,9.2948,9.3437,False,9.1970,9.3437,reg,7249 -UBFO,2017-09-19,9.4416,9.4416,False,9.3437,9.3437,reg,5970 -UBFO,2017-09-20,9.4416,9.4905,False,9.2948,9.4416,reg,8116 -UBFO,2017-09-21,9.4416,9.4416,False,9.3926,9.4416,reg,6363 -UBFO,2017-09-22,9.4905,9.4905,False,9.3926,9.4416,reg,13861 -UBFO,2017-09-25,9.3437,9.4416,False,9.3437,9.4416,reg,7940 -UBFO,2017-09-26,9.3926,9.4416,False,9.3437,9.3926,reg,9901 -UBFO,2017-09-27,9.4416,9.5394,False,9.3926,9.4905,reg,40211 -UBFO,2017-09-28,9.3926,9.4416,False,9.2459,9.2459,reg,13685 -UBFO,2017-09-29,9.2948,9.4416,False,9.2459,9.4416,reg,21518 -UBFO,2017-10-02,9.2948,9.3926,False,8.6271,9.3926,reg,20264 -UBFO,2017-10-03,9.2948,9.3437,False,9.1480,9.2948,reg,11272 -UBFO,2017-10-04,9.2948,9.3437,False,9.2459,9.3437,reg,19377 -UBFO,2017-10-05,9.3926,9.3926,False,9.2948,9.2948,reg,8733 -UBFO,2017-10-06,9.4616,9.5109,False,9.3631,9.3631,reg,6373 -UBFO,2017-10-09,9.3138,9.4124,False,9.2645,9.3138,reg,14408 -UBFO,2017-10-10,9.4616,9.5109,False,9.3631,9.3631,reg,16793 -UBFO,2017-10-11,9.4124,9.4616,False,9.3138,9.4124,reg,4801 -UBFO,2017-10-12,9.4124,9.5109,False,9.3631,9.4616,reg,8138 -UBFO,2017-10-13,9.4124,9.4616,False,9.1660,9.4616,reg,6341 -UBFO,2017-10-16,9.4124,9.4616,False,9.3628,9.4616,reg,6991 -UBFO,2017-10-17,9.3631,9.5109,False,9.3631,9.4124,reg,14317 -UBFO,2017-10-18,9.3138,9.4124,False,8.8703,9.3334,reg,15495 -UBFO,2017-10-19,9.5109,9.5109,False,9.4124,9.4124,reg,27612 -UBFO,2017-10-20,9.4616,9.5602,False,9.4124,9.5602,reg,19545 -UBFO,2017-10-23,9.4124,9.5109,False,9.4124,9.5109,reg,4066 -UBFO,2017-10-24,9.4124,9.5109,False,9.4124,9.5109,reg,7905 -UBFO,2017-10-25,9.4370,9.4616,False,9.3631,9.4124,reg,13599 -UBFO,2017-10-26,9.4124,9.5109,False,9.3138,9.5109,reg,6763 -UBFO,2017-10-27,9.4616,9.4616,False,9.2152,9.2645,reg,18200 -UBFO,2017-10-30,9.2645,9.5602,False,9.2152,9.5602,reg,13645 -UBFO,2017-10-31,9.2645,9.3631,False,9.1660,9.3631,reg,11768 -UBFO,2017-11-01,9.2152,9.3631,False,9.1660,9.3631,reg,4122 -UBFO,2017-11-02,9.3631,9.3631,False,9.1660,9.2645,reg,3070 -UBFO,2017-11-03,9.2152,9.8559,False,9.2152,9.6588,reg,10771 -UBFO,2017-11-06,9.2645,9.2645,False,9.1660,9.2645,reg,4777 -UBFO,2017-11-07,9.1167,9.2645,False,9.1167,9.1660,reg,16331 -UBFO,2017-11-08,9.0674,9.1660,False,9.0674,9.1167,reg,21705 -UBFO,2017-11-09,9.0674,9.1660,False,9.0674,9.0674,reg,8273 -UBFO,2017-11-10,9.1167,9.1660,False,9.0674,9.1167,reg,1990 -UBFO,2017-11-13,9.1167,9.1660,False,9.0633,9.0674,reg,8207 -UBFO,2017-11-14,9.1660,9.2152,False,9.1167,9.1167,reg,6030 -UBFO,2017-11-15,9.1660,9.2645,False,9.0674,9.1009,reg,19447 -UBFO,2017-11-16,9.1660,9.3138,False,9.1167,9.3138,reg,10861 -UBFO,2017-11-17,9.2152,9.2152,False,9.0674,9.0674,reg,10950 -UBFO,2017-11-20,9.2152,9.2152,False,9.1167,9.1167,reg,23039 -UBFO,2017-11-21,9.2152,9.2645,False,9.1167,9.1167,reg,37573 -UBFO,2017-11-22,9.2152,9.2645,False,9.2152,9.2645,reg,14244 -UBFO,2017-11-27,9.4616,9.4616,False,9.3631,9.3631,reg,11672 -UBFO,2017-11-28,9.5602,9.5602,False,9.3631,9.4124,reg,9663 -UBFO,2017-11-29,9.6588,9.6588,False,9.5109,9.5602,reg,25038 -UBFO,2017-11-30,9.6588,9.8066,False,9.6095,9.6588,reg,21256 -UBFO,2017-12-01,9.7573,9.8066,False,9.6588,9.7080,reg,19083 -UBFO,2017-12-04,10.0037,10.0530,False,9.8066,9.8559,reg,111926 -UBFO,2017-12-05,10.2008,10.2008,False,10.0530,10.0530,reg,44821 -UBFO,2017-12-06,10.1515,10.2994,False,10.0530,10.2501,reg,38617 -UBFO,2017-12-07,10.5458,10.5458,False,10.2501,10.2501,reg,35980 -UBFO,2017-12-08,10.7429,10.7429,False,10.5706,10.5768,reg,35841 -UBFO,2017-12-11,10.6443,10.8415,False,10.6443,10.7429,reg,61799 -UBFO,2017-12-12,10.6936,10.7922,False,10.5951,10.6936,reg,38628 -UBFO,2017-12-13,10.7429,10.8415,False,10.4981,10.6936,reg,70542 -UBFO,2017-12-14,10.5951,10.7922,False,10.4699,10.7429,reg,56946 -UBFO,2017-12-15,10.8415,10.8907,False,10.5458,10.5458,reg,101634 -UBFO,2017-12-18,10.8415,10.8907,False,10.8415,10.8907,reg,58847 -UBFO,2017-12-19,10.8907,10.9400,False,10.8415,10.8907,reg,48943 -UBFO,2017-12-20,10.9400,10.9893,False,10.8907,10.9400,reg,11228 -UBFO,2017-12-21,10.8907,10.9893,False,10.8907,10.9893,reg,43189 -UBFO,2017-12-22,10.8907,10.9893,False,10.8907,10.9400,reg,16939 -UBFO,2017-12-26,10.8415,10.9400,False,10.8415,10.8907,reg,15250 -UBFO,2017-12-27,10.9400,10.9893,False,10.2994,10.8415,reg,15441 -UBFO,2017-12-28,10.9400,10.9893,False,10.8907,10.9893,reg,12778 -UBFO,2017-12-29,10.8415,10.9893,False,10.7922,10.8907,reg,16140 -UBFO,2018-01-02,10.7922,10.8415,False,10.4965,10.8415,reg,27183 -UBFO,2018-01-03,10.9112,11.0104,False,10.7624,10.8120,reg,26263 -UBFO,2018-01-04,11.0104,11.1096,False,10.9608,10.9608,reg,29777 -UBFO,2018-01-05,11.0104,11.1096,False,11.0104,11.1096,reg,12535 -UBFO,2018-01-08,11.0104,11.1096,False,10.9112,11.0104,reg,13001 -UBFO,2018-01-09,10.9608,11.0848,False,10.9112,11.0104,reg,18722 -UBFO,2018-01-10,10.9112,11.0550,False,10.9112,10.9608,reg,17227 -UBFO,2018-01-11,11.1592,11.1592,False,10.9112,10.9608,reg,9447 -UBFO,2018-01-12,11.3576,11.3576,False,11.1592,11.1592,reg,20944 -UBFO,2018-01-16,11.4072,11.4568,False,11.3576,11.4072,reg,25095 -UBFO,2018-01-17,11.5064,11.5064,False,11.3846,11.4568,reg,8552 -UBFO,2018-01-18,11.4568,11.5560,False,11.4568,11.5064,reg,8975 -UBFO,2018-01-19,11.4568,11.4568,False,11.4072,11.4072,reg,15765 -UBFO,2018-01-22,11.4072,11.4568,False,11.3080,11.3576,reg,7451 -UBFO,2018-01-23,11.4568,11.4568,False,11.3576,11.4072,reg,2855 -UBFO,2018-01-24,11.1592,11.4568,False,11.1592,11.4568,reg,6839 -UBFO,2018-01-25,10.8616,11.1096,False,10.7178,11.1096,reg,11064 -UBFO,2018-01-26,10.9608,11.0352,False,10.8616,10.9608,reg,202100 -UBFO,2018-01-29,11.1592,11.1592,False,10.9549,11.0600,reg,12710 -UBFO,2018-01-30,11.1096,11.3080,False,10.9608,11.2088,reg,22633 -UBFO,2018-01-31,10.9608,11.2088,False,10.9112,11.2088,reg,9102 -UBFO,2018-02-01,11.0600,11.0600,False,10.9112,10.9112,reg,9623 -UBFO,2018-02-02,10.6632,11.0108,False,10.6136,11.0104,reg,18890 -UBFO,2018-02-05,10.1177,10.5144,False,9.9242,10.3657,reg,23074 -UBFO,2018-02-06,10.1177,10.1673,False,9.9689,9.9689,reg,24135 -UBFO,2018-02-07,10.1425,10.5328,False,10.0681,10.0681,reg,6646 -UBFO,2018-02-08,10.0681,10.2665,False,10.0681,10.1673,reg,21790 -UBFO,2018-02-09,10.5640,10.7128,False,10.0185,10.2169,reg,26728 -UBFO,2018-02-12,10.3161,10.6136,False,10.1673,10.6136,reg,34080 -UBFO,2018-02-13,10.4152,10.4648,False,10.3161,10.3161,reg,6144 -UBFO,2018-02-14,10.2169,10.4822,False,10.1177,10.3657,reg,14670 -UBFO,2018-02-15,10.3657,10.3657,False,10.2169,10.2169,reg,17810 -UBFO,2018-02-16,10.2665,10.3657,False,10.2665,10.2665,reg,9256 -UBFO,2018-02-20,10.1177,10.3161,False,10.1177,10.2169,reg,8374 -UBFO,2018-02-21,10.2665,10.3657,False,10.1379,10.1673,reg,14356 -UBFO,2018-02-22,10.3657,10.3657,False,10.2665,10.3161,reg,5820 -UBFO,2018-02-23,10.3657,10.3657,False,10.2665,10.3657,reg,4093 -UBFO,2018-02-26,10.4152,10.4152,False,10.3161,10.4152,reg,2230 -UBFO,2018-02-27,10.3161,10.4152,False,10.2169,10.4152,reg,7017 -UBFO,2018-02-28,10.1177,10.2665,False,10.1177,10.2169,reg,11824 -UBFO,2018-03-01,10.1177,10.2665,False,10.1177,10.2665,reg,10068 -UBFO,2018-03-02,10.2169,10.2169,False,10.1177,10.1177,reg,4940 -UBFO,2018-03-05,10.2665,10.3657,False,10.1177,10.1177,reg,6025 -UBFO,2018-03-06,10.4152,10.4152,False,10.1177,10.2665,reg,16456 -UBFO,2018-03-07,10.5144,10.6136,False,10.4152,10.4152,reg,18442 -UBFO,2018-03-08,10.2665,10.6136,False,10.2665,10.5640,reg,9466 -UBFO,2018-03-09,10.4152,10.4648,False,10.1673,10.1673,reg,9782 -UBFO,2018-03-12,10.5144,10.5144,False,10.4152,10.5144,reg,4593 -UBFO,2018-03-13,10.5144,10.6136,False,10.2169,10.2169,reg,5746 -UBFO,2018-03-14,10.4648,10.5640,False,10.4152,10.5144,reg,20501 -UBFO,2018-03-15,10.5640,10.5640,False,10.4152,10.5640,reg,9564 -UBFO,2018-03-16,10.6632,10.7128,False,10.5144,10.5144,reg,78012 -UBFO,2018-03-19,10.7128,10.7624,False,10.3780,10.7128,reg,7426 -UBFO,2018-03-20,10.7128,10.8120,False,10.7128,10.7128,reg,12843 -UBFO,2018-03-21,10.7624,10.7624,False,10.6136,10.7624,reg,37144 -UBFO,2018-03-22,10.7624,10.7624,False,10.6632,10.7376,reg,39613 -UBFO,2018-03-23,10.3161,10.8120,False,10.3161,10.7624,reg,28480 -UBFO,2018-03-26,10.5144,10.6136,False,10.4152,10.4648,reg,8844 -UBFO,2018-03-27,10.5144,10.6136,False,10.5144,10.6136,reg,14008 -UBFO,2018-03-28,10.6136,10.6136,False,10.5640,10.6136,reg,6321 -UBFO,2018-03-29,10.6632,10.7128,False,10.6136,10.7128,reg,10574 -UBFO,2018-04-02,10.6632,10.7624,False,10.4107,10.6632,reg,30514 -UBFO,2018-04-03,10.6632,10.7624,False,10.6632,10.7128,reg,10592 -UBFO,2018-04-04,10.7624,10.8616,False,10.7246,10.8120,reg,6204 -UBFO,2018-04-05,11.0600,11.1592,False,10.7128,10.7128,reg,47635 +UBFO,2017-06-09,9.5000,9.5000,False,9.4500,9.4500,reg,9470 +UBFO,2017-06-12,9.7000,9.7500,False,9.4000,9.5000,reg,33289 +UBFO,2017-06-13,9.8000,9.9000,False,9.7000,9.7500,reg,57671 +UBFO,2017-06-14,9.3000,9.8500,False,9.2500,9.8000,reg,34316 +UBFO,2017-06-15,9.7000,9.7000,False,9.4151,9.4500,reg,28101 +UBFO,2017-06-16,9.7000,9.8000,False,9.7000,9.7500,reg,30981 +UBFO,2017-06-19,9.5500,9.7500,False,9.5000,9.7000,reg,31962 +UBFO,2017-06-20,9.7000,9.7500,False,9.3000,9.5500,reg,35652 +UBFO,2017-06-21,9.7000,9.7750,False,9.5500,9.6500,reg,35176 +UBFO,2017-06-22,9.6500,9.8000,False,9.6001,9.7500,reg,44416 +UBFO,2017-06-23,9.8500,9.9500,False,9.5000,9.6000,reg,1454042 +UBFO,2017-06-26,9.8000,9.8500,False,9.7000,9.8500,reg,43516 +UBFO,2017-06-27,9.8500,9.8500,False,9.7500,9.7500,reg,20722 +UBFO,2017-06-28,9.8500,9.8500,False,9.7000,9.8500,reg,31775 +UBFO,2017-06-29,9.5500,9.8000,False,9.4000,9.8000,reg,43168 +UBFO,2017-06-30,9.2500,9.6500,False,9.2000,9.5500,reg,17601 +UBFO,2017-07-05,9.5500,9.5500,False,9.0500,9.4000,reg,15699 +UBFO,2017-07-06,9.3500,9.6000,False,9.3000,9.5000,reg,22708 +UBFO,2017-07-07,9.5500,9.5500,False,9.4500,9.5500,reg,4457 +UBFO,2017-07-10,9.4000,9.5000,False,9.3500,9.4000,reg,11164 +UBFO,2017-07-11,9.6500,9.6500,False,9.1000,9.1250,reg,20373 +UBFO,2017-07-12,9.8000,9.8500,False,9.6500,9.7000,reg,39412 +UBFO,2017-07-13,9.8000,9.8500,False,9.6500,9.7500,reg,16063 +UBFO,2017-07-14,9.8000,9.8500,False,9.2500,9.7500,reg,13831 +UBFO,2017-07-17,9.8000,9.8000,False,9.3791,9.7500,reg,20278 +UBFO,2017-07-18,9.8500,9.8500,False,9.7000,9.8000,reg,33436 +UBFO,2017-07-19,9.7000,9.8500,False,9.6500,9.8500,reg,10833 +UBFO,2017-07-20,9.8000,9.8000,False,9.4501,9.7000,reg,33326 +UBFO,2017-07-21,9.8000,9.8500,False,9.5500,9.8500,reg,30756 +UBFO,2017-07-24,9.8000,9.8500,False,9.7902,9.8500,reg,16438 +UBFO,2017-07-25,9.8500,9.9000,False,9.8000,9.8500,reg,37423 +UBFO,2017-07-26,9.8500,9.9000,False,9.8000,9.8000,reg,5187 +UBFO,2017-07-27,9.7000,9.8000,False,9.7000,9.7500,reg,3226 +UBFO,2017-07-28,9.6500,9.7500,False,9.6500,9.6959,reg,7885 +UBFO,2017-07-31,9.4000,9.5530,False,9.4000,9.5500,reg,10740 +UBFO,2017-08-01,9.4000,9.5000,False,9.3500,9.5000,reg,12007 +UBFO,2017-08-02,9.2000,9.4500,False,9.2000,9.4500,reg,13942 +UBFO,2017-08-03,9.0000,9.2000,False,8.9500,8.9500,reg,37939 +UBFO,2017-08-04,9.0000,9.0500,False,8.4500,8.4500,reg,36002 +UBFO,2017-08-07,9.0500,9.1500,False,9.0000,9.1500,reg,12219 +UBFO,2017-08-08,9.0500,9.1000,False,9.0000,9.1000,reg,4231 +UBFO,2017-08-09,9.0000,9.1000,False,9.0000,9.0000,reg,9803 +UBFO,2017-08-10,8.8500,8.9500,False,8.8280,8.8500,reg,10037 +UBFO,2017-08-11,8.7500,8.9500,False,8.7000,8.9500,reg,4358 +UBFO,2017-08-14,8.8500,8.9000,False,8.4511,8.6500,reg,19633 +UBFO,2017-08-15,8.8000,8.8500,False,8.7500,8.8500,reg,20168 +UBFO,2017-08-16,8.8500,8.9500,False,8.7500,8.8500,reg,4530 +UBFO,2017-08-17,8.7500,8.9500,False,8.7500,8.8000,reg,26035 +UBFO,2017-08-18,8.7500,8.8000,False,8.6000,8.6000,reg,25330 +UBFO,2017-08-21,8.8500,8.9500,False,8.5500,8.7500,reg,29365 +UBFO,2017-08-22,8.9000,9.2500,False,8.8000,8.8000,reg,9077 +UBFO,2017-08-23,9.2000,9.3500,False,8.8500,8.8500,reg,85289 +UBFO,2017-08-24,9.2500,9.3000,False,9.1500,9.3000,reg,6158 +UBFO,2017-08-25,9.2000,9.2500,False,9.1000,9.2500,reg,4793 +UBFO,2017-08-28,9.1000,9.2000,False,9.0000,9.1500,reg,6882 +UBFO,2017-08-29,9.1000,9.1500,False,9.0000,9.0000,reg,4864 +UBFO,2017-08-30,9.1000,9.2500,False,9.0500,9.0500,reg,9524 +UBFO,2017-08-31,9.2500,9.3500,False,9.2000,9.2000,reg,10480 +UBFO,2017-09-01,9.2500,9.2500,False,9.1500,9.2500,reg,13981 +UBFO,2017-09-05,9.2000,9.3000,False,9.2000,9.2500,reg,19010 +UBFO,2017-09-06,9.1000,9.3000,False,9.1000,9.2000,reg,16748 +UBFO,2017-09-07,9.2000,9.3000,False,9.1000,9.1000,reg,25860 +UBFO,2017-09-08,9.2000,9.2610,False,9.2000,9.2500,reg,3954 +UBFO,2017-09-11,9.2500,9.3500,False,9.1510,9.2500,reg,36885 +UBFO,2017-09-12,9.5000,9.5000,False,9.2000,9.2500,reg,27369 +UBFO,2017-09-13,9.7000,9.8500,False,9.5000,9.5000,reg,25496 +UBFO,2017-09-14,9.6000,9.8500,False,9.6000,9.7000,reg,11268 +UBFO,2017-09-15,9.5000,9.7000,False,9.4000,9.6500,reg,69916 +UBFO,2017-09-18,9.5000,9.5500,False,9.4000,9.5500,reg,7249 +UBFO,2017-09-19,9.6500,9.6500,False,9.5500,9.5500,reg,5970 +UBFO,2017-09-20,9.6500,9.7000,False,9.5000,9.6500,reg,8116 +UBFO,2017-09-21,9.6500,9.6500,False,9.6000,9.6500,reg,6363 +UBFO,2017-09-22,9.7000,9.7000,False,9.6000,9.6500,reg,13861 +UBFO,2017-09-25,9.5500,9.6500,False,9.5500,9.6500,reg,7940 +UBFO,2017-09-26,9.6000,9.6500,False,9.5500,9.6000,reg,9901 +UBFO,2017-09-27,9.6500,9.7500,False,9.6000,9.7000,reg,40211 +UBFO,2017-09-28,9.6000,9.6500,False,9.4500,9.4500,reg,13685 +UBFO,2017-09-29,9.5000,9.6500,False,9.4500,9.6500,reg,21518 +UBFO,2017-10-02,9.5000,9.6000,False,8.8176,9.6000,reg,20264 +UBFO,2017-10-03,9.5000,9.5500,False,9.3500,9.5000,reg,11272 +UBFO,2017-10-04,9.5000,9.5500,False,9.4500,9.5500,reg,19377 +UBFO,2017-10-05,9.6000,9.6000,False,9.5000,9.5000,reg,8733 +UBFO,2017-10-06,9.6000,9.6500,False,9.5000,9.5000,reg,6373 +UBFO,2017-10-09,9.4500,9.5500,False,9.4000,9.4500,reg,14408 +UBFO,2017-10-10,9.6000,9.6500,False,9.5000,9.5000,reg,16793 +UBFO,2017-10-11,9.5500,9.6000,False,9.4500,9.5500,reg,4801 +UBFO,2017-10-12,9.5500,9.6500,False,9.5000,9.6000,reg,8138 +UBFO,2017-10-13,9.5500,9.6000,False,9.3000,9.6000,reg,6341 +UBFO,2017-10-16,9.5500,9.6000,False,9.4997,9.6000,reg,6991 +UBFO,2017-10-17,9.5000,9.6500,False,9.5000,9.5500,reg,14317 +UBFO,2017-10-18,9.4500,9.5500,False,9.0000,9.4699,reg,15495 +UBFO,2017-10-19,9.6500,9.6500,False,9.5500,9.5500,reg,27612 +UBFO,2017-10-20,9.6000,9.7000,False,9.5500,9.7000,reg,19545 +UBFO,2017-10-23,9.5500,9.6500,False,9.5500,9.6500,reg,4066 +UBFO,2017-10-24,9.5500,9.6500,False,9.5500,9.6500,reg,7905 +UBFO,2017-10-25,9.5750,9.6000,False,9.5000,9.5500,reg,13599 +UBFO,2017-10-26,9.5500,9.6500,False,9.4500,9.6500,reg,6763 +UBFO,2017-10-27,9.6000,9.6000,False,9.3500,9.4000,reg,18200 +UBFO,2017-10-30,9.4000,9.7000,False,9.3500,9.7000,reg,13645 +UBFO,2017-10-31,9.4000,9.5000,False,9.3000,9.5000,reg,11768 +UBFO,2017-11-01,9.3500,9.5000,False,9.3000,9.5000,reg,4122 +UBFO,2017-11-02,9.5000,9.5000,False,9.3000,9.4000,reg,3070 +UBFO,2017-11-03,9.3500,10.0000,False,9.3500,9.8000,reg,10771 +UBFO,2017-11-06,9.4000,9.4000,False,9.3000,9.4000,reg,4777 +UBFO,2017-11-07,9.2500,9.4000,False,9.2500,9.3000,reg,16331 +UBFO,2017-11-08,9.2000,9.3000,False,9.2000,9.2500,reg,21705 +UBFO,2017-11-09,9.2000,9.3000,False,9.2000,9.2000,reg,8273 +UBFO,2017-11-10,9.2500,9.3000,False,9.2000,9.2500,reg,1990 +UBFO,2017-11-13,9.2500,9.3000,False,9.1958,9.2000,reg,8207 +UBFO,2017-11-14,9.3000,9.3500,False,9.2500,9.2500,reg,6030 +UBFO,2017-11-15,9.3000,9.4000,False,9.2000,9.2340,reg,19447 +UBFO,2017-11-16,9.3000,9.4500,False,9.2500,9.4500,reg,10861 +UBFO,2017-11-17,9.3500,9.3500,False,9.2000,9.2000,reg,10950 +UBFO,2017-11-20,9.3500,9.3500,False,9.2500,9.2500,reg,23039 +UBFO,2017-11-21,9.3500,9.4000,False,9.2500,9.2500,reg,37573 +UBFO,2017-11-22,9.3500,9.4000,False,9.3500,9.4000,reg,14244 +UBFO,2017-11-27,9.6000,9.6000,False,9.5000,9.5000,reg,11672 +UBFO,2017-11-28,9.7000,9.7000,False,9.5000,9.5500,reg,9663 +UBFO,2017-11-29,9.8000,9.8000,False,9.6500,9.7000,reg,25038 +UBFO,2017-11-30,9.8000,9.9500,False,9.7500,9.8000,reg,21256 +UBFO,2017-12-01,9.9000,9.9500,False,9.8000,9.8500,reg,19083 +UBFO,2017-12-04,10.1500,10.2000,False,9.9500,10.0000,reg,111926 +UBFO,2017-12-05,10.3500,10.3500,False,10.2000,10.2000,reg,44821 +UBFO,2017-12-06,10.3000,10.4500,False,10.2000,10.4000,reg,38617 +UBFO,2017-12-07,10.7000,10.7000,False,10.4000,10.4000,reg,35980 +UBFO,2017-12-08,10.9000,10.9000,False,10.7252,10.7315,reg,35841 +UBFO,2017-12-11,10.8000,11.0000,False,10.8000,10.9000,reg,61799 +UBFO,2017-12-12,10.8500,10.9500,False,10.7500,10.8500,reg,38628 +UBFO,2017-12-13,10.9000,11.0000,False,10.6516,10.8500,reg,70542 +UBFO,2017-12-14,10.7500,10.9500,False,10.6230,10.9000,reg,56946 +UBFO,2017-12-15,11.0000,11.0500,False,10.7000,10.7000,reg,101634 +UBFO,2017-12-18,11.0000,11.0500,False,11.0000,11.0500,reg,58847 +UBFO,2017-12-19,11.0500,11.1000,False,11.0000,11.0500,reg,48943 +UBFO,2017-12-20,11.1000,11.1500,False,11.0500,11.1000,reg,11228 +UBFO,2017-12-21,11.0500,11.1500,False,11.0500,11.1500,reg,43189 +UBFO,2017-12-22,11.0500,11.1500,False,11.0500,11.1000,reg,16939 +UBFO,2017-12-26,11.0000,11.1000,False,11.0000,11.0500,reg,15250 +UBFO,2017-12-27,11.1000,11.1500,False,10.4500,11.0000,reg,15441 +UBFO,2017-12-28,11.1000,11.1500,False,11.0500,11.1500,reg,12778 +UBFO,2017-12-29,11.0000,11.1500,False,10.9500,11.0500,reg,16140 +UBFO,2018-01-02,10.9500,11.0000,False,10.6500,11.0000,reg,27183 +UBFO,2018-01-03,11.0000,11.1000,False,10.8500,10.9000,reg,26263 +UBFO,2018-01-04,11.1000,11.2000,False,11.0500,11.0500,reg,29777 +UBFO,2018-01-05,11.1000,11.2000,False,11.1000,11.2000,reg,12535 +UBFO,2018-01-08,11.1000,11.2000,False,11.0000,11.1000,reg,13001 +UBFO,2018-01-09,11.0500,11.1750,False,11.0000,11.1000,reg,18722 +UBFO,2018-01-10,11.0000,11.1450,False,11.0000,11.0500,reg,17227 +UBFO,2018-01-11,11.2500,11.2500,False,11.0000,11.0500,reg,9447 +UBFO,2018-01-12,11.4500,11.4500,False,11.2500,11.2500,reg,20944 +UBFO,2018-01-16,11.5000,11.5500,False,11.4500,11.5000,reg,25095 +UBFO,2018-01-17,11.6000,11.6000,False,11.4772,11.5500,reg,8552 +UBFO,2018-01-18,11.5500,11.6500,False,11.5500,11.6000,reg,8975 +UBFO,2018-01-19,11.5500,11.5500,False,11.5000,11.5000,reg,15765 +UBFO,2018-01-22,11.5000,11.5500,False,11.4000,11.4500,reg,7451 +UBFO,2018-01-23,11.5500,11.5500,False,11.4500,11.5000,reg,2855 +UBFO,2018-01-24,11.2500,11.5500,False,11.2500,11.5500,reg,6839 +UBFO,2018-01-25,10.9500,11.2000,False,10.8050,11.2000,reg,11064 +UBFO,2018-01-26,11.0500,11.1250,False,10.9500,11.0500,reg,202100 +UBFO,2018-01-29,11.2500,11.2500,False,11.0440,11.1500,reg,12710 +UBFO,2018-01-30,11.2000,11.4000,False,11.0500,11.3000,reg,22633 +UBFO,2018-01-31,11.0500,11.3000,False,11.0000,11.3000,reg,9102 +UBFO,2018-02-01,11.1500,11.1500,False,11.0000,11.0000,reg,9623 +UBFO,2018-02-02,10.7500,11.1004,False,10.7000,11.1000,reg,18890 +UBFO,2018-02-05,10.2000,10.6000,False,10.0050,10.4500,reg,23074 +UBFO,2018-02-06,10.2000,10.2500,False,10.0500,10.0500,reg,24135 +UBFO,2018-02-07,10.2250,10.6185,False,10.1500,10.1500,reg,6646 +UBFO,2018-02-08,10.1500,10.3500,False,10.1500,10.2500,reg,21790 +UBFO,2018-02-09,10.6500,10.8000,False,10.1000,10.3000,reg,26728 +UBFO,2018-02-12,10.4000,10.7000,False,10.2500,10.7000,reg,34080 +UBFO,2018-02-13,10.5000,10.5500,False,10.4000,10.4000,reg,6144 +UBFO,2018-02-14,10.3000,10.5675,False,10.2000,10.4500,reg,14670 +UBFO,2018-02-15,10.4500,10.4500,False,10.3000,10.3000,reg,17810 +UBFO,2018-02-16,10.3500,10.4500,False,10.3500,10.3500,reg,9256 +UBFO,2018-02-20,10.2000,10.4000,False,10.2000,10.3000,reg,8374 +UBFO,2018-02-21,10.3500,10.4500,False,10.2204,10.2500,reg,14356 +UBFO,2018-02-22,10.4500,10.4500,False,10.3500,10.4000,reg,5820 +UBFO,2018-02-23,10.4500,10.4500,False,10.3500,10.4500,reg,4093 +UBFO,2018-02-26,10.5000,10.5000,False,10.4000,10.5000,reg,2230 +UBFO,2018-02-27,10.4000,10.5000,False,10.3000,10.5000,reg,7017 +UBFO,2018-02-28,10.2000,10.3500,False,10.2000,10.3000,reg,11824 +UBFO,2018-03-01,10.2000,10.3500,False,10.2000,10.3500,reg,10068 +UBFO,2018-03-02,10.3000,10.3000,False,10.2000,10.2000,reg,4940 +UBFO,2018-03-05,10.3500,10.4500,False,10.2000,10.2000,reg,6025 +UBFO,2018-03-06,10.5000,10.5000,False,10.2000,10.3500,reg,16456 +UBFO,2018-03-07,10.6000,10.7000,False,10.5000,10.5000,reg,18442 +UBFO,2018-03-08,10.3500,10.7000,False,10.3500,10.6500,reg,9466 +UBFO,2018-03-09,10.5000,10.5500,False,10.2500,10.2500,reg,9782 +UBFO,2018-03-12,10.6000,10.6000,False,10.5000,10.6000,reg,4593 +UBFO,2018-03-13,10.6000,10.7000,False,10.3000,10.3000,reg,5746 +UBFO,2018-03-14,10.5500,10.6500,False,10.5000,10.6000,reg,20501 +UBFO,2018-03-15,10.6500,10.6500,False,10.5000,10.6500,reg,9564 +UBFO,2018-03-16,10.7500,10.8000,False,10.6000,10.6000,reg,78012 +UBFO,2018-03-19,10.8000,10.8500,False,10.4625,10.8000,reg,7426 +UBFO,2018-03-20,10.8000,10.9000,False,10.8000,10.8000,reg,12843 +UBFO,2018-03-21,10.8500,10.8500,False,10.7000,10.8500,reg,37144 +UBFO,2018-03-22,10.8500,10.8500,False,10.7500,10.8250,reg,39613 +UBFO,2018-03-23,10.4000,10.9000,False,10.4000,10.8500,reg,28480 +UBFO,2018-03-26,10.6000,10.7000,False,10.5000,10.5500,reg,8844 +UBFO,2018-03-27,10.6000,10.7000,False,10.6000,10.7000,reg,14008 +UBFO,2018-03-28,10.7000,10.7000,False,10.6500,10.7000,reg,6321 +UBFO,2018-03-29,10.7500,10.8000,False,10.7000,10.8000,reg,10574 +UBFO,2018-04-02,10.7500,10.8500,False,10.4954,10.7500,reg,30514 +UBFO,2018-04-03,10.7500,10.8500,False,10.7500,10.8000,reg,10592 +UBFO,2018-04-04,10.8500,10.9500,False,10.8119,10.9000,reg,6204 +UBFO,2018-04-05,11.1500,11.2500,False,10.8000,10.8000,reg,47635 UBFO,2018-04-06,10.8500,11.1000,False,10.8000,11.0500,reg,25200 UBFO,2018-04-09,10.8500,10.9500,False,10.6500,10.8000,reg,10701 UBFO,2018-04-10,10.9750,11.0000,False,10.9000,10.9500,reg,11398 @@ -249,3 +246,6 @@ UBFO,2018-05-31,10.7000,10.8000,False,10.7000,10.8000,reg,5152 UBFO,2018-06-01,10.8500,10.9000,False,10.7000,10.7500,reg,8449 UBFO,2018-06-04,10.8500,10.9500,False,10.8071,10.9000,reg,19200 UBFO,2018-06-05,10.9000,11.0500,False,10.8000,10.9500,reg,25207 +UBFO,2018-06-06,11.0000,11.1000,False,10.8500,10.9510,reg,16991 +UBFO,2018-06-07,11.1500,11.1500,False,11.0500,11.1000,reg,5105 +UBFO,2018-06-08,11.1500,11.2500,False,10.8500,11.1500,reg,6403 diff --git a/company_library/UBIO.csv b/company_library/UBIO.csv index 908e09a8..297998fc 100644 --- a/company_library/UBIO.csv +++ b/company_library/UBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBIO,2017-06-06,27.0600,27.7200,False,26.9842,27.1300,reg,34931 -UBIO,2017-06-07,27.1800,27.5100,False,26.7900,27.2050,reg,50109 -UBIO,2017-06-08,27.7100,27.8700,False,27.0600,27.3300,reg,23241 UBIO,2017-06-09,27.4100,28.6500,False,27.1200,27.6200,reg,78978 UBIO,2017-06-12,27.2000,27.9100,False,26.7500,27.1200,reg,42787 UBIO,2017-06-13,27.5300,27.6100,False,27.0500,27.5700,reg,45206 @@ -249,3 +246,6 @@ UBIO,2018-05-31,32.1900,32.9699,False,31.5800,32.3700,reg,42683 UBIO,2018-06-01,33.3900,33.7000,False,32.3300,32.6000,reg,106999 UBIO,2018-06-04,32.8300,33.7700,False,31.4700,33.7700,reg,91243 UBIO,2018-06-05,32.8000,33.4600,False,32.2700,32.9500,reg,90795 +UBIO,2018-06-06,34.0700,34.1800,False,32.9200,33.1500,reg,57043 +UBIO,2018-06-07,33.2300,34.4200,False,32.8001,34.2700,reg,47824 +UBIO,2018-06-08,33.7600,33.9287,False,32.9000,33.5000,reg,17483 diff --git a/company_library/UBNK.csv b/company_library/UBNK.csv index 2d890a4d..72f998ad 100644 --- a/company_library/UBNK.csv +++ b/company_library/UBNK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBNK,2017-06-06,15.8781,15.9364,False,15.6737,15.8391,reg,89443 -UBNK,2017-06-07,16.0532,16.1116,False,15.8489,15.9073,reg,74273 -UBNK,2017-06-08,16.4910,16.7731,False,15.9608,16.0240,reg,89605 UBNK,2017-06-09,16.9677,17.0845,False,16.4132,16.6078,reg,159943 UBNK,2017-06-12,17.0456,17.3083,False,16.6467,16.9580,reg,103958 UBNK,2017-06-13,17.1526,17.2985,False,16.9677,17.1429,reg,122398 @@ -249,3 +246,6 @@ UBNK,2018-05-31,17.4200,17.6500,False,17.4100,17.5600,reg,98778 UBNK,2018-06-01,17.6300,17.6400,False,17.4600,17.5000,reg,122214 UBNK,2018-06-04,17.8000,17.8200,False,17.5400,17.6900,reg,90574 UBNK,2018-06-05,17.6800,17.8100,False,17.6300,17.7700,reg,145517 +UBNK,2018-06-06,17.7200,17.7800,False,17.6400,17.7000,reg,144042 +UBNK,2018-06-07,17.6900,17.7500,False,17.6300,17.7100,reg,85610 +UBNK,2018-06-08,17.5700,17.7700,False,17.5500,17.6900,reg,72873 diff --git a/company_library/UBNT.csv b/company_library/UBNT.csv index e10a941c..2e8e77ee 100644 --- a/company_library/UBNT.csv +++ b/company_library/UBNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBNT,2017-06-06,50.1500,50.7400,False,50.0200,50.3700,reg,698687 -UBNT,2017-06-07,49.8900,50.4400,False,49.5700,50.4400,reg,991793 -UBNT,2017-06-08,50.7900,50.8800,False,48.8500,49.7600,reg,582780 UBNT,2017-06-09,49.3300,51.4100,False,48.8200,50.8500,reg,724196 UBNT,2017-06-12,49.1400,49.3200,False,47.8100,49.0900,reg,406610 UBNT,2017-06-13,48.9400,49.7500,False,48.6900,49.2300,reg,344762 @@ -249,3 +246,6 @@ UBNT,2018-05-31,82.5900,84.1200,False,81.3900,83.3200,reg,297612 UBNT,2018-06-01,84.2100,84.3990,False,82.0400,82.2200,reg,181795 UBNT,2018-06-04,84.7500,84.9000,False,83.4600,84.7100,reg,213593 UBNT,2018-06-05,85.0000,85.9700,False,84.4900,84.8600,reg,211707 +UBNT,2018-06-06,85.1600,85.9000,False,84.5700,85.2500,reg,177939 +UBNT,2018-06-07,84.3100,85.5100,False,83.3900,85.0600,reg,182314 +UBNT,2018-06-08,85.0600,86.0000,False,83.0100,84.0800,reg,185050 diff --git a/company_library/UBOH.csv b/company_library/UBOH.csv index 4e536d68..77c746d3 100644 --- a/company_library/UBOH.csv +++ b/company_library/UBOH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBOH,2017-06-06,21.2702,21.2702,False,21.2702,21.2702,reg,138 -UBOH,2017-06-07,21.2262,21.2262,False,21.2262,21.2262,reg,399 -UBOH,2017-06-08,20.9328,21.2262,False,20.7861,20.7861,reg,2281 UBOH,2017-06-09,21.1284,21.1284,False,20.8839,20.8839,reg,254 UBOH,2017-06-12,20.8261,21.2262,False,20.8261,21.0058,reg,2486 UBOH,2017-06-13,20.9132,20.9132,False,20.7861,20.7861,reg,1350 @@ -249,3 +246,6 @@ UBOH,2018-05-31,22.1000,22.1000,False,22.1000,22.1000,reg,25 UBOH,2018-06-01,22.4500,22.4500,False,22.3500,22.3500,reg,1460 UBOH,2018-06-04,22.3000,22.4000,False,22.3000,22.3328,reg,3017 UBOH,2018-06-05,22.4000,22.4000,False,22.1000,22.2000,reg,2215 +UBOH,2018-06-06,21.7000,22.5000,False,21.7000,22.4000,reg,1879 +UBOH,2018-06-07,22.2253,22.2500,False,22.2253,22.2500,reg,969 +UBOH,2018-06-08,21.8000,21.8000,False,21.8000,21.8000,reg,319 diff --git a/company_library/UBS.csv b/company_library/UBS.csv new file mode 100644 index 00000000..aa8f0d1d --- /dev/null +++ b/company_library/UBS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +UBS,2017-06-08,15.2391,15.2775,False,15.1526,15.1718,reg,2580486 +UBS,2017-06-09,15.4120,15.4313,False,15.1718,15.2103,reg,3280690 +UBS,2017-06-12,15.3352,15.4024,False,15.2295,15.3448,reg,2337679 +UBS,2017-06-13,15.6811,15.7099,False,15.5850,15.5946,reg,2930517 +UBS,2017-06-14,15.5466,15.6234,False,15.3928,15.6234,reg,3118940 +UBS,2017-06-15,15.3736,15.4216,False,15.2967,15.3063,reg,2567393 +UBS,2017-06-16,15.5946,15.6042,False,15.4226,15.4985,reg,2726467 +UBS,2017-06-19,15.6523,15.7003,False,15.5946,15.6234,reg,1472655 +UBS,2017-06-20,15.3928,15.6090,False,15.3640,15.5946,reg,1440540 +UBS,2017-06-21,15.4985,15.5369,False,15.3592,15.4313,reg,2491492 +UBS,2017-06-22,15.5081,15.5754,False,15.4265,15.4697,reg,2928032 +UBS,2017-06-23,15.4313,15.5225,False,15.3832,15.4601,reg,1554280 +UBS,2017-06-26,15.6042,15.6619,False,15.5369,15.5946,reg,1988044 +UBS,2017-06-27,15.9405,16.0222,False,15.8636,15.8829,reg,2983102 +UBS,2017-06-28,16.3825,16.4113,False,16.1231,16.1423,reg,2879852 +UBS,2017-06-29,16.4401,16.6227,False,16.3248,16.6035,reg,3085106 +UBS,2017-06-30,16.3152,16.5074,False,16.2432,16.5074,reg,1800834 +UBS,2017-07-05,16.6804,16.7092,False,16.4691,16.5651,reg,2089649 +UBS,2017-07-06,16.6323,16.7380,False,16.5170,16.5747,reg,1950999 +UBS,2017-07-07,16.8629,16.8821,False,16.6900,16.7284,reg,2123721 +UBS,2017-07-10,16.8725,16.9206,False,16.7572,16.7764,reg,1278099 +UBS,2017-07-11,16.8245,16.8821,False,16.7092,16.8533,reg,1349341 +UBS,2017-07-12,16.7764,16.8053,False,16.6708,16.7764,reg,1395962 +UBS,2017-07-13,16.8245,16.8533,False,16.7428,16.8149,reg,1298278 +UBS,2017-07-14,16.8725,16.9110,False,16.6708,16.7092,reg,1320196 +UBS,2017-07-17,16.8053,16.8581,False,16.7764,16.7861,reg,1098489 +UBS,2017-07-18,16.9590,16.9590,False,16.8373,16.9110,reg,1438508 +UBS,2017-07-19,17.0743,17.1416,False,17.0070,17.0263,reg,1484669 +UBS,2017-07-20,17.1031,17.1896,False,17.0855,17.1127,reg,1629095 +UBS,2017-07-21,16.9686,17.0022,False,16.8677,16.9878,reg,1147889 +UBS,2017-07-24,17.3530,17.3722,False,17.1817,17.2665,reg,1838559 +UBS,2017-07-25,17.4683,17.5932,False,17.4394,17.5547,reg,2111369 +UBS,2017-07-26,17.4010,17.4971,False,17.3153,17.4202,reg,1971026 +UBS,2017-07-27,17.2761,17.3626,False,17.2184,17.3337,reg,1672231 +UBS,2017-07-28,16.8341,16.8821,False,16.6131,16.6900,reg,2344487 +UBS,2017-07-31,16.7476,16.7764,False,16.6035,16.7188,reg,1912737 +UBS,2017-08-01,16.8917,16.9686,False,16.8437,16.8437,reg,964786 +UBS,2017-08-02,16.8053,16.8437,False,16.7236,16.7476,reg,918000 +UBS,2017-08-03,16.7764,16.8437,False,16.7188,16.7476,reg,1009342 +UBS,2017-08-04,16.8437,16.9158,False,16.7764,16.8149,reg,1425503 +UBS,2017-08-07,16.7957,16.8235,False,16.6371,16.6708,reg,1315794 +UBS,2017-08-08,16.5554,16.7284,False,16.5170,16.6996,reg,1728181 +UBS,2017-08-09,16.6323,16.6419,False,16.4594,16.4978,reg,1269017 +UBS,2017-08-10,16.3825,16.6227,False,16.3729,16.6035,reg,1510467 +UBS,2017-08-11,16.3825,16.4498,False,16.3248,16.3921,reg,1157410 +UBS,2017-08-14,16.4498,16.5122,False,16.4392,16.4401,reg,1361792 +UBS,2017-08-15,16.4305,16.5074,False,16.3921,16.4882,reg,910165 +UBS,2017-08-16,16.4113,16.4882,False,16.3633,16.4690,reg,1018915 +UBS,2017-08-17,16.0942,16.3151,False,16.0846,16.2576,reg,1202298 +UBS,2017-08-18,16.1711,16.2384,False,16.1231,16.1423,reg,1612844 +UBS,2017-08-21,16.1038,16.1231,False,16.0078,16.0366,reg,1095576 +UBS,2017-08-22,16.0942,16.0942,False,15.9693,15.9693,reg,1244670 +UBS,2017-08-23,15.9982,16.0462,False,15.8732,15.9021,reg,1618038 +UBS,2017-08-24,16.0366,16.1005,False,16.0222,16.0558,reg,1078936 +UBS,2017-08-25,16.1519,16.1998,False,16.0846,16.0942,reg,1057038 +UBS,2017-08-28,16.0462,16.1519,False,16.0366,16.1519,reg,1068504 +UBS,2017-08-29,15.9021,15.9789,False,15.8252,15.8444,reg,1353420 +UBS,2017-08-30,15.8636,15.9213,False,15.8252,15.9117,reg,1733447 +UBS,2017-08-31,15.7964,15.8348,False,15.7099,15.7387,reg,3857878 +UBS,2017-09-01,15.7772,15.8540,False,15.7579,15.8060,reg,2773007 +UBS,2017-09-05,15.5273,15.6955,False,15.4409,15.6619,reg,3019929 +UBS,2017-09-06,15.6715,15.7195,False,15.5946,15.5946,reg,1728288 +UBS,2017-09-07,15.6138,15.7676,False,15.5754,15.7387,reg,3025109 +UBS,2017-09-08,15.7579,15.8732,False,15.7387,15.8348,reg,1755921 +UBS,2017-09-11,15.8348,15.9597,False,15.8156,15.8925,reg,2412223 +UBS,2017-09-12,16.0558,16.1529,False,16.0366,16.0846,reg,3622483 +UBS,2017-09-13,16.0078,16.1327,False,15.9597,16.0750,reg,2069814 +UBS,2017-09-14,15.9789,16.0517,False,15.9501,16.0270,reg,1880144 +UBS,2017-09-15,16.0462,16.0702,False,15.9982,16.0462,reg,1227680 +UBS,2017-09-18,16.1519,16.1903,False,16.1135,16.1135,reg,1100830 +UBS,2017-09-19,16.2768,16.3345,False,16.2480,16.2480,reg,983808 +UBS,2017-09-20,16.2288,16.2576,False,16.1519,16.2480,reg,1361638 +UBS,2017-09-21,16.2960,16.3489,False,16.2672,16.2864,reg,1132815 +UBS,2017-09-22,16.3152,16.3152,False,16.2192,16.2288,reg,974571 +UBS,2017-09-25,16.1231,16.2288,False,16.0654,16.1711,reg,1437192 +UBS,2017-09-26,16.0270,16.1231,False,16.0030,16.1038,reg,998016 +UBS,2017-09-27,16.2672,16.3056,False,16.1615,16.2768,reg,1356170 +UBS,2017-09-28,16.3152,16.3345,False,16.2192,16.2288,reg,915362 +UBS,2017-09-29,16.4786,16.4786,False,16.2480,16.2576,reg,1155805 +UBS,2017-10-02,16.4498,16.4882,False,16.3441,16.4113,reg,1555583 +UBS,2017-10-03,16.5170,16.5362,False,16.4450,16.4498,reg,1391340 +UBS,2017-10-04,16.2864,16.4594,False,16.2768,16.4017,reg,2186020 +UBS,2017-10-05,16.4978,16.5554,False,16.3729,16.3921,reg,1249672 +UBS,2017-10-06,16.4401,16.4690,False,16.3825,16.4594,reg,1425795 +UBS,2017-10-09,16.3633,16.4450,False,16.3289,16.4305,reg,897049 +UBS,2017-10-10,16.5362,16.5747,False,16.4161,16.4305,reg,1126896 +UBS,2017-10-11,16.4882,16.5026,False,16.4401,16.4546,reg,865725 +UBS,2017-10-12,16.5074,16.5843,False,16.4450,16.4786,reg,1568364 +UBS,2017-10-13,16.6035,16.7188,False,16.5843,16.6419,reg,2551633 +UBS,2017-10-16,16.6035,16.6323,False,16.5074,16.5458,reg,1303973 +UBS,2017-10-17,16.5651,16.6515,False,16.5266,16.6515,reg,1445130 +UBS,2017-10-18,16.5843,16.6756,False,16.5266,16.5362,reg,1519555 +UBS,2017-10-19,16.6323,16.6804,False,16.5170,16.5170,reg,1306411 +UBS,2017-10-20,16.7476,16.7668,False,16.6611,16.6996,reg,1009959 +UBS,2017-10-23,16.6515,16.7188,False,16.6131,16.6996,reg,1414916 +UBS,2017-10-24,16.7284,16.7909,False,16.6515,16.6708,reg,3099829 +UBS,2017-10-25,16.6035,16.7476,False,16.4978,16.7380,reg,1818284 +UBS,2017-10-26,16.4498,16.6804,False,16.4401,16.6515,reg,1713732 +UBS,2017-10-27,16.3441,16.4161,False,16.2864,16.3921,reg,2000780 +UBS,2017-10-30,16.2576,16.3729,False,16.2288,16.2960,reg,1829278 +UBS,2017-10-31,16.3441,16.3825,False,16.3248,16.3441,reg,1386951 +UBS,2017-11-01,16.2384,16.3022,False,16.1999,16.2576,reg,1313998 +UBS,2017-11-02,16.5843,16.5939,False,16.4209,16.4209,reg,2031570 +UBS,2017-11-03,16.4113,16.4209,False,16.3441,16.4209,reg,1173247 +UBS,2017-11-06,16.3825,16.3921,False,16.1999,16.1999,reg,945907 +UBS,2017-11-07,16.2384,16.4113,False,16.1951,16.3345,reg,1412128 +UBS,2017-11-08,16.2864,16.3248,False,16.1327,16.1999,reg,1486275 +UBS,2017-11-09,16.2672,16.2960,False,16.1519,16.2576,reg,2325901 +UBS,2017-11-10,16.4401,16.4978,False,16.4209,16.4594,reg,2681267 +UBS,2017-11-13,16.3441,16.3825,False,16.2288,16.2576,reg,1294070 +UBS,2017-11-14,16.3441,16.3777,False,16.3056,16.3537,reg,1183896 +UBS,2017-11-15,16.3152,16.3489,False,16.1471,16.1807,reg,1164677 +UBS,2017-11-16,16.3825,16.4786,False,16.3729,16.4594,reg,1098728 +UBS,2017-11-17,16.4786,16.5266,False,16.3248,16.3537,reg,1548610 +UBS,2017-11-20,16.4305,16.4978,False,16.3681,16.4978,reg,1581999 +UBS,2017-11-21,16.4401,16.5012,False,16.4017,16.4594,reg,1215109 +UBS,2017-11-22,16.5266,16.6227,False,16.4786,16.5362,reg,1196065 +UBS,2017-11-27,16.4690,16.5362,False,16.4436,16.4786,reg,1613868 +UBS,2017-11-28,16.6323,16.6515,False,16.3441,16.3825,reg,1878743 +UBS,2017-11-29,16.6035,16.6804,False,16.4882,16.5843,reg,3889586 +UBS,2017-11-30,16.5074,16.7092,False,16.4834,16.6996,reg,2873743 +UBS,2017-12-01,16.8341,16.8581,False,16.5651,16.5843,reg,3456288 +UBS,2017-12-04,16.6804,16.8053,False,16.6804,16.7861,reg,1912893 +UBS,2017-12-05,16.4305,16.6227,False,16.4305,16.6131,reg,1223663 +UBS,2017-12-06,16.3056,16.4161,False,16.2960,16.3633,reg,1588561 +UBS,2017-12-07,16.3729,16.4690,False,16.3633,16.4113,reg,2668041 +UBS,2017-12-08,16.7957,16.8341,False,16.7140,16.7188,reg,3498929 +UBS,2017-12-11,17.1031,17.1272,False,16.9782,17.0070,reg,2392351 +UBS,2017-12-12,17.1608,17.1848,False,17.0551,17.0839,reg,2425819 +UBS,2017-12-13,17.1896,17.3626,False,17.1896,17.2953,reg,2664990 +UBS,2017-12-14,17.3337,17.4827,False,17.3145,17.4779,reg,2326562 +UBS,2017-12-15,17.4010,17.4683,False,17.3482,17.4010,reg,2050850 +UBS,2017-12-18,17.6508,17.7469,False,17.5740,17.5740,reg,2904737 +UBS,2017-12-19,17.6604,17.7469,False,17.6460,17.7181,reg,1898537 +UBS,2017-12-20,17.4971,17.6412,False,17.4586,17.5932,reg,2072359 +UBS,2017-12-21,17.6796,17.7469,False,17.5836,17.5932,reg,1347002 +UBS,2017-12-22,17.5932,17.6124,False,17.5211,17.5836,reg,1095095 +UBS,2017-12-26,17.5355,17.6686,False,17.5067,17.6508,reg,1337399 +UBS,2017-12-27,17.4394,17.5259,False,17.4298,17.5067,reg,972788 +UBS,2017-12-28,17.6508,17.6844,False,17.6220,17.6412,reg,1010957 +UBS,2017-12-29,17.6700,17.7277,False,17.6412,17.6893,reg,1159657 +UBS,2018-01-02,17.7757,17.9295,False,17.7181,17.7757,reg,1312360 +UBS,2018-01-03,18.0544,18.1024,False,17.7949,17.8142,reg,2617675 +UBS,2018-01-04,18.2081,18.2754,False,18.1745,18.2081,reg,2433112 +UBS,2018-01-05,18.0544,18.1889,False,17.9487,18.1601,reg,2137660 +UBS,2018-01-08,18.1409,18.1985,False,18.1024,18.1216,reg,2035419 +UBS,2018-01-09,18.1889,18.2273,False,18.0592,18.1024,reg,1842011 +UBS,2018-01-10,18.2754,18.3138,False,18.2225,18.2946,reg,1727805 +UBS,2018-01-11,18.5444,18.5494,False,18.3665,18.3907,reg,2869305 +UBS,2018-01-12,18.8231,18.8423,False,18.5444,18.5444,reg,3399300 +UBS,2018-01-16,18.6597,18.8615,False,18.5876,18.7846,reg,2846548 +UBS,2018-01-17,18.7174,18.8038,False,18.5348,18.6213,reg,1868511 +UBS,2018-01-18,19.0729,19.1209,False,18.9384,18.9480,reg,2947085 +UBS,2018-01-19,19.3707,19.3803,False,19.1690,19.1978,reg,3869088 +UBS,2018-01-22,19.4764,19.4957,False,19.1209,19.1401,reg,4079490 +UBS,2018-01-23,19.6398,19.6782,False,19.5101,19.5917,reg,2361396 +UBS,2018-01-24,19.8319,19.9665,False,19.6206,19.9280,reg,3523763 +UBS,2018-01-25,19.8127,19.9473,False,19.7552,19.8896,reg,3493726 +UBS,2018-01-26,20.0722,20.0722,False,19.8031,19.8319,reg,3268719 +UBS,2018-01-29,19.7263,19.9280,False,19.6590,19.8992,reg,3012508 +UBS,2018-01-30,19.5629,19.7166,False,19.5437,19.6782,reg,2225066 +UBS,2018-01-31,19.5245,19.6398,False,19.5053,19.5821,reg,2837977 +UBS,2018-02-01,19.8608,19.8896,False,19.6302,19.6590,reg,3012253 +UBS,2018-02-02,19.3515,19.7215,False,19.3131,19.6782,reg,3553838 +UBS,2018-02-05,18.4003,19.0681,False,18.3186,18.9768,reg,5697558 +UBS,2018-02-06,18.4579,18.6213,False,18.1120,18.4291,reg,4230117 +UBS,2018-02-07,18.4003,18.5444,False,18.2658,18.2946,reg,3122423 +UBS,2018-02-08,17.7757,18.4868,False,17.7661,18.4868,reg,4459750 +UBS,2018-02-09,17.8718,17.9679,False,17.4394,17.7373,reg,3588443 +UBS,2018-02-12,17.9775,18.1216,False,17.7757,17.8718,reg,1900759 +UBS,2018-02-13,17.8910,17.9391,False,17.7757,17.8046,reg,2511919 +UBS,2018-02-14,18.3522,18.3618,False,17.7372,17.7565,reg,2130685 +UBS,2018-02-15,18.4387,18.4675,False,18.2562,18.4579,reg,1914412 +UBS,2018-02-16,18.4579,18.5732,False,18.3234,18.3234,reg,1831744 +UBS,2018-02-20,18.4291,18.5252,False,18.3618,18.3715,reg,2120293 +UBS,2018-02-21,18.4868,18.6790,False,18.4723,18.4964,reg,2184129 +UBS,2018-02-22,18.4675,18.6501,False,18.4195,18.5925,reg,1940737 +UBS,2018-02-23,18.6597,18.6837,False,18.4916,18.5156,reg,1395944 +UBS,2018-02-26,18.7270,18.7654,False,18.5348,18.6021,reg,2033999 +UBS,2018-02-27,18.5636,18.7270,False,18.5540,18.6021,reg,1335570 +UBS,2018-02-28,18.2273,18.5636,False,18.2273,18.5636,reg,1743480 +UBS,2018-03-01,17.9583,18.1216,False,17.8142,18.0544,reg,3274163 +UBS,2018-03-02,17.7949,17.8142,False,17.4779,17.7661,reg,3564316 +UBS,2018-03-05,17.6604,17.7421,False,17.4298,17.4586,reg,3945685 +UBS,2018-03-06,17.8526,17.9343,False,17.7949,17.8622,reg,2529442 +UBS,2018-03-07,17.7277,17.7661,False,17.5643,17.5836,reg,2334982 +UBS,2018-03-08,17.6893,17.7565,False,17.6028,17.7181,reg,2709548 +UBS,2018-03-09,17.6700,17.7037,False,17.5355,17.5740,reg,2983940 +UBS,2018-03-12,17.8238,17.8910,False,17.7565,17.8430,reg,1815285 +UBS,2018-03-13,17.5163,17.8142,False,17.4875,17.7949,reg,1697320 +UBS,2018-03-14,17.4875,17.7085,False,17.4586,17.6893,reg,1585188 +UBS,2018-03-15,17.6700,17.7373,False,17.5307,17.5451,reg,1845567 +UBS,2018-03-16,17.7277,17.8142,False,17.6989,17.7277,reg,1653309 +UBS,2018-03-19,17.5547,17.8334,False,17.4250,17.7853,reg,1727749 +UBS,2018-03-20,17.6316,17.7181,False,17.5451,17.6124,reg,1432441 +UBS,2018-03-21,17.4106,17.5354,False,17.2857,17.3914,reg,2367570 +UBS,2018-03-22,16.6611,17.1656,False,16.6611,17.1416,reg,4249412 +UBS,2018-03-23,16.5651,16.9206,False,16.5651,16.8533,reg,4516429 +UBS,2018-03-26,16.9302,17.0551,False,16.7380,17.0167,reg,2574813 +UBS,2018-03-27,16.7861,17.0743,False,16.6900,17.0263,reg,2408968 +UBS,2018-03-28,16.9014,17.0887,False,16.7764,16.8821,reg,2872861 +UBS,2018-03-29,16.9686,16.9974,False,16.7861,16.9110,reg,1743201 +UBS,2018-04-02,16.6900,17.0215,False,16.5554,16.8437,reg,3506058 +UBS,2018-04-03,16.6035,16.6371,False,16.4786,16.6131,reg,2287002 +UBS,2018-04-04,16.4113,16.4305,False,16.1711,16.2192,reg,4219579 +UBS,2018-04-05,16.6323,16.6804,False,16.4882,16.5170,reg,2728447 +UBS,2018-04-06,16.4209,16.6708,False,16.3489,16.5939,reg,2379418 +UBS,2018-04-09,16.5554,16.7909,False,16.5362,16.6035,reg,1952821 +UBS,2018-04-10,16.7572,16.8485,False,16.7284,16.7764,reg,2630471 +UBS,2018-04-11,16.6419,16.7524,False,16.6131,16.7476,reg,1402815 +UBS,2018-04-12,16.8437,16.9014,False,16.7188,16.7476,reg,1488591 +UBS,2018-04-13,16.7668,17.0551,False,16.7101,17.0455,reg,1513126 +UBS,2018-04-16,16.8341,16.9110,False,16.8101,16.8821,reg,1769367 +UBS,2018-04-17,16.8245,16.9253,False,16.7957,16.8437,reg,1472142 +UBS,2018-04-18,16.7572,16.9302,False,16.7380,16.9110,reg,2104388 +UBS,2018-04-19,16.9590,17.0167,False,16.8341,16.8437,reg,1506872 +UBS,2018-04-20,16.9590,17.0232,False,16.9110,16.9878,reg,1712133 +UBS,2018-04-23,16.4594,16.5747,False,16.3537,16.4401,reg,3728474 +UBS,2018-04-24,16.2192,16.4209,False,16.1711,16.3969,reg,2076495 +UBS,2018-04-25,16.1135,16.1663,False,16.0174,16.0942,reg,2626531 +UBS,2018-04-26,16.2480,16.3056,False,16.2192,16.2768,reg,2070254 +UBS,2018-04-27,16.1615,16.1999,False,16.0222,16.0942,reg,1296494 +UBS,2018-04-30,16.1423,16.2768,False,16.1423,16.1711,reg,1487093 +UBS,2018-05-01,16.0270,16.1231,False,15.9501,16.1231,reg,2191448 +UBS,2018-05-02,15.8732,16.0318,False,15.8444,16.0174,reg,1667988 +UBS,2018-05-03,15.8732,15.9309,False,15.6811,15.8829,reg,2124105 +UBS,2018-05-04,15.9501,15.9885,False,15.7820,15.7964,reg,2113396 +UBS,2018-05-07,15.9800,16.0300,False,15.9300,15.9500,reg,1677049 +UBS,2018-05-08,15.9800,16.0700,False,15.9550,16.0350,reg,2231454 +UBS,2018-05-09,16.2200,16.2800,False,16.0500,16.0600,reg,2976509 +UBS,2018-05-10,16.2600,16.3200,False,16.1800,16.2100,reg,1510128 +UBS,2018-05-11,16.3400,16.4250,False,16.3400,16.3800,reg,1144776 +UBS,2018-05-14,16.2700,16.3550,False,16.2600,16.3200,reg,1331978 +UBS,2018-05-15,16.2000,16.3000,False,16.1300,16.1600,reg,1026288 +UBS,2018-05-16,16.0800,16.1200,False,16.0300,16.0500,reg,1924680 +UBS,2018-05-17,16.0700,16.1600,False,16.0250,16.0400,reg,1607738 +UBS,2018-05-18,15.9700,16.0700,False,15.9500,16.0600,reg,1362407 +UBS,2018-05-21,16.0300,16.0850,False,15.9800,16.0200,reg,1255967 +UBS,2018-05-22,16.3400,16.4500,False,16.3300,16.4200,reg,1897336 +UBS,2018-05-23,16.1500,16.2700,False,16.0450,16.2300,reg,1855510 +UBS,2018-05-24,15.9700,16.0400,False,15.9000,16.0400,reg,1816415 +UBS,2018-05-25,15.8800,15.9500,False,15.8300,15.9200,reg,1444950 +UBS,2018-05-29,15.2100,15.6050,False,15.1400,15.4900,reg,4146964 +UBS,2018-05-30,15.3900,15.4567,False,15.3050,15.3300,reg,2248943 +UBS,2018-05-31,15.2200,15.2700,False,15.0300,15.2200,reg,5168650 +UBS,2018-06-01,15.6200,15.6900,False,15.4700,15.4700,reg,3687371 +UBS,2018-06-04,15.6400,15.7441,False,15.6100,15.7300,reg,1571018 +UBS,2018-06-05,15.2800,15.4400,False,15.2300,15.4300,reg,2604242 +UBS,2018-06-06,15.4800,15.5100,False,15.2550,15.3000,reg,1797803 +UBS,2018-06-07,15.5500,15.6100,False,15.4350,15.5500,reg,1770524 diff --git a/company_library/UBSH.csv b/company_library/UBSH.csv index d52ec785..3e27c4ae 100644 --- a/company_library/UBSH.csv +++ b/company_library/UBSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBSH,2017-06-06,32.6454,33.1631,False,32.6258,32.8212,reg,144247 -UBSH,2017-06-07,33.1045,33.2608,False,32.6161,32.8603,reg,213471 -UBSH,2017-06-08,33.7980,34.1399,False,33.0263,33.1142,reg,352465 UBSH,2017-06-09,35.2437,35.3609,False,34.0618,34.1106,reg,270649 UBSH,2017-06-12,35.0776,35.6149,False,34.6283,35.2144,reg,247677 UBSH,2017-06-13,34.7748,35.4391,False,34.6161,35.1558,reg,246161 @@ -249,3 +246,6 @@ UBSH,2018-05-31,41.1000,41.7700,False,41.0000,41.2600,reg,470045 UBSH,2018-06-01,41.4400,42.0000,False,41.0550,41.3500,reg,285844 UBSH,2018-06-04,41.7400,41.8200,False,41.1810,41.5100,reg,438814 UBSH,2018-06-05,41.3200,41.9200,False,41.2100,41.6400,reg,457698 +UBSH,2018-06-06,41.9600,41.9700,False,41.5300,41.5500,reg,512989 +UBSH,2018-06-07,42.0100,42.3100,False,41.4500,42.0000,reg,560616 +UBSH,2018-06-08,42.1200,42.2900,False,41.8900,41.9900,reg,430499 diff --git a/company_library/UBSI.csv b/company_library/UBSI.csv index c1d93726..1ab05dfd 100644 --- a/company_library/UBSI.csv +++ b/company_library/UBSI.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBSI,2017-06-06,36.7056,36.9223,False,36.2239,36.5610,reg,568966 -UBSI,2017-06-07,37.2206,37.3664,False,36.7347,36.9291,reg,609859 -UBSI,2017-06-08,37.9009,38.6298,False,37.1234,37.2206,reg,815814 -UBSI,2017-06-09,39.5530,39.8081,False,38.1924,38.1924,reg,895831 -UBSI,2017-06-12,38.9213,40.2818,False,38.7512,39.5044,reg,807411 -UBSI,2017-06-13,39.2614,39.5044,False,38.7755,39.2128,reg,483529 -UBSI,2017-06-14,39.5044,39.5530,False,38.2410,38.8241,reg,521817 -UBSI,2017-06-15,39.3586,39.7959,False,38.9699,39.0185,reg,477440 -UBSI,2017-06-16,38.8241,39.2614,False,38.4354,38.6783,reg,1293429 -UBSI,2017-06-19,38.6783,39.2128,False,38.4354,39.0671,reg,471005 -UBSI,2017-06-20,38.1438,38.5812,False,38.0953,38.5812,reg,313475 -UBSI,2017-06-21,37.8523,38.4451,False,37.7794,38.2410,reg,544150 -UBSI,2017-06-22,37.4150,38.0467,False,37.3664,37.7065,reg,419369 -UBSI,2017-06-23,37.7065,37.8523,False,37.3178,37.6093,reg,1518639 -UBSI,2017-06-26,37.5608,38.1924,False,37.2692,37.8523,reg,497509 -UBSI,2017-06-27,37.8037,38.4840,False,37.3824,37.7551,reg,478796 -UBSI,2017-06-28,38.5812,38.7269,False,38.0467,38.0467,reg,548513 -UBSI,2017-06-29,39.2128,39.5044,False,38.5737,39.2128,reg,587466 -UBSI,2017-06-30,38.0953,39.2614,False,37.3664,39.2128,reg,2200326 -UBSI,2017-07-05,38.0467,38.6298,False,37.6093,38.3382,reg,1850907 -UBSI,2017-07-06,36.9777,38.2410,False,36.8440,37.6579,reg,1540617 -UBSI,2017-07-07,37.2206,37.4393,False,36.8805,37.0748,reg,1524839 -UBSI,2017-07-10,36.8805,37.3664,False,36.7347,37.0748,reg,1000551 -UBSI,2017-07-11,36.6375,36.7833,False,36.2002,36.6861,reg,918243 -UBSI,2017-07-12,36.6861,37.0020,False,36.3460,36.3460,reg,772621 -UBSI,2017-07-13,36.5889,37.0263,False,36.4918,36.6375,reg,575670 -UBSI,2017-07-14,36.4432,36.7347,False,35.8601,36.1516,reg,642718 -UBSI,2017-07-17,36.3460,37.0263,False,36.2488,36.4432,reg,537772 -UBSI,2017-07-18,36.3946,36.5403,False,35.9087,36.0058,reg,485244 -UBSI,2017-07-19,36.4432,36.7833,False,36.2488,36.3946,reg,430859 -UBSI,2017-07-20,36.3946,36.6861,False,36.2002,36.3946,reg,588492 -UBSI,2017-07-21,36.1030,36.5889,False,36.0058,36.5403,reg,605726 -UBSI,2017-07-24,36.4918,36.6618,False,36.0544,36.0544,reg,473529 -UBSI,2017-07-25,37.2206,37.4393,False,36.8805,37.1234,reg,971384 -UBSI,2017-07-26,35.9087,37.1963,False,35.8115,37.0748,reg,719532 -UBSI,2017-07-27,35.0340,35.9087,False,33.2848,34.5481,reg,813247 -UBSI,2017-07-28,33.5763,35.1312,False,33.5277,34.8397,reg,1135337 -UBSI,2017-07-31,33.5277,33.8678,False,33.2848,33.6249,reg,2208931 -UBSI,2017-08-01,33.5277,33.7707,False,33.2119,33.7221,reg,744231 -UBSI,2017-08-02,33.8193,33.8678,False,33.1876,33.4305,reg,701289 -UBSI,2017-08-03,33.5763,34.0379,False,33.5277,33.7707,reg,585191 -UBSI,2017-08-04,33.9164,34.1108,False,33.5780,33.8678,reg,488301 -UBSI,2017-08-07,33.6249,34.0136,False,33.5763,33.7707,reg,712763 -UBSI,2017-08-08,33.0904,33.7950,False,33.0418,33.4791,reg,796922 -UBSI,2017-08-09,32.3615,32.7988,False,32.1186,32.7017,reg,783459 -UBSI,2017-08-10,31.4383,32.2643,False,31.2925,32.1672,reg,948505 -UBSI,2017-08-11,31.1468,31.7298,False,30.8125,31.5841,reg,843814 -UBSI,2017-08-14,32.4101,32.5559,False,31.3897,31.4383,reg,960250 -UBSI,2017-08-15,32.3129,33.1876,False,32.2643,32.7017,reg,973286 -UBSI,2017-08-16,32.4101,32.6045,False,32.0700,32.3615,reg,822414 -UBSI,2017-08-17,32.2158,32.5073,False,31.9971,32.1186,reg,1972603 -UBSI,2017-08-18,31.8270,32.1672,False,31.6570,31.8756,reg,1147827 -UBSI,2017-08-21,31.9728,32.1186,False,31.4869,31.7298,reg,813461 -UBSI,2017-08-22,32.2158,32.3615,False,31.9971,32.1672,reg,874977 -UBSI,2017-08-23,32.2158,32.4587,False,31.9242,31.9242,reg,596177 -UBSI,2017-08-24,32.3129,32.4101,False,32.1186,32.4101,reg,496017 -UBSI,2017-08-25,32.7503,32.8474,False,32.3129,32.3129,reg,500014 -UBSI,2017-08-28,32.7017,33.0661,False,32.5559,32.7988,reg,1015732 -UBSI,2017-08-29,32.7503,32.9446,False,32.1672,32.3129,reg,829470 -UBSI,2017-08-30,32.7017,32.9932,False,32.5073,32.8474,reg,819993 -UBSI,2017-08-31,32.6045,33.1147,False,32.5194,32.8474,reg,694304 -UBSI,2017-09-01,32.8960,33.0904,False,32.5952,32.7017,reg,555221 -UBSI,2017-09-05,32.1186,32.7503,False,32.0457,32.6045,reg,807778 -UBSI,2017-09-06,32.0700,32.4587,False,31.8756,32.3129,reg,785245 -UBSI,2017-09-07,31.5595,32.1976,False,31.1178,32.0503,reg,818583 -UBSI,2017-09-08,32.0503,32.3939,False,31.3632,31.4123,reg,871992 -UBSI,2017-09-11,32.7375,32.9829,False,32.4430,32.4430,reg,969679 -UBSI,2017-09-12,34.0136,34.1609,False,32.8847,32.8847,reg,877405 -UBSI,2017-09-13,33.9155,34.1609,False,33.6700,33.6700,reg,753241 -UBSI,2017-09-14,33.4737,34.1118,False,33.3756,34.0627,reg,641669 -UBSI,2017-09-15,33.7682,33.9155,False,33.3756,33.4737,reg,2440337 -UBSI,2017-09-18,34.4063,34.6026,False,33.7682,33.8173,reg,710436 -UBSI,2017-09-19,34.6517,34.7253,False,34.1609,34.3081,reg,1350761 -UBSI,2017-09-20,34.8480,34.9854,False,34.2590,34.5044,reg,832071 -UBSI,2017-09-21,35.1425,35.3143,False,34.7709,34.7989,reg,574621 -UBSI,2017-09-22,35.0443,35.1916,False,34.8490,34.8971,reg,586622 -UBSI,2017-09-25,35.1425,35.4370,False,34.7989,34.9462,reg,544120 -UBSI,2017-09-26,35.5842,35.7806,False,34.9953,35.0934,reg,679366 -UBSI,2017-09-27,36.4186,36.7622,False,35.8296,36.0260,reg,1019512 -UBSI,2017-09-28,36.7131,36.7622,False,35.9769,36.5659,reg,503758 -UBSI,2017-09-29,36.4677,37.1548,False,36.4186,36.7622,reg,793357 -UBSI,2017-10-02,36.9094,36.9094,False,36.1732,36.6149,reg,832503 -UBSI,2017-10-03,36.6149,36.9585,False,36.1241,36.9094,reg,761339 -UBSI,2017-10-04,36.1241,36.7131,False,36.0260,36.3205,reg,537930 -UBSI,2017-10-05,36.6149,36.6640,False,35.9023,36.1241,reg,450596 -UBSI,2017-10-06,36.5659,36.9094,False,36.4186,36.5659,reg,471745 -UBSI,2017-10-09,36.4677,36.8113,False,36.4186,36.6640,reg,291089 -UBSI,2017-10-10,36.7622,37.1548,False,36.4186,36.7131,reg,414920 -UBSI,2017-10-11,36.4186,36.8603,False,36.3205,36.6149,reg,361379 -UBSI,2017-10-12,36.6149,36.6640,False,36.3205,36.4186,reg,555571 -UBSI,2017-10-13,36.2714,36.7622,False,36.0750,36.3205,reg,429617 -UBSI,2017-10-16,36.4677,36.7867,False,36.1241,36.3695,reg,417328 -UBSI,2017-10-17,36.0260,36.6149,False,35.8787,36.6149,reg,383220 -UBSI,2017-10-18,36.5659,36.7131,False,36.2223,36.2223,reg,392164 -UBSI,2017-10-19,36.7131,36.8604,False,36.0260,36.1241,reg,360424 -UBSI,2017-10-20,36.7622,37.3021,False,36.3695,37.2039,reg,360051 -UBSI,2017-10-23,36.0750,36.7622,False,36.0014,36.7622,reg,407893 -UBSI,2017-10-24,36.4186,36.6149,False,36.1241,36.4186,reg,451429 -UBSI,2017-10-25,36.0750,36.5659,False,35.6333,36.4677,reg,650669 -UBSI,2017-10-26,36.3205,36.4186,False,35.3879,36.0260,reg,697731 -UBSI,2017-10-27,36.6640,36.8388,False,36.1241,36.1241,reg,636872 -UBSI,2017-10-30,35.1916,36.5904,False,34.9462,36.4677,reg,782580 -UBSI,2017-10-31,35.2897,35.7315,False,35.0934,35.2897,reg,1674529 -UBSI,2017-11-01,35.0443,35.7069,False,34.7008,35.4861,reg,613970 -UBSI,2017-11-02,35.4370,35.4861,False,34.6517,34.9462,reg,540883 -UBSI,2017-11-03,35.3388,35.5308,False,35.0934,35.4370,reg,512768 -UBSI,2017-11-06,35.2407,35.4370,False,35.0443,35.1916,reg,463045 -UBSI,2017-11-07,34.1118,35.6542,False,34.0627,35.2407,reg,626835 -UBSI,2017-11-08,33.7682,33.8664,False,33.4246,33.8664,reg,547156 -UBSI,2017-11-09,33.4246,33.8664,False,32.9839,33.5719,reg,618452 -UBSI,2017-11-10,33.5228,33.8173,False,33.3756,33.5228,reg,545668 -UBSI,2017-11-13,34.1118,34.1118,False,32.9829,33.1792,reg,476068 -UBSI,2017-11-14,34.2099,34.2590,False,33.7682,33.7682,reg,525228 -UBSI,2017-11-15,34.2590,34.5535,False,33.6210,33.6700,reg,537137 -UBSI,2017-11-16,34.7498,34.8480,False,33.8664,34.3081,reg,810319 -UBSI,2017-11-17,34.6517,34.8480,False,34.1800,34.5044,reg,438522 -UBSI,2017-11-20,34.7989,34.8480,False,34.3572,34.6026,reg,515570 -UBSI,2017-11-21,34.9953,34.9953,False,34.7008,34.9462,reg,440460 -UBSI,2017-11-22,34.9462,35.2897,False,34.8725,34.9462,reg,467415 -UBSI,2017-11-27,34.3081,34.7253,False,34.2099,34.5044,reg,466535 -UBSI,2017-11-28,35.6333,35.6824,False,34.2590,34.3572,reg,731809 -UBSI,2017-11-29,37.2039,37.3021,False,35.6824,35.9278,reg,709984 -UBSI,2017-11-30,36.8604,37.5966,False,36.6640,37.3512,reg,710906 -UBSI,2017-12-01,36.4677,37.0076,False,35.2407,36.8604,reg,763240 -UBSI,2017-12-04,36.9094,37.7438,False,36.8604,37.1058,reg,727614 -UBSI,2017-12-05,35.6333,37.1548,False,35.5842,37.0076,reg,614878 -UBSI,2017-12-06,35.3388,35.8787,False,35.1425,35.6333,reg,502924 -UBSI,2017-12-07,35.3785,35.9731,False,35.1307,35.4280,reg,542495 -UBSI,2017-12-08,34.6848,35.7253,False,34.6352,35.7253,reg,567640 -UBSI,2017-12-11,34.4866,34.7839,False,34.3379,34.7839,reg,549455 -UBSI,2017-12-12,34.8830,35.2298,False,34.4866,34.6848,reg,560645 -UBSI,2017-12-13,34.8334,35.5271,False,34.6848,34.7343,reg,761537 -UBSI,2017-12-14,33.8920,35.1555,False,33.6938,34.8334,reg,986615 -UBSI,2017-12-15,35.0812,35.6262,False,34.0406,34.0406,reg,2603053 -UBSI,2017-12-18,35.7253,35.7749,False,35.2140,35.3785,reg,719442 -UBSI,2017-12-19,35.5767,36.1713,False,35.4528,35.8244,reg,829119 -UBSI,2017-12-20,35.2794,35.9235,False,34.8830,35.9235,reg,764065 -UBSI,2017-12-21,35.7253,35.8244,False,35.3289,35.3289,reg,508890 -UBSI,2017-12-22,35.3289,35.8740,False,35.2298,35.8244,reg,425178 -UBSI,2017-12-26,35.3289,35.6758,False,35.0316,35.3785,reg,460125 -UBSI,2017-12-27,34.7839,35.3289,False,34.7095,35.2298,reg,514669 -UBSI,2017-12-28,34.9325,34.9325,False,34.4866,34.8334,reg,445551 -UBSI,2017-12-29,34.4370,35.0812,False,34.4122,34.9821,reg,764155 -UBSI,2018-01-02,34.5361,35.0316,False,34.2388,35.0316,reg,651356 -UBSI,2018-01-03,34.5361,34.6848,False,34.2388,34.5857,reg,549398 -UBSI,2018-01-04,34.4370,35.0812,False,34.4370,34.8830,reg,449559 -UBSI,2018-01-05,34.4866,34.6600,False,34.2884,34.6352,reg,464204 -UBSI,2018-01-08,34.7343,34.8334,False,34.2140,34.4866,reg,491704 -UBSI,2018-01-09,34.7343,35.4280,False,34.7095,34.7839,reg,522691 -UBSI,2018-01-10,35.4776,36.1713,False,34.7839,34.8334,reg,580332 -UBSI,2018-01-11,36.5181,36.5677,False,35.5271,35.5767,reg,569956 -UBSI,2018-01-12,36.5677,36.8154,False,36.2704,36.6172,reg,411097 -UBSI,2018-01-16,36.1713,36.8650,False,35.9235,36.8154,reg,548413 -UBSI,2018-01-17,36.4190,36.5181,False,35.6758,36.3695,reg,517523 -UBSI,2018-01-18,35.9235,36.5181,False,35.8740,36.2704,reg,451568 -UBSI,2018-01-19,36.4686,36.4686,False,35.7749,35.7749,reg,485687 -UBSI,2018-01-22,36.4686,36.5181,False,35.9235,36.4190,reg,451107 -UBSI,2018-01-23,36.3695,36.5677,False,35.6758,36.2704,reg,510951 -UBSI,2018-01-24,35.6758,36.5677,False,35.2794,36.5677,reg,750514 -UBSI,2018-01-25,35.8740,36.1465,False,35.3289,35.7253,reg,907385 -UBSI,2018-01-26,35.5767,35.9731,False,35.1803,35.9731,reg,504134 -UBSI,2018-01-29,35.7253,36.0722,False,35.2298,35.3785,reg,842093 -UBSI,2018-01-30,36.4686,36.7163,False,35.5767,35.7253,reg,800397 -UBSI,2018-01-31,36.4686,36.5677,False,35.9731,36.4686,reg,3331811 -UBSI,2018-02-01,36.6172,36.6668,False,35.7996,36.1713,reg,694568 -UBSI,2018-02-02,35.9731,36.8650,False,35.7501,36.6172,reg,681424 -UBSI,2018-02-05,34.1397,36.1713,False,34.0406,35.5271,reg,1137131 -UBSI,2018-02-06,34.3379,34.5857,False,33.2974,33.5451,reg,1045444 -UBSI,2018-02-07,34.4866,34.8334,False,33.7136,34.1397,reg,523518 -UBSI,2018-02-08,33.3469,34.5857,False,33.3469,34.5857,reg,698462 -UBSI,2018-02-09,34.1397,34.4618,False,33.3469,33.7433,reg,1021164 -UBSI,2018-02-12,34.8334,35.0316,False,33.7929,34.2884,reg,980548 -UBSI,2018-02-13,35.1307,35.2298,False,34.4866,34.6848,reg,826143 -UBSI,2018-02-14,35.9235,36.0969,False,34.8830,34.9325,reg,642115 -UBSI,2018-02-15,36.1713,36.3199,False,35.8740,36.2208,reg,515103 -UBSI,2018-02-16,36.7163,37.0136,False,35.9731,35.9731,reg,642686 -UBSI,2018-02-20,36.7163,37.1870,False,36.3199,36.6172,reg,1012832 -UBSI,2018-02-21,37.4595,38.2028,False,36.6271,36.6668,reg,1229002 -UBSI,2018-02-22,36.6668,37.7818,False,36.4686,37.7073,reg,1069803 -UBSI,2018-02-23,37.2118,37.2118,False,35.8706,36.9145,reg,638621 -UBSI,2018-02-26,37.2614,37.2614,False,36.6172,37.2614,reg,346282 -UBSI,2018-02-27,36.1713,37.6082,False,36.1217,37.2118,reg,542375 -UBSI,2018-02-28,35.1803,36.4686,False,35.1307,36.4190,reg,562415 -UBSI,2018-03-01,35.1803,35.7253,False,34.8830,35.1307,reg,668248 -UBSI,2018-03-02,35.9731,36.1713,False,34.8830,35.0316,reg,544665 -UBSI,2018-03-05,36.9145,37.2118,False,35.4776,35.7253,reg,614076 -UBSI,2018-03-06,37.0136,37.3109,False,36.3695,36.9641,reg,532606 -UBSI,2018-03-07,37.4100,37.7568,False,36.6172,36.6172,reg,726813 -UBSI,2018-03-08,37.0500,37.6000,False,36.6500,37.6000,reg,415657 -UBSI,2018-03-09,37.2000,37.5500,False,37.1500,37.4500,reg,737760 -UBSI,2018-03-12,37.4000,37.5000,False,36.7000,37.4000,reg,511016 -UBSI,2018-03-13,37.2000,37.6500,False,37.0500,37.6500,reg,559493 -UBSI,2018-03-14,36.9500,37.4500,False,36.6750,37.4500,reg,636225 -UBSI,2018-03-15,37.2000,37.2500,False,36.7250,37.0500,reg,492802 -UBSI,2018-03-16,37.6000,38.0500,False,37.1500,37.2000,reg,2252199 -UBSI,2018-03-19,37.4000,37.7499,False,36.7500,37.6000,reg,351892 -UBSI,2018-03-20,36.9500,37.5500,False,36.9500,37.4000,reg,298402 -UBSI,2018-03-21,36.7500,37.2000,False,36.5302,36.9000,reg,365764 -UBSI,2018-03-22,35.6500,36.7000,False,35.6500,36.3500,reg,472925 -UBSI,2018-03-23,34.5000,35.9500,False,34.4500,35.7000,reg,549044 -UBSI,2018-03-26,35.3500,35.4500,False,34.6500,35.0500,reg,509924 -UBSI,2018-03-27,34.9500,35.5500,False,34.6500,35.4500,reg,750153 -UBSI,2018-03-28,35.0000,35.3500,False,34.6500,35.0500,reg,542965 -UBSI,2018-03-29,35.2500,35.5500,False,35.0500,35.2000,reg,417985 -UBSI,2018-04-02,34.3500,35.4500,False,34.1510,35.2000,reg,553088 -UBSI,2018-04-03,34.7500,35.0000,False,34.3000,34.6000,reg,557188 -UBSI,2018-04-04,35.1500,35.3000,False,34.3000,34.3000,reg,518627 -UBSI,2018-04-05,35.2500,35.4000,False,34.9000,35.2500,reg,296410 -UBSI,2018-04-06,34.3000,35.2500,False,33.9510,35.0000,reg,360981 -UBSI,2018-04-09,34.3000,35.0500,False,34.2500,34.4000,reg,380046 -UBSI,2018-04-10,34.8000,34.8500,False,34.4000,34.7500,reg,355928 -UBSI,2018-04-11,34.3500,34.7000,False,34.2750,34.5000,reg,491504 -UBSI,2018-04-12,35.0500,35.3500,False,34.5000,34.6000,reg,320189 -UBSI,2018-04-13,34.5000,35.3000,False,34.3000,35.3000,reg,394751 -UBSI,2018-04-16,34.7500,34.8500,False,34.4500,34.7000,reg,315203 -UBSI,2018-04-17,34.3500,35.1000,False,34.0000,35.0000,reg,360533 -UBSI,2018-04-18,34.0000,34.6500,False,34.0000,34.3500,reg,351541 -UBSI,2018-04-19,34.3500,34.4500,False,34.0000,34.0000,reg,447710 -UBSI,2018-04-20,34.4500,34.7000,False,34.2500,34.2500,reg,419710 -UBSI,2018-04-23,34.9500,35.1500,False,34.5500,34.5500,reg,325092 -UBSI,2018-04-24,35.3000,35.7500,False,34.9500,35.1000,reg,371527 -UBSI,2018-04-25,34.9000,35.4000,False,34.7250,35.1500,reg,430113 -UBSI,2018-04-26,34.5000,35.0500,False,34.4000,34.8500,reg,404353 -UBSI,2018-04-27,34.5000,34.6500,False,34.3000,34.3500,reg,419074 -UBSI,2018-04-30,33.9500,34.6500,False,33.9500,34.6500,reg,1608405 -UBSI,2018-05-01,34.2500,34.4000,False,33.4000,33.9000,reg,600164 -UBSI,2018-05-02,34.3000,34.7000,False,33.8500,34.1500,reg,476428 -UBSI,2018-05-03,33.9000,34.2500,False,33.5500,34.1000,reg,410645 -UBSI,2018-05-04,34.3500,34.7000,False,33.5500,33.7000,reg,439088 -UBSI,2018-05-07,34.4000,34.7000,False,33.9500,34.3500,reg,464488 -UBSI,2018-05-08,34.8000,34.9250,False,34.3500,34.3500,reg,341150 -UBSI,2018-05-09,34.9500,35.3000,False,34.7500,34.9500,reg,605346 -UBSI,2018-05-10,35.0000,35.2350,False,34.5500,34.9000,reg,382097 -UBSI,2018-05-11,35.0000,35.1500,False,34.9000,35.0000,reg,276460 -UBSI,2018-05-14,34.9500,35.1500,False,34.7000,35.1000,reg,427945 -UBSI,2018-05-15,35.5000,35.7000,False,35.0000,35.0000,reg,498401 -UBSI,2018-05-16,35.7500,35.9000,False,35.3250,35.4500,reg,320298 -UBSI,2018-05-17,35.9500,35.9750,False,35.2500,35.6500,reg,254611 -UBSI,2018-05-18,35.9000,36.2250,False,35.8500,36.1000,reg,547677 -UBSI,2018-05-21,36.7500,36.8000,False,35.8500,35.8500,reg,1658227 -UBSI,2018-05-22,37.1000,37.4000,False,36.4500,36.6000,reg,1055838 -UBSI,2018-05-23,36.6000,37.1000,False,36.5000,36.8500,reg,474516 -UBSI,2018-05-24,36.8000,37.0000,False,35.8500,36.5000,reg,516743 -UBSI,2018-05-25,36.9500,37.2000,False,36.5500,36.6000,reg,500863 -UBSI,2018-05-29,36.4000,37.0000,False,36.1500,36.5500,reg,516840 -UBSI,2018-05-30,37.0000,37.2000,False,36.5575,36.7000,reg,576306 -UBSI,2018-05-31,36.4500,37.2000,False,36.4500,37.0000,reg,531271 -UBSI,2018-06-01,37.0000,37.3000,False,36.8000,36.9000,reg,421369 -UBSI,2018-06-04,37.1500,37.2000,False,36.6500,36.9000,reg,575385 -UBSI,2018-06-05,36.6000,37.2500,False,36.4500,37.2000,reg,445536 +UBSI,2017-06-09,39.1939,39.4467,False,37.8457,37.8457,reg,895831 +UBSI,2017-06-12,38.5679,39.9161,False,38.3994,39.1457,reg,807411 +UBSI,2017-06-13,38.9050,39.1457,False,38.4235,38.8568,reg,483529 +UBSI,2017-06-14,39.1457,39.1939,False,37.8938,38.4716,reg,521817 +UBSI,2017-06-15,39.0013,39.4346,False,38.6161,38.6642,reg,477440 +UBSI,2017-06-16,38.4716,38.9050,False,38.0864,38.3272,reg,1293429 +UBSI,2017-06-19,38.3272,38.8568,False,38.0864,38.7124,reg,471005 +UBSI,2017-06-20,37.7975,38.2309,False,37.7494,38.2309,reg,313475 +UBSI,2017-06-21,37.5086,38.0961,False,37.4364,37.8938,reg,544150 +UBSI,2017-06-22,37.0753,37.7012,False,37.0271,37.3642,reg,419369 +UBSI,2017-06-23,37.3642,37.5086,False,36.9790,37.2679,reg,1518639 +UBSI,2017-06-26,37.2197,37.8457,False,36.9308,37.5086,reg,497509 +UBSI,2017-06-27,37.4605,38.1346,False,37.0430,37.4123,reg,478796 +UBSI,2017-06-28,38.2309,38.3753,False,37.7012,37.7012,reg,548513 +UBSI,2017-06-29,38.8568,39.1457,False,38.2235,38.8568,reg,587466 +UBSI,2017-06-30,37.7494,38.9050,False,37.0271,38.8568,reg,2200326 +UBSI,2017-07-05,37.7012,38.2790,False,37.2679,37.9901,reg,1850907 +UBSI,2017-07-06,36.6420,37.8938,False,36.5095,37.3160,reg,1540617 +UBSI,2017-07-07,36.8827,37.0994,False,36.5457,36.7382,reg,1524839 +UBSI,2017-07-10,36.5457,37.0271,False,36.4012,36.7382,reg,1000551 +UBSI,2017-07-11,36.3049,36.4494,False,35.8716,36.3531,reg,918243 +UBSI,2017-07-12,36.3531,36.6660,False,36.0160,36.0160,reg,772621 +UBSI,2017-07-13,36.2568,36.6901,False,36.1605,36.3049,reg,575670 +UBSI,2017-07-14,36.1123,36.4012,False,35.5345,35.8234,reg,642718 +UBSI,2017-07-17,36.0160,36.6901,False,35.9197,36.1123,reg,537772 +UBSI,2017-07-18,36.0642,36.2086,False,35.5827,35.6790,reg,485244 +UBSI,2017-07-19,36.1123,36.4494,False,35.9197,36.0642,reg,430859 +UBSI,2017-07-20,36.0642,36.3531,False,35.8716,36.0642,reg,588492 +UBSI,2017-07-21,35.7753,36.2568,False,35.6790,36.2086,reg,605726 +UBSI,2017-07-24,36.1605,36.3290,False,35.7271,35.7271,reg,473529 +UBSI,2017-07-25,36.8827,37.0994,False,36.5457,36.7864,reg,971384 +UBSI,2017-07-26,35.5827,36.8586,False,35.4864,36.7382,reg,719532 +UBSI,2017-07-27,34.7160,35.5827,False,32.9826,34.2345,reg,813247 +UBSI,2017-07-28,33.2715,34.8123,False,33.2233,34.5234,reg,1135337 +UBSI,2017-07-31,33.2233,33.5604,False,32.9826,33.3196,reg,2208931 +UBSI,2017-08-01,33.2233,33.4641,False,32.9103,33.4159,reg,744231 +UBSI,2017-08-02,33.5122,33.5604,False,32.8863,33.1270,reg,701289 +UBSI,2017-08-03,33.2715,33.7289,False,33.2233,33.4641,reg,585191 +UBSI,2017-08-04,33.6085,33.8011,False,33.2732,33.5604,reg,488301 +UBSI,2017-08-07,33.3196,33.7048,False,33.2715,33.4641,reg,712763 +UBSI,2017-08-08,32.7900,33.4881,False,32.7418,33.1752,reg,796922 +UBSI,2017-08-09,32.0677,32.5011,False,31.8270,32.4048,reg,783459 +UBSI,2017-08-10,31.1529,31.9714,False,31.0084,31.8751,reg,948505 +UBSI,2017-08-11,30.8640,31.4418,False,30.5327,31.2973,reg,843814 +UBSI,2017-08-14,32.1159,32.2603,False,31.1047,31.1529,reg,960250 +UBSI,2017-08-15,32.0196,32.8863,False,31.9714,32.4048,reg,973286 +UBSI,2017-08-16,32.1159,32.3085,False,31.7788,32.0677,reg,822414 +UBSI,2017-08-17,31.9233,32.2122,False,31.7066,31.8270,reg,1972603 +UBSI,2017-08-18,31.5381,31.8751,False,31.3696,31.5862,reg,1147827 +UBSI,2017-08-21,31.6825,31.8270,False,31.2010,31.4418,reg,813461 +UBSI,2017-08-22,31.9233,32.0677,False,31.7066,31.8751,reg,874977 +UBSI,2017-08-23,31.9233,32.1640,False,31.6344,31.6344,reg,596177 +UBSI,2017-08-24,32.0196,32.1159,False,31.8270,32.1159,reg,496017 +UBSI,2017-08-25,32.4529,32.5492,False,32.0196,32.0196,reg,500014 +UBSI,2017-08-28,32.4048,32.7659,False,32.2603,32.5011,reg,1015732 +UBSI,2017-08-29,32.4529,32.6455,False,31.8751,32.0196,reg,829470 +UBSI,2017-08-30,32.4048,32.6937,False,32.2122,32.5492,reg,819993 +UBSI,2017-08-31,32.3085,32.8140,False,32.2242,32.5492,reg,694304 +UBSI,2017-09-01,32.5974,32.7900,False,32.2992,32.4048,reg,555221 +UBSI,2017-09-05,31.8270,32.4529,False,31.7548,32.3085,reg,807778 +UBSI,2017-09-06,31.7788,32.1640,False,31.5862,32.0196,reg,785245 +UBSI,2017-09-07,31.2730,31.9053,False,30.8353,31.7594,reg,818583 +UBSI,2017-09-08,31.7594,32.0998,False,31.0785,31.1271,reg,871992 +UBSI,2017-09-11,32.4403,32.6835,False,32.1485,32.1485,reg,969679 +UBSI,2017-09-12,33.7048,33.8507,False,32.5862,32.5862,reg,877405 +UBSI,2017-09-13,33.6075,33.8507,False,33.3644,33.3644,reg,753241 +UBSI,2017-09-14,33.1698,33.8021,False,33.0725,33.7535,reg,641669 +UBSI,2017-09-15,33.4616,33.6075,False,33.0725,33.1698,reg,2440337 +UBSI,2017-09-18,34.0939,34.2884,False,33.4616,33.5103,reg,710436 +UBSI,2017-09-19,34.3371,34.4100,False,33.8507,33.9966,reg,1350761 +UBSI,2017-09-20,34.5316,34.6678,False,33.9480,34.1912,reg,832071 +UBSI,2017-09-21,34.8234,34.9937,False,34.4552,34.4830,reg,574621 +UBSI,2017-09-22,34.7262,34.8721,False,34.5326,34.5803,reg,586622 +UBSI,2017-09-25,34.8234,35.1153,False,34.4830,34.6289,reg,544120 +UBSI,2017-09-26,35.2612,35.4557,False,34.6775,34.7748,reg,679366 +UBSI,2017-09-27,36.0880,36.4284,False,35.5044,35.6989,reg,1019512 +UBSI,2017-09-28,36.3798,36.4284,False,35.6503,36.2339,reg,503758 +UBSI,2017-09-29,36.1366,36.8175,False,36.0880,36.4284,reg,793357 +UBSI,2017-10-02,36.5743,36.5743,False,35.8448,36.2825,reg,832503 +UBSI,2017-10-03,36.2825,36.6230,False,35.7962,36.5743,reg,761339 +UBSI,2017-10-04,35.7962,36.3798,False,35.6989,35.9907,reg,537930 +UBSI,2017-10-05,36.2825,36.3312,False,35.5763,35.7962,reg,450596 +UBSI,2017-10-06,36.2339,36.5743,False,36.0880,36.2339,reg,471745 +UBSI,2017-10-09,36.1366,36.4771,False,36.0880,36.3312,reg,291089 +UBSI,2017-10-10,36.4284,36.8175,False,36.0880,36.3798,reg,414920 +UBSI,2017-10-11,36.0880,36.5256,False,35.9907,36.2825,reg,361379 +UBSI,2017-10-12,36.2825,36.3312,False,35.9907,36.0880,reg,555571 +UBSI,2017-10-13,35.9421,36.4284,False,35.7475,35.9907,reg,429617 +UBSI,2017-10-16,36.1366,36.4528,False,35.7962,36.0393,reg,417328 +UBSI,2017-10-17,35.6989,36.2825,False,35.5530,36.2825,reg,383220 +UBSI,2017-10-18,36.2339,36.3798,False,35.8934,35.8934,reg,392164 +UBSI,2017-10-19,36.3798,36.5257,False,35.6989,35.7962,reg,360424 +UBSI,2017-10-20,36.4284,36.9634,False,36.0393,36.8662,reg,360051 +UBSI,2017-10-23,35.7475,36.4284,False,35.6746,36.4284,reg,407893 +UBSI,2017-10-24,36.0880,36.2825,False,35.7962,36.0880,reg,451429 +UBSI,2017-10-25,35.7475,36.2339,False,35.3098,36.1366,reg,650669 +UBSI,2017-10-26,35.9907,36.0880,False,35.0666,35.6989,reg,697731 +UBSI,2017-10-27,36.3312,36.5043,False,35.7962,35.7962,reg,636872 +UBSI,2017-10-30,34.8721,36.2582,False,34.6289,36.1366,reg,782580 +UBSI,2017-10-31,34.9694,35.4071,False,34.7748,34.9694,reg,1674529 +UBSI,2017-11-01,34.7262,35.3828,False,34.3857,35.1639,reg,613970 +UBSI,2017-11-02,35.1153,35.1639,False,34.3371,34.6289,reg,540883 +UBSI,2017-11-03,35.0180,35.2083,False,34.7748,35.1153,reg,512768 +UBSI,2017-11-06,34.9207,35.1153,False,34.7262,34.8721,reg,463045 +UBSI,2017-11-07,33.8021,35.3305,False,33.7535,34.9207,reg,626835 +UBSI,2017-11-08,33.4616,33.5589,False,33.1212,33.5589,reg,547156 +UBSI,2017-11-09,33.1212,33.5589,False,32.6844,33.2671,reg,618452 +UBSI,2017-11-10,33.2185,33.5103,False,33.0725,33.2185,reg,545668 +UBSI,2017-11-13,33.8021,33.8021,False,32.6835,32.8780,reg,476068 +UBSI,2017-11-14,33.8994,33.9480,False,33.4616,33.4616,reg,525228 +UBSI,2017-11-15,33.9480,34.2398,False,33.3157,33.3644,reg,537137 +UBSI,2017-11-16,34.4344,34.5316,False,33.5589,33.9966,reg,810319 +UBSI,2017-11-17,34.3371,34.5316,False,33.8697,34.1912,reg,438522 +UBSI,2017-11-20,34.4830,34.5316,False,34.0453,34.2884,reg,515570 +UBSI,2017-11-21,34.6775,34.6775,False,34.3857,34.6289,reg,440460 +UBSI,2017-11-22,34.6289,34.9694,False,34.5559,34.6289,reg,467415 +UBSI,2017-11-27,33.9966,34.4100,False,33.8994,34.1912,reg,466535 +UBSI,2017-11-28,35.3098,35.3584,False,33.9480,34.0453,reg,731809 +UBSI,2017-11-29,36.8662,36.9634,False,35.3584,35.6016,reg,709984 +UBSI,2017-11-30,36.5257,37.2553,False,36.3312,37.0121,reg,710906 +UBSI,2017-12-01,36.1366,36.6716,False,34.9207,36.5257,reg,763240 +UBSI,2017-12-04,36.5743,37.4012,False,36.5257,36.7689,reg,727614 +UBSI,2017-12-05,35.3098,36.8175,False,35.2612,36.6716,reg,614878 +UBSI,2017-12-06,35.0180,35.5530,False,34.8234,35.3098,reg,502924 +UBSI,2017-12-07,35.0573,35.6465,False,34.8118,35.1064,reg,542495 +UBSI,2017-12-08,34.3699,35.4010,False,34.3208,35.4010,reg,567640 +UBSI,2017-12-11,34.1735,34.4681,False,34.0262,34.4681,reg,549455 +UBSI,2017-12-12,34.5663,34.9100,False,34.1735,34.3699,reg,560645 +UBSI,2017-12-13,34.5172,35.2046,False,34.3699,34.4190,reg,761537 +UBSI,2017-12-14,33.5843,34.8363,False,33.3879,34.5172,reg,986615 +UBSI,2017-12-15,34.7627,35.3028,False,33.7316,33.7316,reg,2603053 +UBSI,2017-12-18,35.4010,35.4501,False,34.8943,35.0573,reg,719442 +UBSI,2017-12-19,35.2537,35.8429,False,35.1309,35.4992,reg,829119 +UBSI,2017-12-20,34.9591,35.5974,False,34.5663,35.5974,reg,764065 +UBSI,2017-12-21,35.4010,35.4992,False,35.0082,35.0082,reg,508890 +UBSI,2017-12-22,35.0082,35.5483,False,34.9100,35.4992,reg,425178 +UBSI,2017-12-26,35.0082,35.3519,False,34.7136,35.0573,reg,460125 +UBSI,2017-12-27,34.4681,35.0082,False,34.3944,34.9100,reg,514669 +UBSI,2017-12-28,34.6154,34.6154,False,34.1735,34.5172,reg,445551 +UBSI,2017-12-29,34.1244,34.7627,False,34.0998,34.6645,reg,764155 +UBSI,2018-01-02,34.2226,34.7136,False,33.9280,34.7136,reg,651356 +UBSI,2018-01-03,34.2226,34.3699,False,33.9280,34.2717,reg,549398 +UBSI,2018-01-04,34.1244,34.7627,False,34.1244,34.5663,reg,449559 +UBSI,2018-01-05,34.1735,34.3453,False,33.9771,34.3208,reg,464204 +UBSI,2018-01-08,34.4190,34.5172,False,33.9034,34.1735,reg,491704 +UBSI,2018-01-09,34.4190,35.1064,False,34.3944,34.4681,reg,522691 +UBSI,2018-01-10,35.1555,35.8429,False,34.4681,34.5172,reg,580332 +UBSI,2018-01-11,36.1866,36.2357,False,35.2046,35.2537,reg,569956 +UBSI,2018-01-12,36.2357,36.4812,False,35.9411,36.2848,reg,411097 +UBSI,2018-01-16,35.8429,36.5303,False,35.5974,36.4812,reg,548413 +UBSI,2018-01-17,36.0884,36.1866,False,35.3519,36.0393,reg,517523 +UBSI,2018-01-18,35.5974,36.1866,False,35.5483,35.9411,reg,451568 +UBSI,2018-01-19,36.1375,36.1375,False,35.4501,35.4501,reg,485687 +UBSI,2018-01-22,36.1375,36.1866,False,35.5974,36.0884,reg,451107 +UBSI,2018-01-23,36.0393,36.2357,False,35.3519,35.9411,reg,510951 +UBSI,2018-01-24,35.3519,36.2357,False,34.9591,36.2357,reg,750514 +UBSI,2018-01-25,35.5483,35.8183,False,35.0082,35.4010,reg,907385 +UBSI,2018-01-26,35.2537,35.6465,False,34.8609,35.6465,reg,504134 +UBSI,2018-01-29,35.4010,35.7447,False,34.9100,35.0573,reg,842093 +UBSI,2018-01-30,36.1375,36.3830,False,35.2537,35.4010,reg,800397 +UBSI,2018-01-31,36.1375,36.2357,False,35.6465,36.1375,reg,3331811 +UBSI,2018-02-01,36.2848,36.3339,False,35.4746,35.8429,reg,694568 +UBSI,2018-02-02,35.6465,36.5303,False,35.4255,36.2848,reg,681424 +UBSI,2018-02-05,33.8298,35.8429,False,33.7316,35.2046,reg,1137131 +UBSI,2018-02-06,34.0262,34.2717,False,32.9951,33.2406,reg,1045444 +UBSI,2018-02-07,34.1735,34.5172,False,33.4075,33.8298,reg,523518 +UBSI,2018-02-08,33.0442,34.2717,False,33.0442,34.2717,reg,698462 +UBSI,2018-02-09,33.8298,34.1489,False,33.0442,33.4370,reg,1021164 +UBSI,2018-02-12,34.5172,34.7136,False,33.4861,33.9771,reg,980548 +UBSI,2018-02-13,34.8118,34.9100,False,34.1735,34.3699,reg,826143 +UBSI,2018-02-14,35.5974,35.7692,False,34.5663,34.6154,reg,642115 +UBSI,2018-02-15,35.8429,35.9902,False,35.5483,35.8920,reg,515103 +UBSI,2018-02-16,36.3830,36.6776,False,35.6465,35.6465,reg,642686 +UBSI,2018-02-20,36.3830,36.8494,False,35.9902,36.2848,reg,1012832 +UBSI,2018-02-21,37.1195,37.8560,False,36.2946,36.3339,reg,1229002 +UBSI,2018-02-22,36.3339,37.4388,False,36.1375,37.3650,reg,1069803 +UBSI,2018-02-23,36.8740,36.8740,False,35.5449,36.5794,reg,638621 +UBSI,2018-02-26,36.9231,36.9231,False,36.2848,36.9231,reg,346282 +UBSI,2018-02-27,35.8429,37.2668,False,35.7938,36.8740,reg,542375 +UBSI,2018-02-28,34.8609,36.1375,False,34.8118,36.0884,reg,562415 +UBSI,2018-03-01,34.8609,35.4010,False,34.5663,34.8118,reg,668248 +UBSI,2018-03-02,35.6465,35.8429,False,34.5663,34.7136,reg,544665 +UBSI,2018-03-05,36.5794,36.8740,False,35.1555,35.4010,reg,614076 +UBSI,2018-03-06,36.6776,36.9722,False,36.0393,36.6285,reg,532606 +UBSI,2018-03-07,37.0704,37.4141,False,36.2848,36.2848,reg,726813 +UBSI,2018-03-08,36.7136,37.2586,False,36.3173,37.2586,reg,415657 +UBSI,2018-03-09,36.8623,37.2091,False,36.8127,37.1100,reg,737760 +UBSI,2018-03-12,37.0605,37.1595,False,36.3668,37.0605,reg,511016 +UBSI,2018-03-13,36.8623,37.3082,False,36.7136,37.3082,reg,559493 +UBSI,2018-03-14,36.6145,37.1100,False,36.3420,37.1100,reg,636225 +UBSI,2018-03-15,36.8623,36.9118,False,36.3916,36.7136,reg,492802 +UBSI,2018-03-16,37.2586,37.7046,False,36.8127,36.8623,reg,2252199 +UBSI,2018-03-19,37.0605,37.4072,False,36.4164,37.2586,reg,351892 +UBSI,2018-03-20,36.6145,37.2091,False,36.6145,37.0605,reg,298402 +UBSI,2018-03-21,36.4164,36.8623,False,36.1986,36.5650,reg,365764 +UBSI,2018-03-22,35.3263,36.3668,False,35.3263,36.0200,reg,472925 +UBSI,2018-03-23,34.1868,35.6236,False,34.1372,35.3759,reg,549044 +UBSI,2018-03-26,35.0291,35.1282,False,34.3354,34.7318,reg,509924 +UBSI,2018-03-27,34.6327,35.2272,False,34.3354,35.1282,reg,750153 +UBSI,2018-03-28,34.6822,35.0291,False,34.3354,34.7318,reg,542965 +UBSI,2018-03-29,34.9300,35.2272,False,34.7318,34.8804,reg,417985 +UBSI,2018-04-02,34.0381,35.1282,False,33.8410,34.8804,reg,553088 +UBSI,2018-04-03,34.4345,34.6822,False,33.9886,34.2859,reg,557188 +UBSI,2018-04-04,34.8309,34.9795,False,33.9886,33.9886,reg,518627 +UBSI,2018-04-05,34.9300,35.0786,False,34.5832,34.9300,reg,296410 +UBSI,2018-04-06,33.9886,34.9300,False,33.6428,34.6822,reg,360981 +UBSI,2018-04-09,33.9886,34.7318,False,33.9391,34.0877,reg,380046 +UBSI,2018-04-10,34.4841,34.5336,False,34.0877,34.4345,reg,355928 +UBSI,2018-04-11,34.0381,34.3850,False,33.9638,34.1868,reg,491504 +UBSI,2018-04-12,34.7318,35.0291,False,34.1868,34.2859,reg,320189 +UBSI,2018-04-13,34.1868,34.9795,False,33.9886,34.9795,reg,394751 +UBSI,2018-04-16,34.4345,34.5336,False,34.1372,34.3850,reg,315203 +UBSI,2018-04-17,34.0381,34.7813,False,33.6913,34.6822,reg,360533 +UBSI,2018-04-18,33.6913,34.3354,False,33.6913,34.0381,reg,351541 +UBSI,2018-04-19,34.0381,34.1372,False,33.6913,33.6913,reg,447710 +UBSI,2018-04-20,34.1372,34.3850,False,33.9391,33.9391,reg,419710 +UBSI,2018-04-23,34.6327,34.8309,False,34.2363,34.2363,reg,325092 +UBSI,2018-04-24,34.9795,35.4254,False,34.6327,34.7813,reg,371527 +UBSI,2018-04-25,34.5832,35.0786,False,34.4097,34.8309,reg,430113 +UBSI,2018-04-26,34.1868,34.7318,False,34.0877,34.5336,reg,404353 +UBSI,2018-04-27,34.1868,34.3354,False,33.9886,34.0381,reg,419074 +UBSI,2018-04-30,33.6418,34.3354,False,33.6418,34.3354,reg,1608405 +UBSI,2018-05-01,33.9391,34.0877,False,33.0968,33.5922,reg,600164 +UBSI,2018-05-02,33.9886,34.3850,False,33.5427,33.8400,reg,476428 +UBSI,2018-05-03,33.5922,33.9391,False,33.2454,33.7904,reg,410645 +UBSI,2018-05-04,34.0381,34.3850,False,33.2454,33.3940,reg,439088 +UBSI,2018-05-07,34.0877,34.3850,False,33.6418,34.0381,reg,464488 +UBSI,2018-05-08,34.4841,34.6079,False,34.0381,34.0381,reg,341150 +UBSI,2018-05-09,34.6327,34.9795,False,34.4345,34.6327,reg,605346 +UBSI,2018-05-10,34.6822,34.9151,False,34.2363,34.5832,reg,382097 +UBSI,2018-05-11,34.6822,34.8309,False,34.5832,34.6822,reg,276460 +UBSI,2018-05-14,34.6327,34.8309,False,34.3850,34.7813,reg,427945 +UBSI,2018-05-15,35.1777,35.3759,False,34.6822,34.6822,reg,498401 +UBSI,2018-05-16,35.4254,35.5741,False,35.0043,35.1282,reg,320298 +UBSI,2018-05-17,35.6236,35.6484,False,34.9300,35.3263,reg,254611 +UBSI,2018-05-18,35.5741,35.8961,False,35.5245,35.7723,reg,547677 +UBSI,2018-05-21,36.4164,36.4659,False,35.5245,35.5245,reg,1658227 +UBSI,2018-05-22,36.7632,37.0605,False,36.1191,36.2677,reg,1055838 +UBSI,2018-05-23,36.2677,36.7632,False,36.1686,36.5154,reg,474516 +UBSI,2018-05-24,36.4659,36.6641,False,35.5245,36.1686,reg,516743 +UBSI,2018-05-25,36.6145,36.8623,False,36.2182,36.2677,reg,500863 +UBSI,2018-05-29,36.0695,36.6641,False,35.8218,36.2182,reg,516840 +UBSI,2018-05-30,36.6641,36.8623,False,36.2256,36.3668,reg,576306 +UBSI,2018-05-31,36.1191,36.8623,False,36.1191,36.6641,reg,531271 +UBSI,2018-06-01,36.6641,36.9614,False,36.4659,36.5650,reg,421369 +UBSI,2018-06-04,36.8127,36.8623,False,36.3173,36.5650,reg,575385 +UBSI,2018-06-05,36.2677,36.9118,False,36.1191,36.8623,reg,445536 +UBSI,2018-06-06,37.1100,37.1100,False,36.4659,36.5154,reg,443254 +UBSI,2018-06-07,37.2500,37.4000,False,37.0000,37.1500,reg,318752 +UBSI,2018-06-08,37.4000,37.5000,False,37.1500,37.3000,reg,396602 diff --git a/company_library/UBX.csv b/company_library/UBX.csv index 8876c3c0..c7fe2d62 100644 --- a/company_library/UBX.csv +++ b/company_library/UBX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBX,2017-06-06,19.0000,19.0000,True,19.0000,19.0000,reg,0 -UBX,2017-06-07,19.0000,19.0000,True,19.0000,19.0000,reg,0 -UBX,2017-06-08,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-09,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-12,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-13,19.0000,19.0000,True,19.0000,19.0000,reg,0 @@ -249,3 +246,6 @@ UBX,2018-05-31,14.9000,15.4200,False,13.9100,14.2500,reg,336903 UBX,2018-06-01,15.1100,15.9516,False,14.6760,15.0000,reg,284568 UBX,2018-06-04,13.8500,15.3020,False,13.6100,15.3000,reg,157455 UBX,2018-06-05,14.0000,14.6900,False,13.1600,14.0100,reg,99794 +UBX,2018-06-06,13.4000,14.6800,False,13.3000,14.1000,reg,147494 +UBX,2018-06-07,13.5000,14.8100,False,13.5000,13.5000,reg,101410 +UBX,2018-06-08,14.1800,14.3900,False,13.3000,13.3000,reg,73424 diff --git a/company_library/UCBA.csv b/company_library/UCBA.csv index 119bc0c9..0e94bd33 100644 --- a/company_library/UCBA.csv +++ b/company_library/UCBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCBA,2017-06-06,18.0560,18.2326,False,18.0560,18.1517,reg,2134 -UCBA,2017-06-07,18.1541,18.1541,False,17.9088,17.9088,reg,933 -UCBA,2017-06-08,18.1541,18.1541,False,18.1541,18.1541,reg,0 UCBA,2017-06-09,18.2306,18.3995,False,18.2306,18.3504,reg,6687 UCBA,2017-06-12,18.4700,18.4976,False,18.3946,18.3995,reg,9272 UCBA,2017-06-13,18.2523,18.4485,False,18.2523,18.4387,reg,3071 @@ -249,3 +246,6 @@ UCBA,2018-05-31,26.8500,27.0000,False,26.7500,26.9500,reg,3931 UCBA,2018-06-01,27.3000,27.3000,False,27.0000,27.3000,reg,12339 UCBA,2018-06-04,27.2500,27.4000,False,27.2500,27.4000,reg,3261 UCBA,2018-06-05,28.0500,28.1000,False,27.4500,27.4500,reg,12890 +UCBA,2018-06-06,28.2500,28.8500,False,28.2000,28.8500,reg,10852 +UCBA,2018-06-07,27.9500,28.3000,False,27.9500,28.3000,reg,3021 +UCBA,2018-06-08,27.7000,27.9500,False,27.6550,27.9500,reg,1956 diff --git a/company_library/UCBI.csv b/company_library/UCBI.csv index eb73e716..d6708d3c 100644 --- a/company_library/UCBI.csv +++ b/company_library/UCBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCBI,2017-06-06,25.2359,25.4627,False,25.0289,25.1965,reg,301875 -UCBI,2017-06-07,25.5021,25.6598,False,25.2359,25.2754,reg,259767 -UCBI,2017-06-08,26.2119,26.7540,False,25.3345,25.5218,reg,364610 UCBI,2017-06-09,27.2864,27.3603,False,26.2907,26.4780,reg,435264 UCBI,2017-06-12,27.2765,27.8384,False,26.8970,27.2765,reg,621363 UCBI,2017-06-13,27.7413,28.1369,False,27.3754,27.4051,reg,1365878 @@ -249,3 +246,6 @@ UCBI,2018-05-31,32.4600,33.1200,False,32.3200,32.8800,reg,597912 UCBI,2018-06-01,32.7800,33.0250,False,32.6500,32.6500,reg,467492 UCBI,2018-06-04,33.2400,33.3400,False,32.7200,33.0200,reg,323692 UCBI,2018-06-05,33.2500,33.2800,False,32.7800,33.2100,reg,239522 +UCBI,2018-06-06,33.8200,33.8500,False,33.3200,33.3600,reg,260792 +UCBI,2018-06-07,33.8500,34.1000,False,33.6600,33.9100,reg,337492 +UCBI,2018-06-08,33.8900,34.1800,False,33.7700,33.8500,reg,296881 diff --git a/company_library/UCFC.csv b/company_library/UCFC.csv index ed463316..cc593c28 100644 --- a/company_library/UCFC.csv +++ b/company_library/UCFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCFC,2017-06-06,7.9647,8.1019,False,7.8863,8.0137,reg,35850 -UCFC,2017-06-07,8.1215,8.1705,False,7.8080,7.9647,reg,99799 -UCFC,2017-06-08,8.3272,8.4154,False,8.0483,8.1313,reg,64758 UCFC,2017-06-09,8.6015,8.6309,False,8.3272,8.3272,reg,87826 UCFC,2017-06-12,8.6113,8.7191,False,8.2978,8.6309,reg,65304 UCFC,2017-06-13,8.6995,8.7093,False,8.5427,8.6015,reg,67003 @@ -249,3 +246,6 @@ UCFC,2018-05-31,10.4600,10.6800,False,10.4300,10.5900,reg,669929 UCFC,2018-06-01,10.5700,10.5900,False,10.4950,10.5100,reg,143588 UCFC,2018-06-04,10.7000,10.8400,False,10.5900,10.5900,reg,305341 UCFC,2018-06-05,10.6500,10.7500,False,10.6400,10.7000,reg,311026 +UCFC,2018-06-06,10.8100,10.8300,False,10.6400,10.6600,reg,441119 +UCFC,2018-06-07,10.8000,10.9500,False,10.7400,10.8400,reg,410195 +UCFC,2018-06-08,10.8400,10.8800,False,10.7310,10.8000,reg,227613 diff --git a/company_library/UCTT.csv b/company_library/UCTT.csv index 5468bfb6..281eef8d 100644 --- a/company_library/UCTT.csv +++ b/company_library/UCTT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCTT,2017-06-06,23.9700,24.3100,False,23.4000,23.6000,reg,760511 -UCTT,2017-06-07,24.7700,24.8100,False,23.9000,24.1300,reg,900170 -UCTT,2017-06-08,25.8800,25.8800,False,24.6000,24.9000,reg,1233096 UCTT,2017-06-09,22.8800,26.2100,False,21.6000,26.1200,reg,2437493 UCTT,2017-06-12,22.2700,23.0100,False,21.6500,23.0100,reg,1727496 UCTT,2017-06-13,22.5400,23.3800,False,22.0000,22.5200,reg,814251 @@ -249,3 +246,6 @@ UCTT,2018-05-31,17.6200,18.1200,False,17.6095,17.8000,reg,646970 UCTT,2018-06-01,18.6700,18.7000,False,17.8500,17.8500,reg,889907 UCTT,2018-06-04,18.3300,18.8650,False,18.2700,18.7500,reg,702203 UCTT,2018-06-05,19.0400,19.0500,False,18.3906,18.4000,reg,786098 +UCTT,2018-06-06,18.7600,19.0900,False,18.4300,19.0000,reg,614419 +UCTT,2018-06-07,17.8700,18.3800,False,17.1000,18.3700,reg,1780725 +UCTT,2018-06-08,17.7300,17.8900,False,17.3800,17.6600,reg,851546 diff --git a/company_library/UDBI.csv b/company_library/UDBI.csv index f1495124..fd0fff82 100644 --- a/company_library/UDBI.csv +++ b/company_library/UDBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UDBI,2017-06-06,28.0140,28.0140,False,28.0140,28.0140,reg,0 -UDBI,2017-06-07,28.0140,28.0140,False,28.0140,28.0140,reg,0 -UDBI,2017-06-08,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-09,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-12,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-13,28.0140,28.0140,False,28.0140,28.0140,reg,0 @@ -249,3 +246,6 @@ UDBI,2018-05-31,31.7630,31.7630,False,31.7630,31.7630,reg,0 UDBI,2018-06-01,31.7630,31.7630,False,31.7630,31.7630,reg,0 UDBI,2018-06-04,31.7630,31.7630,False,31.7630,31.7630,reg,3 UDBI,2018-06-05,31.7630,31.7630,False,31.7630,31.7630,reg,0 +UDBI,2018-06-06,31.7630,31.7800,False,31.7630,31.7800,reg,3 +UDBI,2018-06-07,31.7630,31.7800,False,31.7630,31.7800,reg,3 +UDBI,2018-06-08,31.7630,31.7630,False,31.7630,31.7630,reg,0 diff --git a/company_library/UDR.csv b/company_library/UDR.csv new file mode 100644 index 00000000..137becac --- /dev/null +++ b/company_library/UDR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +UDR,2017-06-08,38.6338,38.7982,False,38.0873,38.7499,reg,967563 +UDR,2017-06-09,38.9046,38.9723,False,38.4113,38.6241,reg,1083496 +UDR,2017-06-12,38.4307,38.7402,False,38.2662,38.2662,reg,1272857 +UDR,2017-06-13,38.3533,38.6628,False,38.0824,38.4693,reg,1743275 +UDR,2017-06-14,38.4016,38.7789,False,38.2856,38.6918,reg,1083420 +UDR,2017-06-15,38.6918,38.9529,False,38.2759,38.3243,reg,970395 +UDR,2017-06-16,38.8756,39.0014,False,38.7499,38.7982,reg,1748683 +UDR,2017-06-19,39.1658,39.3786,False,38.8853,38.9433,reg,969969 +UDR,2017-06-20,38.9433,39.2722,False,38.5080,39.2238,reg,985717 +UDR,2017-06-21,38.7886,38.9820,False,38.4790,38.9627,reg,900317 +UDR,2017-06-22,38.3339,38.8079,False,38.1647,38.7015,reg,1516672 +UDR,2017-06-23,38.3726,38.6338,False,38.2614,38.3726,reg,1769116 +UDR,2017-06-26,38.4307,38.6725,False,38.2517,38.4887,reg,1289614 +UDR,2017-06-27,37.9277,38.4307,False,37.8116,38.2662,reg,1355216 +UDR,2017-06-28,37.7632,38.1308,False,37.6955,38.0147,reg,1484625 +UDR,2017-06-29,37.9180,37.9857,False,37.3666,37.5698,reg,1444393 +UDR,2017-06-30,37.6955,38.1985,False,37.6278,37.9567,reg,1337386 +UDR,2017-07-05,38.0631,38.4065,False,37.8841,38.0244,reg,1347333 +UDR,2017-07-06,37.1174,38.0143,False,37.0491,37.9461,reg,1508169 +UDR,2017-07-07,37.2149,37.4196,False,37.0686,37.1759,reg,1322885 +UDR,2017-07-10,36.8834,37.4294,False,36.8834,37.2929,reg,1169968 +UDR,2017-07-11,36.8054,37.0491,False,36.4349,37.0004,reg,907080 +UDR,2017-07-12,37.0491,37.3611,False,36.9760,37.1369,reg,1082614 +UDR,2017-07-13,36.8541,37.1174,False,36.8249,37.0491,reg,720730 +UDR,2017-07-14,37.2051,37.2831,False,36.9809,37.0394,reg,1251036 +UDR,2017-07-17,37.5853,37.6536,False,37.1661,37.1856,reg,688367 +UDR,2017-07-18,37.6438,37.8096,False,37.2539,37.5463,reg,1560219 +UDR,2017-07-19,38.1411,38.1508,False,37.6682,37.7023,reg,879431 +UDR,2017-07-20,38.2873,38.4336,False,38.1021,38.1606,reg,1311995 +UDR,2017-07-21,38.3848,38.4628,False,38.0826,38.2873,reg,1167216 +UDR,2017-07-24,38.1606,38.4433,False,38.0728,38.3848,reg,1562728 +UDR,2017-07-25,37.7121,38.3166,False,37.6731,38.3166,reg,840536 +UDR,2017-07-26,38.2093,38.3946,False,37.5073,37.7023,reg,828197 +UDR,2017-07-27,37.7121,37.8876,False,37.0491,37.4391,reg,2014551 +UDR,2017-07-28,38.3361,38.4628,False,37.7121,37.7998,reg,1442006 +UDR,2017-07-31,38.1118,38.3960,False,37.9656,38.3458,reg,1368909 +UDR,2017-08-01,38.1216,38.3946,False,38.0143,38.1996,reg,1135181 +UDR,2017-08-02,38.0533,38.2093,False,37.8388,37.9851,reg,969817 +UDR,2017-08-03,37.8096,38.3531,False,37.7023,37.8778,reg,1166427 +UDR,2017-08-04,37.6731,38.0680,False,37.6438,37.8096,reg,1162886 +UDR,2017-08-07,37.7608,37.8778,False,37.5463,37.6828,reg,700015 +UDR,2017-08-08,37.6828,37.7901,False,37.4391,37.5853,reg,1885175 +UDR,2017-08-09,37.8486,38.0143,False,37.5366,37.8096,reg,1154803 +UDR,2017-08-10,37.8291,37.9558,False,37.6926,37.8096,reg,852063 +UDR,2017-08-11,37.5073,37.8778,False,37.4489,37.8778,reg,721320 +UDR,2017-08-14,38.0338,38.0826,False,37.5853,37.6731,reg,770919 +UDR,2017-08-15,38.1508,38.1703,False,37.7511,37.9851,reg,1230745 +UDR,2017-08-16,37.9558,38.5311,False,37.8778,38.4043,reg,1278756 +UDR,2017-08-17,38.2483,38.3361,False,37.8486,37.9656,reg,1138657 +UDR,2017-08-18,37.9851,38.2093,False,37.8778,38.1801,reg,837171 +UDR,2017-08-21,38.3556,38.4970,False,37.9851,38.1021,reg,908420 +UDR,2017-08-22,38.2776,38.5701,False,38.1118,38.3556,reg,1065109 +UDR,2017-08-23,38.3556,38.5213,False,38.2191,38.3263,reg,1131251 +UDR,2017-08-24,38.1606,38.5603,False,38.0777,38.4726,reg,2408857 +UDR,2017-08-25,38.0631,38.3556,False,37.9753,38.2483,reg,1538207 +UDR,2017-08-28,37.9558,38.1313,False,37.7706,38.0728,reg,1492900 +UDR,2017-08-29,37.7511,38.1606,False,37.6926,38.0143,reg,1143404 +UDR,2017-08-30,37.7706,37.8388,False,37.4489,37.6731,reg,1474653 +UDR,2017-08-31,37.8486,37.9900,False,37.7316,37.8486,reg,2049552 +UDR,2017-09-01,37.8681,38.0728,False,37.7803,37.9071,reg,992201 +UDR,2017-09-05,38.0923,38.1411,False,37.7218,37.8583,reg,1585919 +UDR,2017-09-06,38.0826,38.3263,False,37.9997,38.1606,reg,1104999 +UDR,2017-09-07,38.4433,38.4921,False,37.9753,38.1606,reg,1271582 +UDR,2017-09-08,38.5603,38.7066,False,38.3946,38.4628,reg,2095598 +UDR,2017-09-11,38.7943,38.8723,False,38.5213,38.6383,reg,1335853 +UDR,2017-09-12,38.2093,38.7553,False,37.9753,38.7553,reg,1970369 +UDR,2017-09-13,37.7413,38.2678,False,37.6341,38.2191,reg,1395341 +UDR,2017-09-14,37.9753,38.0192,False,37.5853,37.7218,reg,1257601 +UDR,2017-09-15,37.9558,38.1118,False,37.7218,38.0631,reg,2298844 +UDR,2017-09-18,37.9461,38.0631,False,37.7218,37.9656,reg,1000932 +UDR,2017-09-19,37.4976,37.9851,False,37.4099,37.9071,reg,1291671 +UDR,2017-09-20,37.4683,37.7413,False,37.3416,37.5268,reg,1252141 +UDR,2017-09-21,37.1954,37.5658,False,37.1954,37.4878,reg,942534 +UDR,2017-09-22,37.0589,37.3416,False,36.9809,37.2929,reg,705416 +UDR,2017-09-25,37.1661,37.2831,False,37.0199,37.0979,reg,1241960 +UDR,2017-09-26,37.1271,37.2929,False,37.1076,37.1661,reg,1001205 +UDR,2017-09-27,36.8931,37.1076,False,36.7079,37.1076,reg,992046 +UDR,2017-09-28,37.0979,37.1271,False,36.8005,36.9224,reg,1048115 +UDR,2017-09-29,37.0784,37.0881,False,36.7859,37.0004,reg,1253655 +UDR,2017-10-02,37.0199,37.1661,False,36.8249,37.1174,reg,1135397 +UDR,2017-10-03,37.0101,37.0979,False,36.7371,37.0296,reg,1116012 +UDR,2017-10-04,37.4294,37.5171,False,36.9614,36.9906,reg,787899 +UDR,2017-10-05,37.5853,37.9802,False,37.4781,37.7706,reg,1330769 +UDR,2017-10-06,37.5067,37.5362,False,36.9072,37.4477,reg,994031 +UDR,2017-10-09,37.7033,37.7918,False,37.4379,37.4674,reg,1160372 +UDR,2017-10-10,37.9785,38.0817,False,37.7426,37.7819,reg,1418459 +UDR,2017-10-11,37.9490,38.1358,False,37.9097,38.0571,reg,1116931 +UDR,2017-10-12,38.2635,38.2684,False,37.9195,37.9588,reg,1047294 +UDR,2017-10-13,38.3323,38.4994,False,38.2340,38.4405,reg,1100512 +UDR,2017-10-16,38.0964,38.4110,False,37.9982,38.2930,reg,969025 +UDR,2017-10-17,38.1063,38.1652,False,37.8900,38.0080,reg,934882 +UDR,2017-10-18,37.8900,38.1358,False,37.8212,38.0571,reg,736137 +UDR,2017-10-19,37.8606,37.9588,False,37.6905,37.9392,reg,1128846 +UDR,2017-10-20,37.7623,37.9097,False,37.5559,37.8606,reg,1373346 +UDR,2017-10-23,37.8900,37.8999,False,37.6935,37.8802,reg,985480 +UDR,2017-10-24,37.3789,37.9785,False,37.1824,37.7131,reg,1574868 +UDR,2017-10-25,37.5559,37.6443,False,37.2807,37.3003,reg,1656436 +UDR,2017-10-26,37.5952,37.7721,False,37.4477,37.7721,reg,1553467 +UDR,2017-10-27,37.8507,37.9097,False,37.4281,37.6050,reg,1465292 +UDR,2017-10-30,37.8999,38.0227,False,37.7819,37.8507,reg,1930162 +UDR,2017-10-31,38.1259,38.1358,False,37.5215,37.8016,reg,1462279 +UDR,2017-11-01,38.4306,38.5093,False,38.0571,38.1947,reg,1558390 +UDR,2017-11-02,37.4772,38.5387,False,37.3200,38.4798,reg,2371941 +UDR,2017-11-03,37.8114,38.0276,False,37.2020,37.2610,reg,2349234 +UDR,2017-11-06,38.2242,38.4896,False,37.8606,37.8606,reg,1815148 +UDR,2017-11-07,38.6174,38.6616,False,38.2832,38.3028,reg,1507984 +UDR,2017-11-08,39.3644,39.3742,False,38.6461,38.6763,reg,2409259 +UDR,2017-11-09,39.1481,39.6199,False,39.0400,39.2759,reg,1882616 +UDR,2017-11-10,39.0597,39.4528,False,38.9319,38.9319,reg,1123652 +UDR,2017-11-13,39.2562,39.4626,False,39.0793,39.0990,reg,1540661 +UDR,2017-11-14,39.3054,39.4037,False,39.0302,39.2366,reg,1044300 +UDR,2017-11-15,38.7255,39.6386,False,38.6862,39.3054,reg,1260159 +UDR,2017-11-16,38.8336,38.9810,False,38.6075,38.6960,reg,1645662 +UDR,2017-11-17,38.4994,38.9221,False,38.3422,38.7353,reg,4300113 +UDR,2017-11-20,38.7157,38.8238,False,38.3815,38.4798,reg,1806253 +UDR,2017-11-21,39.0695,39.1874,False,38.6567,38.7746,reg,1879281 +UDR,2017-11-22,38.9810,39.1088,False,38.6763,38.9516,reg,1174914 +UDR,2017-11-27,38.8238,39.0498,False,38.7943,38.9516,reg,875034 +UDR,2017-11-28,38.7550,38.8827,False,38.5486,38.7845,reg,1428593 +UDR,2017-11-29,38.6862,38.7845,False,38.0276,38.3717,reg,1781341 +UDR,2017-11-30,38.6567,38.8041,False,38.4503,38.7648,reg,1927182 +UDR,2017-12-01,38.5486,39.0842,False,38.3520,38.7845,reg,1417857 +UDR,2017-12-04,38.6174,38.7550,False,38.4896,38.6567,reg,1210294 +UDR,2017-12-05,38.1358,38.7058,False,38.1063,38.7058,reg,1248196 +UDR,2017-12-06,38.2046,38.3717,False,37.9982,38.1947,reg,912664 +UDR,2017-12-07,38.1652,38.3422,False,38.0522,38.2439,reg,1196304 +UDR,2017-12-08,38.3618,38.4601,False,38.0080,38.2046,reg,1213422 +UDR,2017-12-11,38.5584,38.6960,False,38.3815,38.6370,reg,1279303 +UDR,2017-12-12,38.6960,38.7451,False,38.3520,38.6960,reg,1497469 +UDR,2017-12-13,38.3618,38.8631,False,38.1947,38.7550,reg,2136482 +UDR,2017-12-14,38.4306,38.4896,False,38.1652,38.2734,reg,1220668 +UDR,2017-12-15,38.6862,38.7943,False,38.4896,38.6370,reg,3684336 +UDR,2017-12-18,38.6960,38.9417,False,38.5977,38.7058,reg,1532315 +UDR,2017-12-19,37.4871,38.8336,False,37.3544,38.6763,reg,1982373 +UDR,2017-12-20,37.3789,37.7082,False,37.3003,37.4281,reg,1652161 +UDR,2017-12-21,37.0349,37.5362,False,37.0349,37.5067,reg,1055735 +UDR,2017-12-22,37.5067,37.5853,False,37.0731,37.1627,reg,1245730 +UDR,2017-12-26,37.6738,37.7033,False,37.3888,37.5460,reg,704722 +UDR,2017-12-27,37.7033,37.8606,False,37.5559,37.7918,reg,826471 +UDR,2017-12-28,37.9588,37.9982,False,37.6050,37.8016,reg,1041668 +UDR,2017-12-29,37.8606,37.9785,False,37.7426,37.9785,reg,1064882 +UDR,2018-01-02,37.4084,37.9785,False,37.4084,37.9097,reg,1290626 +UDR,2018-01-03,37.6836,37.7574,False,37.4477,37.4477,reg,1090937 +UDR,2018-01-04,36.9170,37.6640,False,36.8187,37.5657,reg,1201504 +UDR,2018-01-05,36.8678,36.9514,False,36.6418,36.9268,reg,1325824 +UDR,2018-01-08,36.9661,37.2512,False,36.8678,36.9661,reg,1369266 +UDR,2018-01-09,36.6094,37.1445,False,36.0841,36.9562,reg,1455226 +UDR,2018-01-10,36.0841,36.4508,False,35.7719,36.3715,reg,2371978 +UDR,2018-01-11,35.7571,36.2823,False,35.7174,36.1138,reg,1477778 +UDR,2018-01-12,35.3805,35.8641,False,35.2070,35.7174,reg,1587787 +UDR,2018-01-16,35.7471,36.0643,False,35.5390,35.5588,reg,1783012 +UDR,2018-01-17,35.7571,35.9751,False,35.4796,35.9354,reg,1036859 +UDR,2018-01-18,35.5588,35.7273,False,35.2368,35.6084,reg,1298222 +UDR,2018-01-19,35.6480,35.7471,False,35.4746,35.7174,reg,1491567 +UDR,2018-01-22,36.0345,36.0643,False,35.6381,35.6976,reg,1801880 +UDR,2018-01-23,36.6985,36.7085,False,36.1832,36.1832,reg,1598150 +UDR,2018-01-24,36.4904,36.7184,False,36.3120,36.6193,reg,1749610 +UDR,2018-01-25,36.4012,36.5895,False,36.1237,36.4805,reg,1360138 +UDR,2018-01-26,36.1832,36.5895,False,35.9206,36.5102,reg,1025897 +UDR,2018-01-29,35.7273,36.2030,False,35.7075,36.0742,reg,1459720 +UDR,2018-01-30,35.5688,35.8958,False,35.4597,35.6084,reg,1331302 +UDR,2018-01-31,36.2030,36.2228,False,35.4300,35.6381,reg,2198355 +UDR,2018-02-01,34.9939,36.3418,False,34.9741,36.1733,reg,1791456 +UDR,2018-02-02,34.8849,35.0831,False,34.3448,34.6966,reg,1776916 +UDR,2018-02-05,33.8741,35.2219,False,33.8741,34.6768,reg,2114861 +UDR,2018-02-06,34.0029,34.1516,False,33.0118,33.4182,reg,2342981 +UDR,2018-02-07,33.4975,34.5381,False,33.4975,33.6560,reg,2530321 +UDR,2018-02-08,32.6253,34.0029,False,32.6154,33.3984,reg,2970126 +UDR,2018-02-09,33.4875,33.7254,False,32.5857,32.8037,reg,2601785 +UDR,2018-02-12,33.4281,33.6758,False,32.6055,33.5867,reg,1864234 +UDR,2018-02-13,33.6957,33.8344,False,33.2299,33.3092,reg,2169502 +UDR,2018-02-14,33.4875,33.5074,False,32.9920,33.4281,reg,1301593 +UDR,2018-02-15,34.0921,34.1416,False,33.5371,33.6560,reg,1706313 +UDR,2018-02-16,34.3002,34.5282,False,34.0723,34.1714,reg,2659053 +UDR,2018-02-20,33.9335,34.4885,False,33.8840,34.1615,reg,1794676 +UDR,2018-02-21,32.9227,34.0079,False,32.8632,33.9236,reg,1996535 +UDR,2018-02-22,33.1407,33.4875,False,32.9623,33.0218,reg,1295504 +UDR,2018-02-23,33.8344,33.8542,False,33.1704,33.3290,reg,1028035 +UDR,2018-02-26,33.8344,34.0624,False,33.6461,33.9236,reg,1299846 +UDR,2018-02-27,33.2794,33.9038,False,33.0317,33.7948,reg,1799970 +UDR,2018-02-28,33.3191,33.7948,False,33.3092,33.4182,reg,2199332 +UDR,2018-03-01,33.3984,33.8840,False,33.0713,33.2001,reg,1753135 +UDR,2018-03-02,33.0812,33.4875,False,32.8335,33.2893,reg,1406170 +UDR,2018-03-05,33.3686,33.5569,False,32.7443,32.9623,reg,1475540 +UDR,2018-03-06,33.5767,33.6858,False,33.0911,33.3191,reg,1376861 +UDR,2018-03-07,33.8443,33.8641,False,33.3488,33.4182,reg,1609218 +UDR,2018-03-08,34.1714,34.2308,False,33.7452,33.8939,reg,1053943 +UDR,2018-03-09,34.9246,34.9246,False,34.1912,34.4885,reg,1677066 +UDR,2018-03-12,35.0039,35.0930,False,34.7165,34.9048,reg,1620334 +UDR,2018-03-13,35.0930,35.3557,False,34.9939,35.2120,reg,2055238 +UDR,2018-03-14,35.2219,35.3705,False,35.0584,35.1327,reg,1830962 +UDR,2018-03-15,35.3507,35.4994,False,35.1327,35.2913,reg,1235185 +UDR,2018-03-16,35.6381,35.6877,False,35.2714,35.3210,reg,2117426 +UDR,2018-03-19,35.3309,35.4696,False,34.9355,35.3805,reg,1558192 +UDR,2018-03-20,35.1129,35.5588,False,34.9939,35.3210,reg,1282854 +UDR,2018-03-21,34.9741,35.3606,False,34.7858,35.0633,reg,985853 +UDR,2018-03-22,34.4588,35.3111,False,34.4489,34.8849,reg,1835452 +UDR,2018-03-23,33.8344,34.5777,False,33.7204,34.4390,reg,2132405 +UDR,2018-03-26,34.1416,34.2209,False,33.8146,34.0624,reg,1366512 +UDR,2018-03-27,34.3894,34.8849,False,33.8344,34.1416,reg,1587835 +UDR,2018-03-28,35.2813,35.3854,False,34.5876,34.5876,reg,1689309 +UDR,2018-03-29,35.3012,35.6183,False,35.1327,35.3705,reg,1498022 +UDR,2018-04-02,34.8651,35.2913,False,34.6273,35.2120,reg,1701815 +UDR,2018-04-03,35.3705,35.5291,False,34.6818,34.9246,reg,1677751 +UDR,2018-04-04,35.6976,35.7670,False,35.0633,35.1723,reg,1763889 +UDR,2018-04-05,35.7075,35.8066,False,35.3705,35.7372,reg,1252232 +UDR,2018-04-06,35.7100,35.9700,False,35.5700,35.8000,reg,1316627 +UDR,2018-04-09,35.5700,35.9000,False,35.5350,35.7400,reg,1304770 +UDR,2018-04-10,35.7900,35.9400,False,35.6500,35.7300,reg,2010850 +UDR,2018-04-11,35.7500,36.1400,False,35.6900,35.7400,reg,1725264 +UDR,2018-04-12,35.2600,35.8500,False,35.1600,35.8500,reg,1906957 +UDR,2018-04-13,35.5000,35.5350,False,35.2300,35.3500,reg,1670901 +UDR,2018-04-16,35.7800,36.0000,False,35.5000,35.6200,reg,1204942 +UDR,2018-04-17,36.1000,36.3300,False,35.7600,35.8700,reg,1121242 +UDR,2018-04-18,35.9000,36.2200,False,35.8700,36.1500,reg,1077733 +UDR,2018-04-19,35.3800,35.8100,False,35.2200,35.7400,reg,1390813 +UDR,2018-04-20,35.1500,35.5300,False,35.0400,35.4800,reg,1175320 +UDR,2018-04-23,35.1200,35.3400,False,34.9500,35.2500,reg,902600 +UDR,2018-04-24,35.1800,35.3800,False,34.9950,35.0800,reg,1039059 +UDR,2018-04-25,35.2400,35.4500,False,34.9400,35.0500,reg,1235261 +UDR,2018-04-26,35.7900,36.0000,False,34.9700,35.3800,reg,1147342 +UDR,2018-04-27,36.3100,36.4600,False,35.6800,35.8000,reg,1247513 +UDR,2018-04-30,36.1500,36.5000,False,36.1500,36.4300,reg,1393793 +UDR,2018-05-01,36.3000,36.3900,False,35.7400,36.1500,reg,2078928 +UDR,2018-05-02,36.0600,36.2600,False,35.8500,36.1700,reg,1353060 +UDR,2018-05-03,35.9100,36.3000,False,35.8900,36.0200,reg,1506566 +UDR,2018-05-04,36.3200,36.3950,False,35.8300,35.8900,reg,1117203 +UDR,2018-05-07,36.4200,36.4900,False,36.1800,36.4100,reg,1074590 +UDR,2018-05-08,36.2200,36.3900,False,36.0800,36.3900,reg,1459369 +UDR,2018-05-09,36.4000,36.4400,False,36.0950,36.2200,reg,957188 +UDR,2018-05-10,36.5800,36.7500,False,36.3600,36.5000,reg,1036614 +UDR,2018-05-11,36.2900,36.7700,False,36.2500,36.6800,reg,851156 +UDR,2018-05-14,36.0800,36.4300,False,35.8300,36.4300,reg,1039998 +UDR,2018-05-15,35.2800,35.9800,False,35.2100,35.8300,reg,2048757 +UDR,2018-05-16,35.0000,35.4900,False,34.9700,35.3900,reg,1792214 +UDR,2018-05-17,34.7300,35.1700,False,34.6100,35.0000,reg,1131528 +UDR,2018-05-18,34.6700,34.8500,False,34.4841,34.7800,reg,1134530 +UDR,2018-05-21,34.9800,35.1300,False,34.5500,34.7900,reg,1359727 +UDR,2018-05-22,35.1500,35.1900,False,34.8350,35.0200,reg,990869 +UDR,2018-05-23,35.6000,35.8500,False,35.0800,35.2300,reg,1036811 +UDR,2018-05-24,35.4000,35.8200,False,35.1900,35.6400,reg,1005080 +UDR,2018-05-25,35.5300,35.7500,False,35.4500,35.4500,reg,784355 +UDR,2018-05-29,35.5400,35.7700,False,35.3700,35.4800,reg,1256199 +UDR,2018-05-30,36.4400,36.5000,False,35.4800,35.4800,reg,1708511 +UDR,2018-05-31,36.4700,36.5700,False,36.1900,36.3200,reg,2124012 +UDR,2018-06-01,36.7700,36.9600,False,36.4700,36.7200,reg,1670332 +UDR,2018-06-04,37.3100,37.3200,False,36.7700,36.8800,reg,1263755 +UDR,2018-06-05,37.0500,37.5000,False,37.0100,37.4200,reg,1493394 +UDR,2018-06-06,37.2100,37.2200,False,36.9100,36.9600,reg,1257830 +UDR,2018-06-07,37.1800,37.3300,False,36.9900,37.2400,reg,1500020 diff --git a/company_library/UEIC.csv b/company_library/UEIC.csv index 93ebd4d7..775a018d 100644 --- a/company_library/UEIC.csv +++ b/company_library/UEIC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UEIC,2017-06-06,65.3000,66.0500,False,65.0000,66.0000,reg,44561 -UEIC,2017-06-07,66.0500,66.2500,False,65.5500,65.7000,reg,27168 -UEIC,2017-06-08,66.0500,66.3000,False,65.8000,66.0500,reg,59403 UEIC,2017-06-09,66.2500,66.6000,False,65.8500,66.0500,reg,64710 UEIC,2017-06-12,67.2000,67.9500,False,66.3500,66.3500,reg,32607 UEIC,2017-06-13,66.5000,67.6500,False,66.2000,67.6500,reg,30875 @@ -249,3 +246,6 @@ UEIC,2018-05-31,29.6500,30.2000,False,29.0833,30.2000,reg,132876 UEIC,2018-06-01,30.2500,30.4500,False,29.5500,29.7500,reg,147997 UEIC,2018-06-04,30.3500,30.4750,False,29.6000,30.3000,reg,131262 UEIC,2018-06-05,30.8000,31.2000,False,29.9000,30.4000,reg,126700 +UEIC,2018-06-06,31.0500,31.1500,False,30.3000,30.8000,reg,77435 +UEIC,2018-06-07,30.6000,31.4000,False,30.5500,31.0500,reg,49733 +UEIC,2018-06-08,29.9500,30.9000,False,29.9000,30.6000,reg,92254 diff --git a/company_library/UEPS.csv b/company_library/UEPS.csv index 1715d9c3..ca769a3a 100644 --- a/company_library/UEPS.csv +++ b/company_library/UEPS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UEPS,2017-06-06,9.3600,9.4400,False,9.2600,9.3700,reg,186863 -UEPS,2017-06-07,9.3800,9.4450,False,9.2700,9.3700,reg,91977 -UEPS,2017-06-08,9.5000,9.5500,False,9.3490,9.4000,reg,101257 UEPS,2017-06-09,9.7600,9.8200,False,9.5000,9.5000,reg,136808 UEPS,2017-06-12,9.6500,9.8100,False,9.5800,9.6600,reg,103915 UEPS,2017-06-13,9.7500,9.8300,False,9.5300,9.6700,reg,135304 @@ -249,3 +246,6 @@ UEPS,2018-05-31,9.7600,9.9100,False,9.7300,9.7700,reg,171484 UEPS,2018-06-01,9.7600,9.8300,False,9.6500,9.7400,reg,167572 UEPS,2018-06-04,9.8300,9.8752,False,9.6700,9.7500,reg,117031 UEPS,2018-06-05,9.8800,9.8900,False,9.7600,9.7800,reg,178664 +UEPS,2018-06-06,9.7800,9.9400,False,9.7442,9.8600,reg,98022 +UEPS,2018-06-07,9.6600,9.8600,False,9.5100,9.8300,reg,352014 +UEPS,2018-06-08,9.6400,9.7000,False,9.5400,9.6200,reg,135059 diff --git a/company_library/UFAB.csv b/company_library/UFAB.csv new file mode 100644 index 00000000..bddb0ce5 --- /dev/null +++ b/company_library/UFAB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +UFAB,2017-06-08,9.1400,9.1400,False,8.4812,8.4812,reg,15577 +UFAB,2017-06-09,9.4276,9.4926,False,8.7317,8.7317,reg,33329 +UFAB,2017-06-12,9.2513,9.3580,False,9.1771,9.3163,reg,30841 +UFAB,2017-06-13,9.0286,9.2420,False,8.8152,9.2420,reg,13841 +UFAB,2017-06-14,9.2328,9.4183,False,8.8802,9.0286,reg,16783 +UFAB,2017-06-15,9.2420,9.3256,False,9.0472,9.1493,reg,25265 +UFAB,2017-06-16,9.1307,9.2420,False,9.0379,9.1400,reg,34154 +UFAB,2017-06-19,9.1678,9.3794,False,9.0565,9.2328,reg,34890 +UFAB,2017-06-20,9.1493,9.2792,False,8.8802,9.0101,reg,29273 +UFAB,2017-06-21,9.2142,9.3627,False,8.8802,9.1678,reg,17019 +UFAB,2017-06-22,9.2699,9.5715,False,9.1493,9.2792,reg,37980 +UFAB,2017-06-23,9.2606,9.5854,False,8.9544,9.3534,reg,658544 +UFAB,2017-06-26,9.3441,9.7895,False,9.1400,9.1400,reg,40785 +UFAB,2017-06-27,8.8709,9.3981,False,8.8245,9.3441,reg,23761 +UFAB,2017-06-28,8.9637,9.1400,False,8.9266,8.9266,reg,15115 +UFAB,2017-06-29,8.7131,9.0379,False,8.6389,9.0379,reg,37901 +UFAB,2017-06-30,8.8338,9.0379,False,8.7224,8.7224,reg,11260 +UFAB,2017-07-05,8.7317,9.1400,False,8.6946,8.8523,reg,43936 +UFAB,2017-07-06,8.7131,9.0008,False,8.2028,8.6667,reg,28997 +UFAB,2017-07-07,8.5647,8.8616,False,8.5090,8.5090,reg,10440 +UFAB,2017-07-10,8.4255,8.7688,False,8.3049,8.7688,reg,13256 +UFAB,2017-07-11,8.3884,8.5276,False,8.3396,8.4348,reg,5024 +UFAB,2017-07-12,8.1935,8.4394,False,8.1193,8.4348,reg,8741 +UFAB,2017-07-13,8.3141,8.3420,False,8.1193,8.1749,reg,11163 +UFAB,2017-07-14,8.6111,8.6296,False,8.2863,8.3512,reg,9395 +UFAB,2017-07-17,8.5832,8.9685,False,8.4904,8.4904,reg,12438 +UFAB,2017-07-18,8.5832,8.8038,False,8.5183,8.6018,reg,11926 +UFAB,2017-07-19,8.5276,8.7039,False,8.4997,8.5461,reg,6299 +UFAB,2017-07-20,8.4440,8.5368,False,8.4440,8.5368,reg,12592 +UFAB,2017-07-21,7.9801,8.4348,False,7.8873,8.4348,reg,60946 +UFAB,2017-07-24,8.2562,8.3512,False,8.0566,8.0566,reg,7980 +UFAB,2017-07-25,8.2863,8.6575,False,8.2585,8.3008,reg,16732 +UFAB,2017-07-26,8.4904,8.6760,False,8.2863,8.6343,reg,4159 +UFAB,2017-07-27,8.3976,8.6482,False,8.2678,8.4997,reg,2935 +UFAB,2017-07-28,8.2677,8.5090,False,8.1749,8.5090,reg,19821 +UFAB,2017-07-31,8.1193,8.3048,False,8.0729,8.2121,reg,19283 +UFAB,2017-08-01,8.1749,8.3141,False,7.9801,8.0729,reg,18787 +UFAB,2017-08-02,8.0450,8.1470,False,7.9968,8.1285,reg,19881 +UFAB,2017-08-03,7.7945,8.2848,False,7.6739,8.0265,reg,22452 +UFAB,2017-08-04,7.7017,8.5342,False,7.7017,7.8873,reg,16979 +UFAB,2017-08-07,7.3862,7.7017,False,6.9130,7.4233,reg,64125 +UFAB,2017-08-08,7.0522,7.3667,False,7.0429,7.1728,reg,75526 +UFAB,2017-08-09,7.0058,7.3027,False,6.9594,7.3027,reg,9761 +UFAB,2017-08-10,7.1171,7.1914,False,7.0522,7.0522,reg,9168 +UFAB,2017-08-11,7.1728,7.6089,False,7.0707,7.0707,reg,13699 +UFAB,2017-08-14,7.2099,7.4233,False,6.9740,7.2749,reg,11995 +UFAB,2017-08-15,7.3213,7.4233,False,7.0986,7.2099,reg,28912 +UFAB,2017-08-16,7.1635,7.5625,False,7.1542,7.4141,reg,13188 +UFAB,2017-08-17,7.0986,7.2841,False,7.0986,7.1450,reg,24297 +UFAB,2017-08-18,6.9130,7.1450,False,6.9130,7.0986,reg,34323 +UFAB,2017-08-21,6.6439,7.0954,False,6.5882,7.0817,reg,23933 +UFAB,2017-08-22,7.0522,7.0707,False,6.6532,6.6903,reg,17774 +UFAB,2017-08-23,6.9594,7.2099,False,6.9594,7.2099,reg,3886 +UFAB,2017-08-24,7.1171,7.1914,False,6.9130,6.9408,reg,25942 +UFAB,2017-08-25,6.8944,7.1914,False,6.8851,7.1914,reg,17256 +UFAB,2017-08-28,6.7460,7.1635,False,6.7274,7.0429,reg,26244 +UFAB,2017-08-29,6.9354,7.0397,False,6.8217,6.8691,reg,29242 +UFAB,2017-08-30,6.9544,7.1249,False,6.9069,7.0464,reg,31025 +UFAB,2017-08-31,6.9639,7.1059,False,6.8691,7.0870,reg,12552 +UFAB,2017-09-01,6.9923,7.0935,False,6.9828,7.0586,reg,8453 +UFAB,2017-09-05,6.9639,7.0586,False,6.8786,6.9165,reg,40225 +UFAB,2017-09-06,6.9449,7.1060,False,6.9165,7.0063,reg,17934 +UFAB,2017-09-07,6.8691,6.9733,False,6.8691,6.9733,reg,30176 +UFAB,2017-09-08,6.8786,6.9999,False,6.8217,6.9999,reg,27336 +UFAB,2017-09-11,6.9923,7.1429,False,6.9449,7.0207,reg,10955 +UFAB,2017-09-12,7.1155,7.2274,False,7.0018,7.0018,reg,10066 +UFAB,2017-09-13,7.1913,7.2233,False,7.1156,7.1818,reg,13104 +UFAB,2017-09-14,7.1344,7.2007,False,7.1155,7.1913,reg,4764 +UFAB,2017-09-15,7.2481,7.2481,False,7.1439,7.1534,reg,10567 +UFAB,2017-09-18,7.3713,7.4755,False,7.2102,7.4755,reg,82599 +UFAB,2017-09-19,7.3997,7.5039,False,7.3523,7.3523,reg,32372 +UFAB,2017-09-20,6.9544,7.5039,False,6.8786,7.4944,reg,68629 +UFAB,2017-09-21,6.9165,7.2308,False,6.9165,7.0397,reg,22342 +UFAB,2017-09-22,7.0776,7.0776,False,6.9335,7.0112,reg,20947 +UFAB,2017-09-25,7.2576,7.3425,False,7.0302,7.0302,reg,19175 +UFAB,2017-09-26,7.7597,7.9246,False,7.3722,7.3722,reg,23620 +UFAB,2017-09-27,7.6176,7.9587,False,7.5892,7.8734,reg,12058 +UFAB,2017-09-28,7.6366,7.6839,False,7.5710,7.5797,reg,7585 +UFAB,2017-09-29,8.0061,8.0440,False,7.7124,7.7124,reg,22921 +UFAB,2017-10-02,7.8924,8.1008,False,7.6271,8.0724,reg,12620 +UFAB,2017-10-03,8.3377,8.4703,False,7.9832,8.0156,reg,24114 +UFAB,2017-10-04,8.2903,8.4630,False,8.1199,8.3472,reg,9413 +UFAB,2017-10-05,8.3851,8.4324,False,8.1387,8.4040,reg,18294 +UFAB,2017-10-06,8.5272,8.5509,False,8.2998,8.3675,reg,13582 +UFAB,2017-10-09,8.5272,8.5651,False,8.2429,8.4230,reg,20334 +UFAB,2017-10-10,8.6030,8.6125,False,8.4798,8.4798,reg,13855 +UFAB,2017-10-11,8.5177,8.6030,False,8.4989,8.5130,reg,22236 +UFAB,2017-10-12,8.3377,8.5272,False,8.3377,8.4609,reg,6773 +UFAB,2017-10-13,8.2998,8.4324,False,8.2524,8.4324,reg,1618 +UFAB,2017-10-16,8.1482,8.2429,False,8.0061,8.2429,reg,16235 +UFAB,2017-10-17,8.5177,8.5272,False,8.1650,8.1650,reg,18385 +UFAB,2017-10-18,8.5177,8.5272,False,8.3851,8.4798,reg,8764 +UFAB,2017-10-19,8.2429,8.5177,False,8.2429,8.5177,reg,5706 +UFAB,2017-10-20,8.1482,8.2081,False,8.1482,8.1482,reg,2511 +UFAB,2017-10-23,8.0629,8.1662,False,8.0535,8.0600,reg,11517 +UFAB,2017-10-24,8.1671,8.1861,False,8.0535,8.0535,reg,1224 +UFAB,2017-10-25,8.1386,8.2524,False,8.0535,8.1198,reg,2631 +UFAB,2017-10-26,8.2050,8.2429,False,8.0725,8.2429,reg,5977 +UFAB,2017-10-27,8.2714,8.2808,False,8.1085,8.1956,reg,6339 +UFAB,2017-10-30,7.9587,8.1482,False,7.9587,8.1482,reg,3542 +UFAB,2017-10-31,8.1292,8.1292,False,7.7721,7.9682,reg,8390 +UFAB,2017-11-01,7.9777,8.1008,False,7.7114,8.0629,reg,22313 +UFAB,2017-11-02,8.0061,8.1008,False,7.9492,8.0440,reg,33639 +UFAB,2017-11-03,7.8403,8.0364,False,7.8166,7.9966,reg,37081 +UFAB,2017-11-06,7.1723,8.2050,False,7.1723,8.1788,reg,26386 +UFAB,2017-11-07,7.0861,7.2765,False,6.9923,7.2765,reg,16931 +UFAB,2017-11-08,6.8883,7.0586,False,6.7317,7.0586,reg,20391 +UFAB,2017-11-09,7.3334,7.3902,False,6.6796,6.6796,reg,23214 +UFAB,2017-11-10,7.3997,7.5323,False,7.1344,7.1534,reg,3073 +UFAB,2017-11-13,7.2007,7.2386,False,7.1060,7.2386,reg,9359 +UFAB,2017-11-14,7.3902,7.6081,False,7.2007,7.2481,reg,18563 +UFAB,2017-11-15,7.2765,7.3997,False,7.2007,7.3997,reg,4791 +UFAB,2017-11-16,7.4565,7.4850,False,7.2671,7.2671,reg,3298 +UFAB,2017-11-17,7.5323,7.5987,False,7.4247,7.4660,reg,11264 +UFAB,2017-11-20,7.7408,7.7692,False,7.6934,7.6934,reg,6607 +UFAB,2017-11-21,7.7313,7.8166,False,7.6555,7.7915,reg,5156 +UFAB,2017-11-22,7.8166,7.9492,False,7.7413,7.7413,reg,11760 +UFAB,2017-11-27,7.8166,7.8829,False,7.8166,7.8829,reg,2687 +UFAB,2017-11-28,7.6745,7.8166,False,7.5513,7.8021,reg,19045 +UFAB,2017-11-29,7.6745,7.7613,False,7.5779,7.7517,reg,2053 +UFAB,2017-11-30,7.8193,7.8193,False,7.6231,7.7131,reg,2812 +UFAB,2017-12-01,8.0413,8.0413,False,7.7420,7.8193,reg,9853 +UFAB,2017-12-04,8.4757,8.4757,False,8.0799,8.1571,reg,8071 +UFAB,2017-12-05,8.4660,8.5626,False,8.2923,8.5626,reg,2776 +UFAB,2017-12-06,8.3985,8.3985,False,8.3498,8.3985,reg,2838 +UFAB,2017-12-07,7.7517,8.3212,False,7.6745,8.3212,reg,13145 +UFAB,2017-12-08,7.5007,7.6826,False,7.4331,7.6359,reg,26705 +UFAB,2017-12-11,7.4911,7.6908,False,7.4814,7.6908,reg,7687 +UFAB,2017-12-12,7.4331,7.6197,False,7.4331,7.4814,reg,8026 +UFAB,2017-12-13,7.4235,7.7034,False,7.4235,7.6262,reg,16344 +UFAB,2017-12-14,7.4428,7.5490,False,7.4138,7.4331,reg,9545 +UFAB,2017-12-15,7.3366,7.5297,False,7.3366,7.4138,reg,102045 +UFAB,2017-12-18,7.4331,7.5303,False,7.3366,7.3366,reg,8454 +UFAB,2017-12-19,7.2111,7.4042,False,7.0953,7.4042,reg,105284 +UFAB,2017-12-20,7.3269,7.5053,False,7.1146,7.2401,reg,23690 +UFAB,2017-12-21,7.0470,7.3488,False,7.0055,7.2497,reg,37125 +UFAB,2017-12-22,7.5933,7.5933,False,7.0470,7.0470,reg,86659 +UFAB,2017-12-26,7.4187,7.7324,False,7.3559,7.4331,reg,6887 +UFAB,2017-12-27,7.1435,7.3996,False,7.1435,7.3996,reg,14007 +UFAB,2017-12-28,7.4331,7.6455,False,7.2014,7.2014,reg,45622 +UFAB,2017-12-29,7.1628,7.4331,False,7.1049,7.4331,reg,97829 +UFAB,2018-01-02,7.4717,7.7517,False,7.3366,7.3366,reg,5187 +UFAB,2018-01-03,7.6262,7.7420,False,7.4621,7.4814,reg,7438 +UFAB,2018-01-04,7.7517,7.9730,False,7.5393,7.7420,reg,8549 +UFAB,2018-01-05,7.7131,8.0316,False,7.7131,8.0220,reg,17103 +UFAB,2018-01-08,7.5779,7.7324,False,7.4621,7.5007,reg,10455 +UFAB,2018-01-09,7.6359,7.8660,False,7.6359,7.7034,reg,5498 +UFAB,2018-01-10,7.6262,7.7981,False,7.6262,7.7227,reg,6580 +UFAB,2018-01-11,7.9641,7.9641,False,7.6885,7.7145,reg,5851 +UFAB,2018-01-12,7.7710,8.0316,False,7.7710,8.0220,reg,5831 +UFAB,2018-01-16,7.8772,8.0605,False,7.7420,7.8363,reg,18571 +UFAB,2018-01-17,7.6262,7.7617,False,7.6262,7.7580,reg,6389 +UFAB,2018-01-18,7.6552,7.8675,False,7.6262,7.6262,reg,3440 +UFAB,2018-01-19,7.4814,7.7324,False,7.4814,7.5972,reg,7641 +UFAB,2018-01-22,7.8238,7.8868,False,7.7395,7.7395,reg,4742 +UFAB,2018-01-23,7.7121,7.8289,False,7.6359,7.8289,reg,6686 +UFAB,2018-01-24,7.7121,7.7121,False,7.7121,7.7121,reg,104 +UFAB,2018-01-25,7.5942,7.7033,False,7.5663,7.7033,reg,2407 +UFAB,2018-01-26,7.7131,7.7131,False,7.5860,7.5860,reg,7299 +UFAB,2018-01-29,7.7131,7.7227,False,7.7131,7.7227,reg,2607 +UFAB,2018-01-30,7.6262,7.7956,False,7.6262,7.7391,reg,2226 +UFAB,2018-01-31,7.5297,7.8675,False,7.5297,7.8675,reg,3480 +UFAB,2018-02-01,7.5007,7.6394,False,7.2787,7.4235,reg,3052 +UFAB,2018-02-02,7.4154,7.4331,False,7.1628,7.1628,reg,10218 +UFAB,2018-02-05,7.3656,7.3656,False,7.2401,7.3366,reg,6927 +UFAB,2018-02-06,7.3173,7.3173,False,7.2401,7.2922,reg,1779 +UFAB,2018-02-07,7.3656,7.6718,False,7.3076,7.3076,reg,4488 +UFAB,2018-02-08,7.5200,7.5200,False,7.4380,7.4380,reg,595 +UFAB,2018-02-09,7.4814,7.5876,False,7.4331,7.5872,reg,7646 +UFAB,2018-02-12,7.4524,7.4717,False,7.4524,7.4717,reg,1385 +UFAB,2018-02-13,7.3656,7.3945,False,7.2787,7.3850,reg,4472 +UFAB,2018-02-14,7.2497,7.3559,False,7.2497,7.3559,reg,323 +UFAB,2018-02-15,7.4042,7.4042,False,7.2401,7.2401,reg,8410 +UFAB,2018-02-16,7.6044,7.6044,False,7.3850,7.4804,reg,9739 +UFAB,2018-02-20,7.9448,7.9641,False,7.6165,7.6165,reg,8336 +UFAB,2018-02-21,7.8289,7.9641,False,7.8289,7.9641,reg,5726 +UFAB,2018-02-22,7.7961,7.8206,False,7.5779,7.8193,reg,6953 +UFAB,2018-02-23,7.6455,7.9351,False,7.6455,7.9351,reg,3026 +UFAB,2018-02-26,7.9061,7.9061,False,7.8868,7.8868,reg,5341 +UFAB,2018-02-27,7.9455,8.0045,False,7.8105,7.9159,reg,3006 +UFAB,2018-02-28,7.5718,7.8668,False,7.5718,7.8668,reg,7883 +UFAB,2018-03-01,7.6406,7.6406,False,7.6210,7.6331,reg,1650 +UFAB,2018-03-02,7.8176,7.8176,False,7.7469,7.7789,reg,1555 +UFAB,2018-03-05,7.9629,8.1127,False,7.9160,8.1127,reg,2109 +UFAB,2018-03-06,7.8766,8.0930,False,7.8766,7.9160,reg,3281 +UFAB,2018-03-07,7.6210,8.0930,False,7.6210,8.0212,reg,4629 +UFAB,2018-03-08,7.8176,8.0635,False,7.8176,7.9160,reg,55129 +UFAB,2018-03-09,7.8570,7.9651,False,7.8324,7.9160,reg,7272 +UFAB,2018-03-12,8.0733,8.3388,False,7.8963,7.9061,reg,57811 +UFAB,2018-03-13,8.2307,8.3666,False,7.8963,8.2012,reg,57316 +UFAB,2018-03-14,8.1618,8.2847,False,8.1127,8.1913,reg,45645 +UFAB,2018-03-15,8.1127,8.2405,False,8.0635,8.1618,reg,31620 +UFAB,2018-03-16,8.0438,8.1994,False,8.0143,8.0143,reg,35798 +UFAB,2018-03-19,8.0242,8.0537,False,7.9848,8.0438,reg,21988 +UFAB,2018-03-20,7.9455,8.1055,False,7.8668,7.9258,reg,48366 +UFAB,2018-03-21,8.1815,8.2307,False,7.9160,7.9160,reg,15715 +UFAB,2018-03-22,8.0832,8.2409,False,8.0438,8.1815,reg,4973 +UFAB,2018-03-23,8.1028,8.2503,False,7.8963,8.1618,reg,19480 +UFAB,2018-03-26,8.4372,8.4372,False,8.1225,8.3487,reg,33703 +UFAB,2018-03-27,8.5786,8.6240,False,8.3141,8.4568,reg,45330 +UFAB,2018-03-28,8.1422,8.6437,False,8.0242,8.6437,reg,22471 +UFAB,2018-03-29,8.2995,8.3782,False,8.1530,8.2307,reg,13349 +UFAB,2018-04-02,8.5355,8.7125,False,8.3683,8.3683,reg,34219 +UFAB,2018-04-03,8.6240,8.7322,False,8.5093,8.7027,reg,34793 +UFAB,2018-04-04,8.7518,8.8200,False,8.5158,8.5158,reg,16259 +UFAB,2018-04-05,8.5847,8.7518,False,8.5552,8.6043,reg,36006 +UFAB,2018-04-06,8.7927,8.8010,False,8.6535,8.6535,reg,16124 +UFAB,2018-04-09,9.0075,9.0960,False,8.6633,8.7027,reg,44179 +UFAB,2018-04-10,8.7322,9.0690,False,8.6338,9.0690,reg,34087 +UFAB,2018-04-11,8.8698,8.8797,False,8.6734,8.7322,reg,10591 +UFAB,2018-04-12,8.6338,8.8501,False,8.6240,8.7617,reg,27449 +UFAB,2018-04-13,8.6633,8.8305,False,8.6043,8.6142,reg,16520 +UFAB,2018-04-16,8.3880,8.8098,False,8.2307,8.8010,reg,52811 +UFAB,2018-04-17,8.4568,8.7322,False,8.2307,8.3290,reg,66462 +UFAB,2018-04-18,8.6240,8.6444,False,8.3093,8.3388,reg,40048 +UFAB,2018-04-19,8.6043,8.8108,False,8.3290,8.4667,reg,38834 +UFAB,2018-04-20,8.5945,8.7907,False,8.3290,8.3782,reg,47917 +UFAB,2018-04-23,8.8502,8.8993,False,8.4372,8.4863,reg,33314 +UFAB,2018-04-24,8.8993,9.0960,False,8.7813,8.8157,reg,42993 +UFAB,2018-04-25,8.8600,9.1157,False,8.8108,9.1157,reg,11760 +UFAB,2018-04-26,8.8698,8.9682,False,8.6741,8.8502,reg,11540 +UFAB,2018-04-27,9.0862,9.0960,False,8.8895,8.8993,reg,6465 +UFAB,2018-04-30,9.1452,9.1452,False,8.8305,9.0862,reg,5900 +UFAB,2018-05-01,9.2042,9.2828,False,8.8600,9.2435,reg,8327 +UFAB,2018-05-02,9.2632,9.2632,False,8.9583,9.2042,reg,23484 +UFAB,2018-05-03,9.2435,9.2730,False,9.0567,9.0832,reg,8604 +UFAB,2018-05-04,9.0272,9.2632,False,9.0075,9.2632,reg,7888 +UFAB,2018-05-07,9.0960,9.2435,False,8.9288,8.9888,reg,63110 +UFAB,2018-05-08,9.0960,9.2238,False,8.9977,9.1648,reg,52125 +UFAB,2018-05-09,9.1058,9.2238,False,8.9468,8.9977,reg,15598 +UFAB,2018-05-10,9.2533,9.2533,False,9.0468,9.1943,reg,13392 +UFAB,2018-05-11,9.2238,9.2533,False,9.1943,9.2533,reg,10532 +UFAB,2018-05-14,9.2435,9.3320,False,8.9878,8.9878,reg,15473 +UFAB,2018-05-15,9.2632,9.3418,False,9.2146,9.3123,reg,13333 +UFAB,2018-05-16,9.1550,9.3320,False,9.1550,9.3320,reg,6936 +UFAB,2018-05-17,9.3418,9.3418,False,9.2042,9.2533,reg,2418 +UFAB,2018-05-18,9.5188,9.5385,False,9.2730,9.2730,reg,10301 +UFAB,2018-05-21,9.3910,9.5385,False,9.3812,9.5287,reg,7032 +UFAB,2018-05-22,9.3812,9.5277,False,9.3418,9.3418,reg,5288 +UFAB,2018-05-23,9.3518,9.4303,False,9.3418,9.4303,reg,4491 +UFAB,2018-05-24,9.2337,9.4402,False,9.1255,9.4402,reg,9439 +UFAB,2018-05-25,9.1648,9.2435,False,9.1255,9.2238,reg,3141 +UFAB,2018-05-29,8.8600,9.1845,False,8.8600,9.1845,reg,15483 +UFAB,2018-05-30,9.1700,9.2800,False,8.8600,8.9200,reg,12762 +UFAB,2018-05-31,9.2400,9.2400,False,9.1356,9.2400,reg,472 +UFAB,2018-06-01,9.1900,9.2500,False,9.0200,9.2000,reg,14029 +UFAB,2018-06-04,9.1100,9.2319,False,9.0400,9.2319,reg,5713 +UFAB,2018-06-05,9.0500,9.2400,False,9.0000,9.1800,reg,12776 +UFAB,2018-06-06,9.0100,9.1500,False,9.0100,9.0750,reg,10955 +UFAB,2018-06-07,9.0000,9.0600,False,9.0000,9.0000,reg,8673 diff --git a/company_library/UFCS.csv b/company_library/UFCS.csv index fe8bc13e..988c2f12 100644 --- a/company_library/UFCS.csv +++ b/company_library/UFCS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFCS,2017-06-06,41.7325,42.3767,False,41.7130,42.1619,reg,49958 -UFCS,2017-06-07,41.8204,42.0741,False,41.7130,41.9082,reg,71100 -UFCS,2017-06-08,42.3279,42.8646,False,41.8204,41.8887,reg,41707 UFCS,2017-06-09,43.1770,43.5381,False,42.3376,42.4255,reg,84057 UFCS,2017-06-12,43.1672,44.2017,False,42.9134,43.1477,reg,85936 UFCS,2017-06-13,43.9089,43.9187,False,42.8744,43.4014,reg,65179 @@ -249,3 +246,6 @@ UFCS,2018-05-31,53.6400,54.3800,False,53.2300,53.8500,reg,50035 UFCS,2018-06-01,54.0600,54.2200,False,53.4400,53.8500,reg,62021 UFCS,2018-06-04,54.7900,54.9900,False,53.9200,53.9200,reg,73199 UFCS,2018-06-05,54.9000,54.9400,False,54.1200,54.8600,reg,103983 +UFCS,2018-06-06,56.4300,56.5700,False,54.8200,55.0300,reg,127758 +UFCS,2018-06-07,56.7600,58.4600,False,55.8200,56.1300,reg,384766 +UFCS,2018-06-08,56.8300,57.2000,False,56.4600,56.7600,reg,53419 diff --git a/company_library/UFPI.csv b/company_library/UFPI.csv index c0cb98b7..73018774 100644 --- a/company_library/UFPI.csv +++ b/company_library/UFPI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFPI,2017-06-06,29.1403,29.5168,False,28.9124,28.9355,reg,345480 -UFPI,2017-06-07,28.1726,29.2526,False,27.8819,29.1238,reg,489309 -UFPI,2017-06-08,28.2320,28.4104,False,27.9001,28.1395,reg,636846 UFPI,2017-06-09,28.4005,28.7216,False,28.3179,28.3905,reg,942456 UFPI,2017-06-12,28.6647,29.0445,False,28.3740,28.3740,reg,514665 UFPI,2017-06-13,28.7373,28.8562,False,28.3975,28.8199,reg,607593 @@ -249,3 +246,6 @@ UFPI,2018-05-31,36.7800,37.1600,False,35.8900,37.1100,reg,236224 UFPI,2018-06-01,37.3700,37.8800,False,36.5700,36.8800,reg,421012 UFPI,2018-06-04,37.9600,37.9700,False,37.2100,37.2100,reg,245993 UFPI,2018-06-05,38.4000,38.5700,False,37.9000,38.0800,reg,262933 +UFPI,2018-06-06,38.6700,38.7000,False,37.8100,38.4800,reg,181433 +UFPI,2018-06-07,38.5800,38.8300,False,38.3900,38.6600,reg,375186 +UFPI,2018-06-08,39.0800,39.1350,False,38.6400,38.7000,reg,218783 diff --git a/company_library/UFPT.csv b/company_library/UFPT.csv index f64f576a..5b830681 100644 --- a/company_library/UFPT.csv +++ b/company_library/UFPT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFPT,2017-06-06,27.0500,27.4500,False,26.7500,27.3500,reg,52921 -UFPT,2017-06-07,27.3000,27.4000,False,27.0500,27.0500,reg,33730 -UFPT,2017-06-08,27.5000,27.5000,False,26.9732,26.9732,reg,29972 UFPT,2017-06-09,27.5000,27.8000,False,27.2500,27.4000,reg,28929 UFPT,2017-06-12,27.7500,28.0000,False,27.5000,27.5500,reg,47995 UFPT,2017-06-13,27.7500,27.8999,False,27.4000,27.7500,reg,13826 @@ -249,3 +246,6 @@ UFPT,2018-05-31,30.6000,31.0250,False,30.4500,31.0000,reg,8258 UFPT,2018-06-01,31.1000,31.1884,False,30.2500,30.2500,reg,9463 UFPT,2018-06-04,31.2500,31.9000,False,30.7497,31.3000,reg,6511 UFPT,2018-06-05,30.8500,31.9500,False,30.4000,31.9500,reg,7255 +UFPT,2018-06-06,31.2000,31.8000,False,31.1500,31.1500,reg,11022 +UFPT,2018-06-07,31.4000,32.5000,False,31.1001,31.4000,reg,5107 +UFPT,2018-06-08,30.7000,31.6000,False,30.6500,31.3500,reg,6106 diff --git a/company_library/UG.csv b/company_library/UG.csv index ab14b7c1..cb7e941d 100644 --- a/company_library/UG.csv +++ b/company_library/UG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UG,2017-06-06,13.9158,14.1941,False,13.7303,13.7303,reg,4527 -UG,2017-06-07,14.1013,14.4261,False,13.9158,13.9158,reg,1345 -UG,2017-06-08,13.7071,13.7071,False,13.2200,13.2200,reg,1056 UG,2017-06-09,14.1013,14.1941,False,13.7303,13.7303,reg,2064 UG,2017-06-12,14.3797,14.9024,False,13.9158,14.2869,reg,4685 UG,2017-06-13,14.7508,14.9363,False,14.4632,14.6580,reg,2808 @@ -249,3 +246,6 @@ UG,2018-05-31,19.2000,19.4500,False,19.1000,19.4000,reg,4118 UG,2018-06-01,17.9500,19.0500,False,17.5500,19.0500,reg,16018 UG,2018-06-04,18.3000,18.6500,False,17.6076,17.9500,reg,5313 UG,2018-06-05,18.3500,18.5915,False,18.2500,18.4500,reg,4461 +UG,2018-06-06,17.9500,18.6000,False,17.5000,18.2000,reg,3188 +UG,2018-06-07,18.6000,18.6000,False,17.8000,18.0000,reg,2775 +UG,2018-06-08,18.5500,18.7500,False,18.5000,18.7000,reg,1867 diff --git a/company_library/UGLD.csv b/company_library/UGLD.csv index fb098d89..c7e3d75e 100644 --- a/company_library/UGLD.csv +++ b/company_library/UGLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UGLD,2017-06-06,11.4300,11.4800,False,11.3400,11.4400,reg,641658 -UGLD,2017-06-07,11.2500,11.4400,False,11.1300,11.3400,reg,668508 -UGLD,2017-06-08,11.0100,11.1400,False,10.8300,11.1400,reg,729599 UGLD,2017-06-09,10.7200,10.8100,False,10.6701,10.7000,reg,471067 UGLD,2017-06-12,10.6600,10.7500,False,10.6490,10.6600,reg,323913 UGLD,2017-06-13,10.7100,10.7500,False,10.5500,10.5700,reg,787798 @@ -249,3 +246,6 @@ UGLD,2018-05-31,10.5300,10.7100,False,10.5300,10.5800,reg,592572 UGLD,2018-06-01,10.3700,10.5158,False,10.3600,10.3900,reg,406721 UGLD,2018-06-04,10.3500,10.4800,False,10.3430,10.4600,reg,482881 UGLD,2018-06-05,10.4700,10.5600,False,10.3200,10.3800,reg,478560 +UGLD,2018-06-06,10.4900,10.5900,False,10.4100,10.5200,reg,421554 +UGLD,2018-06-07,10.4700,10.5300,False,10.4300,10.5000,reg,313895 +UGLD,2018-06-08,10.5100,10.5300,False,10.4762,10.5200,reg,176989 diff --git a/company_library/UHAL.csv b/company_library/UHAL.csv index 5036bcdb..aeb406d2 100644 --- a/company_library/UHAL.csv +++ b/company_library/UHAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UHAL,2017-06-06,348.0606,352.9535,False,347.5634,351.2231,reg,111537 -UHAL,2017-06-07,349.1545,352.5085,False,345.5843,349.0650,reg,66699 -UHAL,2017-06-08,352.6353,355.3005,False,345.8429,347.5833,reg,71968 UHAL,2017-06-09,356.1358,359.3381,False,351.5314,354.3358,reg,60872 UHAL,2017-06-12,353.9082,355.1414,False,351.5513,355.1414,reg,43292 UHAL,2017-06-13,348.5777,356.5237,False,348.1998,354.7436,reg,45262 @@ -249,3 +246,6 @@ UHAL,2018-05-31,322.9400,356.3000,False,317.4250,356.3000,reg,432448 UHAL,2018-06-01,342.0000,342.7400,False,323.2400,324.9500,reg,231886 UHAL,2018-06-04,335.3200,341.1100,False,332.5600,341.1100,reg,145510 UHAL,2018-06-05,338.2500,339.3888,False,330.4500,333.1600,reg,137620 +UHAL,2018-06-06,338.7100,340.8200,False,333.8700,338.0100,reg,136152 +UHAL,2018-06-07,343.2900,344.0000,False,333.4900,338.0600,reg,85515 +UHAL,2018-06-08,346.6800,347.1600,False,339.5400,342.0500,reg,118898 diff --git a/company_library/UIHC.csv b/company_library/UIHC.csv index 1d32eae4..90e484f2 100644 --- a/company_library/UIHC.csv +++ b/company_library/UIHC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UIHC,2017-06-06,15.6703,16.1243,False,15.5914,16.0552,reg,125056 -UIHC,2017-06-07,15.6506,15.7295,False,15.5026,15.6802,reg,99897 -UIHC,2017-06-08,15.6111,15.7789,False,15.5717,15.6210,reg,106124 UIHC,2017-06-09,15.8578,16.1341,False,15.6210,15.6210,reg,312377 UIHC,2017-06-12,16.1440,16.3858,False,15.7295,15.7295,reg,332473 UIHC,2017-06-13,17.0913,17.1801,False,16.0848,16.1144,reg,759042 @@ -249,3 +246,6 @@ UIHC,2018-05-31,20.6900,21.1900,False,20.6000,21.1900,reg,70267 UIHC,2018-06-01,20.3600,21.2800,False,20.2800,20.7500,reg,89090 UIHC,2018-06-04,20.3000,20.4300,False,20.1100,20.4300,reg,84451 UIHC,2018-06-05,20.0600,20.2600,False,19.9200,20.2600,reg,110640 +UIHC,2018-06-06,20.3600,20.4590,False,20.0900,20.0900,reg,60210 +UIHC,2018-06-07,20.3900,20.4300,False,20.1900,20.3300,reg,91446 +UIHC,2018-06-08,20.4600,20.6000,False,20.2800,20.3800,reg,61332 diff --git a/company_library/ULBI.csv b/company_library/ULBI.csv index 16e1e635..9e8a069b 100644 --- a/company_library/ULBI.csv +++ b/company_library/ULBI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULBI,2017-06-06,6.7000,6.9000,False,6.5500,6.9000,reg,58011 -ULBI,2017-06-07,7.0000,7.0500,False,6.5997,6.7500,reg,75626 -ULBI,2017-06-08,6.7500,7.0000,False,6.5550,6.9500,reg,119853 ULBI,2017-06-09,7.0000,7.0000,False,6.8000,6.8000,reg,69442 ULBI,2017-06-12,7.0000,7.0500,False,6.8000,7.0500,reg,141232 ULBI,2017-06-13,6.7500,7.0000,False,6.6500,7.0000,reg,98839 @@ -249,3 +246,6 @@ ULBI,2018-05-31,10.4000,10.4000,False,9.9500,10.2000,reg,36805 ULBI,2018-06-01,10.2000,10.4500,False,10.0500,10.4000,reg,18718 ULBI,2018-06-04,10.5500,10.9500,False,10.1000,10.1000,reg,55471 ULBI,2018-06-05,10.4500,10.7000,False,10.2500,10.5500,reg,30711 +ULBI,2018-06-06,10.6500,10.7500,False,10.1500,10.4500,reg,35855 +ULBI,2018-06-07,9.9000,10.8000,False,9.9000,10.6500,reg,40336 +ULBI,2018-06-08,9.9000,10.0000,False,9.7500,9.7500,reg,34173 diff --git a/company_library/ULH.csv b/company_library/ULH.csv index a8681fc3..c05ced4a 100644 --- a/company_library/ULH.csv +++ b/company_library/ULH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULH,2017-06-06,14.2201,14.3185,False,13.5805,13.7281,reg,18909 -ULH,2017-06-07,13.8757,14.3677,False,13.7773,14.3677,reg,6720 -ULH,2017-06-08,14.1217,14.2469,False,13.7330,13.7330,reg,4341 ULH,2017-06-09,14.5153,14.5645,False,14.1955,14.1955,reg,15849 ULH,2017-06-12,14.7122,14.8598,False,14.5153,14.5153,reg,13394 ULH,2017-06-13,14.3677,14.7122,False,14.3677,14.7122,reg,16401 @@ -249,3 +246,6 @@ ULH,2018-05-31,24.9000,25.2500,False,24.7250,24.9500,reg,43599 ULH,2018-06-01,25.0000,25.0500,False,24.8500,25.0000,reg,37895 ULH,2018-06-04,24.9000,25.2500,False,24.8500,25.1500,reg,37994 ULH,2018-06-05,25.0000,25.1000,False,24.9000,25.0000,reg,42175 +ULH,2018-06-06,25.4000,25.7000,False,24.9500,24.9500,reg,51004 +ULH,2018-06-07,25.5000,25.6250,False,25.1600,25.4000,reg,113329 +ULH,2018-06-08,25.5500,25.7500,False,25.4500,25.5500,reg,48708 diff --git a/company_library/ULTA.csv b/company_library/ULTA.csv index 0072d723..f1d6477e 100644 --- a/company_library/ULTA.csv +++ b/company_library/ULTA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULTA,2017-06-06,306.9600,314.0800,False,306.0100,313.2100,reg,935608 -ULTA,2017-06-07,307.9400,309.6300,False,306.8800,307.9300,reg,482951 -ULTA,2017-06-08,307.2700,310.0000,False,305.5200,309.0000,reg,537763 ULTA,2017-06-09,307.8700,310.1900,False,306.8401,308.3300,reg,511845 ULTA,2017-06-12,301.0200,307.4900,False,300.4800,305.8800,reg,826601 ULTA,2017-06-13,302.6900,303.0200,False,299.0200,301.6800,reg,532158 @@ -249,3 +246,6 @@ ULTA,2018-05-31,246.9100,256.8900,False,246.0100,256.1400,reg,2348453 ULTA,2018-06-01,245.1500,251.9700,False,234.8100,235.9900,reg,3982122 ULTA,2018-06-04,256.6000,257.3300,False,244.4300,245.8100,reg,1481511 ULTA,2018-06-05,253.9300,254.9800,False,249.4400,252.4400,reg,1199139 +ULTA,2018-06-06,255.8500,258.8000,False,251.7000,254.6000,reg,1049693 +ULTA,2018-06-07,256.9200,259.6200,False,252.0000,255.5000,reg,1240178 +ULTA,2018-06-08,253.0600,256.5900,False,248.1300,255.2300,reg,1100368 diff --git a/company_library/ULTI.csv b/company_library/ULTI.csv index 5c241e9f..54430be3 100644 --- a/company_library/ULTI.csv +++ b/company_library/ULTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULTI,2017-06-06,219.9500,224.3300,False,219.7000,223.2700,reg,274534 -ULTI,2017-06-07,220.6100,223.9200,False,218.9800,220.8100,reg,346885 -ULTI,2017-06-08,219.6600,223.9700,False,218.5600,220.7800,reg,206850 ULTI,2017-06-09,209.8100,221.4150,False,201.7550,220.0000,reg,486024 ULTI,2017-06-12,206.7100,209.6250,False,199.1779,208.5300,reg,452956 ULTI,2017-06-13,207.2500,208.5600,False,203.3000,208.4600,reg,269890 @@ -249,3 +246,6 @@ ULTI,2018-05-31,262.1500,267.1139,False,261.3749,265.1200,reg,241344 ULTI,2018-06-01,265.9400,267.4950,False,263.1500,264.2700,reg,145512 ULTI,2018-06-04,268.8000,270.1450,False,264.4700,267.0000,reg,258717 ULTI,2018-06-05,269.9400,273.0900,False,268.6800,268.6800,reg,247382 +ULTI,2018-06-06,272.5600,273.9100,False,269.3301,269.7800,reg,204631 +ULTI,2018-06-07,262.4600,274.3800,False,259.3100,273.6000,reg,248144 +ULTI,2018-06-08,264.6000,264.8100,False,259.2100,260.7000,reg,215787 diff --git a/company_library/UMBF.csv b/company_library/UMBF.csv index aee498c7..99641ee5 100644 --- a/company_library/UMBF.csv +++ b/company_library/UMBF.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMBF,2017-06-06,69.1797,69.9382,False,68.0272,68.7561,reg,178432 -UMBF,2017-06-07,70.4600,70.6083,False,69.2736,69.5702,reg,213308 -UMBF,2017-06-08,73.8905,74.9236,False,70.3858,70.5984,reg,407519 -UMBF,2017-06-09,75.7195,76.3226,False,74.1476,74.3453,reg,351334 -UMBF,2017-06-12,75.6404,76.6093,False,74.6023,75.7788,reg,327333 -UMBF,2017-06-13,75.3438,76.3621,False,75.0472,75.8381,reg,245526 -UMBF,2017-06-14,74.8297,75.2647,False,73.6285,74.9187,reg,286674 -UMBF,2017-06-15,74.0685,75.0670,False,73.3962,74.0981,reg,191381 -UMBF,2017-06-16,73.0205,73.9004,False,72.3779,73.8114,reg,1103686 -UMBF,2017-06-19,72.4175,74.0190,False,72.1209,73.7027,reg,168489 -UMBF,2017-06-20,71.9133,75.5016,False,71.2360,72.1703,reg,177392 -UMBF,2017-06-21,71.4881,72.3285,False,71.3102,72.0220,reg,252321 -UMBF,2017-06-22,71.6562,72.1901,False,71.0334,71.1421,reg,210783 -UMBF,2017-06-23,71.9923,72.3656,False,71.2706,71.6463,reg,421863 -UMBF,2017-06-26,71.5672,73.0205,False,71.2113,72.5658,reg,245398 -UMBF,2017-06-27,71.6958,72.9513,False,71.4189,71.8737,reg,167072 -UMBF,2017-06-28,72.8821,73.4160,False,71.8639,72.2395,reg,131450 -UMBF,2017-06-29,74.1871,74.4738,False,72.7783,73.8806,reg,216167 -UMBF,2017-06-30,74.0092,74.4639,False,73.5544,74.4639,reg,276433 -UMBF,2017-07-05,75.2548,75.5317,False,74.4096,75.5317,reg,119304 -UMBF,2017-07-06,73.4555,75.6008,False,73.1491,75.0176,reg,227738 -UMBF,2017-07-07,74.1575,74.3058,False,72.7931,73.8905,reg,131997 -UMBF,2017-07-10,73.5840,74.3700,False,72.8722,73.9004,reg,176300 -UMBF,2017-07-11,73.4456,74.1476,False,72.9414,73.4259,reg,265549 -UMBF,2017-07-12,73.3072,74.3156,False,72.9217,73.5050,reg,97720 -UMBF,2017-07-13,73.7620,76.0853,False,72.7042,73.6236,reg,140479 -UMBF,2017-07-14,72.9513,74.0141,False,72.2791,73.1787,reg,128193 -UMBF,2017-07-17,73.0502,73.5000,False,72.1604,72.8821,reg,92344 -UMBF,2017-07-18,73.3764,73.4654,False,72.3581,72.5460,reg,173514 -UMBF,2017-07-19,73.3567,74.0092,False,72.8030,73.7620,reg,124090 -UMBF,2017-07-20,73.0798,73.4951,False,72.5262,73.3764,reg,132913 -UMBF,2017-07-21,71.9034,74.0289,False,71.7748,73.4358,reg,194753 -UMBF,2017-07-24,72.8228,73.0106,False,71.8836,71.8836,reg,121644 -UMBF,2017-07-25,74.6023,74.9088,False,72.1901,74.2761,reg,308885 -UMBF,2017-07-26,69.3824,72.8722,False,69.2143,71.4980,reg,505855 -UMBF,2017-07-27,69.2736,69.4516,False,68.2059,68.9869,reg,325734 -UMBF,2017-07-28,69.2341,70.3809,False,68.7200,69.1945,reg,212498 -UMBF,2017-07-31,68.8683,70.3908,False,68.6508,69.4318,reg,213354 -UMBF,2017-08-01,69.4417,69.5306,False,68.7101,69.2934,reg,181014 -UMBF,2017-08-02,69.4120,69.6789,False,68.7793,69.5801,reg,144217 -UMBF,2017-08-03,68.9474,69.5208,False,68.7694,69.1846,reg,152288 -UMBF,2017-08-04,69.3922,74.1179,False,69.3626,69.4417,reg,130410 -UMBF,2017-08-07,68.8782,69.5653,False,67.9033,69.3824,reg,134281 -UMBF,2017-08-08,69.2637,70.4204,False,68.4110,68.7694,reg,213519 -UMBF,2017-08-09,68.3344,68.9226,False,67.3754,68.6211,reg,220883 -UMBF,2017-08-10,66.9503,69.1055,False,66.9009,69.0858,reg,215184 -UMBF,2017-08-11,66.8218,67.4347,False,66.0457,67.4347,reg,147075 -UMBF,2017-08-14,68.7793,68.9622,False,67.4347,67.4347,reg,120004 -UMBF,2017-08-15,67.8796,69.2439,False,67.8401,69.2439,reg,104700 -UMBF,2017-08-16,67.5732,68.4874,False,67.3112,67.9587,reg,81411 -UMBF,2017-08-17,65.4377,67.9291,False,65.2894,67.1480,reg,156799 -UMBF,2017-08-18,65.6058,66.0704,False,64.3996,64.8841,reg,121752 -UMBF,2017-08-21,65.1807,66.0507,False,64.6567,65.4476,reg,161715 -UMBF,2017-08-22,65.5959,66.0704,False,65.4080,65.6058,reg,109718 -UMBF,2017-08-23,65.2202,65.8282,False,65.0620,65.0620,reg,136977 -UMBF,2017-08-24,65.9518,66.2088,False,64.9434,65.6354,reg,187958 -UMBF,2017-08-25,66.4758,67.0245,False,65.8035,66.0309,reg,225789 -UMBF,2017-08-28,66.8811,67.1184,False,65.4278,66.5549,reg,203547 -UMBF,2017-08-29,66.5549,66.7328,False,65.9232,65.9913,reg,192024 -UMBF,2017-08-30,66.6636,67.0591,False,66.2587,66.7724,reg,169529 -UMBF,2017-08-31,66.3571,67.0591,False,66.2088,66.9305,reg,137944 -UMBF,2017-09-01,66.7427,67.3903,False,66.1594,66.6735,reg,133409 -UMBF,2017-09-05,64.2909,66.4263,False,64.2217,66.4263,reg,171218 -UMBF,2017-09-06,64.0141,64.8346,False,63.6977,64.5875,reg,151290 -UMBF,2017-09-07,62.8776,65.0116,False,62.3019,64.0190,reg,239627 -UMBF,2017-09-08,63.3044,63.8304,False,61.8057,62.5997,reg,208580 -UMBF,2017-09-11,64.3267,65.0314,False,63.9496,64.0587,reg,216622 -UMBF,2017-09-12,67.0165,67.2149,False,64.7535,64.7535,reg,277084 -UMBF,2017-09-13,67.8900,68.0091,False,66.5599,66.7485,reg,265884 -UMBF,2017-09-14,67.0165,68.0091,False,66.8875,67.9594,reg,171760 -UMBF,2017-09-15,67.8304,68.0289,False,66.6989,67.0066,reg,486300 -UMBF,2017-09-18,68.2870,68.6840,False,68.0140,68.1282,reg,151323 -UMBF,2017-09-19,68.2870,68.4458,False,67.0066,68.0388,reg,176687 -UMBF,2017-09-20,69.6567,69.9346,False,67.0066,68.0686,reg,345115 -UMBF,2017-09-21,69.7262,70.3961,False,69.3688,69.5475,reg,125028 -UMBF,2017-09-22,69.7857,70.1331,False,69.4681,69.5872,reg,124293 -UMBF,2017-09-25,70.2522,70.5400,False,69.3688,69.6666,reg,80222 -UMBF,2017-09-26,71.1753,71.7609,False,69.9941,70.4110,reg,206341 -UMBF,2017-09-27,73.4680,73.9991,False,69.2597,71.8601,reg,286815 -UMBF,2017-09-28,73.7857,74.0139,False,72.6889,73.3390,reg,200515 -UMBF,2017-09-29,73.9345,75.0511,False,73.7261,74.1430,reg,209461 -UMBF,2017-10-02,74.6293,74.7186,False,73.2993,73.9445,reg,227986 -UMBF,2017-10-03,74.0636,74.9023,False,73.0909,74.8477,reg,210820 -UMBF,2017-10-04,72.6542,73.9941,False,72.5847,73.3192,reg,125428 -UMBF,2017-10-05,73.9842,74.4407,False,72.4457,72.6442,reg,163225 -UMBF,2017-10-06,74.3613,74.8576,False,73.5375,74.3117,reg,220372 -UMBF,2017-10-09,73.9544,74.4407,False,73.4085,74.3713,reg,100653 -UMBF,2017-10-10,74.9966,75.0561,False,73.8750,74.3415,reg,132228 -UMBF,2017-10-11,74.1529,74.7583,False,73.6864,74.6392,reg,137490 -UMBF,2017-10-12,73.6666,74.2819,False,73.4085,74.2819,reg,119581 -UMBF,2017-10-13,73.4184,74.2522,False,72.9221,73.6765,reg,86227 -UMBF,2017-10-16,74.3018,75.1603,False,72.9221,73.5077,reg,124594 -UMBF,2017-10-17,73.7063,74.7881,False,73.4184,74.7881,reg,133559 -UMBF,2017-10-18,74.2720,74.8278,False,73.9544,73.9544,reg,147261 -UMBF,2017-10-19,74.7881,74.9767,False,73.6467,73.8750,reg,110040 -UMBF,2017-10-20,74.9767,75.8601,False,74.6591,75.7013,reg,116784 -UMBF,2017-10-23,73.7757,75.3936,False,73.6666,74.9668,reg,134464 -UMBF,2017-10-24,73.7956,74.9767,False,73.4283,74.5102,reg,198893 -UMBF,2017-10-25,72.5251,75.8898,False,69.9346,75.8898,reg,352251 -UMBF,2017-10-26,73.4978,73.7162,False,72.5152,72.5748,reg,159677 -UMBF,2017-10-27,74.0636,74.6690,False,72.8576,73.3092,reg,210363 -UMBF,2017-10-30,72.7534,73.7261,False,72.0289,73.5971,reg,200694 -UMBF,2017-10-31,72.9817,73.7063,False,72.5152,72.9718,reg,199770 -UMBF,2017-11-01,72.0586,73.8055,False,71.5227,73.7460,reg,197685 -UMBF,2017-11-02,72.1976,72.6492,False,71.5624,71.9594,reg,268008 -UMBF,2017-11-03,72.3365,72.8824,False,72.0487,72.1976,reg,186036 -UMBF,2017-11-06,72.1480,72.6939,False,71.7509,72.2770,reg,115310 -UMBF,2017-11-07,70.3912,72.1083,False,69.8353,72.1083,reg,299950 -UMBF,2017-11-08,69.8254,70.5500,False,68.8527,69.9644,reg,202666 -UMBF,2017-11-09,69.4383,69.9842,False,68.4259,69.3887,reg,137854 -UMBF,2017-11-10,69.1803,71.7806,False,68.9321,69.4383,reg,118739 -UMBF,2017-11-13,70.5301,70.7783,False,68.2473,68.6939,reg,130021 -UMBF,2017-11-14,70.4606,70.9668,False,69.6071,69.8651,reg,143761 -UMBF,2017-11-15,70.6591,71.1058,False,69.1108,69.8750,reg,277038 -UMBF,2017-11-16,70.8279,71.3440,False,70.2224,70.7683,reg,253702 -UMBF,2017-11-17,71.0264,71.4830,False,70.0537,70.4706,reg,202714 -UMBF,2017-11-20,71.8204,71.9098,False,70.5897,71.1256,reg,203053 -UMBF,2017-11-21,72.2373,72.4159,False,71.5921,72.3465,reg,187970 -UMBF,2017-11-22,71.7708,72.6542,False,70.2026,71.9892,reg,121631 -UMBF,2017-11-27,70.9768,72.0884,False,70.9768,71.2844,reg,208255 -UMBF,2017-11-28,73.8452,73.9147,False,69.7660,71.2447,reg,177838 -UMBF,2017-11-29,76.4357,76.5946,False,72.3762,74.0338,reg,300821 -UMBF,2017-11-30,74.5995,77.1405,False,74.4705,77.1405,reg,250267 -UMBF,2017-12-01,73.7658,76.2075,False,71.1554,74.6889,reg,343142 -UMBF,2017-12-04,74.9072,76.2968,False,74.7881,75.2248,reg,246053 -UMBF,2017-12-05,74.3613,75.6219,False,74.2819,75.2248,reg,404756 -UMBF,2017-12-06,73.8254,74.9320,False,72.9817,74.1330,reg,214141 -UMBF,2017-12-07,74.1591,74.5626,False,73.4219,73.8303,reg,214223 -UMBF,2017-12-08,72.9835,74.6871,False,72.6648,74.6871,reg,186223 -UMBF,2017-12-11,72.2762,73.9698,False,71.9774,73.1529,reg,319736 -UMBF,2017-12-12,72.5751,73.2725,False,72.0571,72.6847,reg,226212 -UMBF,2017-12-13,72.0371,73.5315,False,71.7383,72.6847,reg,147913 -UMBF,2017-12-14,71.4394,72.8839,False,71.0708,72.2862,reg,219488 -UMBF,2017-12-15,73.4518,74.5675,False,70.7520,71.4693,reg,784330 -UMBF,2017-12-18,74.4580,75.1454,False,73.6909,74.0694,reg,162802 -UMBF,2017-12-19,74.2687,75.3446,False,72.3958,74.5875,reg,179510 -UMBF,2017-12-20,73.6909,74.6672,False,72.8540,74.6672,reg,171846 -UMBF,2017-12-21,74.7867,74.8465,False,73.2077,74.1093,reg,233236 -UMBF,2017-12-22,74.2089,75.5339,False,73.5016,74.6971,reg,167390 -UMBF,2017-12-26,73.7307,74.2886,False,73.2027,74.2089,reg,119777 -UMBF,2017-12-27,72.7544,73.5514,False,72.6149,73.5514,reg,144423 -UMBF,2017-12-28,72.5352,73.1230,False,72.3260,73.1230,reg,103590 -UMBF,2017-12-29,71.6486,73.8204,False,71.5888,72.8042,reg,188970 -UMBF,2018-01-02,71.8279,72.9835,False,71.2003,72.1467,reg,222485 -UMBF,2018-01-03,71.6287,72.3061,False,71.3597,71.6586,reg,165653 -UMBF,2018-01-04,71.7781,72.9437,False,71.6984,72.1069,reg,132856 -UMBF,2018-01-05,71.6785,72.7743,False,71.0808,72.1069,reg,272603 -UMBF,2018-01-08,71.7980,72.2065,False,70.9612,71.6386,reg,269128 -UMBF,2018-01-09,72.6249,73.7108,False,72.0072,72.2264,reg,156299 -UMBF,2018-01-10,73.9897,74.7568,False,72.6050,72.6050,reg,187049 -UMBF,2018-01-11,75.5438,75.8029,False,73.8503,74.1292,reg,178545 -UMBF,2018-01-12,75.7929,76.6995,False,75.1852,75.8726,reg,111893 -UMBF,2018-01-16,74.7070,76.6895,False,74.6672,75.7331,reg,197114 -UMBF,2018-01-17,75.7431,75.7730,False,74.0694,75.1553,reg,220088 -UMBF,2018-01-18,74.7269,75.7531,False,74.4679,75.7531,reg,175966 -UMBF,2018-01-19,75.3147,75.6385,False,74.4380,74.4380,reg,190229 -UMBF,2018-01-22,74.4679,75.2151,False,73.9997,75.2151,reg,181535 -UMBF,2018-01-23,73.8802,74.6672,False,73.4617,74.2288,reg,281049 -UMBF,2018-01-24,77.1777,77.2773,False,73.2226,76.7094,reg,645397 -UMBF,2018-01-25,77.0482,77.7057,False,76.4604,77.4267,reg,715328 -UMBF,2018-01-26,76.4604,77.2225,False,75.9126,77.1478,reg,519440 -UMBF,2018-01-29,76.3906,76.6895,False,75.5353,76.3408,reg,368929 -UMBF,2018-01-30,76.5301,76.7891,False,76.0718,76.0718,reg,343512 -UMBF,2018-01-31,75.8925,76.7493,False,75.7132,76.5998,reg,194734 -UMBF,2018-02-01,76.7094,76.7393,False,74.7967,75.7929,reg,173089 -UMBF,2018-02-02,76.3109,77.9697,False,75.0756,76.7194,reg,475089 -UMBF,2018-02-05,73.0334,76.5102,False,72.9537,75.3247,reg,277633 -UMBF,2018-02-06,73.4119,73.8602,False,71.7084,71.8379,reg,341963 -UMBF,2018-02-07,73.8303,74.4679,False,72.4854,73.0334,reg,299392 -UMBF,2018-02-08,72.0072,74.5974,False,71.9475,73.8303,reg,230033 -UMBF,2018-02-09,73.8503,74.4380,False,71.5789,72.9337,reg,280183 -UMBF,2018-02-12,73.7008,74.5277,False,73.0035,74.0993,reg,215099 -UMBF,2018-02-13,74.1093,74.1989,False,72.8441,73.1529,reg,140443 -UMBF,2018-02-14,75.8626,76.0818,False,72.8042,73.4916,reg,166348 -UMBF,2018-02-15,75.2051,76.1416,False,74.8066,76.0918,reg,180957 -UMBF,2018-02-16,75.9822,76.3309,False,73.6397,74.8066,reg,183518 -UMBF,2018-02-20,74.7070,76.3109,False,74.4878,75.6335,reg,104554 -UMBF,2018-02-21,76.1914,76.8091,False,73.2526,74.7768,reg,254757 -UMBF,2018-02-22,74.7170,76.5799,False,74.4978,76.2711,reg,217052 -UMBF,2018-02-23,75.6136,75.6634,False,74.5177,74.8664,reg,125172 -UMBF,2018-02-26,75.7929,75.8527,False,74.9660,75.7331,reg,112308 -UMBF,2018-02-27,74.2488,76.7393,False,74.2388,75.7132,reg,195913 -UMBF,2018-02-28,72.7245,75.3147,False,72.6648,74.7170,reg,190559 -UMBF,2018-03-01,73.0732,73.8602,False,72.1106,72.6149,reg,181650 -UMBF,2018-03-02,74.2089,74.4480,False,72.1168,72.5851,reg,161039 -UMBF,2018-03-05,75.2450,75.6634,False,72.9038,73.6809,reg,130996 -UMBF,2018-03-06,76.5899,76.7094,False,74.7768,75.4243,reg,206514 -UMBF,2018-03-07,76.5600,76.8240,False,75.3645,75.9922,reg,424010 -UMBF,2018-03-08,75.8700,77.0900,False,75.0200,76.8500,reg,144461 -UMBF,2018-03-09,76.9900,77.1300,False,72.5850,76.2600,reg,205528 -UMBF,2018-03-12,76.9100,77.0700,False,73.4150,76.8800,reg,175481 -UMBF,2018-03-13,76.8500,77.0500,False,75.4250,77.0300,reg,225485 -UMBF,2018-03-14,75.9400,77.0400,False,75.6700,77.0100,reg,186489 -UMBF,2018-03-15,76.7600,77.0500,False,75.7600,76.5400,reg,236936 -UMBF,2018-03-16,76.6400,77.2000,False,75.3950,76.8200,reg,642080 -UMBF,2018-03-19,76.0500,76.7400,False,74.9900,76.5800,reg,141364 -UMBF,2018-03-20,76.0300,76.6300,False,75.5250,76.2100,reg,164067 -UMBF,2018-03-21,76.0900,76.9100,False,75.5800,76.1700,reg,145175 -UMBF,2018-03-22,73.8000,75.8600,False,73.6300,75.3500,reg,255659 -UMBF,2018-03-23,71.1400,73.8500,False,70.9300,73.8500,reg,308117 -UMBF,2018-03-26,72.8300,72.9000,False,70.7100,72.0800,reg,288055 -UMBF,2018-03-27,71.4900,73.0000,False,71.1100,72.9000,reg,308605 -UMBF,2018-03-28,72.4600,72.8250,False,70.8900,71.6200,reg,215187 -UMBF,2018-03-29,72.3900,73.1500,False,72.0100,72.8300,reg,194150 -UMBF,2018-04-02,70.7900,72.6500,False,70.0600,72.1600,reg,198770 -UMBF,2018-04-03,71.9300,72.3900,False,70.8500,71.1700,reg,228705 -UMBF,2018-04-04,72.7400,72.9799,False,70.8100,71.0100,reg,172665 -UMBF,2018-04-05,73.5100,73.9150,False,72.5600,73.4500,reg,190616 -UMBF,2018-04-06,72.4200,73.4800,False,71.3800,72.9700,reg,318545 -UMBF,2018-04-09,72.0000,73.7000,False,71.9300,72.7700,reg,210826 -UMBF,2018-04-10,73.1600,73.5800,False,72.2850,72.9100,reg,143341 -UMBF,2018-04-11,72.9100,73.0900,False,72.0300,72.5900,reg,164276 -UMBF,2018-04-12,73.9600,74.4800,False,72.6100,73.3500,reg,113705 -UMBF,2018-04-13,73.1200,74.5200,False,72.9800,74.5200,reg,160551 -UMBF,2018-04-16,73.9800,74.1600,False,73.1000,73.4600,reg,108654 -UMBF,2018-04-17,73.4900,74.5700,False,72.6700,74.2900,reg,182588 -UMBF,2018-04-18,73.2500,74.2300,False,73.2000,73.6000,reg,171411 -UMBF,2018-04-19,74.3900,74.6200,False,73.1000,73.1000,reg,151354 -UMBF,2018-04-20,74.8600,75.1568,False,74.1600,74.1600,reg,149273 -UMBF,2018-04-23,76.2000,76.2650,False,74.7800,74.9200,reg,265254 -UMBF,2018-04-24,76.5900,77.8500,False,73.7600,76.4100,reg,421617 -UMBF,2018-04-25,77.2700,77.7900,False,73.5579,77.5800,reg,226201 -UMBF,2018-04-26,77.0300,77.6300,False,76.3900,77.3700,reg,146937 -UMBF,2018-04-27,77.2300,78.2200,False,76.3100,76.3100,reg,205349 -UMBF,2018-04-30,76.5800,77.8800,False,76.5700,77.6200,reg,283854 -UMBF,2018-05-01,76.9100,77.2200,False,75.0200,76.3900,reg,149547 -UMBF,2018-05-02,76.6800,77.5500,False,76.1900,76.9800,reg,136993 -UMBF,2018-05-03,76.4100,77.1900,False,75.2200,76.3000,reg,218349 -UMBF,2018-05-04,77.3700,77.7700,False,75.3550,76.2600,reg,261714 -UMBF,2018-05-07,77.5500,78.1000,False,74.1700,77.4900,reg,188721 -UMBF,2018-05-08,78.4000,79.0500,False,77.5800,77.5800,reg,182425 -UMBF,2018-05-09,78.6300,79.2600,False,78.2300,78.4800,reg,128498 -UMBF,2018-05-10,79.0200,79.3300,False,78.2400,78.8000,reg,105402 -UMBF,2018-05-11,78.9100,79.4300,False,78.5900,79.0500,reg,182188 -UMBF,2018-05-14,78.3300,79.2950,False,78.1300,79.2400,reg,140905 -UMBF,2018-05-15,79.4900,79.8500,False,78.1250,78.2200,reg,214501 -UMBF,2018-05-16,79.5700,79.9900,False,78.8500,79.5100,reg,173875 -UMBF,2018-05-17,79.6500,79.8300,False,78.7710,79.5700,reg,398601 -UMBF,2018-05-18,78.6600,79.9700,False,78.6000,79.9700,reg,277253 -UMBF,2018-05-21,79.3900,80.1800,False,78.6700,78.6700,reg,230882 -UMBF,2018-05-22,79.0900,80.6000,False,75.6700,79.5800,reg,302676 -UMBF,2018-05-23,79.3100,79.8000,False,78.9500,79.0200,reg,343709 -UMBF,2018-05-24,78.4100,79.0500,False,77.1700,79.0000,reg,246119 -UMBF,2018-05-25,77.8100,78.9300,False,77.5800,78.0100,reg,162895 -UMBF,2018-05-29,76.6700,77.6300,False,75.9900,77.0100,reg,228660 -UMBF,2018-05-30,77.9200,78.3800,False,77.1500,77.2500,reg,227308 -UMBF,2018-05-31,77.0500,78.3400,False,76.7500,77.9300,reg,206479 -UMBF,2018-06-01,77.6200,78.3800,False,77.5500,77.7600,reg,130540 -UMBF,2018-06-04,78.4400,78.4600,False,77.0100,77.8100,reg,156879 -UMBF,2018-06-05,78.0800,78.4800,False,77.5700,78.2500,reg,104801 +UMBF,2017-06-09,75.4446,76.0455,False,73.8784,74.0754,reg,351334 +UMBF,2017-06-12,75.3658,76.3312,False,74.3315,75.5037,reg,327333 +UMBF,2017-06-13,75.0703,76.0849,False,74.7748,75.5628,reg,245526 +UMBF,2017-06-14,74.5581,74.9915,False,73.3613,74.6468,reg,286674 +UMBF,2017-06-15,73.7996,74.7945,False,73.1298,73.8292,reg,191381 +UMBF,2017-06-16,72.7555,73.6322,False,72.1152,73.5435,reg,1103686 +UMBF,2017-06-19,72.1546,73.7504,False,71.8591,73.4351,reg,168489 +UMBF,2017-06-20,71.6522,75.2275,False,70.9775,71.9083,reg,177392 +UMBF,2017-06-21,71.2286,72.0659,False,71.0513,71.7606,reg,252321 +UMBF,2017-06-22,71.3961,71.9280,False,70.7755,70.8839,reg,210783 +UMBF,2017-06-23,71.7310,72.1029,False,71.0119,71.3863,reg,421863 +UMBF,2017-06-26,71.3074,72.7555,False,70.9528,72.3023,reg,245398 +UMBF,2017-06-27,71.4355,72.6865,False,71.1597,71.6128,reg,167072 +UMBF,2017-06-28,72.6176,73.1495,False,71.6031,71.9773,reg,131450 +UMBF,2017-06-29,73.9178,74.2035,False,72.5141,73.6125,reg,216167 +UMBF,2017-06-30,73.7405,74.1936,False,73.2874,74.1936,reg,276433 +UMBF,2017-07-05,74.9817,75.2575,False,74.1395,75.2575,reg,119304 +UMBF,2017-07-06,73.1889,75.3263,False,72.8835,74.7453,reg,227738 +UMBF,2017-07-07,73.8883,74.0360,False,72.5289,73.6223,reg,131997 +UMBF,2017-07-10,73.3169,74.1001,False,72.6077,73.6322,reg,176300 +UMBF,2017-07-11,73.1790,73.8784,False,72.6767,73.1593,reg,265549 +UMBF,2017-07-12,73.0411,74.0459,False,72.6570,73.2381,reg,97720 +UMBF,2017-07-13,73.4942,75.8091,False,72.4402,73.3563,reg,140479 +UMBF,2017-07-14,72.6865,73.7454,False,72.0167,72.9131,reg,128193 +UMBF,2017-07-17,72.7850,73.2332,False,71.8985,72.6176,reg,92344 +UMBF,2017-07-18,73.1101,73.1987,False,72.0955,72.2826,reg,173514 +UMBF,2017-07-19,73.0904,73.7405,False,72.5388,73.4942,reg,124090 +UMBF,2017-07-20,72.8146,73.2283,False,72.2629,73.1101,reg,132913 +UMBF,2017-07-21,71.6424,73.7602,False,71.5143,73.1692,reg,194753 +UMBF,2017-07-24,72.5585,72.7456,False,71.6227,71.6227,reg,121644 +UMBF,2017-07-25,74.3315,74.6369,False,71.9280,74.0065,reg,308885 +UMBF,2017-07-26,69.1305,72.6077,False,68.9630,71.2385,reg,505855 +UMBF,2017-07-27,69.0221,69.1994,False,67.9583,68.7365,reg,325734 +UMBF,2017-07-28,68.9827,70.1254,False,68.4705,68.9433,reg,212498 +UMBF,2017-07-31,68.6183,70.1352,False,68.4016,69.1797,reg,213354 +UMBF,2017-08-01,69.1896,69.2783,False,68.4607,69.0418,reg,181014 +UMBF,2017-08-02,69.1600,69.4260,False,68.5296,69.3275,reg,144217 +UMBF,2017-08-03,68.6971,69.2684,False,68.5198,68.9335,reg,152288 +UMBF,2017-08-04,69.1403,73.8489,False,69.1108,69.1896,reg,130410 +UMBF,2017-08-07,68.6281,69.3127,False,67.6568,69.1305,reg,134281 +UMBF,2017-08-08,69.0123,70.1648,False,68.1627,68.5198,reg,213519 +UMBF,2017-08-09,68.0863,68.6725,False,67.1309,68.3720,reg,220883 +UMBF,2017-08-10,66.7073,68.8547,False,66.6580,68.8350,reg,215184 +UMBF,2017-08-11,66.5792,67.1900,False,65.8060,67.1900,reg,147075 +UMBF,2017-08-14,68.5296,68.7119,False,67.1900,67.1900,reg,120004 +UMBF,2017-08-15,67.6332,68.9926,False,67.5938,68.9926,reg,104700 +UMBF,2017-08-16,67.3279,68.2388,False,67.0668,67.7120,reg,81411 +UMBF,2017-08-17,65.2002,67.6825,False,65.0524,66.9043,reg,156799 +UMBF,2017-08-18,65.3676,65.8306,False,64.1659,64.6485,reg,121752 +UMBF,2017-08-21,64.9441,65.8109,False,64.4220,65.2100,reg,161715 +UMBF,2017-08-22,65.3578,65.8306,False,65.1706,65.3676,reg,109718 +UMBF,2017-08-23,64.9835,65.5893,False,64.8258,64.8258,reg,136977 +UMBF,2017-08-24,65.7124,65.9685,False,64.7076,65.3972,reg,187958 +UMBF,2017-08-25,66.2345,66.7812,False,65.5646,65.7912,reg,225789 +UMBF,2017-08-28,66.6383,66.8747,False,65.1903,66.3133,reg,203547 +UMBF,2017-08-29,66.3133,66.4906,False,65.6839,65.7518,reg,192024 +UMBF,2017-08-30,66.4216,66.8156,False,66.0181,66.5300,reg,169529 +UMBF,2017-08-31,66.1163,66.8156,False,65.9685,66.6876,reg,137944 +UMBF,2017-09-01,66.5004,67.1456,False,65.9192,66.4315,reg,133409 +UMBF,2017-09-05,64.0575,66.1852,False,63.9886,66.1852,reg,171218 +UMBF,2017-09-06,63.7817,64.5993,False,63.4665,64.3530,reg,151290 +UMBF,2017-09-07,62.6494,64.7756,False,62.0758,63.7866,reg,239627 +UMBF,2017-09-08,63.0746,63.5987,False,61.5813,62.3725,reg,208580 +UMBF,2017-09-11,64.0932,64.7954,False,63.7174,63.8262,reg,216622 +UMBF,2017-09-12,66.7732,66.9709,False,64.5185,64.5185,reg,277084 +UMBF,2017-09-13,67.6435,67.7622,False,66.3183,66.5062,reg,265884 +UMBF,2017-09-14,66.7732,67.7622,False,66.6447,67.7127,reg,171760 +UMBF,2017-09-15,67.5842,67.7820,False,66.4568,66.7634,reg,486300 +UMBF,2017-09-18,68.0391,68.4347,False,67.7671,67.8809,reg,151323 +UMBF,2017-09-19,68.0391,68.1973,False,66.7634,67.7919,reg,176687 +UMBF,2017-09-20,69.4038,69.6807,False,66.7634,67.8215,reg,345115 +UMBF,2017-09-21,69.4731,70.1406,False,69.1170,69.2950,reg,125028 +UMBF,2017-09-22,69.5324,69.8785,False,69.2159,69.3346,reg,124293 +UMBF,2017-09-25,69.9972,70.2840,False,69.1170,69.4137,reg,80222 +UMBF,2017-09-26,70.9169,71.5004,False,69.7401,70.1554,reg,206341 +UMBF,2017-09-27,73.2014,73.7304,False,69.0082,71.5993,reg,286815 +UMBF,2017-09-28,73.5178,73.7453,False,72.4250,73.0728,reg,200515 +UMBF,2017-09-29,73.6662,74.7787,False,73.4585,73.8738,reg,209461 +UMBF,2017-10-02,74.3584,74.4474,False,73.0332,73.6760,reg,227986 +UMBF,2017-10-03,73.7947,74.6304,False,72.8256,74.5760,reg,210820 +UMBF,2017-10-04,72.3904,73.7255,False,72.3212,73.0530,reg,125428 +UMBF,2017-10-05,73.7156,74.1705,False,72.1827,72.3805,reg,163225 +UMBF,2017-10-06,74.0914,74.5859,False,73.2706,74.0420,reg,220372 +UMBF,2017-10-09,73.6859,74.1705,False,73.1420,74.1013,reg,100653 +UMBF,2017-10-10,74.7243,74.7837,False,73.6068,74.0716,reg,132228 +UMBF,2017-10-11,73.8837,74.4870,False,73.4189,74.3683,reg,137490 +UMBF,2017-10-12,73.3991,74.0123,False,73.1420,74.0123,reg,119581 +UMBF,2017-10-13,73.1519,73.9826,False,72.6574,73.4090,reg,86227 +UMBF,2017-10-16,74.0321,74.8875,False,72.6574,73.2409,reg,124594 +UMBF,2017-10-17,73.4387,74.5166,False,73.1519,74.5166,reg,133559 +UMBF,2017-10-18,74.0024,74.5562,False,73.6859,73.6859,reg,147261 +UMBF,2017-10-19,74.5166,74.7045,False,73.3794,73.6068,reg,110040 +UMBF,2017-10-20,74.7045,75.5847,False,74.3881,75.4265,reg,116784 +UMBF,2017-10-23,73.5079,75.1199,False,73.3991,74.6947,reg,134464 +UMBF,2017-10-24,73.5277,74.7045,False,73.1618,74.2397,reg,198893 +UMBF,2017-10-25,72.2619,75.6144,False,69.6807,75.6144,reg,352251 +UMBF,2017-10-26,73.2310,73.4486,False,72.2520,72.3113,reg,159677 +UMBF,2017-10-27,73.7947,74.3980,False,72.5932,73.0431,reg,210363 +UMBF,2017-10-30,72.4893,73.4585,False,71.7674,73.3299,reg,200694 +UMBF,2017-10-31,72.7168,73.4387,False,72.2520,72.7069,reg,199770 +UMBF,2017-11-01,71.7971,73.5376,False,71.2630,73.4783,reg,197685 +UMBF,2017-11-02,71.9355,72.3855,False,71.3026,71.6982,reg,268008 +UMBF,2017-11-03,72.0740,72.6179,False,71.7872,71.9355,reg,186036 +UMBF,2017-11-06,71.8861,72.4300,False,71.4905,72.0146,reg,115310 +UMBF,2017-11-07,70.1356,71.8465,False,69.5818,71.8465,reg,299950 +UMBF,2017-11-08,69.5719,70.2939,False,68.6028,69.7104,reg,202666 +UMBF,2017-11-09,69.1863,69.7302,False,68.1775,69.1368,reg,137854 +UMBF,2017-11-10,68.9291,71.5201,False,68.6819,69.1863,reg,118739 +UMBF,2017-11-13,70.2741,70.5213,False,67.9995,68.4446,reg,130021 +UMBF,2017-11-14,70.2049,70.7092,False,69.3544,69.6115,reg,143761 +UMBF,2017-11-15,70.4027,70.8477,False,68.8599,69.6214,reg,277038 +UMBF,2017-11-16,70.5708,71.0850,False,69.9675,70.5114,reg,253702 +UMBF,2017-11-17,70.7686,71.2235,False,69.7994,70.2148,reg,202714 +UMBF,2017-11-20,71.5597,71.6487,False,70.3334,70.8675,reg,203053 +UMBF,2017-11-21,71.9751,72.1531,False,71.3323,72.0839,reg,187970 +UMBF,2017-11-22,71.5103,72.3904,False,69.9477,71.7278,reg,121631 +UMBF,2017-11-27,70.7191,71.8267,False,70.7191,71.0257,reg,208255 +UMBF,2017-11-28,73.5772,73.6464,False,69.5127,70.9861,reg,177838 +UMBF,2017-11-29,76.1583,76.3165,False,72.1135,73.7651,reg,300821 +UMBF,2017-11-30,74.3287,76.8604,False,74.2002,76.8604,reg,250267 +UMBF,2017-12-01,73.4980,75.9308,False,70.8971,74.4178,reg,343142 +UMBF,2017-12-04,74.6353,76.0198,False,74.5166,74.9518,reg,246053 +UMBF,2017-12-05,74.0914,75.3474,False,74.0123,74.9518,reg,404756 +UMBF,2017-12-06,73.5574,74.6600,False,72.7168,73.8639,reg,214141 +UMBF,2017-12-07,73.8899,74.2919,False,73.1554,73.5623,reg,214223 +UMBF,2017-12-08,72.7186,74.4160,False,72.4010,74.4160,reg,186223 +UMBF,2017-12-11,72.0139,73.7013,False,71.7161,72.8874,reg,319736 +UMBF,2017-12-12,72.3116,73.0065,False,71.7955,72.4208,reg,226212 +UMBF,2017-12-13,71.7756,73.2646,False,71.4779,72.4208,reg,147913 +UMBF,2017-12-14,71.1801,72.6194,False,70.8128,72.0238,reg,219488 +UMBF,2017-12-15,73.1851,74.2969,False,70.4952,71.2099,reg,784330 +UMBF,2017-12-18,74.1877,74.8726,False,73.4234,73.8006,reg,162802 +UMBF,2017-12-19,73.9991,75.0711,False,72.1330,74.3167,reg,179510 +UMBF,2017-12-20,73.4234,74.3961,False,72.5896,74.3961,reg,171846 +UMBF,2017-12-21,74.5152,74.5748,False,72.9420,73.8403,reg,233236 +UMBF,2017-12-22,73.9395,75.2597,False,73.2348,74.4259,reg,167390 +UMBF,2017-12-26,73.4631,74.0189,False,72.9370,73.9395,reg,119777 +UMBF,2017-12-27,72.4903,73.2844,False,72.3514,73.2844,reg,144423 +UMBF,2017-12-28,72.2719,72.8576,False,72.0635,72.8576,reg,103590 +UMBF,2017-12-29,71.3885,73.5524,False,71.3290,72.5399,reg,188970 +UMBF,2018-01-02,71.5672,72.7186,False,70.9418,71.8848,reg,222485 +UMBF,2018-01-03,71.3687,72.0436,False,71.1007,71.3984,reg,165653 +UMBF,2018-01-04,71.5176,72.6789,False,71.4382,71.8451,reg,132856 +UMBF,2018-01-05,71.4183,72.5102,False,70.8227,71.8451,reg,272603 +UMBF,2018-01-08,71.5374,71.9444,False,70.7036,71.3786,reg,269128 +UMBF,2018-01-09,72.3613,73.4432,False,71.7459,71.9642,reg,156299 +UMBF,2018-01-10,73.7212,74.4855,False,72.3414,72.3414,reg,187049 +UMBF,2018-01-11,75.2696,75.5277,False,73.5822,73.8601,reg,178545 +UMBF,2018-01-12,75.5178,76.4211,False,74.9123,75.5972,reg,111893 +UMBF,2018-01-16,74.4358,76.4111,False,74.3961,75.4582,reg,197114 +UMBF,2018-01-17,75.4681,75.4979,False,73.8006,74.8825,reg,220088 +UMBF,2018-01-18,74.4557,75.4781,False,74.1976,75.4781,reg,175966 +UMBF,2018-01-19,75.0413,75.3639,False,74.1678,74.1678,reg,190229 +UMBF,2018-01-22,74.1976,74.9421,False,73.7311,74.9421,reg,181535 +UMBF,2018-01-23,73.6120,74.3961,False,73.1951,73.9594,reg,281049 +UMBF,2018-01-24,76.8975,76.9968,False,72.9568,76.4310,reg,645397 +UMBF,2018-01-25,76.7685,77.4236,False,76.1828,77.1457,reg,715328 +UMBF,2018-01-26,76.1828,76.9422,False,75.6370,76.8677,reg,519440 +UMBF,2018-01-29,76.1133,76.4111,False,75.2611,76.0637,reg,368929 +UMBF,2018-01-30,76.2523,76.5104,False,75.7957,75.7957,reg,343512 +UMBF,2018-01-31,75.6170,76.4707,False,75.4384,76.3218,reg,194734 +UMBF,2018-02-01,76.4310,76.4608,False,74.5252,75.5178,reg,173089 +UMBF,2018-02-02,76.0339,77.6866,False,74.8031,76.4409,reg,475089 +UMBF,2018-02-05,72.7682,76.2325,False,72.6888,75.0513,reg,277633 +UMBF,2018-02-06,73.1454,73.5921,False,71.4481,71.5771,reg,341963 +UMBF,2018-02-07,73.5623,74.1976,False,72.2223,72.7682,reg,299392 +UMBF,2018-02-08,71.7459,74.3266,False,71.6863,73.5623,reg,230033 +UMBF,2018-02-09,73.5822,74.1678,False,71.3190,72.6690,reg,280183 +UMBF,2018-02-12,73.4333,74.2572,False,72.7385,73.8303,reg,215099 +UMBF,2018-02-13,73.8403,73.9296,False,72.5797,72.8874,reg,140443 +UMBF,2018-02-14,75.5873,75.8056,False,72.5399,73.2248,reg,166348 +UMBF,2018-02-15,74.9321,75.8652,False,74.5351,75.8156,reg,180957 +UMBF,2018-02-16,75.7064,76.0538,False,73.3724,74.5351,reg,183518 +UMBF,2018-02-20,74.4358,76.0339,False,74.2175,75.3590,reg,104554 +UMBF,2018-02-21,75.9148,76.5302,False,72.9867,74.5053,reg,254757 +UMBF,2018-02-22,74.4458,76.3019,False,74.2274,75.9942,reg,217052 +UMBF,2018-02-23,75.3391,75.3887,False,74.2472,74.5947,reg,125172 +UMBF,2018-02-26,75.5178,75.5773,False,74.6939,75.4582,reg,112308 +UMBF,2018-02-27,73.9792,76.4608,False,73.9693,75.4384,reg,195913 +UMBF,2018-02-28,72.4605,75.0413,False,72.4010,74.4458,reg,190559 +UMBF,2018-03-01,72.8080,73.5921,False,71.8488,72.3514,reg,181650 +UMBF,2018-03-02,73.9395,74.1778,False,71.8550,72.3216,reg,161039 +UMBF,2018-03-05,74.9718,75.3887,False,72.6392,73.4134,reg,130996 +UMBF,2018-03-06,76.3119,76.4310,False,74.5053,75.1505,reg,206514 +UMBF,2018-03-07,76.2821,76.5451,False,75.0910,75.7163,reg,424010 +UMBF,2018-03-08,75.5946,76.8102,False,74.7477,76.5710,reg,144461 +UMBF,2018-03-09,76.7105,76.8500,False,72.3215,75.9832,reg,205528 +UMBF,2018-03-12,76.6308,76.7902,False,73.1485,76.6009,reg,175481 +UMBF,2018-03-13,76.5710,76.7703,False,75.1512,76.7504,reg,225485 +UMBF,2018-03-14,75.6643,76.7603,False,75.3953,76.7305,reg,186489 +UMBF,2018-03-15,76.4814,76.7703,False,75.4850,76.2622,reg,236936 +UMBF,2018-03-16,76.3618,76.9198,False,75.1213,76.5411,reg,642080 +UMBF,2018-03-19,75.7739,76.4614,False,74.7178,76.3020,reg,141364 +UMBF,2018-03-20,75.7540,76.3518,False,75.2508,75.9334,reg,164067 +UMBF,2018-03-21,75.8138,76.6308,False,75.3056,75.8935,reg,145175 +UMBF,2018-03-22,73.5321,75.5846,False,73.3627,75.0765,reg,255659 +UMBF,2018-03-23,70.8818,73.5819,False,70.6725,73.5819,reg,308117 +UMBF,2018-03-26,72.5656,72.6354,False,70.4533,71.8184,reg,288055 +UMBF,2018-03-27,71.2305,72.7350,False,70.8519,72.6354,reg,308605 +UMBF,2018-03-28,72.1970,72.5606,False,70.6327,71.3600,reg,215187 +UMBF,2018-03-29,72.1272,72.8845,False,71.7486,72.5656,reg,194150 +UMBF,2018-04-02,70.5330,72.3863,False,69.8057,71.8981,reg,198770 +UMBF,2018-04-03,71.6689,72.1272,False,70.5928,70.9117,reg,228705 +UMBF,2018-04-04,72.4760,72.7150,False,70.5530,70.7522,reg,172665 +UMBF,2018-04-05,73.2432,73.6467,False,72.2966,73.1834,reg,190616 +UMBF,2018-04-06,72.1571,73.2133,False,71.1209,72.7051,reg,318545 +UMBF,2018-04-09,71.7386,73.4325,False,71.6689,72.5058,reg,210826 +UMBF,2018-04-10,72.8944,73.3129,False,72.0226,72.6453,reg,143341 +UMBF,2018-04-11,72.6453,72.8247,False,71.7685,72.3265,reg,164276 +UMBF,2018-04-12,73.6915,74.2096,False,72.3464,73.0837,reg,113705 +UMBF,2018-04-13,72.8546,74.2495,False,72.7151,74.2495,reg,160551 +UMBF,2018-04-16,73.7115,73.8908,False,72.8346,73.1933,reg,108654 +UMBF,2018-04-17,73.2232,74.2993,False,72.4062,74.0203,reg,182588 +UMBF,2018-04-18,72.9841,73.9605,False,72.9343,73.3328,reg,171411 +UMBF,2018-04-19,74.1200,74.3491,False,72.8346,72.8346,reg,151354 +UMBF,2018-04-20,74.5883,74.8840,False,73.8908,73.8908,reg,149273 +UMBF,2018-04-23,75.9234,75.9882,False,74.5085,74.6480,reg,265254 +UMBF,2018-04-24,76.3120,77.5674,False,73.4923,76.1326,reg,421617 +UMBF,2018-04-25,76.9895,77.5076,False,73.2909,77.2984,reg,226201 +UMBF,2018-04-26,76.7504,77.3482,False,76.1127,77.0891,reg,146937 +UMBF,2018-04-27,76.9497,77.9361,False,76.0330,76.0330,reg,205349 +UMBF,2018-04-30,76.3020,77.5973,False,76.2921,77.3382,reg,283854 +UMBF,2018-05-01,76.6308,76.9397,False,74.7477,76.1127,reg,149547 +UMBF,2018-05-02,76.4017,77.2685,False,75.9134,76.7006,reg,136993 +UMBF,2018-05-03,76.1326,76.9098,False,74.9470,76.0230,reg,218349 +UMBF,2018-05-04,77.0891,77.4877,False,75.0815,75.9832,reg,261714 +UMBF,2018-05-07,77.2685,77.8165,False,73.9008,77.2087,reg,188721 +UMBF,2018-05-08,78.1154,78.7630,False,77.2984,77.2984,reg,182425 +UMBF,2018-05-09,78.3446,78.9723,False,77.9460,78.1951,reg,128498 +UMBF,2018-05-10,78.7332,79.0420,False,77.9560,78.5140,reg,105402 +UMBF,2018-05-11,78.6236,79.1417,False,78.3047,78.7630,reg,182188 +UMBF,2018-05-14,78.0457,79.0072,False,77.8464,78.9524,reg,140905 +UMBF,2018-05-15,79.2015,79.5601,False,77.8414,77.9361,reg,214501 +UMBF,2018-05-16,79.2812,79.6996,False,78.5638,79.2214,reg,173875 +UMBF,2018-05-17,79.3609,79.5402,False,78.4851,79.2812,reg,398601 +UMBF,2018-05-18,78.3745,79.6797,False,78.3147,79.6797,reg,277253 +UMBF,2018-05-21,79.1018,79.8889,False,78.3844,78.3844,reg,230882 +UMBF,2018-05-22,78.8029,80.3074,False,75.3953,79.2911,reg,302676 +UMBF,2018-05-23,79.0221,79.5103,False,78.6634,78.7332,reg,343709 +UMBF,2018-05-24,78.1254,78.7630,False,76.8899,78.7132,reg,246119 +UMBF,2018-05-25,77.5276,78.6435,False,77.2984,77.7268,reg,162895 +UMBF,2018-05-29,76.3917,77.3482,False,75.7142,76.7305,reg,228660 +UMBF,2018-05-30,77.6372,78.0955,False,76.8699,76.9696,reg,227308 +UMBF,2018-05-31,76.7703,78.0556,False,76.4714,77.6471,reg,206479 +UMBF,2018-06-01,77.3382,78.0955,False,77.2685,77.4777,reg,130540 +UMBF,2018-06-04,78.1553,78.1752,False,76.7305,77.5276,reg,156879 +UMBF,2018-06-05,77.7966,78.1951,False,77.2884,77.9660,reg,104801 +UMBF,2018-06-06,79.4505,79.5801,False,78.0457,78.4841,reg,179221 +UMBF,2018-06-07,79.6000,80.0259,False,79.0520,79.4705,reg,212871 +UMBF,2018-06-08,79.9100,80.1400,False,79.0050,79.6000,reg,159813 diff --git a/company_library/UMPQ.csv b/company_library/UMPQ.csv index 156a0616..31bf2c6a 100644 --- a/company_library/UMPQ.csv +++ b/company_library/UMPQ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMPQ,2017-06-06,16.3984,16.5238,False,16.2826,16.3598,reg,1255501 -UMPQ,2017-06-07,16.5238,16.6395,False,16.3984,16.4755,reg,1334917 -UMPQ,2017-06-08,17.3533,17.6717,False,16.4466,16.5624,reg,2777684 UMPQ,2017-06-09,18.0478,18.2022,False,17.4016,17.4594,reg,2846845 UMPQ,2017-06-12,18.1829,18.4144,False,17.8887,18.1154,reg,2843869 UMPQ,2017-06-13,18.1250,18.3758,False,18.0189,18.2504,reg,1731878 @@ -249,3 +246,6 @@ UMPQ,2018-05-31,23.5400,23.9400,False,23.4800,23.7600,reg,1204111 UMPQ,2018-06-01,23.8700,24.0100,False,23.7200,23.8000,reg,1170484 UMPQ,2018-06-04,24.0600,24.1000,False,23.7900,23.9700,reg,1051462 UMPQ,2018-06-05,24.1300,24.1400,False,23.8200,23.9900,reg,1332131 +UMPQ,2018-06-06,24.6600,24.6900,False,24.1000,24.1600,reg,1872714 +UMPQ,2018-06-07,24.5800,24.8100,False,24.4000,24.7200,reg,2171802 +UMPQ,2018-06-08,24.8600,24.8900,False,24.5100,24.6300,reg,2873178 diff --git a/company_library/UMRX.csv b/company_library/UMRX.csv index 4ed263a7..e279855e 100644 --- a/company_library/UMRX.csv +++ b/company_library/UMRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMRX,2017-06-06,11.7500,11.7500,True,11.7500,11.7500,reg,0 -UMRX,2017-06-07,11.7500,11.7500,True,11.7500,11.7500,reg,0 -UMRX,2017-06-08,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-09,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-12,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-13,11.7500,11.7500,True,11.7500,11.7500,reg,0 @@ -249,3 +246,6 @@ UMRX,2018-05-31,12.3100,13.4790,False,11.4000,11.7000,reg,345071 UMRX,2018-06-01,12.5000,13.0000,False,12.0000,12.5100,reg,406511 UMRX,2018-06-04,12.6400,13.2864,False,12.3400,12.5000,reg,219978 UMRX,2018-06-05,13.3000,13.6800,False,12.4200,12.6000,reg,449976 +UMRX,2018-06-06,12.8500,14.2400,False,12.5000,13.4000,reg,605458 +UMRX,2018-06-07,12.4100,13.5254,False,12.0010,12.7700,reg,395351 +UMRX,2018-06-08,12.9700,13.0450,False,12.4000,12.4000,reg,307223 diff --git a/company_library/UNAM.csv b/company_library/UNAM.csv index 908db259..a6d99e99 100644 --- a/company_library/UNAM.csv +++ b/company_library/UNAM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNAM,2017-06-06,9.6450,9.6500,False,9.6000,9.6500,reg,1906 -UNAM,2017-06-07,9.6000,9.6000,False,9.6000,9.6000,reg,804 -UNAM,2017-06-08,9.6000,9.6500,False,9.6000,9.6500,reg,384 UNAM,2017-06-09,9.6000,9.6000,False,9.6000,9.6000,reg,5 UNAM,2017-06-12,9.5500,9.5500,False,9.5000,9.5000,reg,10117 UNAM,2017-06-13,9.4950,9.5000,False,9.4950,9.5000,reg,5162 @@ -249,3 +246,6 @@ UNAM,2018-05-31,7.9000,7.9000,False,7.9000,7.9000,reg,22 UNAM,2018-06-01,8.1500,8.1500,False,8.0500,8.0500,reg,1702 UNAM,2018-06-04,8.3000,8.3000,False,7.8000,8.1500,reg,5961 UNAM,2018-06-05,8.5000,8.5000,False,8.3000,8.3000,reg,5113 +UNAM,2018-06-06,8.1500,8.4750,False,7.9998,8.0500,reg,4602 +UNAM,2018-06-07,8.5000,8.5000,False,8.1500,8.4500,reg,3702 +UNAM,2018-06-08,8.4000,8.5000,False,8.2750,8.3000,reg,3725 diff --git a/company_library/UNB.csv b/company_library/UNB.csv index 7a4e1bc6..368af71a 100644 --- a/company_library/UNB.csv +++ b/company_library/UNB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNB,2017-06-06,40.7267,41.0197,False,39.5059,40.4825,reg,5056 -UNB,2017-06-07,40.6778,41.0197,False,39.3594,41.0197,reg,4740 -UNB,2017-06-08,41.5080,41.5080,False,40.5313,41.0197,reg,10212 UNB,2017-06-09,43.0707,43.5102,False,41.5080,41.5080,reg,9271 UNB,2017-06-12,45.5123,45.9030,False,42.3382,42.9242,reg,13727 UNB,2017-06-13,46.2448,47.2703,False,45.3170,45.9030,reg,8787 @@ -249,3 +246,6 @@ UNB,2018-05-31,50.7500,50.7500,False,50.7500,50.7500,reg,1372 UNB,2018-06-01,52.0000,52.0000,False,51.2500,51.5000,reg,5168 UNB,2018-06-04,51.5000,52.0000,False,51.4500,51.7000,reg,2008 UNB,2018-06-05,52.0000,52.7000,False,51.9500,51.9500,reg,1409 +UNB,2018-06-06,52.0500,53.0000,False,51.1000,53.0000,reg,6532 +UNB,2018-06-07,53.2000,53.2500,False,52.0000,52.5000,reg,6596 +UNB,2018-06-08,53.5500,53.6000,False,52.6497,53.2500,reg,5272 diff --git a/company_library/UNFI.csv b/company_library/UNFI.csv index 18ae8c25..0ec29aeb 100644 --- a/company_library/UNFI.csv +++ b/company_library/UNFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNFI,2017-06-06,40.8800,41.3400,False,40.3100,41.0000,reg,1123896 -UNFI,2017-06-07,39.1600,40.6900,False,38.7100,39.7200,reg,1584371 -UNFI,2017-06-08,39.3000,39.9300,False,38.9750,39.4400,reg,786081 UNFI,2017-06-09,40.4200,40.4400,False,39.0800,39.3100,reg,736084 UNFI,2017-06-12,40.8800,43.7500,False,40.2100,40.2100,reg,904247 UNFI,2017-06-13,41.1200,41.4700,False,40.6000,40.8100,reg,722890 @@ -249,3 +246,6 @@ UNFI,2018-05-31,45.5800,46.6800,False,45.4300,46.5000,reg,611402 UNFI,2018-06-01,46.3400,46.6800,False,45.7400,45.9100,reg,492022 UNFI,2018-06-04,46.4600,47.0300,False,45.8700,46.5200,reg,429626 UNFI,2018-06-05,46.8300,46.9000,False,46.0100,46.5900,reg,405106 +UNFI,2018-06-06,46.1800,46.9800,False,45.8100,46.8500,reg,928235 +UNFI,2018-06-07,39.5800,43.3300,False,39.1742,42.7100,reg,3959029 +UNFI,2018-06-08,39.8500,40.5100,False,38.7500,39.8500,reg,1654214 diff --git a/company_library/UNH.csv b/company_library/UNH.csv index f6fbde29..92b259fc 100644 --- a/company_library/UNH.csv +++ b/company_library/UNH.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNH,2017-06-06,178.2018,178.4384,False,175.8957,176.5954,reg,3443854 -UNH,2017-06-07,180.5572,180.8135,False,177.0488,179.3648,reg,3783753 UNH,2017-06-08,179.0592,181.0993,False,178.3595,180.6854,reg,3079934 UNH,2017-06-09,178.8326,179.7590,False,178.2408,179.2071,reg,2392652 UNH,2017-06-12,176.6546,179.1874,False,173.8655,178.3891,reg,3705616 @@ -249,3 +247,5 @@ UNH,2018-05-31,241.5100,244.7450,False,240.6767,244.2100,reg,2966087 UNH,2018-06-01,243.3500,243.7400,False,241.2900,243.7400,reg,2371387 UNH,2018-06-04,244.6300,245.2400,False,242.7400,244.0000,reg,2188866 UNH,2018-06-05,244.4300,245.1146,False,241.9100,245.0900,reg,1531865 +UNH,2018-06-06,248.6500,248.7200,False,245.1300,246.3200,reg,2650301 +UNH,2018-06-07,248.9800,250.0000,False,248.2500,249.7600,reg,2117186 diff --git a/company_library/UNIT.csv b/company_library/UNIT.csv index 171f319d..a522de09 100644 --- a/company_library/UNIT.csv +++ b/company_library/UNIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNIT,2017-06-06,23.0290,23.3086,False,22.7844,23.1339,reg,712598 -UNIT,2017-06-07,23.3261,23.5183,False,23.0290,23.0640,reg,1374665 -UNIT,2017-06-08,23.5969,23.6473,False,23.1775,23.3872,reg,1308254 UNIT,2017-06-09,23.4222,23.7279,False,23.3654,23.6318,reg,1504453 UNIT,2017-06-12,23.2562,23.4921,False,22.9504,23.2300,reg,1490813 UNIT,2017-06-13,23.4309,23.6056,False,23.2562,23.3697,reg,1107243 @@ -249,3 +246,6 @@ UNIT,2018-05-31,20.9700,20.9950,False,20.7200,20.7500,reg,2152517 UNIT,2018-06-01,21.1100,21.1100,False,20.8600,21.0000,reg,2037517 UNIT,2018-06-04,21.9300,22.2000,False,21.2500,21.2500,reg,3169557 UNIT,2018-06-05,22.2600,22.3300,False,21.8900,21.9100,reg,2006101 +UNIT,2018-06-06,22.2900,22.4700,False,22.1000,22.2900,reg,1464216 +UNIT,2018-06-07,22.2300,22.4500,False,22.0900,22.4000,reg,1632601 +UNIT,2018-06-08,22.5000,22.6400,False,22.0900,22.1500,reg,1311472 diff --git a/company_library/UNP.csv b/company_library/UNP.csv index ec57c32b..b23f4eb7 100644 --- a/company_library/UNP.csv +++ b/company_library/UNP.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNP,2017-06-06,106.6135,107.7485,False,106.5645,107.3277,reg,2922495 -UNP,2017-06-07,106.7602,107.1223,False,106.1467,106.8483,reg,2537293 UNP,2017-06-08,107.4745,107.6506,False,106.4178,106.8385,reg,3169444 UNP,2017-06-09,107.3864,107.9148,False,106.1732,107.6311,reg,2496496 UNP,2017-06-12,107.7583,107.8659,False,106.9364,107.3669,reg,3543425 @@ -249,3 +247,5 @@ UNP,2018-05-31,142.7600,146.8100,False,142.4600,146.1700,reg,4408486 UNP,2018-06-01,146.9200,148.0300,False,144.6800,144.7000,reg,4504243 UNP,2018-06-04,142.9600,147.9500,False,142.2200,147.7900,reg,6466572 UNP,2018-06-05,142.4400,143.2800,False,140.1600,142.4600,reg,4724534 +UNP,2018-06-06,142.3600,143.6600,False,141.3400,143.5700,reg,3783451 +UNP,2018-06-07,142.2000,142.6864,False,141.3800,142.4400,reg,3654194 diff --git a/company_library/UNTY.csv b/company_library/UNTY.csv index edf7ac22..66bf643d 100644 --- a/company_library/UNTY.csv +++ b/company_library/UNTY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNTY,2017-06-06,15.6018,16.0462,False,15.3056,15.8981,reg,18185 -UNTY,2017-06-07,15.9475,16.0462,False,15.7500,15.9475,reg,10280 -UNTY,2017-06-08,15.9475,16.1449,False,15.8734,16.1449,reg,11946 UNTY,2017-06-09,16.2437,16.2931,False,15.9475,15.9475,reg,8037 UNTY,2017-06-12,15.8981,16.0956,False,15.8487,15.9228,reg,15574 UNTY,2017-06-13,16.1062,16.2549,False,15.9080,16.0071,reg,15576 @@ -249,3 +246,6 @@ UNTY,2018-05-31,23.1500,23.4000,False,23.1500,23.3000,reg,5654 UNTY,2018-06-01,23.4000,23.4000,False,23.2850,23.2850,reg,7146 UNTY,2018-06-04,23.1000,23.4000,False,23.0000,23.3000,reg,9970 UNTY,2018-06-05,23.1500,23.1500,False,22.6500,22.7500,reg,8209 +UNTY,2018-06-06,22.9000,23.4000,False,22.9000,23.1500,reg,8533 +UNTY,2018-06-07,23.1000,23.1000,False,22.9900,23.0000,reg,4823 +UNTY,2018-06-08,22.9500,23.1000,False,22.9500,23.1000,reg,7518 diff --git a/company_library/UONE.csv b/company_library/UONE.csv index a93f7f33..0dcc0ee6 100644 --- a/company_library/UONE.csv +++ b/company_library/UONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UONE,2017-06-06,1.9000,1.9000,False,1.9000,1.9000,reg,534 -UONE,2017-06-07,2.1000,2.1000,False,1.9500,1.9500,reg,8128 -UONE,2017-06-08,2.2000,2.4000,False,2.2000,2.4000,reg,5235 UONE,2017-06-09,2.2000,2.2000,False,2.2000,2.2000,reg,179 UONE,2017-06-12,2.2000,2.2775,False,1.9500,1.9500,reg,1302 UONE,2017-06-13,1.9000,1.9000,False,1.9000,1.9000,reg,185 @@ -249,3 +246,6 @@ UONE,2018-05-31,3.2000,4.8500,False,2.5000,3.0000,reg,929186 UONE,2018-06-01,2.9000,3.0000,False,2.4050,2.9000,reg,117611 UONE,2018-06-04,2.7000,3.1500,False,2.6500,2.8000,reg,72543 UONE,2018-06-05,2.2500,2.8000,False,2.2500,2.6500,reg,51613 +UONE,2018-06-06,2.7000,2.8000,False,2.1550,2.2500,reg,128653 +UONE,2018-06-07,2.8000,4.3000,False,2.7500,2.8500,reg,549376 +UONE,2018-06-08,2.7500,2.8500,False,2.5500,2.7500,reg,41953 diff --git a/company_library/UONEK.csv b/company_library/UONEK.csv index fbad9a77..3f83f25d 100644 --- a/company_library/UONEK.csv +++ b/company_library/UONEK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UONEK,2017-06-06,1.9500,2.0000,False,1.8500,1.9500,reg,833084 -UONEK,2017-06-07,2.3000,2.3500,False,1.9000,1.9500,reg,175749 -UONEK,2017-06-08,2.2000,2.4500,False,2.1500,2.3500,reg,101732 UONEK,2017-06-09,2.1500,2.2500,False,2.1000,2.2500,reg,55993 UONEK,2017-06-12,2.3500,2.3500,False,1.8500,2.2500,reg,123406 UONEK,2017-06-13,2.3500,2.4000,False,1.9000,2.3500,reg,120773 @@ -249,3 +246,6 @@ UONEK,2018-05-31,2.0500,2.4000,False,1.9000,1.9000,reg,343131 UONEK,2018-06-01,2.0000,2.2000,False,1.9500,2.0500,reg,252907 UONEK,2018-06-04,2.1000,2.2500,False,2.0000,2.0000,reg,50390 UONEK,2018-06-05,1.9500,2.1500,False,1.9000,2.0000,reg,68188 +UONEK,2018-06-06,2.1000,2.2000,False,1.9000,1.9000,reg,34856 +UONEK,2018-06-07,2.1000,2.3500,False,1.9500,2.0000,reg,57844 +UONEK,2018-06-08,2.1000,2.3000,False,2.1000,2.1500,reg,21804 diff --git a/company_library/UPL.csv b/company_library/UPL.csv index 81881e9d..10e3c870 100644 --- a/company_library/UPL.csv +++ b/company_library/UPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPL,2017-06-06,11.7600,11.7900,False,11.1800,11.1800,reg,1743240 -UPL,2017-06-07,11.7000,11.9300,False,11.4500,11.7000,reg,2256594 -UPL,2017-06-08,11.6000,11.9500,False,11.5200,11.6300,reg,1378809 UPL,2017-06-09,11.4900,12.0000,False,11.3200,11.5600,reg,2078317 UPL,2017-06-12,11.6900,12.3900,False,11.6000,12.3900,reg,2957803 UPL,2017-06-13,11.8400,11.9400,False,11.6300,11.7300,reg,1828165 @@ -249,3 +246,6 @@ UPL,2018-05-31,1.7800,1.8600,False,1.7400,1.7400,reg,4786729 UPL,2018-06-01,1.7900,1.8700,False,1.7500,1.7800,reg,4910169 UPL,2018-06-04,1.7000,1.8200,False,1.6600,1.8000,reg,3969360 UPL,2018-06-05,1.7700,1.8550,False,1.6200,1.6900,reg,4793887 +UPL,2018-06-06,1.8100,1.8500,False,1.7400,1.7700,reg,2518576 +UPL,2018-06-07,1.9600,2.0300,False,1.8100,1.8100,reg,5638106 +UPL,2018-06-08,1.9300,1.9700,False,1.7900,1.9700,reg,3985189 diff --git a/company_library/UPLD.csv b/company_library/UPLD.csv index e6d40313..8666bad9 100644 --- a/company_library/UPLD.csv +++ b/company_library/UPLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPLD,2017-06-06,22.0500,22.9000,False,22.0500,22.9000,reg,83185 -UPLD,2017-06-07,21.6100,22.1700,False,21.4800,22.0700,reg,900159 -UPLD,2017-06-08,21.9400,22.4200,False,21.5400,21.5400,reg,149847 UPLD,2017-06-09,21.5700,22.4900,False,21.4800,21.7200,reg,223405 UPLD,2017-06-12,21.5500,21.7700,False,21.5000,21.5000,reg,135215 UPLD,2017-06-13,21.5700,22.1000,False,21.5300,21.5600,reg,159953 @@ -249,3 +246,6 @@ UPLD,2018-05-31,35.7800,36.1000,False,35.1650,35.6700,reg,337957 UPLD,2018-06-01,35.1700,36.3700,False,35.0800,36.0200,reg,170875 UPLD,2018-06-04,35.1200,35.5500,False,34.5400,35.4300,reg,239737 UPLD,2018-06-05,35.1500,35.3600,False,34.8300,35.3000,reg,122548 +UPLD,2018-06-06,35.3200,35.4800,False,34.6400,35.2100,reg,207421 +UPLD,2018-06-07,34.2500,35.8200,False,34.0200,35.3400,reg,150244 +UPLD,2018-06-08,34.4200,34.6090,False,33.5200,34.0000,reg,118576 diff --git a/company_library/UPS.csv b/company_library/UPS.csv index 3140caec..04657c4f 100644 --- a/company_library/UPS.csv +++ b/company_library/UPS.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPS,2017-06-06,104.1418,104.6362,False,104.0643,104.5296,reg,2593850 -UPS,2017-06-07,103.4148,104.1951,False,103.0270,104.1224,reg,2442255 UPS,2017-06-08,103.4826,103.8995,False,102.9688,103.3760,reg,2322051 UPS,2017-06-09,103.7541,103.7831,False,102.6878,103.2500,reg,2834213 UPS,2017-06-12,105.6056,105.6153,False,103.9188,104.0061,reg,3338155 @@ -249,3 +247,5 @@ UPS,2018-05-31,116.1200,116.8300,False,115.9100,116.4600,reg,5892979 UPS,2018-06-01,117.2500,117.2900,False,116.3200,116.6900,reg,2237794 UPS,2018-06-04,116.9700,118.2700,False,116.9200,117.6100,reg,2248463 UPS,2018-06-05,116.8100,117.7800,False,116.5500,116.8000,reg,3340955 +UPS,2018-06-06,117.0200,117.5100,False,115.9000,117.0000,reg,2783746 +UPS,2018-06-07,116.1900,117.3400,False,115.8000,117.1700,reg,3106423 diff --git a/company_library/URBN.csv b/company_library/URBN.csv index 1d888021..626ed7f9 100644 --- a/company_library/URBN.csv +++ b/company_library/URBN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -URBN,2017-06-06,18.1900,18.5700,False,18.0500,18.5500,reg,2483709 -URBN,2017-06-07,18.2300,18.5100,False,17.8200,18.3100,reg,4339681 -URBN,2017-06-08,16.3500,16.9800,False,16.1905,16.5500,reg,13494472 URBN,2017-06-09,17.6200,17.9750,False,16.3400,16.3400,reg,9581037 URBN,2017-06-12,18.1700,18.5000,False,17.4700,17.5300,reg,7266726 URBN,2017-06-13,17.9600,18.3100,False,17.6200,18.2200,reg,3604749 @@ -249,3 +246,6 @@ URBN,2018-05-31,41.5400,42.0700,False,41.4200,41.6700,reg,2408903 URBN,2018-06-01,42.8000,42.9600,False,41.5500,41.8200,reg,2055519 URBN,2018-06-04,44.2100,44.2300,False,42.8100,42.8400,reg,1928405 URBN,2018-06-05,46.4200,46.5091,False,44.0500,44.2500,reg,3529124 +URBN,2018-06-06,46.8100,46.9100,False,45.7500,46.5200,reg,2311696 +URBN,2018-06-07,46.4000,47.2200,False,46.3600,46.8000,reg,2742505 +URBN,2018-06-08,46.4200,46.4600,False,45.9100,46.2700,reg,2026348 diff --git a/company_library/URG.csv b/company_library/URG.csv new file mode 100644 index 00000000..01abb66d --- /dev/null +++ b/company_library/URG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +URG,2017-06-08,0.5580,0.5667,False,0.5200,0.5200,reg,295827 +URG,2017-06-09,0.6190,0.6300,False,0.5590,0.5650,reg,1563018 +URG,2017-06-12,0.6000,0.6420,False,0.5700,0.6420,reg,575564 +URG,2017-06-13,0.6050,0.6250,False,0.5800,0.6250,reg,337341 +URG,2017-06-14,0.5880,0.6100,False,0.5800,0.6050,reg,272681 +URG,2017-06-15,0.5922,0.6200,False,0.5800,0.5800,reg,125006 +URG,2017-06-16,0.5650,0.6000,False,0.5650,0.6000,reg,158422 +URG,2017-06-19,0.5800,0.6188,False,0.5600,0.6188,reg,211723 +URG,2017-06-20,0.5550,0.5955,False,0.5463,0.5800,reg,200788 +URG,2017-06-21,0.5720,0.5772,False,0.5500,0.5772,reg,165944 +URG,2017-06-22,0.5600,0.5799,False,0.5500,0.5750,reg,112195 +URG,2017-06-23,0.6000,0.6000,False,0.5462,0.5900,reg,217633 +URG,2017-06-26,0.6100,0.6100,False,0.5700,0.5900,reg,333170 +URG,2017-06-27,0.5902,0.6100,False,0.5900,0.5900,reg,150310 +URG,2017-06-28,0.6100,0.6189,False,0.5810,0.5810,reg,154687 +URG,2017-06-29,0.6300,0.6300,False,0.6001,0.6170,reg,385104 +URG,2017-06-30,0.6271,0.6362,False,0.6008,0.6300,reg,112560 +URG,2017-07-05,0.6400,0.6490,False,0.6163,0.6400,reg,138316 +URG,2017-07-06,0.6321,0.6450,False,0.6000,0.6000,reg,284618 +URG,2017-07-07,0.6120,0.6490,False,0.5900,0.6490,reg,107492 +URG,2017-07-10,0.6200,0.6364,False,0.5900,0.6364,reg,167193 +URG,2017-07-11,0.6076,0.6152,False,0.5890,0.6150,reg,123112 +URG,2017-07-12,0.5903,0.6298,False,0.5903,0.6000,reg,91715 +URG,2017-07-13,0.6104,0.6200,False,0.5900,0.5905,reg,144422 +URG,2017-07-14,0.6150,0.6300,False,0.5900,0.6100,reg,213345 +URG,2017-07-17,0.6680,0.6699,False,0.6000,0.6000,reg,621281 +URG,2017-07-18,0.6574,0.6700,False,0.6300,0.6700,reg,454279 +URG,2017-07-19,0.7171,0.7171,False,0.6590,0.6599,reg,669951 +URG,2017-07-20,0.6900,0.7200,False,0.6553,0.7171,reg,340900 +URG,2017-07-21,0.6752,0.6980,False,0.6650,0.6980,reg,129641 +URG,2017-07-24,0.6700,0.6926,False,0.6600,0.6600,reg,173063 +URG,2017-07-25,0.6724,0.6776,False,0.6611,0.6650,reg,129437 +URG,2017-07-26,0.6711,0.6900,False,0.6566,0.6600,reg,138931 +URG,2017-07-27,0.6459,0.6735,False,0.6300,0.6665,reg,147725 +URG,2017-07-28,0.6579,0.6602,False,0.6400,0.6498,reg,276163 +URG,2017-07-31,0.6400,0.6654,False,0.6150,0.6600,reg,455456 +URG,2017-08-01,0.6150,0.6600,False,0.6150,0.6600,reg,156236 +URG,2017-08-02,0.6420,0.6450,False,0.6173,0.6220,reg,190007 +URG,2017-08-03,0.6146,0.6420,False,0.5901,0.6420,reg,268974 +URG,2017-08-04,0.6140,0.6270,False,0.5913,0.6270,reg,143398 +URG,2017-08-07,0.6112,0.6400,False,0.5736,0.5800,reg,173904 +URG,2017-08-08,0.5830,0.6198,False,0.5800,0.5926,reg,338729 +URG,2017-08-09,0.5985,0.6032,False,0.5784,0.5800,reg,143009 +URG,2017-08-10,0.5800,0.5936,False,0.5757,0.5801,reg,269167 +URG,2017-08-11,0.5900,0.5948,False,0.5700,0.5700,reg,186023 +URG,2017-08-14,0.5950,0.6000,False,0.5720,0.5720,reg,156344 +URG,2017-08-15,0.5970,0.5984,False,0.5819,0.5940,reg,112830 +URG,2017-08-16,0.5900,0.6100,False,0.5750,0.6100,reg,81786 +URG,2017-08-17,0.5682,0.5900,False,0.5339,0.5900,reg,988360 +URG,2017-08-18,0.5750,0.5750,False,0.5500,0.5510,reg,177338 +URG,2017-08-21,0.5540,0.5700,False,0.5460,0.5500,reg,189112 +URG,2017-08-22,0.5700,0.5740,False,0.5500,0.5500,reg,139399 +URG,2017-08-23,0.5690,0.5700,False,0.5520,0.5520,reg,63912 +URG,2017-08-24,0.5690,0.5690,False,0.5500,0.5510,reg,99306 +URG,2017-08-25,0.5639,0.5700,False,0.5580,0.5590,reg,61545 +URG,2017-08-28,0.5510,0.5690,False,0.5503,0.5580,reg,128457 +URG,2017-08-29,0.5650,0.5715,False,0.5460,0.5510,reg,119304 +URG,2017-08-30,0.6188,0.6188,False,0.5650,0.5650,reg,297175 +URG,2017-08-31,0.6100,0.6200,False,0.5894,0.6150,reg,292550 +URG,2017-09-01,0.6000,0.6100,False,0.5930,0.6100,reg,155681 +URG,2017-09-05,0.6010,0.6100,False,0.5700,0.5700,reg,132559 +URG,2017-09-06,0.6060,0.6095,False,0.5900,0.5900,reg,118422 +URG,2017-09-07,0.5998,0.6278,False,0.5900,0.6000,reg,91782 +URG,2017-09-08,0.5991,0.6002,False,0.5732,0.6000,reg,186651 +URG,2017-09-11,0.5700,0.5994,False,0.5500,0.5800,reg,386835 +URG,2017-09-12,0.5700,0.5799,False,0.5565,0.5770,reg,100696 +URG,2017-09-13,0.5696,0.5946,False,0.5600,0.5790,reg,128151 +URG,2017-09-14,0.5668,0.5800,False,0.5458,0.5700,reg,232545 +URG,2017-09-15,0.5900,0.5900,False,0.5600,0.5700,reg,143056 +URG,2017-09-18,0.5877,0.5997,False,0.5620,0.5900,reg,234417 +URG,2017-09-19,0.5728,0.5997,False,0.5521,0.5997,reg,315321 +URG,2017-09-20,0.5735,0.5790,False,0.5500,0.5790,reg,216135 +URG,2017-09-21,0.5820,0.5820,False,0.5600,0.5700,reg,128226 +URG,2017-09-22,0.5760,0.5850,False,0.5700,0.5820,reg,146443 +URG,2017-09-25,0.5845,0.5849,False,0.5300,0.5300,reg,318385 +URG,2017-09-26,0.5710,0.5850,False,0.5703,0.5800,reg,129747 +URG,2017-09-27,0.5801,0.5899,False,0.5703,0.5710,reg,187769 +URG,2017-09-28,0.5746,0.5800,False,0.5600,0.5755,reg,133597 +URG,2017-09-29,0.5750,0.5809,False,0.5640,0.5792,reg,93517 +URG,2017-10-02,0.5655,0.5728,False,0.5400,0.5400,reg,122472 +URG,2017-10-03,0.5650,0.5750,False,0.5600,0.5640,reg,189849 +URG,2017-10-04,0.5676,0.5700,False,0.5620,0.5620,reg,63605 +URG,2017-10-05,0.5512,0.5680,False,0.5504,0.5675,reg,150719 +URG,2017-10-06,0.5669,0.5693,False,0.5500,0.5520,reg,249505 +URG,2017-10-09,0.5600,0.5708,False,0.5231,0.5400,reg,182953 +URG,2017-10-10,0.5598,0.5633,False,0.5329,0.5600,reg,189385 +URG,2017-10-11,0.5301,0.5600,False,0.5290,0.5500,reg,237149 +URG,2017-10-12,0.5450,0.5510,False,0.5247,0.5247,reg,120778 +URG,2017-10-13,0.5550,0.5590,False,0.5250,0.5590,reg,150711 +URG,2017-10-16,0.5299,0.5500,False,0.5100,0.5410,reg,293085 +URG,2017-10-17,0.5130,0.5279,False,0.5100,0.5200,reg,464334 +URG,2017-10-18,0.5000,0.5200,False,0.5000,0.5192,reg,239288 +URG,2017-10-19,0.5200,0.5300,False,0.5011,0.5011,reg,356521 +URG,2017-10-20,0.5020,0.5299,False,0.5020,0.5291,reg,101192 +URG,2017-10-23,0.5300,0.5510,False,0.5100,0.5230,reg,413649 +URG,2017-10-24,0.5310,0.5400,False,0.5220,0.5300,reg,134410 +URG,2017-10-25,0.5273,0.5400,False,0.5200,0.5350,reg,90403 +URG,2017-10-26,0.5299,0.5359,False,0.5150,0.5150,reg,77377 +URG,2017-10-27,0.5298,0.5309,False,0.5050,0.5227,reg,242422 +URG,2017-10-30,0.5300,0.5300,False,0.5100,0.5296,reg,156400 +URG,2017-10-31,0.5300,0.5327,False,0.5150,0.5207,reg,87278 +URG,2017-11-01,0.5346,0.5355,False,0.5200,0.5200,reg,102129 +URG,2017-11-02,0.5500,0.5500,False,0.5200,0.5340,reg,99591 +URG,2017-11-03,0.5420,0.5500,False,0.5300,0.5500,reg,173581 +URG,2017-11-06,0.5510,0.5510,False,0.5312,0.5500,reg,86493 +URG,2017-11-07,0.5400,0.5509,False,0.5310,0.5390,reg,106580 +URG,2017-11-08,0.5300,0.5455,False,0.5300,0.5400,reg,214844 +URG,2017-11-09,0.6098,0.6200,False,0.5600,0.5600,reg,1762324 +URG,2017-11-10,0.6500,0.6600,False,0.5900,0.5900,reg,1225322 +URG,2017-11-13,0.6093,0.6600,False,0.6082,0.6348,reg,419728 +URG,2017-11-14,0.5935,0.6301,False,0.5817,0.6000,reg,261360 +URG,2017-11-15,0.5700,0.6029,False,0.5618,0.5800,reg,298534 +URG,2017-11-16,0.6200,0.6200,False,0.5525,0.5700,reg,330927 +URG,2017-11-17,0.6352,0.6500,False,0.6000,0.6300,reg,441751 +URG,2017-11-20,0.6250,0.6470,False,0.6200,0.6446,reg,256053 +URG,2017-11-21,0.6500,0.6500,False,0.6231,0.6231,reg,367322 +URG,2017-11-22,0.7200,0.7200,False,0.6580,0.6600,reg,1450157 +URG,2017-11-27,0.6199,0.6520,False,0.6189,0.6520,reg,464835 +URG,2017-11-28,0.6397,0.6490,False,0.6053,0.6164,reg,307150 +URG,2017-11-29,0.6455,0.6600,False,0.6150,0.6500,reg,602511 +URG,2017-11-30,0.6396,0.6600,False,0.6100,0.6500,reg,150698 +URG,2017-12-01,0.6286,0.6499,False,0.6100,0.6270,reg,161978 +URG,2017-12-04,0.6872,0.7100,False,0.6216,0.6216,reg,1530324 +URG,2017-12-05,0.6900,0.7138,False,0.6549,0.6900,reg,545480 +URG,2017-12-06,0.6500,0.6700,False,0.6210,0.6515,reg,617603 +URG,2017-12-07,0.6700,0.6700,False,0.6272,0.6536,reg,232195 +URG,2017-12-08,0.6800,0.7029,False,0.6386,0.6500,reg,773835 +URG,2017-12-11,0.7097,0.7300,False,0.6528,0.6800,reg,1542316 +URG,2017-12-12,0.6825,0.7341,False,0.6732,0.7200,reg,261413 +URG,2017-12-13,0.6800,0.6955,False,0.6658,0.6890,reg,378549 +URG,2017-12-14,0.7200,0.7279,False,0.6700,0.6844,reg,673028 +URG,2017-12-15,0.7171,0.7250,False,0.6900,0.7000,reg,425079 +URG,2017-12-18,0.7100,0.7200,False,0.6900,0.7200,reg,264546 +URG,2017-12-19,0.7250,0.7250,False,0.6895,0.6900,reg,544457 +URG,2017-12-20,0.7180,0.7300,False,0.7064,0.7300,reg,344791 +URG,2017-12-21,0.7050,0.7179,False,0.6900,0.7000,reg,334676 +URG,2017-12-22,0.6730,0.7120,False,0.6700,0.6950,reg,584941 +URG,2017-12-26,0.6717,0.6900,False,0.6700,0.6730,reg,266911 +URG,2017-12-27,0.6979,0.7119,False,0.6600,0.6700,reg,742346 +URG,2017-12-28,0.6831,0.7189,False,0.6800,0.6800,reg,503806 +URG,2017-12-29,0.6836,0.6997,False,0.6600,0.6600,reg,202741 +URG,2018-01-02,0.7250,0.7300,False,0.6900,0.6900,reg,718559 +URG,2018-01-03,0.7232,0.7420,False,0.6900,0.7300,reg,469048 +URG,2018-01-04,0.7399,0.7456,False,0.6900,0.6900,reg,441042 +URG,2018-01-05,0.7685,0.7700,False,0.7218,0.7500,reg,744534 +URG,2018-01-08,0.7695,0.7878,False,0.7550,0.7723,reg,446882 +URG,2018-01-09,0.7100,0.7839,False,0.6885,0.7805,reg,710103 +URG,2018-01-10,0.7220,0.7392,False,0.7000,0.7060,reg,178459 +URG,2018-01-11,0.7458,0.7696,False,0.7200,0.7300,reg,912324 +URG,2018-01-12,0.7450,0.7626,False,0.7401,0.7600,reg,348791 +URG,2018-01-16,0.7130,0.7700,False,0.7000,0.7600,reg,1024738 +URG,2018-01-17,0.7500,0.7600,False,0.7200,0.7201,reg,347902 +URG,2018-01-18,0.7498,0.7550,False,0.7200,0.7550,reg,523614 +URG,2018-01-19,0.7450,0.7581,False,0.7218,0.7440,reg,214254 +URG,2018-01-22,0.7299,0.7500,False,0.7200,0.7500,reg,212984 +URG,2018-01-23,0.7500,0.7500,False,0.7150,0.7300,reg,388055 +URG,2018-01-24,0.7199,0.7476,False,0.7000,0.7476,reg,370241 +URG,2018-01-25,0.7024,0.7112,False,0.6900,0.7003,reg,364518 +URG,2018-01-26,0.7080,0.7196,False,0.6900,0.7108,reg,354132 +URG,2018-01-29,0.6780,0.7000,False,0.6702,0.7000,reg,488006 +URG,2018-01-30,0.6750,0.6950,False,0.6600,0.6800,reg,300349 +URG,2018-01-31,0.6748,0.6950,False,0.6650,0.6950,reg,170283 +URG,2018-02-01,0.6800,0.6822,False,0.6646,0.6700,reg,75043 +URG,2018-02-02,0.6675,0.6950,False,0.6611,0.6725,reg,447434 +URG,2018-02-05,0.6900,0.6900,False,0.6500,0.6778,reg,592352 +URG,2018-02-06,0.6653,0.7000,False,0.6402,0.6538,reg,310870 +URG,2018-02-07,0.6700,0.6800,False,0.6476,0.6520,reg,232888 +URG,2018-02-08,0.6769,0.6850,False,0.6500,0.6850,reg,287423 +URG,2018-02-09,0.6649,0.6800,False,0.6400,0.6800,reg,314541 +URG,2018-02-12,0.6890,0.6890,False,0.6602,0.6724,reg,233485 +URG,2018-02-13,0.6989,0.7000,False,0.6800,0.6850,reg,225753 +URG,2018-02-14,0.7150,0.7200,False,0.6885,0.6990,reg,611282 +URG,2018-02-15,0.7100,0.7150,False,0.6979,0.7030,reg,362449 +URG,2018-02-16,0.6849,0.7200,False,0.6800,0.7100,reg,191339 +URG,2018-02-20,0.6698,0.6985,False,0.6502,0.6600,reg,211306 +URG,2018-02-21,0.6601,0.6850,False,0.6600,0.6800,reg,222185 +URG,2018-02-22,0.6530,0.6734,False,0.6490,0.6699,reg,308690 +URG,2018-02-23,0.6708,0.6718,False,0.6505,0.6505,reg,120423 +URG,2018-02-26,0.6825,0.6831,False,0.6592,0.6650,reg,152999 +URG,2018-02-27,0.6520,0.6840,False,0.6501,0.6840,reg,221016 +URG,2018-02-28,0.6700,0.6700,False,0.6400,0.6500,reg,350292 +URG,2018-03-01,0.6535,0.6700,False,0.6400,0.6700,reg,236795 +URG,2018-03-02,0.6628,0.6670,False,0.6300,0.6417,reg,359214 +URG,2018-03-05,0.6588,0.6660,False,0.6300,0.6600,reg,335965 +URG,2018-03-06,0.6600,0.6750,False,0.6328,0.6600,reg,265586 +URG,2018-03-07,0.6699,0.6900,False,0.6600,0.6640,reg,239512 +URG,2018-03-08,0.6450,0.6799,False,0.6401,0.6600,reg,267104 +URG,2018-03-09,0.6450,0.6679,False,0.6450,0.6507,reg,201941 +URG,2018-03-12,0.6399,0.6600,False,0.6310,0.6423,reg,162418 +URG,2018-03-13,0.6358,0.6495,False,0.6310,0.6377,reg,121387 +URG,2018-03-14,0.6352,0.6540,False,0.6200,0.6320,reg,259071 +URG,2018-03-15,0.6314,0.6440,False,0.6200,0.6273,reg,179997 +URG,2018-03-16,0.6300,0.6350,False,0.6200,0.6271,reg,134463 +URG,2018-03-19,0.6251,0.6350,False,0.6210,0.6272,reg,251438 +URG,2018-03-20,0.6273,0.6298,False,0.6156,0.6260,reg,195859 +URG,2018-03-21,0.6400,0.6605,False,0.6210,0.6210,reg,503170 +URG,2018-03-22,0.6400,0.6501,False,0.6250,0.6350,reg,182598 +URG,2018-03-23,0.6001,0.6600,False,0.5900,0.6405,reg,765475 +URG,2018-03-26,0.5901,0.6199,False,0.5900,0.6139,reg,251755 +URG,2018-03-27,0.5860,0.6180,False,0.5800,0.5940,reg,305455 +URG,2018-03-28,0.5801,0.5999,False,0.5750,0.5750,reg,135384 +URG,2018-03-29,0.6000,0.6153,False,0.5800,0.5810,reg,132508 +URG,2018-04-02,0.6016,0.6180,False,0.5901,0.6000,reg,186328 +URG,2018-04-03,0.6350,0.6400,False,0.5996,0.5999,reg,264169 +URG,2018-04-04,0.6400,0.6650,False,0.6201,0.6600,reg,284956 +URG,2018-04-05,0.6601,0.6688,False,0.6200,0.6500,reg,280016 +URG,2018-04-06,0.6650,0.6800,False,0.6229,0.6559,reg,330474 +URG,2018-04-09,0.7090,0.7100,False,0.6679,0.6679,reg,876209 +URG,2018-04-10,0.7001,0.7150,False,0.7000,0.7100,reg,221154 +URG,2018-04-11,0.7015,0.7100,False,0.6752,0.7100,reg,149192 +URG,2018-04-12,0.6998,0.7170,False,0.6801,0.6810,reg,295262 +URG,2018-04-13,0.6983,0.7050,False,0.6700,0.6800,reg,455836 +URG,2018-04-16,0.7229,0.7400,False,0.6800,0.6924,reg,956899 +URG,2018-04-17,0.7419,0.7450,False,0.7046,0.7400,reg,668854 +URG,2018-04-18,0.7500,0.7546,False,0.7320,0.7500,reg,485132 +URG,2018-04-19,0.7501,0.7612,False,0.7348,0.7450,reg,560486 +URG,2018-04-20,0.7426,0.7500,False,0.7023,0.7426,reg,514649 +URG,2018-04-23,0.7350,0.7387,False,0.7106,0.7337,reg,173789 +URG,2018-04-24,0.7275,0.7400,False,0.7150,0.7307,reg,236430 +URG,2018-04-25,0.7081,0.7350,False,0.7000,0.7300,reg,319488 +URG,2018-04-26,0.7300,0.7300,False,0.7000,0.7020,reg,434048 +URG,2018-04-27,0.7304,0.7444,False,0.7100,0.7100,reg,331211 +URG,2018-04-30,0.7251,0.7439,False,0.7179,0.7400,reg,221004 +URG,2018-05-01,0.7275,0.7382,False,0.7020,0.7202,reg,315942 +URG,2018-05-02,0.7421,0.7677,False,0.7260,0.7260,reg,1085503 +URG,2018-05-03,0.7266,0.7690,False,0.7200,0.7690,reg,593679 +URG,2018-05-04,0.7249,0.7400,False,0.7135,0.7266,reg,441697 +URG,2018-05-07,0.7280,0.7480,False,0.7200,0.7220,reg,469765 +URG,2018-05-08,0.7382,0.7401,False,0.7301,0.7401,reg,166084 +URG,2018-05-09,0.7368,0.7500,False,0.7250,0.7400,reg,215254 +URG,2018-05-10,0.7371,0.7550,False,0.7311,0.7550,reg,117627 +URG,2018-05-11,0.7400,0.7498,False,0.7300,0.7433,reg,96249 +URG,2018-05-14,0.7400,0.7500,False,0.7400,0.7410,reg,168122 +URG,2018-05-15,0.7399,0.7497,False,0.7309,0.7415,reg,149687 +URG,2018-05-16,0.7441,0.7498,False,0.7350,0.7350,reg,152199 +URG,2018-05-17,0.7362,0.7498,False,0.7350,0.7410,reg,546338 +URG,2018-05-18,0.7413,0.7495,False,0.7332,0.7495,reg,236757 +URG,2018-05-21,0.7411,0.7450,False,0.7200,0.7280,reg,103537 +URG,2018-05-22,0.7230,0.7418,False,0.7200,0.7216,reg,255152 +URG,2018-05-23,0.7300,0.7450,False,0.7104,0.7450,reg,133394 +URG,2018-05-24,0.7105,0.7300,False,0.7100,0.7224,reg,196440 +URG,2018-05-25,0.7031,0.7180,False,0.6939,0.7100,reg,261266 +URG,2018-05-29,0.6952,0.7147,False,0.6905,0.7000,reg,210777 +URG,2018-05-30,0.7039,0.7100,False,0.6990,0.7000,reg,128062 +URG,2018-05-31,0.6900,0.7094,False,0.6800,0.7050,reg,240171 +URG,2018-06-01,0.6970,0.7001,False,0.6600,0.6880,reg,435272 +URG,2018-06-04,0.7068,0.7399,False,0.6850,0.7100,reg,453988 +URG,2018-06-05,0.7482,0.7497,False,0.7101,0.7200,reg,774215 +URG,2018-06-06,0.7400,0.7649,False,0.7381,0.7450,reg,400383 +URG,2018-06-07,0.7352,0.7424,False,0.7295,0.7386,reg,98936 diff --git a/company_library/URGN.csv b/company_library/URGN.csv index f0359c70..84bea32e 100644 --- a/company_library/URGN.csv +++ b/company_library/URGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -URGN,2017-06-06,17.8500,18.2480,False,17.8500,17.8600,reg,10789 -URGN,2017-06-07,17.8900,18.0000,False,17.5000,17.5000,reg,35563 -URGN,2017-06-08,17.5100,18.2237,False,17.5000,18.1800,reg,10273 URGN,2017-06-09,16.4000,17.9900,False,16.1300,17.7800,reg,20767 URGN,2017-06-12,16.3600,16.6800,False,15.7501,16.3500,reg,18185 URGN,2017-06-13,16.2100,16.5000,False,15.5650,16.2000,reg,50430 @@ -249,3 +246,6 @@ URGN,2018-05-31,60.1200,61.9299,False,59.3600,61.1300,reg,277131 URGN,2018-06-01,60.2200,61.4900,False,59.2710,60.5200,reg,90164 URGN,2018-06-04,59.2300,60.5200,False,57.5000,60.5200,reg,68835 URGN,2018-06-05,60.1200,60.4800,False,58.5000,58.9400,reg,89558 +URGN,2018-06-06,61.4900,61.8200,False,59.0100,60.5500,reg,115737 +URGN,2018-06-07,59.4300,61.2000,False,59.0000,60.2600,reg,233329 +URGN,2018-06-08,58.0000,59.2500,False,57.3300,59.0000,reg,113512 diff --git a/company_library/USAK.csv b/company_library/USAK.csv index 9638b85c..cfcc5da1 100644 --- a/company_library/USAK.csv +++ b/company_library/USAK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAK,2017-06-06,6.5700,6.8299,False,6.4600,6.7300,reg,49753 -USAK,2017-06-07,6.4600,6.6000,False,6.2800,6.6000,reg,107055 -USAK,2017-06-08,6.4500,6.6000,False,6.4100,6.4100,reg,85115 USAK,2017-06-09,6.1800,6.4600,False,6.1500,6.4500,reg,69511 USAK,2017-06-12,6.2200,6.4050,False,6.0600,6.1600,reg,87068 USAK,2017-06-13,6.4500,6.5400,False,6.1900,6.2700,reg,177281 @@ -249,3 +246,6 @@ USAK,2018-05-31,23.2100,23.8950,False,22.9200,23.6600,reg,107566 USAK,2018-06-01,23.5800,23.8000,False,23.0500,23.2600,reg,80673 USAK,2018-06-04,22.7300,23.8800,False,22.5800,23.6000,reg,65920 USAK,2018-06-05,22.9500,23.2000,False,22.4200,22.7300,reg,79258 +USAK,2018-06-06,22.5000,22.9500,False,22.0500,22.9500,reg,89315 +USAK,2018-06-07,23.2100,23.3300,False,22.4900,22.4900,reg,263823 +USAK,2018-06-08,23.3600,23.6300,False,23.0000,23.1300,reg,37200 diff --git a/company_library/USAP.csv b/company_library/USAP.csv index 7ea9ccfb..b7de77d0 100644 --- a/company_library/USAP.csv +++ b/company_library/USAP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAP,2017-06-06,17.9500,18.2300,False,17.4500,17.9300,reg,36182 -USAP,2017-06-07,17.8900,18.2500,False,17.5200,17.8900,reg,28659 -USAP,2017-06-08,19.0100,19.6300,False,17.5500,17.9300,reg,30828 USAP,2017-06-09,18.9000,19.0100,False,17.7200,18.3000,reg,32762 USAP,2017-06-12,19.0700,19.7300,False,18.5500,18.6913,reg,26169 USAP,2017-06-13,19.1300,19.3800,False,18.7100,19.1700,reg,13580 @@ -249,3 +246,6 @@ USAP,2018-05-31,24.2000,24.5000,False,23.9000,24.1000,reg,151668 USAP,2018-06-01,24.9300,25.7700,False,24.8800,24.9000,reg,330310 USAP,2018-06-04,26.3100,26.5400,False,25.1000,25.5400,reg,135291 USAP,2018-06-05,25.9500,26.4700,False,25.2300,26.3500,reg,76217 +USAP,2018-06-06,25.4300,26.4300,False,25.1000,26.0000,reg,91911 +USAP,2018-06-07,25.1100,25.8097,False,24.9298,25.4300,reg,69244 +USAP,2018-06-08,25.0800,25.6100,False,24.6800,25.1900,reg,54694 diff --git a/company_library/USAT.csv b/company_library/USAT.csv index 3821cfb2..51179ed5 100644 --- a/company_library/USAT.csv +++ b/company_library/USAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAT,2017-06-06,5.4500,5.5500,False,5.1000,5.4000,reg,340051 -USAT,2017-06-07,5.3000,5.5500,False,5.2500,5.5500,reg,157844 -USAT,2017-06-08,5.5000,5.5500,False,5.2750,5.3500,reg,125583 USAT,2017-06-09,5.4500,5.6000,False,5.2500,5.5500,reg,333818 USAT,2017-06-12,5.3000,5.4500,False,5.1000,5.4000,reg,332946 USAT,2017-06-13,5.1500,5.4000,False,5.1500,5.3000,reg,101244 @@ -249,3 +246,6 @@ USAT,2018-05-31,13.4500,13.8400,False,13.2500,13.8000,reg,952862 USAT,2018-06-01,13.3500,13.7000,False,13.2250,13.5500,reg,726486 USAT,2018-06-04,13.5500,13.5750,False,13.2000,13.4500,reg,706975 USAT,2018-06-05,13.8500,13.8500,False,13.4500,13.5000,reg,528608 +USAT,2018-06-06,13.8500,13.9500,False,13.4750,13.9000,reg,691927 +USAT,2018-06-07,13.4500,13.9000,False,13.3500,13.9000,reg,707990 +USAT,2018-06-08,13.5000,13.5500,False,13.2000,13.4000,reg,569816 diff --git a/company_library/USATP.csv b/company_library/USATP.csv index 4c913b28..bd335185 100644 --- a/company_library/USATP.csv +++ b/company_library/USATP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USATP,2017-06-06,24.9500,24.9500,False,24.9500,24.9500,reg,920 -USATP,2017-06-07,24.9500,24.9500,False,24.9500,24.9500,reg,0 -USATP,2017-06-08,24.9500,24.9500,False,24.9500,24.9500,reg,0 USATP,2017-06-09,24.7500,24.7500,False,24.7500,24.7500,reg,181 USATP,2017-06-12,24.5100,24.5100,False,24.5100,24.5100,reg,100 USATP,2017-06-13,24.5100,24.5100,False,24.5100,24.5100,reg,100 @@ -249,3 +246,6 @@ USATP,2018-05-31,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-06-01,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-06-04,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-06-05,27.4000,27.4000,False,27.4000,27.4000,reg,0 +USATP,2018-06-06,27.4000,27.8200,False,26.1000,26.1000,reg,10 +USATP,2018-06-07,27.4000,27.8200,False,26.1000,26.1000,reg,10 +USATP,2018-06-08,27.4000,27.4000,False,27.4000,27.4000,reg,0 diff --git a/company_library/USAU.csv b/company_library/USAU.csv index f54b0d79..83f8f150 100644 --- a/company_library/USAU.csv +++ b/company_library/USAU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAU,2017-06-06,3.1500,3.1500,True,3.1500,3.1500,reg,0 -USAU,2017-06-07,3.1500,3.1500,True,3.1500,3.1500,reg,0 -USAU,2017-06-08,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-09,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-12,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-13,3.1500,3.1500,True,3.1500,3.1500,reg,0 @@ -249,3 +246,6 @@ USAU,2018-05-31,1.3300,1.3400,False,1.3000,1.3100,reg,65500 USAU,2018-06-01,1.3600,1.3790,False,1.3000,1.3400,reg,53854 USAU,2018-06-04,1.3400,1.3990,False,1.3100,1.3400,reg,56182 USAU,2018-06-05,1.3500,1.3900,False,1.3400,1.3500,reg,56878 +USAU,2018-06-06,1.3200,1.4000,False,1.3200,1.3600,reg,67809 +USAU,2018-06-07,1.3400,1.3900,False,1.2799,1.3200,reg,58699 +USAU,2018-06-08,1.3000,1.3600,False,1.3000,1.3100,reg,36942 diff --git a/company_library/USB.csv b/company_library/USB.csv index 9d597ca6..5210d159 100644 --- a/company_library/USB.csv +++ b/company_library/USB.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USB,2017-06-06,49.7423,49.9574,False,49.6250,49.8107,reg,5475213 -USB,2017-06-07,49.9965,50.2018,False,49.7716,49.9476,reg,5235443 USB,2017-06-08,50.6222,51.0132,False,49.8791,50.0062,reg,7334269 USB,2017-06-09,51.7073,51.8344,False,50.9057,50.9350,reg,8279861 USB,2017-06-12,51.6682,52.2646,False,51.5118,51.8442,reg,9095559 @@ -249,3 +247,5 @@ USB,2018-05-31,49.9900,50.0900,False,49.2500,49.6700,reg,13759804 USB,2018-06-01,50.7600,51.1150,False,50.5000,50.5000,reg,10247234 USB,2018-06-04,50.9100,51.1300,False,50.7000,50.9700,reg,4431553 USB,2018-06-05,51.2200,51.4070,False,50.6100,50.8200,reg,7965834 +USB,2018-06-06,51.7700,51.9100,False,51.1700,51.3900,reg,7219351 +USB,2018-06-07,51.8300,52.1900,False,51.5600,51.9400,reg,6164036 diff --git a/company_library/USCR.csv b/company_library/USCR.csv index a4d3c627..692850b0 100644 --- a/company_library/USCR.csv +++ b/company_library/USCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USCR,2017-06-06,68.1250,68.5500,False,67.3500,68.1000,reg,138934 -USCR,2017-06-07,69.1500,69.4500,False,68.1500,68.3000,reg,223737 -USCR,2017-06-08,69.7000,71.2500,False,69.1818,69.3000,reg,369858 USCR,2017-06-09,69.8000,71.4000,False,69.2500,69.8500,reg,297329 USCR,2017-06-12,69.9500,70.5500,False,69.0600,69.8000,reg,112539 USCR,2017-06-13,71.0500,71.6500,False,69.7000,70.1000,reg,184425 @@ -249,3 +246,6 @@ USCR,2018-05-31,60.9500,62.1500,False,59.8500,59.9000,reg,483530 USCR,2018-06-01,60.5500,61.2250,False,59.9000,61.2000,reg,373866 USCR,2018-06-04,61.3500,61.5000,False,60.3000,61.0500,reg,223889 USCR,2018-06-05,61.2500,61.6500,False,60.7500,61.2500,reg,176104 +USCR,2018-06-06,61.3500,62.1500,False,60.8000,61.2500,reg,342724 +USCR,2018-06-07,61.2000,62.4500,False,61.0500,61.4500,reg,280153 +USCR,2018-06-08,60.7000,61.8450,False,60.2000,61.0500,reg,262699 diff --git a/company_library/USD.csv b/company_library/USD.csv index fd7cc5a4..5b869176 100644 --- a/company_library/USD.csv +++ b/company_library/USD.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USD,2017-06-06,30.8777,31.3575,False,30.2184,30.5871,reg,33531 -USD,2017-06-07,31.2778,31.4505,False,31.0058,31.3310,reg,33486 USD,2017-06-08,32.3406,32.3406,False,31.3476,31.7727,reg,22449 USD,2017-06-09,29.4446,33.0214,False,28.6476,33.0214,reg,119448 USD,2017-06-12,29.2918,29.5542,False,27.9169,28.8535,reg,66690 @@ -249,3 +247,5 @@ USD,2018-05-31,49.1700,50.2000,False,49.1099,49.8500,reg,28405 USD,2018-06-01,51.4900,51.4900,False,49.7600,49.7600,reg,44967 USD,2018-06-04,52.1701,52.2800,False,51.3900,51.7700,reg,41202 USD,2018-06-05,52.5000,52.8000,False,51.9700,52.7800,reg,23179 +USD,2018-06-06,53.1700,53.1700,False,52.0700,52.5200,reg,29184 +USD,2018-06-07,52.1900,53.2200,False,51.4720,53.2200,reg,27670 diff --git a/company_library/USEG.csv b/company_library/USEG.csv index 114582e4..e1548b9e 100644 --- a/company_library/USEG.csv +++ b/company_library/USEG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USEG,2017-06-06,0.7800,0.7824,False,0.7500,0.7500,reg,12925 -USEG,2017-06-07,0.7699,0.7875,False,0.7300,0.7800,reg,29458 -USEG,2017-06-08,0.7760,0.8000,False,0.7500,0.8000,reg,8814 USEG,2017-06-09,0.7500,0.7800,False,0.7500,0.7600,reg,19088 USEG,2017-06-12,0.7594,0.7875,False,0.7555,0.7875,reg,7827 USEG,2017-06-13,0.7601,0.8000,False,0.7510,0.7800,reg,13017 @@ -249,3 +246,6 @@ USEG,2018-05-31,1.3008,1.3700,False,1.2950,1.3100,reg,28292 USEG,2018-06-01,1.2700,1.2911,False,1.2600,1.2900,reg,47626 USEG,2018-06-04,1.2700,1.3100,False,1.2300,1.2600,reg,65743 USEG,2018-06-05,1.2100,1.2573,False,1.2100,1.2500,reg,22307 +USEG,2018-06-06,1.2000,1.2700,False,1.2000,1.2261,reg,29281 +USEG,2018-06-07,1.2500,1.2500,False,1.2001,1.2200,reg,17106 +USEG,2018-06-08,1.2200,1.2500,False,1.2200,1.2500,reg,9908 diff --git a/company_library/USLB.csv b/company_library/USLB.csv index ccdbfb9d..4acd8c40 100644 --- a/company_library/USLB.csv +++ b/company_library/USLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLB,2017-06-06,28.7018,28.7018,False,28.6034,28.6772,reg,21110 -USLB,2017-06-07,28.7018,28.7018,False,28.7018,28.7018,reg,0 -USLB,2017-06-08,28.5640,28.6624,False,28.5640,28.5739,reg,9212 USLB,2017-06-09,28.7599,28.7599,False,28.7313,28.7313,reg,1853 USLB,2017-06-12,28.7313,28.7313,False,28.7313,28.7313,reg,2275 USLB,2017-06-13,28.8297,28.8395,False,28.8002,28.8202,reg,5570 @@ -249,3 +246,6 @@ USLB,2018-05-31,31.3700,31.4800,False,31.3700,31.4800,reg,4720 USLB,2018-06-01,31.4500,31.4800,False,31.3600,31.4367,reg,28010 USLB,2018-06-04,31.5600,31.5600,False,31.5600,31.5600,reg,999 USLB,2018-06-05,31.6400,31.6400,False,31.6400,31.6400,reg,557 +USLB,2018-06-06,31.8000,31.8000,False,31.6200,31.6400,reg,8504 +USLB,2018-06-07,31.8200,31.8200,False,31.7500,31.7500,reg,10260 +USLB,2018-06-08,31.8200,31.8200,False,31.8200,31.8200,reg,0 diff --git a/company_library/USLM.csv b/company_library/USLM.csv index 6ba1740f..3e450ca3 100644 --- a/company_library/USLM.csv +++ b/company_library/USLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLM,2017-06-06,78.4567,78.4667,False,77.9204,78.0396,reg,8744 -USLM,2017-06-07,78.4766,79.9764,False,78.3077,78.4269,reg,4637 -USLM,2017-06-08,78.4567,78.4667,False,78.0396,78.3673,reg,6039 USLM,2017-06-09,78.4269,78.4667,False,77.6603,78.4071,reg,6368 USLM,2017-06-12,78.6852,79.0626,False,77.9154,78.6951,reg,3012 USLM,2017-06-13,78.3475,78.7150,False,77.4833,78.7150,reg,2785 @@ -249,3 +246,6 @@ USLM,2018-05-31,79.0000,79.1000,False,78.3400,78.3400,reg,3817 USLM,2018-06-01,82.1900,82.1900,False,79.2600,79.2600,reg,5122 USLM,2018-06-04,82.2600,83.1500,False,81.5500,82.4100,reg,4642 USLM,2018-06-05,82.7000,83.9800,False,81.8100,82.3400,reg,4226 +USLM,2018-06-06,83.3600,83.5000,False,82.5700,82.5700,reg,3393 +USLM,2018-06-07,83.6500,85.2200,False,82.5500,83.5000,reg,4505 +USLM,2018-06-08,84.9700,85.7500,False,83.4400,83.4400,reg,7185 diff --git a/company_library/USLV.csv b/company_library/USLV.csv index 2ace4a59..42f91670 100644 --- a/company_library/USLV.csv +++ b/company_library/USLV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLV,2017-06-06,14.5500,14.6600,False,14.4200,14.5100,reg,1490820 -USLV,2017-06-07,14.2900,14.6300,False,14.0800,14.3900,reg,1918048 -USLV,2017-06-08,13.8500,14.3400,False,13.5500,14.3400,reg,1715021 USLV,2017-06-09,13.3500,13.4900,False,13.2500,13.4100,reg,1416443 USLV,2017-06-12,12.7400,13.0900,False,12.6300,12.9100,reg,2097621 USLV,2017-06-13,12.5400,12.6400,False,12.2300,12.2800,reg,2422292 @@ -249,3 +246,6 @@ USLV,2018-05-31,9.8100,10.0600,False,9.7800,9.9600,reg,2040795 USLV,2018-06-01,9.7500,9.9410,False,9.7000,9.7900,reg,2093405 USLV,2018-06-04,9.7700,10.0000,False,9.7600,9.9500,reg,1947608 USLV,2018-06-05,9.9300,10.0100,False,9.7562,9.8500,reg,2689089 +USLV,2018-06-06,10.3000,10.3900,False,10.1900,10.2900,reg,4497940 +USLV,2018-06-07,10.3100,10.6900,False,10.2500,10.5400,reg,4193197 +USLV,2018-06-08,10.4500,10.5300,False,10.3400,10.5100,reg,1738205 diff --git a/company_library/USMC.csv b/company_library/USMC.csv index cab59b43..4f0c7461 100644 --- a/company_library/USMC.csv +++ b/company_library/USMC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USMC,2017-06-06,24.8029,24.8029,True,24.8029,24.8029,reg,0 -USMC,2017-06-07,24.8029,24.8029,True,24.8029,24.8029,reg,0 -USMC,2017-06-08,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-09,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-12,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-13,24.8029,24.8029,True,24.8029,24.8029,reg,0 @@ -249,3 +246,6 @@ USMC,2018-05-31,25.8000,25.8200,False,25.7939,25.8200,reg,4303 USMC,2018-06-01,25.9900,26.0800,False,25.9800,26.0310,reg,8920 USMC,2018-06-04,26.1890,26.2000,False,26.1000,26.1000,reg,4595 USMC,2018-06-05,26.1102,26.1914,False,26.1102,26.1914,reg,2330 +USMC,2018-06-06,26.3000,26.3000,False,26.1989,26.1989,reg,4119 +USMC,2018-06-07,26.3702,26.5200,False,26.3702,26.5200,reg,3724 +USMC,2018-06-08,26.4990,26.4990,False,26.4862,26.4862,reg,2323 diff --git a/company_library/USOI.csv b/company_library/USOI.csv index 4dc6ff55..3f5e4fff 100644 --- a/company_library/USOI.csv +++ b/company_library/USOI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USOI,2017-06-06,23.5700,23.5700,False,23.5700,23.5700,reg,0 -USOI,2017-06-07,23.8900,23.8900,False,23.8900,23.8900,reg,1000 -USOI,2017-06-08,23.0700,23.2000,False,23.0700,23.2000,reg,616 USOI,2017-06-09,23.1153,23.1500,False,23.0572,23.0800,reg,3163 USOI,2017-06-12,23.2400,24.1800,False,23.2400,24.1800,reg,805 USOI,2017-06-13,23.2400,23.2400,False,23.2400,23.2400,reg,450 @@ -249,3 +246,6 @@ USOI,2018-05-31,28.1601,28.9500,False,28.1601,28.9400,reg,4518 USOI,2018-06-01,27.7448,28.0500,False,27.7448,28.0500,reg,360 USOI,2018-06-04,27.2976,28.6000,False,27.2976,28.6000,reg,1193 USOI,2018-06-05,27.5224,27.6371,False,27.4157,27.4700,reg,1942 +USOI,2018-06-06,27.4600,27.5900,False,27.3044,27.4100,reg,2048 +USOI,2018-06-07,27.4600,27.5900,False,27.3044,27.4100,reg,526 +USOI,2018-06-08,27.7743,27.7743,False,27.6975,27.6975,reg,247 diff --git a/company_library/UTHR.csv b/company_library/UTHR.csv index e85e468f..5281b13f 100644 --- a/company_library/UTHR.csv +++ b/company_library/UTHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTHR,2017-06-06,126.1200,127.3200,False,125.1000,125.8000,reg,355043 -UTHR,2017-06-07,128.1900,128.6200,False,126.3000,126.5000,reg,518945 -UTHR,2017-06-08,129.6700,131.1200,False,128.2250,128.3600,reg,658397 UTHR,2017-06-09,130.1900,131.7100,False,129.0000,130.2000,reg,655087 UTHR,2017-06-12,131.4200,131.4800,False,130.0800,130.8500,reg,666639 UTHR,2017-06-13,131.1500,132.8500,False,130.4800,131.6300,reg,616196 @@ -249,3 +246,6 @@ UTHR,2018-05-31,106.5800,107.8500,False,105.6450,107.8500,reg,432444 UTHR,2018-06-01,106.9900,108.3400,False,106.2700,107.3600,reg,349312 UTHR,2018-06-04,109.8600,110.1000,False,107.2810,107.6300,reg,338410 UTHR,2018-06-05,108.5000,110.7300,False,108.0200,110.0500,reg,227254 +UTHR,2018-06-06,110.6800,111.5900,False,107.8000,108.5600,reg,336702 +UTHR,2018-06-07,110.9600,112.1050,False,110.0300,111.0400,reg,213924 +UTHR,2018-06-08,111.8900,112.0100,False,109.9500,110.4500,reg,358492 diff --git a/company_library/UTMD.csv b/company_library/UTMD.csv index 22940237..9c822988 100644 --- a/company_library/UTMD.csv +++ b/company_library/UTMD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTMD,2017-06-06,69.4423,69.8369,False,69.2944,69.7382,reg,5447 -UTMD,2017-06-07,67.9134,69.0478,False,67.5435,69.0478,reg,8053 -UTMD,2017-06-08,68.0120,69.0478,False,66.0886,68.0614,reg,14482 UTMD,2017-06-09,68.6532,69.2944,False,68.0614,68.0614,reg,10933 UTMD,2017-06-12,69.5410,69.6396,False,67.3709,68.8505,reg,9628 UTMD,2017-06-13,68.7518,70.7246,False,68.1107,69.4423,reg,9818 @@ -249,3 +246,6 @@ UTMD,2018-05-31,104.6500,106.4000,False,103.1000,106.4000,reg,11412 UTMD,2018-06-01,104.6000,106.0000,False,103.6000,105.0500,reg,7578 UTMD,2018-06-04,104.7000,105.3750,False,103.4000,103.5500,reg,14314 UTMD,2018-06-05,104.1000,105.9500,False,103.7000,105.7920,reg,26946 +UTMD,2018-06-06,103.6000,105.6000,False,102.8500,104.3500,reg,16724 +UTMD,2018-06-07,103.0000,103.9500,False,102.1000,103.9500,reg,11392 +UTMD,2018-06-08,103.9500,104.8325,False,101.9997,102.7000,reg,16805 diff --git a/company_library/UTSI.csv b/company_library/UTSI.csv index a7b6da98..2d63f19a 100644 --- a/company_library/UTSI.csv +++ b/company_library/UTSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTSI,2017-06-06,2.3200,2.3200,False,2.2100,2.2700,reg,130620 -UTSI,2017-06-07,2.3100,2.3300,False,2.3001,2.3300,reg,33407 -UTSI,2017-06-08,2.3550,2.3600,False,2.3000,2.3000,reg,132828 UTSI,2017-06-09,2.3600,2.4000,False,2.3500,2.3800,reg,100558 UTSI,2017-06-12,2.3200,2.3900,False,2.3000,2.3500,reg,62378 UTSI,2017-06-13,2.3301,2.3500,False,2.3000,2.3200,reg,80876 @@ -249,3 +246,6 @@ UTSI,2018-05-31,4.5600,4.6100,False,4.5100,4.6000,reg,30785 UTSI,2018-06-01,4.5750,4.6750,False,4.5200,4.5600,reg,31983 UTSI,2018-06-04,4.5500,4.6600,False,4.5300,4.6000,reg,60334 UTSI,2018-06-05,4.5400,4.5910,False,4.5200,4.5400,reg,22945 +UTSI,2018-06-06,4.5800,4.6000,False,4.5300,4.5400,reg,68165 +UTSI,2018-06-07,4.5400,4.6000,False,4.5400,4.5700,reg,134194 +UTSI,2018-06-08,4.5300,4.5500,False,4.4600,4.5500,reg,66720 diff --git a/company_library/UTX.csv b/company_library/UTX.csv index 204d7481..041c114b 100644 --- a/company_library/UTX.csv +++ b/company_library/UTX.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTX,2017-06-06,117.3662,118.0599,False,116.9167,117.6105,reg,2987400 -UTX,2017-06-07,117.0340,117.9085,False,116.6334,117.8645,reg,1796229 UTX,2017-06-08,117.1903,117.7472,False,116.3500,116.5650,reg,3548655 UTX,2017-06-09,117.8743,118.0501,False,117.0682,117.4150,reg,2129820 UTX,2017-06-12,117.1317,117.7863,False,116.6138,117.4932,reg,3064407 @@ -249,3 +247,5 @@ UTX,2018-05-31,124.8200,125.9200,False,124.2300,125.7800,reg,3417406 UTX,2018-06-01,125.8100,126.5500,False,125.2800,125.9400,reg,2679927 UTX,2018-06-04,126.2900,127.2300,False,126.0100,126.4000,reg,3218988 UTX,2018-06-05,125.9500,126.8300,False,125.1400,126.0300,reg,2171259 +UTX,2018-06-06,126.8200,126.8200,False,125.8500,126.5700,reg,2941589 +UTX,2018-06-07,127.5800,127.6700,False,126.8200,126.8300,reg,2513457 diff --git a/company_library/UVSP.csv b/company_library/UVSP.csv index 160bcbaa..73864c06 100644 --- a/company_library/UVSP.csv +++ b/company_library/UVSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UVSP,2017-06-06,27.4635,27.7066,False,27.1233,27.3663,reg,164569 -UVSP,2017-06-07,27.6094,27.8524,False,27.3177,27.5121,reg,50213 -UVSP,2017-06-08,28.4357,28.9218,False,27.6094,27.6337,reg,52732 UVSP,2017-06-09,29.2620,29.3592,False,28.5329,28.5329,reg,91799 UVSP,2017-06-12,28.8732,29.8453,False,28.4357,29.1648,reg,68923 UVSP,2017-06-13,29.4078,29.4565,False,28.8246,28.9752,reg,94344 @@ -249,3 +246,6 @@ UVSP,2018-05-31,28.8951,29.3419,False,28.7958,29.2426,reg,115062 UVSP,2018-06-01,28.2496,28.9944,False,28.2000,28.8454,reg,255378 UVSP,2018-06-04,28.2000,28.2993,False,27.7035,28.2000,reg,141195 UVSP,2018-06-05,28.5500,28.6000,False,28.1500,28.1500,reg,89721 +UVSP,2018-06-06,28.7500,28.9000,False,28.5000,28.5000,reg,177096 +UVSP,2018-06-07,28.7000,28.9500,False,28.6000,28.7500,reg,49401 +UVSP,2018-06-08,28.5500,28.8000,False,28.4500,28.6500,reg,68984 diff --git a/company_library/V.csv b/company_library/V.csv index e8e5c489..23fae21e 100644 --- a/company_library/V.csv +++ b/company_library/V.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -V,2017-06-06,95.1480,95.9526,False,94.9196,95.6248,reg,7030305 -V,2017-06-07,95.4460,95.5751,False,95.1182,95.3864,reg,6720346 V,2017-06-08,95.4460,95.4758,False,94.6514,95.2275,reg,7720313 V,2017-06-09,93.9263,95.6039,False,93.0820,95.4460,reg,16887075 V,2017-06-12,92.8734,93.4098,False,92.1781,93.0621,reg,15609984 @@ -249,3 +247,5 @@ V,2018-05-31,130.7200,131.5817,False,129.9800,130.6500,reg,11085956 V,2018-06-01,130.8500,132.5100,False,130.3600,131.8400,reg,8323370 V,2018-06-04,133.0700,133.5700,False,131.4300,131.9400,reg,7177958 V,2018-06-05,133.5600,133.6200,False,132.7000,133.3800,reg,6198152 +V,2018-06-06,136.2800,136.3100,False,133.6100,134.0000,reg,8065764 +V,2018-06-07,133.8400,136.5800,False,133.0500,136.3600,reg,8309178 diff --git a/company_library/VALU.csv b/company_library/VALU.csv index fe1c3d57..a7694686 100644 --- a/company_library/VALU.csv +++ b/company_library/VALU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VALU,2017-06-06,17.6237,17.6237,False,17.6237,17.6237,reg,165 -VALU,2017-06-07,17.2903,17.2903,False,17.0141,17.0141,reg,760 -VALU,2017-06-08,17.8524,17.8524,False,17.0502,17.0502,reg,489 VALU,2017-06-09,18.1667,18.1667,False,18.1667,18.1667,reg,643 VALU,2017-06-12,17.2903,18.4049,False,17.2903,18.4049,reg,902 VALU,2017-06-13,17.8810,17.8810,False,17.8810,17.8810,reg,496 @@ -249,3 +246,6 @@ VALU,2018-05-31,20.1700,20.1800,False,20.1700,20.1800,reg,662 VALU,2018-06-01,22.0000,22.0000,False,19.4992,19.9600,reg,3805 VALU,2018-06-04,20.5000,21.9197,False,20.5000,21.9197,reg,923 VALU,2018-06-05,20.6353,22.0099,False,20.6353,21.0630,reg,4931 +VALU,2018-06-06,20.1700,21.3090,False,19.1050,21.3090,reg,2592 +VALU,2018-06-07,20.4501,20.6539,False,19.4981,20.0200,reg,6750 +VALU,2018-06-08,20.5100,21.3313,False,20.4000,21.3303,reg,5814 diff --git a/company_library/VALX.csv b/company_library/VALX.csv index 2d6616d5..0b8d98e5 100644 --- a/company_library/VALX.csv +++ b/company_library/VALX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VALX,2017-06-06,26.3887,26.3887,False,26.3887,26.3887,reg,400 -VALX,2017-06-07,26.3689,26.5175,False,26.3492,26.5175,reg,4604 -VALX,2017-06-08,26.5870,26.5870,False,26.5870,26.5870,reg,112 VALX,2017-06-09,26.7554,26.7554,False,26.7455,26.7455,reg,800 VALX,2017-06-12,26.5967,26.5967,False,26.5967,26.5967,reg,603 VALX,2017-06-13,26.6652,26.6652,False,26.6266,26.6266,reg,601 @@ -249,3 +246,6 @@ VALX,2018-05-31,29.5799,29.5799,False,29.5799,29.5799,reg,271 VALX,2018-06-01,29.8399,29.8399,False,29.8399,29.8399,reg,261 VALX,2018-06-04,30.0700,30.0700,False,30.0700,30.0700,reg,140 VALX,2018-06-05,30.1700,30.1700,False,30.1700,30.1700,reg,141 +VALX,2018-06-06,30.3300,30.3300,False,30.3300,30.3300,reg,198 +VALX,2018-06-07,30.1001,30.3899,False,30.1001,30.3899,reg,525 +VALX,2018-06-08,30.3601,30.3601,False,30.3601,30.3601,reg,132 diff --git a/company_library/VBFC.csv b/company_library/VBFC.csv index 24bc0abe..533799b8 100644 --- a/company_library/VBFC.csv +++ b/company_library/VBFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBFC,2017-06-06,29.0500,29.0500,False,29.0500,29.0500,reg,295 -VBFC,2017-06-07,29.0000,29.0500,False,29.0000,29.0500,reg,618 -VBFC,2017-06-08,28.4500,29.0000,False,28.4000,28.5500,reg,2605 VBFC,2017-06-09,28.4000,28.8000,False,28.4000,28.8000,reg,1741 VBFC,2017-06-12,28.2500,29.0000,False,28.2500,29.0000,reg,1676 VBFC,2017-06-13,28.1500,28.7500,False,28.1500,28.7500,reg,779 @@ -249,3 +246,6 @@ VBFC,2018-05-31,33.3500,33.3500,False,33.0000,33.0000,reg,803 VBFC,2018-06-01,33.5500,33.8500,False,30.5564,32.6500,reg,3846 VBFC,2018-06-04,33.5500,33.5500,False,33.5500,33.5500,reg,69 VBFC,2018-06-05,33.7500,33.7500,False,33.7500,33.7500,reg,348 +VBFC,2018-06-06,34.0000,34.0000,False,34.0000,34.0000,reg,521 +VBFC,2018-06-07,33.3160,34.0000,False,33.3160,34.0000,reg,873 +VBFC,2018-06-08,33.3160,33.3160,False,33.3160,33.3160,reg,0 diff --git a/company_library/VBIV.csv b/company_library/VBIV.csv index 1134bf3d..3b55051f 100644 --- a/company_library/VBIV.csv +++ b/company_library/VBIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBIV,2017-06-06,4.5200,4.6500,False,4.4500,4.6000,reg,49096 -VBIV,2017-06-07,4.5600,4.6000,False,4.4600,4.5200,reg,33484 -VBIV,2017-06-08,4.5600,4.6500,False,4.5200,4.5400,reg,31426 VBIV,2017-06-09,4.4500,4.6000,False,4.3200,4.5200,reg,46917 VBIV,2017-06-12,4.2500,4.4800,False,4.0850,4.4000,reg,127948 VBIV,2017-06-13,4.2600,4.3800,False,4.1500,4.2500,reg,92466 @@ -249,3 +246,6 @@ VBIV,2018-05-31,3.1100,3.1700,False,2.9900,3.0400,reg,143530 VBIV,2018-06-01,3.0800,3.1200,False,3.0400,3.1200,reg,93073 VBIV,2018-06-04,2.9400,3.1000,False,2.9200,3.1000,reg,162899 VBIV,2018-06-05,3.0100,3.0300,False,2.9500,2.9600,reg,124877 +VBIV,2018-06-06,3.0400,3.0500,False,2.9600,3.0100,reg,140402 +VBIV,2018-06-07,3.0400,3.0600,False,3.0000,3.0400,reg,70845 +VBIV,2018-06-08,3.0100,3.0500,False,3.0000,3.0300,reg,70048 diff --git a/company_library/VBLT.csv b/company_library/VBLT.csv index f8a51bbe..bb58cb22 100644 --- a/company_library/VBLT.csv +++ b/company_library/VBLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBLT,2017-06-06,5.0500,5.4000,False,5.0000,5.4000,reg,216953 -VBLT,2017-06-07,5.1000,5.2000,False,5.1000,5.1000,reg,59446 -VBLT,2017-06-08,5.0500,5.2000,False,5.0000,5.2000,reg,70905 VBLT,2017-06-09,4.9000,5.0500,False,4.8500,5.0500,reg,85646 VBLT,2017-06-12,4.8000,5.0000,False,4.8000,4.8000,reg,31951 VBLT,2017-06-13,4.5500,4.8400,False,4.5000,4.8000,reg,172303 @@ -249,3 +246,6 @@ VBLT,2018-05-31,2.1000,2.1000,False,2.0500,2.1000,reg,70849 VBLT,2018-06-01,2.1250,2.1500,False,2.1000,2.1000,reg,22307 VBLT,2018-06-04,2.1250,2.1500,False,2.1000,2.1000,reg,54102 VBLT,2018-06-05,2.1500,2.1500,False,2.1000,2.1212,reg,633664 +VBLT,2018-06-06,3.0000,3.1000,False,2.5500,2.7500,reg,5890526 +VBLT,2018-06-07,2.6000,2.9000,False,2.5500,2.8500,reg,723975 +VBLT,2018-06-08,2.5000,2.6398,False,2.5000,2.6000,reg,250228 diff --git a/company_library/VBND.csv b/company_library/VBND.csv index c44a73b8..e378bbbd 100644 --- a/company_library/VBND.csv +++ b/company_library/VBND.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBND,2017-06-06,49.1497,49.1595,False,49.0812,49.1105,reg,12412 -VBND,2017-06-07,49.0409,49.1086,False,48.9736,49.0127,reg,15468 -VBND,2017-06-08,48.9540,48.9726,False,48.9051,48.9295,reg,10712 VBND,2017-06-09,48.9364,49.0028,False,48.8953,48.9246,reg,22655 VBND,2017-06-12,48.9785,49.0421,False,48.8855,48.8855,reg,12048 VBND,2017-06-13,48.9754,48.9754,False,48.8967,48.9066,reg,10506 @@ -249,3 +246,6 @@ VBND,2018-05-31,47.8900,47.9800,False,47.8200,47.9001,reg,14193 VBND,2018-06-01,47.8100,47.8500,False,47.7000,47.7700,reg,41199 VBND,2018-06-04,47.7300,47.7800,False,47.6200,47.6800,reg,24596 VBND,2018-06-05,47.7803,47.8300,False,47.6800,47.6810,reg,8860 +VBND,2018-06-06,47.6500,47.6800,False,47.5200,47.6100,reg,5584 +VBND,2018-06-07,47.7480,47.7480,False,47.5700,47.5800,reg,14510 +VBND,2018-06-08,47.6500,47.7700,False,47.6500,47.6600,reg,7118 diff --git a/company_library/VBTX.csv b/company_library/VBTX.csv index 7bc62a90..5ec33fbc 100644 --- a/company_library/VBTX.csv +++ b/company_library/VBTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBTX,2017-06-06,26.7000,26.8500,False,26.3300,26.3300,reg,81425 -VBTX,2017-06-07,25.9900,26.8300,False,25.9200,26.5900,reg,48391 -VBTX,2017-06-08,26.3800,26.6900,False,25.7700,25.8900,reg,177893 VBTX,2017-06-09,27.0100,27.2300,False,26.5000,26.5000,reg,69079 VBTX,2017-06-12,27.2900,27.3600,False,26.6600,27.0500,reg,60718 VBTX,2017-06-13,27.5800,27.7000,False,27.3600,27.4200,reg,57618 @@ -249,3 +246,6 @@ VBTX,2018-05-31,30.7400,31.0500,False,30.6400,31.0000,reg,118062 VBTX,2018-06-01,31.1900,31.2600,False,30.7600,30.9100,reg,265840 VBTX,2018-06-04,31.5500,31.5500,False,30.8650,31.2800,reg,145493 VBTX,2018-06-05,31.4600,31.5100,False,31.1000,31.4900,reg,132804 +VBTX,2018-06-06,32.2600,32.3700,False,31.3000,31.5500,reg,235761 +VBTX,2018-06-07,32.6500,32.7300,False,32.1050,32.4300,reg,169322 +VBTX,2018-06-08,32.7400,32.8500,False,32.4600,32.6100,reg,163940 diff --git a/company_library/VC.csv b/company_library/VC.csv index 6286a300..b0c2a8e7 100644 --- a/company_library/VC.csv +++ b/company_library/VC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VC,2017-06-06,102.3000,102.7900,False,100.1900,101.5200,reg,241169 -VC,2017-06-07,102.6900,103.0000,False,101.7400,102.4900,reg,174701 -VC,2017-06-08,100.8500,101.8600,False,100.3100,101.4200,reg,214285 VC,2017-06-09,100.9400,101.6200,False,100.0300,100.5600,reg,213308 VC,2017-06-12,99.9900,101.0300,False,99.2850,100.8100,reg,303710 VC,2017-06-13,99.2200,100.5200,False,98.5800,100.5200,reg,336866 @@ -249,3 +246,6 @@ VC,2018-05-31,124.9600,126.8400,False,124.5200,126.2500,reg,183974 VC,2018-06-01,125.8700,126.0300,False,124.7900,125.2000,reg,328939 VC,2018-06-04,128.1000,128.2500,False,126.0300,126.3700,reg,224890 VC,2018-06-05,127.5800,128.3700,False,126.4000,127.9500,reg,395132 +VC,2018-06-06,128.0200,128.3400,False,126.8300,128.2300,reg,315680 +VC,2018-06-07,127.3000,128.8100,False,126.6400,128.7400,reg,302659 +VC,2018-06-08,129.9100,130.0900,False,127.2000,127.5000,reg,346992 diff --git a/company_library/VCEL.csv b/company_library/VCEL.csv index fc7a35d3..2ee4a6e9 100644 --- a/company_library/VCEL.csv +++ b/company_library/VCEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCEL,2017-06-06,2.8250,2.9000,False,2.7500,2.8500,reg,242889 -VCEL,2017-06-07,2.7500,2.8999,False,2.7000,2.8000,reg,852493 -VCEL,2017-06-08,2.7500,2.8500,False,2.6500,2.8000,reg,103091 VCEL,2017-06-09,2.7000,2.8000,False,2.7000,2.7000,reg,143993 VCEL,2017-06-12,2.7500,2.7500,False,2.6000,2.7000,reg,170396 VCEL,2017-06-13,2.6500,2.8000,False,2.6000,2.8000,reg,204019 @@ -249,3 +246,6 @@ VCEL,2018-05-31,13.4500,14.0500,False,13.2500,13.4000,reg,910713 VCEL,2018-06-01,14.4000,14.6500,False,13.4500,13.4500,reg,3297948 VCEL,2018-06-04,13.0000,14.4000,False,12.7500,14.4000,reg,2137341 VCEL,2018-06-05,12.9000,13.5000,False,12.8500,13.0500,reg,897117 +VCEL,2018-06-06,13.2500,13.6500,False,12.6500,13.0000,reg,1200448 +VCEL,2018-06-07,12.6500,13.3500,False,12.6500,13.2000,reg,873594 +VCEL,2018-06-08,13.1500,13.4000,False,12.6500,12.7000,reg,738381 diff --git a/company_library/VCIT.csv b/company_library/VCIT.csv index c5b45cc7..ecc352ad 100644 --- a/company_library/VCIT.csv +++ b/company_library/VCIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCIT,2017-06-06,85.0617,85.1488,False,85.0230,85.0907,reg,527658 -VCIT,2017-06-07,84.9553,85.0714,False,84.8779,85.0230,reg,579610 -VCIT,2017-06-08,84.8296,84.9650,False,84.7328,84.8779,reg,721623 VCIT,2017-06-09,84.7232,84.8392,False,84.6748,84.6748,reg,841162 VCIT,2017-06-12,84.7812,84.8973,False,84.6653,84.7135,reg,661844 VCIT,2017-06-13,84.8586,84.8683,False,84.7232,84.7522,reg,630655 @@ -249,3 +246,6 @@ VCIT,2018-05-31,83.6651,83.7678,False,83.5355,83.6850,reg,997872 VCIT,2018-06-01,83.5000,83.6000,False,83.4300,83.4400,reg,882827 VCIT,2018-06-04,83.3400,83.4800,False,83.3200,83.4400,reg,610917 VCIT,2018-06-05,83.4300,83.5800,False,83.3947,83.4900,reg,943038 +VCIT,2018-06-06,83.2000,83.2900,False,83.1500,83.2900,reg,1428948 +VCIT,2018-06-07,83.4300,83.5950,False,83.1701,83.2000,reg,1012525 +VCIT,2018-06-08,83.3600,83.4500,False,83.3400,83.3600,reg,564191 diff --git a/company_library/VCLT.csv b/company_library/VCLT.csv index a1fe4398..ec630979 100644 --- a/company_library/VCLT.csv +++ b/company_library/VCLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCLT,2017-06-06,89.1977,89.3789,False,89.0442,89.2552,reg,119610 -VCLT,2017-06-07,89.0154,89.2552,False,88.8716,89.1018,reg,142078 -VCLT,2017-06-08,88.8620,89.0912,False,88.6414,88.9099,reg,69706 VCLT,2017-06-09,88.7853,88.9387,False,88.5011,88.6318,reg,225942 VCLT,2017-06-12,88.6990,89.0206,False,88.5168,88.6031,reg,112550 VCLT,2017-06-13,88.8908,88.9291,False,88.5743,88.6222,reg,203485 @@ -249,3 +246,6 @@ VCLT,2018-05-31,88.5509,88.8747,False,88.4114,88.7900,reg,130442 VCLT,2018-06-01,88.2000,88.4600,False,88.1000,88.3300,reg,157302 VCLT,2018-06-04,87.8900,88.2900,False,87.8700,88.2200,reg,80722 VCLT,2018-06-05,88.0500,88.2600,False,88.0201,88.1500,reg,300013 +VCLT,2018-06-06,87.5400,87.6658,False,87.2500,87.5800,reg,167213 +VCLT,2018-06-07,87.9000,88.2500,False,87.4100,87.5200,reg,132151 +VCLT,2018-06-08,87.6500,87.8500,False,87.6359,87.7700,reg,84549 diff --git a/company_library/VCO.csv b/company_library/VCO.csv new file mode 100644 index 00000000..adbcf654 --- /dev/null +++ b/company_library/VCO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VCO,2017-06-08,30.5915,31.3659,False,30.4149,31.3659,reg,2412 +VCO,2017-06-09,30.5474,30.5474,False,30.4345,30.4345,reg,543 +VCO,2017-06-12,30.6995,30.9743,False,30.5130,30.9743,reg,4044 +VCO,2017-06-13,30.5915,30.7191,False,30.4836,30.5033,reg,16014 +VCO,2017-06-14,30.6035,30.8477,False,30.6035,30.6221,reg,2264 +VCO,2017-06-15,30.3756,30.6504,False,30.3756,30.4934,reg,8061 +VCO,2017-06-16,30.6013,30.6013,False,30.1925,30.3756,reg,2646 +VCO,2017-06-19,31.0430,31.2589,False,30.6013,30.6013,reg,27863 +VCO,2017-06-20,30.5228,30.5228,False,30.5228,30.5228,reg,780 +VCO,2017-06-21,30.4934,30.6602,False,30.3756,30.6602,reg,930 +VCO,2017-06-22,30.5326,30.9056,False,30.4247,30.4345,reg,6702 +VCO,2017-06-23,31.2000,31.3963,False,30.8761,31.0430,reg,1110 +VCO,2017-06-26,31.0136,31.2246,False,30.6995,31.2197,reg,2367 +VCO,2017-06-27,30.7976,30.9645,False,30.5719,30.9645,reg,11573 +VCO,2017-06-28,30.7289,31.3586,False,30.7289,31.0724,reg,4018 +VCO,2017-06-29,30.4738,30.8663,False,30.4738,30.8663,reg,8119 +VCO,2017-06-30,30.4051,30.9154,False,30.4051,30.9154,reg,7081 +VCO,2017-07-05,31.1706,31.1706,False,30.6449,31.1117,reg,29962 +VCO,2017-07-06,31.1608,31.1706,False,30.7682,30.7682,reg,1739 +VCO,2017-07-07,31.0462,31.0992,False,30.8595,31.0992,reg,1502 +VCO,2017-07-10,31.2982,31.4061,False,31.1305,31.1510,reg,6931 +VCO,2017-07-11,31.4061,31.4061,False,31.4061,31.4061,reg,501 +VCO,2017-07-12,31.8968,31.8968,False,31.4159,31.4159,reg,1257 +VCO,2017-07-13,31.8968,31.8968,False,31.8968,31.8968,reg,110 +VCO,2017-07-14,31.7987,31.7987,False,31.7104,31.7104,reg,526 +VCO,2017-07-17,31.6024,32.5173,False,31.6024,31.7496,reg,1338 +VCO,2017-07-18,31.8968,31.9067,False,31.8870,31.8968,reg,9622 +VCO,2017-07-19,32.1913,32.1913,False,31.7300,31.7496,reg,1122 +VCO,2017-07-20,32.3876,32.3876,False,31.7399,31.7399,reg,1338 +VCO,2017-07-21,32.6624,32.6820,False,32.4563,32.6624,reg,4225 +VCO,2017-07-24,32.4955,32.6624,False,32.3876,32.6624,reg,731 +VCO,2017-07-25,32.6329,32.6329,False,32.0910,32.0910,reg,548 +VCO,2017-07-26,32.7311,32.9274,False,32.3778,32.9274,reg,5532 +VCO,2017-07-27,32.6820,32.6820,False,31.9951,31.9951,reg,2199 +VCO,2017-07-28,31.8968,32.4366,False,31.8968,32.4366,reg,9725 +VCO,2017-07-31,30.8663,31.9361,False,30.8663,31.9361,reg,5072 +VCO,2017-08-01,31.4061,31.6564,False,31.1019,31.1706,reg,6389 +VCO,2017-08-02,31.7202,31.7202,False,31.5151,31.5151,reg,964 +VCO,2017-08-03,31.6515,31.8193,False,31.6220,31.8193,reg,1015 +VCO,2017-08-04,32.4961,32.4961,False,32.4961,32.4961,reg,245 +VCO,2017-08-07,31.6320,31.7277,False,31.6320,31.7277,reg,1108 +VCO,2017-08-08,32.4486,32.4486,False,32.4486,32.4486,reg,110 +VCO,2017-08-09,31.8712,31.8712,False,31.5730,31.5730,reg,455 +VCO,2017-08-10,31.6748,32.0023,False,31.6748,32.0023,reg,961 +VCO,2017-08-11,31.7496,31.7496,False,31.4061,31.4061,reg,4926 +VCO,2017-08-14,31.7987,32.1913,False,31.7506,31.7987,reg,1305 +VCO,2017-08-15,32.5053,35.0370,False,32.5053,32.6624,reg,10422 +VCO,2017-08-16,32.5446,33.3985,False,32.2992,33.3985,reg,4223 +VCO,2017-08-17,32.5446,32.5446,False,32.5446,32.5446,reg,1138 +VCO,2017-08-18,32.3974,32.7801,False,31.4846,32.7801,reg,17193 +VCO,2017-08-21,32.4759,32.8164,False,32.1324,32.1324,reg,4045 +VCO,2017-08-22,32.6950,32.8480,False,31.6122,31.6122,reg,1658 +VCO,2017-08-23,33.1562,33.3494,False,33.0942,33.1160,reg,20629 +VCO,2017-08-24,32.8682,32.8682,False,32.8682,32.8682,reg,508 +VCO,2017-08-25,32.4067,32.8587,False,31.8380,32.8587,reg,7422 +VCO,2017-08-28,33.3003,33.3003,False,32.5839,32.5839,reg,1883 +VCO,2017-08-29,32.5152,33.6183,False,32.5053,33.6183,reg,1128 +VCO,2017-08-30,33.1727,33.1738,False,32.8783,32.8783,reg,5323 +VCO,2017-08-31,33.7518,33.7518,False,33.7518,33.7518,reg,381 +VCO,2017-09-01,33.1040,33.2512,False,32.9568,32.9862,reg,3036 +VCO,2017-09-05,33.4672,33.9676,False,32.9568,32.9568,reg,5357 +VCO,2017-09-06,33.3690,33.3788,False,33.3690,33.3788,reg,835 +VCO,2017-09-07,33.9076,34.2719,False,33.8303,34.2719,reg,709 +VCO,2017-09-08,33.1727,33.4593,False,32.8783,32.8783,reg,4066 +VCO,2017-09-11,33.1531,33.3101,False,32.9156,33.0746,reg,2670 +VCO,2017-09-12,33.3298,33.3298,False,32.9470,32.9470,reg,730 +VCO,2017-09-13,33.3396,33.7420,False,33.1237,33.7420,reg,1254 +VCO,2017-09-14,33.0353,34.2818,False,33.0353,34.2768,reg,2488 +VCO,2017-09-15,32.6624,33.5653,False,32.6624,33.0157,reg,3598 +VCO,2017-09-18,32.5204,32.5204,False,32.5152,32.5153,reg,2825 +VCO,2017-09-19,32.0539,33.1432,False,31.8968,31.9523,reg,684 +VCO,2017-09-20,32.8881,32.8881,False,32.2600,32.2600,reg,946 +VCO,2017-09-21,33.4519,33.4519,False,33.4519,33.4519,reg,261 +VCO,2017-09-22,32.9965,32.9965,False,32.9965,32.9965,reg,159 +VCO,2017-09-25,32.9965,32.9965,False,32.9965,32.9965,reg,203 +VCO,2017-09-26,32.6519,34.5819,False,32.0020,32.0020,reg,13597 +VCO,2017-09-27,32.5928,33.6267,False,32.5928,33.5086,reg,1332 +VCO,2017-09-28,33.6169,33.6169,False,33.6169,33.6169,reg,230 +VCO,2017-09-29,33.1974,33.4790,False,32.4943,33.4790,reg,4017 +VCO,2017-10-02,32.6519,32.8882,False,32.5938,32.8882,reg,1343 +VCO,2017-10-03,31.7558,33.2230,False,31.7558,32.4845,reg,7702 +VCO,2017-10-04,33.8729,33.8729,False,32.5928,32.5928,reg,13162 +VCO,2017-10-05,33.8532,34.2274,False,33.7775,33.8630,reg,1978 +VCO,2017-10-06,34.4637,34.4637,False,33.8630,33.8630,reg,542 +VCO,2017-10-09,33.8706,33.9714,False,33.5676,33.9615,reg,1677 +VCO,2017-10-10,35.7142,35.7438,False,34.6705,34.6705,reg,17657 +VCO,2017-10-11,36.5315,36.9108,False,35.4090,35.9210,reg,20156 +VCO,2017-10-12,36.3050,36.4911,False,36.0490,36.0490,reg,4884 +VCO,2017-10-13,36.7383,36.9746,False,36.0392,36.3050,reg,35931 +VCO,2017-10-16,36.9057,37.3685,False,36.1995,37.3685,reg,2024 +VCO,2017-10-17,36.4134,36.4134,False,35.7536,35.9998,reg,4829 +VCO,2017-10-18,35.3991,36.4330,False,34.9560,36.4330,reg,16265 +VCO,2017-10-19,35.7241,36.0096,False,35.0840,35.6552,reg,18560 +VCO,2017-10-20,35.4484,35.5468,False,35.2022,35.5370,reg,11847 +VCO,2017-10-23,35.2711,35.7241,False,35.2514,35.7241,reg,10419 +VCO,2017-10-24,35.7044,35.7044,False,35.0545,35.4582,reg,7519 +VCO,2017-10-25,35.2613,35.2672,False,35.2465,35.2672,reg,708 +VCO,2017-10-26,35.1825,35.3991,False,34.7099,35.3597,reg,6576 +VCO,2017-10-27,34.8182,35.3401,False,34.7100,35.2711,reg,2139 +VCO,2017-10-30,34.7099,35.2514,False,34.4638,35.2514,reg,4440 +VCO,2017-10-31,34.2175,35.0643,False,34.0797,34.5622,reg,4657 +VCO,2017-11-01,33.8237,34.6508,False,33.1406,33.4790,reg,7200 +VCO,2017-11-02,34.4735,34.7099,False,33.8237,33.8237,reg,8007 +VCO,2017-11-03,34.9560,34.9560,False,34.3652,34.3652,reg,2669 +VCO,2017-11-06,34.7000,34.9560,False,34.6477,34.9560,reg,901 +VCO,2017-11-07,34.4637,34.4932,False,34.4637,34.4932,reg,841 +VCO,2017-11-08,34.8156,34.8156,False,34.4637,34.4637,reg,669 +VCO,2017-11-09,34.8753,34.8753,False,34.8753,34.8753,reg,12312 +VCO,2017-11-10,35.1081,35.1081,False,35.1081,35.1081,reg,651 +VCO,2017-11-13,34.7886,35.0383,False,34.7886,35.0383,reg,868 +VCO,2017-11-14,34.5326,34.9560,False,34.4735,34.9560,reg,959 +VCO,2017-11-15,33.9221,34.8428,False,33.9221,34.8379,reg,10763 +VCO,2017-11-16,34.1191,34.4538,False,34.1191,34.4538,reg,2260 +VCO,2017-11-17,35.1680,35.4681,False,34.2366,34.3392,reg,15752 +VCO,2017-11-20,33.0261,36.3346,False,32.5928,36.2952,reg,20274 +VCO,2017-11-21,33.9714,34.6409,False,32.7563,33.1442,reg,17927 +VCO,2017-11-22,34.7296,34.8379,False,34.0098,34.0098,reg,1426 +VCO,2017-11-27,33.6267,34.7296,False,33.5775,34.7296,reg,1145 +VCO,2017-11-28,33.8729,34.7886,False,33.2996,33.5873,reg,19208 +VCO,2017-11-29,34.2963,35.4090,False,34.0223,34.7591,reg,14004 +VCO,2017-11-30,33.5282,34.4538,False,33.1639,33.1836,reg,2808 +VCO,2017-12-01,33.7843,33.7843,False,33.3018,33.3018,reg,1549 +VCO,2017-12-04,32.9867,34.3160,False,32.6223,33.4495,reg,7560 +VCO,2017-12-05,32.9374,33.5167,False,32.9079,32.9177,reg,1731 +VCO,2017-12-06,32.9374,32.9374,False,32.7130,32.8981,reg,1520 +VCO,2017-12-07,32.8193,33.6563,False,31.4604,33.2328,reg,13035 +VCO,2017-12-08,33.3805,33.6858,False,32.4156,32.5436,reg,15149 +VCO,2017-12-11,33.4984,33.8121,False,33.4692,33.4790,reg,2799 +VCO,2017-12-12,33.6595,35.3302,False,33.5578,34.0206,reg,50281 +VCO,2017-12-13,35.8127,35.8127,False,34.2175,34.2175,reg,18882 +VCO,2017-12-14,35.0335,35.2514,False,33.6760,35.2514,reg,3476 +VCO,2017-12-15,35.4385,35.5326,False,34.7394,35.3302,reg,10604 +VCO,2017-12-18,36.5731,36.6989,False,35.3903,36.6792,reg,11675 +VCO,2017-12-19,36.6300,36.8269,False,35.7832,36.0195,reg,12631 +VCO,2017-12-20,36.6398,36.6398,False,35.8915,35.8915,reg,15605 +VCO,2017-12-21,36.5658,37.0893,False,35.4793,37.0893,reg,992 +VCO,2017-12-22,36.2498,36.6053,False,36.0720,36.0720,reg,954 +VCO,2017-12-26,36.2498,36.2498,False,36.2498,36.2498,reg,1495 +VCO,2017-12-27,37.0992,37.0992,False,36.5165,36.5165,reg,1391 +VCO,2017-12-28,35.8274,35.8274,False,35.8274,35.8274,reg,467 +VCO,2017-12-29,36.5362,36.5362,False,35.7164,35.9534,reg,2062 +VCO,2018-01-02,37.1387,37.2375,False,36.0423,36.0423,reg,8058 +VCO,2018-01-03,37.5536,38.2944,False,36.5560,36.5560,reg,7771 +VCO,2018-01-04,37.8301,38.1008,False,37.7225,38.1008,reg,1480 +VCO,2018-01-05,38.2154,38.5215,False,37.8301,38.4919,reg,5197 +VCO,2018-01-08,38.8850,39.5093,False,38.0277,38.5117,reg,12078 +VCO,2018-01-09,39.5093,40.4575,False,39.4993,40.4575,reg,13003 +VCO,2018-01-10,40.4180,41.0798,False,38.6349,38.7813,reg,10693 +VCO,2018-01-11,40.1118,40.2448,False,38.7981,39.0263,reg,12886 +VCO,2018-01-12,40.4970,40.4970,False,39.5293,39.7562,reg,4857 +VCO,2018-01-16,40.2995,40.2995,False,38.6697,40.0229,reg,6241 +VCO,2018-01-17,40.4970,40.4970,False,38.5413,40.4970,reg,6084 +VCO,2018-01-18,39.5982,40.4970,False,39.5587,40.4970,reg,2329 +VCO,2018-01-19,39.8056,39.9933,False,37.8301,39.9340,reg,2864 +VCO,2018-01-22,39.6574,39.9735,False,38.7389,39.8056,reg,1945 +VCO,2018-01-23,39.3315,40.0031,False,39.0154,39.1339,reg,4075 +VCO,2018-01-24,41.6598,41.9589,False,39.7266,39.7266,reg,11787 +VCO,2018-01-25,43.2133,44.0627,False,42.2705,42.3490,reg,5482 +VCO,2018-01-26,44.5467,44.5467,False,42.7688,43.0552,reg,5062 +VCO,2018-01-29,44.4381,44.7443,False,43.9640,44.2504,reg,6814 +VCO,2018-01-30,43.4602,44.0807,False,42.3243,43.7960,reg,5546 +VCO,2018-01-31,42.9565,44.4479,False,42.3737,44.4381,reg,7570 +VCO,2018-02-01,42.8158,44.1615,False,41.5045,42.8577,reg,3558 +VCO,2018-02-02,43.9541,43.9541,False,43.1619,43.1738,reg,1445 +VCO,2018-02-05,44.5368,44.6356,False,43.9541,43.9541,reg,21436 +VCO,2018-02-06,44.0922,44.4776,False,42.8478,44.4776,reg,7030 +VCO,2018-02-07,44.6850,45.2381,False,43.9640,44.4183,reg,38958 +VCO,2018-02-08,43.9047,45.0603,False,43.4701,45.0603,reg,11913 +VCO,2018-02-09,41.6329,43.9047,False,41.4847,43.9047,reg,12622 +VCO,2018-02-12,41.9885,42.5614,False,41.9885,42.1366,reg,1526 +VCO,2018-02-13,41.6823,42.2058,False,41.4946,41.4946,reg,1632 +VCO,2018-02-14,42.0873,42.4725,False,41.5638,42.4626,reg,3637 +VCO,2018-02-15,42.4725,43.4364,False,41.4946,41.9337,reg,5864 +VCO,2018-02-16,42.7194,43.0651,False,41.9787,42.4725,reg,4565 +VCO,2018-02-20,41.8305,42.0774,False,41.5243,41.9786,reg,12442 +VCO,2018-02-21,42.1762,42.3638,False,41.6922,42.1762,reg,3138 +VCO,2018-02-22,43.0552,43.1738,False,41.9885,42.0641,reg,5614 +VCO,2018-02-23,43.2676,43.2676,False,42.9663,42.9663,reg,19542 +VCO,2018-02-26,43.2627,43.7071,False,42.9910,43.2824,reg,2387 +VCO,2018-02-27,42.9663,43.2627,False,41.9196,43.2627,reg,9586 +VCO,2018-02-28,42.6700,43.0107,False,42.1762,42.9762,reg,3434 +VCO,2018-03-01,42.9367,42.9663,False,42.9367,42.9663,reg,762 +VCO,2018-03-02,41.4749,41.9786,False,41.4749,41.9786,reg,2947 +VCO,2018-03-05,40.2995,42.0280,False,40.2995,41.4452,reg,12221 +VCO,2018-03-06,42.5811,42.5811,False,40.6551,41.4452,reg,5098 +VCO,2018-03-07,40.9217,42.3539,False,40.9217,41.3465,reg,2229 +VCO,2018-03-08,39.7463,40.6748,False,39.5735,40.6466,reg,3559 +VCO,2018-03-09,40.5069,40.9662,False,40.0535,40.0535,reg,42764 +VCO,2018-03-12,41.0897,41.4847,False,39.9551,40.6452,reg,1972 +VCO,2018-03-13,40.8921,41.3860,False,40.6057,41.3563,reg,21522 +VCO,2018-03-14,41.6230,41.6230,False,41.4847,41.4847,reg,9052 +VCO,2018-03-15,41.1884,42.6601,False,40.2797,42.6601,reg,5706 +VCO,2018-03-16,41.9687,42.0281,False,40.2511,40.6057,reg,6056 +VCO,2018-03-19,40.2995,40.6057,False,40.2995,40.4437,reg,1273 +VCO,2018-03-20,39.9044,40.6254,False,39.5389,40.3093,reg,5125 +VCO,2018-03-21,39.9933,41.0106,False,39.5192,41.0106,reg,817 +VCO,2018-03-22,40.6138,40.6138,False,39.6430,40.1184,reg,1663 +VCO,2018-03-23,39.6232,39.8015,False,39.6232,39.6529,reg,2507 +VCO,2018-03-26,40.1780,40.7327,False,39.5440,39.5440,reg,2422 +VCO,2018-03-27,40.6039,40.6631,False,39.1046,40.6631,reg,909 +VCO,2018-03-28,40.5048,41.6044,False,40.5048,40.6832,reg,5006 +VCO,2018-03-29,41.1091,43.0903,False,40.0839,40.1185,reg,13407 +VCO,2018-04-02,42.9615,42.9615,False,41.9115,41.9115,reg,1738 +VCO,2018-04-03,42.9813,42.9912,False,41.4891,42.0006,reg,1481 +VCO,2018-04-04,43.7837,46.1214,False,41.4063,41.4063,reg,51311 +VCO,2018-04-05,43.5558,43.7837,False,43.5360,43.5360,reg,8469 +VCO,2018-04-06,42.2285,43.0903,False,42.2225,42.3077,reg,1092 +VCO,2018-04-09,42.4464,43.5856,False,42.1987,42.2780,reg,7937 +VCO,2018-04-10,42.4464,42.4464,False,42.4464,42.4464,reg,189 +VCO,2018-04-11,43.1893,44.0412,False,42.9714,42.9714,reg,2944 +VCO,2018-04-12,44.0313,44.1204,False,41.7075,41.7075,reg,3233 +VCO,2018-04-13,45.9233,46.4186,False,42.6940,42.6940,reg,8069 +VCO,2018-04-16,46.5563,46.5573,False,44.5959,45.0912,reg,3472 +VCO,2018-04-17,46.5573,46.6068,False,46.1611,46.5581,reg,6460 +VCO,2018-04-18,46.2117,46.5474,False,46.0620,46.1611,reg,6173 +VCO,2018-04-19,47.4290,47.4290,False,46.8248,46.8248,reg,4066 +VCO,2018-04-20,47.5182,47.5182,False,46.8545,47.0427,reg,3568 +VCO,2018-04-23,47.5380,47.5380,False,46.1908,47.1120,reg,3665 +VCO,2018-04-24,46.0620,47.2309,False,44.9327,47.2309,reg,2964 +VCO,2018-04-25,45.8144,45.8144,False,44.6752,44.6752,reg,2382 +VCO,2018-04-26,44.5761,45.8044,False,44.3792,44.3792,reg,5506 +VCO,2018-04-27,44.8733,45.5370,False,44.5860,44.5860,reg,6664 +VCO,2018-04-30,43.8530,45.1408,False,43.8530,44.9129,reg,1730 +VCO,2018-05-01,44.5761,44.7544,False,44.5761,44.7544,reg,550 +VCO,2018-05-02,44.0908,44.5860,False,43.1497,43.1497,reg,3437 +VCO,2018-05-03,44.0808,44.3235,False,43.5756,43.5756,reg,12837 +VCO,2018-05-04,44.7842,45.2943,False,43.5756,43.9818,reg,3605 +VCO,2018-05-07,46.6564,47.5281,False,43.8431,43.8431,reg,2174 +VCO,2018-05-08,44.0808,45.5766,False,43.1893,45.2695,reg,31615 +VCO,2018-05-09,44.0908,44.0908,False,44.0701,44.0701,reg,1745 +VCO,2018-05-10,44.6257,45.0714,False,44.0908,44.4969,reg,6515 +VCO,2018-05-11,43.8629,43.8629,False,43.8629,43.8629,reg,253 +VCO,2018-05-14,45.1705,45.7648,False,44.5761,44.5761,reg,2474 +VCO,2018-05-15,45.1705,45.1705,False,45.1705,45.1705,reg,90 +VCO,2018-05-16,44.7247,44.8733,False,44.7247,44.8238,reg,3491 +VCO,2018-05-17,44.5000,44.5000,False,44.5000,44.5000,reg,1728 +VCO,2018-05-18,43.5000,43.8500,False,43.5000,43.8500,reg,2018 +VCO,2018-05-21,42.9647,44.4990,False,41.9350,43.3000,reg,4047 +VCO,2018-05-22,43.6774,44.3500,False,43.6774,44.3500,reg,2578 +VCO,2018-05-23,43.8800,45.5300,False,43.3100,43.6000,reg,5340 +VCO,2018-05-24,43.8800,43.8800,False,43.8800,43.8800,reg,274 +VCO,2018-05-25,43.0000,43.5100,False,43.0000,43.3200,reg,1358 +VCO,2018-05-29,43.1000,44.1400,False,42.6247,43.0000,reg,6862 +VCO,2018-05-30,43.5600,44.0000,False,43.1100,43.1100,reg,2357 +VCO,2018-05-31,42.5000,43.8000,False,42.5000,43.8000,reg,6533 +VCO,2018-06-01,42.2000,44.2300,False,42.2000,43.9153,reg,8274 +VCO,2018-06-04,42.6500,42.6500,False,41.8000,42.1975,reg,9893 +VCO,2018-06-05,42.4000,42.5000,False,42.4000,42.5000,reg,837 +VCO,2018-06-06,44.0000,44.6600,False,42.4700,43.4900,reg,8002 +VCO,2018-06-07,43.5000,43.5700,False,43.1332,43.5700,reg,6663 diff --git a/company_library/VCSH.csv b/company_library/VCSH.csv index db209b9f..263bb0d7 100644 --- a/company_library/VCSH.csv +++ b/company_library/VCSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCSH,2017-06-06,78.2288,78.2288,False,78.1604,78.1604,reg,776578 -VCSH,2017-06-07,78.1604,78.2093,False,78.1409,78.1995,reg,1351920 -VCSH,2017-06-08,78.1409,78.1604,False,78.0947,78.1311,reg,1073570 VCSH,2017-06-09,78.0725,78.1083,False,78.0530,78.0823,reg,1298703 VCSH,2017-06-12,78.0725,78.1018,False,78.0628,78.1018,reg,1202245 VCSH,2017-06-13,78.0921,78.1116,False,78.0530,78.0628,reg,1177204 @@ -249,3 +246,6 @@ VCSH,2018-05-31,78.1159,78.2057,False,78.0959,78.1957,reg,4030285 VCSH,2018-06-01,78.0400,78.0800,False,78.0100,78.0400,reg,859443 VCSH,2018-06-04,77.9700,78.0500,False,77.9700,78.0200,reg,938739 VCSH,2018-06-05,78.0200,78.0600,False,77.9900,78.0300,reg,955187 +VCSH,2018-06-06,77.9500,77.9900,False,77.9300,77.9700,reg,1269086 +VCSH,2018-06-07,78.0300,78.0900,False,77.9300,77.9300,reg,2296121 +VCSH,2018-06-08,78.0000,78.0500,False,77.9900,78.0000,reg,1539558 diff --git a/company_library/VCTR.csv b/company_library/VCTR.csv index 0fb2d49d..d4e01d50 100644 --- a/company_library/VCTR.csv +++ b/company_library/VCTR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCTR,2017-06-06,12.2500,12.2500,True,12.2500,12.2500,reg,0 -VCTR,2017-06-07,12.2500,12.2500,True,12.2500,12.2500,reg,0 -VCTR,2017-06-08,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-09,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-12,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-13,12.2500,12.2500,True,12.2500,12.2500,reg,0 @@ -249,3 +246,6 @@ VCTR,2018-05-31,11.2000,11.6900,False,10.9100,11.2200,reg,71618 VCTR,2018-06-01,11.6600,11.8000,False,11.2200,11.3000,reg,112704 VCTR,2018-06-04,11.7300,12.5500,False,11.6600,11.6600,reg,87119 VCTR,2018-06-05,11.4400,12.0300,False,11.0700,11.7300,reg,93807 +VCTR,2018-06-06,11.0400,11.6900,False,10.8500,11.4500,reg,93041 +VCTR,2018-06-07,11.0900,11.2500,False,10.9000,11.0300,reg,74331 +VCTR,2018-06-08,11.3800,11.4500,False,11.0400,11.0400,reg,60284 diff --git a/company_library/VCYT.csv b/company_library/VCYT.csv index 736df3e7..a4832923 100644 --- a/company_library/VCYT.csv +++ b/company_library/VCYT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCYT,2017-06-06,7.9900,8.1500,False,7.9900,8.0300,reg,85533 -VCYT,2017-06-07,7.9400,8.0300,False,7.9100,8.0000,reg,34235 -VCYT,2017-06-08,7.9200,8.0150,False,7.8650,7.9600,reg,66063 VCYT,2017-06-09,7.7800,8.0700,False,7.6600,7.9000,reg,62737 VCYT,2017-06-12,7.9700,7.9900,False,7.6600,7.7700,reg,56541 VCYT,2017-06-13,7.9900,8.0600,False,7.8401,7.9800,reg,53340 @@ -249,3 +246,6 @@ VCYT,2018-05-31,7.6500,7.7400,False,7.4900,7.6700,reg,90024 VCYT,2018-06-01,7.8800,7.9800,False,7.6500,7.6900,reg,100703 VCYT,2018-06-04,7.7100,7.9050,False,7.5600,7.8900,reg,256993 VCYT,2018-06-05,7.6700,8.0000,False,7.6300,7.7100,reg,275507 +VCYT,2018-06-06,7.5900,7.9500,False,7.5800,7.6700,reg,206480 +VCYT,2018-06-07,7.6000,7.7800,False,7.0500,7.5000,reg,121288 +VCYT,2018-06-08,7.5700,7.8199,False,7.3900,7.6100,reg,197745 diff --git a/company_library/VDSI.csv b/company_library/VDSI.csv deleted file mode 100644 index 6a33b789..00000000 --- a/company_library/VDSI.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VDSI,2017-06-05,14.0500,14.4000,False,13.9000,14.3000,reg,183050 -VDSI,2017-06-06,14.2500,14.3000,False,13.8600,13.9000,reg,173720 -VDSI,2017-06-07,14.1500,14.5000,False,14.0500,14.4000,reg,192302 -VDSI,2017-06-08,14.2000,14.2500,False,14.0000,14.1000,reg,117997 -VDSI,2017-06-09,14.0500,14.4000,False,13.8500,14.1500,reg,140985 -VDSI,2017-06-12,14.0500,14.1500,False,13.8500,14.1000,reg,162217 -VDSI,2017-06-13,13.8500,14.1000,False,13.7500,14.0000,reg,131343 -VDSI,2017-06-14,13.6000,13.9000,False,13.5500,13.8000,reg,117625 -VDSI,2017-06-15,13.7000,13.8000,False,13.5000,13.6000,reg,171012 -VDSI,2017-06-16,13.1000,13.6000,False,13.0500,13.6000,reg,550010 -VDSI,2017-06-19,13.9000,13.9000,False,13.1500,13.2500,reg,225900 -VDSI,2017-06-20,13.7000,13.8500,False,13.5250,13.8000,reg,132989 -VDSI,2017-06-21,13.7500,13.9000,False,13.6000,13.7000,reg,122432 -VDSI,2017-06-22,14.0000,14.0500,False,13.5500,13.8500,reg,122472 -VDSI,2017-06-23,14.1500,14.6000,False,13.7750,14.0500,reg,1159028 -VDSI,2017-06-26,14.6500,14.9500,False,14.3000,14.4500,reg,247542 -VDSI,2017-06-27,14.1500,14.6500,False,14.0500,14.5500,reg,253041 -VDSI,2017-06-28,14.6000,14.7500,False,14.1000,14.2500,reg,204019 -VDSI,2017-06-29,13.9500,14.5500,False,13.8500,14.4500,reg,178668 -VDSI,2017-06-30,14.3500,14.4500,False,13.9500,14.0000,reg,139307 -VDSI,2017-07-05,14.1500,14.3500,False,13.9000,14.0500,reg,174789 -VDSI,2017-07-06,13.6500,14.0000,False,13.6500,14.0000,reg,142001 -VDSI,2017-07-07,13.9000,13.9500,False,13.6000,13.7500,reg,145492 -VDSI,2017-07-10,13.8000,14.0000,False,13.7500,13.9000,reg,172751 -VDSI,2017-07-11,14.0500,14.1500,False,13.7500,13.8500,reg,198915 -VDSI,2017-07-12,14.1500,14.2000,False,13.9250,14.1500,reg,97002 -VDSI,2017-07-13,14.0000,14.1500,False,13.7600,14.1000,reg,114096 -VDSI,2017-07-14,14.1000,14.1100,False,13.7900,13.9500,reg,147419 -VDSI,2017-07-17,14.1500,14.3500,False,13.8500,14.0500,reg,234027 -VDSI,2017-07-18,13.7500,14.0500,False,13.6000,14.0500,reg,208806 -VDSI,2017-07-19,14.0000,14.0600,False,13.7500,13.7500,reg,178071 -VDSI,2017-07-20,14.1500,14.2000,False,13.7500,14.0000,reg,202508 -VDSI,2017-07-21,14.0000,14.2000,False,13.7000,14.1500,reg,501994 -VDSI,2017-07-24,14.2000,14.3500,False,13.7500,13.9500,reg,182213 -VDSI,2017-07-25,14.6000,14.9000,False,14.2000,14.4000,reg,202151 -VDSI,2017-07-26,14.1000,14.5950,False,14.0500,14.5500,reg,122086 -VDSI,2017-07-27,14.2500,14.5000,False,14.0000,14.2000,reg,214767 -VDSI,2017-07-28,13.7500,14.3500,False,13.5000,14.2500,reg,282462 -VDSI,2017-07-31,13.5000,13.7500,False,13.4100,13.7000,reg,177288 -VDSI,2017-08-01,13.5000,13.6000,False,13.3250,13.6000,reg,112831 -VDSI,2017-08-02,13.2500,13.4500,False,13.1250,13.4500,reg,170509 -VDSI,2017-08-03,13.1000,13.2500,False,13.0400,13.2500,reg,103933 -VDSI,2017-08-04,13.2000,13.2500,False,13.0500,13.1000,reg,190295 -VDSI,2017-08-07,13.2000,13.3500,False,13.0500,13.1500,reg,97096 -VDSI,2017-08-08,13.0000,13.2750,False,12.9250,13.1500,reg,162870 -VDSI,2017-08-09,13.0000,13.1500,False,12.8500,12.9000,reg,228789 -VDSI,2017-08-10,12.6500,12.9500,False,12.6000,12.8500,reg,197142 -VDSI,2017-08-11,12.4000,12.7000,False,12.4000,12.6500,reg,161199 -VDSI,2017-08-14,12.5500,12.6750,False,12.4000,12.4500,reg,170756 -VDSI,2017-08-15,12.3000,12.6500,False,12.2750,12.6500,reg,106915 -VDSI,2017-08-16,12.4000,12.4500,False,12.3000,12.3000,reg,155281 -VDSI,2017-08-17,12.2000,12.7000,False,12.1500,12.4000,reg,170177 -VDSI,2017-08-18,12.2500,12.3500,False,12.1000,12.1000,reg,136722 -VDSI,2017-08-21,12.1000,12.4450,False,11.9900,12.2000,reg,292387 -VDSI,2017-08-22,12.0500,12.3250,False,12.0500,12.1500,reg,182069 -VDSI,2017-08-23,12.0500,12.1500,False,11.8500,12.0000,reg,204218 -VDSI,2017-08-24,12.2500,12.3000,False,12.0000,12.0000,reg,114238 -VDSI,2017-08-25,12.1500,12.3250,False,12.0500,12.2500,reg,92063 -VDSI,2017-08-28,12.3000,12.3000,False,12.0000,12.1500,reg,116654 -VDSI,2017-08-29,12.1500,12.3900,False,11.9500,12.1000,reg,127910 -VDSI,2017-08-30,12.3000,12.4000,False,12.0500,12.1000,reg,122044 -VDSI,2017-08-31,12.5500,12.6000,False,12.3000,12.3500,reg,119002 -VDSI,2017-09-01,12.6500,12.8000,False,12.5000,12.6000,reg,134593 -VDSI,2017-09-05,12.6000,12.7000,False,12.4000,12.6000,reg,145330 -VDSI,2017-09-06,12.4000,12.6000,False,12.3500,12.5500,reg,81066 -VDSI,2017-09-07,12.3000,12.4750,False,12.2250,12.3500,reg,158315 -VDSI,2017-09-08,12.3500,12.5000,False,12.2500,12.3000,reg,162567 -VDSI,2017-09-11,12.3500,12.6500,False,12.2500,12.5000,reg,120163 -VDSI,2017-09-12,12.3500,12.4500,False,12.2400,12.4500,reg,125543 -VDSI,2017-09-13,12.2000,12.4800,False,12.1750,12.4000,reg,140407 -VDSI,2017-09-14,12.1000,12.2000,False,12.0000,12.2000,reg,175670 -VDSI,2017-09-15,11.0500,12.1500,False,11.0500,12.1000,reg,2378256 -VDSI,2017-09-18,11.7000,11.9500,False,11.1100,11.1500,reg,460959 -VDSI,2017-09-19,11.4500,11.9000,False,11.4000,11.8000,reg,224434 -VDSI,2017-09-20,11.3500,11.5000,False,11.3000,11.4000,reg,193474 -VDSI,2017-09-21,11.3000,11.5250,False,11.2500,11.3500,reg,190406 -VDSI,2017-09-22,11.3000,11.4120,False,11.2500,11.2500,reg,187092 -VDSI,2017-09-25,11.3500,11.4000,False,11.2000,11.2500,reg,162622 -VDSI,2017-09-26,11.3000,11.5000,False,11.2500,11.4500,reg,236607 -VDSI,2017-09-27,11.6500,11.6500,False,11.2000,11.2000,reg,162885 -VDSI,2017-09-28,11.5500,11.6750,False,11.4000,11.5500,reg,153580 -VDSI,2017-09-29,12.0500,12.1000,False,11.6000,11.6000,reg,217195 -VDSI,2017-10-02,12.1000,12.1250,False,11.9500,12.1000,reg,149872 -VDSI,2017-10-03,12.2500,12.3000,False,12.0000,12.1500,reg,179797 -VDSI,2017-10-04,12.3000,12.3500,False,12.1500,12.3000,reg,138399 -VDSI,2017-10-05,12.5000,12.5500,False,12.2000,12.3000,reg,181542 -VDSI,2017-10-06,12.3500,12.6000,False,12.3000,12.4500,reg,221634 -VDSI,2017-10-09,12.6000,12.7000,False,12.3500,12.3500,reg,153719 -VDSI,2017-10-10,12.5500,12.6750,False,12.4500,12.6500,reg,267629 -VDSI,2017-10-11,12.5000,12.6500,False,12.5000,12.5500,reg,129674 -VDSI,2017-10-12,12.5000,12.5500,False,12.3500,12.4500,reg,121072 -VDSI,2017-10-13,12.3500,12.5000,False,12.2000,12.4500,reg,123982 -VDSI,2017-10-16,12.3500,12.4000,False,12.2000,12.3500,reg,126728 -VDSI,2017-10-17,11.9000,12.3250,False,11.7148,12.3000,reg,239619 -VDSI,2017-10-18,12.0000,12.1250,False,11.9000,12.0000,reg,180182 -VDSI,2017-10-19,11.9500,12.1500,False,11.8000,11.9500,reg,129705 -VDSI,2017-10-20,12.6000,12.6000,False,11.9500,12.0500,reg,311884 -VDSI,2017-10-23,12.4500,12.6000,False,12.4000,12.6000,reg,111638 -VDSI,2017-10-24,12.2000,12.6000,False,12.1500,12.6000,reg,129153 -VDSI,2017-10-25,12.1000,12.2000,False,11.8100,12.1500,reg,126976 -VDSI,2017-10-26,12.1000,12.2500,False,11.9500,12.1000,reg,68564 -VDSI,2017-10-27,13.4500,13.7320,False,12.7500,12.7500,reg,510755 -VDSI,2017-10-30,13.2000,13.4025,False,13.0500,13.2000,reg,270772 -VDSI,2017-10-31,13.6000,13.8250,False,13.2250,13.3500,reg,393714 -VDSI,2017-11-01,13.4500,13.6500,False,13.2500,13.6000,reg,188893 -VDSI,2017-11-02,13.7000,13.8000,False,13.4000,13.4000,reg,218919 -VDSI,2017-11-03,13.4500,13.7500,False,13.3000,13.7500,reg,172057 -VDSI,2017-11-06,13.4500,13.5500,False,13.3500,13.5000,reg,110053 -VDSI,2017-11-07,13.3000,13.4500,False,13.1750,13.4000,reg,126329 -VDSI,2017-11-08,13.8000,13.8750,False,13.2000,13.3500,reg,191827 -VDSI,2017-11-09,13.4500,13.8300,False,13.3500,13.6500,reg,146297 -VDSI,2017-11-10,13.3000,13.5500,False,13.2500,13.4500,reg,72854 -VDSI,2017-11-13,13.2500,13.5500,False,13.1500,13.2000,reg,118145 -VDSI,2017-11-14,13.0000,13.2000,False,12.8500,13.1000,reg,113888 -VDSI,2017-11-15,12.8500,13.1500,False,12.8000,12.9000,reg,116268 -VDSI,2017-11-16,13.2000,13.3750,False,12.9500,12.9500,reg,122215 -VDSI,2017-11-17,13.0000,13.2000,False,12.9500,13.1000,reg,123140 -VDSI,2017-11-20,13.2500,13.3500,False,12.8500,13.0500,reg,139424 -VDSI,2017-11-21,13.5000,13.7500,False,13.3000,13.3000,reg,154870 -VDSI,2017-11-22,13.5000,13.6000,False,13.3500,13.5000,reg,114423 -VDSI,2017-11-27,13.3500,13.6500,False,13.3000,13.4500,reg,69603 -VDSI,2017-11-28,13.5000,13.5250,False,13.2400,13.3500,reg,135955 -VDSI,2017-11-29,13.3000,13.6000,False,13.2500,13.5000,reg,117648 -VDSI,2017-11-30,13.4000,13.5000,False,13.1700,13.4500,reg,138288 -VDSI,2017-12-01,12.9500,13.3500,False,12.6000,13.3500,reg,154042 -VDSI,2017-12-04,12.7500,13.2500,False,12.7500,13.1500,reg,205921 -VDSI,2017-12-05,13.0500,13.1750,False,12.6250,12.7500,reg,340575 -VDSI,2017-12-06,13.7000,13.7000,False,12.8500,12.9500,reg,217131 -VDSI,2017-12-07,13.5000,13.7900,False,13.2000,13.7000,reg,295316 -VDSI,2017-12-08,13.9000,14.0750,False,13.3750,13.7000,reg,369369 -VDSI,2017-12-11,14.0000,14.0500,False,13.8500,13.9500,reg,220014 -VDSI,2017-12-12,14.1000,14.1500,False,13.8000,14.0000,reg,279894 -VDSI,2017-12-13,14.3500,14.3500,False,14.0500,14.1000,reg,312229 -VDSI,2017-12-14,14.2000,14.4000,False,14.1500,14.3000,reg,212091 -VDSI,2017-12-15,14.3500,14.3750,False,14.0000,14.2000,reg,699824 -VDSI,2017-12-18,14.2000,14.5000,False,14.1204,14.4500,reg,203969 -VDSI,2017-12-19,14.1000,14.5000,False,14.1000,14.2500,reg,245434 -VDSI,2017-12-20,14.0500,14.2000,False,13.9000,14.1500,reg,180113 -VDSI,2017-12-21,14.0500,14.4500,False,13.9500,14.1000,reg,291628 -VDSI,2017-12-22,14.0000,14.1000,False,13.8500,14.1000,reg,110171 -VDSI,2017-12-26,14.1000,14.4500,False,14.0000,14.0000,reg,155693 -VDSI,2017-12-27,14.1500,14.5000,False,14.0000,14.2000,reg,162590 -VDSI,2017-12-28,14.1000,14.2000,False,14.0000,14.1500,reg,96823 -VDSI,2017-12-29,13.9000,14.0500,False,13.8750,14.0500,reg,143884 -VDSI,2018-01-02,14.1000,14.2500,False,13.9500,14.0500,reg,175937 -VDSI,2018-01-03,14.0000,14.2500,False,13.9500,14.0500,reg,145473 -VDSI,2018-01-04,14.3000,14.3500,False,14.1000,14.1000,reg,204824 -VDSI,2018-01-05,14.2500,14.3500,False,14.0500,14.3000,reg,105503 -VDSI,2018-01-08,14.2750,14.3500,False,13.8250,14.2000,reg,135973 -VDSI,2018-01-09,14.3500,14.4000,False,14.0500,14.2500,reg,129223 -VDSI,2018-01-10,14.2500,14.3000,False,14.1500,14.2500,reg,76245 -VDSI,2018-01-11,14.4500,14.5000,False,14.1500,14.2500,reg,181049 -VDSI,2018-01-12,14.3500,14.5500,False,14.2500,14.5000,reg,98153 -VDSI,2018-01-16,14.3000,14.5000,False,14.1000,14.3500,reg,206760 -VDSI,2018-01-17,14.3500,14.4000,False,14.1000,14.3000,reg,129786 -VDSI,2018-01-18,14.0500,14.3500,False,14.0000,14.3000,reg,194444 -VDSI,2018-01-19,14.5000,14.6000,False,14.0000,14.0500,reg,348779 -VDSI,2018-01-22,14.4000,14.4500,False,14.1250,14.4500,reg,112406 -VDSI,2018-01-23,14.6500,14.6500,False,14.3500,14.4500,reg,189979 -VDSI,2018-01-24,14.4000,14.7000,False,14.2500,14.7000,reg,123460 -VDSI,2018-01-25,14.7500,14.9000,False,14.3000,14.4500,reg,324160 -VDSI,2018-01-26,14.9500,14.9500,False,14.6392,14.9000,reg,127000 -VDSI,2018-01-29,14.9000,15.0000,False,14.6500,14.9500,reg,132712 -VDSI,2018-01-30,14.7500,14.8500,False,14.4500,14.7500,reg,184696 -VDSI,2018-01-31,14.4000,14.9500,False,14.2500,14.8500,reg,226273 -VDSI,2018-02-01,14.7000,14.7500,False,14.2500,14.3000,reg,235806 -VDSI,2018-02-02,14.3000,14.6002,False,14.2100,14.5500,reg,201374 -VDSI,2018-02-05,13.8500,14.5000,False,13.7500,14.3500,reg,244292 -VDSI,2018-02-06,13.6500,13.8900,False,13.3867,13.5500,reg,191875 -VDSI,2018-02-07,13.7000,13.7750,False,13.6000,13.6500,reg,146795 -VDSI,2018-02-08,13.4000,13.8500,False,13.4000,13.7000,reg,136818 -VDSI,2018-02-09,13.6500,13.8500,False,13.1000,13.5500,reg,293849 -VDSI,2018-02-12,13.5000,13.7750,False,13.4000,13.5500,reg,239057 -VDSI,2018-02-13,13.7500,13.7500,False,13.4000,13.4000,reg,173749 -VDSI,2018-02-14,13.7000,13.8000,False,13.5500,13.6000,reg,152231 -VDSI,2018-02-15,13.9000,13.9000,False,13.5500,13.8000,reg,83162 -VDSI,2018-02-16,13.8500,14.0500,False,13.7500,13.8000,reg,116233 -VDSI,2018-02-20,13.9500,13.9500,False,13.7500,13.8500,reg,141000 -VDSI,2018-02-21,13.8000,14.0500,False,13.6500,13.9000,reg,123868 -VDSI,2018-02-22,12.2500,13.1500,False,11.5500,13.0500,reg,535886 -VDSI,2018-02-23,12.4000,12.4500,False,12.0500,12.2000,reg,202815 -VDSI,2018-02-26,12.3500,12.6000,False,12.3500,12.4500,reg,243990 -VDSI,2018-02-27,12.3500,12.7000,False,12.3000,12.4000,reg,152729 -VDSI,2018-02-28,12.0500,12.6000,False,12.0500,12.4000,reg,189227 -VDSI,2018-03-01,12.1000,12.3000,False,12.0000,12.0500,reg,244493 -VDSI,2018-03-02,12.3500,12.5500,False,12.0000,12.0000,reg,244101 -VDSI,2018-03-05,12.5500,12.6500,False,12.2500,12.2500,reg,162300 -VDSI,2018-03-06,12.6500,12.9130,False,12.5500,12.7000,reg,312058 -VDSI,2018-03-07,12.8500,12.9500,False,12.6500,12.6500,reg,157032 -VDSI,2018-03-08,13.0000,13.0750,False,12.8500,12.9000,reg,139194 -VDSI,2018-03-09,13.1500,13.2500,False,12.9500,13.1000,reg,154954 -VDSI,2018-03-12,13.6000,13.6750,False,13.1000,13.1000,reg,242748 -VDSI,2018-03-13,13.6500,13.7000,False,13.5000,13.6000,reg,244902 -VDSI,2018-03-14,13.6500,13.7750,False,13.5500,13.7000,reg,159613 -VDSI,2018-03-15,13.7500,13.7750,False,13.5550,13.7000,reg,117842 -VDSI,2018-03-16,13.7500,13.8000,False,13.5500,13.7000,reg,551416 -VDSI,2018-03-19,13.5500,13.7000,False,13.4500,13.6000,reg,174315 -VDSI,2018-03-20,13.2500,13.5500,False,13.1500,13.5000,reg,134343 -VDSI,2018-03-21,13.3500,13.4500,False,13.2000,13.3000,reg,142449 -VDSI,2018-03-22,13.0000,13.4500,False,12.9500,13.2500,reg,109003 -VDSI,2018-03-23,12.8500,13.1250,False,12.8000,12.9000,reg,182655 -VDSI,2018-03-26,13.2500,13.3500,False,13.0000,13.0500,reg,121145 -VDSI,2018-03-27,12.8500,13.5000,False,12.8000,13.2500,reg,113606 -VDSI,2018-03-28,12.6000,12.9500,False,12.5000,12.9000,reg,171185 -VDSI,2018-03-29,12.9500,12.9500,False,12.6000,12.6000,reg,470547 -VDSI,2018-04-02,12.6000,12.8500,False,12.5000,12.8500,reg,116656 -VDSI,2018-04-03,12.6000,12.6500,False,12.4500,12.6500,reg,134551 -VDSI,2018-04-04,12.7500,12.8500,False,12.4000,12.4500,reg,119778 -VDSI,2018-04-05,12.8500,13.0500,False,12.7500,12.8500,reg,99179 -VDSI,2018-04-06,12.8000,13.0347,False,12.6750,12.8000,reg,97718 -VDSI,2018-04-09,12.6500,12.8500,False,12.5500,12.8500,reg,109860 -VDSI,2018-04-10,12.8000,12.9000,False,12.5500,12.7500,reg,149279 -VDSI,2018-04-11,12.8000,12.9000,False,12.6500,12.7000,reg,183276 -VDSI,2018-04-12,13.0000,13.0500,False,12.7500,12.9000,reg,95282 -VDSI,2018-04-13,12.9500,13.1000,False,12.9000,13.0000,reg,83013 -VDSI,2018-04-16,13.4500,13.7000,False,13.0650,13.1000,reg,210532 -VDSI,2018-04-17,13.9500,13.9500,False,13.4500,13.4500,reg,209157 -VDSI,2018-04-18,14.7500,14.8000,False,13.8500,13.9500,reg,292718 -VDSI,2018-04-19,15.1500,15.2000,False,14.7000,14.7500,reg,341819 -VDSI,2018-04-20,15.1500,15.4000,False,14.9000,15.0500,reg,595707 -VDSI,2018-04-23,15.1500,15.2642,False,14.9250,15.1500,reg,208730 -VDSI,2018-04-24,15.2000,15.4000,False,15.1000,15.2500,reg,278425 -VDSI,2018-04-25,15.5000,15.6000,False,15.0500,15.2000,reg,302268 -VDSI,2018-04-26,15.4500,15.7500,False,15.4000,15.6000,reg,121495 -VDSI,2018-04-27,15.3000,15.5000,False,15.1500,15.5000,reg,262050 -VDSI,2018-04-30,15.5000,15.6000,False,15.3000,15.3500,reg,168872 -VDSI,2018-05-01,15.6500,15.7000,False,15.4500,15.4500,reg,121577 -VDSI,2018-05-02,15.8500,16.0000,False,15.5500,15.6500,reg,181847 -VDSI,2018-05-03,15.9000,16.0000,False,15.8000,15.8500,reg,161856 -VDSI,2018-05-04,16.0000,16.3000,False,15.5100,15.8000,reg,208496 -VDSI,2018-05-07,16.3500,16.4000,False,15.8500,16.1000,reg,160675 -VDSI,2018-05-08,16.7500,16.8500,False,16.2500,16.2500,reg,367403 -VDSI,2018-05-09,19.6000,19.8000,False,18.1500,18.1500,reg,1096551 -VDSI,2018-05-10,20.6500,20.6500,False,19.7000,19.7500,reg,761589 -VDSI,2018-05-11,20.4000,20.7450,False,20.0500,20.7000,reg,453966 -VDSI,2018-05-14,20.3500,20.7000,False,20.0000,20.6500,reg,372841 -VDSI,2018-05-15,20.8000,20.8750,False,19.9500,20.3000,reg,292696 -VDSI,2018-05-16,20.1500,20.8000,False,19.2500,20.8000,reg,542653 -VDSI,2018-05-17,20.3500,20.4500,False,19.6000,19.9500,reg,278687 -VDSI,2018-05-18,20.0000,20.4000,False,19.8500,20.4000,reg,270406 -VDSI,2018-05-21,20.0500,20.2250,False,19.7500,20.0000,reg,186471 -VDSI,2018-05-22,19.9500,20.3500,False,19.8000,20.0000,reg,189635 -VDSI,2018-05-23,20.2500,20.4000,False,19.7000,19.9000,reg,258483 -VDSI,2018-05-24,20.1500,20.3000,False,19.8000,20.2000,reg,185019 -VDSI,2018-05-25,20.6000,20.6500,False,19.9500,20.0000,reg,271993 -VDSI,2018-05-29,20.7000,20.7000,False,20.2500,20.5000,reg,256547 -VDSI,2018-05-30,21.8000,22.3000,False,20.8000,20.8000,reg,776286 -VDSI,2018-05-31,21.6500,22.2500,False,21.6000,22.0000,reg,398713 -VDSI,2018-06-01,21.8000,22.1000,False,21.1000,21.7000,reg,282355 diff --git a/company_library/VEAC.csv b/company_library/VEAC.csv index 190d82ee..8294ef92 100644 --- a/company_library/VEAC.csv +++ b/company_library/VEAC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEAC,2017-06-06,9.7700,9.8000,False,9.7500,9.7700,reg,103844 -VEAC,2017-06-07,9.7700,9.7700,False,9.7500,9.7600,reg,601534 -VEAC,2017-06-08,9.7600,9.7600,False,9.7500,9.7600,reg,86325 VEAC,2017-06-09,9.7700,9.7700,False,9.7500,9.7500,reg,27042 VEAC,2017-06-12,9.7800,9.7800,False,9.7600,9.7600,reg,204233 VEAC,2017-06-13,9.7500,9.7800,False,9.7500,9.7700,reg,32200 @@ -249,3 +246,6 @@ VEAC,2018-05-31,9.8500,9.9700,False,9.8500,9.9700,reg,29854 VEAC,2018-06-01,9.8500,9.8500,False,9.8500,9.8500,reg,0 VEAC,2018-06-04,9.8700,9.8700,False,9.8400,9.8500,reg,1400 VEAC,2018-06-05,9.8700,9.8700,False,9.8700,9.8700,reg,0 +VEAC,2018-06-06,9.8650,9.8899,False,9.8498,9.8498,reg,1206 +VEAC,2018-06-07,9.8650,9.8899,False,9.8498,9.8498,reg,1206 +VEAC,2018-06-08,9.8650,9.8650,False,9.8650,9.8650,reg,0 diff --git a/company_library/VEACU.csv b/company_library/VEACU.csv index 2204c113..a53739f5 100644 --- a/company_library/VEACU.csv +++ b/company_library/VEACU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEACU,2017-06-06,10.1000,10.1000,False,10.0700,10.1000,reg,207850 -VEACU,2017-06-07,10.1000,10.1500,False,10.0800,10.0800,reg,468500 -VEACU,2017-06-08,10.0700,10.1000,False,10.0500,10.0800,reg,42501 VEACU,2017-06-09,10.1000,10.1100,False,10.0850,10.1000,reg,53400 VEACU,2017-06-12,10.1200,10.1600,False,10.1000,10.1100,reg,36400 VEACU,2017-06-13,10.1100,10.1200,False,10.1100,10.1200,reg,6100 @@ -249,3 +246,6 @@ VEACU,2018-05-31,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-06-01,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-06-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-06-05,10.2500,10.4000,False,10.2500,10.3000,reg,3247 +VEACU,2018-06-06,10.2500,10.2500,False,10.2500,10.2500,reg,146 +VEACU,2018-06-07,10.3600,10.3600,False,10.3500,10.3600,reg,31200 +VEACU,2018-06-08,10.3600,10.3600,False,10.3600,10.3600,reg,0 diff --git a/company_library/VEACW.csv b/company_library/VEACW.csv index b4526ecb..6cdd9b14 100644 --- a/company_library/VEACW.csv +++ b/company_library/VEACW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEACW,2017-06-06,1.1000,1.1100,False,1.1000,1.1000,reg,115967 -VEACW,2017-06-07,1.1000,1.1500,False,1.1000,1.1000,reg,187666 -VEACW,2017-06-08,1.1000,1.1000,False,1.1000,1.1000,reg,50700 VEACW,2017-06-09,1.1000,1.1000,False,1.1000,1.1000,reg,0 VEACW,2017-06-12,1.1000,1.1000,False,1.1000,1.1000,reg,0 VEACW,2017-06-13,1.1000,1.1000,False,1.1000,1.1000,reg,10667 @@ -249,3 +246,6 @@ VEACW,2018-05-31,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-06-01,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-06-04,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-06-05,1.3000,1.3000,False,1.3000,1.3000,reg,0 +VEACW,2018-06-06,1.3000,1.3100,False,1.2500,1.2500,reg,114400 +VEACW,2018-06-07,1.3000,1.3100,False,1.2500,1.2500,reg,114400 +VEACW,2018-06-08,1.3000,1.3000,False,1.3000,1.3000,reg,0 diff --git a/company_library/VEC.csv b/company_library/VEC.csv new file mode 100644 index 00000000..8d0eca4d --- /dev/null +++ b/company_library/VEC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VEC,2017-06-08,30.2300,30.4200,False,29.3000,29.4800,reg,53133 +VEC,2017-06-09,30.7200,31.2600,False,29.6500,30.2800,reg,74016 +VEC,2017-06-12,30.4400,31.4450,False,30.3000,30.7200,reg,97003 +VEC,2017-06-13,31.3300,31.3500,False,30.3800,30.4200,reg,117742 +VEC,2017-06-14,32.2000,32.4700,False,31.0700,31.2800,reg,116133 +VEC,2017-06-15,32.2800,32.4100,False,30.9900,32.0000,reg,114721 +VEC,2017-06-16,31.1400,32.0300,False,30.7800,31.7600,reg,107395 +VEC,2017-06-19,30.9500,31.5300,False,30.6900,31.2100,reg,80751 +VEC,2017-06-20,31.0200,31.5400,False,30.7000,31.3000,reg,89488 +VEC,2017-06-21,30.0500,31.0400,False,29.8300,30.9500,reg,38548 +VEC,2017-06-22,29.9800,30.4650,False,29.7900,30.0300,reg,31585 +VEC,2017-06-23,30.1900,30.2500,False,29.7200,29.9300,reg,126787 +VEC,2017-06-26,30.8700,30.8700,False,30.0300,30.2000,reg,62032 +VEC,2017-06-27,31.2600,31.4600,False,30.6600,30.8800,reg,89065 +VEC,2017-06-28,32.4100,32.6200,False,31.2700,31.3600,reg,155702 +VEC,2017-06-29,32.4800,32.9305,False,31.5700,32.4200,reg,105859 +VEC,2017-06-30,32.3200,32.6200,False,31.7800,32.4700,reg,98240 +VEC,2017-07-05,32.9400,33.2900,False,32.8000,33.0100,reg,129738 +VEC,2017-07-06,32.3900,32.8100,False,32.1350,32.6000,reg,51700 +VEC,2017-07-07,32.5200,32.9100,False,32.0800,32.5100,reg,108537 +VEC,2017-07-10,33.9500,34.0000,False,32.3600,32.5200,reg,134544 +VEC,2017-07-11,34.2500,34.4200,False,33.4500,33.7600,reg,100336 +VEC,2017-07-12,34.2800,35.2500,False,34.1100,34.7500,reg,60929 +VEC,2017-07-13,34.2400,34.3500,False,33.5900,34.3500,reg,51300 +VEC,2017-07-14,34.3500,34.4700,False,33.8500,34.1900,reg,63804 +VEC,2017-07-17,34.2800,34.7600,False,34.0000,34.0000,reg,88300 +VEC,2017-07-18,34.1300,34.2600,False,33.5900,34.2600,reg,45719 +VEC,2017-07-19,34.5000,34.9600,False,33.9500,34.1700,reg,99624 +VEC,2017-07-20,34.6200,35.0800,False,34.1850,34.4400,reg,70531 +VEC,2017-07-21,34.3600,34.9700,False,34.2700,34.9700,reg,71314 +VEC,2017-07-24,34.8300,35.1100,False,34.2500,34.2500,reg,83767 +VEC,2017-07-25,35.1700,35.5800,False,34.5700,34.9800,reg,109923 +VEC,2017-07-26,34.4000,35.5800,False,34.2400,35.3100,reg,85519 +VEC,2017-07-27,34.0300,34.8200,False,33.5600,34.5800,reg,66741 +VEC,2017-07-28,34.6100,34.8100,False,33.8200,33.8200,reg,72457 +VEC,2017-07-31,34.0100,34.7500,False,33.8700,34.6800,reg,102510 +VEC,2017-08-01,34.4000,34.7800,False,34.0300,34.2600,reg,92325 +VEC,2017-08-02,33.1700,34.2100,False,33.0700,34.1000,reg,55059 +VEC,2017-08-03,33.3900,33.7600,False,32.9200,33.2600,reg,39373 +VEC,2017-08-04,33.8000,34.0500,False,33.2700,33.4300,reg,65815 +VEC,2017-08-07,33.3100,34.2000,False,32.9000,33.8100,reg,71092 +VEC,2017-08-08,33.3000,33.9050,False,32.9910,33.3300,reg,139900 +VEC,2017-08-09,25.7700,30.7300,False,25.1700,30.7300,reg,380761 +VEC,2017-08-10,26.5900,26.8410,False,25.2100,25.5800,reg,216206 +VEC,2017-08-11,28.6900,29.0000,False,26.6300,26.6300,reg,319319 +VEC,2017-08-14,30.6600,30.9500,False,28.6950,29.3600,reg,227024 +VEC,2017-08-15,29.6400,30.9900,False,29.3800,30.6600,reg,156423 +VEC,2017-08-16,29.0400,29.6900,False,28.9562,29.6300,reg,136179 +VEC,2017-08-17,28.6200,30.1500,False,28.6000,29.3200,reg,102003 +VEC,2017-08-18,29.0000,29.2600,False,28.2550,28.4700,reg,83815 +VEC,2017-08-21,29.4900,29.6100,False,28.7500,28.8500,reg,88646 +VEC,2017-08-22,29.5500,29.6000,False,29.2000,29.4000,reg,48608 +VEC,2017-08-23,28.2400,29.6700,False,28.2300,29.2100,reg,167778 +VEC,2017-08-24,27.5200,28.3900,False,27.5200,28.3900,reg,72919 +VEC,2017-08-25,27.4300,27.9200,False,27.3500,27.7000,reg,63135 +VEC,2017-08-28,28.2200,28.3000,False,27.4900,27.5400,reg,75759 +VEC,2017-08-29,28.3700,28.6000,False,27.9000,28.0500,reg,60821 +VEC,2017-08-30,28.7300,28.9800,False,28.2895,28.3500,reg,94633 +VEC,2017-08-31,28.5800,29.0000,False,28.5300,28.9500,reg,79316 +VEC,2017-09-01,28.8900,28.9500,False,28.5600,28.6900,reg,74345 +VEC,2017-09-05,28.5200,29.2100,False,28.1600,28.8900,reg,84755 +VEC,2017-09-06,28.6200,29.0000,False,28.2350,28.7700,reg,68498 +VEC,2017-09-07,28.6300,28.8900,False,28.3100,28.7500,reg,52205 +VEC,2017-09-08,28.0400,28.8900,False,27.8600,28.5400,reg,50600 +VEC,2017-09-11,28.4400,28.6200,False,28.0100,28.0100,reg,69678 +VEC,2017-09-12,28.5900,28.8600,False,28.2900,28.3800,reg,51142 +VEC,2017-09-13,28.2900,28.6750,False,28.0800,28.3800,reg,68729 +VEC,2017-09-14,28.3400,28.5300,False,27.9300,28.2400,reg,76789 +VEC,2017-09-15,28.4200,28.7100,False,27.8900,28.4000,reg,87996 +VEC,2017-09-18,28.9200,29.3100,False,27.5200,28.4200,reg,72301 +VEC,2017-09-19,28.9100,29.0200,False,28.5800,29.0100,reg,64642 +VEC,2017-09-20,28.9900,29.3800,False,28.5100,29.0000,reg,86869 +VEC,2017-09-21,29.1300,29.2800,False,28.8500,29.0200,reg,54598 +VEC,2017-09-22,29.5700,30.0800,False,29.0800,29.0800,reg,54115 +VEC,2017-09-25,30.1500,30.2200,False,29.5700,29.5700,reg,46191 +VEC,2017-09-26,31.4200,31.6600,False,30.2300,30.2600,reg,74723 +VEC,2017-09-27,31.5600,32.0000,False,30.7250,31.5700,reg,75886 +VEC,2017-09-28,31.5400,31.8899,False,31.3400,31.3500,reg,38884 +VEC,2017-09-29,30.8400,31.5100,False,30.6656,31.5100,reg,31835 +VEC,2017-10-02,31.7200,31.7200,False,30.8400,30.8400,reg,43239 +VEC,2017-10-03,32.1000,32.2600,False,31.6700,31.7500,reg,57666 +VEC,2017-10-04,31.8800,32.1500,False,31.7100,32.0200,reg,33574 +VEC,2017-10-05,32.1300,32.3400,False,31.8400,31.9100,reg,33636 +VEC,2017-10-06,31.7900,32.0800,False,30.8700,32.0800,reg,146968 +VEC,2017-10-09,32.3500,32.3800,False,31.7159,31.9400,reg,48722 +VEC,2017-10-10,33.1000,33.4660,False,32.4265,32.5000,reg,103011 +VEC,2017-10-11,33.5100,33.5300,False,32.9300,33.0150,reg,83024 +VEC,2017-10-12,33.7300,33.7700,False,33.3050,33.4100,reg,59528 +VEC,2017-10-13,32.7700,33.8000,False,32.4000,33.8000,reg,58959 +VEC,2017-10-16,32.8700,33.4700,False,32.8200,32.8200,reg,84565 +VEC,2017-10-17,32.4900,33.0700,False,32.2950,32.9800,reg,69361 +VEC,2017-10-18,32.2100,32.6800,False,31.8700,32.6100,reg,67777 +VEC,2017-10-19,32.2200,32.3600,False,31.6120,32.0000,reg,33786 +VEC,2017-10-20,32.6500,32.7500,False,32.2850,32.5500,reg,39864 +VEC,2017-10-23,32.2800,32.8400,False,32.2200,32.6500,reg,52622 +VEC,2017-10-24,32.3300,32.8300,False,32.2100,32.3800,reg,40771 +VEC,2017-10-25,31.9800,32.4600,False,31.8300,32.2000,reg,27323 +VEC,2017-10-26,31.8800,32.3600,False,31.6700,32.1900,reg,38713 +VEC,2017-10-27,31.9700,32.4000,False,31.4700,31.8700,reg,40482 +VEC,2017-10-30,29.6700,31.6500,False,29.3500,31.5800,reg,103185 +VEC,2017-10-31,30.5100,30.9200,False,29.8000,29.8000,reg,83122 +VEC,2017-11-01,30.5700,31.5900,False,30.4000,30.8400,reg,36851 +VEC,2017-11-02,31.5300,31.7200,False,30.5400,30.5600,reg,39988 +VEC,2017-11-03,31.5200,31.6100,False,30.9500,31.5400,reg,75263 +VEC,2017-11-06,30.6800,31.7500,False,30.6000,31.4900,reg,45902 +VEC,2017-11-07,30.1300,30.8500,False,29.6900,30.8500,reg,46402 +VEC,2017-11-08,33.6800,34.7500,False,32.7100,32.7100,reg,164255 +VEC,2017-11-09,32.5900,33.5500,False,32.1000,33.5500,reg,87756 +VEC,2017-11-10,32.5000,33.2800,False,32.1900,32.6400,reg,94541 +VEC,2017-11-13,31.8300,32.7200,False,31.7800,32.1800,reg,78561 +VEC,2017-11-14,31.8000,32.0900,False,31.3800,31.7200,reg,63133 +VEC,2017-11-15,31.6300,32.1600,False,31.0610,31.5500,reg,38129 +VEC,2017-11-16,32.0200,32.4600,False,31.2600,31.4200,reg,98959 +VEC,2017-11-17,32.1400,32.4300,False,31.8300,31.8300,reg,64492 +VEC,2017-11-20,32.2700,32.5700,False,31.9900,32.1200,reg,55026 +VEC,2017-11-21,32.4100,32.9100,False,31.8750,32.1100,reg,120837 +VEC,2017-11-22,32.4000,33.0200,False,32.2440,32.5000,reg,58711 +VEC,2017-11-27,32.0400,32.8800,False,31.7150,32.5000,reg,66446 +VEC,2017-11-28,32.2100,32.4900,False,31.7600,32.2000,reg,69133 +VEC,2017-11-29,32.1500,32.5300,False,31.8400,32.2500,reg,46253 +VEC,2017-11-30,32.2300,32.8900,False,31.8100,32.3100,reg,100932 +VEC,2017-12-01,32.2000,32.4900,False,31.2100,32.2800,reg,67996 +VEC,2017-12-04,31.4100,32.9000,False,31.3500,32.5800,reg,53962 +VEC,2017-12-05,31.8700,32.1400,False,31.1400,31.5500,reg,69518 +VEC,2017-12-06,31.0000,32.2200,False,30.9400,31.7500,reg,53266 +VEC,2017-12-07,30.8800,31.3300,False,30.6300,30.8800,reg,64503 +VEC,2017-12-08,31.1100,31.4600,False,30.7950,31.0400,reg,40335 +VEC,2017-12-11,31.0800,31.3300,False,30.8600,31.2600,reg,40216 +VEC,2017-12-12,31.4800,31.8600,False,31.0000,31.1000,reg,62259 +VEC,2017-12-13,31.1300,32.1500,False,31.0200,31.4400,reg,53841 +VEC,2017-12-14,31.6500,31.7200,False,31.0600,31.0600,reg,62261 +VEC,2017-12-15,32.6500,33.1600,False,31.6800,31.7300,reg,112303 +VEC,2017-12-18,32.7200,33.7200,False,32.0706,32.9100,reg,37768 +VEC,2017-12-19,32.4900,33.3452,False,32.3700,32.7600,reg,41339 +VEC,2017-12-20,32.2600,32.9050,False,32.1900,32.7300,reg,49624 +VEC,2017-12-21,32.8900,33.1400,False,32.1688,32.3400,reg,45540 +VEC,2017-12-22,32.5000,33.0400,False,32.3400,32.9000,reg,43627 +VEC,2017-12-26,32.3900,32.9700,False,32.2500,32.4000,reg,18949 +VEC,2017-12-27,31.9200,32.5400,False,31.8200,32.3200,reg,69684 +VEC,2017-12-28,31.5100,32.0500,False,31.1200,31.9400,reg,47144 +VEC,2017-12-29,30.8500,31.7100,False,30.7800,31.5500,reg,74644 +VEC,2018-01-02,31.6600,31.8700,False,31.1200,31.1200,reg,44916 +VEC,2018-01-03,30.9100,31.8725,False,30.8300,31.5400,reg,33027 +VEC,2018-01-04,31.0700,31.3100,False,30.7300,31.0800,reg,38765 +VEC,2018-01-05,30.7000,31.3300,False,30.6600,31.1600,reg,42334 +VEC,2018-01-08,30.2900,30.6800,False,30.2000,30.6800,reg,38674 +VEC,2018-01-09,30.2500,30.5300,False,29.8600,30.2900,reg,90135 +VEC,2018-01-10,31.2100,31.3000,False,30.0500,30.0500,reg,66616 +VEC,2018-01-11,31.9400,32.0800,False,31.2200,31.2200,reg,59615 +VEC,2018-01-12,31.9200,32.2700,False,31.7000,32.0300,reg,24755 +VEC,2018-01-16,31.2000,32.6200,False,31.0700,31.9800,reg,59432 +VEC,2018-01-17,31.8500,31.9800,False,30.9500,31.3100,reg,68739 +VEC,2018-01-18,31.5100,31.8800,False,31.1301,31.7388,reg,42086 +VEC,2018-01-19,32.4100,32.4900,False,31.5100,31.5100,reg,43805 +VEC,2018-01-22,32.3200,32.5200,False,32.0506,32.3400,reg,35103 +VEC,2018-01-23,31.5900,32.2100,False,31.5400,32.2100,reg,28543 +VEC,2018-01-24,31.2700,31.8900,False,31.2200,31.6600,reg,44210 +VEC,2018-01-25,31.1600,31.4100,False,30.7500,31.4100,reg,27084 +VEC,2018-01-26,31.2400,31.3400,False,30.8500,31.2200,reg,31272 +VEC,2018-01-29,31.1100,31.3900,False,30.8500,31.2000,reg,37742 +VEC,2018-01-30,30.4700,30.9500,False,30.2400,30.9500,reg,38113 +VEC,2018-01-31,30.4000,31.1200,False,30.2200,30.5500,reg,38100 +VEC,2018-02-01,30.2400,30.6700,False,30.0500,30.1400,reg,28030 +VEC,2018-02-02,29.2000,30.2800,False,29.1500,30.0700,reg,61468 +VEC,2018-02-05,28.2100,29.6100,False,28.1800,28.8900,reg,76947 +VEC,2018-02-06,27.4200,28.1206,False,26.9100,27.6000,reg,162142 +VEC,2018-02-07,27.6200,27.9900,False,27.0400,27.4200,reg,97742 +VEC,2018-02-08,26.8000,27.8900,False,26.7666,27.5000,reg,63679 +VEC,2018-02-09,27.1600,27.3900,False,26.6200,27.1100,reg,78623 +VEC,2018-02-12,27.4100,27.5804,False,26.7800,27.2800,reg,57153 +VEC,2018-02-13,28.0200,28.1100,False,27.2100,27.2100,reg,45069 +VEC,2018-02-14,28.0000,28.4200,False,27.8000,27.8000,reg,53194 +VEC,2018-02-15,27.8700,28.3000,False,27.7000,28.2600,reg,53065 +VEC,2018-02-16,28.1300,28.6400,False,27.7200,27.7200,reg,37843 +VEC,2018-02-20,27.9600,28.9050,False,27.8601,28.3100,reg,60548 +VEC,2018-02-21,28.5000,29.0300,False,27.9500,27.9500,reg,73108 +VEC,2018-02-22,28.3500,28.6468,False,28.1750,28.5300,reg,37016 +VEC,2018-02-23,28.4100,28.9348,False,28.1100,28.4700,reg,51139 +VEC,2018-02-26,28.1500,28.7900,False,28.0550,28.4800,reg,67909 +VEC,2018-02-27,27.6100,28.4050,False,27.6000,28.2000,reg,43164 +VEC,2018-02-28,27.2900,27.9900,False,27.2100,27.6100,reg,84842 +VEC,2018-03-01,27.3600,27.8900,False,26.9500,27.1700,reg,96141 +VEC,2018-03-02,36.9500,38.1500,False,29.9944,30.1000,reg,472612 +VEC,2018-03-05,33.6200,36.9000,False,32.5001,36.8700,reg,622531 +VEC,2018-03-06,37.0000,37.7800,False,33.7400,33.7900,reg,331178 +VEC,2018-03-07,36.9700,37.4000,False,36.2400,36.2400,reg,162624 +VEC,2018-03-08,37.9500,38.4400,False,36.7100,37.0000,reg,85749 +VEC,2018-03-09,37.9000,38.6431,False,36.9801,38.2500,reg,123987 +VEC,2018-03-12,39.4400,41.4800,False,37.6800,38.1400,reg,256950 +VEC,2018-03-13,39.8500,40.4900,False,39.4000,39.8000,reg,96420 +VEC,2018-03-14,38.4000,40.4000,False,38.3700,40.1000,reg,96022 +VEC,2018-03-15,38.2500,39.5400,False,38.1450,38.6300,reg,80919 +VEC,2018-03-16,38.7400,39.0700,False,37.4900,38.2700,reg,129529 +VEC,2018-03-19,39.2400,39.5200,False,38.3787,38.7400,reg,108536 +VEC,2018-03-20,39.5300,40.0200,False,39.3500,39.4800,reg,73028 +VEC,2018-03-21,38.9800,39.9190,False,38.6501,39.3800,reg,57096 +VEC,2018-03-22,37.6600,39.1500,False,37.6500,38.5900,reg,63709 +VEC,2018-03-23,38.0700,38.9000,False,36.7610,37.6600,reg,134876 +VEC,2018-03-26,37.8800,38.7900,False,36.8800,38.7900,reg,115686 +VEC,2018-03-27,37.4200,38.4000,False,37.1800,37.9700,reg,64053 +VEC,2018-03-28,36.7400,37.4200,False,36.3500,37.4200,reg,117844 +VEC,2018-03-29,37.2400,37.8699,False,36.7400,36.8200,reg,160778 +VEC,2018-04-02,36.7900,37.6100,False,35.8115,36.7100,reg,143404 +VEC,2018-04-03,37.3600,37.9100,False,36.8000,37.0400,reg,65622 +VEC,2018-04-04,37.5400,37.7900,False,36.7100,36.9500,reg,54020 +VEC,2018-04-05,38.0000,38.4900,False,37.2510,37.7200,reg,54521 +VEC,2018-04-06,37.1800,38.7800,False,36.9350,37.7600,reg,98495 +VEC,2018-04-09,36.2400,37.5300,False,36.0500,37.1900,reg,146406 +VEC,2018-04-10,37.7100,38.2500,False,36.5000,36.6000,reg,114856 +VEC,2018-04-11,37.6500,37.9800,False,37.2700,37.5700,reg,58358 +VEC,2018-04-12,37.8000,38.1800,False,37.7100,37.8200,reg,39160 +VEC,2018-04-13,37.6400,38.0300,False,37.1600,37.8900,reg,53649 +VEC,2018-04-16,37.9600,38.1900,False,37.3900,37.7900,reg,95133 +VEC,2018-04-17,38.2100,38.6700,False,37.7100,38.3500,reg,92160 +VEC,2018-04-18,39.0700,39.5000,False,38.3400,38.4000,reg,140318 +VEC,2018-04-19,39.1500,39.8000,False,38.7400,39.0800,reg,43934 +VEC,2018-04-20,39.0400,39.5000,False,38.6100,39.3400,reg,72624 +VEC,2018-04-23,38.3600,39.4430,False,38.0800,39.2500,reg,94545 +VEC,2018-04-24,37.8200,38.9500,False,37.3700,38.5400,reg,46620 +VEC,2018-04-25,37.4700,38.1200,False,36.8200,37.8000,reg,48526 +VEC,2018-04-26,37.3300,37.6600,False,37.0200,37.6500,reg,39997 +VEC,2018-04-27,36.5600,37.3700,False,36.4300,37.0800,reg,59182 +VEC,2018-04-30,36.0000,38.0000,False,35.8620,36.7500,reg,85577 +VEC,2018-05-01,35.5300,35.9900,False,34.8900,35.9900,reg,75465 +VEC,2018-05-02,35.5400,35.8600,False,35.1200,35.3500,reg,70399 +VEC,2018-05-03,35.0800,35.4750,False,34.6628,35.2700,reg,66921 +VEC,2018-05-04,35.0700,35.5400,False,34.7508,35.0000,reg,49210 +VEC,2018-05-07,34.9500,35.4300,False,34.7810,35.0500,reg,67102 +VEC,2018-05-08,35.3300,35.7600,False,34.6000,34.9800,reg,86381 +VEC,2018-05-09,28.5500,35.3300,False,28.0100,35.3300,reg,556540 +VEC,2018-05-10,29.4900,30.0874,False,28.8000,28.8000,reg,214716 +VEC,2018-05-11,30.5600,31.1200,False,29.8200,29.9900,reg,141303 +VEC,2018-05-14,29.7900,30.5500,False,29.2301,30.4700,reg,139985 +VEC,2018-05-15,29.6600,29.9600,False,29.3500,29.6800,reg,102452 +VEC,2018-05-16,30.3700,30.7700,False,29.8400,29.8400,reg,135177 +VEC,2018-05-17,31.2400,31.2900,False,30.3700,30.3700,reg,110946 +VEC,2018-05-18,31.3400,32.1000,False,31.1160,31.4000,reg,128780 +VEC,2018-05-21,31.2600,31.6500,False,30.7500,31.3500,reg,100002 +VEC,2018-05-22,31.5800,31.8200,False,31.3700,31.6300,reg,85686 +VEC,2018-05-23,31.9400,32.0900,False,31.4100,31.9800,reg,75508 +VEC,2018-05-24,32.6700,32.7500,False,31.2600,32.1200,reg,114825 +VEC,2018-05-25,32.2600,32.8500,False,31.7900,32.5600,reg,106177 +VEC,2018-05-29,32.0300,32.3700,False,31.5648,32.0000,reg,61730 +VEC,2018-05-30,32.3000,32.4800,False,32.0900,32.0900,reg,70691 +VEC,2018-05-31,32.0700,32.3400,False,31.8450,32.2400,reg,77216 +VEC,2018-06-01,32.3900,32.4900,False,32.0800,32.1800,reg,59962 +VEC,2018-06-04,31.8600,32.4250,False,31.7800,32.4200,reg,76601 +VEC,2018-06-05,31.9000,32.2900,False,31.0300,31.9300,reg,168823 +VEC,2018-06-06,32.1300,32.4400,False,31.7400,31.9000,reg,105579 +VEC,2018-06-07,31.7600,32.6200,False,31.5850,32.2600,reg,110728 diff --git a/company_library/VECO.csv b/company_library/VECO.csv index 1445a96d..f7e1b564 100644 --- a/company_library/VECO.csv +++ b/company_library/VECO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VECO,2017-06-06,30.9500,31.4500,False,30.5500,30.6000,reg,363017 -VECO,2017-06-07,31.1500,31.1750,False,30.4000,30.9500,reg,335126 -VECO,2017-06-08,32.7000,32.7500,False,31.0000,31.1500,reg,472244 VECO,2017-06-09,30.3500,33.0500,False,30.3500,32.9000,reg,736166 VECO,2017-06-12,29.8000,30.4500,False,28.9000,30.1500,reg,639708 VECO,2017-06-13,31.7000,31.9000,False,30.9500,31.2500,reg,703970 @@ -249,3 +246,6 @@ VECO,2018-05-31,17.0500,17.4500,False,17.0000,17.1500,reg,320740 VECO,2018-06-01,17.4000,17.5500,False,17.0500,17.1500,reg,274697 VECO,2018-06-04,17.1500,17.5500,False,17.0000,17.5000,reg,345142 VECO,2018-06-05,17.3000,17.4500,False,17.0000,17.2500,reg,322146 +VECO,2018-06-06,17.2500,17.4500,False,17.0500,17.2500,reg,282979 +VECO,2018-06-07,17.7500,17.9000,False,17.2000,17.3000,reg,463218 +VECO,2018-06-08,18.2500,18.4000,False,17.4500,17.6500,reg,629228 diff --git a/company_library/VEON.csv b/company_library/VEON.csv index 2e766d5d..a9eeae7c 100644 --- a/company_library/VEON.csv +++ b/company_library/VEON.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEON,2017-06-06,3.5261,3.5629,False,3.5170,3.5261,reg,631353 -VEON,2017-06-07,3.5170,3.5445,False,3.4986,3.5261,reg,1296729 -VEON,2017-06-08,3.4251,3.5170,False,3.4068,3.4894,reg,3906746 VEON,2017-06-09,3.4435,3.4619,False,3.4068,3.4435,reg,2216088 VEON,2017-06-12,3.5537,3.6088,False,3.4631,3.4710,reg,3172193 VEON,2017-06-13,3.5537,3.6547,False,3.5261,3.5812,reg,1843840 @@ -249,3 +246,6 @@ VEON,2018-05-31,2.3900,2.4050,False,2.3500,2.4000,reg,4838333 VEON,2018-06-01,2.3900,2.4650,False,2.3700,2.4000,reg,3528615 VEON,2018-06-04,2.4000,2.4300,False,2.3700,2.4100,reg,2135107 VEON,2018-06-05,2.3400,2.4100,False,2.3200,2.3800,reg,3406613 +VEON,2018-06-06,2.3300,2.3600,False,2.3000,2.3500,reg,3739225 +VEON,2018-06-07,2.3200,2.3500,False,2.3000,2.3200,reg,2924095 +VEON,2018-06-08,2.2400,2.3500,False,2.2100,2.3400,reg,3051907 diff --git a/company_library/VERI.csv b/company_library/VERI.csv index aab819a9..873d283e 100644 --- a/company_library/VERI.csv +++ b/company_library/VERI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VERI,2017-06-06,13.1700,13.6399,False,13.0000,13.1000,reg,135833 -VERI,2017-06-07,13.7400,13.9899,False,13.1700,13.4100,reg,47690 -VERI,2017-06-08,13.4500,13.8000,False,13.0100,13.6000,reg,59221 VERI,2017-06-09,12.6500,13.5963,False,12.5800,13.2900,reg,71577 VERI,2017-06-12,12.3100,12.9700,False,12.1000,12.7700,reg,69441 VERI,2017-06-13,12.9000,13.2500,False,12.2650,12.4500,reg,63420 @@ -249,3 +246,6 @@ VERI,2018-05-31,20.4000,20.4600,False,19.8000,20.1000,reg,111458 VERI,2018-06-01,20.9900,21.1900,False,20.1500,20.1500,reg,96105 VERI,2018-06-04,20.4700,20.9900,False,19.6000,20.6700,reg,132666 VERI,2018-06-05,20.8200,20.9500,False,20.1068,20.4600,reg,82910 +VERI,2018-06-06,21.1800,21.2400,False,20.5700,20.9700,reg,185600 +VERI,2018-06-07,20.9200,22.3000,False,20.7800,21.1800,reg,133481 +VERI,2018-06-08,21.4000,21.8200,False,20.8300,20.8300,reg,92036 diff --git a/company_library/VERU.csv b/company_library/VERU.csv index 9fbc72e7..a8bc539d 100644 --- a/company_library/VERU.csv +++ b/company_library/VERU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VERU,2017-06-06,1.2200,1.2200,True,1.2200,1.2200,reg,0 -VERU,2017-06-07,1.2200,1.2200,True,1.2200,1.2200,reg,0 -VERU,2017-06-08,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-09,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-12,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-13,1.2200,1.2200,True,1.2200,1.2200,reg,0 @@ -249,3 +246,6 @@ VERU,2018-05-31,2.0800,2.0900,False,2.0000,2.0200,reg,209700 VERU,2018-06-01,2.0600,2.1000,False,2.0300,2.0800,reg,122633 VERU,2018-06-04,1.9600,2.0600,False,1.8700,2.0600,reg,190077 VERU,2018-06-05,1.9700,2.0400,False,1.9307,1.9500,reg,88994 +VERU,2018-06-06,1.9600,2.0500,False,1.9600,1.9800,reg,72184 +VERU,2018-06-07,1.9700,1.9700,False,1.9400,1.9700,reg,52324 +VERU,2018-06-08,1.9700,2.0000,False,1.9400,1.9600,reg,46844 diff --git a/company_library/VETS.csv b/company_library/VETS.csv index 6236a08d..21fc62fd 100644 --- a/company_library/VETS.csv +++ b/company_library/VETS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VETS,2017-06-06,25.1600,25.1600,True,25.1600,25.1600,reg,0 -VETS,2017-06-07,25.1600,25.1600,True,25.1600,25.1600,reg,0 -VETS,2017-06-08,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-09,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-12,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-13,25.1600,25.1600,True,25.1600,25.1600,reg,0 @@ -249,3 +246,6 @@ VETS,2018-05-31,25.7300,25.7300,False,25.7300,25.7300,reg,407 VETS,2018-06-01,25.7300,25.7300,False,25.7300,25.7300,reg,165 VETS,2018-06-04,25.9850,25.9850,False,25.9850,25.9850,reg,154 VETS,2018-06-05,26.0134,26.0150,False,26.0134,26.0150,reg,520 +VETS,2018-06-06,26.0338,26.0350,False,26.0338,26.0350,reg,1000 +VETS,2018-06-07,26.2114,26.2114,False,26.2000,26.2000,reg,1000 +VETS,2018-06-08,26.2150,26.2250,False,26.2150,26.2250,reg,455 diff --git a/company_library/VG.csv b/company_library/VG.csv new file mode 100644 index 00000000..45acde1c --- /dev/null +++ b/company_library/VG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VG,2017-06-08,7.1500,7.2150,False,7.0200,7.0800,reg,907510 +VG,2017-06-09,7.0300,7.2100,False,6.9800,7.1200,reg,2029625 +VG,2017-06-12,7.0600,7.1100,False,6.8900,7.0200,reg,2453843 +VG,2017-06-13,7.0100,7.1100,False,6.9900,7.1100,reg,1995330 +VG,2017-06-14,6.9600,7.0400,False,6.9300,7.0400,reg,1853977 +VG,2017-06-15,6.9500,6.9800,False,6.8600,6.9100,reg,1575851 +VG,2017-06-16,6.9600,6.9600,False,6.7400,6.9500,reg,4298624 +VG,2017-06-19,6.8700,7.0400,False,6.8700,7.0000,reg,2522555 +VG,2017-06-20,6.8900,6.9400,False,6.7700,6.8700,reg,2109032 +VG,2017-06-21,6.8100,6.8900,False,6.7200,6.8900,reg,2105887 +VG,2017-06-22,6.6100,6.8000,False,6.5900,6.7800,reg,2644801 +VG,2017-06-23,6.6400,6.6700,False,6.5650,6.6100,reg,6835778 +VG,2017-06-26,6.6700,6.7850,False,6.6300,6.6700,reg,1420307 +VG,2017-06-27,6.6500,6.7300,False,6.6200,6.6700,reg,1329853 +VG,2017-06-28,6.8100,6.8200,False,6.6300,6.6800,reg,1606873 +VG,2017-06-29,6.6500,6.8000,False,6.5400,6.8000,reg,2417136 +VG,2017-06-30,6.5400,6.6700,False,6.4500,6.6600,reg,2292161 +VG,2017-07-05,6.4500,6.5400,False,6.3700,6.5100,reg,1448074 +VG,2017-07-06,6.3200,6.4800,False,6.2900,6.4200,reg,1817670 +VG,2017-07-07,6.4600,6.4700,False,6.2800,6.3400,reg,1619015 +VG,2017-07-10,6.4300,6.4500,False,6.2800,6.4500,reg,1480608 +VG,2017-07-11,6.3000,6.4400,False,6.2800,6.3900,reg,2725376 +VG,2017-07-12,6.3300,6.4050,False,6.2800,6.3300,reg,1376827 +VG,2017-07-13,6.3600,6.3800,False,6.2950,6.3100,reg,1418689 +VG,2017-07-14,6.3600,6.4200,False,6.3350,6.3500,reg,819134 +VG,2017-07-17,6.5100,6.5100,False,6.3500,6.3600,reg,1100385 +VG,2017-07-18,6.4900,6.5800,False,6.4300,6.4800,reg,1252196 +VG,2017-07-19,6.5500,6.6100,False,6.4700,6.5000,reg,1515857 +VG,2017-07-20,6.5900,6.6400,False,6.5000,6.5500,reg,1554122 +VG,2017-07-21,6.5800,6.6900,False,6.4000,6.6800,reg,2750306 +VG,2017-07-24,6.6800,6.6900,False,6.5200,6.5700,reg,2504821 +VG,2017-07-25,6.7100,6.8300,False,6.6400,6.6800,reg,1737871 +VG,2017-07-26,6.7000,6.7500,False,6.6400,6.7100,reg,679250 +VG,2017-07-27,6.8500,6.8700,False,6.6600,6.7100,reg,2414765 +VG,2017-07-28,6.6500,6.8250,False,6.6200,6.8000,reg,1119149 +VG,2017-07-31,6.6100,6.7100,False,6.6000,6.6600,reg,747609 +VG,2017-08-01,6.6500,6.7800,False,6.5600,6.6400,reg,1660733 +VG,2017-08-02,6.5400,6.7000,False,6.4900,6.6400,reg,1974906 +VG,2017-08-03,7.3600,7.4000,False,6.8500,6.9500,reg,5178486 +VG,2017-08-04,7.6600,7.6750,False,7.3800,7.4000,reg,3603703 +VG,2017-08-07,7.7300,7.7300,False,7.4900,7.6200,reg,2149944 +VG,2017-08-08,8.2800,8.4500,False,8.0700,8.1000,reg,12986561 +VG,2017-08-09,8.4200,8.5000,False,8.1700,8.2200,reg,37800437 +VG,2017-08-10,8.2700,8.3900,False,8.1400,8.3600,reg,6804616 +VG,2017-08-11,8.4500,8.4700,False,8.2400,8.2400,reg,3070245 +VG,2017-08-14,8.2400,8.4800,False,8.0600,8.4600,reg,3918992 +VG,2017-08-15,8.1100,8.3100,False,8.0900,8.2900,reg,2777199 +VG,2017-08-16,8.1600,8.1800,False,8.0300,8.0700,reg,2768060 +VG,2017-08-17,8.0900,8.2500,False,8.0400,8.1500,reg,3711642 +VG,2017-08-18,8.0300,8.1500,False,8.0000,8.0200,reg,2114364 +VG,2017-08-21,8.0600,8.1450,False,7.9900,8.0500,reg,2127415 +VG,2017-08-22,8.1000,8.1350,False,8.0200,8.0700,reg,1921138 +VG,2017-08-23,8.1300,8.2400,False,8.0200,8.0500,reg,2587191 +VG,2017-08-24,8.1200,8.1700,False,8.0250,8.1300,reg,1838888 +VG,2017-08-25,8.1400,8.1900,False,8.0500,8.1500,reg,1040137 +VG,2017-08-28,8.1000,8.1500,False,8.0700,8.1300,reg,886958 +VG,2017-08-29,8.0600,8.1100,False,8.0350,8.0500,reg,1213604 +VG,2017-08-30,8.1400,8.1700,False,8.0500,8.0700,reg,1132526 +VG,2017-08-31,8.3000,8.3650,False,8.1850,8.1900,reg,2445118 +VG,2017-09-01,8.2700,8.3200,False,8.1800,8.3100,reg,959799 +VG,2017-09-05,8.2100,8.3200,False,8.1500,8.2200,reg,1091263 +VG,2017-09-06,8.0700,8.3350,False,8.0600,8.2400,reg,1362117 +VG,2017-09-07,8.1200,8.1500,False,8.0300,8.0900,reg,2343138 +VG,2017-09-08,8.1800,8.2350,False,8.0600,8.1000,reg,2243394 +VG,2017-09-11,7.7700,8.1800,False,7.7100,8.1800,reg,4831947 +VG,2017-09-12,7.6400,7.8200,False,7.6200,7.8000,reg,3407843 +VG,2017-09-13,7.7100,7.8500,False,7.6600,7.6900,reg,2521958 +VG,2017-09-14,7.9200,7.9300,False,7.6550,7.7100,reg,3172193 +VG,2017-09-15,8.1000,8.1400,False,7.9100,7.9500,reg,6044222 +VG,2017-09-18,8.0700,8.2200,False,8.0400,8.0700,reg,1746333 +VG,2017-09-19,8.1100,8.1100,False,7.9800,8.0600,reg,1254810 +VG,2017-09-20,7.9700,8.0900,False,7.9300,8.0600,reg,1257505 +VG,2017-09-21,7.9900,7.9900,False,7.7900,7.9500,reg,1588421 +VG,2017-09-22,7.9500,8.0400,False,7.9100,7.9400,reg,1892733 +VG,2017-09-25,8.0700,8.1600,False,7.9500,7.9700,reg,2024561 +VG,2017-09-26,7.8900,8.1950,False,7.8800,8.0900,reg,2911086 +VG,2017-09-27,8.2300,8.5900,False,7.9700,8.0300,reg,4346084 +VG,2017-09-28,8.2400,8.2850,False,8.1200,8.2300,reg,1363886 +VG,2017-09-29,8.1400,8.2600,False,8.1200,8.2100,reg,1657841 +VG,2017-10-02,8.1900,8.2600,False,8.1300,8.2000,reg,1341889 +VG,2017-10-03,8.4800,8.4800,False,8.2100,8.2300,reg,2646132 +VG,2017-10-04,8.5300,8.5800,False,8.4100,8.4800,reg,2481788 +VG,2017-10-05,8.4300,8.6890,False,8.4200,8.5200,reg,1624965 +VG,2017-10-06,8.4400,8.4950,False,8.3300,8.4000,reg,755420 +VG,2017-10-09,8.3600,8.4500,False,8.2700,8.4300,reg,1025476 +VG,2017-10-10,8.3400,8.4150,False,8.2900,8.3400,reg,1051449 +VG,2017-10-11,8.3300,8.4300,False,8.3000,8.4300,reg,850600 +VG,2017-10-12,8.1900,8.3500,False,8.1600,8.3300,reg,1061673 +VG,2017-10-13,8.2700,8.3100,False,8.1800,8.2200,reg,1015603 +VG,2017-10-16,8.2100,8.3500,False,8.1700,8.3400,reg,742020 +VG,2017-10-17,8.1100,8.2700,False,8.0600,8.2500,reg,930647 +VG,2017-10-18,8.1400,8.1850,False,8.0300,8.1800,reg,1117903 +VG,2017-10-19,8.0800,8.1600,False,8.0400,8.0800,reg,974915 +VG,2017-10-20,8.1200,8.2750,False,8.1200,8.1500,reg,712776 +VG,2017-10-23,8.0700,8.2200,False,7.9900,8.1500,reg,1528112 +VG,2017-10-24,8.0800,8.2000,False,8.0550,8.0900,reg,1065768 +VG,2017-10-25,8.1100,8.1250,False,7.9900,8.0900,reg,1191013 +VG,2017-10-26,8.1200,8.2100,False,8.0500,8.1100,reg,666141 +VG,2017-10-27,8.2100,8.2300,False,8.0700,8.1000,reg,1179528 +VG,2017-10-30,8.0500,8.1600,False,8.0200,8.1600,reg,1015338 +VG,2017-10-31,8.1300,8.1600,False,8.0400,8.0500,reg,1091951 +VG,2017-11-01,8.0500,8.2200,False,8.0200,8.2200,reg,1438307 +VG,2017-11-02,7.9600,8.0300,False,7.8500,8.0200,reg,1292283 +VG,2017-11-03,8.0300,8.0400,False,7.9000,7.9700,reg,1248961 +VG,2017-11-06,8.1400,8.1800,False,7.9500,8.0500,reg,1973554 +VG,2017-11-07,8.6900,8.9400,False,8.4500,8.6000,reg,4314654 +VG,2017-11-08,8.8200,9.0400,False,8.7800,8.9100,reg,2928677 +VG,2017-11-09,8.6800,8.8400,False,8.5800,8.8200,reg,1888450 +VG,2017-11-10,8.8500,8.9200,False,8.6500,8.6800,reg,1146708 +VG,2017-11-13,8.7800,8.8900,False,8.7200,8.8400,reg,1446116 +VG,2017-11-14,9.0400,9.0800,False,8.6900,8.7200,reg,2170053 +VG,2017-11-15,9.1200,9.1300,False,8.9300,9.0400,reg,2124325 +VG,2017-11-16,9.1600,9.2050,False,9.0500,9.1200,reg,1551834 +VG,2017-11-17,9.1300,9.1900,False,9.0900,9.1000,reg,1336408 +VG,2017-11-20,9.3600,9.3800,False,9.1600,9.1600,reg,2092808 +VG,2017-11-21,9.7100,9.7300,False,9.3400,9.3500,reg,4377858 +VG,2017-11-22,9.9400,9.9650,False,9.6897,9.7000,reg,2584027 +VG,2017-11-27,9.9400,10.0200,False,9.5700,9.7500,reg,2869931 +VG,2017-11-28,9.9600,10.0699,False,9.8500,9.9400,reg,2042607 +VG,2017-11-29,10.1300,10.1500,False,9.7700,9.9600,reg,2510551 +VG,2017-11-30,10.1800,10.2300,False,10.0000,10.1500,reg,2242593 +VG,2017-12-01,10.3200,10.3300,False,10.0350,10.1400,reg,1881446 +VG,2017-12-04,10.1600,10.4900,False,10.1500,10.3900,reg,2191003 +VG,2017-12-05,10.0500,10.2900,False,10.0100,10.1100,reg,2044963 +VG,2017-12-06,9.9200,10.1600,False,9.8900,10.0600,reg,1551791 +VG,2017-12-07,9.9300,10.0800,False,9.8800,9.9300,reg,2028435 +VG,2017-12-08,9.9200,10.0200,False,9.9100,10.0000,reg,1028937 +VG,2017-12-11,9.9100,10.1000,False,9.9000,10.0100,reg,1383047 +VG,2017-12-12,9.9300,9.9900,False,9.9000,9.9100,reg,1266496 +VG,2017-12-13,10.1500,10.1900,False,9.9400,9.9400,reg,1487786 +VG,2017-12-14,10.2500,10.2600,False,10.0700,10.2000,reg,2043034 +VG,2017-12-15,10.2200,10.4200,False,10.1700,10.3200,reg,5172819 +VG,2017-12-18,10.2600,10.5650,False,10.2500,10.2900,reg,1823071 +VG,2017-12-19,10.0100,10.2800,False,9.9900,10.2600,reg,1601941 +VG,2017-12-20,10.1500,10.1800,False,10.0600,10.0800,reg,1909446 +VG,2017-12-21,10.3100,10.3400,False,10.1600,10.1600,reg,1277430 +VG,2017-12-22,10.2100,10.2850,False,10.1000,10.2500,reg,913211 +VG,2017-12-26,10.2800,10.3400,False,10.2100,10.2100,reg,605267 +VG,2017-12-27,10.3100,10.3900,False,10.2500,10.2700,reg,501203 +VG,2017-12-28,10.3100,10.3800,False,10.2300,10.3100,reg,978901 +VG,2017-12-29,10.1700,10.3450,False,10.1150,10.3100,reg,1124193 +VG,2018-01-02,10.1200,10.2200,False,10.0500,10.1700,reg,1501322 +VG,2018-01-03,10.3000,10.3200,False,10.1400,10.1800,reg,1404649 +VG,2018-01-04,10.1200,10.3000,False,10.0700,10.2900,reg,2085320 +VG,2018-01-05,9.9900,10.1200,False,9.9050,10.1200,reg,963015 +VG,2018-01-08,10.1600,10.1600,False,9.8800,9.9900,reg,2040486 +VG,2018-01-09,10.0000,10.2300,False,9.9900,10.1900,reg,1132703 +VG,2018-01-10,10.2600,10.2800,False,9.9100,9.9100,reg,2010009 +VG,2018-01-11,10.6100,10.6400,False,10.1700,10.2800,reg,2373859 +VG,2018-01-12,10.9600,11.0000,False,10.5200,10.5700,reg,2540753 +VG,2018-01-16,10.7500,11.0700,False,10.7050,10.9800,reg,2083812 +VG,2018-01-17,10.9600,11.0100,False,10.6800,10.7700,reg,1705594 +VG,2018-01-18,10.7500,10.9700,False,10.7300,10.9400,reg,1082850 +VG,2018-01-19,10.7300,10.7800,False,10.6500,10.6900,reg,1368003 +VG,2018-01-22,10.8200,10.8700,False,10.7300,10.7800,reg,1397950 +VG,2018-01-23,10.6000,10.7800,False,10.5200,10.7700,reg,1306128 +VG,2018-01-24,10.5600,10.7500,False,10.5050,10.6600,reg,1017792 +VG,2018-01-25,10.8600,10.8600,False,10.5000,10.6300,reg,1701815 +VG,2018-01-26,11.1800,11.2000,False,10.9100,10.9100,reg,1968785 +VG,2018-01-29,11.1500,11.1800,False,10.9500,11.1200,reg,1415809 +VG,2018-01-30,11.2100,11.2800,False,10.9501,11.0600,reg,1767896 +VG,2018-01-31,11.1900,11.3200,False,11.0100,11.2600,reg,1582800 +VG,2018-02-01,11.0400,11.2150,False,11.0000,11.1000,reg,1628631 +VG,2018-02-02,10.8000,11.0150,False,10.7850,10.9900,reg,1398859 +VG,2018-02-05,10.4500,10.7700,False,10.4037,10.7500,reg,1766217 +VG,2018-02-06,10.5700,10.6300,False,10.0900,10.3900,reg,1940073 +VG,2018-02-07,10.6400,10.6900,False,10.4800,10.5000,reg,1656051 +VG,2018-02-08,10.3700,10.7000,False,10.3700,10.6500,reg,1186232 +VG,2018-02-09,10.5100,10.5700,False,10.1600,10.4500,reg,1627249 +VG,2018-02-12,10.7900,10.8200,False,10.5100,10.5600,reg,1147196 +VG,2018-02-13,10.7000,10.9300,False,10.6900,10.7600,reg,2107312 +VG,2018-02-14,10.8600,10.8700,False,10.6100,10.6300,reg,2275286 +VG,2018-02-15,11.1900,11.2600,False,10.8600,11.0000,reg,1096644 +VG,2018-02-16,11.1900,11.2600,False,11.0900,11.1100,reg,1266158 +VG,2018-02-20,11.4700,11.6500,False,11.0400,11.1100,reg,4348793 +VG,2018-02-21,10.0300,10.5500,False,9.6500,9.8500,reg,8470932 +VG,2018-02-22,9.9900,10.5400,False,9.9300,10.1900,reg,3658550 +VG,2018-02-23,10.5500,10.5600,False,10.0600,10.1300,reg,2979417 +VG,2018-02-26,10.1300,10.6500,False,10.1200,10.5000,reg,2341529 +VG,2018-02-27,10.3800,10.6600,False,10.1300,10.1900,reg,2391717 +VG,2018-02-28,10.1500,10.4400,False,10.1400,10.3900,reg,1536746 +VG,2018-03-01,10.2200,10.3100,False,10.0600,10.1800,reg,1508014 +VG,2018-03-02,10.2900,10.3800,False,10.0800,10.1100,reg,1903818 +VG,2018-03-05,10.4100,10.4400,False,10.2300,10.2800,reg,1198378 +VG,2018-03-06,10.6200,10.6600,False,10.3700,10.4000,reg,1588276 +VG,2018-03-07,10.8600,10.8700,False,10.5600,10.5600,reg,1373182 +VG,2018-03-08,10.8900,10.9200,False,10.7350,10.9000,reg,1294811 +VG,2018-03-09,10.9800,11.0000,False,10.7950,10.9100,reg,1473210 +VG,2018-03-12,10.9900,11.0000,False,10.6900,10.9600,reg,1902470 +VG,2018-03-13,10.9300,11.0400,False,10.8800,11.0000,reg,2500400 +VG,2018-03-14,10.9200,11.0350,False,10.7600,10.9700,reg,2069831 +VG,2018-03-15,10.7400,10.9200,False,10.7200,10.9200,reg,1101378 +VG,2018-03-16,10.7500,10.8150,False,10.6000,10.7200,reg,6278894 +VG,2018-03-19,10.6500,10.7300,False,10.5300,10.7300,reg,1321086 +VG,2018-03-20,10.9400,11.0100,False,10.6500,10.7100,reg,1928440 +VG,2018-03-21,10.9700,11.0100,False,10.9133,10.9300,reg,641745 +VG,2018-03-22,10.9900,11.2000,False,10.9110,10.9400,reg,1698069 +VG,2018-03-23,10.7500,11.1100,False,10.7500,11.0100,reg,1079068 +VG,2018-03-26,10.9100,10.9200,False,10.7400,10.8500,reg,1168327 +VG,2018-03-27,10.5700,11.0400,False,10.5100,10.9700,reg,1097078 +VG,2018-03-28,10.5000,10.6550,False,10.4550,10.5800,reg,1321567 +VG,2018-03-29,10.6500,10.8000,False,10.4900,10.5300,reg,1643133 +VG,2018-04-02,10.3200,10.7050,False,10.2250,10.6600,reg,1349528 +VG,2018-04-03,10.3100,10.4450,False,10.2200,10.3400,reg,1320473 +VG,2018-04-04,10.4600,10.4700,False,10.1000,10.1500,reg,1178149 +VG,2018-04-05,10.5900,10.5900,False,10.4150,10.5300,reg,608558 +VG,2018-04-06,10.5600,10.6500,False,10.4300,10.5100,reg,1043856 +VG,2018-04-09,10.5100,10.7000,False,10.5000,10.6200,reg,908552 +VG,2018-04-10,10.7700,10.8300,False,10.4900,10.5800,reg,690494 +VG,2018-04-11,10.8900,10.9450,False,10.7499,10.7500,reg,760240 +VG,2018-04-12,10.9100,11.0500,False,10.8700,10.9200,reg,659126 +VG,2018-04-13,10.6800,10.9500,False,10.5900,10.9500,reg,800929 +VG,2018-04-16,10.8900,10.9200,False,10.6850,10.7300,reg,799591 +VG,2018-04-17,11.1300,11.1850,False,10.9300,10.9500,reg,1451079 +VG,2018-04-18,11.3800,11.3900,False,11.1200,11.2000,reg,1631382 +VG,2018-04-19,11.2500,11.3000,False,11.1400,11.2900,reg,1300654 +VG,2018-04-20,11.1300,11.3300,False,11.1000,11.2300,reg,801042 +VG,2018-04-23,11.1300,11.2000,False,11.0900,11.1700,reg,463886 +VG,2018-04-24,11.1200,11.3500,False,11.0200,11.2000,reg,1281390 +VG,2018-04-25,11.1200,11.1800,False,11.0100,11.1300,reg,526509 +VG,2018-04-26,11.2100,11.2400,False,11.0600,11.1500,reg,550859 +VG,2018-04-27,11.2500,11.3400,False,11.1700,11.2200,reg,646139 +VG,2018-04-30,11.1800,11.3100,False,11.1700,11.2800,reg,1186018 +VG,2018-05-01,11.4300,11.4300,False,11.0150,11.1500,reg,1253672 +VG,2018-05-02,11.4900,11.5950,False,11.3900,11.4200,reg,1324460 +VG,2018-05-03,11.4300,11.4900,False,11.2600,11.4000,reg,935888 +VG,2018-05-04,11.4700,11.5600,False,11.3600,11.4000,reg,1047712 +VG,2018-05-07,11.6900,11.8100,False,11.4700,11.5400,reg,2062368 +VG,2018-05-08,11.5000,11.9400,False,10.9700,11.5800,reg,2753998 +VG,2018-05-09,11.4300,11.6500,False,11.4100,11.6500,reg,1225770 +VG,2018-05-10,11.6700,11.7800,False,11.4300,11.4300,reg,1801011 +VG,2018-05-11,11.4500,11.6900,False,11.4000,11.4900,reg,2662906 +VG,2018-05-14,11.1800,11.4600,False,11.0650,11.4600,reg,1552724 +VG,2018-05-15,11.1900,11.2150,False,11.0200,11.0900,reg,1298384 +VG,2018-05-16,11.2800,11.3400,False,11.1500,11.2000,reg,1349639 +VG,2018-05-17,11.4000,11.4700,False,11.2900,11.3100,reg,1030638 +VG,2018-05-18,11.3500,11.4800,False,11.3400,11.4400,reg,974671 +VG,2018-05-21,11.5300,11.5300,False,11.2900,11.3700,reg,1708724 +VG,2018-05-22,11.3600,11.5300,False,11.3500,11.5000,reg,1299395 +VG,2018-05-23,11.3300,11.4300,False,11.2750,11.3700,reg,1118127 +VG,2018-05-24,11.3300,11.4000,False,11.2800,11.3000,reg,903986 +VG,2018-05-25,11.2400,11.3600,False,11.2100,11.3100,reg,704165 +VG,2018-05-29,11.3300,11.3600,False,11.0900,11.1500,reg,1563194 +VG,2018-05-30,11.4300,11.5100,False,11.2700,11.3000,reg,1184546 +VG,2018-05-31,11.4500,11.4800,False,11.3500,11.4500,reg,1671361 +VG,2018-06-01,11.5900,11.7100,False,11.5400,11.5400,reg,1555872 +VG,2018-06-04,11.6800,11.7000,False,11.5800,11.6500,reg,919705 +VG,2018-06-05,11.6500,11.8400,False,11.6100,11.6200,reg,1369481 +VG,2018-06-06,11.5600,11.7500,False,11.4300,11.6800,reg,1603858 +VG,2018-06-07,11.1900,11.6200,False,11.1300,11.5200,reg,2076904 diff --git a/company_library/VGIT.csv b/company_library/VGIT.csv index 1b1520b3..ca23ef20 100644 --- a/company_library/VGIT.csv +++ b/company_library/VGIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGIT,2017-06-06,63.9294,63.9884,False,63.8999,63.9490,reg,76761 -VGIT,2017-06-07,63.8115,63.9490,False,63.8115,63.8999,reg,47535 -VGIT,2017-06-08,63.8115,63.8597,False,63.7231,63.8115,reg,41627 VGIT,2017-06-09,63.7526,63.8017,False,63.6838,63.6838,reg,97481 VGIT,2017-06-12,63.7231,63.8235,False,63.7133,63.7231,reg,47415 VGIT,2017-06-13,63.7330,63.7821,False,63.6838,63.6838,reg,36264 @@ -249,3 +246,6 @@ VGIT,2018-05-31,62.6063,62.6784,False,62.5364,62.6263,reg,96697 VGIT,2018-06-01,62.4500,62.4950,False,62.3800,62.4100,reg,76644 VGIT,2018-06-04,62.2900,62.4000,False,62.2900,62.3800,reg,329631 VGIT,2018-06-05,62.4000,62.4367,False,62.3300,62.3800,reg,89554 +VGIT,2018-06-06,62.2200,62.2952,False,62.1900,62.2900,reg,197412 +VGIT,2018-06-07,62.4100,62.5000,False,62.2100,62.2100,reg,79213 +VGIT,2018-06-08,62.3600,62.4300,False,62.3300,62.3600,reg,103818 diff --git a/company_library/VGLT.csv b/company_library/VGLT.csv index 52a27f5f..7cc364d1 100644 --- a/company_library/VGLT.csv +++ b/company_library/VGLT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGLT,2017-06-06,75.3397,75.5587,False,75.3397,75.4371,reg,28321 -VGLT,2017-06-07,74.9891,75.4371,False,74.9891,75.2131,reg,44431 -VGLT,2017-06-08,74.8527,75.0085,False,74.6722,74.9988,reg,34497 VGLT,2017-06-09,74.7066,74.8722,False,74.5215,74.5702,reg,48226 VGLT,2017-06-12,74.7163,75.0378,False,74.5946,74.6482,reg,27739 VGLT,2017-06-13,74.7261,74.7943,False,74.5313,74.5313,reg,15007 @@ -249,3 +246,6 @@ VGLT,2018-05-31,74.3619,74.8109,False,74.2222,74.5614,reg,42431 VGLT,2018-06-01,73.9200,74.1600,False,73.6600,73.8500,reg,500458 VGLT,2018-06-04,73.4100,73.8750,False,73.3900,73.8600,reg,30522 VGLT,2018-06-05,73.6100,73.8400,False,73.5800,73.7300,reg,504359 +VGLT,2018-06-06,73.0100,73.2400,False,72.8500,73.2400,reg,31347 +VGLT,2018-06-07,73.7400,74.0500,False,72.9900,72.9900,reg,81316 +VGLT,2018-06-08,73.4800,73.6600,False,73.4500,73.5200,reg,30561 diff --git a/company_library/VGR.csv b/company_library/VGR.csv new file mode 100644 index 00000000..fe5ef669 --- /dev/null +++ b/company_library/VGR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VGR,2017-06-08,20.7439,20.7624,False,20.3817,20.4746,reg,471740 +VGR,2017-06-09,20.8089,21.0131,False,20.6369,20.6974,reg,843617 +VGR,2017-06-12,20.5674,20.8460,False,20.4281,20.7160,reg,591250 +VGR,2017-06-13,20.5953,20.6417,False,20.3073,20.5117,reg,400788 +VGR,2017-06-14,20.6510,20.6742,False,20.4467,20.5674,reg,507478 +VGR,2017-06-15,20.6324,20.7160,False,20.5210,20.6603,reg,607242 +VGR,2017-06-16,20.4055,20.6135,False,20.2601,20.5284,reg,1033243 +VGR,2017-06-19,20.6703,20.7440,False,20.4244,20.5284,reg,571730 +VGR,2017-06-20,20.5001,20.7270,False,20.4622,20.6986,reg,340683 +VGR,2017-06-21,20.3677,20.5765,False,20.3204,20.5284,reg,348318 +VGR,2017-06-22,20.3960,20.5284,False,20.2731,20.3771,reg,642609 +VGR,2017-06-23,20.5946,20.5946,False,20.3879,20.4811,reg,576445 +VGR,2017-06-26,20.6608,20.7922,False,20.4622,20.6419,reg,477145 +VGR,2017-06-27,20.3677,20.7364,False,20.3488,20.6513,reg,549963 +VGR,2017-06-28,20.5757,20.7175,False,20.3204,20.4622,reg,361495 +VGR,2017-06-29,20.1691,20.5757,False,20.0698,20.5757,reg,603380 +VGR,2017-06-30,20.1596,20.3298,False,20.0651,20.2731,reg,539116 +VGR,2017-07-05,19.8476,20.0462,False,19.6301,20.0178,reg,827519 +VGR,2017-07-06,19.5450,19.8287,False,19.4646,19.7436,reg,678898 +VGR,2017-07-07,19.7436,19.8287,False,19.5734,19.6396,reg,530255 +VGR,2017-07-10,19.6112,19.8287,False,19.6018,19.7341,reg,484296 +VGR,2017-07-11,19.6869,19.6869,False,19.5497,19.6396,reg,610070 +VGR,2017-07-12,19.9327,20.0367,False,19.7814,19.8571,reg,520004 +VGR,2017-07-13,19.7436,19.9599,False,19.6396,19.9516,reg,509847 +VGR,2017-07-14,19.9043,19.9800,False,19.8192,19.8192,reg,357225 +VGR,2017-07-17,19.8949,20.0462,False,19.8476,19.9138,reg,647704 +VGR,2017-07-18,19.7625,19.9093,False,19.7341,19.8854,reg,400153 +VGR,2017-07-19,19.9800,20.0462,False,19.7625,19.8287,reg,419944 +VGR,2017-07-20,20.0084,20.0556,False,19.8665,19.9422,reg,332322 +VGR,2017-07-21,20.1502,20.3109,False,20.0556,20.1880,reg,709662 +VGR,2017-07-24,20.0462,20.1596,False,19.9422,20.1502,reg,325813 +VGR,2017-07-25,20.0935,20.1502,False,19.9894,20.0462,reg,319539 +VGR,2017-07-26,20.0651,20.2164,False,20.0178,20.1407,reg,292851 +VGR,2017-07-27,20.1786,20.2542,False,19.9989,20.1407,reg,366278 +VGR,2017-07-28,19.2330,20.1880,False,18.5616,20.0935,reg,2825389 +VGR,2017-07-31,19.0344,19.1857,False,18.7413,19.0439,reg,1059633 +VGR,2017-08-01,19.0628,19.1762,False,18.9966,19.0344,reg,588292 +VGR,2017-08-02,18.8642,19.1006,False,18.8264,19.0911,reg,534024 +VGR,2017-08-03,18.8075,18.9588,False,18.7697,18.8642,reg,657621 +VGR,2017-08-04,19.6018,19.6585,False,19.0533,19.4126,reg,1244500 +VGR,2017-08-07,19.8854,19.9422,False,19.5923,19.5923,reg,671056 +VGR,2017-08-08,20.3393,20.4528,False,19.7775,19.8949,reg,1056928 +VGR,2017-08-09,19.6679,20.3866,False,19.6207,20.3109,reg,1113036 +VGR,2017-08-10,19.9894,20.1786,False,19.6112,19.6112,reg,699345 +VGR,2017-08-11,19.9705,19.9989,False,19.7625,19.9043,reg,657376 +VGR,2017-08-14,20.1880,20.3488,False,20.0367,20.0367,reg,417585 +VGR,2017-08-15,20.3015,20.3629,False,20.1218,20.2069,reg,386477 +VGR,2017-08-16,20.3204,20.4717,False,20.2353,20.2731,reg,312709 +VGR,2017-08-17,20.1691,20.4906,False,20.1691,20.3015,reg,388691 +VGR,2017-08-18,19.9800,20.1691,False,19.8949,20.1029,reg,514535 +VGR,2017-08-21,20.2164,20.3771,False,19.9989,20.0178,reg,431892 +VGR,2017-08-22,20.0840,20.2447,False,20.0084,20.2164,reg,584467 +VGR,2017-08-23,19.9894,20.1124,False,19.9327,19.9989,reg,306876 +VGR,2017-08-24,20.0084,20.1975,False,19.9233,20.0935,reg,310723 +VGR,2017-08-25,20.0840,20.2542,False,20.0178,20.0651,reg,342153 +VGR,2017-08-28,20.0745,20.2164,False,19.9989,20.1124,reg,240375 +VGR,2017-08-29,20.1124,20.1407,False,19.9705,20.0462,reg,294126 +VGR,2017-08-30,20.1691,20.2230,False,20.0367,20.1124,reg,334648 +VGR,2017-08-31,20.4244,20.4291,False,20.1880,20.2353,reg,738560 +VGR,2017-09-01,20.6041,20.6324,False,20.3015,20.4433,reg,403055 +VGR,2017-09-05,20.4433,20.7175,False,20.3488,20.6041,reg,402402 +VGR,2017-09-06,19.9800,20.5284,False,19.9516,20.4244,reg,1117372 +VGR,2017-09-07,20.2731,20.3269,False,20.0320,20.0745,reg,397615 +VGR,2017-09-08,20.4055,20.4622,False,20.1691,20.2920,reg,489047 +VGR,2017-09-11,20.5757,20.7364,False,20.4244,20.5001,reg,537596 +VGR,2017-09-12,20.5568,20.5757,False,20.4433,20.5757,reg,351860 +VGR,2017-09-13,20.6041,20.6608,False,20.5095,20.5095,reg,405147 +VGR,2017-09-14,20.7270,20.7270,False,20.5473,20.5946,reg,618359 +VGR,2017-09-15,20.4717,20.8263,False,20.4528,20.7932,reg,1290246 +VGR,2017-09-18,20.8121,20.8499,False,20.4244,20.4717,reg,844138 +VGR,2017-09-19,19.7142,19.9405,False,19.5890,19.7912,reg,1007228 +VGR,2017-09-20,19.5601,19.7527,False,19.5177,19.6949,reg,506230 +VGR,2017-09-21,19.3482,19.6275,False,19.3386,19.5312,reg,462662 +VGR,2017-09-22,19.3771,19.5216,False,19.3193,19.3675,reg,511028 +VGR,2017-09-25,19.4734,19.5986,False,19.4060,19.4060,reg,604600 +VGR,2017-09-26,19.8105,20.0513,False,19.4734,19.5023,reg,808439 +VGR,2017-09-27,20.0320,20.0802,False,19.8138,19.8586,reg,520742 +VGR,2017-09-28,20.1187,20.2872,False,19.9935,20.0609,reg,712630 +VGR,2017-09-29,19.7142,20.1379,False,19.6564,20.1187,reg,696372 +VGR,2017-10-02,19.8586,19.9164,False,19.4927,19.7816,reg,934368 +VGR,2017-10-03,19.8875,19.8924,False,19.7334,19.8009,reg,442628 +VGR,2017-10-04,19.8298,20.0031,False,19.8201,19.8586,reg,336851 +VGR,2017-10-05,19.8394,19.9646,False,19.8053,19.8298,reg,520775 +VGR,2017-10-06,19.6853,19.8972,False,19.5794,19.8394,reg,390005 +VGR,2017-10-09,19.7334,19.8744,False,19.6757,19.7046,reg,341428 +VGR,2017-10-10,19.9646,19.9646,False,19.8105,19.8201,reg,441805 +VGR,2017-10-11,20.0031,20.0802,False,19.8586,19.9935,reg,436439 +VGR,2017-10-12,20.0705,20.1476,False,19.8779,19.9261,reg,425567 +VGR,2017-10-13,20.0994,20.2631,False,20.0946,20.1765,reg,421391 +VGR,2017-10-16,19.9453,20.1283,False,19.9068,20.0994,reg,430659 +VGR,2017-10-17,19.9068,20.0898,False,19.8298,19.9357,reg,411286 +VGR,2017-10-18,19.9550,20.0031,False,19.7527,19.8875,reg,346162 +VGR,2017-10-19,19.9742,20.0224,False,19.8009,19.8875,reg,384995 +VGR,2017-10-20,19.9453,20.0898,False,19.8875,20.0898,reg,456251 +VGR,2017-10-23,19.8201,19.9357,False,19.7431,19.8875,reg,299529 +VGR,2017-10-24,19.7334,19.9068,False,19.6564,19.8009,reg,302342 +VGR,2017-10-25,19.8972,19.9357,False,19.5408,19.8009,reg,603613 +VGR,2017-10-26,19.9742,20.1957,False,19.9550,20.0127,reg,538814 +VGR,2017-10-27,20.0994,20.2342,False,19.8490,19.9646,reg,480085 +VGR,2017-10-30,19.8586,20.0705,False,19.8490,20.0609,reg,390076 +VGR,2017-10-31,20.0127,20.0802,False,19.8875,19.8875,reg,394124 +VGR,2017-11-01,20.0898,20.2535,False,20.0031,20.0705,reg,434914 +VGR,2017-11-02,19.9261,20.1765,False,19.7912,19.9935,reg,479181 +VGR,2017-11-03,19.9261,20.0802,False,19.9164,19.9261,reg,276526 +VGR,2017-11-06,19.7431,19.9067,False,19.6660,19.8586,reg,709822 +VGR,2017-11-07,20.1957,20.2631,False,19.5023,19.5986,reg,632810 +VGR,2017-11-08,20.1187,20.2583,False,19.9935,20.2054,reg,942676 +VGR,2017-11-09,20.5135,20.6098,False,20.0031,20.0031,reg,1024121 +VGR,2017-11-10,20.9854,21.1347,False,20.5135,20.5617,reg,1344618 +VGR,2017-11-13,20.8699,21.1203,False,20.7447,20.9180,reg,690878 +VGR,2017-11-14,20.9084,21.1395,False,20.7736,20.9373,reg,612412 +VGR,2017-11-15,20.9277,21.1395,False,20.7543,20.8699,reg,617132 +VGR,2017-11-16,21.2262,21.3707,False,21.0143,21.0336,reg,714841 +VGR,2017-11-17,21.1781,21.2840,False,21.0336,21.0625,reg,668376 +VGR,2017-11-20,21.1395,21.2840,False,20.9614,21.1877,reg,599828 +VGR,2017-11-21,21.4477,21.5633,False,21.2070,21.2070,reg,614176 +VGR,2017-11-22,21.4285,21.6500,False,21.3899,21.5151,reg,411677 +VGR,2017-11-27,21.6211,21.7944,False,21.5633,21.5729,reg,538283 +VGR,2017-11-28,21.6018,21.7174,False,21.4092,21.6981,reg,1400455 +VGR,2017-11-29,21.5633,21.6403,False,21.3707,21.5248,reg,1219907 +VGR,2017-11-30,21.6596,21.8426,False,21.5151,21.5922,reg,1093881 +VGR,2017-12-01,21.8426,21.8426,False,21.3899,21.6500,reg,640779 +VGR,2017-12-04,22.1122,22.2567,False,21.8618,21.9100,reg,786973 +VGR,2017-12-05,22.0641,22.1797,False,21.9293,22.1026,reg,702910 +VGR,2017-12-06,22.1700,22.2808,False,22.0930,22.1508,reg,533771 +VGR,2017-12-07,22.1122,22.2182,False,22.0352,22.1122,reg,568787 +VGR,2017-12-08,22.0737,22.1315,False,21.9485,22.1122,reg,434283 +VGR,2017-12-11,22.0352,22.1122,False,21.9004,22.1026,reg,378511 +VGR,2017-12-12,21.9485,22.0978,False,21.8570,21.9967,reg,523665 +VGR,2017-12-13,21.9967,22.0545,False,21.8233,21.9293,reg,652303 +VGR,2017-12-14,21.8522,22.0834,False,21.7463,21.9293,reg,725334 +VGR,2017-12-15,21.5248,22.0256,False,21.4381,21.8618,reg,2544825 +VGR,2017-12-18,21.7174,21.9100,False,21.5729,21.7463,reg,873966 +VGR,2017-12-19,21.7860,22.0900,False,21.6095,21.7272,reg,678711 +VGR,2017-12-20,22.0017,22.0507,False,21.6389,21.7860,reg,647077 +VGR,2017-12-21,21.8743,22.1488,False,21.8743,22.0507,reg,514336 +VGR,2017-12-22,21.9037,22.0507,False,21.8645,21.9331,reg,270980 +VGR,2017-12-26,22.1194,22.2861,False,21.8645,21.8841,reg,879485 +VGR,2017-12-27,21.9821,22.2076,False,21.9576,22.1880,reg,326678 +VGR,2017-12-28,21.9723,22.0773,False,21.7272,22.0605,reg,601850 +VGR,2017-12-29,21.9429,22.2076,False,21.9331,22.0017,reg,614784 +VGR,2018-01-02,22.0213,22.1194,False,21.8448,21.9919,reg,638987 +VGR,2018-01-03,21.6488,22.1586,False,21.6291,22.0017,reg,574485 +VGR,2018-01-04,21.2860,21.7272,False,21.1193,21.6684,reg,753933 +VGR,2018-01-05,21.4821,21.5654,False,21.2662,21.3644,reg,588472 +VGR,2018-01-08,21.4821,21.5360,False,21.2173,21.3644,reg,686496 +VGR,2018-01-09,21.2173,21.6193,False,21.2075,21.5703,reg,604368 +VGR,2018-01-10,20.9428,21.1977,False,20.8350,21.1879,reg,614231 +VGR,2018-01-11,21.1487,21.2468,False,20.9526,20.9918,reg,523080 +VGR,2018-01-12,21.1291,21.2664,False,21.1038,21.1781,reg,407940 +VGR,2018-01-16,20.9232,21.3546,False,20.8546,21.1781,reg,600836 +VGR,2018-01-17,21.1193,21.2271,False,20.9526,20.9820,reg,396462 +VGR,2018-01-18,21.0409,21.1781,False,21.0409,21.0899,reg,424591 +VGR,2018-01-19,21.2958,21.3399,False,21.0311,21.0311,reg,433140 +VGR,2018-01-22,21.2664,21.4232,False,21.2370,21.3154,reg,363536 +VGR,2018-01-23,21.3056,21.5203,False,21.2713,21.2958,reg,437902 +VGR,2018-01-24,21.3154,21.5801,False,21.3056,21.3252,reg,534261 +VGR,2018-01-25,21.0016,21.4429,False,20.7957,21.3742,reg,772085 +VGR,2018-01-26,20.8154,21.0703,False,20.7565,21.0311,reg,497732 +VGR,2018-01-29,20.7467,20.8644,False,20.5702,20.8055,reg,480123 +VGR,2018-01-30,20.7957,20.8742,False,20.6193,20.6879,reg,477531 +VGR,2018-01-31,20.8840,21.0213,False,20.7859,20.8448,reg,525104 +VGR,2018-02-01,20.7075,20.9526,False,20.5996,20.8840,reg,526622 +VGR,2018-02-02,20.5310,20.7957,False,20.5310,20.5898,reg,449177 +VGR,2018-02-05,19.9035,20.5114,False,19.8586,20.4624,reg,909228 +VGR,2018-02-06,20.0800,20.1584,False,19.2172,19.6780,reg,1127803 +VGR,2018-02-07,20.0800,20.3202,False,19.9721,20.0800,reg,616174 +VGR,2018-02-08,19.5211,20.1878,False,19.5211,20.0800,reg,970522 +VGR,2018-02-09,19.5113,19.7367,False,19.0211,19.5800,reg,1482624 +VGR,2018-02-12,20.0604,20.1575,False,19.5113,19.5898,reg,921089 +VGR,2018-02-13,19.9035,20.1388,False,19.8545,19.8643,reg,1040539 +VGR,2018-02-14,19.9035,20.0555,False,19.8055,19.8055,reg,845382 +VGR,2018-02-15,19.9035,20.2271,False,19.8829,19.9525,reg,988926 +VGR,2018-02-16,19.8937,20.0310,False,19.8545,19.8741,reg,776015 +VGR,2018-02-20,19.7270,19.8937,False,19.7074,19.8545,reg,674185 +VGR,2018-02-21,19.7270,19.9623,False,19.6976,19.7270,reg,408876 +VGR,2018-02-22,19.7663,19.8937,False,19.6780,19.7074,reg,569514 +VGR,2018-02-23,20.0114,20.0800,False,19.7996,19.8447,reg,379366 +VGR,2018-02-26,20.1584,20.1977,False,20.0016,20.0408,reg,419147 +VGR,2018-02-27,19.9035,20.2369,False,19.9035,20.1094,reg,617619 +VGR,2018-02-28,19.6486,20.0702,False,19.6388,19.9427,reg,586395 +VGR,2018-03-01,19.4427,19.9525,False,19.4329,19.6584,reg,826371 +VGR,2018-03-02,19.4623,19.7074,False,19.2368,19.2956,reg,1267532 +VGR,2018-03-05,19.7368,19.8251,False,19.3054,19.3446,reg,936419 +VGR,2018-03-06,20.4232,20.4820,False,19.8055,19.8251,reg,1230869 +VGR,2018-03-07,20.3349,20.5506,False,20.1682,20.2957,reg,851263 +VGR,2018-03-08,20.5898,20.5996,False,20.2859,20.3839,reg,660764 +VGR,2018-03-09,20.7663,20.8350,False,20.6096,20.7075,reg,809931 +VGR,2018-03-12,20.5212,21.0114,False,20.4526,20.8252,reg,650027 +VGR,2018-03-13,20.3839,20.5898,False,20.2957,20.5310,reg,647889 +VGR,2018-03-14,20.4526,20.6977,False,20.4183,20.4820,reg,789808 +VGR,2018-03-15,20.1486,20.5212,False,20.0996,20.3938,reg,795285 +VGR,2018-03-16,20.0800,20.2075,False,19.9525,20.1486,reg,1637373 +VGR,2018-03-19,20.0200,20.0400,False,19.8000,20.0000,reg,797764 +VGR,2018-03-20,20.1400,20.2450,False,20.0200,20.0200,reg,703834 +VGR,2018-03-21,20.0500,20.2800,False,19.9600,20.0700,reg,905390 +VGR,2018-03-22,20.1900,20.4500,False,20.0000,20.0000,reg,778134 +VGR,2018-03-23,19.9000,20.3925,False,19.9000,20.2300,reg,740898 +VGR,2018-03-26,20.0300,20.0850,False,19.8550,20.0300,reg,667063 +VGR,2018-03-27,20.1900,20.3900,False,19.9900,20.1100,reg,591541 +VGR,2018-03-28,20.4100,20.5000,False,20.2400,20.2600,reg,715931 +VGR,2018-03-29,20.3900,20.5700,False,20.3500,20.5000,reg,764779 +VGR,2018-04-02,20.0700,20.5200,False,20.0000,20.4400,reg,633251 +VGR,2018-04-03,20.2400,20.3200,False,20.0500,20.1600,reg,485602 +VGR,2018-04-04,20.5500,20.6000,False,20.0991,20.1400,reg,550616 +VGR,2018-04-05,20.4900,20.5900,False,20.2700,20.5900,reg,673777 +VGR,2018-04-06,20.4200,20.6700,False,20.3200,20.4600,reg,589882 +VGR,2018-04-09,20.3100,20.5600,False,20.3000,20.5000,reg,375909 +VGR,2018-04-10,20.3300,20.4400,False,20.2400,20.4400,reg,475912 +VGR,2018-04-11,20.4400,20.5000,False,20.2800,20.3100,reg,454910 +VGR,2018-04-12,20.2800,20.5700,False,20.2700,20.5000,reg,312552 +VGR,2018-04-13,20.4400,20.4800,False,20.2350,20.3200,reg,337453 +VGR,2018-04-16,20.6900,20.7100,False,20.4500,20.4500,reg,417644 +VGR,2018-04-17,20.7300,20.8000,False,20.6400,20.7100,reg,494779 +VGR,2018-04-18,20.0700,20.7400,False,20.0300,20.6400,reg,1093068 +VGR,2018-04-19,19.8600,20.0700,False,19.5500,20.0000,reg,1067225 +VGR,2018-04-20,19.4400,19.9100,False,19.4000,19.8600,reg,1085923 +VGR,2018-04-23,19.0800,19.5700,False,18.9000,19.4600,reg,1432847 +VGR,2018-04-24,19.4800,19.5200,False,18.9500,19.0700,reg,933259 +VGR,2018-04-25,19.6800,19.7700,False,19.4000,19.4500,reg,645473 +VGR,2018-04-26,19.6400,19.7700,False,19.5600,19.7700,reg,1033322 +VGR,2018-04-27,19.6100,19.7600,False,19.5600,19.6700,reg,608180 +VGR,2018-04-30,19.5000,19.7490,False,19.4900,19.6700,reg,482905 +VGR,2018-05-01,19.6000,19.6400,False,19.3800,19.4500,reg,329979 +VGR,2018-05-02,19.5500,19.7000,False,19.5000,19.6000,reg,415137 +VGR,2018-05-03,19.6100,19.7100,False,19.5100,19.5700,reg,398512 +VGR,2018-05-04,19.7900,19.9000,False,19.5500,19.5500,reg,320073 +VGR,2018-05-07,19.7600,19.9300,False,19.7400,19.8700,reg,321387 +VGR,2018-05-08,19.7100,19.8000,False,19.6200,19.8000,reg,357171 +VGR,2018-05-09,19.2200,19.7900,False,19.0500,19.5000,reg,840568 +VGR,2018-05-10,19.1800,19.4307,False,19.0800,19.2200,reg,550098 +VGR,2018-05-11,19.3100,19.4600,False,19.0700,19.1000,reg,529616 +VGR,2018-05-14,19.2000,19.4050,False,19.1500,19.3800,reg,526728 +VGR,2018-05-15,19.2900,19.3700,False,19.1100,19.1900,reg,638212 +VGR,2018-05-16,19.2100,19.4500,False,19.1100,19.2800,reg,785513 +VGR,2018-05-17,18.8300,19.3000,False,18.7003,19.2100,reg,1152736 +VGR,2018-05-18,19.0600,19.1350,False,18.8300,18.8600,reg,1025460 +VGR,2018-05-21,19.0900,19.1500,False,19.0000,19.1500,reg,385429 +VGR,2018-05-22,18.9100,19.1350,False,18.9000,19.1200,reg,516541 +VGR,2018-05-23,19.1500,19.2000,False,18.9100,18.9100,reg,399949 +VGR,2018-05-24,19.2600,19.4800,False,19.1250,19.2000,reg,441365 +VGR,2018-05-25,19.2500,19.3800,False,19.2300,19.3100,reg,442712 +VGR,2018-05-29,19.1900,19.3350,False,19.1200,19.1800,reg,541749 +VGR,2018-05-30,19.2700,19.3900,False,19.1700,19.2600,reg,1155683 +VGR,2018-05-31,19.4000,19.4800,False,19.2100,19.3300,reg,2025024 +VGR,2018-06-01,19.3900,19.4900,False,19.2700,19.4000,reg,603508 +VGR,2018-06-04,19.6100,19.6200,False,19.3036,19.4000,reg,653476 +VGR,2018-06-05,19.5400,19.6500,False,19.4600,19.6200,reg,712096 +VGR,2018-06-06,19.4500,19.5300,False,19.2500,19.5200,reg,597146 +VGR,2018-06-07,19.5600,19.6100,False,19.2650,19.4500,reg,2039940 diff --git a/company_library/VGSH.csv b/company_library/VGSH.csv index 18cca364..6f5f8c93 100644 --- a/company_library/VGSH.csv +++ b/company_library/VGSH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGSH,2017-06-06,59.9989,60.0285,False,59.9792,60.0187,reg,179091 -VGSH,2017-06-07,59.9595,60.0086,False,59.9595,59.9891,reg,125889 -VGSH,2017-06-08,59.9693,59.9791,False,59.9397,59.9693,reg,136154 VGSH,2017-06-09,59.9595,59.9595,False,59.9201,59.9298,reg,70979 VGSH,2017-06-12,59.9298,59.9595,False,59.9298,59.9397,reg,129451 VGSH,2017-06-13,59.9298,59.9496,False,59.9101,59.9298,reg,58417 @@ -249,3 +246,6 @@ VGSH,2018-05-31,59.9193,59.9343,False,59.8943,59.9143,reg,433890 VGSH,2018-06-01,59.8600,59.8700,False,59.8200,59.8200,reg,281669 VGSH,2018-06-04,59.8200,59.8400,False,59.8100,59.8400,reg,514903 VGSH,2018-06-05,59.8200,59.8452,False,59.7900,59.8100,reg,3130008 +VGSH,2018-06-06,59.8000,59.8100,False,59.7900,59.8000,reg,289697 +VGSH,2018-06-07,59.8600,59.8700,False,59.7900,59.7900,reg,243037 +VGSH,2018-06-08,59.8400,59.8600,False,59.8240,59.8400,reg,409791 diff --git a/company_library/VHC.csv b/company_library/VHC.csv new file mode 100644 index 00000000..3cb36441 --- /dev/null +++ b/company_library/VHC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VHC,2017-06-08,5.3000,5.4000,False,5.2000,5.3000,reg,1252531 +VHC,2017-06-09,5.0500,5.4000,False,4.9000,5.4000,reg,1134936 +VHC,2017-06-12,5.0500,5.3000,False,4.9500,5.0000,reg,795716 +VHC,2017-06-13,5.1000,5.2000,False,4.9000,5.0500,reg,612027 +VHC,2017-06-14,4.5500,5.2000,False,4.4000,5.1000,reg,810721 +VHC,2017-06-15,4.4500,4.5000,False,4.3500,4.4000,reg,605391 +VHC,2017-06-16,4.9000,4.9500,False,4.3500,4.3500,reg,1403736 +VHC,2017-06-19,4.8500,4.9000,False,4.6000,4.8500,reg,361997 +VHC,2017-06-20,4.6500,5.0000,False,4.4500,4.9000,reg,754563 +VHC,2017-06-21,4.7000,4.7500,False,4.5500,4.5500,reg,172725 +VHC,2017-06-22,4.8500,4.8500,False,4.4500,4.6500,reg,543404 +VHC,2017-06-23,4.9500,5.0000,False,4.7500,4.8000,reg,1059967 +VHC,2017-06-26,5.0000,5.1500,False,4.8500,5.1500,reg,495685 +VHC,2017-06-27,4.8500,5.0500,False,4.8000,4.9500,reg,355912 +VHC,2017-06-28,5.0000,5.0500,False,4.6500,4.8500,reg,428249 +VHC,2017-06-29,4.6500,4.8000,False,4.4500,4.7200,reg,806389 +VHC,2017-06-30,4.5500,4.6793,False,4.5000,4.6500,reg,279601 +VHC,2017-07-05,4.5000,4.5500,False,4.3000,4.4000,reg,287065 +VHC,2017-07-06,4.4500,4.6000,False,4.4500,4.5500,reg,153363 +VHC,2017-07-07,4.6500,4.6500,False,4.3895,4.6000,reg,183041 +VHC,2017-07-10,4.6500,4.7500,False,4.5500,4.6500,reg,174418 +VHC,2017-07-11,4.7500,4.8500,False,4.6500,4.7000,reg,187691 +VHC,2017-07-12,4.7500,4.8500,False,4.6500,4.7000,reg,276022 +VHC,2017-07-13,4.7500,4.8500,False,4.6500,4.6500,reg,213812 +VHC,2017-07-14,4.6000,4.7500,False,4.5000,4.7000,reg,284554 +VHC,2017-07-17,4.0500,4.2500,False,3.4500,3.5000,reg,789732 +VHC,2017-07-18,4.1000,4.2500,False,4.0500,4.0500,reg,276200 +VHC,2017-07-19,3.9000,4.1000,False,3.8000,4.1000,reg,386488 +VHC,2017-07-20,3.7500,4.1000,False,3.6500,4.0000,reg,292951 +VHC,2017-07-21,3.8500,3.9000,False,3.5500,3.8500,reg,409718 +VHC,2017-07-24,3.7500,3.8250,False,3.5500,3.7500,reg,544534 +VHC,2017-07-25,3.6500,3.9000,False,3.5000,3.7000,reg,607882 +VHC,2017-07-26,3.5000,3.7000,False,3.5000,3.6000,reg,192714 +VHC,2017-07-27,3.5000,3.6000,False,3.4500,3.5000,reg,160292 +VHC,2017-07-28,3.6000,3.7500,False,3.4500,3.5000,reg,225863 +VHC,2017-07-31,3.4500,3.6000,False,3.4500,3.5500,reg,133622 +VHC,2017-08-01,3.5000,3.5500,False,3.3500,3.4500,reg,203830 +VHC,2017-08-02,3.5500,3.7000,False,3.4500,3.4500,reg,185267 +VHC,2017-08-03,3.5500,3.6410,False,3.4500,3.5000,reg,100838 +VHC,2017-08-04,3.7000,3.7500,False,3.5000,3.5000,reg,129960 +VHC,2017-08-07,3.6500,3.8000,False,3.6000,3.6500,reg,79211 +VHC,2017-08-08,3.5000,3.7000,False,3.4500,3.6500,reg,165367 +VHC,2017-08-09,3.4000,3.5000,False,3.3500,3.3500,reg,141461 +VHC,2017-08-10,3.4000,3.5500,False,3.3500,3.3500,reg,182024 +VHC,2017-08-11,3.6000,3.6000,False,3.0000,3.3000,reg,207004 +VHC,2017-08-14,3.7500,3.9000,False,3.6500,3.9000,reg,138992 +VHC,2017-08-15,3.6500,3.7435,False,3.3500,3.6500,reg,108683 +VHC,2017-08-16,3.6500,3.7000,False,3.5750,3.7000,reg,87087 +VHC,2017-08-17,3.5000,3.6500,False,3.5000,3.6000,reg,98897 +VHC,2017-08-18,3.7500,3.8000,False,3.4000,3.4500,reg,257118 +VHC,2017-08-21,3.4000,4.0000,False,3.4000,3.8500,reg,332335 +VHC,2017-08-22,3.5000,3.6000,False,3.4000,3.5000,reg,120176 +VHC,2017-08-23,3.5000,3.6500,False,3.4000,3.5000,reg,164380 +VHC,2017-08-24,3.6000,3.6500,False,3.4500,3.4500,reg,64557 +VHC,2017-08-25,3.6500,3.8500,False,3.5500,3.6500,reg,209499 +VHC,2017-08-28,3.7500,3.7500,False,3.6000,3.6000,reg,79399 +VHC,2017-08-29,3.7500,3.7500,False,3.6500,3.6500,reg,62781 +VHC,2017-08-30,3.8000,3.8000,False,3.6500,3.6500,reg,153782 +VHC,2017-08-31,4.0000,4.0000,False,3.7000,3.7000,reg,201256 +VHC,2017-09-01,3.9500,4.0000,False,3.8500,4.0000,reg,135542 +VHC,2017-09-05,4.1000,4.2000,False,3.8500,3.8500,reg,410197 +VHC,2017-09-06,4.0000,4.1773,False,3.8500,4.1000,reg,169804 +VHC,2017-09-07,4.0000,4.0500,False,3.8500,3.9500,reg,84667 +VHC,2017-09-08,3.9000,4.0500,False,3.8500,4.0000,reg,128468 +VHC,2017-09-11,4.0000,4.0500,False,3.9000,3.9500,reg,238515 +VHC,2017-09-12,4.2500,4.8000,False,4.0054,4.0500,reg,839071 +VHC,2017-09-13,4.2500,4.4250,False,4.0500,4.1500,reg,314770 +VHC,2017-09-14,4.1500,4.2500,False,4.1000,4.1000,reg,118166 +VHC,2017-09-15,3.9500,4.5500,False,3.9500,4.2500,reg,547556 +VHC,2017-09-18,4.3000,4.3500,False,4.0500,4.0500,reg,299846 +VHC,2017-09-19,4.3000,4.4000,False,4.2000,4.3500,reg,155880 +VHC,2017-09-20,4.2000,4.4000,False,4.0500,4.2500,reg,211780 +VHC,2017-09-21,4.1000,4.2000,False,4.0500,4.1500,reg,166924 +VHC,2017-09-22,4.0500,4.1000,False,4.0000,4.0500,reg,109550 +VHC,2017-09-25,3.9000,4.0000,False,3.9000,4.0000,reg,183193 +VHC,2017-09-26,3.9000,4.0000,False,3.8500,4.0000,reg,154008 +VHC,2017-09-27,4.1000,4.1500,False,3.7500,3.9000,reg,186290 +VHC,2017-09-28,4.0000,4.2500,False,3.9500,4.1000,reg,298812 +VHC,2017-09-29,3.9000,4.0000,False,3.8000,3.9500,reg,114795 +VHC,2017-10-02,5.5500,6.3600,False,4.7000,5.1000,reg,3641371 +VHC,2017-10-03,5.6500,5.8000,False,5.2000,5.4500,reg,1120015 +VHC,2017-10-04,7.5000,7.5000,False,5.6000,5.6000,reg,2438930 +VHC,2017-10-05,7.2000,8.4500,False,6.9050,7.2500,reg,3578658 +VHC,2017-10-06,8.1500,8.2000,False,7.1500,7.2000,reg,1390781 +VHC,2017-10-09,7.9000,8.7485,False,7.4000,8.1000,reg,2034477 +VHC,2017-10-10,8.0500,8.2000,False,7.4000,7.9500,reg,1486067 +VHC,2017-10-11,8.0500,8.1600,False,7.6500,7.9500,reg,920968 +VHC,2017-10-12,8.2500,8.7000,False,7.8000,7.9000,reg,1212723 +VHC,2017-10-13,7.0000,8.2500,False,6.2000,8.2500,reg,2503300 +VHC,2017-10-16,6.5000,8.2000,False,6.1500,8.1000,reg,3177039 +VHC,2017-10-17,5.7000,6.4000,False,5.4000,6.3000,reg,1944718 +VHC,2017-10-18,5.1000,5.9383,False,4.8500,5.9000,reg,1703065 +VHC,2017-10-19,5.8000,6.0000,False,4.4500,5.1000,reg,2423340 +VHC,2017-10-20,5.7000,5.9000,False,5.0500,5.6500,reg,1323549 +VHC,2017-10-23,5.4000,5.7000,False,5.3500,5.7000,reg,421254 +VHC,2017-10-24,5.2000,5.5000,False,5.1500,5.3000,reg,430126 +VHC,2017-10-25,5.2000,5.2000,False,5.0500,5.1500,reg,330333 +VHC,2017-10-26,5.2000,5.2886,False,5.1000,5.1500,reg,331019 +VHC,2017-10-27,5.2000,5.2500,False,5.0501,5.2000,reg,621428 +VHC,2017-10-30,5.1000,5.2000,False,5.0000,5.0500,reg,244205 +VHC,2017-10-31,5.1500,5.2000,False,5.1000,5.2000,reg,221137 +VHC,2017-11-01,4.9500,5.2000,False,4.8500,5.2000,reg,396767 +VHC,2017-11-02,4.9000,5.0500,False,4.8500,4.9000,reg,178211 +VHC,2017-11-03,4.9500,5.0499,False,4.8500,4.9000,reg,172815 +VHC,2017-11-06,4.9500,5.0500,False,4.8500,4.8500,reg,309145 +VHC,2017-11-07,4.7500,4.9500,False,4.7000,4.9500,reg,224953 +VHC,2017-11-08,5.0000,5.0000,False,4.6500,4.6500,reg,213812 +VHC,2017-11-09,4.6500,4.9500,False,4.5500,4.8500,reg,422465 +VHC,2017-11-10,4.8000,4.9500,False,4.6500,4.6500,reg,184910 +VHC,2017-11-13,4.6500,5.0000,False,4.6000,5.0000,reg,155679 +VHC,2017-11-14,4.3000,4.6500,False,4.2500,4.6000,reg,344693 +VHC,2017-11-15,4.1500,4.3000,False,4.0500,4.2500,reg,285944 +VHC,2017-11-16,4.6000,4.7000,False,4.1500,4.2500,reg,377113 +VHC,2017-11-17,4.0500,4.9500,False,3.9500,4.4500,reg,828457 +VHC,2017-11-20,3.9000,4.1490,False,3.6000,4.1000,reg,859217 +VHC,2017-11-21,4.0000,4.0000,False,3.9000,3.9500,reg,359850 +VHC,2017-11-22,3.9500,4.0000,False,3.8500,3.9500,reg,221214 +VHC,2017-11-27,3.8000,3.9500,False,3.8000,3.9000,reg,215713 +VHC,2017-11-28,3.8500,3.9000,False,3.7000,3.9000,reg,446402 +VHC,2017-11-29,3.7000,3.9000,False,3.6500,3.8500,reg,242199 +VHC,2017-11-30,3.6500,3.8500,False,3.6000,3.7500,reg,218433 +VHC,2017-12-01,3.7500,3.8500,False,3.6000,3.7000,reg,238870 +VHC,2017-12-04,3.6000,3.9500,False,3.6000,3.9000,reg,372563 +VHC,2017-12-05,4.1000,4.3500,False,3.6000,3.6000,reg,584134 +VHC,2017-12-06,3.8000,4.1000,False,3.8000,4.1000,reg,399461 +VHC,2017-12-07,4.0000,4.0000,False,3.8000,4.0000,reg,169021 +VHC,2017-12-08,3.8000,4.0000,False,3.8000,4.0000,reg,241127 +VHC,2017-12-11,3.8000,3.8500,False,3.7500,3.8000,reg,124711 +VHC,2017-12-12,3.7500,3.9950,False,3.7000,3.7500,reg,347036 +VHC,2017-12-13,3.9000,3.9000,False,3.7000,3.7500,reg,138943 +VHC,2017-12-14,3.7500,3.9500,False,3.7500,3.8500,reg,102987 +VHC,2017-12-15,3.8500,4.1000,False,3.7000,3.7500,reg,389230 +VHC,2017-12-18,3.9500,3.9500,False,3.7500,3.8500,reg,262530 +VHC,2017-12-19,3.8000,4.2000,False,3.7500,3.9500,reg,701595 +VHC,2017-12-20,3.7500,3.8500,False,3.7000,3.8500,reg,247165 +VHC,2017-12-21,3.8500,4.0449,False,3.7000,3.7000,reg,312993 +VHC,2017-12-22,3.7000,3.9000,False,3.7000,3.8000,reg,245181 +VHC,2017-12-26,3.8000,3.8000,False,3.5500,3.7500,reg,344999 +VHC,2017-12-27,3.7500,3.9000,False,3.6500,3.8000,reg,368313 +VHC,2017-12-28,3.8000,3.9000,False,3.6500,3.7000,reg,268407 +VHC,2017-12-29,3.7000,3.9000,False,3.7000,3.7500,reg,254228 +VHC,2018-01-02,3.8000,3.9000,False,3.7000,3.8000,reg,265525 +VHC,2018-01-03,3.8000,3.8500,False,3.7000,3.7500,reg,215678 +VHC,2018-01-04,3.7500,3.9000,False,3.7000,3.9000,reg,206084 +VHC,2018-01-05,3.7500,3.8500,False,3.7000,3.8000,reg,180404 +VHC,2018-01-08,3.8500,4.3000,False,3.7500,3.9500,reg,808455 +VHC,2018-01-09,4.0500,4.2000,False,3.8000,3.8500,reg,728927 +VHC,2018-01-10,4.0000,4.1500,False,3.9500,4.0500,reg,304859 +VHC,2018-01-11,4.1500,4.2000,False,3.9500,4.0000,reg,495269 +VHC,2018-01-12,4.1000,4.1500,False,3.9500,4.1500,reg,285938 +VHC,2018-01-16,4.0000,4.1500,False,3.9500,4.1000,reg,314426 +VHC,2018-01-17,3.9500,4.1000,False,3.9000,4.0000,reg,233763 +VHC,2018-01-18,4.0000,4.0500,False,3.9000,3.9000,reg,231812 +VHC,2018-01-19,3.9000,4.0500,False,3.8000,3.9500,reg,339094 +VHC,2018-01-22,3.8000,4.0000,False,3.7500,3.9000,reg,320499 +VHC,2018-01-23,3.8000,3.8500,False,3.7010,3.7500,reg,170934 +VHC,2018-01-24,3.8000,3.9000,False,3.7250,3.7500,reg,198016 +VHC,2018-01-25,3.7500,3.8000,False,3.7000,3.8000,reg,98826 +VHC,2018-01-26,3.9000,3.9000,False,3.6500,3.7500,reg,186262 +VHC,2018-01-29,3.5500,3.8500,False,3.5000,3.8000,reg,592280 +VHC,2018-01-30,3.6000,3.7000,False,3.5500,3.5500,reg,194649 +VHC,2018-01-31,3.4500,3.6500,False,3.4000,3.6000,reg,291609 +VHC,2018-02-01,3.4500,3.6000,False,3.3499,3.5000,reg,236586 +VHC,2018-02-02,3.3000,3.4750,False,3.3000,3.4000,reg,231460 +VHC,2018-02-05,3.3000,3.4500,False,3.3000,3.3000,reg,181362 +VHC,2018-02-06,3.4000,3.4000,False,3.2000,3.2500,reg,351316 +VHC,2018-02-07,3.4500,3.5500,False,3.3500,3.4000,reg,181599 +VHC,2018-02-08,3.3500,3.5500,False,3.3000,3.4500,reg,221128 +VHC,2018-02-09,3.2000,3.4000,False,3.0500,3.4000,reg,266678 +VHC,2018-02-12,3.3000,3.3567,False,3.1500,3.1500,reg,215292 +VHC,2018-02-13,3.2500,3.6000,False,3.2000,3.2000,reg,233184 +VHC,2018-02-14,3.4500,3.4750,False,3.1500,3.2500,reg,154278 +VHC,2018-02-15,3.4000,3.5000,False,3.4000,3.5000,reg,90709 +VHC,2018-02-16,3.5500,3.6000,False,3.3500,3.3500,reg,264516 +VHC,2018-02-20,3.4000,3.6000,False,3.4000,3.5500,reg,111473 +VHC,2018-02-21,3.6000,3.7000,False,3.4500,3.4500,reg,172169 +VHC,2018-02-22,3.8500,4.4000,False,3.7500,3.9000,reg,986372 +VHC,2018-02-23,3.9500,4.0500,False,3.7500,3.8500,reg,334928 +VHC,2018-02-26,4.0500,4.1000,False,3.9250,4.0000,reg,243330 +VHC,2018-02-27,3.9500,4.1000,False,3.9000,4.0500,reg,247122 +VHC,2018-02-28,3.8500,4.0940,False,3.8500,3.9500,reg,299872 +VHC,2018-03-01,4.0000,4.0250,False,3.8000,3.9000,reg,156126 +VHC,2018-03-02,4.0000,4.0250,False,3.9000,3.9500,reg,134194 +VHC,2018-03-05,3.9500,4.1000,False,3.9000,3.9500,reg,268729 +VHC,2018-03-06,3.9500,4.0000,False,3.9000,3.9500,reg,112668 +VHC,2018-03-07,3.9500,4.0500,False,3.9500,3.9500,reg,141510 +VHC,2018-03-08,3.9500,4.0000,False,3.9000,3.9500,reg,118564 +VHC,2018-03-09,4.0000,4.0591,False,3.9500,4.0000,reg,303752 +VHC,2018-03-12,4.0000,4.1000,False,3.8224,4.0500,reg,223241 +VHC,2018-03-13,3.9500,4.0500,False,3.8500,4.0500,reg,154839 +VHC,2018-03-14,4.0500,4.1000,False,3.9000,4.0000,reg,166265 +VHC,2018-03-15,3.9500,4.1000,False,3.9500,4.1000,reg,119528 +VHC,2018-03-16,4.0000,4.0500,False,3.6500,3.9000,reg,708340 +VHC,2018-03-19,3.9000,4.0000,False,3.6500,3.8500,reg,266578 +VHC,2018-03-20,3.8500,4.0000,False,3.8000,3.9000,reg,147269 +VHC,2018-03-21,3.9500,3.9500,False,3.7500,3.9000,reg,195956 +VHC,2018-03-22,3.8500,4.0500,False,3.8500,3.8500,reg,176336 +VHC,2018-03-23,3.8500,3.9000,False,3.8000,3.8500,reg,130140 +VHC,2018-03-26,4.0000,4.0000,False,3.7500,3.9000,reg,205148 +VHC,2018-03-27,3.9500,4.0500,False,3.9000,4.0000,reg,166945 +VHC,2018-03-28,3.8500,3.9500,False,3.7500,3.9500,reg,213905 +VHC,2018-03-29,3.9500,4.0250,False,3.8000,3.8500,reg,267146 +VHC,2018-04-02,3.8500,4.0500,False,3.8500,3.9500,reg,330890 +VHC,2018-04-03,3.8000,3.9500,False,3.7500,3.9000,reg,178930 +VHC,2018-04-04,3.9500,4.0500,False,3.7000,3.8000,reg,326192 +VHC,2018-04-05,3.9000,4.0011,False,3.9000,3.9500,reg,258936 +VHC,2018-04-06,3.9500,4.0500,False,3.9000,3.9000,reg,161604 +VHC,2018-04-09,4.0000,4.0000,False,3.9500,4.0000,reg,169129 +VHC,2018-04-10,4.1000,4.2000,False,3.9500,4.0000,reg,1112307 +VHC,2018-04-11,4.6000,5.1000,False,4.5000,5.1000,reg,4896006 +VHC,2018-04-12,4.1500,4.7001,False,4.0000,4.7000,reg,1444509 +VHC,2018-04-13,3.7500,4.2500,False,3.6000,4.2000,reg,1091599 +VHC,2018-04-16,3.2500,3.8000,False,3.2000,3.8000,reg,1371600 +VHC,2018-04-17,3.3500,3.4500,False,3.3000,3.3500,reg,615582 +VHC,2018-04-18,3.2500,3.4000,False,3.1500,3.4000,reg,425381 +VHC,2018-04-19,3.3000,3.3500,False,3.1500,3.2500,reg,440602 +VHC,2018-04-20,3.1500,3.4000,False,3.1500,3.3000,reg,379949 +VHC,2018-04-23,2.9500,3.2000,False,2.9000,3.2000,reg,725511 +VHC,2018-04-24,2.7000,3.0000,False,2.6000,3.0000,reg,1360184 +VHC,2018-04-25,2.7000,2.7500,False,2.5000,2.7000,reg,482588 +VHC,2018-04-26,2.4500,2.7001,False,2.4500,2.7000,reg,490021 +VHC,2018-04-27,2.4000,2.5000,False,2.3500,2.5000,reg,626692 +VHC,2018-04-30,2.2000,2.4000,False,2.2000,2.4000,reg,386511 +VHC,2018-05-01,2.2000,2.2500,False,2.1000,2.2500,reg,519284 +VHC,2018-05-02,2.3000,2.3500,False,2.1500,2.2000,reg,421330 +VHC,2018-05-03,2.3500,2.5000,False,2.2500,2.3500,reg,435283 +VHC,2018-05-04,2.6000,2.6000,False,2.3000,2.4000,reg,402784 +VHC,2018-05-07,2.5500,2.7000,False,2.5000,2.6500,reg,398312 +VHC,2018-05-08,2.7000,3.1500,False,2.5000,2.5000,reg,1274239 +VHC,2018-05-09,2.8500,2.9000,False,2.7500,2.7500,reg,400153 +VHC,2018-05-10,2.8500,2.9000,False,2.7500,2.8500,reg,287938 +VHC,2018-05-11,3.3000,3.5000,False,2.6500,2.9500,reg,1882111 +VHC,2018-05-14,3.3000,3.6000,False,3.3000,3.3500,reg,883793 +VHC,2018-05-15,3.0500,3.4500,False,3.0500,3.3500,reg,529153 +VHC,2018-05-16,3.1000,3.2000,False,3.0500,3.1000,reg,367250 +VHC,2018-05-17,3.3000,3.4000,False,3.1000,3.1500,reg,424509 +VHC,2018-05-18,3.1500,3.5000,False,3.1500,3.4000,reg,598233 +VHC,2018-05-21,3.2000,3.3965,False,3.1500,3.2500,reg,428418 +VHC,2018-05-22,3.2000,3.3500,False,3.2000,3.2000,reg,235869 +VHC,2018-05-23,3.3000,3.3000,False,3.2000,3.2500,reg,272900 +VHC,2018-05-24,3.1000,3.4000,False,3.0500,3.4000,reg,679870 +VHC,2018-05-25,3.0500,3.2000,False,3.0000,3.1000,reg,252004 +VHC,2018-05-29,3.1500,3.1500,False,3.0500,3.0500,reg,197948 +VHC,2018-05-30,3.0500,3.2500,False,3.0000,3.2500,reg,499766 +VHC,2018-05-31,3.2000,3.2000,False,3.0500,3.1500,reg,244951 +VHC,2018-06-01,3.4500,3.5000,False,3.2500,3.3000,reg,574939 +VHC,2018-06-04,3.5000,3.6000,False,3.3500,3.6000,reg,362272 +VHC,2018-06-05,3.6000,3.6000,False,3.4000,3.5000,reg,329167 +VHC,2018-06-06,3.5000,3.6000,False,3.5000,3.6000,reg,215243 +VHC,2018-06-07,3.3500,3.3500,False,3.3500,3.3500,reg,0 diff --git a/company_library/VIA.csv b/company_library/VIA.csv index 3beb4935..f890c9d0 100644 --- a/company_library/VIA.csv +++ b/company_library/VIA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIA,2017-06-06,38.1788,38.2767,False,37.9341,38.2278,reg,44858 -VIA,2017-06-07,37.8362,38.4236,False,37.7383,38.0809,reg,39982 -VIA,2017-06-08,38.0809,38.3746,False,37.5915,37.6894,reg,43349 VIA,2017-06-09,38.2767,38.5214,False,37.8607,37.8851,reg,105086 VIA,2017-06-12,39.5494,39.7667,False,38.2767,38.2767,reg,192572 VIA,2017-06-13,38.5655,39.8445,False,38.5163,39.6477,reg,91326 @@ -249,3 +246,6 @@ VIA,2018-05-31,32.0000,32.0500,False,31.3500,31.7000,reg,27068 VIA,2018-06-01,31.2000,32.3000,False,31.0500,31.9500,reg,105744 VIA,2018-06-04,31.7500,31.9500,False,31.1000,31.1500,reg,25027 VIA,2018-06-05,32.0000,32.2900,False,31.5500,31.6500,reg,18473 +VIA,2018-06-06,32.1500,32.5000,False,31.8500,32.1000,reg,42993 +VIA,2018-06-07,32.3000,32.6000,False,32.0000,32.0000,reg,16933 +VIA,2018-06-08,32.2000,32.4500,False,32.1000,32.2500,reg,53297 diff --git a/company_library/VIAB.csv b/company_library/VIAB.csv index 87a968a2..9e80d947 100644 --- a/company_library/VIAB.csv +++ b/company_library/VIAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIAB,2017-06-06,34.1814,34.4349,False,34.0352,34.2497,reg,3420900 -VIAB,2017-06-07,33.9670,34.5469,False,33.9085,34.2399,reg,4156253 -VIAB,2017-06-08,34.3666,34.6103,False,33.6941,33.9280,reg,3275198 VIAB,2017-06-09,34.5031,34.5616,False,33.9524,34.3081,reg,4372358 VIAB,2017-06-12,35.1756,36.0236,False,34.6103,34.6103,reg,6332129 VIAB,2017-06-13,34.8816,35.5676,False,34.7444,35.1756,reg,4823541 @@ -249,3 +246,6 @@ VIAB,2018-05-31,27.1000,27.3946,False,26.7300,27.1800,reg,4963105 VIAB,2018-06-01,26.7100,27.5000,False,26.6500,27.1600,reg,2225086 VIAB,2018-06-04,26.9400,26.9500,False,26.6100,26.7100,reg,1559974 VIAB,2018-06-05,27.0700,27.2600,False,26.8200,26.9400,reg,2048749 +VIAB,2018-06-06,27.6900,27.7100,False,26.9400,27.1700,reg,3748218 +VIAB,2018-06-07,27.7600,27.8500,False,27.4500,27.6900,reg,2708787 +VIAB,2018-06-08,27.9100,28.0000,False,27.5200,27.7400,reg,1826689 diff --git a/company_library/VIAV.csv b/company_library/VIAV.csv index 184ad5e5..5554ac17 100644 --- a/company_library/VIAV.csv +++ b/company_library/VIAV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIAV,2017-06-06,11.4300,11.5700,False,11.1600,11.2400,reg,2635604 -VIAV,2017-06-07,11.3700,11.5300,False,11.2900,11.4500,reg,1524564 -VIAV,2017-06-08,11.4300,11.4500,False,11.1900,11.3700,reg,2498769 VIAV,2017-06-09,11.1500,11.7800,False,11.0600,11.4300,reg,5400683 VIAV,2017-06-12,11.0800,11.3000,False,10.8350,11.0500,reg,3982153 VIAV,2017-06-13,11.1800,11.2700,False,11.0600,11.1000,reg,2059670 @@ -249,3 +246,6 @@ VIAV,2018-05-31,9.5100,9.8800,False,9.2800,9.6400,reg,4355805 VIAV,2018-06-01,9.7700,9.8450,False,9.5000,9.5700,reg,5011282 VIAV,2018-06-04,9.7400,9.8300,False,9.6400,9.8000,reg,1484599 VIAV,2018-06-05,9.8400,9.9100,False,9.7000,9.7600,reg,2760699 +VIAV,2018-06-06,9.8000,9.8650,False,9.7400,9.8200,reg,2163882 +VIAV,2018-06-07,9.8100,9.9500,False,9.7600,9.8200,reg,2200579 +VIAV,2018-06-08,9.6800,9.8600,False,9.5800,9.7400,reg,3953689 diff --git a/company_library/VICI.csv b/company_library/VICI.csv new file mode 100644 index 00000000..f78934f8 --- /dev/null +++ b/company_library/VICI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VICI,2017-06-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-09,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-15,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-16,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-23,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-06-30,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-05,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-06,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-07,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-10,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-17,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-24,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-25,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-07-31,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-01,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-02,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-03,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-04,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-07,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-09,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-10,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-15,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-16,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-17,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-23,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-24,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-25,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-30,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-08-31,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-01,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-05,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-06,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-07,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-15,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-25,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-09-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-02,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-03,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-04,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-05,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-06,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-09,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-10,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-16,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-17,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-23,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-24,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-25,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-30,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-10-31,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-01,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-02,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-03,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-06,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-07,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-09,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-10,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-15,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-16,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-17,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-11-30,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-01,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-04,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-05,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-06,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-07,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-13,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-14,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-15,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-20,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-21,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-27,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-28,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2017-12-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-02,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-03,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-04,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-05,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-08,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-09,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-10,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-11,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-12,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-16,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-17,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-18,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-19,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-22,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-23,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-24,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-25,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-26,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-29,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-30,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-01-31,20.8975,20.8975,True,20.8975,20.8975,reg,0 +VICI,2018-02-01,20.7091,21.1453,False,20.4910,20.8975,reg,24638298 +VICI,2018-02-02,20.8281,20.9173,False,20.2234,20.5703,reg,4923075 +VICI,2018-02-05,20.4316,20.9173,False,18.3299,20.6001,reg,4454079 +VICI,2018-02-06,20.3225,20.7290,False,19.3312,20.0648,reg,9323010 +VICI,2018-02-07,20.5803,20.7488,False,20.1342,20.1342,reg,15743168 +VICI,2018-02-08,19.8268,20.5208,False,19.7277,20.3721,reg,7726191 +VICI,2018-02-09,19.7376,20.1242,False,18.8454,19.8268,reg,5664444 +VICI,2018-02-12,19.4105,19.8268,False,19.1825,19.7872,reg,2149115 +VICI,2018-02-13,19.5294,19.5790,False,19.2320,19.5294,reg,1396357 +VICI,2018-02-14,19.4799,19.6087,False,19.1527,19.4997,reg,2311469 +VICI,2018-02-15,19.6781,19.7773,False,19.2915,19.6385,reg,2318701 +VICI,2018-02-16,19.8169,19.8368,False,19.4799,19.7277,reg,1168647 +VICI,2018-02-20,19.8268,19.9061,False,19.6781,19.6781,reg,2273521 +VICI,2018-02-21,19.4997,19.8268,False,19.4303,19.8169,reg,2484507 +VICI,2018-02-22,19.6682,19.8268,False,19.5096,19.5493,reg,2713626 +VICI,2018-02-23,19.6484,19.7773,False,19.4799,19.6781,reg,2631499 +VICI,2018-02-26,19.5294,19.6187,False,19.3609,19.6187,reg,2092404 +VICI,2018-02-27,19.2915,19.6583,False,19.2221,19.5889,reg,1664958 +VICI,2018-02-28,19.3807,19.5443,False,19.1428,19.2618,reg,2408582 +VICI,2018-03-01,19.3213,19.5394,False,19.1726,19.3807,reg,2674790 +VICI,2018-03-02,19.2320,19.3510,False,18.9931,19.3213,reg,1471400 +VICI,2018-03-05,19.3014,19.3460,False,19.1215,19.1924,reg,1797056 +VICI,2018-03-06,19.4402,19.5394,False,19.3312,19.4303,reg,2350554 +VICI,2018-03-07,19.4402,19.5294,False,19.2221,19.3708,reg,1433542 +VICI,2018-03-08,19.1230,19.4798,False,19.0338,19.4204,reg,2447873 +VICI,2018-03-09,19.4303,19.4799,False,18.9148,18.9941,reg,2827684 +VICI,2018-03-12,19.2221,19.4898,False,19.0338,19.4303,reg,3098774 +VICI,2018-03-13,19.4303,19.5096,False,19.2320,19.2320,reg,2115814 +VICI,2018-03-14,19.4600,19.5790,False,19.4204,19.4600,reg,2741473 +VICI,2018-03-15,19.2519,19.5790,False,19.0338,19.4799,reg,3091238 +VICI,2018-03-16,19.2519,19.3609,False,19.0536,19.0833,reg,19539243 +VICI,2018-03-19,19.0635,19.2667,False,18.9845,19.2618,reg,2323985 +VICI,2018-03-20,18.8652,19.1726,False,18.6769,19.1726,reg,4471120 +VICI,2018-03-21,18.8058,18.8950,False,18.6075,18.8256,reg,1937353 +VICI,2018-03-22,18.6372,18.8355,False,18.5976,18.6868,reg,1527225 +VICI,2018-03-23,18.3101,18.7661,False,18.1118,18.6868,reg,2140385 +VICI,2018-03-26,18.4984,18.7661,False,18.3497,18.5084,reg,2107014 +VICI,2018-03-27,18.3200,18.5877,False,18.1713,18.5877,reg,1420014 +VICI,2018-03-28,18.2700,18.4400,False,18.1600,18.3700,reg,4879867 +VICI,2018-03-29,18.3200,18.4100,False,17.8550,18.1100,reg,6687643 +VICI,2018-04-02,18.2900,18.3900,False,18.1400,18.3500,reg,5131146 +VICI,2018-04-03,18.2700,18.3500,False,18.1400,18.3300,reg,1757617 +VICI,2018-04-04,18.1300,18.3400,False,18.0000,18.1600,reg,3282352 +VICI,2018-04-05,18.1800,18.2900,False,18.0500,18.1700,reg,3853825 +VICI,2018-04-06,18.2800,18.3400,False,18.0800,18.1700,reg,2187140 +VICI,2018-04-09,18.1400,18.3450,False,18.1000,18.2900,reg,2919485 +VICI,2018-04-10,18.1600,18.3300,False,18.0100,18.2900,reg,1525040 +VICI,2018-04-11,18.1700,18.2150,False,17.9800,18.0500,reg,1926708 +VICI,2018-04-12,18.1700,18.3200,False,17.9100,18.1700,reg,896800 +VICI,2018-04-13,18.2000,18.2450,False,18.0300,18.2000,reg,1426573 +VICI,2018-04-16,18.2300,18.3700,False,18.1400,18.2000,reg,2935705 +VICI,2018-04-17,18.2700,18.4200,False,18.2400,18.2700,reg,1570044 +VICI,2018-04-18,18.3800,18.4100,False,18.2400,18.2900,reg,1460414 +VICI,2018-04-19,18.2300,18.3900,False,18.2000,18.3800,reg,1343585 +VICI,2018-04-20,18.1800,18.3400,False,18.0650,18.2500,reg,1074831 +VICI,2018-04-23,18.0900,18.2400,False,17.5800,18.2400,reg,931139 +VICI,2018-04-24,18.0400,18.2300,False,17.9500,18.0800,reg,1068522 +VICI,2018-04-25,18.0400,18.1500,False,17.9500,17.9500,reg,1006702 +VICI,2018-04-26,18.0100,18.1100,False,17.9800,18.0300,reg,1440281 +VICI,2018-04-27,18.0500,18.0900,False,17.8200,17.9800,reg,1188901 +VICI,2018-04-30,18.1800,18.2000,False,17.9900,18.0600,reg,1640820 +VICI,2018-05-01,18.2100,18.2400,False,17.9000,18.1000,reg,3782098 +VICI,2018-05-02,17.8700,18.1600,False,17.8300,18.1200,reg,3561033 +VICI,2018-05-03,17.8500,18.0500,False,17.8200,17.8300,reg,2176822 +VICI,2018-05-04,18.0200,18.3000,False,17.7900,17.8500,reg,2616373 +VICI,2018-05-07,18.1600,18.2700,False,17.9800,18.0000,reg,3572203 +VICI,2018-05-08,18.4100,18.6000,False,18.1300,18.1400,reg,3328105 +VICI,2018-05-09,18.8900,19.4400,False,18.7500,18.7500,reg,4145530 +VICI,2018-05-10,19.1200,19.1800,False,18.9800,19.0000,reg,2574243 +VICI,2018-05-11,19.0000,19.1000,False,18.8550,19.0800,reg,1535351 +VICI,2018-05-14,19.3000,19.3150,False,19.0800,19.1000,reg,3418735 +VICI,2018-05-15,19.3500,19.5200,False,19.2500,19.2800,reg,5147511 +VICI,2018-05-16,19.6500,19.7800,False,19.3100,19.3100,reg,3603918 +VICI,2018-05-17,19.7000,20.0500,False,19.6950,19.7900,reg,3875424 +VICI,2018-05-18,19.5600,19.7900,False,19.4500,19.7600,reg,2095363 +VICI,2018-05-21,19.7600,19.9500,False,19.6000,19.6400,reg,3213057 +VICI,2018-05-22,19.7500,19.8800,False,19.6600,19.8200,reg,3009900 +VICI,2018-05-23,19.9000,19.9200,False,19.7100,19.7300,reg,1862484 +VICI,2018-05-24,19.8500,19.9425,False,19.7600,19.9200,reg,1574463 +VICI,2018-05-25,19.8600,19.9800,False,19.7600,19.8500,reg,1921599 +VICI,2018-05-29,19.9400,20.0100,False,19.8000,19.8800,reg,2400261 +VICI,2018-05-30,19.9500,20.0500,False,19.8600,20.0300,reg,5212440 +VICI,2018-05-31,19.3700,20.0200,False,19.3200,19.8800,reg,12951502 +VICI,2018-06-01,19.8800,19.9400,False,19.4750,19.6600,reg,3060898 +VICI,2018-06-04,20.3700,20.4800,False,20.0000,20.1700,reg,7235840 +VICI,2018-06-05,20.1100,20.4900,False,19.9650,20.3800,reg,4659469 +VICI,2018-06-06,19.9800,20.2400,False,19.9300,20.0700,reg,2291770 +VICI,2018-06-07,20.0100,20.1700,False,19.9100,20.0700,reg,4128336 diff --git a/company_library/VICL.csv b/company_library/VICL.csv index 0baab692..f3481bd5 100644 --- a/company_library/VICL.csv +++ b/company_library/VICL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VICL,2017-06-06,2.3300,2.3900,False,2.2700,2.3300,reg,32284 -VICL,2017-06-07,2.2900,2.3800,False,2.2800,2.3400,reg,20901 -VICL,2017-06-08,2.3000,2.3600,False,2.2700,2.2750,reg,66386 VICL,2017-06-09,2.3400,2.3700,False,2.3200,2.3400,reg,50317 VICL,2017-06-12,2.4100,2.4565,False,2.3800,2.3800,reg,52502 VICL,2017-06-13,2.3900,2.4500,False,2.3000,2.4500,reg,75512 @@ -249,3 +246,6 @@ VICL,2018-05-31,1.6500,1.6764,False,1.6100,1.6400,reg,54598 VICL,2018-06-01,1.6600,1.7000,False,1.6000,1.6300,reg,82389 VICL,2018-06-04,1.6400,1.6700,False,1.6001,1.6600,reg,57582 VICL,2018-06-05,1.7200,1.7400,False,1.6500,1.6500,reg,146504 +VICL,2018-06-06,1.6700,1.7350,False,1.6700,1.7100,reg,73672 +VICL,2018-06-07,1.6300,1.7400,False,1.6159,1.6800,reg,122226 +VICL,2018-06-08,1.6300,1.6500,False,1.6101,1.6300,reg,47040 diff --git a/company_library/VICR.csv b/company_library/VICR.csv index 6fc88435..a8ca275c 100644 --- a/company_library/VICR.csv +++ b/company_library/VICR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VICR,2017-06-06,19.7250,19.9000,False,19.1000,19.1500,reg,79716 -VICR,2017-06-07,19.7500,19.8500,False,19.3500,19.7500,reg,41445 -VICR,2017-06-08,20.1000,20.3000,False,19.5050,19.7000,reg,86902 VICR,2017-06-09,20.3000,20.6500,False,20.2000,20.2000,reg,86443 VICR,2017-06-12,20.1000,20.4500,False,19.8500,20.4500,reg,51775 VICR,2017-06-13,20.0500,20.3000,False,19.9000,20.1000,reg,22066 @@ -249,3 +246,6 @@ VICR,2018-05-31,43.8500,44.2000,False,43.3000,43.3000,reg,283266 VICR,2018-06-01,44.4500,44.7500,False,43.9500,44.0500,reg,251993 VICR,2018-06-04,46.6500,46.7500,False,43.9000,44.9500,reg,424947 VICR,2018-06-05,47.2000,47.7000,False,46.1500,46.7500,reg,284337 +VICR,2018-06-06,49.7500,50.1000,False,47.8784,47.9000,reg,578473 +VICR,2018-06-07,49.4000,49.9500,False,48.5000,49.7500,reg,376838 +VICR,2018-06-08,50.7000,52.0500,False,49.5000,49.5000,reg,339354 diff --git a/company_library/VIDI.csv b/company_library/VIDI.csv index 683f5315..4f410dac 100644 --- a/company_library/VIDI.csv +++ b/company_library/VIDI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIDI,2017-06-06,25.0052,25.0834,False,24.9758,25.0834,reg,56842 -VIDI,2017-06-07,24.9661,25.0052,False,24.9074,24.9465,reg,21300 -VIDI,2017-06-08,25.0638,25.0638,False,24.9661,24.9661,reg,40937 VIDI,2017-06-09,24.9856,25.1909,False,24.8879,25.1909,reg,38825 VIDI,2017-06-12,24.9856,25.0052,False,24.8585,25.0052,reg,44100 VIDI,2017-06-13,25.2937,25.3036,False,25.1062,25.1464,reg,38346 @@ -249,3 +246,6 @@ VIDI,2018-05-31,27.3700,27.4800,False,27.2200,27.4300,reg,27196 VIDI,2018-06-01,27.4700,27.5200,False,27.4200,27.4600,reg,21198 VIDI,2018-06-04,27.6500,27.6800,False,27.5608,27.6000,reg,17506 VIDI,2018-06-05,27.4836,27.5800,False,27.3800,27.5400,reg,27542 +VIDI,2018-06-06,27.7900,27.8400,False,27.5900,27.6706,reg,17169 +VIDI,2018-06-07,27.6900,27.9400,False,27.5800,27.8500,reg,32628 +VIDI,2018-06-08,27.6800,27.7200,False,27.4200,27.4200,reg,16323 diff --git a/company_library/VIGI.csv b/company_library/VIGI.csv index eee35996..d1e68105 100644 --- a/company_library/VIGI.csv +++ b/company_library/VIGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIGI,2017-06-06,61.5450,61.6629,False,61.2993,61.5450,reg,187659 -VIGI,2017-06-07,61.3583,61.5057,False,61.0303,61.4369,reg,51293 -VIGI,2017-06-08,61.0340,61.1686,False,60.7392,61.1126,reg,202622 VIGI,2017-06-09,60.6311,61.0232,False,60.5200,60.7097,reg,42856 VIGI,2017-06-12,60.5623,60.7293,False,60.2675,60.5819,reg,90694 VIGI,2017-06-13,61.0536,61.0635,False,60.8080,60.8080,reg,58647 @@ -249,3 +246,6 @@ VIGI,2018-05-31,66.0500,66.1521,False,65.7000,66.0700,reg,26197 VIGI,2018-06-01,66.4100,66.5500,False,66.1860,66.4000,reg,42346 VIGI,2018-06-04,66.6400,66.8700,False,66.6300,66.6600,reg,35897 VIGI,2018-06-05,66.7200,66.9900,False,66.5995,66.8700,reg,47137 +VIGI,2018-06-06,67.3500,67.3500,False,66.8700,67.0200,reg,65569 +VIGI,2018-06-07,66.5600,67.0849,False,66.5200,67.0700,reg,52918 +VIGI,2018-06-08,66.8300,66.9000,False,66.4410,66.5500,reg,29412 diff --git a/company_library/VIIX.csv b/company_library/VIIX.csv index 6177bf60..10e7ad00 100644 --- a/company_library/VIIX.csv +++ b/company_library/VIIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIIX,2017-06-06,22.9200,22.9900,False,22.5400,22.6800,reg,52351 -VIIX,2017-06-07,22.6800,23.2700,False,22.5900,22.7000,reg,65821 -VIIX,2017-06-08,22.1800,22.6400,False,22.0400,22.6400,reg,84793 VIIX,2017-06-09,22.4600,23.4900,False,21.7200,21.9700,reg,206651 VIIX,2017-06-12,22.7500,23.3300,False,22.6800,22.7800,reg,182528 VIIX,2017-06-13,21.9600,22.3400,False,21.9100,22.2600,reg,148609 @@ -249,3 +246,6 @@ VIIX,2018-05-31,15.6000,15.9500,False,15.4200,15.5400,reg,48905 VIIX,2018-06-01,14.9600,15.0300,False,14.7400,15.0300,reg,52045 VIIX,2018-06-04,14.3400,14.6800,False,14.3300,14.6400,reg,29953 VIIX,2018-06-05,14.1900,14.4800,False,14.1400,14.3800,reg,40429 +VIIX,2018-06-06,13.6400,14.1000,False,13.6300,14.0700,reg,69075 +VIIX,2018-06-07,13.8500,14.3000,False,13.5700,13.5700,reg,122920 +VIIX,2018-06-08,13.7700,14.1600,False,13.6931,14.1400,reg,93657 diff --git a/company_library/VIIZ.csv b/company_library/VIIZ.csv index 27bb7dbf..eb5ab86a 100644 --- a/company_library/VIIZ.csv +++ b/company_library/VIIZ.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIIZ,2017-06-06,8.4492,8.4500,False,8.4000,8.4000,reg,3725 -VIIZ,2017-06-07,8.4400,8.4400,False,8.3900,8.4000,reg,2090 -VIIZ,2017-06-08,8.3200,8.4100,False,8.3200,8.4100,reg,7384 -VIIZ,2017-06-09,8.2999,8.3000,False,8.2800,8.2800,reg,7681 -VIIZ,2017-06-12,8.3700,8.4400,False,8.3300,8.3300,reg,11003 -VIIZ,2017-06-13,8.2900,8.2917,False,8.2411,8.2414,reg,8680 -VIIZ,2017-06-14,8.2007,8.2300,False,8.2000,8.2300,reg,1810 -VIIZ,2017-06-15,8.2200,8.2900,False,8.2200,8.2514,reg,3435 -VIIZ,2017-06-16,8.1500,8.2400,False,8.1500,8.2100,reg,10951 -VIIZ,2017-06-19,8.0100,8.0400,False,8.0000,8.0400,reg,6241 -VIIZ,2017-06-20,8.0311,8.0900,False,8.0300,8.0400,reg,2539 -VIIZ,2017-06-21,7.9800,8.0000,False,7.9700,7.9893,reg,968 -VIIZ,2017-06-22,7.9700,8.0000,False,7.9700,7.9900,reg,697 -VIIZ,2017-06-23,7.9600,8.0200,False,7.9600,8.0200,reg,1606 -VIIZ,2017-06-26,7.8200,7.9300,False,7.8200,7.8700,reg,13032 -VIIZ,2017-06-27,7.9000,7.9000,False,7.7807,7.7900,reg,10494 -VIIZ,2017-06-28,7.7600,7.8186,False,7.7507,7.7807,reg,7825 -VIIZ,2017-06-29,7.8700,8.0400,False,7.7993,7.8000,reg,9447 -VIIZ,2017-06-30,7.8511,7.9000,False,7.8000,7.8200,reg,18130 -VIIZ,2017-07-05,7.8800,8.0000,False,7.8800,7.9100,reg,19997 -VIIZ,2017-07-06,8.1000,8.1000,False,7.9500,7.9707,reg,33470 -VIIZ,2017-07-07,8.0300,8.0300,False,8.0114,8.0114,reg,1759 -VIIZ,2017-07-10,7.8500,8.0300,False,7.8500,8.0300,reg,3385 -VIIZ,2017-07-11,7.8800,7.9500,False,7.8600,7.8600,reg,3028 -VIIZ,2017-07-12,7.7100,7.7500,False,7.6800,7.7500,reg,7925 -VIIZ,2017-07-13,7.6500,7.6900,False,7.6200,7.6900,reg,8130 -VIIZ,2017-07-14,7.5600,7.6700,False,7.5500,7.6700,reg,12944 -VIIZ,2017-07-17,7.4700,7.4900,False,7.4500,7.4700,reg,11883 -VIIZ,2017-07-18,7.5100,7.5700,False,7.5100,7.5300,reg,16525 -VIIZ,2017-07-19,7.4911,7.5134,False,7.4200,7.4400,reg,17742 -VIIZ,2017-07-20,7.4800,7.5300,False,7.4793,7.4800,reg,24129 -VIIZ,2017-07-21,7.5200,7.5700,False,7.5000,7.5000,reg,19500 -VIIZ,2017-07-24,7.3600,7.4293,False,7.3589,7.4293,reg,23031 -VIIZ,2017-07-25,7.3500,7.3500,False,7.3000,7.3000,reg,38122 -VIIZ,2017-07-26,7.3300,7.3400,False,7.2800,7.3400,reg,27806 -VIIZ,2017-07-27,7.3100,7.3200,False,7.2500,7.2700,reg,8054 -VIIZ,2017-07-28,7.3000,7.3000,False,7.2600,7.3000,reg,40640 -VIIZ,2017-07-31,7.2400,7.3100,False,7.2400,7.3000,reg,41862 -VIIZ,2017-08-01,7.1500,7.2100,False,7.1400,7.2100,reg,33485 -VIIZ,2017-08-02,7.1900,7.2100,False,7.1100,7.1100,reg,47639 -VIIZ,2017-08-03,7.3100,7.3186,False,7.2200,7.2200,reg,15305 -VIIZ,2017-08-04,7.3300,7.3307,False,7.2525,7.2993,reg,41368 -VIIZ,2017-08-07,7.3200,7.3500,False,7.3100,7.3500,reg,10150 -VIIZ,2017-08-08,7.4700,7.5200,False,7.2900,7.3300,reg,24165 -VIIZ,2017-08-09,7.5500,7.5800,False,7.4300,7.5300,reg,57578 -VIIZ,2017-08-10,7.8000,7.8300,False,7.6500,7.6500,reg,116160 -VIIZ,2017-08-11,8.0100,8.0600,False,7.8000,7.8600,reg,48837 -VIIZ,2017-08-14,7.5300,7.7800,False,7.5300,7.7800,reg,25366 -VIIZ,2017-08-15,7.5300,7.5500,False,7.4100,7.4100,reg,25656 -VIIZ,2017-08-16,7.4700,7.5100,False,7.4400,7.4800,reg,12432 -VIIZ,2017-08-17,7.9200,7.9200,False,7.5300,7.5300,reg,39782 -VIIZ,2017-08-18,7.8000,7.8800,False,7.6700,7.8400,reg,26712 -VIIZ,2017-08-21,7.7493,7.8525,False,7.7493,7.8300,reg,9045 -VIIZ,2017-08-22,7.5200,7.6000,False,7.5200,7.6000,reg,14702 -VIIZ,2017-08-23,7.5600,7.6100,False,7.5400,7.6100,reg,9005 -VIIZ,2017-08-24,7.6100,7.6800,False,7.5400,7.5400,reg,14038 -VIIZ,2017-08-25,7.6000,7.6193,False,7.5489,7.5589,reg,12386 -VIIZ,2017-08-28,7.5400,7.5800,False,7.5400,7.5400,reg,13017 -VIIZ,2017-08-29,7.5700,7.7300,False,7.5700,7.7300,reg,10747 -VIIZ,2017-08-30,7.5893,7.5900,False,7.5400,7.5500,reg,8674 -VIIZ,2017-08-31,7.5200,7.6100,False,7.5200,7.5800,reg,11900 -VIIZ,2017-09-01,7.5000,7.5200,False,7.4800,7.5100,reg,11352 -VIIZ,2017-09-05,7.6285,7.7200,False,7.6086,7.6100,reg,18678 -VIIZ,2017-09-06,7.6800,7.7000,False,7.5600,7.5600,reg,10563 -VIIZ,2017-09-07,7.6800,7.7500,False,7.6600,7.6800,reg,16748 -VIIZ,2017-09-08,7.7707,7.7900,False,7.7400,7.7600,reg,3698 -VIIZ,2017-09-11,7.6100,7.6700,False,7.6000,7.6300,reg,22168 -VIIZ,2017-09-12,7.5700,7.6200,False,7.5600,7.5600,reg,9643 -VIIZ,2017-09-13,7.4007,7.5293,False,7.4000,7.5293,reg,10438 -VIIZ,2017-09-14,7.4299,7.4311,False,7.3807,7.4200,reg,10677 -VIIZ,2017-09-15,7.4000,7.4500,False,7.4000,7.4400,reg,5971 -VIIZ,2017-09-18,7.2700,7.4000,False,7.2700,7.3600,reg,24050 -VIIZ,2017-09-19,7.3300,7.3400,False,7.2500,7.2500,reg,3248 -VIIZ,2017-09-20,7.2600,7.3300,False,7.2600,7.2700,reg,11403 -VIIZ,2017-09-21,7.2900,7.3000,False,7.2211,7.2700,reg,7900 -VIIZ,2017-09-22,7.3600,7.3900,False,7.3200,7.3800,reg,8701 -VIIZ,2017-09-25,7.3700,7.4600,False,7.3700,7.3900,reg,7450 -VIIZ,2017-09-26,7.2800,7.3312,False,7.2800,7.3093,reg,5178 -VIIZ,2017-09-27,7.2500,7.2814,False,7.2400,7.2500,reg,2316 -VIIZ,2017-09-28,7.2700,7.3000,False,7.2700,7.2800,reg,5214 -VIIZ,2017-09-29,7.2400,7.2800,False,7.2400,7.2500,reg,9299 -VIIZ,2017-10-02,7.0900,7.1600,False,7.0900,7.1521,reg,10466 -VIIZ,2017-10-03,7.0700,7.0800,False,7.0300,7.0400,reg,1817 -VIIZ,2017-10-04,7.0700,7.1000,False,7.0700,7.0800,reg,6146 -VIIZ,2017-10-05,6.9600,7.0700,False,6.9600,7.0700,reg,22922 -VIIZ,2017-10-06,7.0200,7.0200,False,6.9793,6.9800,reg,3161 -VIIZ,2017-10-09,7.0800,7.0900,False,6.9800,6.9800,reg,1698 -VIIZ,2017-10-10,7.0100,7.0800,False,7.0100,7.0200,reg,7407 -VIIZ,2017-10-11,6.9400,7.0100,False,6.9300,7.0011,reg,12801 -VIIZ,2017-10-12,6.9600,6.9700,False,6.8938,6.9700,reg,15679 -VIIZ,2017-10-13,6.8700,6.8900,False,6.8400,6.8800,reg,11173 -VIIZ,2017-10-16,6.8093,6.8300,False,6.7900,6.8007,reg,33876 -VIIZ,2017-10-17,6.7900,6.8100,False,6.7800,6.7800,reg,10611 -VIIZ,2017-10-18,6.7500,6.7500,False,6.6989,6.7500,reg,10680 -VIIZ,2017-10-19,6.7600,6.9190,False,6.7600,6.8700,reg,31186 -VIIZ,2017-10-20,6.6800,6.7000,False,6.6700,6.6800,reg,13654 -VIIZ,2017-10-23,6.7100,6.7100,False,6.6400,6.6500,reg,6295 -VIIZ,2017-10-24,6.7600,6.7800,False,6.7300,6.7300,reg,7088 -VIIZ,2017-10-25,6.9300,6.9900,False,6.8300,6.8300,reg,42923 -VIIZ,2017-10-26,6.8295,6.8400,False,6.8000,6.8400,reg,6238 -VIIZ,2017-10-27,6.6600,6.7900,False,6.6448,6.7700,reg,17269 -VIIZ,2017-10-30,6.6700,6.6993,False,6.6200,6.6711,reg,7468 -VIIZ,2017-10-31,6.6300,6.6500,False,6.6000,6.6000,reg,4887 -VIIZ,2017-11-01,6.5700,6.5700,False,6.5600,6.5600,reg,921 -VIIZ,2017-11-02,6.6700,6.7000,False,6.6600,6.6600,reg,4054 -VIIZ,2017-11-03,6.7100,6.7100,False,6.6714,6.6800,reg,13629 -VIIZ,2017-11-06,6.7114,6.7200,False,6.6900,6.6900,reg,8945 -VIIZ,2017-11-07,6.7800,6.7848,False,6.7000,6.7000,reg,8245 -VIIZ,2017-11-08,6.7700,6.7900,False,6.7700,6.7800,reg,7533 -VIIZ,2017-11-09,6.8400,6.9700,False,6.8400,6.9200,reg,9064 -VIIZ,2017-11-10,6.9300,6.9400,False,6.9000,6.9000,reg,16080 -VIIZ,2017-11-13,6.9500,6.9900,False,6.8889,6.9800,reg,9187 -VIIZ,2017-11-14,7.0900,7.1200,False,7.0300,7.0489,reg,4514 -VIIZ,2017-11-15,7.2000,7.2700,False,7.1300,7.1800,reg,18261 -VIIZ,2017-11-16,7.0050,7.0700,False,6.9875,7.0700,reg,21391 -VIIZ,2017-11-17,6.9507,7.0100,False,6.9507,7.0100,reg,20869 -VIIZ,2017-11-20,6.8500,6.8800,False,6.8350,6.8800,reg,7039 -VIIZ,2017-11-21,6.7200,6.7686,False,6.7200,6.7600,reg,20783 -VIIZ,2017-11-22,6.6800,6.7100,False,6.6800,6.6800,reg,8940 -VIIZ,2017-11-27,6.6807,6.6911,False,6.6600,6.6700,reg,6687 -VIIZ,2017-11-28,6.6700,6.6800,False,6.6600,6.6700,reg,16720 -VIIZ,2017-11-29,6.7300,6.7300,False,6.6500,6.6500,reg,5037 -VIIZ,2017-11-30,6.7100,6.7100,False,6.6700,6.6900,reg,5754 -VIIZ,2017-12-01,6.8300,7.0200,False,6.7600,6.7700,reg,15349 -VIIZ,2017-12-04,6.7100,6.7100,False,6.6100,6.6700,reg,19570 -VIIZ,2017-12-05,6.7400,6.7400,False,6.6600,6.6900,reg,5710 -VIIZ,2017-12-06,6.7100,6.7500,False,6.7000,6.7500,reg,8277 -VIIZ,2017-12-07,6.6100,6.6900,False,6.6100,6.6900,reg,5068 -VIIZ,2017-12-08,6.5400,6.5400,False,6.5200,6.5400,reg,2978 -VIIZ,2017-12-11,6.5400,6.5700,False,6.5300,6.5393,reg,14131 -VIIZ,2017-12-12,6.4800,6.5100,False,6.4610,6.5000,reg,4997 -VIIZ,2017-12-13,6.4700,6.4890,False,6.4500,6.4800,reg,17789 -VIIZ,2017-12-14,6.4500,6.4500,False,6.4300,6.4400,reg,12394 -VIIZ,2017-12-15,6.3455,6.4300,False,6.3455,6.4300,reg,31520 -VIIZ,2017-12-18,6.2500,6.2800,False,6.2500,6.2700,reg,30880 -VIIZ,2017-12-19,6.2300,6.2600,False,6.1900,6.1900,reg,9457 -VIIZ,2017-12-20,6.2100,6.2300,False,6.1700,6.1700,reg,6466 -VIIZ,2017-12-21,6.1500,6.2000,False,6.1500,6.1800,reg,14400 -VIIZ,2017-12-22,6.1300,6.1400,False,6.1200,6.1200,reg,5405 -VIIZ,2017-12-26,6.0700,6.0910,False,6.0700,6.0910,reg,10154 -VIIZ,2017-12-27,6.1000,6.1000,False,6.0600,6.0800,reg,1029 -VIIZ,2017-12-28,6.0700,6.0700,False,6.0400,6.0400,reg,5029 -VIIZ,2017-12-29,6.0600,6.0612,False,6.0400,6.0400,reg,6338 -VIIZ,2018-01-02,5.9700,6.0600,False,5.9700,6.0500,reg,12190 -VIIZ,2018-01-03,5.8800,5.8900,False,5.8800,5.8900,reg,23386 -VIIZ,2018-01-04,5.9000,5.9100,False,5.8300,5.8300,reg,25468 -VIIZ,2018-01-05,5.9000,5.9193,False,5.8900,5.9100,reg,7228 -VIIZ,2018-01-08,5.8200,5.8700,False,5.8000,5.8700,reg,7594 -VIIZ,2018-01-09,5.8400,5.8500,False,5.8200,5.8300,reg,7934 -VIIZ,2018-01-10,5.7900,5.8900,False,5.7800,5.8600,reg,41951 -VIIZ,2018-01-11,5.7500,5.7500,False,5.7200,5.7300,reg,9599 -VIIZ,2018-01-12,5.7200,5.7200,False,5.7000,5.7200,reg,5474 -VIIZ,2018-01-16,5.8600,5.9500,False,5.7200,5.7200,reg,31588 -VIIZ,2018-01-17,5.8207,5.9100,False,5.8207,5.8800,reg,28813 -VIIZ,2018-01-18,5.8300,5.9200,False,5.8300,5.8600,reg,9764 -VIIZ,2018-01-19,5.8900,5.8900,False,5.8200,5.8400,reg,6494 -VIIZ,2018-01-22,5.7900,5.8800,False,5.7900,5.8800,reg,3894 -VIIZ,2018-01-23,5.8500,5.8700,False,5.8300,5.8300,reg,2682 -VIIZ,2018-01-24,5.9400,5.9700,False,5.9400,5.9700,reg,1369 -VIIZ,2018-01-25,5.9999,6.0100,False,5.9300,5.9300,reg,13191 -VIIZ,2018-01-26,5.9901,5.9901,False,5.9901,5.9901,reg,580 -VIIZ,2018-01-29,6.1000,6.1500,False,6.0500,6.0500,reg,11311 -VIIZ,2018-01-30,6.2600,6.3100,False,6.1950,6.2200,reg,9100 -VIIZ,2018-01-31,6.1400,6.1800,False,6.1000,6.1800,reg,18265 -VIIZ,2018-02-01,6.0300,6.1600,False,5.9774,6.1400,reg,49700 -VIIZ,2018-02-02,6.2600,6.2900,False,6.1400,6.1400,reg,30139 -VIIZ,2018-02-05,7.0500,7.1800,False,6.2574,6.4000,reg,25002 -VIIZ,2018-02-06,7.1000,7.9000,False,7.1000,7.8700,reg,60977 -VIIZ,2018-02-07,7.3200,7.3200,False,6.9700,7.1300,reg,163695 -VIIZ,2018-02-08,7.8500,7.8700,False,7.2500,7.2600,reg,89550 -VIIZ,2018-02-09,7.5300,8.0800,False,7.4014,7.6500,reg,59661 -VIIZ,2018-02-12,7.3000,7.3800,False,7.1200,7.1500,reg,7187 -VIIZ,2018-02-13,7.3400,7.5046,False,7.3400,7.4300,reg,7692 -VIIZ,2018-02-14,7.2000,7.3800,False,7.1840,7.3800,reg,4447 -VIIZ,2018-02-15,7.0400,7.1500,False,7.0159,7.0400,reg,3270 -VIIZ,2018-02-16,6.9900,7.0500,False,6.9600,7.0300,reg,4271 -VIIZ,2018-02-20,7.1300,7.1500,False,7.0986,7.1000,reg,5907 -VIIZ,2018-02-21,7.1700,7.1700,False,6.9696,7.0400,reg,2134 -VIIZ,2018-02-22,7.1100,7.1100,False,7.1001,7.1001,reg,8112 -VIIZ,2018-02-23,6.8705,6.9200,False,6.8705,6.9200,reg,652 -VIIZ,2018-02-26,6.7724,6.8200,False,6.7300,6.7300,reg,824 -VIIZ,2018-02-27,7.0300,7.0300,False,6.8900,6.9100,reg,3831 -VIIZ,2018-02-28,6.9278,7.0200,False,6.9278,7.0200,reg,1134 -VIIZ,2018-03-01,7.3800,7.4800,False,7.3700,7.4278,reg,3288 -VIIZ,2018-03-02,7.3100,7.6200,False,7.3000,7.5900,reg,6169 -VIIZ,2018-03-05,7.1799,7.3800,False,7.1799,7.3800,reg,2955 -VIIZ,2018-03-06,7.2300,7.2300,False,7.2000,7.2000,reg,460 -VIIZ,2018-03-07,7.3701,7.3900,False,7.3701,7.3900,reg,255 -VIIZ,2018-03-08,7.3701,7.3701,False,7.3701,7.3701,reg,4849 -VIIZ,2018-03-09,6.9699,7.0300,False,6.9699,7.0300,reg,10823 -VIIZ,2018-03-12,6.9911,6.9911,False,6.8707,6.9000,reg,2602 -VIIZ,2018-03-13,7.1000,7.1200,False,6.9500,6.9800,reg,1221 -VIIZ,2018-03-14,7.2050,7.2050,False,7.0600,7.0600,reg,1148 -VIIZ,2018-03-15,7.0900,7.0900,False,7.0900,7.0900,reg,563 -VIIZ,2018-03-16,6.9800,7.0400,False,6.9800,7.0400,reg,3986 -VIIZ,2018-03-19,7.2200,7.3000,False,7.1099,7.1100,reg,967 -VIIZ,2018-03-20,7.1600,7.1600,False,7.1600,7.1600,reg,405 -VIIZ,2018-03-21,7.0800,7.1600,False,6.9800,7.1000,reg,3782 -VIIZ,2018-03-22,7.2718,7.4100,False,7.2718,7.3500,reg,7478 -VIIZ,2018-03-23,7.6100,7.6100,False,7.2714,7.3200,reg,11572 -VIIZ,2018-03-26,7.3800,7.5300,False,7.3800,7.3900,reg,2271 -VIIZ,2018-03-27,7.5500,7.5500,False,7.4700,7.5100,reg,7672 -VIIZ,2018-03-28,7.8400,7.8700,False,7.6600,7.7000,reg,4625 -VIIZ,2018-03-29,7.6100,7.7700,False,7.6100,7.7700,reg,1659 -VIIZ,2018-04-02,7.9100,7.9100,False,7.6700,7.6800,reg,946 -VIIZ,2018-04-03,7.7300,7.8700,False,7.7300,7.7900,reg,5713 -VIIZ,2018-04-04,7.8800,7.9399,False,7.8800,7.9399,reg,688 -VIIZ,2018-04-05,7.7022,7.7022,False,7.7022,7.7022,reg,1282 -VIIZ,2018-04-06,7.8200,7.9200,False,7.7300,7.7300,reg,1386 -VIIZ,2018-04-09,7.7700,7.7700,False,7.7300,7.7300,reg,503 -VIIZ,2018-04-10,7.7500,7.7600,False,7.7500,7.7600,reg,290 -VIIZ,2018-04-11,7.8200,7.8300,False,7.8200,7.8300,reg,1206 -VIIZ,2018-04-12,7.6600,7.6600,False,7.6600,7.6600,reg,181 -VIIZ,2018-04-13,7.6600,7.6600,False,7.6600,7.6600,reg,95 -VIIZ,2018-04-16,7.3300,7.4100,False,7.3300,7.4000,reg,39946 -VIIZ,2018-04-17,7.1900,7.2800,False,7.1700,7.2800,reg,10841 -VIIZ,2018-04-18,7.2200,7.2200,False,7.2200,7.2200,reg,928 -VIIZ,2018-04-19,7.1100,7.1400,False,7.1100,7.1264,reg,2195 -VIIZ,2018-04-20,7.1892,7.2000,False,7.1100,7.1100,reg,3746 -VIIZ,2018-04-23,7.1600,7.1600,False,7.1600,7.1600,reg,627 -VIIZ,2018-04-24,7.2700,7.4200,False,7.0900,7.0900,reg,1930 -VIIZ,2018-04-25,7.2305,7.2600,False,7.2305,7.2600,reg,427 -VIIZ,2018-04-26,7.1800,7.2400,False,7.1800,7.2400,reg,1703 -VIIZ,2018-04-27,7.1800,7.1800,False,7.1800,7.1800,reg,126 -VIIZ,2018-04-30,7.1000,7.1000,False,7.0800,7.0800,reg,1118 -VIIZ,2018-05-01,7.0400,7.1303,False,7.0400,7.1300,reg,1278 -VIIZ,2018-05-02,7.0400,7.0400,False,7.0400,7.0400,reg,6 -VIIZ,2018-05-03,7.0400,7.0400,False,7.0400,7.0400,reg,49 -VIIZ,2018-05-04,6.9400,6.9400,False,6.9400,6.9400,reg,216 -VIIZ,2018-05-07,6.9200,6.9308,False,6.9100,6.9100,reg,1145 -VIIZ,2018-05-08,6.9600,6.9600,False,6.9600,6.9600,reg,138 -VIIZ,2018-05-09,6.8055,6.8600,False,6.7900,6.8600,reg,2482 -VIIZ,2018-05-10,6.5800,6.7700,False,6.5800,6.7700,reg,2055 -VIIZ,2018-05-11,6.5500,6.5999,False,6.5500,6.5900,reg,901 -VIIZ,2018-05-14,6.4100,6.4700,False,6.4001,6.4700,reg,1333 -VIIZ,2018-05-15,6.6000,6.6300,False,6.5500,6.5500,reg,2672 -VIIZ,2018-05-16,6.4900,6.4999,False,6.4889,6.4999,reg,1740 -VIIZ,2018-05-17,6.4500,6.4600,False,6.4500,6.4600,reg,1036 -VIIZ,2018-05-18,6.5300,6.5300,False,6.5000,6.5000,reg,736 -VIIZ,2018-05-21,6.4000,6.4000,False,6.3500,6.3600,reg,1345 -VIIZ,2018-05-22,6.4011,6.4011,False,6.3200,6.3200,reg,1003 -VIIZ,2018-05-23,6.4011,6.4011,False,6.4011,6.4011,reg,315 -VIIZ,2018-05-24,6.3900,6.5100,False,6.3900,6.5100,reg,870 -VIIZ,2018-05-25,6.3700,6.3700,False,6.3700,6.3700,reg,1672 -VIIZ,2018-05-29,6.5700,6.5800,False,6.4800,6.4800,reg,3524 -VIIZ,2018-05-30,6.6100,6.6100,False,6.5200,6.5600,reg,1905 -VIIZ,2018-05-31,6.6300,6.6872,False,6.5800,6.5800,reg,968 -VIIZ,2018-06-01,6.4838,6.5156,False,6.4700,6.5156,reg,2832 -VIIZ,2018-06-04,6.3600,6.3700,False,6.3415,6.3515,reg,1029 -VIIZ,2018-06-05,6.2800,6.3300,False,6.2800,6.3300,reg,4319 +VIIZ,2017-06-09,82.9990,83.0000,False,82.8000,82.8000,reg,768 +VIIZ,2017-06-12,83.7000,84.4000,False,83.3000,83.3000,reg,1100 +VIIZ,2017-06-13,82.9000,82.9170,False,82.4110,82.4140,reg,868 +VIIZ,2017-06-14,82.0070,82.3000,False,82.0000,82.3000,reg,181 +VIIZ,2017-06-15,82.2000,82.9000,False,82.2000,82.5140,reg,343 +VIIZ,2017-06-16,81.5000,82.4000,False,81.5000,82.1000,reg,1095 +VIIZ,2017-06-19,80.1000,80.4000,False,80.0000,80.4000,reg,624 +VIIZ,2017-06-20,80.3110,80.9000,False,80.3000,80.4000,reg,253 +VIIZ,2017-06-21,79.8000,80.0000,False,79.7000,79.8930,reg,96 +VIIZ,2017-06-22,79.7000,80.0000,False,79.7000,79.9000,reg,69 +VIIZ,2017-06-23,79.6000,80.2000,False,79.6000,80.2000,reg,160 +VIIZ,2017-06-26,78.2000,79.3000,False,78.2000,78.7000,reg,1303 +VIIZ,2017-06-27,79.0000,79.0000,False,77.8070,77.9000,reg,1049 +VIIZ,2017-06-28,77.6000,78.1860,False,77.5070,77.8070,reg,782 +VIIZ,2017-06-29,78.7000,80.4000,False,77.9930,78.0000,reg,944 +VIIZ,2017-06-30,78.5110,79.0000,False,78.0000,78.2000,reg,1813 +VIIZ,2017-07-05,78.8000,80.0000,False,78.8000,79.1000,reg,1999 +VIIZ,2017-07-06,81.0000,81.0000,False,79.5000,79.7070,reg,3347 +VIIZ,2017-07-07,80.3000,80.3000,False,80.1140,80.1140,reg,175 +VIIZ,2017-07-10,78.5000,80.3000,False,78.5000,80.3000,reg,338 +VIIZ,2017-07-11,78.8000,79.5000,False,78.6000,78.6000,reg,302 +VIIZ,2017-07-12,77.1000,77.5000,False,76.8000,77.5000,reg,792 +VIIZ,2017-07-13,76.5000,76.9000,False,76.2000,76.9000,reg,813 +VIIZ,2017-07-14,75.6000,76.7000,False,75.5000,76.7000,reg,1294 +VIIZ,2017-07-17,74.7000,74.9000,False,74.5000,74.7000,reg,1188 +VIIZ,2017-07-18,75.1000,75.7000,False,75.1000,75.3000,reg,1652 +VIIZ,2017-07-19,74.9110,75.1340,False,74.2000,74.4000,reg,1774 +VIIZ,2017-07-20,74.8000,75.3000,False,74.7930,74.8000,reg,2412 +VIIZ,2017-07-21,75.2000,75.7000,False,75.0000,75.0000,reg,1950 +VIIZ,2017-07-24,73.6000,74.2930,False,73.5890,74.2930,reg,2303 +VIIZ,2017-07-25,73.5000,73.5000,False,73.0000,73.0000,reg,3812 +VIIZ,2017-07-26,73.3000,73.4000,False,72.8000,73.4000,reg,2780 +VIIZ,2017-07-27,73.1000,73.2000,False,72.5000,72.7000,reg,805 +VIIZ,2017-07-28,73.0000,73.0000,False,72.6000,73.0000,reg,4064 +VIIZ,2017-07-31,72.4000,73.1000,False,72.4000,73.0000,reg,4186 +VIIZ,2017-08-01,71.5000,72.1000,False,71.4000,72.1000,reg,3348 +VIIZ,2017-08-02,71.9000,72.1000,False,71.1000,71.1000,reg,4763 +VIIZ,2017-08-03,73.1000,73.1860,False,72.2000,72.2000,reg,1530 +VIIZ,2017-08-04,73.3000,73.3070,False,72.5250,72.9930,reg,4136 +VIIZ,2017-08-07,73.2000,73.5000,False,73.1000,73.5000,reg,1015 +VIIZ,2017-08-08,74.7000,75.2000,False,72.9000,73.3000,reg,2416 +VIIZ,2017-08-09,75.5000,75.8000,False,74.3000,75.3000,reg,5757 +VIIZ,2017-08-10,78.0000,78.3000,False,76.5000,76.5000,reg,11616 +VIIZ,2017-08-11,80.1000,80.6000,False,78.0000,78.6000,reg,4883 +VIIZ,2017-08-14,75.3000,77.8000,False,75.3000,77.8000,reg,2536 +VIIZ,2017-08-15,75.3000,75.5000,False,74.1000,74.1000,reg,2565 +VIIZ,2017-08-16,74.7000,75.1000,False,74.4000,74.8000,reg,1243 +VIIZ,2017-08-17,79.2000,79.2000,False,75.3000,75.3000,reg,3978 +VIIZ,2017-08-18,78.0000,78.8000,False,76.7000,78.4000,reg,2671 +VIIZ,2017-08-21,77.4930,78.5250,False,77.4930,78.3000,reg,904 +VIIZ,2017-08-22,75.2000,76.0000,False,75.2000,76.0000,reg,1470 +VIIZ,2017-08-23,75.6000,76.1000,False,75.4000,76.1000,reg,900 +VIIZ,2017-08-24,76.1000,76.8000,False,75.4000,75.4000,reg,1403 +VIIZ,2017-08-25,76.0000,76.1930,False,75.4890,75.5890,reg,1238 +VIIZ,2017-08-28,75.4000,75.8000,False,75.4000,75.4000,reg,1301 +VIIZ,2017-08-29,75.7000,77.3000,False,75.7000,77.3000,reg,1074 +VIIZ,2017-08-30,75.8930,75.9000,False,75.4000,75.5000,reg,867 +VIIZ,2017-08-31,75.2000,76.1000,False,75.2000,75.8000,reg,1190 +VIIZ,2017-09-01,75.0000,75.2000,False,74.8000,75.1000,reg,1135 +VIIZ,2017-09-05,76.2850,77.2000,False,76.0860,76.1000,reg,1867 +VIIZ,2017-09-06,76.8000,77.0000,False,75.6000,75.6000,reg,1056 +VIIZ,2017-09-07,76.8000,77.5000,False,76.6000,76.8000,reg,1674 +VIIZ,2017-09-08,77.7070,77.9000,False,77.4000,77.6000,reg,369 +VIIZ,2017-09-11,76.1000,76.7000,False,76.0000,76.3000,reg,2216 +VIIZ,2017-09-12,75.7000,76.2000,False,75.6000,75.6000,reg,964 +VIIZ,2017-09-13,74.0070,75.2930,False,74.0000,75.2930,reg,1043 +VIIZ,2017-09-14,74.2990,74.3110,False,73.8070,74.2000,reg,1067 +VIIZ,2017-09-15,74.0000,74.5000,False,74.0000,74.4000,reg,597 +VIIZ,2017-09-18,72.7000,74.0000,False,72.7000,73.6000,reg,2405 +VIIZ,2017-09-19,73.3000,73.4000,False,72.5000,72.5000,reg,324 +VIIZ,2017-09-20,72.6000,73.3000,False,72.6000,72.7000,reg,1140 +VIIZ,2017-09-21,72.9000,73.0000,False,72.2110,72.7000,reg,790 +VIIZ,2017-09-22,73.6000,73.9000,False,73.2000,73.8000,reg,870 +VIIZ,2017-09-25,73.7000,74.6000,False,73.7000,73.9000,reg,745 +VIIZ,2017-09-26,72.8000,73.3120,False,72.8000,73.0930,reg,517 +VIIZ,2017-09-27,72.5000,72.8140,False,72.4000,72.5000,reg,231 +VIIZ,2017-09-28,72.7000,73.0000,False,72.7000,72.8000,reg,521 +VIIZ,2017-09-29,72.4000,72.8000,False,72.4000,72.5000,reg,929 +VIIZ,2017-10-02,70.9000,71.6000,False,70.9000,71.5210,reg,1046 +VIIZ,2017-10-03,70.7000,70.8000,False,70.3000,70.4000,reg,181 +VIIZ,2017-10-04,70.7000,71.0000,False,70.7000,70.8000,reg,614 +VIIZ,2017-10-05,69.6000,70.7000,False,69.6000,70.7000,reg,2292 +VIIZ,2017-10-06,70.2000,70.2000,False,69.7930,69.8000,reg,316 +VIIZ,2017-10-09,70.8000,70.9000,False,69.8000,69.8000,reg,169 +VIIZ,2017-10-10,70.1000,70.8000,False,70.1000,70.2000,reg,740 +VIIZ,2017-10-11,69.4000,70.1000,False,69.3000,70.0110,reg,1280 +VIIZ,2017-10-12,69.6000,69.7000,False,68.9380,69.7000,reg,1567 +VIIZ,2017-10-13,68.7000,68.9000,False,68.4000,68.8000,reg,1117 +VIIZ,2017-10-16,68.0930,68.3000,False,67.9000,68.0070,reg,3387 +VIIZ,2017-10-17,67.9000,68.1000,False,67.8000,67.8000,reg,1061 +VIIZ,2017-10-18,67.5000,67.5000,False,66.9890,67.5000,reg,1068 +VIIZ,2017-10-19,67.6000,69.1900,False,67.6000,68.7000,reg,3118 +VIIZ,2017-10-20,66.8000,67.0000,False,66.7000,66.8000,reg,1365 +VIIZ,2017-10-23,67.1000,67.1000,False,66.4000,66.5000,reg,629 +VIIZ,2017-10-24,67.6000,67.8000,False,67.3000,67.3000,reg,708 +VIIZ,2017-10-25,69.3000,69.9000,False,68.3000,68.3000,reg,4292 +VIIZ,2017-10-26,68.2950,68.4000,False,68.0000,68.4000,reg,623 +VIIZ,2017-10-27,66.6000,67.9000,False,66.4480,67.7000,reg,1726 +VIIZ,2017-10-30,66.7000,66.9930,False,66.2000,66.7110,reg,746 +VIIZ,2017-10-31,66.3000,66.5000,False,66.0000,66.0000,reg,488 +VIIZ,2017-11-01,65.7000,65.7000,False,65.6000,65.6000,reg,92 +VIIZ,2017-11-02,66.7000,67.0000,False,66.6000,66.6000,reg,405 +VIIZ,2017-11-03,67.1000,67.1000,False,66.7140,66.8000,reg,1362 +VIIZ,2017-11-06,67.1140,67.2000,False,66.9000,66.9000,reg,894 +VIIZ,2017-11-07,67.8000,67.8480,False,67.0000,67.0000,reg,824 +VIIZ,2017-11-08,67.7000,67.9000,False,67.7000,67.8000,reg,753 +VIIZ,2017-11-09,68.4000,69.7000,False,68.4000,69.2000,reg,906 +VIIZ,2017-11-10,69.3000,69.4000,False,69.0000,69.0000,reg,1608 +VIIZ,2017-11-13,69.5000,69.9000,False,68.8890,69.8000,reg,918 +VIIZ,2017-11-14,70.9000,71.2000,False,70.3000,70.4890,reg,451 +VIIZ,2017-11-15,72.0000,72.7000,False,71.3000,71.8000,reg,1826 +VIIZ,2017-11-16,70.0500,70.7000,False,69.8750,70.7000,reg,2139 +VIIZ,2017-11-17,69.5070,70.1000,False,69.5070,70.1000,reg,2086 +VIIZ,2017-11-20,68.5000,68.8000,False,68.3500,68.8000,reg,703 +VIIZ,2017-11-21,67.2000,67.6860,False,67.2000,67.6000,reg,2078 +VIIZ,2017-11-22,66.8000,67.1000,False,66.8000,66.8000,reg,894 +VIIZ,2017-11-27,66.8070,66.9110,False,66.6000,66.7000,reg,668 +VIIZ,2017-11-28,66.7000,66.8000,False,66.6000,66.7000,reg,1672 +VIIZ,2017-11-29,67.3000,67.3000,False,66.5000,66.5000,reg,503 +VIIZ,2017-11-30,67.1000,67.1000,False,66.7000,66.9000,reg,575 +VIIZ,2017-12-01,68.3000,70.2000,False,67.6000,67.7000,reg,1534 +VIIZ,2017-12-04,67.1000,67.1000,False,66.1000,66.7000,reg,1957 +VIIZ,2017-12-05,67.4000,67.4000,False,66.6000,66.9000,reg,571 +VIIZ,2017-12-06,67.1000,67.5000,False,67.0000,67.5000,reg,827 +VIIZ,2017-12-07,66.1000,66.9000,False,66.1000,66.9000,reg,506 +VIIZ,2017-12-08,65.4000,65.4000,False,65.2000,65.4000,reg,297 +VIIZ,2017-12-11,65.4000,65.7000,False,65.3000,65.3930,reg,1413 +VIIZ,2017-12-12,64.8000,65.1000,False,64.6100,65.0000,reg,499 +VIIZ,2017-12-13,64.7000,64.8900,False,64.5000,64.8000,reg,1778 +VIIZ,2017-12-14,64.5000,64.5000,False,64.3000,64.4000,reg,1239 +VIIZ,2017-12-15,63.4550,64.3000,False,63.4550,64.3000,reg,3152 +VIIZ,2017-12-18,62.5000,62.8000,False,62.5000,62.7000,reg,3088 +VIIZ,2017-12-19,62.3000,62.6000,False,61.9000,61.9000,reg,945 +VIIZ,2017-12-20,62.1000,62.3000,False,61.7000,61.7000,reg,646 +VIIZ,2017-12-21,61.5000,62.0000,False,61.5000,61.8000,reg,1440 +VIIZ,2017-12-22,61.3000,61.4000,False,61.2000,61.2000,reg,540 +VIIZ,2017-12-26,60.7000,60.9100,False,60.7000,60.9100,reg,1015 +VIIZ,2017-12-27,61.0000,61.0000,False,60.6000,60.8000,reg,102 +VIIZ,2017-12-28,60.7000,60.7000,False,60.4000,60.4000,reg,502 +VIIZ,2017-12-29,60.6000,60.6120,False,60.4000,60.4000,reg,633 +VIIZ,2018-01-02,59.7000,60.6000,False,59.7000,60.5000,reg,1219 +VIIZ,2018-01-03,58.8000,58.9000,False,58.8000,58.9000,reg,2338 +VIIZ,2018-01-04,59.0000,59.1000,False,58.3000,58.3000,reg,2546 +VIIZ,2018-01-05,59.0000,59.1930,False,58.9000,59.1000,reg,722 +VIIZ,2018-01-08,58.2000,58.7000,False,58.0000,58.7000,reg,759 +VIIZ,2018-01-09,58.4000,58.5000,False,58.2000,58.3000,reg,793 +VIIZ,2018-01-10,57.9000,58.9000,False,57.8000,58.6000,reg,4195 +VIIZ,2018-01-11,57.5000,57.5000,False,57.2000,57.3000,reg,959 +VIIZ,2018-01-12,57.2000,57.2000,False,57.0000,57.2000,reg,547 +VIIZ,2018-01-16,58.6000,59.5000,False,57.2000,57.2000,reg,3158 +VIIZ,2018-01-17,58.2070,59.1000,False,58.2070,58.8000,reg,2881 +VIIZ,2018-01-18,58.3000,59.2000,False,58.3000,58.6000,reg,976 +VIIZ,2018-01-19,58.9000,58.9000,False,58.2000,58.4000,reg,649 +VIIZ,2018-01-22,57.9000,58.8000,False,57.9000,58.8000,reg,389 +VIIZ,2018-01-23,58.5000,58.7000,False,58.3000,58.3000,reg,268 +VIIZ,2018-01-24,59.4000,59.7000,False,59.4000,59.7000,reg,136 +VIIZ,2018-01-25,59.9990,60.1000,False,59.3000,59.3000,reg,1319 +VIIZ,2018-01-26,59.9010,59.9010,False,59.9010,59.9010,reg,58 +VIIZ,2018-01-29,61.0000,61.5000,False,60.5000,60.5000,reg,1131 +VIIZ,2018-01-30,62.6000,63.1000,False,61.9500,62.2000,reg,910 +VIIZ,2018-01-31,61.4000,61.8000,False,61.0000,61.8000,reg,1826 +VIIZ,2018-02-01,60.3000,61.6000,False,59.7740,61.4000,reg,4970 +VIIZ,2018-02-02,62.6000,62.9000,False,61.4000,61.4000,reg,3013 +VIIZ,2018-02-05,70.5000,71.8000,False,62.5740,64.0000,reg,2500 +VIIZ,2018-02-06,71.0000,79.0000,False,71.0000,78.7000,reg,6097 +VIIZ,2018-02-07,73.2000,73.2000,False,69.7000,71.3000,reg,16369 +VIIZ,2018-02-08,78.5000,78.7000,False,72.5000,72.6000,reg,8955 +VIIZ,2018-02-09,75.3000,80.8000,False,74.0140,76.5000,reg,5966 +VIIZ,2018-02-12,73.0000,73.8000,False,71.2000,71.5000,reg,718 +VIIZ,2018-02-13,73.4000,75.0460,False,73.4000,74.3000,reg,769 +VIIZ,2018-02-14,72.0000,73.8000,False,71.8400,73.8000,reg,444 +VIIZ,2018-02-15,70.4000,71.5000,False,70.1590,70.4000,reg,327 +VIIZ,2018-02-16,69.9000,70.5000,False,69.6000,70.3000,reg,427 +VIIZ,2018-02-20,71.3000,71.5000,False,70.9860,71.0000,reg,590 +VIIZ,2018-02-21,71.7000,71.7000,False,69.6960,70.4000,reg,213 +VIIZ,2018-02-22,71.1000,71.1000,False,71.0010,71.0010,reg,811 +VIIZ,2018-02-23,68.7050,69.2000,False,68.7050,69.2000,reg,65 +VIIZ,2018-02-26,67.7240,68.2000,False,67.3000,67.3000,reg,82 +VIIZ,2018-02-27,70.3000,70.3000,False,68.9000,69.1000,reg,383 +VIIZ,2018-02-28,69.2780,70.2000,False,69.2780,70.2000,reg,113 +VIIZ,2018-03-01,73.8000,74.8000,False,73.7000,74.2780,reg,328 +VIIZ,2018-03-02,73.1000,76.2000,False,73.0000,75.9000,reg,616 +VIIZ,2018-03-05,71.7990,73.8000,False,71.7990,73.8000,reg,295 +VIIZ,2018-03-06,72.3000,72.3000,False,72.0000,72.0000,reg,46 +VIIZ,2018-03-07,73.7010,73.9000,False,73.7010,73.9000,reg,25 +VIIZ,2018-03-08,73.7010,73.7010,False,73.7010,73.7010,reg,484 +VIIZ,2018-03-09,69.6990,70.3000,False,69.6990,70.3000,reg,1082 +VIIZ,2018-03-12,69.9110,69.9110,False,68.7070,69.0000,reg,260 +VIIZ,2018-03-13,71.0000,71.2000,False,69.5000,69.8000,reg,122 +VIIZ,2018-03-14,72.0500,72.0500,False,70.6000,70.6000,reg,114 +VIIZ,2018-03-15,70.9000,70.9000,False,70.9000,70.9000,reg,56 +VIIZ,2018-03-16,69.8000,70.4000,False,69.8000,70.4000,reg,398 +VIIZ,2018-03-19,72.2000,73.0000,False,71.0990,71.1000,reg,96 +VIIZ,2018-03-20,71.6000,71.6000,False,71.6000,71.6000,reg,40 +VIIZ,2018-03-21,70.8000,71.6000,False,69.8000,71.0000,reg,378 +VIIZ,2018-03-22,72.7180,74.1000,False,72.7180,73.5000,reg,747 +VIIZ,2018-03-23,76.1000,76.1000,False,72.7140,73.2000,reg,1157 +VIIZ,2018-03-26,73.8000,75.3000,False,73.8000,73.9000,reg,227 +VIIZ,2018-03-27,75.5000,75.5000,False,74.7000,75.1000,reg,767 +VIIZ,2018-03-28,78.4000,78.7000,False,76.6000,77.0000,reg,462 +VIIZ,2018-03-29,76.1000,77.7000,False,76.1000,77.7000,reg,165 +VIIZ,2018-04-02,79.1000,79.1000,False,76.7000,76.8000,reg,94 +VIIZ,2018-04-03,77.3000,78.7000,False,77.3000,77.9000,reg,571 +VIIZ,2018-04-04,78.8000,79.3990,False,78.8000,79.3990,reg,68 +VIIZ,2018-04-05,77.0220,77.0220,False,77.0220,77.0220,reg,128 +VIIZ,2018-04-06,78.2000,79.2000,False,77.3000,77.3000,reg,138 +VIIZ,2018-04-09,77.7000,77.7000,False,77.3000,77.3000,reg,50 +VIIZ,2018-04-10,77.5000,77.6000,False,77.5000,77.6000,reg,29 +VIIZ,2018-04-11,78.2000,78.3000,False,78.2000,78.3000,reg,120 +VIIZ,2018-04-12,76.6000,76.6000,False,76.6000,76.6000,reg,18 +VIIZ,2018-04-13,76.6000,76.6000,False,76.6000,76.6000,reg,9 +VIIZ,2018-04-16,73.3000,74.1000,False,73.3000,74.0000,reg,3994 +VIIZ,2018-04-17,71.9000,72.8000,False,71.7000,72.8000,reg,1084 +VIIZ,2018-04-18,72.2000,72.2000,False,72.2000,72.2000,reg,92 +VIIZ,2018-04-19,71.1000,71.4000,False,71.1000,71.2640,reg,219 +VIIZ,2018-04-20,71.8920,72.0000,False,71.1000,71.1000,reg,374 +VIIZ,2018-04-23,71.6000,71.6000,False,71.6000,71.6000,reg,62 +VIIZ,2018-04-24,72.7000,74.2000,False,70.9000,70.9000,reg,193 +VIIZ,2018-04-25,72.3050,72.6000,False,72.3050,72.6000,reg,42 +VIIZ,2018-04-26,71.8000,72.4000,False,71.8000,72.4000,reg,170 +VIIZ,2018-04-27,71.8000,71.8000,False,71.8000,71.8000,reg,12 +VIIZ,2018-04-30,71.0000,71.0000,False,70.8000,70.8000,reg,111 +VIIZ,2018-05-01,70.4000,71.3030,False,70.4000,71.3000,reg,127 +VIIZ,2018-05-02,70.4000,70.4000,False,70.4000,70.4000,reg,0 +VIIZ,2018-05-03,70.4000,70.4000,False,70.4000,70.4000,reg,4 +VIIZ,2018-05-04,69.4000,69.4000,False,69.4000,69.4000,reg,21 +VIIZ,2018-05-07,69.2000,69.3080,False,69.1000,69.1000,reg,114 +VIIZ,2018-05-08,69.6000,69.6000,False,69.6000,69.6000,reg,13 +VIIZ,2018-05-09,68.0550,68.6000,False,67.9000,68.6000,reg,248 +VIIZ,2018-05-10,65.8000,67.7000,False,65.8000,67.7000,reg,205 +VIIZ,2018-05-11,65.5000,65.9990,False,65.5000,65.9000,reg,90 +VIIZ,2018-05-14,64.1000,64.7000,False,64.0010,64.7000,reg,133 +VIIZ,2018-05-15,66.0000,66.3000,False,65.5000,65.5000,reg,267 +VIIZ,2018-05-16,64.9000,64.9990,False,64.8890,64.9990,reg,174 +VIIZ,2018-05-17,64.5000,64.6000,False,64.5000,64.6000,reg,103 +VIIZ,2018-05-18,65.3000,65.3000,False,65.0000,65.0000,reg,73 +VIIZ,2018-05-21,64.0000,64.0000,False,63.5000,63.6000,reg,134 +VIIZ,2018-05-22,64.0110,64.0110,False,63.2000,63.2000,reg,100 +VIIZ,2018-05-23,64.0110,64.0110,False,64.0110,64.0110,reg,31 +VIIZ,2018-05-24,63.9000,65.1000,False,63.9000,65.1000,reg,87 +VIIZ,2018-05-25,63.7000,63.7000,False,63.7000,63.7000,reg,167 +VIIZ,2018-05-29,65.7000,65.8000,False,64.8000,64.8000,reg,352 +VIIZ,2018-05-30,66.1000,66.1000,False,65.2000,65.6000,reg,190 +VIIZ,2018-05-31,66.3000,66.8720,False,65.8000,65.8000,reg,96 +VIIZ,2018-06-01,64.8380,65.1560,False,64.7000,65.1560,reg,283 +VIIZ,2018-06-04,63.6000,63.7000,False,63.4150,63.5150,reg,102 +VIIZ,2018-06-05,62.8000,63.3000,False,62.8000,63.3000,reg,431 +VIIZ,2018-06-06,62.4000,62.6000,False,62.4000,62.5150,reg,115 +VIIZ,2018-06-07,62.0000,62.0000,False,61.5990,61.5990,reg,99 +VIIZ,2018-06-08,61.7700,62.6400,False,61.7200,62.6400,reg,5118 diff --git a/company_library/VIPS.csv b/company_library/VIPS.csv new file mode 100644 index 00000000..893ab4ef --- /dev/null +++ b/company_library/VIPS.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VIPS,2017-06-08,12.9100,13.7200,False,12.8500,13.6700,reg,7527008 +VIPS,2017-06-09,12.6100,12.9700,False,12.4600,12.9000,reg,12103546 +VIPS,2017-06-12,12.2800,12.6300,False,12.2400,12.3800,reg,8816713 +VIPS,2017-06-13,12.1000,12.4500,False,12.0300,12.2800,reg,4879827 +VIPS,2017-06-14,11.9800,12.1800,False,11.7000,12.1000,reg,7265071 +VIPS,2017-06-15,11.7900,11.8900,False,11.6250,11.8100,reg,4708123 +VIPS,2017-06-16,11.7900,12.0100,False,11.7400,11.8250,reg,4198777 +VIPS,2017-06-19,11.8900,12.1900,False,11.7100,11.8100,reg,4897738 +VIPS,2017-06-20,11.5800,11.9000,False,11.5400,11.8900,reg,3897708 +VIPS,2017-06-21,11.7300,11.8400,False,11.6200,11.6700,reg,6269093 +VIPS,2017-06-22,11.7000,11.7800,False,11.3500,11.5600,reg,5895796 +VIPS,2017-06-23,11.8700,12.0300,False,11.4600,11.5700,reg,7880030 +VIPS,2017-06-26,11.7700,12.0500,False,11.6500,11.9700,reg,5661280 +VIPS,2017-06-27,11.5700,11.8450,False,11.5000,11.6400,reg,3650861 +VIPS,2017-06-28,11.6300,11.8200,False,11.5650,11.6700,reg,3226556 +VIPS,2017-06-29,11.5300,11.7200,False,11.4100,11.7200,reg,4886219 +VIPS,2017-06-30,10.5500,11.3000,False,10.5000,11.3000,reg,15878358 +VIPS,2017-07-05,10.3200,10.4800,False,10.2700,10.3600,reg,5994434 +VIPS,2017-07-06,10.0500,10.4800,False,9.9900,10.4000,reg,9595079 +VIPS,2017-07-07,10.0500,10.1000,False,9.9800,10.0400,reg,8166850 +VIPS,2017-07-10,10.0600,10.1800,False,9.9400,10.0600,reg,4016690 +VIPS,2017-07-11,10.2600,10.3000,False,10.0000,10.0900,reg,7438922 +VIPS,2017-07-12,10.6100,10.6400,False,10.3400,10.3600,reg,7966490 +VIPS,2017-07-13,11.3300,11.6300,False,10.6500,10.6700,reg,14850849 +VIPS,2017-07-14,11.2500,11.6400,False,11.1250,11.4400,reg,4244280 +VIPS,2017-07-17,11.0500,11.2200,False,11.0100,11.2200,reg,3358205 +VIPS,2017-07-18,11.4900,11.6200,False,11.0400,11.1000,reg,9359836 +VIPS,2017-07-19,11.9300,12.4500,False,11.7600,12.1600,reg,16266472 +VIPS,2017-07-20,11.9400,12.0900,False,11.7700,11.9300,reg,5105478 +VIPS,2017-07-21,12.0200,12.1200,False,11.8401,11.9400,reg,3686681 +VIPS,2017-07-24,11.7700,12.0500,False,11.6000,12.0100,reg,6258973 +VIPS,2017-07-25,11.7200,11.8700,False,11.6700,11.7600,reg,4082058 +VIPS,2017-07-26,12.0000,12.0900,False,11.5000,11.7400,reg,8417947 +VIPS,2017-07-27,12.1400,12.5000,False,11.8800,12.1500,reg,9628891 +VIPS,2017-07-28,12.3100,12.3200,False,11.9900,12.1700,reg,3562866 +VIPS,2017-07-31,12.3000,12.4400,False,12.1900,12.3500,reg,4721951 +VIPS,2017-08-01,12.2500,12.4000,False,12.0250,12.4000,reg,5545305 +VIPS,2017-08-02,11.9300,12.3000,False,11.6800,12.2800,reg,4419311 +VIPS,2017-08-03,11.6700,11.9000,False,11.5700,11.9000,reg,6347090 +VIPS,2017-08-04,11.8300,11.8400,False,11.5000,11.7300,reg,4177035 +VIPS,2017-08-07,12.2200,12.3200,False,11.8000,11.8600,reg,4785404 +VIPS,2017-08-08,12.1100,12.2600,False,12.0400,12.2000,reg,5274171 +VIPS,2017-08-09,11.7300,12.1000,False,11.6050,12.1000,reg,7872000 +VIPS,2017-08-10,11.3400,11.8600,False,11.3000,11.7800,reg,4677678 +VIPS,2017-08-11,11.4400,11.4500,False,11.0400,11.0400,reg,3589442 +VIPS,2017-08-14,11.2100,11.5000,False,11.1600,11.5000,reg,4537775 +VIPS,2017-08-15,11.1700,11.4700,False,11.0450,11.4700,reg,4113657 +VIPS,2017-08-16,11.1000,11.4100,False,10.9600,11.2600,reg,5972393 +VIPS,2017-08-17,10.2000,10.9100,False,10.0000,10.0600,reg,31828625 +VIPS,2017-08-18,9.8600,10.1000,False,9.8400,10.0100,reg,19038259 +VIPS,2017-08-21,9.2700,9.8700,False,9.1400,9.8600,reg,26125018 +VIPS,2017-08-22,9.3400,9.4200,False,9.2100,9.3600,reg,19659216 +VIPS,2017-08-23,9.1900,9.3100,False,9.1299,9.3100,reg,17507465 +VIPS,2017-08-24,9.2000,9.3800,False,9.1700,9.2000,reg,11395946 +VIPS,2017-08-25,9.0000,9.3000,False,9.0000,9.1300,reg,7845941 +VIPS,2017-08-28,8.8800,9.1200,False,8.7200,9.1000,reg,9736499 +VIPS,2017-08-29,9.0400,9.1200,False,8.7600,8.7600,reg,8964558 +VIPS,2017-08-30,9.2700,9.3450,False,9.1000,9.1400,reg,7879755 +VIPS,2017-08-31,9.3100,9.5300,False,9.1350,9.2800,reg,7454507 +VIPS,2017-09-01,9.1200,9.4150,False,9.0750,9.4000,reg,7414250 +VIPS,2017-09-05,9.0700,9.1400,False,8.9200,9.0100,reg,5098676 +VIPS,2017-09-06,9.1200,9.1600,False,8.9900,9.0700,reg,3774614 +VIPS,2017-09-07,9.2500,9.3900,False,9.1500,9.1500,reg,5643940 +VIPS,2017-09-08,9.2100,9.3050,False,9.1600,9.2000,reg,5637643 +VIPS,2017-09-11,9.4600,9.5900,False,9.3300,9.3300,reg,6885086 +VIPS,2017-09-12,9.8200,10.0800,False,9.5300,9.5300,reg,10363014 +VIPS,2017-09-13,9.8900,10.0500,False,9.6900,9.8200,reg,8267837 +VIPS,2017-09-14,9.8800,9.9800,False,9.7200,9.8400,reg,6354519 +VIPS,2017-09-15,10.0300,10.0900,False,9.8000,9.9100,reg,11145293 +VIPS,2017-09-18,10.1100,10.1300,False,10.0100,10.0500,reg,12118361 +VIPS,2017-09-19,9.8500,10.1290,False,9.7700,10.1000,reg,4771332 +VIPS,2017-09-20,9.5500,9.7300,False,9.4100,9.7300,reg,7154658 +VIPS,2017-09-21,9.3200,9.5500,False,9.1200,9.5300,reg,17100057 +VIPS,2017-09-22,9.3500,9.4100,False,9.2200,9.3400,reg,5567337 +VIPS,2017-09-25,9.0100,9.3300,False,8.9500,9.3100,reg,7210835 +VIPS,2017-09-26,9.0100,9.1900,False,8.9800,9.1500,reg,6920210 +VIPS,2017-09-27,9.1700,9.3100,False,9.1200,9.1300,reg,3494402 +VIPS,2017-09-28,9.2000,9.4450,False,9.1350,9.1900,reg,4643040 +VIPS,2017-09-29,8.7900,9.2200,False,8.7500,9.2100,reg,12152894 +VIPS,2017-10-02,8.7100,8.9200,False,8.6250,8.9000,reg,8747358 +VIPS,2017-10-03,8.7400,8.8100,False,8.6900,8.7500,reg,8149311 +VIPS,2017-10-04,8.7000,8.8200,False,8.6800,8.7500,reg,5167882 +VIPS,2017-10-05,8.5300,8.8000,False,8.5100,8.7200,reg,11998215 +VIPS,2017-10-06,8.3500,8.5400,False,8.2900,8.5000,reg,6663993 +VIPS,2017-10-09,8.1600,8.4330,False,8.1150,8.3600,reg,8587243 +VIPS,2017-10-10,8.2800,8.3800,False,8.1400,8.1800,reg,25232978 +VIPS,2017-10-11,8.1500,8.4750,False,8.1500,8.4200,reg,8847062 +VIPS,2017-10-12,7.9000,8.2700,False,7.8700,8.1500,reg,11931169 +VIPS,2017-10-13,7.8800,8.0900,False,7.8000,7.9000,reg,13106781 +VIPS,2017-10-16,8.3400,8.3700,False,7.9000,7.9000,reg,7409685 +VIPS,2017-10-17,8.3500,8.5850,False,8.3100,8.4200,reg,8437334 +VIPS,2017-10-18,8.4000,8.4850,False,8.3500,8.4300,reg,4638435 +VIPS,2017-10-19,8.1300,8.4300,False,8.1100,8.3800,reg,5600427 +VIPS,2017-10-20,8.2500,8.6000,False,8.2500,8.2900,reg,6642323 +VIPS,2017-10-23,8.0300,8.2900,False,8.0200,8.2800,reg,5481818 +VIPS,2017-10-24,8.0400,8.1150,False,8.0000,8.0600,reg,2978293 +VIPS,2017-10-25,7.9700,8.1623,False,7.8700,8.1100,reg,7289840 +VIPS,2017-10-26,8.3500,8.4700,False,7.8599,7.9700,reg,12323691 +VIPS,2017-10-27,8.2000,8.3500,False,7.9833,8.3200,reg,4157292 +VIPS,2017-10-30,7.8700,8.1300,False,7.7900,8.0900,reg,6909556 +VIPS,2017-10-31,7.9000,8.0500,False,7.8750,7.9200,reg,2844995 +VIPS,2017-11-01,8.2400,8.3407,False,8.0100,8.0100,reg,5254087 +VIPS,2017-11-02,8.2900,8.4850,False,8.1500,8.1900,reg,5889923 +VIPS,2017-11-03,8.3300,8.5200,False,8.2000,8.2200,reg,4990694 +VIPS,2017-11-06,8.3600,8.4700,False,8.3100,8.3800,reg,2090340 +VIPS,2017-11-07,8.2900,8.4000,False,8.1300,8.3800,reg,2145744 +VIPS,2017-11-08,8.4400,8.5163,False,8.1900,8.2200,reg,2892625 +VIPS,2017-11-09,8.4700,8.4900,False,8.2200,8.4000,reg,2315000 +VIPS,2017-11-10,8.2100,8.4700,False,8.2000,8.4700,reg,2546021 +VIPS,2017-11-13,8.2300,8.3700,False,8.1800,8.2000,reg,2261340 +VIPS,2017-11-14,8.1100,8.2800,False,8.0500,8.2400,reg,2990483 +VIPS,2017-11-15,8.3700,8.5000,False,7.9100,8.0000,reg,4759700 +VIPS,2017-11-16,8.8800,8.9100,False,8.4800,8.4800,reg,10063007 +VIPS,2017-11-17,9.7800,10.2500,False,9.4300,9.5000,reg,20501942 +VIPS,2017-11-20,9.2500,9.9900,False,9.0700,9.9300,reg,9208519 +VIPS,2017-11-21,8.2200,8.5900,False,7.9000,8.5500,reg,22652619 +VIPS,2017-11-22,8.4400,8.8500,False,8.3650,8.4100,reg,13673070 +VIPS,2017-11-27,8.0200,8.1850,False,7.9500,8.1000,reg,8980155 +VIPS,2017-11-28,8.0000,8.0700,False,7.9200,8.0400,reg,6224991 +VIPS,2017-11-29,8.0100,8.2000,False,7.9650,8.0600,reg,6733195 +VIPS,2017-11-30,8.2300,8.2300,False,7.9900,8.0300,reg,6247217 +VIPS,2017-12-01,8.4100,8.6600,False,8.1500,8.1700,reg,6203691 +VIPS,2017-12-04,8.5000,8.7900,False,8.4500,8.4700,reg,7419918 +VIPS,2017-12-05,8.2700,8.4400,False,8.1700,8.4300,reg,6605284 +VIPS,2017-12-06,8.1900,8.4100,False,8.0900,8.1800,reg,5442271 +VIPS,2017-12-07,8.2300,8.3700,False,8.1900,8.3250,reg,4405373 +VIPS,2017-12-08,8.4600,8.4800,False,8.2300,8.2800,reg,6438129 +VIPS,2017-12-11,8.4600,8.5300,False,8.4200,8.4700,reg,6625531 +VIPS,2017-12-12,8.1800,8.5800,False,8.1400,8.5400,reg,4477982 +VIPS,2017-12-13,8.4200,8.4300,False,8.1800,8.2000,reg,7909426 +VIPS,2017-12-14,8.3600,8.7500,False,8.3000,8.4200,reg,7031889 +VIPS,2017-12-15,8.4400,8.5700,False,8.3700,8.4100,reg,8512113 +VIPS,2017-12-18,11.7500,12.6000,False,11.5600,12.5900,reg,80129221 +VIPS,2017-12-19,12.0100,12.1900,False,11.7800,11.8400,reg,20117662 +VIPS,2017-12-20,12.0200,12.1000,False,11.8600,11.9800,reg,13815303 +VIPS,2017-12-21,12.0800,12.1900,False,12.0100,12.0100,reg,7646262 +VIPS,2017-12-22,12.2100,12.2600,False,11.9500,12.0000,reg,6579762 +VIPS,2017-12-26,12.2000,12.2900,False,12.1050,12.2000,reg,6092325 +VIPS,2017-12-27,11.9900,12.4800,False,11.9600,12.1000,reg,10078349 +VIPS,2017-12-28,11.9100,12.2000,False,11.8900,12.0000,reg,5513375 +VIPS,2017-12-29,11.7200,11.9300,False,11.6800,11.9300,reg,3893357 +VIPS,2018-01-02,12.5000,12.8200,False,11.7300,11.8000,reg,10909520 +VIPS,2018-01-03,12.2000,12.7800,False,12.1200,12.7500,reg,7657770 +VIPS,2018-01-04,12.0100,12.4450,False,11.8100,12.2800,reg,8943719 +VIPS,2018-01-05,12.3700,12.4000,False,12.0700,12.2800,reg,9559215 +VIPS,2018-01-08,13.5800,13.6900,False,12.7000,12.7000,reg,20781759 +VIPS,2018-01-09,13.2300,13.7200,False,13.1200,13.4600,reg,22454447 +VIPS,2018-01-10,13.0900,13.5500,False,13.0500,13.5400,reg,9298494 +VIPS,2018-01-11,13.6200,13.8000,False,13.1000,13.1600,reg,14894856 +VIPS,2018-01-12,14.5100,14.5700,False,13.7700,13.7800,reg,28206399 +VIPS,2018-01-16,16.0400,16.4700,False,15.1800,15.2900,reg,35502085 +VIPS,2018-01-17,15.1400,16.1000,False,15.0600,15.9800,reg,16279646 +VIPS,2018-01-18,15.6700,15.9500,False,15.2100,15.9500,reg,10392850 +VIPS,2018-01-19,15.9300,16.1400,False,15.7200,15.8000,reg,14862568 +VIPS,2018-01-22,16.0000,16.1200,False,15.7100,16.0700,reg,9443599 +VIPS,2018-01-23,15.9900,16.2200,False,15.6100,16.2200,reg,11136031 +VIPS,2018-01-24,16.4400,16.8400,False,15.7500,16.0700,reg,10603605 +VIPS,2018-01-25,16.8300,16.8500,False,16.2500,16.4400,reg,7740110 +VIPS,2018-01-26,17.6500,17.7500,False,17.1100,17.1100,reg,15343738 +VIPS,2018-01-29,17.2800,17.5400,False,16.8400,17.5000,reg,11805396 +VIPS,2018-01-30,16.7200,16.9800,False,16.1400,16.8000,reg,7015723 +VIPS,2018-01-31,16.5300,17.2700,False,16.3300,17.0700,reg,6674446 +VIPS,2018-02-01,15.9600,16.8300,False,15.8800,16.0800,reg,10484238 +VIPS,2018-02-02,15.6500,16.1900,False,15.4900,15.8000,reg,9880903 +VIPS,2018-02-05,15.2100,16.2600,False,15.1300,15.2500,reg,11129439 +VIPS,2018-02-06,15.5100,15.6800,False,14.8400,14.8500,reg,12063316 +VIPS,2018-02-07,15.9700,16.3350,False,15.4000,15.4100,reg,8737131 +VIPS,2018-02-08,15.3100,16.4800,False,15.3000,16.3700,reg,14428760 +VIPS,2018-02-09,15.3400,15.7800,False,14.3000,15.3800,reg,23046528 +VIPS,2018-02-12,16.3900,16.4600,False,15.5000,15.5100,reg,14497289 +VIPS,2018-02-13,17.4900,17.9900,False,16.3000,16.8500,reg,32442260 +VIPS,2018-02-14,18.9200,18.9800,False,17.4600,17.4600,reg,16855591 +VIPS,2018-02-15,18.1600,18.8000,False,17.6050,18.7100,reg,17565783 +VIPS,2018-02-16,18.1000,18.3100,False,18.0300,18.1100,reg,7105822 +VIPS,2018-02-20,18.3800,18.5900,False,18.0100,18.0400,reg,13844158 +VIPS,2018-02-21,18.3900,19.1400,False,18.3800,18.5000,reg,11674441 +VIPS,2018-02-22,18.3500,18.7400,False,18.0350,18.5300,reg,7186187 +VIPS,2018-02-23,18.9500,18.9900,False,17.9700,18.4100,reg,8003327 +VIPS,2018-02-26,18.2600,18.9700,False,17.9600,18.9600,reg,10002648 +VIPS,2018-02-27,17.3300,18.1400,False,17.0400,17.9900,reg,13663638 +VIPS,2018-02-28,17.3900,17.5100,False,16.9400,17.3800,reg,10204385 +VIPS,2018-03-01,17.6800,18.1500,False,17.3700,17.4100,reg,8269987 +VIPS,2018-03-02,18.2100,18.2200,False,16.6300,17.0200,reg,9258033 +VIPS,2018-03-05,17.7000,18.0200,False,17.3200,17.6300,reg,8481302 +VIPS,2018-03-06,16.8500,17.9400,False,16.4900,17.8600,reg,18716294 +VIPS,2018-03-07,17.0600,17.3000,False,16.6600,16.8500,reg,10487422 +VIPS,2018-03-08,17.3300,17.5000,False,17.1600,17.2500,reg,7109414 +VIPS,2018-03-09,17.9800,18.1300,False,17.3400,17.3500,reg,10041742 +VIPS,2018-03-12,18.4600,18.6500,False,18.0300,18.1700,reg,8450240 +VIPS,2018-03-13,17.6500,18.6400,False,17.6000,18.5100,reg,10040991 +VIPS,2018-03-14,18.1100,18.2100,False,17.7500,17.8800,reg,5471107 +VIPS,2018-03-15,17.9100,18.4500,False,17.7200,18.4000,reg,6671227 +VIPS,2018-03-16,18.1600,18.3100,False,17.8500,17.8600,reg,16331078 +VIPS,2018-03-19,18.0400,18.2800,False,17.3700,17.4500,reg,7212935 +VIPS,2018-03-20,18.2300,18.4900,False,17.7850,18.0600,reg,9367635 +VIPS,2018-03-21,18.8700,18.9900,False,17.9000,18.0000,reg,9564059 +VIPS,2018-03-22,17.0200,18.4400,False,16.7000,18.4100,reg,18805850 +VIPS,2018-03-23,17.0000,17.4500,False,16.7100,17.0100,reg,14738704 +VIPS,2018-03-26,18.0000,18.0500,False,17.4000,17.4000,reg,8898037 +VIPS,2018-03-27,16.8300,18.1400,False,16.7450,18.0800,reg,8586547 +VIPS,2018-03-28,16.2000,16.7000,False,15.9250,16.7000,reg,13867977 +VIPS,2018-03-29,16.6200,16.7850,False,16.2000,16.3300,reg,6811258 +VIPS,2018-04-02,16.1400,16.6700,False,16.0250,16.4600,reg,4809009 +VIPS,2018-04-03,16.0800,16.6400,False,15.9100,16.3100,reg,6178802 +VIPS,2018-04-04,16.4800,16.5000,False,15.5700,15.7100,reg,5473901 +VIPS,2018-04-05,16.4400,16.7100,False,16.2300,16.5400,reg,4252482 +VIPS,2018-04-06,16.7000,16.9800,False,16.1400,16.2200,reg,7948100 +VIPS,2018-04-09,16.6800,17.1150,False,16.4897,16.8300,reg,4025705 +VIPS,2018-04-10,17.0300,17.1600,False,16.7800,17.1300,reg,4190839 +VIPS,2018-04-11,16.7500,17.4350,False,16.6300,16.9900,reg,4463142 +VIPS,2018-04-12,16.5500,17.0900,False,16.4800,16.8000,reg,4637130 +VIPS,2018-04-13,16.1100,16.7799,False,15.9800,16.5600,reg,7801841 +VIPS,2018-04-16,15.6600,16.1100,False,15.6200,16.0600,reg,8525923 +VIPS,2018-04-17,16.0000,16.0500,False,15.7000,15.9000,reg,7030606 +VIPS,2018-04-18,15.9500,16.7700,False,15.7000,16.0800,reg,6603569 +VIPS,2018-04-19,16.0800,16.4200,False,15.8800,15.9500,reg,5132944 +VIPS,2018-04-20,15.7000,16.2000,False,15.5500,16.0600,reg,4833534 +VIPS,2018-04-23,15.4600,15.7250,False,15.3500,15.7000,reg,2512163 +VIPS,2018-04-24,15.3000,15.6700,False,15.2200,15.5700,reg,9645198 +VIPS,2018-04-25,15.2600,15.3100,False,14.7600,15.2000,reg,10635675 +VIPS,2018-04-26,14.5100,15.4800,False,14.4100,15.4000,reg,10742344 +VIPS,2018-04-27,15.3700,15.5100,False,14.7000,14.7600,reg,14745594 +VIPS,2018-04-30,15.4800,15.6500,False,15.3200,15.5100,reg,6209925 +VIPS,2018-05-01,15.4700,15.5200,False,15.1300,15.3900,reg,3575624 +VIPS,2018-05-02,15.6800,15.9900,False,15.1750,15.2000,reg,6896328 +VIPS,2018-05-03,15.7700,15.8500,False,15.3850,15.8000,reg,4975315 +VIPS,2018-05-04,15.7500,15.8000,False,15.3900,15.4250,reg,6458779 +VIPS,2018-05-07,15.8600,16.1400,False,15.6600,15.7500,reg,6478395 +VIPS,2018-05-08,15.9800,16.0800,False,15.6900,15.7700,reg,6002448 +VIPS,2018-05-09,15.3600,16.0800,False,15.3600,16.0800,reg,5517401 +VIPS,2018-05-10,15.1700,15.7050,False,15.1600,15.5800,reg,7077645 +VIPS,2018-05-11,15.1100,15.3300,False,14.8200,15.2000,reg,8286606 +VIPS,2018-05-14,15.0900,15.3400,False,14.9500,15.2500,reg,11806055 +VIPS,2018-05-15,12.0800,12.6300,False,11.8100,12.0600,reg,61345283 +VIPS,2018-05-16,12.6600,12.8200,False,12.1800,12.1800,reg,34082294 +VIPS,2018-05-17,12.1500,12.5000,False,12.0700,12.4700,reg,18004990 +VIPS,2018-05-18,12.0500,12.3600,False,12.0200,12.2300,reg,6090504 +VIPS,2018-05-21,12.0300,12.2500,False,12.0000,12.1200,reg,7457452 +VIPS,2018-05-22,12.1200,12.4550,False,12.0850,12.1400,reg,7369937 +VIPS,2018-05-23,11.9800,12.1200,False,11.8700,12.0300,reg,9909119 +VIPS,2018-05-24,11.9300,12.0600,False,11.8000,11.9900,reg,9855215 +VIPS,2018-05-25,11.8200,11.9200,False,11.7000,11.8800,reg,8176166 +VIPS,2018-05-29,11.6200,11.8400,False,11.4950,11.7700,reg,11436776 +VIPS,2018-05-30,11.7900,11.8600,False,11.5200,11.6600,reg,11970239 +VIPS,2018-05-31,11.6800,11.9700,False,11.5200,11.9200,reg,9961597 +VIPS,2018-06-01,11.9600,12.1300,False,11.6800,11.6800,reg,11535190 +VIPS,2018-06-04,12.0900,12.1500,False,11.9500,12.0200,reg,8505615 +VIPS,2018-06-05,12.2800,12.5300,False,12.1000,12.2200,reg,12348277 +VIPS,2018-06-06,12.4100,12.5400,False,12.0200,12.3800,reg,8193688 +VIPS,2018-06-07,12.1900,12.6000,False,11.9950,12.5000,reg,9259363 diff --git a/company_library/VIRC.csv b/company_library/VIRC.csv index b48a0ba2..b0db7754 100644 --- a/company_library/VIRC.csv +++ b/company_library/VIRC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIRC,2017-06-06,4.5200,4.5697,False,4.5132,4.5200,reg,2034 -VIRC,2017-06-07,4.5200,4.5200,False,4.4703,4.5200,reg,1807 -VIRC,2017-06-08,4.4207,4.4703,False,4.4207,4.4207,reg,4573 VIRC,2017-06-09,4.4703,4.5200,False,4.3710,4.5200,reg,7903 VIRC,2017-06-12,4.8180,4.8630,False,4.4207,4.4207,reg,20737 VIRC,2017-06-13,4.8677,4.9174,False,4.8180,4.8180,reg,18549 @@ -249,3 +246,6 @@ VIRC,2018-05-31,4.8500,4.8500,False,4.7510,4.7510,reg,4278 VIRC,2018-06-01,4.6000,4.8500,False,4.5510,4.8500,reg,10956 VIRC,2018-06-04,4.7000,4.7500,False,4.6000,4.7000,reg,6193 VIRC,2018-06-05,4.8000,4.8000,False,4.7000,4.8000,reg,10358 +VIRC,2018-06-06,4.6500,4.8000,False,4.6500,4.8000,reg,3621 +VIRC,2018-06-07,4.5000,4.6500,False,4.4500,4.6000,reg,16535 +VIRC,2018-06-08,4.5000,4.5500,False,4.4501,4.5000,reg,8211 diff --git a/company_library/VIRT.csv b/company_library/VIRT.csv index 185c48c9..2d1b6ef1 100644 --- a/company_library/VIRT.csv +++ b/company_library/VIRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIRT,2017-06-06,15.9231,16.0187,False,15.8275,15.9231,reg,469262 -VIRT,2017-06-07,16.2100,16.2817,False,15.8753,15.8753,reg,409292 -VIRT,2017-06-08,16.3056,16.4491,False,16.1144,16.2100,reg,465795 VIRT,2017-06-09,16.5925,16.6882,False,16.3056,16.3534,reg,347885 VIRT,2017-06-12,16.4013,16.6643,False,16.3056,16.4491,reg,564235 VIRT,2017-06-13,16.7360,16.8316,False,16.4013,16.4969,reg,536396 @@ -249,3 +246,6 @@ VIRT,2018-05-31,31.0500,31.3500,False,30.8000,31.0000,reg,1352630 VIRT,2018-06-01,30.8500,31.2000,False,30.5500,31.1500,reg,591883 VIRT,2018-06-04,30.8500,31.1500,False,30.1000,31.0000,reg,1340387 VIRT,2018-06-05,30.6500,31.1388,False,30.2000,30.7500,reg,790536 +VIRT,2018-06-06,30.6500,31.1000,False,30.4500,30.7500,reg,1309504 +VIRT,2018-06-07,31.0000,31.1500,False,30.5000,30.6500,reg,1106321 +VIRT,2018-06-08,31.0000,31.2000,False,30.3750,31.0500,reg,1435879 diff --git a/company_library/VISI.csv b/company_library/VISI.csv new file mode 100644 index 00000000..a9d744b2 --- /dev/null +++ b/company_library/VISI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VISI,2017-06-08,5.8000,5.9500,False,5.6000,5.6000,reg,51185 +VISI,2017-06-09,5.1000,6.0000,False,4.8000,6.0000,reg,55950 +VISI,2017-06-12,4.1000,5.0000,False,3.9000,5.0000,reg,357292 +VISI,2017-06-13,4.4000,4.4500,False,4.0550,4.1000,reg,93333 +VISI,2017-06-14,4.3500,4.6500,False,4.2750,4.3500,reg,48825 +VISI,2017-06-15,4.3500,4.4301,False,4.2000,4.3000,reg,23222 +VISI,2017-06-16,4.2000,4.3500,False,4.2000,4.3500,reg,51680 +VISI,2017-06-19,4.1000,4.5000,False,4.0250,4.2000,reg,45115 +VISI,2017-06-20,4.2000,4.3000,False,4.1500,4.3000,reg,46604 +VISI,2017-06-21,4.1000,4.2500,False,4.1000,4.2000,reg,145721 +VISI,2017-06-22,4.1000,4.1500,False,4.0500,4.1000,reg,28837 +VISI,2017-06-23,4.0000,4.1500,False,3.9500,4.1500,reg,48603 +VISI,2017-06-26,4.0000,4.0500,False,4.0000,4.0500,reg,37293 +VISI,2017-06-27,4.0000,4.1000,False,3.9500,4.0500,reg,27536 +VISI,2017-06-28,3.9500,4.0500,False,3.9500,4.0000,reg,20300 +VISI,2017-06-29,4.0500,4.0500,False,4.0000,4.0000,reg,19677 +VISI,2017-06-30,3.9500,4.0000,False,3.7500,3.9450,reg,871127 +VISI,2017-07-05,3.9500,4.2000,False,3.9500,4.1000,reg,15038 +VISI,2017-07-06,3.8000,3.9500,False,3.8000,3.9000,reg,47750 +VISI,2017-07-07,3.8500,3.9000,False,3.8000,3.9000,reg,12259 +VISI,2017-07-10,3.8000,3.9500,False,3.8000,3.8000,reg,56109 +VISI,2017-07-11,3.8500,3.9000,False,3.8000,3.8500,reg,41346 +VISI,2017-07-12,3.7500,3.9500,False,3.7500,3.9000,reg,23379 +VISI,2017-07-13,3.6500,3.7750,False,3.5500,3.7000,reg,50903 +VISI,2017-07-14,3.6500,3.6500,False,3.4500,3.6000,reg,98504 +VISI,2017-07-17,3.9500,3.9950,False,3.5564,3.6000,reg,50820 +VISI,2017-07-18,3.7000,3.9500,False,3.5500,3.9500,reg,20669 +VISI,2017-07-19,3.9000,3.9000,False,3.7000,3.8000,reg,38790 +VISI,2017-07-20,3.8500,3.9000,False,3.7250,3.8693,reg,32311 +VISI,2017-07-21,4.0000,4.0759,False,3.7154,3.8000,reg,84911 +VISI,2017-07-24,3.8000,4.0000,False,3.8000,4.0000,reg,14059 +VISI,2017-07-25,3.8000,4.1000,False,3.8000,3.8500,reg,46579 +VISI,2017-07-26,3.8000,3.9000,False,3.7500,3.8500,reg,13615 +VISI,2017-07-27,3.8000,4.0000,False,3.7550,4.0000,reg,9404 +VISI,2017-07-28,3.7000,4.1000,False,3.6000,3.8000,reg,11921 +VISI,2017-07-31,3.6500,3.8314,False,3.6000,3.8314,reg,16681 +VISI,2017-08-01,3.6000,3.7500,False,3.6000,3.7000,reg,15145 +VISI,2017-08-02,3.6000,3.6000,False,3.4500,3.5500,reg,67587 +VISI,2017-08-03,3.6000,3.6500,False,3.5700,3.6500,reg,6504 +VISI,2017-08-04,3.4500,3.6500,False,3.4500,3.6500,reg,28425 +VISI,2017-08-07,3.3500,3.5000,False,3.2500,3.4500,reg,25216 +VISI,2017-08-08,3.2500,3.4500,False,3.1000,3.4500,reg,48460 +VISI,2017-08-09,3.1500,3.2500,False,3.1000,3.2500,reg,14730 +VISI,2017-08-10,3.1000,3.2000,False,3.1000,3.2000,reg,12657 +VISI,2017-08-11,3.0000,3.0500,False,2.9500,3.0500,reg,17695 +VISI,2017-08-14,3.1000,3.1000,False,2.9050,3.0292,reg,21935 +VISI,2017-08-15,3.1000,3.2500,False,3.0750,3.1000,reg,10524 +VISI,2017-08-16,3.1500,3.2000,False,3.0000,3.2000,reg,11747 +VISI,2017-08-17,3.1500,3.2000,False,3.1000,3.1500,reg,25353 +VISI,2017-08-18,3.1500,3.2000,False,3.0750,3.2000,reg,7296 +VISI,2017-08-21,3.1500,3.1500,False,3.0050,3.0050,reg,9906 +VISI,2017-08-22,3.2500,3.2750,False,3.0750,3.1500,reg,11932 +VISI,2017-08-23,3.2500,3.2500,False,3.1000,3.1500,reg,22373 +VISI,2017-08-24,3.2000,3.2000,False,3.1250,3.2000,reg,4204 +VISI,2017-08-25,3.2500,3.2500,False,3.1000,3.1000,reg,12038 +VISI,2017-08-28,3.1500,3.3000,False,3.1500,3.3000,reg,5907 +VISI,2017-08-29,3.1000,3.1950,False,3.0500,3.1500,reg,12199 +VISI,2017-08-30,3.2000,3.2000,False,3.0500,3.1400,reg,12176 +VISI,2017-08-31,3.2000,3.2500,False,3.1000,3.2500,reg,24657 +VISI,2017-09-01,3.0000,3.1250,False,3.0000,3.0500,reg,19541 +VISI,2017-09-05,3.0500,3.0500,False,2.9500,3.0500,reg,28283 +VISI,2017-09-06,3.0500,3.0500,False,2.9500,3.0100,reg,13197 +VISI,2017-09-07,3.0500,3.0500,False,2.9000,3.0000,reg,64407 +VISI,2017-09-08,2.9000,3.1000,False,2.8100,2.8500,reg,20488 +VISI,2017-09-11,2.9500,3.0000,False,2.9000,3.0000,reg,15106 +VISI,2017-09-12,2.9250,2.9900,False,2.9000,2.9500,reg,7057 +VISI,2017-09-13,2.8500,2.9250,False,2.8000,2.9250,reg,14407 +VISI,2017-09-14,2.8500,2.8500,False,2.8000,2.8500,reg,11724 +VISI,2017-09-15,2.7000,2.9000,False,2.7000,2.8000,reg,48097 +VISI,2017-09-18,2.7000,2.7611,False,2.6500,2.7500,reg,18296 +VISI,2017-09-19,2.6000,2.7000,False,2.5750,2.6500,reg,24747 +VISI,2017-09-20,2.6250,2.6250,False,2.5500,2.5735,reg,18809 +VISI,2017-09-21,2.6050,2.6500,False,2.5500,2.5500,reg,6231 +VISI,2017-09-22,2.7000,2.7000,False,2.5500,2.5500,reg,13819 +VISI,2017-09-25,2.8000,2.9500,False,2.6500,2.6500,reg,32664 +VISI,2017-09-26,3.0500,3.0500,False,2.8000,2.8500,reg,60887 +VISI,2017-09-27,3.0500,3.1000,False,2.9500,3.0500,reg,39678 +VISI,2017-09-28,3.1000,3.1312,False,3.0000,3.1000,reg,17502 +VISI,2017-09-29,3.1500,3.1500,False,3.1000,3.1000,reg,12915 +VISI,2017-10-02,3.1250,3.1500,False,2.9550,3.1000,reg,27831 +VISI,2017-10-03,3.0000,3.1267,False,3.0000,3.1267,reg,11859 +VISI,2017-10-04,3.0500,3.1000,False,3.0471,3.0560,reg,3699 +VISI,2017-10-05,3.1000,3.1500,False,2.9000,3.0250,reg,154221 +VISI,2017-10-06,3.0500,3.1178,False,2.9000,3.1000,reg,97803 +VISI,2017-10-09,2.9000,3.0000,False,2.9000,2.9500,reg,14032 +VISI,2017-10-10,2.9000,2.9500,False,2.9000,2.9000,reg,6389 +VISI,2017-10-11,2.8050,2.9500,False,2.7400,2.7400,reg,22591 +VISI,2017-10-12,2.6500,2.8500,False,2.6500,2.8500,reg,35596 +VISI,2017-10-13,2.5500,2.8000,False,2.5500,2.7500,reg,12593 +VISI,2017-10-16,2.4500,2.6000,False,2.4000,2.6000,reg,53391 +VISI,2017-10-17,2.4000,2.5000,False,2.4000,2.5000,reg,15047 +VISI,2017-10-18,2.3500,2.4500,False,2.3500,2.4500,reg,44024 +VISI,2017-10-19,2.2827,2.4000,False,2.2500,2.3500,reg,62587 +VISI,2017-10-20,2.2500,2.3000,False,2.2000,2.3000,reg,97169 +VISI,2017-10-23,2.2000,2.5400,False,2.1550,2.2500,reg,36354 +VISI,2017-10-24,3.5500,3.8950,False,2.8000,2.8000,reg,6403371 +VISI,2017-10-25,3.4000,3.5000,False,3.1500,3.3500,reg,657421 +VISI,2017-10-26,4.1000,4.8500,False,3.4000,3.5000,reg,3628181 +VISI,2017-10-27,3.9000,4.4900,False,3.8000,4.1500,reg,832623 +VISI,2017-10-30,4.0000,4.1500,False,3.5500,3.9000,reg,229370 +VISI,2017-10-31,4.3000,4.3500,False,3.8600,4.0000,reg,368868 +VISI,2017-11-01,4.1500,4.3550,False,3.9000,4.2000,reg,212877 +VISI,2017-11-02,3.9500,4.1500,False,3.9000,4.1500,reg,109398 +VISI,2017-11-03,3.9500,4.0000,False,3.7500,3.9000,reg,71437 +VISI,2017-11-06,3.8000,3.9550,False,3.7600,3.9000,reg,50448 +VISI,2017-11-07,4.0000,4.0000,False,3.8000,3.8000,reg,76558 +VISI,2017-11-08,3.9500,4.0000,False,3.8500,4.0000,reg,21874 +VISI,2017-11-09,3.9500,3.9500,False,3.8500,3.9325,reg,31186 +VISI,2017-11-10,4.0500,4.0500,False,3.7500,3.9000,reg,59579 +VISI,2017-11-13,3.6050,4.0200,False,3.6000,4.0200,reg,56772 +VISI,2017-11-14,3.7750,3.8000,False,3.6500,3.6500,reg,30320 +VISI,2017-11-15,3.7500,4.0000,False,3.7000,3.7000,reg,14863 +VISI,2017-11-16,3.7000,3.8000,False,3.6100,3.6100,reg,74291 +VISI,2017-11-17,3.9500,3.9500,False,3.6000,3.6000,reg,89384 +VISI,2017-11-20,3.7000,4.0000,False,3.7000,4.0000,reg,13225 +VISI,2017-11-21,3.7050,3.8500,False,3.6500,3.7134,reg,34052 +VISI,2017-11-22,3.6000,3.8500,False,3.5500,3.6500,reg,24501 +VISI,2017-11-27,3.7000,3.7000,False,3.5625,3.6000,reg,19436 +VISI,2017-11-28,3.8000,3.8000,False,3.6000,3.7000,reg,45519 +VISI,2017-11-29,3.8000,3.9500,False,3.7000,3.8000,reg,18092 +VISI,2017-11-30,3.8000,3.8000,False,3.6100,3.6100,reg,4110 +VISI,2017-12-01,3.7500,3.7500,False,3.6500,3.7000,reg,24163 +VISI,2017-12-04,3.7000,3.7900,False,3.5716,3.6000,reg,38905 +VISI,2017-12-05,3.7500,3.8000,False,3.6500,3.6500,reg,27580 +VISI,2017-12-06,3.8000,3.8000,False,3.7000,3.7100,reg,14210 +VISI,2017-12-07,3.8000,3.8050,False,3.7000,3.8000,reg,29728 +VISI,2017-12-08,3.8000,3.8000,False,3.6000,3.7500,reg,91306 +VISI,2017-12-11,3.8000,3.9500,False,3.6500,3.7000,reg,55621 +VISI,2017-12-12,3.8000,3.9500,False,3.7500,3.9500,reg,21495 +VISI,2017-12-13,3.8000,3.8000,False,3.7000,3.7500,reg,25134 +VISI,2017-12-14,3.8000,3.8500,False,3.6500,3.8500,reg,27521 +VISI,2017-12-15,3.9000,3.9000,False,3.6750,3.8000,reg,54838 +VISI,2017-12-18,4.0000,4.1500,False,3.8500,3.9500,reg,97408 +VISI,2017-12-19,3.9500,4.0250,False,3.9000,3.9500,reg,29717 +VISI,2017-12-20,3.9000,3.9500,False,3.8500,3.9500,reg,32337 +VISI,2017-12-21,3.9000,4.0000,False,3.8000,3.9000,reg,98481 +VISI,2017-12-22,3.8000,3.8440,False,3.7000,3.8000,reg,99984 +VISI,2017-12-26,3.6500,3.7500,False,3.6000,3.7500,reg,56031 +VISI,2017-12-27,3.6500,3.9000,False,3.5500,3.6000,reg,188656 +VISI,2017-12-28,3.7000,3.8000,False,3.5100,3.5500,reg,227923 +VISI,2017-12-29,3.8000,3.8000,False,3.5000,3.6500,reg,251371 +VISI,2018-01-02,3.8500,3.8500,False,3.6500,3.8000,reg,41953 +VISI,2018-01-03,3.8500,3.8500,False,3.7500,3.7500,reg,25235 +VISI,2018-01-04,3.9000,3.9500,False,3.7500,3.9000,reg,24330 +VISI,2018-01-05,4.0000,4.0000,False,3.8500,3.9500,reg,21273 +VISI,2018-01-08,3.9500,3.9500,False,3.8000,3.9500,reg,18815 +VISI,2018-01-09,4.0000,4.0000,False,3.8500,3.9500,reg,11519 +VISI,2018-01-10,3.9000,3.9500,False,3.8500,3.9000,reg,18037 +VISI,2018-01-11,4.1000,4.1000,False,3.8000,3.8500,reg,90884 +VISI,2018-01-12,4.4000,4.4000,False,3.6500,4.0500,reg,129435 +VISI,2018-01-16,4.2500,4.5500,False,4.1750,4.5000,reg,42142 +VISI,2018-01-17,4.5000,4.5000,False,4.0000,4.4000,reg,53993 +VISI,2018-01-18,4.5000,4.5000,False,4.0500,4.3000,reg,202979 +VISI,2018-01-19,4.7000,4.7000,False,4.4500,4.5000,reg,71387 +VISI,2018-01-22,4.7000,4.9000,False,4.5500,4.9000,reg,37918 +VISI,2018-01-23,4.5500,4.7000,False,4.4872,4.6500,reg,33447 +VISI,2018-01-24,4.6000,4.6000,False,4.4250,4.5000,reg,19328 +VISI,2018-01-25,4.6000,4.6000,False,4.5000,4.5830,reg,11435 +VISI,2018-01-26,4.5000,4.5000,False,4.3500,4.5000,reg,15948 +VISI,2018-01-29,4.3500,4.5000,False,4.2000,4.5000,reg,280500 +VISI,2018-01-30,4.4000,4.4500,False,4.2500,4.2500,reg,11516 +VISI,2018-01-31,4.3500,4.4650,False,4.3000,4.3500,reg,90339 +VISI,2018-02-01,4.3500,4.4502,False,4.2500,4.2500,reg,40568 +VISI,2018-02-02,4.3500,4.4500,False,4.2500,4.4000,reg,94847 +VISI,2018-02-05,4.3000,4.4000,False,4.0500,4.2567,reg,72634 +VISI,2018-02-06,4.3000,4.4000,False,4.0100,4.2000,reg,82381 +VISI,2018-02-07,4.3500,4.4500,False,4.2500,4.2500,reg,18504 +VISI,2018-02-08,4.3500,4.4000,False,4.2500,4.3500,reg,30066 +VISI,2018-02-09,4.3500,4.3950,False,4.2000,4.3000,reg,39769 +VISI,2018-02-12,4.4000,4.5000,False,4.3500,4.3500,reg,18365 +VISI,2018-02-13,4.4500,4.4500,False,4.3000,4.4000,reg,41060 +VISI,2018-02-14,4.4500,4.4500,False,4.3500,4.4500,reg,48810 +VISI,2018-02-15,4.4000,4.4500,False,4.3000,4.4500,reg,55870 +VISI,2018-02-16,4.4000,4.4500,False,4.2500,4.4500,reg,66570 +VISI,2018-02-20,4.4000,4.4500,False,4.3000,4.3500,reg,65288 +VISI,2018-02-21,4.3500,4.4000,False,4.3000,4.3500,reg,11033 +VISI,2018-02-22,4.3000,4.3500,False,4.2750,4.3500,reg,25623 +VISI,2018-02-23,4.3000,4.3000,False,4.2000,4.3000,reg,9878 +VISI,2018-02-26,4.3500,4.3500,False,4.0000,4.3000,reg,49624 +VISI,2018-02-27,4.1500,4.3500,False,4.0500,4.3500,reg,70046 +VISI,2018-02-28,4.0500,4.2500,False,4.0000,4.0000,reg,21206 +VISI,2018-03-01,4.1000,4.1333,False,3.9000,3.9500,reg,58332 +VISI,2018-03-02,4.2000,4.2000,False,3.9500,4.0500,reg,17138 +VISI,2018-03-05,4.0000,4.2000,False,3.9000,4.2000,reg,34071 +VISI,2018-03-06,4.0000,4.0000,False,3.8500,4.0000,reg,24136 +VISI,2018-03-07,3.8500,4.0000,False,3.8000,3.9500,reg,58218 +VISI,2018-03-08,2.7000,3.8000,False,2.4500,3.8000,reg,1241327 +VISI,2018-03-09,2.7500,2.8000,False,2.3500,2.8000,reg,628959 +VISI,2018-03-12,2.9000,3.0000,False,2.5000,2.7000,reg,282729 +VISI,2018-03-13,2.9500,3.0000,False,2.6600,2.9000,reg,42101 +VISI,2018-03-14,3.0000,3.0500,False,2.8000,2.9500,reg,21343 +VISI,2018-03-15,2.9500,3.0000,False,2.8500,3.0000,reg,33591 +VISI,2018-03-16,3.0000,3.0000,False,2.8500,2.9000,reg,30212 +VISI,2018-03-19,3.0500,3.0500,False,2.7500,2.9500,reg,176001 +VISI,2018-03-20,3.1000,3.1000,False,2.9000,3.0500,reg,37489 +VISI,2018-03-21,3.1500,3.1500,False,3.0500,3.1000,reg,30227 +VISI,2018-03-22,2.9500,3.1000,False,2.8000,3.0000,reg,65503 +VISI,2018-03-23,2.8500,2.9500,False,2.8000,2.9500,reg,31708 +VISI,2018-03-26,2.9500,2.9500,False,2.7000,2.8500,reg,37102 +VISI,2018-03-27,2.9000,3.1000,False,2.8000,2.9500,reg,66097 +VISI,2018-03-28,2.9000,2.9500,False,2.8000,2.9000,reg,29486 +VISI,2018-03-29,3.0500,3.0500,False,2.9000,2.9000,reg,19241 +VISI,2018-04-02,3.0500,3.0560,False,3.0000,3.0000,reg,7507 +VISI,2018-04-03,3.0000,3.1000,False,2.8000,3.0500,reg,20854 +VISI,2018-04-04,3.0500,3.0500,False,2.9500,2.9500,reg,5550 +VISI,2018-04-05,3.1000,3.1000,False,3.0000,3.0500,reg,9876 +VISI,2018-04-06,3.0500,3.0500,False,2.9500,3.0500,reg,12103 +VISI,2018-04-09,2.9000,3.0500,False,2.7500,3.0500,reg,55257 +VISI,2018-04-10,2.9000,3.0000,False,2.8500,2.9500,reg,14679 +VISI,2018-04-11,2.9500,2.9500,False,2.7550,2.8500,reg,17430 +VISI,2018-04-12,3.0000,3.1000,False,2.9000,3.0000,reg,35488 +VISI,2018-04-13,2.9500,3.0000,False,2.8500,2.9050,reg,28141 +VISI,2018-04-16,3.0000,3.1000,False,2.8600,2.9500,reg,35875 +VISI,2018-04-17,2.8500,3.1000,False,2.7500,3.0000,reg,19395 +VISI,2018-04-18,2.9500,2.9500,False,2.8500,2.8500,reg,20505 +VISI,2018-04-19,2.9000,2.9350,False,2.7500,2.9000,reg,42423 +VISI,2018-04-20,3.0000,3.0000,False,2.8000,2.8500,reg,12777 +VISI,2018-04-23,2.9000,3.0000,False,2.8500,3.0000,reg,15200 +VISI,2018-04-24,2.9000,2.9500,False,2.8000,2.9000,reg,44416 +VISI,2018-04-25,2.7500,2.9000,False,2.5500,2.8500,reg,35918 +VISI,2018-04-26,2.6000,2.7500,False,2.5500,2.7500,reg,79189 +VISI,2018-04-27,2.7000,2.7000,False,2.5500,2.6000,reg,35378 +VISI,2018-04-30,2.7000,2.7500,False,2.6000,2.6000,reg,13794 +VISI,2018-05-01,2.7000,2.7000,False,2.6000,2.7000,reg,96954 +VISI,2018-05-02,2.7000,2.7500,False,2.6500,2.6500,reg,30237 +VISI,2018-05-03,2.8500,2.8500,False,2.7000,2.7000,reg,10929 +VISI,2018-05-04,2.7000,2.9000,False,2.6000,2.8000,reg,21622 +VISI,2018-05-07,2.6500,2.7500,False,2.5500,2.7000,reg,35038 +VISI,2018-05-08,2.6500,2.7000,False,2.6000,2.6500,reg,4278 +VISI,2018-05-09,2.6500,2.6500,False,2.6000,2.6500,reg,8826 +VISI,2018-05-10,2.7500,2.7500,False,2.6500,2.6500,reg,8924 +VISI,2018-05-11,2.8000,2.8000,False,2.7000,2.7500,reg,8138 +VISI,2018-05-14,2.8000,2.8500,False,2.8000,2.8000,reg,3803 +VISI,2018-05-15,2.8500,2.9000,False,2.7500,2.7500,reg,22638 +VISI,2018-05-16,2.8500,3.0000,False,2.8000,2.8500,reg,43807 +VISI,2018-05-17,2.9000,2.9000,False,2.8000,2.8500,reg,19357 +VISI,2018-05-18,2.6500,2.9500,False,2.5500,2.8500,reg,68977 +VISI,2018-05-21,2.6500,2.7750,False,2.5750,2.7000,reg,40382 +VISI,2018-05-22,2.7000,2.7000,False,2.6000,2.6000,reg,10056 +VISI,2018-05-23,2.7500,2.8000,False,2.7100,2.7500,reg,12714 +VISI,2018-05-24,2.7500,2.7500,False,2.6733,2.7377,reg,5306 +VISI,2018-05-25,2.7500,2.7500,False,2.7200,2.7500,reg,3359 +VISI,2018-05-29,2.9500,2.9500,False,2.7400,2.7500,reg,5362 +VISI,2018-05-30,3.0000,3.0500,False,2.9000,2.9500,reg,7762 +VISI,2018-05-31,3.0000,3.0000,False,2.9400,2.9500,reg,12917 +VISI,2018-06-01,2.9500,2.9500,False,2.8600,2.8700,reg,7603 +VISI,2018-06-04,3.0000,3.0000,False,2.9000,2.9500,reg,6922 +VISI,2018-06-05,3.2000,3.2500,False,2.9000,2.9000,reg,82675 +VISI,2018-06-06,3.1000,3.2500,False,2.9500,3.2000,reg,67508 +VISI,2018-06-07,2.9000,2.9000,False,2.9000,2.9000,reg,0 diff --git a/company_library/VIVE.csv b/company_library/VIVE.csv index 8fea5ad9..8f5d50aa 100644 --- a/company_library/VIVE.csv +++ b/company_library/VIVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIVE,2017-06-06,7.9500,8.0000,False,7.7169,7.8700,reg,178079 -VIVE,2017-06-07,7.7500,8.0000,False,7.7000,7.9500,reg,148509 -VIVE,2017-06-08,7.8200,7.9300,False,7.6100,7.8600,reg,173569 VIVE,2017-06-09,7.6900,7.8200,False,7.5000,7.8200,reg,141174 VIVE,2017-06-12,7.5900,7.6624,False,7.2100,7.6000,reg,155597 VIVE,2017-06-13,7.7300,7.8299,False,7.5000,7.6950,reg,87885 @@ -249,3 +246,6 @@ VIVE,2018-05-31,2.6600,2.6800,False,2.5100,2.5700,reg,342630 VIVE,2018-06-01,2.7500,2.9300,False,2.6500,2.6600,reg,548712 VIVE,2018-06-04,2.5600,3.2900,False,2.4400,3.1000,reg,554093 VIVE,2018-06-05,2.7400,2.7500,False,2.5000,2.5400,reg,384219 +VIVE,2018-06-06,2.6600,2.7400,False,2.5600,2.7200,reg,294548 +VIVE,2018-06-07,2.4400,2.6700,False,2.4300,2.6700,reg,236052 +VIVE,2018-06-08,2.5200,2.5890,False,2.4200,2.4400,reg,214435 diff --git a/company_library/VIVO.csv b/company_library/VIVO.csv index 2b010810..f888e4ab 100644 --- a/company_library/VIVO.csv +++ b/company_library/VIVO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIVO,2017-06-06,13.6195,13.7161,False,12.9434,13.2332,reg,354030 -VIVO,2017-06-07,14.4889,14.5372,False,13.5229,13.6195,reg,687317 -VIVO,2017-06-08,14.2957,14.4889,False,14.1508,14.4889,reg,365877 VIVO,2017-06-09,14.6338,14.7786,False,14.1025,14.3440,reg,369372 VIVO,2017-06-12,14.5372,14.6820,False,14.3536,14.5855,reg,297552 VIVO,2017-06-13,14.5855,14.6820,False,14.3681,14.5372,reg,162483 @@ -249,3 +246,6 @@ VIVO,2018-05-31,14.8000,15.0000,False,14.6500,15.0000,reg,225961 VIVO,2018-06-01,14.9500,15.0500,False,14.7500,15.0000,reg,205794 VIVO,2018-06-04,15.0500,15.1500,False,14.9000,15.0000,reg,178649 VIVO,2018-06-05,15.2500,15.2500,False,14.9000,15.0500,reg,316546 +VIVO,2018-06-06,15.2500,15.4000,False,14.9500,15.1000,reg,332243 +VIVO,2018-06-07,15.4000,15.4500,False,15.1250,15.2000,reg,172771 +VIVO,2018-06-08,15.5000,15.7250,False,15.3000,15.3500,reg,195527 diff --git a/company_library/VKTX.csv b/company_library/VKTX.csv index f532083c..e59ec4cd 100644 --- a/company_library/VKTX.csv +++ b/company_library/VKTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VKTX,2017-06-06,1.2600,1.3200,False,1.2001,1.3000,reg,164061 -VKTX,2017-06-07,1.2900,1.3200,False,1.2500,1.2600,reg,75169 -VKTX,2017-06-08,1.2400,1.2900,False,1.2200,1.2600,reg,125373 VKTX,2017-06-09,1.2600,1.2800,False,1.2300,1.2300,reg,95970 VKTX,2017-06-12,1.2600,1.3100,False,1.2500,1.2500,reg,175987 VKTX,2017-06-13,1.2600,1.2700,False,1.2400,1.2700,reg,70091 @@ -249,3 +246,6 @@ VKTX,2018-05-31,9.9900,10.2500,False,6.3500,6.7500,reg,57479847 VKTX,2018-06-01,9.7500,11.1700,False,9.1300,10.6500,reg,22710424 VKTX,2018-06-04,9.3300,9.6200,False,8.7700,9.1500,reg,5802953 VKTX,2018-06-05,9.3900,10.2700,False,9.1200,9.3400,reg,4321935 +VKTX,2018-06-06,9.0800,9.9900,False,8.9000,9.2500,reg,4706460 +VKTX,2018-06-07,9.6600,10.3800,False,9.0900,9.9800,reg,9810715 +VKTX,2018-06-08,9.7800,10.1700,False,9.2950,9.5300,reg,4032956 diff --git a/company_library/VKTXW.csv b/company_library/VKTXW.csv index aaefbcfe..ed86f7f3 100644 --- a/company_library/VKTXW.csv +++ b/company_library/VKTXW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VKTXW,2017-06-06,0.3500,0.3500,False,0.3500,0.3500,reg,0 -VKTXW,2017-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,0 -VKTXW,2017-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-09,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-12,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-13,0.3500,0.3500,False,0.3500,0.3500,reg,0 @@ -249,3 +246,6 @@ VKTXW,2018-05-31,8.4000,8.7300,False,4.8300,5.1900,reg,772899 VKTXW,2018-06-01,8.3518,9.5500,False,7.6700,8.6500,reg,92074 VKTXW,2018-06-04,7.8400,8.1200,False,7.3400,7.5800,reg,23147 VKTXW,2018-06-05,8.0500,8.6200,False,7.6860,7.8600,reg,43618 +VKTXW,2018-06-06,8.2500,8.4000,False,7.4928,8.0400,reg,21876 +VKTXW,2018-06-07,8.5100,8.7900,False,7.7216,8.7900,reg,17830 +VKTXW,2018-06-08,8.3700,8.7500,False,8.0000,8.7500,reg,28084 diff --git a/company_library/VLGEA.csv b/company_library/VLGEA.csv index 11bda23f..731e590b 100644 --- a/company_library/VLGEA.csv +++ b/company_library/VLGEA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VLGEA,2017-06-06,24.0839,24.5931,False,23.9014,24.2857,reg,25009 -VLGEA,2017-06-07,25.9860,26.3415,False,24.0935,24.0935,reg,40016 -VLGEA,2017-06-08,25.1214,25.9188,False,25.0638,25.8515,reg,30051 VLGEA,2017-06-09,25.1310,25.4192,False,24.7468,25.1214,reg,47156 VLGEA,2017-06-12,25.2079,25.4769,False,24.9293,25.1310,reg,25817 VLGEA,2017-06-13,24.9773,25.2944,False,24.5067,25.2079,reg,26181 @@ -249,3 +246,6 @@ VLGEA,2018-05-31,29.0400,29.9599,False,28.9100,29.3500,reg,35763 VLGEA,2018-06-01,29.1100,29.4515,False,29.0000,29.1600,reg,28840 VLGEA,2018-06-04,29.1100,29.2500,False,29.0400,29.2000,reg,19602 VLGEA,2018-06-05,28.9000,30.0909,False,28.6000,30.0909,reg,25189 +VLGEA,2018-06-06,28.2900,29.1560,False,27.8701,28.9600,reg,69027 +VLGEA,2018-06-07,28.6400,28.6800,False,27.5000,28.2300,reg,47576 +VLGEA,2018-06-08,28.9300,29.2300,False,28.6200,28.6200,reg,19126 diff --git a/company_library/VLRX.csv b/company_library/VLRX.csv index b3e76d58..1fe77627 100644 --- a/company_library/VLRX.csv +++ b/company_library/VLRX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VLRX,2017-06-06,4.9000,4.9700,False,4.7753,4.7753,reg,15794 -VLRX,2017-06-07,4.8000,4.9000,False,4.8000,4.9000,reg,2219 -VLRX,2017-06-08,4.9000,4.9500,False,4.7800,4.7800,reg,34465 VLRX,2017-06-09,4.9500,4.9500,False,4.8100,4.9500,reg,19297 VLRX,2017-06-12,4.9200,5.0600,False,4.8100,4.9300,reg,31983 VLRX,2017-06-13,5.1900,5.5400,False,4.9105,4.9105,reg,76177 @@ -249,3 +246,6 @@ VLRX,2018-05-31,1.4900,1.5300,False,1.4550,1.5300,reg,287516 VLRX,2018-06-01,1.5300,1.5398,False,1.4700,1.5000,reg,226542 VLRX,2018-06-04,1.4500,1.5000,False,1.4500,1.4900,reg,209242 VLRX,2018-06-05,1.4900,1.5100,False,1.4200,1.5100,reg,277186 +VLRX,2018-06-06,1.4900,1.5400,False,1.4000,1.4800,reg,378572 +VLRX,2018-06-07,1.5400,1.6400,False,1.4600,1.4800,reg,480654 +VLRX,2018-06-08,1.6100,1.6500,False,1.5000,1.5300,reg,349306 diff --git a/company_library/VMBS.csv b/company_library/VMBS.csv index 7511354e..46e0b884 100644 --- a/company_library/VMBS.csv +++ b/company_library/VMBS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VMBS,2017-06-06,51.7476,51.7759,False,51.6978,51.7759,reg,486151 -VMBS,2017-06-07,51.7075,51.7466,False,51.6685,51.6880,reg,267629 -VMBS,2017-06-08,51.6880,51.7271,False,51.6196,51.6782,reg,319268 VMBS,2017-06-09,51.5903,51.6587,False,51.5610,51.6489,reg,804081 VMBS,2017-06-12,51.5903,51.6489,False,51.5513,51.5806,reg,251950 VMBS,2017-06-13,51.6001,51.6196,False,51.5415,51.5610,reg,477597 @@ -249,3 +246,6 @@ VMBS,2018-05-31,51.3688,51.4087,False,51.3289,51.3788,reg,3627329 VMBS,2018-06-01,51.2400,51.2800,False,51.1800,51.2500,reg,832082 VMBS,2018-06-04,51.1400,51.2799,False,51.1400,51.2500,reg,3584416 VMBS,2018-06-05,51.2300,51.2500,False,51.1800,51.2000,reg,787969 +VMBS,2018-06-06,51.1000,51.1540,False,51.0800,51.1500,reg,521162 +VMBS,2018-06-07,51.2200,51.2800,False,51.0800,51.0800,reg,976224 +VMBS,2018-06-08,51.1400,51.1950,False,51.1400,51.1500,reg,806621 diff --git a/company_library/VMM.csv b/company_library/VMM.csv new file mode 100644 index 00000000..a4a46e77 --- /dev/null +++ b/company_library/VMM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VMM,2017-06-08,14.2789,14.3199,False,14.2789,14.3174,reg,7184 +VMM,2017-06-09,14.1151,14.2789,False,14.1151,14.2789,reg,5243 +VMM,2017-06-12,14.0477,14.5092,False,14.0477,14.1488,reg,13294 +VMM,2017-06-13,14.0284,14.1151,False,14.0284,14.0724,reg,4444 +VMM,2017-06-14,14.0936,14.2122,False,14.0163,14.2122,reg,20663 +VMM,2017-06-15,13.9873,14.0637,False,13.9003,14.0163,reg,9532 +VMM,2017-06-16,14.0797,14.0840,False,14.0356,14.0550,reg,5589 +VMM,2017-06-19,14.0260,14.4592,False,14.0260,14.4592,reg,29537 +VMM,2017-06-20,14.1342,14.1613,False,14.0356,14.1613,reg,18076 +VMM,2017-06-21,14.0936,14.1130,False,14.0646,14.0646,reg,2340 +VMM,2017-06-22,14.1420,14.1806,False,14.0646,14.0646,reg,12353 +VMM,2017-06-23,14.2966,14.3256,False,14.1246,14.1246,reg,5302 +VMM,2017-06-26,14.0840,14.2965,False,14.0840,14.2578,reg,13909 +VMM,2017-06-27,14.0743,14.1323,False,14.0356,14.1323,reg,22213 +VMM,2017-06-28,14.1226,14.1226,False,13.9970,14.0511,reg,10585 +VMM,2017-06-29,14.0453,14.0936,False,13.9680,14.0936,reg,5971 +VMM,2017-06-30,14.1710,14.5286,False,14.1710,14.5286,reg,9995 +VMM,2017-07-05,14.1710,14.3160,False,14.1710,14.2580,reg,8762 +VMM,2017-07-06,13.9583,14.1806,False,13.9486,14.1806,reg,6967 +VMM,2017-07-07,14.1033,14.1613,False,13.9390,14.0840,reg,6447 +VMM,2017-07-10,14.0356,14.1130,False,14.0356,14.0512,reg,2869 +VMM,2017-07-11,14.0646,14.0646,False,13.9486,13.9486,reg,1712 +VMM,2017-07-12,14.1592,14.1592,False,14.0816,14.1010,reg,7396 +VMM,2017-07-13,14.1059,14.1301,False,14.0827,14.1266,reg,6073 +VMM,2017-07-14,14.1398,14.1592,False,14.1309,14.1309,reg,4286 +VMM,2017-07-17,14.1107,14.1592,False,14.0622,14.1592,reg,9949 +VMM,2017-07-18,14.1204,14.1301,False,14.0816,14.0816,reg,964 +VMM,2017-07-19,14.0722,14.1107,False,14.0719,14.1107,reg,3179 +VMM,2017-07-20,14.4501,14.4501,False,14.0720,14.0816,reg,19299 +VMM,2017-07-21,14.2562,14.4501,False,14.2562,14.4501,reg,6996 +VMM,2017-07-24,14.3338,14.3532,False,14.3047,14.3047,reg,3157 +VMM,2017-07-25,14.1689,14.4986,False,14.1107,14.4986,reg,7908 +VMM,2017-07-26,14.2562,14.2936,False,14.1606,14.2936,reg,6092 +VMM,2017-07-27,14.2465,14.2659,False,14.1804,14.1804,reg,1452 +VMM,2017-07-28,14.4114,14.5471,False,14.2862,14.5277,reg,12802 +VMM,2017-07-31,14.2041,14.5180,False,14.1883,14.5180,reg,31086 +VMM,2017-08-01,14.2077,14.2747,False,14.2077,14.2077,reg,6042 +VMM,2017-08-02,14.2069,14.2853,False,14.1883,14.2271,reg,15418 +VMM,2017-08-03,14.1883,14.2271,False,14.1592,14.1689,reg,9577 +VMM,2017-08-04,14.1592,14.2077,False,14.1399,14.1699,reg,17407 +VMM,2017-08-07,14.5180,14.5180,False,14.1689,14.1776,reg,18704 +VMM,2017-08-08,14.3143,14.5180,False,14.3047,14.5180,reg,10523 +VMM,2017-08-09,14.2244,14.4696,False,14.2244,14.2828,reg,7311 +VMM,2017-08-10,14.1532,14.3022,False,14.1368,14.3022,reg,1608 +VMM,2017-08-11,14.3898,14.4579,False,14.1660,14.4579,reg,5165 +VMM,2017-08-14,14.3508,14.3508,False,14.2684,14.2684,reg,1435 +VMM,2017-08-15,14.2429,14.2925,False,14.2296,14.2925,reg,5583 +VMM,2017-08-16,14.2216,14.2828,False,14.2113,14.2828,reg,1333 +VMM,2017-08-17,14.1952,14.2154,False,14.1952,14.2154,reg,476 +VMM,2017-08-18,14.1465,14.2623,False,14.1465,14.2623,reg,7171 +VMM,2017-08-21,14.2429,14.3217,False,14.2049,14.3217,reg,9058 +VMM,2017-08-22,14.2438,14.3898,False,14.2342,14.3898,reg,3831 +VMM,2017-08-23,14.1757,14.2828,False,14.1757,14.2049,reg,5533 +VMM,2017-08-24,14.2341,14.2536,False,14.1660,14.1757,reg,3564 +VMM,2017-08-25,14.1426,14.4092,False,14.1203,14.4092,reg,18743 +VMM,2017-08-28,14.1271,14.1706,False,14.1271,14.1476,reg,8285 +VMM,2017-08-29,14.2730,14.2730,False,14.1465,14.1465,reg,7865 +VMM,2017-08-30,14.1952,14.2341,False,14.1465,14.2146,reg,3696 +VMM,2017-08-31,14.2244,14.2438,False,14.1465,14.2244,reg,5707 +VMM,2017-09-01,14.2049,14.2146,False,14.1076,14.1764,reg,2759 +VMM,2017-09-05,14.1565,14.1855,False,14.1271,14.1271,reg,2235 +VMM,2017-09-06,14.1563,14.2244,False,14.1174,14.1174,reg,12071 +VMM,2017-09-07,14.1855,14.2244,False,14.1660,14.1660,reg,4782 +VMM,2017-09-08,14.2244,14.2244,False,14.1524,14.1855,reg,1731 +VMM,2017-09-11,14.1368,14.2925,False,14.1368,14.2925,reg,8633 +VMM,2017-09-12,14.2049,14.2137,False,14.2049,14.2049,reg,25492 +VMM,2017-09-13,14.1663,14.2341,False,14.1465,14.1465,reg,3818 +VMM,2017-09-14,14.0806,14.1489,False,14.0611,14.0806,reg,10412 +VMM,2017-09-15,14.1294,14.1880,False,14.0806,14.0806,reg,10167 +VMM,2017-09-18,14.2075,14.2075,False,14.1508,14.1977,reg,9513 +VMM,2017-09-19,14.1001,14.1489,False,14.1001,14.1196,reg,18100 +VMM,2017-09-20,14.0773,14.0904,False,14.0611,14.0904,reg,1980 +VMM,2017-09-21,13.9342,14.0709,False,13.9342,14.0709,reg,21947 +VMM,2017-09-22,13.9342,13.9830,False,13.9342,13.9342,reg,6686 +VMM,2017-09-25,13.9538,13.9733,False,13.9440,13.9733,reg,11090 +VMM,2017-09-26,13.9635,13.9733,False,13.9245,13.9342,reg,21948 +VMM,2017-09-27,13.9147,13.9538,False,13.8464,13.9538,reg,25054 +VMM,2017-09-28,13.8952,13.9050,False,13.8296,13.9050,reg,8841 +VMM,2017-09-29,13.9050,14.0026,False,13.8415,13.9538,reg,16158 +VMM,2017-10-02,13.9147,13.9538,False,13.9050,13.9401,reg,11285 +VMM,2017-10-03,13.8562,13.9147,False,13.8562,13.8757,reg,5886 +VMM,2017-10-04,13.8659,13.8757,False,13.8499,13.8499,reg,7890 +VMM,2017-10-05,13.9050,13.9050,False,13.8464,13.8464,reg,4346 +VMM,2017-10-06,13.8367,13.8572,False,13.8367,13.8367,reg,2494 +VMM,2017-10-09,13.8269,13.8367,False,13.7488,13.7488,reg,10755 +VMM,2017-10-10,13.8622,13.8806,False,13.8269,13.8269,reg,5654 +VMM,2017-10-11,13.8084,13.8659,False,13.8084,13.8341,reg,3629 +VMM,2017-10-12,13.7903,13.8167,False,13.7903,13.8001,reg,8731 +VMM,2017-10-13,13.8294,13.8294,False,13.8280,13.8280,reg,500 +VMM,2017-10-16,13.8097,13.8097,False,13.7962,13.8097,reg,2415 +VMM,2017-10-17,13.8490,13.8979,False,13.7987,13.8001,reg,5402 +VMM,2017-10-18,13.8881,13.9175,False,13.8196,13.8294,reg,8557 +VMM,2017-10-19,13.8588,13.9076,False,13.7991,13.9076,reg,7468 +VMM,2017-10-20,13.7903,13.8192,False,13.7903,13.7903,reg,6258 +VMM,2017-10-23,13.6826,13.8226,False,13.6826,13.7805,reg,19020 +VMM,2017-10-24,13.6728,13.7143,False,13.6239,13.6239,reg,7788 +VMM,2017-10-25,13.6564,13.7511,False,13.6496,13.7511,reg,2785 +VMM,2017-10-26,13.6532,13.6532,False,13.5945,13.6337,reg,13744 +VMM,2017-10-27,13.6924,13.8490,False,13.6532,13.8490,reg,15318 +VMM,2017-10-30,13.6141,13.7457,False,13.5847,13.7119,reg,6139 +VMM,2017-10-31,13.6043,13.6728,False,13.6043,13.6532,reg,12241 +VMM,2017-11-01,13.5749,13.6239,False,13.4281,13.4869,reg,20768 +VMM,2017-11-02,13.5652,13.6033,False,13.5555,13.5847,reg,7501 +VMM,2017-11-03,13.5260,13.5749,False,13.5260,13.5573,reg,1992 +VMM,2017-11-06,13.5652,13.5652,False,13.4869,13.4869,reg,17100 +VMM,2017-11-07,13.5749,13.5945,False,13.5554,13.5652,reg,18119 +VMM,2017-11-08,13.5676,13.6265,False,13.5579,13.5872,reg,10506 +VMM,2017-11-09,13.5872,13.6010,False,13.5479,13.5479,reg,13119 +VMM,2017-11-10,13.5578,13.5970,False,13.5479,13.5970,reg,12130 +VMM,2017-11-13,13.5872,13.5873,False,13.5676,13.5676,reg,4116 +VMM,2017-11-14,13.4792,13.5683,False,13.4301,13.5087,reg,16073 +VMM,2017-11-15,13.5283,13.5791,False,13.5066,13.5185,reg,3428 +VMM,2017-11-16,13.5666,13.5773,False,13.4400,13.4400,reg,6530 +VMM,2017-11-17,13.5283,13.5823,False,13.4890,13.5185,reg,11302 +VMM,2017-11-20,13.4596,13.5283,False,13.4301,13.5087,reg,36156 +VMM,2017-11-21,13.4203,13.5228,False,13.4007,13.5087,reg,31354 +VMM,2017-11-22,13.4498,13.4498,False,13.3712,13.4203,reg,27725 +VMM,2017-11-27,13.2731,13.4203,False,13.2731,13.4203,reg,23802 +VMM,2017-11-28,13.2534,13.2927,False,13.2534,13.2802,reg,19356 +VMM,2017-11-29,13.2142,13.2660,False,13.2043,13.2534,reg,29423 +VMM,2017-11-30,13.2142,13.2338,False,13.1847,13.2092,reg,21219 +VMM,2017-12-01,13.2240,13.2829,False,13.2043,13.2338,reg,16357 +VMM,2017-12-04,13.1847,13.2338,False,13.1553,13.1945,reg,16135 +VMM,2017-12-05,13.2927,13.2927,False,13.1945,13.2043,reg,13412 +VMM,2017-12-06,13.3221,13.3712,False,13.2240,13.2240,reg,62343 +VMM,2017-12-07,13.2632,13.3319,False,13.2338,13.3025,reg,41760 +VMM,2017-12-08,13.2731,13.3320,False,13.2436,13.2534,reg,59506 +VMM,2017-12-11,13.3320,13.3712,False,13.1945,13.1945,reg,21400 +VMM,2017-12-12,13.2632,13.3221,False,13.2534,13.2829,reg,18789 +VMM,2017-12-13,13.2632,13.2904,False,13.1749,13.2732,reg,64288 +VMM,2017-12-14,13.2953,13.2953,False,13.2362,13.2362,reg,35010 +VMM,2017-12-15,13.2460,13.2766,False,13.2263,13.2756,reg,53825 +VMM,2017-12-18,13.2263,13.3346,False,13.2165,13.3346,reg,54238 +VMM,2017-12-19,13.2165,13.2854,False,13.1869,13.2854,reg,44921 +VMM,2017-12-20,13.1278,13.1869,False,13.0983,13.1869,reg,58116 +VMM,2017-12-21,13.1475,13.3543,False,13.0786,13.1377,reg,52253 +VMM,2017-12-22,13.1771,13.2066,False,13.0490,13.0490,reg,21676 +VMM,2017-12-26,13.2854,13.2854,False,13.1869,13.1869,reg,13402 +VMM,2017-12-27,13.2854,13.3051,False,13.2362,13.2460,reg,30042 +VMM,2017-12-28,13.2460,13.2854,False,13.0983,13.2657,reg,25855 +VMM,2017-12-29,13.2657,13.2953,False,13.2559,13.2854,reg,21608 +VMM,2018-01-02,13.2854,13.2854,False,13.1968,13.1968,reg,4428 +VMM,2018-01-03,13.3248,13.3346,False,13.2854,13.2854,reg,20039 +VMM,2018-01-04,13.3248,13.3543,False,13.3248,13.3346,reg,16220 +VMM,2018-01-05,13.3346,13.3346,False,13.3149,13.3346,reg,25929 +VMM,2018-01-08,13.3431,13.3543,False,13.3149,13.3149,reg,9388 +VMM,2018-01-09,13.3149,13.3445,False,13.3149,13.3248,reg,13298 +VMM,2018-01-10,13.2362,13.2854,False,13.2362,13.2854,reg,15433 +VMM,2018-01-11,13.2484,13.2880,False,13.2386,13.2880,reg,15879 +VMM,2018-01-12,13.2781,13.2880,False,13.2386,13.2583,reg,14370 +VMM,2018-01-16,13.2870,13.3078,False,13.2485,13.2485,reg,40118 +VMM,2018-01-17,13.2189,13.3078,False,13.2189,13.2959,reg,16524 +VMM,2018-01-18,13.2485,13.2574,False,13.1991,13.1991,reg,7680 +VMM,2018-01-19,13.2683,13.2683,False,13.2386,13.2481,reg,6443 +VMM,2018-01-22,13.2090,13.2485,False,13.1892,13.2386,reg,22948 +VMM,2018-01-23,13.1695,13.2288,False,13.1695,13.2199,reg,12736 +VMM,2018-01-24,13.1398,13.2386,False,13.1398,13.2386,reg,9318 +VMM,2018-01-25,13.1201,13.1300,False,13.0509,13.0509,reg,11299 +VMM,2018-01-26,13.0530,13.1300,False,13.0530,13.1300,reg,19223 +VMM,2018-01-29,12.8731,13.0806,False,12.8533,13.0806,reg,31377 +VMM,2018-01-30,12.7940,12.8830,False,12.7940,12.8797,reg,33407 +VMM,2018-01-31,12.7940,12.8138,False,12.7545,12.8039,reg,58109 +VMM,2018-02-01,12.7249,12.7743,False,12.7150,12.7150,reg,18790 +VMM,2018-02-02,12.6656,12.6953,False,12.6409,12.6656,reg,24601 +VMM,2018-02-05,12.7051,12.7051,False,12.6192,12.6261,reg,27096 +VMM,2018-02-06,12.7644,12.7743,False,12.4581,12.4581,reg,39440 +VMM,2018-02-07,12.9324,13.1596,False,12.8336,13.1596,reg,38425 +VMM,2018-02-08,12.9348,13.1331,False,12.9348,13.1331,reg,21391 +VMM,2018-02-09,12.9646,12.9844,False,12.8853,12.9844,reg,27157 +VMM,2018-02-12,12.8159,12.9745,False,12.8159,12.9745,reg,17627 +VMM,2018-02-13,12.8060,12.8103,False,12.7763,12.7862,reg,8459 +VMM,2018-02-14,12.7862,12.7862,False,12.7267,12.7465,reg,16166 +VMM,2018-02-15,12.7663,12.7763,False,12.7267,12.7267,reg,8380 +VMM,2018-02-16,12.7763,12.8159,False,12.7304,12.7304,reg,15457 +VMM,2018-02-20,12.7564,12.7763,False,12.7069,12.7069,reg,28784 +VMM,2018-02-21,12.7465,12.7763,False,12.7386,12.7564,reg,22086 +VMM,2018-02-22,12.7564,12.7564,False,12.7015,12.7564,reg,10709 +VMM,2018-02-23,12.8159,12.8258,False,12.7168,12.7763,reg,16913 +VMM,2018-02-26,12.8158,12.8282,False,12.7961,12.7971,reg,27407 +VMM,2018-02-27,12.7862,12.8258,False,12.7862,12.7862,reg,17781 +VMM,2018-02-28,12.7862,12.7971,False,12.7663,12.7663,reg,9601 +VMM,2018-03-01,12.8060,12.9051,False,12.7763,12.7763,reg,33917 +VMM,2018-03-02,12.8159,12.8357,False,12.7763,12.7763,reg,19686 +VMM,2018-03-05,12.8357,12.8586,False,12.8357,12.8586,reg,10555 +VMM,2018-03-06,12.8064,12.8456,False,12.8064,12.8455,reg,4278 +VMM,2018-03-07,12.7763,12.8222,False,12.7763,12.8222,reg,19906 +VMM,2018-03-08,12.7862,12.7961,False,12.7564,12.7673,reg,19178 +VMM,2018-03-09,12.7089,12.7763,False,12.7069,12.7663,reg,11194 +VMM,2018-03-12,12.7069,12.7267,False,12.6870,12.7267,reg,11790 +VMM,2018-03-13,12.7069,12.7356,False,12.6970,12.7267,reg,7963 +VMM,2018-03-14,12.7465,12.7713,False,12.7069,12.7267,reg,8444 +VMM,2018-03-15,12.7242,12.7440,False,12.7242,12.7440,reg,3049 +VMM,2018-03-16,12.7440,12.8131,False,12.7242,12.8131,reg,9994 +VMM,2018-03-19,12.7162,12.7440,False,12.7142,12.7340,reg,5031 +VMM,2018-03-20,12.6844,12.7340,False,12.6844,12.7242,reg,11347 +VMM,2018-03-21,12.6347,12.7043,False,12.6247,12.6989,reg,16897 +VMM,2018-03-22,12.6943,12.6943,False,12.6347,12.6347,reg,10201 +VMM,2018-03-23,12.6148,12.6844,False,12.6148,12.6347,reg,4877 +VMM,2018-03-26,12.5996,12.6645,False,12.5996,12.6595,reg,9558 +VMM,2018-03-27,12.5552,12.6943,False,12.5552,12.6943,reg,19260 +VMM,2018-03-28,12.5651,12.5651,False,12.5452,12.5552,reg,10168 +VMM,2018-03-29,12.5552,12.6148,False,12.5452,12.6148,reg,17939 +VMM,2018-04-02,12.6247,12.6247,False,12.5552,12.5713,reg,60103 +VMM,2018-04-03,12.6744,12.6844,False,12.6247,12.6247,reg,22662 +VMM,2018-04-04,12.8236,12.8236,False,12.7092,12.7092,reg,18376 +VMM,2018-04-05,12.7540,12.7739,False,12.6844,12.6844,reg,35657 +VMM,2018-04-06,12.7341,12.7540,False,12.6645,12.6645,reg,19941 +VMM,2018-04-09,12.7540,12.7629,False,12.7043,12.7629,reg,11943 +VMM,2018-04-10,12.7076,12.7540,False,12.6943,12.7494,reg,9029 +VMM,2018-04-11,12.7242,12.7440,False,12.7142,12.7242,reg,2389 +VMM,2018-04-12,12.6818,12.7246,False,12.6818,12.7217,reg,16196 +VMM,2018-04-13,12.6718,12.7017,False,12.6598,12.6818,reg,20194 +VMM,2018-04-16,12.6020,12.6519,False,12.6020,12.6020,reg,22200 +VMM,2018-04-17,12.5920,12.6250,False,12.5920,12.6020,reg,17547 +VMM,2018-04-18,12.4953,12.5920,False,12.4923,12.5721,reg,42504 +VMM,2018-04-19,12.4824,12.5322,False,12.4824,12.5322,reg,5599 +VMM,2018-04-20,12.4525,12.4824,False,12.4425,12.4824,reg,16185 +VMM,2018-04-23,12.4489,12.4624,False,12.4425,12.4624,reg,12412 +VMM,2018-04-24,12.4525,12.4624,False,12.4425,12.4525,reg,16970 +VMM,2018-04-25,12.4026,12.4824,False,12.4026,12.4824,reg,6890 +VMM,2018-04-26,12.4724,12.4724,False,12.3927,12.4026,reg,17185 +VMM,2018-04-27,12.5103,12.5322,False,12.4860,12.5322,reg,22683 +VMM,2018-04-30,12.4624,12.5067,False,12.4325,12.5067,reg,15476 +VMM,2018-05-01,12.4923,12.5023,False,12.4226,12.4226,reg,20408 +VMM,2018-05-02,12.5322,12.5322,False,12.4525,12.4724,reg,21126 +VMM,2018-05-03,12.5422,12.5522,False,12.4724,12.4724,reg,6897 +VMM,2018-05-04,12.5322,12.5920,False,12.5322,12.5920,reg,8199 +VMM,2018-05-07,12.5323,12.5821,False,12.4824,12.5522,reg,21213 +VMM,2018-05-08,12.4724,12.5322,False,12.4624,12.4724,reg,29657 +VMM,2018-05-09,12.4425,12.5223,False,12.3827,12.4624,reg,31124 +VMM,2018-05-10,12.4800,12.5090,False,12.4600,12.4600,reg,15581 +VMM,2018-05-11,12.5100,12.5100,False,12.4500,12.4900,reg,15809 +VMM,2018-05-14,12.4700,12.5000,False,12.4500,12.4999,reg,9402 +VMM,2018-05-15,12.4200,12.4400,False,12.4000,12.4400,reg,15150 +VMM,2018-05-16,12.4300,12.4300,False,12.3900,12.4300,reg,16075 +VMM,2018-05-17,12.4200,12.4414,False,12.4200,12.4400,reg,12111 +VMM,2018-05-18,12.4900,12.5271,False,12.4200,12.5100,reg,41324 +VMM,2018-05-21,12.5200,12.5890,False,12.4710,12.4900,reg,19451 +VMM,2018-05-22,12.5300,12.5699,False,12.5200,12.5699,reg,8574 +VMM,2018-05-23,12.5800,12.5900,False,12.5301,12.5600,reg,7605 +VMM,2018-05-24,12.5900,12.6400,False,12.5500,12.5600,reg,17886 +VMM,2018-05-25,12.6400,12.6800,False,12.6300,12.6800,reg,17139 +VMM,2018-05-29,12.6850,12.6850,False,12.6400,12.6400,reg,12752 +VMM,2018-05-30,12.6200,12.6557,False,12.6150,12.6500,reg,25211 +VMM,2018-05-31,12.6300,12.6800,False,12.6200,12.6400,reg,11934 +VMM,2018-06-01,12.6000,12.6300,False,12.6000,12.6300,reg,4016 +VMM,2018-06-04,12.5942,12.6200,False,12.5900,12.6200,reg,11875 +VMM,2018-06-05,12.5900,12.6000,False,12.5700,12.5700,reg,16156 +VMM,2018-06-06,12.5769,12.6200,False,12.5700,12.5700,reg,28626 +VMM,2018-06-07,12.5700,12.5868,False,12.5601,12.5800,reg,10178 diff --git a/company_library/VMW.csv b/company_library/VMW.csv new file mode 100644 index 00000000..584f87a5 --- /dev/null +++ b/company_library/VMW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VMW,2017-06-08,90.6100,92.6200,False,88.6700,92.6200,reg,3847011 +VMW,2017-06-09,87.6300,91.1300,False,86.8000,90.5500,reg,3264303 +VMW,2017-06-12,87.3600,88.0500,False,85.4500,86.3100,reg,3063179 +VMW,2017-06-13,88.8100,88.8800,False,87.2800,88.1300,reg,2546857 +VMW,2017-06-14,87.9500,89.1900,False,87.2400,88.9500,reg,1736956 +VMW,2017-06-15,87.7300,87.7600,False,86.2500,87.0000,reg,2026925 +VMW,2017-06-16,88.1000,88.3000,False,87.5000,87.7100,reg,2368409 +VMW,2017-06-19,88.7800,89.0350,False,88.2600,88.9500,reg,992081 +VMW,2017-06-20,88.2200,88.9800,False,88.1750,88.9300,reg,1302177 +VMW,2017-06-21,90.0100,90.1100,False,89.3800,89.8800,reg,2399505 +VMW,2017-06-22,90.4400,90.8100,False,89.6000,90.0800,reg,1039217 +VMW,2017-06-23,90.9200,91.3500,False,90.2000,90.5000,reg,3013080 +VMW,2017-06-26,90.6600,91.6700,False,90.5750,91.1400,reg,1141757 +VMW,2017-06-27,89.2500,90.8400,False,89.1800,90.4200,reg,1570428 +VMW,2017-06-28,89.5800,90.2071,False,88.9868,89.6700,reg,1128204 +VMW,2017-06-29,87.0500,89.3000,False,85.9500,89.0600,reg,2106464 +VMW,2017-06-30,87.4300,87.7500,False,86.9100,87.1300,reg,1143749 +VMW,2017-07-05,87.2500,87.5000,False,85.7000,85.9200,reg,1417572 +VMW,2017-07-06,87.5100,87.6500,False,86.2000,86.6500,reg,1543412 +VMW,2017-07-07,88.1900,88.7150,False,87.7150,87.9300,reg,1071535 +VMW,2017-07-10,88.3400,88.4500,False,87.5400,88.1300,reg,1172292 +VMW,2017-07-11,88.5600,89.0000,False,87.7500,88.2200,reg,1312894 +VMW,2017-07-12,88.7800,89.1900,False,88.4500,88.9300,reg,1048924 +VMW,2017-07-13,88.5000,89.1900,False,88.0000,89.0000,reg,983461 +VMW,2017-07-14,88.3700,89.0000,False,88.0000,88.9400,reg,601904 +VMW,2017-07-17,91.0500,91.1400,False,88.1100,88.5100,reg,2329203 +VMW,2017-07-18,91.0100,91.1000,False,90.1900,91.1000,reg,1599337 +VMW,2017-07-19,92.2600,92.2700,False,90.8400,91.3500,reg,1417926 +VMW,2017-07-20,92.5400,92.7300,False,91.9800,92.4900,reg,1557476 +VMW,2017-07-21,92.2700,92.4700,False,91.8300,92.3000,reg,1031710 +VMW,2017-07-24,92.2900,92.4500,False,91.8400,92.1400,reg,808821 +VMW,2017-07-25,92.3800,92.8500,False,91.8000,92.2700,reg,736296 +VMW,2017-07-26,92.3600,92.5300,False,91.8800,92.5300,reg,795236 +VMW,2017-07-27,92.0000,92.6900,False,90.7600,92.6700,reg,1578660 +VMW,2017-07-28,92.3000,92.4100,False,91.2600,91.4900,reg,1126532 +VMW,2017-07-31,92.7100,93.2200,False,92.3100,92.5000,reg,1595475 +VMW,2017-08-01,92.7000,92.7100,False,91.9500,92.6000,reg,2024232 +VMW,2017-08-02,92.1100,92.7000,False,91.7100,92.7000,reg,1600207 +VMW,2017-08-03,92.4300,92.4800,False,91.5200,91.9500,reg,1111216 +VMW,2017-08-04,93.0900,93.2200,False,92.4300,92.4300,reg,811077 +VMW,2017-08-07,93.4200,93.7000,False,92.7500,93.0400,reg,646246 +VMW,2017-08-08,93.4000,93.5400,False,92.7200,93.2700,reg,869416 +VMW,2017-08-09,92.9300,93.0800,False,92.3900,92.5600,reg,941282 +VMW,2017-08-10,92.0000,93.0000,False,91.6900,92.6700,reg,1281760 +VMW,2017-08-11,91.9500,92.2700,False,91.3700,91.8300,reg,1034076 +VMW,2017-08-14,98.0200,98.2000,False,95.1100,95.7200,reg,4728639 +VMW,2017-08-15,95.2900,98.0000,False,95.2100,98.0000,reg,2521118 +VMW,2017-08-16,96.6600,97.4700,False,95.2900,95.7000,reg,1330403 +VMW,2017-08-17,95.7700,97.3000,False,95.7500,96.5000,reg,981674 +VMW,2017-08-18,96.2700,96.6000,False,95.3600,95.7000,reg,770989 +VMW,2017-08-21,97.0100,97.1000,False,95.5300,96.2800,reg,971755 +VMW,2017-08-22,99.9300,100.1600,False,98.3800,98.8300,reg,2452682 +VMW,2017-08-23,100.3900,101.0000,False,99.1700,99.5000,reg,1814927 +VMW,2017-08-24,100.8300,101.7900,False,100.7500,100.9300,reg,1912844 +VMW,2017-08-25,102.7400,104.8100,False,102.7300,103.5100,reg,3478582 +VMW,2017-08-28,104.6800,105.5900,False,102.0300,102.2400,reg,3549475 +VMW,2017-08-29,104.9300,105.4800,False,103.3400,103.7200,reg,2105576 +VMW,2017-08-30,106.9600,107.2400,False,104.8700,105.0000,reg,2018046 +VMW,2017-08-31,108.1000,108.3300,False,106.9200,107.0000,reg,2261612 +VMW,2017-09-01,107.4800,108.2500,False,107.2400,108.2250,reg,1406262 +VMW,2017-09-05,107.0800,107.4700,False,105.8850,106.7500,reg,2035560 +VMW,2017-09-06,107.2900,108.1100,False,107.0100,107.4000,reg,1647279 +VMW,2017-09-07,106.5000,107.8300,False,106.3700,107.4500,reg,1897220 +VMW,2017-09-08,106.1000,107.6700,False,106.0000,106.5100,reg,1582479 +VMW,2017-09-11,107.7200,107.8900,False,106.6000,106.6000,reg,1400704 +VMW,2017-09-12,109.6000,109.6700,False,107.3600,108.0000,reg,1852117 +VMW,2017-09-13,110.4300,110.7100,False,109.0000,109.3000,reg,1759705 +VMW,2017-09-14,110.7500,111.6100,False,109.9400,110.9500,reg,1855461 +VMW,2017-09-15,110.2500,110.7000,False,110.0000,110.7000,reg,1257925 +VMW,2017-09-18,109.9800,110.7648,False,109.6100,110.5900,reg,912778 +VMW,2017-09-19,109.6800,110.5100,False,109.2700,110.1700,reg,1634809 +VMW,2017-09-20,110.1300,112.0000,False,109.0700,109.7300,reg,1110218 +VMW,2017-09-21,109.0700,109.9900,False,108.0900,109.9900,reg,985791 +VMW,2017-09-22,109.1500,109.4800,False,108.5000,108.9100,reg,1021549 +VMW,2017-09-25,107.5200,109.6400,False,107.1200,109.2100,reg,1892185 +VMW,2017-09-26,107.8300,108.7200,False,107.6800,108.0000,reg,2362235 +VMW,2017-09-27,109.2100,110.2300,False,108.6600,109.6100,reg,2378584 +VMW,2017-09-28,109.2000,109.4100,False,108.1900,109.2600,reg,1192439 +VMW,2017-09-29,109.1900,110.1500,False,109.0500,109.0800,reg,1469055 +VMW,2017-10-02,110.1500,110.9900,False,109.2000,109.2400,reg,1433066 +VMW,2017-10-03,110.6000,111.2690,False,110.2000,110.5800,reg,1427437 +VMW,2017-10-04,110.5900,111.0000,False,109.7200,110.6000,reg,1612953 +VMW,2017-10-05,111.5900,111.8900,False,110.7600,111.3100,reg,1399450 +VMW,2017-10-06,111.5300,111.7400,False,110.8600,111.3900,reg,1250100 +VMW,2017-10-09,111.8500,112.2400,False,111.5750,111.5900,reg,677838 +VMW,2017-10-10,111.7900,112.5000,False,111.2300,112.0400,reg,1308227 +VMW,2017-10-11,112.0300,112.2450,False,110.9000,111.6500,reg,1253174 +VMW,2017-10-12,113.1600,113.6000,False,112.0000,112.1600,reg,1525133 +VMW,2017-10-13,113.6200,114.1800,False,113.5121,113.5500,reg,1480819 +VMW,2017-10-16,115.1500,115.3700,False,113.9800,114.0000,reg,3272295 +VMW,2017-10-17,115.6000,115.8500,False,115.0000,115.1300,reg,1844121 +VMW,2017-10-18,116.6000,116.7200,False,115.7300,115.7300,reg,3084764 +VMW,2017-10-19,117.4000,117.4000,False,116.0400,116.1600,reg,1565445 +VMW,2017-10-20,118.3400,118.7300,False,117.5700,117.5700,reg,1560096 +VMW,2017-10-23,119.1100,119.5500,False,118.5000,118.7400,reg,1596365 +VMW,2017-10-24,119.6300,119.6300,False,118.4300,118.9700,reg,1884343 +VMW,2017-10-25,118.9000,119.7600,False,118.1590,119.6500,reg,2395369 +VMW,2017-10-26,119.0100,119.4800,False,118.3800,119.2000,reg,1088400 +VMW,2017-10-27,120.9700,121.0900,False,119.0450,119.5700,reg,1614145 +VMW,2017-10-30,119.9300,120.7500,False,119.3200,120.7500,reg,1090508 +VMW,2017-10-31,119.6900,120.0600,False,119.0800,119.9300,reg,1631876 +VMW,2017-11-01,119.1200,120.3100,False,118.6600,120.0000,reg,1565452 +VMW,2017-11-02,118.9000,119.4000,False,117.6800,118.5900,reg,4030258 +VMW,2017-11-03,117.9400,118.9400,False,117.1300,118.7000,reg,1348900 +VMW,2017-11-06,119.2100,119.9100,False,117.9400,117.9900,reg,1924336 +VMW,2017-11-07,120.4300,121.1400,False,119.7100,119.7400,reg,1569617 +VMW,2017-11-08,120.5500,121.4900,False,119.7500,119.9100,reg,1460861 +VMW,2017-11-09,120.9700,121.2100,False,119.4701,119.7500,reg,1404493 +VMW,2017-11-10,122.1500,122.2100,False,120.7800,120.7800,reg,1279679 +VMW,2017-11-13,121.8400,122.4400,False,121.0400,122.0000,reg,1507006 +VMW,2017-11-14,122.4700,122.6299,False,121.4084,121.5300,reg,1931864 +VMW,2017-11-15,121.1900,121.9200,False,120.5300,121.1300,reg,1858044 +VMW,2017-11-16,122.7100,123.4500,False,121.5100,121.5800,reg,1616014 +VMW,2017-11-17,123.2600,123.5000,False,121.7300,121.8300,reg,1566218 +VMW,2017-11-20,124.0600,124.3500,False,123.4800,123.7800,reg,1883715 +VMW,2017-11-21,125.3900,126.3300,False,124.7000,124.8900,reg,2097813 +VMW,2017-11-22,123.5900,125.7500,False,123.5400,125.5300,reg,1533243 +VMW,2017-11-27,126.2100,126.6600,False,124.6100,125.0000,reg,2535267 +VMW,2017-11-28,127.3400,127.5700,False,126.2400,126.7600,reg,3491689 +VMW,2017-11-29,119.4200,127.5950,False,118.3600,127.4400,reg,4558504 +VMW,2017-11-30,120.1100,122.0000,False,117.8900,122.0000,reg,4418634 +VMW,2017-12-01,124.4400,126.4304,False,117.9200,118.5000,reg,5756887 +VMW,2017-12-04,115.0900,124.9400,False,114.4200,124.7400,reg,4958439 +VMW,2017-12-05,114.5400,116.4400,False,113.0400,114.8800,reg,2680214 +VMW,2017-12-06,116.6700,116.9000,False,113.7810,114.2000,reg,1992889 +VMW,2017-12-07,117.2200,118.6500,False,116.8400,117.0200,reg,2337522 +VMW,2017-12-08,119.5700,120.5300,False,118.0000,118.5000,reg,1595635 +VMW,2017-12-11,121.0900,121.3299,False,119.3900,119.3900,reg,1310402 +VMW,2017-12-12,120.0400,121.8290,False,119.7100,121.0100,reg,1773103 +VMW,2017-12-13,121.8700,122.8800,False,120.1500,120.1800,reg,1932156 +VMW,2017-12-14,121.2500,123.9300,False,121.1700,122.2300,reg,1683770 +VMW,2017-12-15,123.8000,124.1400,False,120.6000,121.3000,reg,1925443 +VMW,2017-12-18,128.8900,129.4800,False,124.8700,125.0000,reg,3031273 +VMW,2017-12-19,128.1400,128.2600,False,126.6500,127.8300,reg,1818320 +VMW,2017-12-20,128.6200,129.5000,False,126.6800,128.4600,reg,1691373 +VMW,2017-12-21,127.1700,129.0000,False,127.0200,128.3900,reg,1355040 +VMW,2017-12-22,127.6900,128.3000,False,126.7200,127.2800,reg,781097 +VMW,2017-12-26,127.5600,128.0000,False,126.5800,127.2500,reg,960382 +VMW,2017-12-27,126.9600,127.9600,False,126.7500,127.6000,reg,1235965 +VMW,2017-12-28,126.6100,127.3300,False,125.9610,127.3300,reg,1189029 +VMW,2017-12-29,125.3200,126.9200,False,125.2600,126.5300,reg,1145878 +VMW,2018-01-02,127.2900,127.4900,False,125.7200,126.2000,reg,1285685 +VMW,2018-01-03,130.0300,130.9899,False,127.8000,127.9800,reg,1876422 +VMW,2018-01-04,131.2400,132.8000,False,130.1700,130.3800,reg,1659503 +VMW,2018-01-05,131.2600,132.2900,False,131.0000,131.7500,reg,995542 +VMW,2018-01-08,130.9000,131.1300,False,130.0000,131.0000,reg,1277124 +VMW,2018-01-09,129.2700,131.0000,False,128.9200,130.8500,reg,1324907 +VMW,2018-01-10,129.2200,129.2200,False,127.3900,128.8100,reg,1270873 +VMW,2018-01-11,133.2700,133.3300,False,130.8708,131.7300,reg,1345983 +VMW,2018-01-12,132.5300,133.1200,False,131.5000,132.7900,reg,1185661 +VMW,2018-01-16,132.1400,134.4500,False,132.0600,133.2100,reg,1389192 +VMW,2018-01-17,135.3300,135.9900,False,132.3900,133.0000,reg,1454277 +VMW,2018-01-18,135.6300,136.1900,False,134.0122,135.0000,reg,1088422 +VMW,2018-01-19,136.0400,136.6200,False,135.5000,135.6500,reg,1287132 +VMW,2018-01-22,136.6900,137.4000,False,134.8500,136.1500,reg,1261021 +VMW,2018-01-23,137.9600,138.1200,False,136.7200,137.0000,reg,1349946 +VMW,2018-01-24,137.0700,138.3200,False,135.7600,137.0000,reg,1438461 +VMW,2018-01-25,137.6300,139.3200,False,136.7400,137.6600,reg,1126721 +VMW,2018-01-26,150.0000,165.0000,False,144.2500,145.2100,reg,27806732 +VMW,2018-01-29,125.0500,151.3800,False,124.2400,148.2500,reg,20010366 +VMW,2018-01-30,118.7400,124.3900,False,118.0001,122.7500,reg,9357929 +VMW,2018-01-31,123.7900,127.8285,False,120.0100,120.7900,reg,6836254 +VMW,2018-02-01,125.7100,129.3350,False,122.5838,123.4500,reg,4291166 +VMW,2018-02-02,122.7200,127.5400,False,120.7300,125.6600,reg,4009670 +VMW,2018-02-05,116.4000,121.8300,False,116.0600,120.0700,reg,3343944 +VMW,2018-02-06,115.5600,117.2100,False,111.2600,113.2700,reg,3181829 +VMW,2018-02-07,112.9000,118.7000,False,112.6800,115.3600,reg,2423516 +VMW,2018-02-08,108.4600,114.2702,False,108.4600,113.2900,reg,2963720 +VMW,2018-02-09,113.1300,114.9300,False,108.8180,110.0100,reg,2705045 +VMW,2018-02-12,116.5800,117.3000,False,113.4600,114.0100,reg,2560429 +VMW,2018-02-13,120.0800,120.2400,False,115.1100,115.9000,reg,2169770 +VMW,2018-02-14,124.4200,124.7400,False,119.1900,119.4000,reg,2840935 +VMW,2018-02-15,123.6200,125.6292,False,120.8405,125.1300,reg,2207320 +VMW,2018-02-16,124.5500,125.3700,False,122.1000,122.8400,reg,1886608 +VMW,2018-02-20,123.6000,124.5100,False,122.5350,123.3900,reg,1911022 +VMW,2018-02-21,122.9400,126.5300,False,122.7800,124.3400,reg,1521170 +VMW,2018-02-22,125.2300,126.1500,False,123.0200,123.3000,reg,1578905 +VMW,2018-02-23,126.4200,126.8800,False,124.2910,126.4100,reg,1986965 +VMW,2018-02-26,128.6600,128.9800,False,126.2900,126.8500,reg,1799889 +VMW,2018-02-27,128.8500,130.5600,False,128.1700,128.6000,reg,2096462 +VMW,2018-02-28,131.7500,133.6400,False,130.2000,130.3500,reg,2240113 +VMW,2018-03-01,123.6600,131.7100,False,122.0000,131.0000,reg,6308502 +VMW,2018-03-02,116.3400,118.5000,False,113.3000,115.4300,reg,8108329 +VMW,2018-03-05,118.2400,118.7200,False,113.9000,114.3500,reg,4258039 +VMW,2018-03-06,120.5300,120.9300,False,118.0600,118.7500,reg,3489742 +VMW,2018-03-07,124.2500,124.4800,False,119.3300,119.5000,reg,2101238 +VMW,2018-03-08,123.5200,126.0200,False,122.9300,125.0200,reg,1236224 +VMW,2018-03-09,125.8400,126.0300,False,123.6100,124.3600,reg,1893873 +VMW,2018-03-12,127.1900,127.7600,False,124.7600,125.7200,reg,3293802 +VMW,2018-03-13,124.0300,127.5000,False,123.3852,127.1900,reg,1845719 +VMW,2018-03-14,124.7500,124.9270,False,123.4900,124.8800,reg,1497120 +VMW,2018-03-15,125.5100,125.9700,False,124.5800,125.3500,reg,1607734 +VMW,2018-03-16,124.4700,127.0600,False,124.3500,125.1600,reg,2160437 +VMW,2018-03-19,125.5900,126.2400,False,122.7500,123.5000,reg,1492452 +VMW,2018-03-20,126.1600,128.4200,False,125.4100,125.9500,reg,1349664 +VMW,2018-03-21,124.3500,126.1200,False,123.9100,126.1200,reg,1125202 +VMW,2018-03-22,122.1000,124.0000,False,121.8200,123.2600,reg,895231 +VMW,2018-03-23,122.0600,127.0700,False,119.6400,122.1300,reg,2683089 +VMW,2018-03-26,126.0300,126.4500,False,123.5800,123.6600,reg,1398220 +VMW,2018-03-27,123.3700,128.3500,False,122.2400,127.3800,reg,1891213 +VMW,2018-03-28,119.9500,123.2600,False,119.3300,123.2600,reg,1825034 +VMW,2018-03-29,121.2700,122.4800,False,119.1000,120.2800,reg,1927512 +VMW,2018-04-02,120.4800,122.0500,False,118.8200,121.4900,reg,1545856 +VMW,2018-04-03,119.8700,121.4899,False,118.8400,121.4000,reg,1713451 +VMW,2018-04-04,121.8300,122.1800,False,117.6100,117.6600,reg,2016852 +VMW,2018-04-05,121.8100,122.9900,False,120.8200,122.7700,reg,1067933 +VMW,2018-04-06,118.6500,122.5000,False,117.8301,120.7700,reg,2315834 +VMW,2018-04-09,120.4700,122.6000,False,119.2000,119.2000,reg,1273613 +VMW,2018-04-10,121.7500,123.5300,False,121.2701,121.8000,reg,2178082 +VMW,2018-04-11,121.4900,123.2900,False,120.5800,121.1100,reg,2067797 +VMW,2018-04-12,122.1500,122.8000,False,121.3400,122.3000,reg,1567283 +VMW,2018-04-13,121.3400,123.0000,False,120.5301,123.0000,reg,2900957 +VMW,2018-04-16,127.7600,130.1900,False,126.0000,126.2800,reg,4509870 +VMW,2018-04-17,131.8800,132.5600,False,129.1700,129.5600,reg,3213819 +VMW,2018-04-18,137.5400,138.3400,False,135.5400,136.3000,reg,4232588 +VMW,2018-04-19,135.5900,137.1500,False,133.7075,136.5900,reg,2921682 +VMW,2018-04-20,136.0500,136.5700,False,133.8500,135.5900,reg,2620810 +VMW,2018-04-23,135.0200,136.7350,False,134.3100,136.6800,reg,1370021 +VMW,2018-04-24,133.9600,136.9700,False,133.0700,135.7400,reg,2543691 +VMW,2018-04-25,131.6200,133.8700,False,131.1400,133.8300,reg,1548164 +VMW,2018-04-26,132.4100,133.6300,False,131.5200,132.6300,reg,1217818 +VMW,2018-04-27,133.0500,133.9800,False,131.7400,133.5000,reg,1076608 +VMW,2018-04-30,133.2600,134.2950,False,132.1900,133.0500,reg,1062218 +VMW,2018-05-01,133.2200,133.3700,False,131.3900,132.7500,reg,1748317 +VMW,2018-05-02,132.4900,133.4000,False,132.0000,132.7500,reg,1379894 +VMW,2018-05-03,132.8700,133.3300,False,131.1200,132.3700,reg,1177019 +VMW,2018-05-04,134.3500,135.7800,False,132.1300,132.3200,reg,1148606 +VMW,2018-05-07,135.8200,136.3100,False,134.3692,135.0500,reg,641271 +VMW,2018-05-08,136.5000,136.6000,False,135.0300,135.5300,reg,1330460 +VMW,2018-05-09,138.5700,139.3300,False,136.5000,136.5600,reg,979513 +VMW,2018-05-10,143.9000,144.1600,False,139.5500,139.6100,reg,2119567 +VMW,2018-05-11,144.0400,144.3300,False,142.4700,143.3200,reg,1357595 +VMW,2018-05-14,141.2500,145.1500,False,140.4200,144.9400,reg,1725662 +VMW,2018-05-15,141.1000,141.8600,False,138.5500,140.3900,reg,1045141 +VMW,2018-05-16,138.5800,141.5900,False,138.2600,141.4100,reg,1039948 +VMW,2018-05-17,137.5100,139.9300,False,137.2100,138.7100,reg,1272285 +VMW,2018-05-18,138.9900,142.2900,False,137.0200,137.5900,reg,3299699 +VMW,2018-05-21,138.6900,141.3700,False,136.9600,140.3900,reg,2281456 +VMW,2018-05-22,136.8000,140.2600,False,136.5900,139.3200,reg,1695091 +VMW,2018-05-23,138.2300,138.4200,False,135.1000,135.3600,reg,1576153 +VMW,2018-05-24,136.7700,138.9000,False,136.5500,138.4400,reg,2008077 +VMW,2018-05-25,136.4500,137.9200,False,136.4500,136.8300,reg,1412647 +VMW,2018-05-29,136.4000,136.8700,False,134.8200,135.5400,reg,1475721 +VMW,2018-05-30,138.0200,139.1200,False,136.5000,136.8700,reg,1906908 +VMW,2018-05-31,137.4800,139.3300,False,136.7800,137.7400,reg,2909126 +VMW,2018-06-01,145.9300,149.4800,False,143.3900,144.9700,reg,4265534 +VMW,2018-06-04,142.5900,145.0000,False,140.3450,144.9900,reg,2813896 +VMW,2018-06-05,147.5200,149.0000,False,142.6700,142.8900,reg,2677341 +VMW,2018-06-06,148.9800,149.0000,False,146.4050,148.2000,reg,1869257 +VMW,2018-06-07,150.2700,150.7200,False,146.5700,148.5000,reg,3035221 diff --git a/company_library/VNDA.csv b/company_library/VNDA.csv index c2ad7125..471e53eb 100644 --- a/company_library/VNDA.csv +++ b/company_library/VNDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNDA,2017-06-06,13.8000,13.8500,False,13.6000,13.7000,reg,406422 -VNDA,2017-06-07,13.7000,13.8500,False,13.5500,13.8500,reg,298185 -VNDA,2017-06-08,13.8000,14.0000,False,13.6500,13.8000,reg,536873 VNDA,2017-06-09,13.6500,14.0000,False,13.6000,13.8000,reg,650145 VNDA,2017-06-12,13.8000,13.8000,False,13.6000,13.6000,reg,586034 VNDA,2017-06-13,13.9000,13.9000,False,13.6750,13.8000,reg,499056 @@ -249,3 +246,6 @@ VNDA,2018-05-31,17.6000,17.7250,False,17.4000,17.4000,reg,445950 VNDA,2018-06-01,17.7000,17.8500,False,17.5250,17.7500,reg,540945 VNDA,2018-06-04,17.4500,17.7250,False,17.2500,17.7000,reg,551457 VNDA,2018-06-05,17.8500,17.9500,False,17.5000,17.5000,reg,352713 +VNDA,2018-06-06,18.1000,18.1500,False,17.8000,17.9500,reg,294737 +VNDA,2018-06-07,18.0000,18.1001,False,17.8500,18.0500,reg,179548 +VNDA,2018-06-08,18.0500,18.1500,False,17.8500,17.9000,reg,214682 diff --git a/company_library/VNET.csv b/company_library/VNET.csv index 07458c19..dacb5c51 100644 --- a/company_library/VNET.csv +++ b/company_library/VNET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNET,2017-06-06,5.4800,5.5000,False,5.3800,5.4000,reg,213610 -VNET,2017-06-07,5.4700,5.5800,False,5.4700,5.4800,reg,271094 -VNET,2017-06-08,5.6800,5.6900,False,5.5000,5.5000,reg,460812 VNET,2017-06-09,5.6400,5.7900,False,5.5100,5.6600,reg,343902 VNET,2017-06-12,5.6000,5.6800,False,5.5300,5.5900,reg,223273 VNET,2017-06-13,5.6400,5.6900,False,5.5400,5.5700,reg,207160 @@ -249,3 +246,6 @@ VNET,2018-05-31,8.2700,8.2950,False,7.8100,7.8300,reg,927613 VNET,2018-06-01,8.2100,8.5000,False,7.9800,8.3300,reg,579763 VNET,2018-06-04,8.3600,8.4400,False,8.1000,8.2600,reg,1012867 VNET,2018-06-05,8.5100,8.6200,False,8.2200,8.3900,reg,1696190 +VNET,2018-06-06,8.7400,8.9500,False,8.4900,8.4900,reg,1120203 +VNET,2018-06-07,9.2200,9.3300,False,8.8000,8.8000,reg,1682591 +VNET,2018-06-08,9.1300,9.3699,False,9.0041,9.1900,reg,1811186 diff --git a/company_library/VNOM.csv b/company_library/VNOM.csv index 552da9c9..9b51c0ab 100644 --- a/company_library/VNOM.csv +++ b/company_library/VNOM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNOM,2017-06-06,15.7338,15.9569,False,15.5571,15.6687,reg,118321 -VNOM,2017-06-07,15.5664,16.2266,False,15.4734,15.6687,reg,95242 -VNOM,2017-06-08,15.3990,15.7431,False,15.1665,15.5664,reg,101407 VNOM,2017-06-09,15.4827,15.7431,False,15.2503,15.4362,reg,108686 VNOM,2017-06-12,15.2409,15.7895,False,14.8876,15.4734,reg,246029 VNOM,2017-06-13,15.7431,15.9476,False,15.0363,15.2502,reg,179917 @@ -249,3 +246,6 @@ VNOM,2018-05-31,32.5800,33.0500,False,32.4600,32.8500,reg,406275 VNOM,2018-06-01,30.4000,32.7300,False,28.7500,32.7300,reg,1656526 VNOM,2018-06-04,28.5200,30.3300,False,27.3200,30.2100,reg,2451086 VNOM,2018-06-05,28.0900,28.9500,False,27.8500,28.5600,reg,1091107 +VNOM,2018-06-06,27.7900,28.2100,False,26.3900,28.0700,reg,1291512 +VNOM,2018-06-07,28.3300,28.6300,False,27.7900,27.7900,reg,518210 +VNOM,2018-06-08,27.5200,28.5400,False,27.0200,28.3300,reg,572280 diff --git a/company_library/VNQI.csv b/company_library/VNQI.csv index df644128..4c74fa98 100644 --- a/company_library/VNQI.csv +++ b/company_library/VNQI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNQI,2017-06-06,55.3255,55.3832,False,55.2295,55.3736,reg,549141 -VNQI,2017-06-07,55.4504,55.5176,False,55.2967,55.4888,reg,347586 -VNQI,2017-06-08,55.1815,55.2775,False,55.0758,55.2775,reg,378293 VNQI,2017-06-09,54.9029,54.9702,False,54.7012,54.9221,reg,479469 VNQI,2017-06-12,54.7492,54.8837,False,54.6148,54.8165,reg,393244 VNQI,2017-06-13,55.4216,55.4408,False,55.2775,55.2775,reg,243779 @@ -249,3 +246,6 @@ VNQI,2018-05-31,60.3900,60.5700,False,60.2500,60.5200,reg,308353 VNQI,2018-06-01,60.5800,60.5800,False,60.4400,60.5700,reg,419733 VNQI,2018-06-04,61.2200,61.3500,False,61.0800,61.0900,reg,248173 VNQI,2018-06-05,61.2800,61.3799,False,61.1800,61.3400,reg,228662 +VNQI,2018-06-06,61.7300,61.7400,False,61.4400,61.5700,reg,283007 +VNQI,2018-06-07,61.2700,61.6100,False,61.1200,61.6100,reg,224243 +VNQI,2018-06-08,61.4400,61.4400,False,61.1150,61.2600,reg,149901 diff --git a/company_library/VNRX.csv b/company_library/VNRX.csv new file mode 100644 index 00000000..0aa9c0c1 --- /dev/null +++ b/company_library/VNRX.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VNRX,2017-06-08,3.5900,3.6256,False,3.5000,3.5800,reg,22975 +VNRX,2017-06-09,3.6400,3.6700,False,3.5700,3.5700,reg,23033 +VNRX,2017-06-12,3.5000,3.5900,False,3.4400,3.5900,reg,17204 +VNRX,2017-06-13,3.4900,3.5000,False,3.3500,3.4451,reg,45769 +VNRX,2017-06-14,3.4618,3.6250,False,3.4000,3.5000,reg,41459 +VNRX,2017-06-15,3.3300,3.4350,False,3.2000,3.4000,reg,106754 +VNRX,2017-06-16,3.2300,3.4300,False,3.2000,3.3000,reg,56318 +VNRX,2017-06-19,3.2000,3.2600,False,3.1600,3.1600,reg,15906 +VNRX,2017-06-20,3.2400,3.2540,False,3.1500,3.2200,reg,11174 +VNRX,2017-06-21,3.2800,3.3500,False,3.1800,3.2700,reg,44227 +VNRX,2017-06-22,3.3800,3.4100,False,3.2000,3.2000,reg,34472 +VNRX,2017-06-23,3.4000,3.4900,False,3.3900,3.3927,reg,22619 +VNRX,2017-06-26,3.4900,3.4900,False,3.3500,3.4000,reg,41057 +VNRX,2017-06-27,3.1500,3.4400,False,3.0710,3.4400,reg,85355 +VNRX,2017-06-28,3.3800,3.5000,False,2.9200,3.1300,reg,105247 +VNRX,2017-06-29,3.5400,3.5500,False,3.3200,3.4400,reg,24168 +VNRX,2017-06-30,3.5400,3.6100,False,3.3556,3.5400,reg,40264 +VNRX,2017-07-05,3.3700,3.5000,False,3.3400,3.5000,reg,6040 +VNRX,2017-07-06,3.4400,3.4600,False,3.3500,3.4500,reg,28443 +VNRX,2017-07-07,3.3800,3.4700,False,3.2700,3.4200,reg,11904 +VNRX,2017-07-10,3.3200,3.4800,False,3.3001,3.3700,reg,12208 +VNRX,2017-07-11,3.3500,3.4200,False,3.2999,3.3500,reg,9694 +VNRX,2017-07-12,3.2900,3.3600,False,3.2400,3.3600,reg,9077 +VNRX,2017-07-13,3.1500,3.3600,False,3.1200,3.3000,reg,31460 +VNRX,2017-07-14,3.2700,3.2800,False,3.0600,3.0600,reg,43997 +VNRX,2017-07-17,3.2000,3.3000,False,3.1200,3.2600,reg,25849 +VNRX,2017-07-18,3.2400,3.3800,False,3.2048,3.2800,reg,28440 +VNRX,2017-07-19,3.1600,3.2800,False,3.1500,3.2700,reg,17515 +VNRX,2017-07-20,3.3700,3.4100,False,3.2357,3.3200,reg,34834 +VNRX,2017-07-21,3.1000,3.5900,False,3.1000,3.2400,reg,105865 +VNRX,2017-07-24,3.2100,3.3350,False,3.1000,3.3350,reg,18764 +VNRX,2017-07-25,3.1700,3.3400,False,3.1401,3.2500,reg,40124 +VNRX,2017-07-26,3.1500,3.4100,False,3.1100,3.1800,reg,14952 +VNRX,2017-07-27,3.1400,3.2200,False,3.0660,3.1000,reg,40990 +VNRX,2017-07-28,3.1500,3.2299,False,3.0600,3.1400,reg,55179 +VNRX,2017-07-31,3.0200,3.1100,False,2.9500,3.1000,reg,28874 +VNRX,2017-08-01,3.2607,3.3500,False,3.0000,3.0400,reg,75271 +VNRX,2017-08-02,3.2700,3.3200,False,3.1601,3.3100,reg,66004 +VNRX,2017-08-03,3.1000,3.2500,False,3.0401,3.2500,reg,34986 +VNRX,2017-08-04,3.1050,3.1400,False,3.0000,3.0800,reg,34925 +VNRX,2017-08-07,3.0500,3.1090,False,2.9700,3.0900,reg,34328 +VNRX,2017-08-08,2.9600,3.0500,False,2.9600,3.0500,reg,29302 +VNRX,2017-08-09,2.8600,3.0500,False,2.7400,2.9600,reg,27774 +VNRX,2017-08-10,2.8600,3.0000,False,2.7700,2.9500,reg,63566 +VNRX,2017-08-11,2.9200,3.0700,False,2.8300,2.8300,reg,59003 +VNRX,2017-08-14,2.9000,2.9800,False,2.8600,2.9800,reg,19858 +VNRX,2017-08-15,2.7500,2.8800,False,2.7500,2.8800,reg,19895 +VNRX,2017-08-16,2.5700,2.8000,False,2.5300,2.7800,reg,104335 +VNRX,2017-08-17,2.4900,2.6200,False,2.4700,2.5800,reg,47390 +VNRX,2017-08-18,2.5200,2.6100,False,2.4500,2.5000,reg,79082 +VNRX,2017-08-21,2.4500,2.5800,False,2.4500,2.5789,reg,17697 +VNRX,2017-08-22,2.4600,2.5500,False,2.4500,2.4700,reg,41417 +VNRX,2017-08-23,2.4700,2.6300,False,2.4500,2.5500,reg,48270 +VNRX,2017-08-24,2.5700,2.6800,False,2.4800,2.6800,reg,14181 +VNRX,2017-08-25,2.5700,2.6599,False,2.5300,2.6300,reg,25684 +VNRX,2017-08-28,2.5200,2.6700,False,2.5200,2.5600,reg,19145 +VNRX,2017-08-29,2.6400,2.6600,False,2.5600,2.6000,reg,30000 +VNRX,2017-08-30,2.9200,2.9599,False,2.7001,2.7700,reg,85525 +VNRX,2017-08-31,2.9600,3.0000,False,2.9400,3.0000,reg,57027 +VNRX,2017-09-01,2.8850,3.0800,False,2.8600,2.9500,reg,23326 +VNRX,2017-09-05,2.7900,2.9900,False,2.7000,2.9000,reg,28716 +VNRX,2017-09-06,2.7600,2.8500,False,2.6600,2.8000,reg,21122 +VNRX,2017-09-07,2.6900,2.8000,False,2.6600,2.7000,reg,37361 +VNRX,2017-09-08,2.8200,2.9700,False,2.6800,2.6800,reg,27312 +VNRX,2017-09-11,2.8600,2.9200,False,2.8300,2.8700,reg,17450 +VNRX,2017-09-12,2.8300,2.9100,False,2.8000,2.8000,reg,22238 +VNRX,2017-09-13,2.7700,2.8300,False,2.7600,2.7666,reg,41114 +VNRX,2017-09-14,2.8000,2.8700,False,2.7820,2.8100,reg,16280 +VNRX,2017-09-15,2.7000,2.8500,False,2.7000,2.8500,reg,28762 +VNRX,2017-09-18,2.6800,2.8500,False,2.6800,2.7000,reg,18936 +VNRX,2017-09-19,2.7500,2.8800,False,2.6200,2.7300,reg,48114 +VNRX,2017-09-20,2.7200,2.9000,False,2.7100,2.8800,reg,25081 +VNRX,2017-09-21,2.6800,2.7900,False,2.6500,2.7200,reg,44465 +VNRX,2017-09-22,2.9800,2.9800,False,2.6899,2.7400,reg,70336 +VNRX,2017-09-25,2.8800,2.9900,False,2.8600,2.9300,reg,60111 +VNRX,2017-09-26,2.8800,2.9900,False,2.8467,2.9800,reg,41356 +VNRX,2017-09-27,2.8500,2.9700,False,2.8500,2.9000,reg,15403 +VNRX,2017-09-28,2.7800,2.9000,False,2.7800,2.8900,reg,14936 +VNRX,2017-09-29,2.6300,2.9100,False,2.6300,2.8700,reg,25119 +VNRX,2017-10-02,2.7400,2.7800,False,2.7000,2.7000,reg,23249 +VNRX,2017-10-03,2.6700,2.7200,False,2.6700,2.7100,reg,12136 +VNRX,2017-10-04,2.6300,2.6900,False,2.6200,2.6263,reg,14454 +VNRX,2017-10-05,2.7700,2.7906,False,2.6100,2.6100,reg,41852 +VNRX,2017-10-06,2.7000,2.7900,False,2.6700,2.7700,reg,22740 +VNRX,2017-10-09,2.5500,2.7050,False,2.5400,2.6500,reg,40347 +VNRX,2017-10-10,2.5200,2.6400,False,2.5000,2.5000,reg,40407 +VNRX,2017-10-11,2.4400,2.5400,False,2.4000,2.4800,reg,75043 +VNRX,2017-10-12,2.4000,2.5300,False,2.4000,2.5000,reg,55004 +VNRX,2017-10-13,2.4200,2.5100,False,2.4100,2.4770,reg,22034 +VNRX,2017-10-16,2.3700,2.4400,False,2.3700,2.4200,reg,26654 +VNRX,2017-10-17,2.2901,2.3700,False,2.2800,2.3400,reg,45964 +VNRX,2017-10-18,2.3800,2.4200,False,2.2800,2.2800,reg,40193 +VNRX,2017-10-19,2.3300,2.3701,False,2.3300,2.3700,reg,21062 +VNRX,2017-10-20,2.2500,2.3500,False,2.2500,2.3500,reg,16841 +VNRX,2017-10-23,2.1800,2.2500,False,2.1100,2.2500,reg,79786 +VNRX,2017-10-24,2.1000,2.1600,False,2.0800,2.1300,reg,86295 +VNRX,2017-10-25,2.4300,2.4300,False,2.0900,2.0900,reg,109373 +VNRX,2017-10-26,2.4300,2.5800,False,2.3800,2.4300,reg,74332 +VNRX,2017-10-27,2.3600,2.5000,False,2.3200,2.4800,reg,41472 +VNRX,2017-10-30,2.4700,2.5000,False,2.4000,2.4700,reg,92898 +VNRX,2017-10-31,2.9200,2.9300,False,2.4422,2.4422,reg,133349 +VNRX,2017-11-01,2.9200,2.9200,False,2.6443,2.8500,reg,73650 +VNRX,2017-11-02,2.9000,2.9000,False,2.7155,2.8862,reg,19412 +VNRX,2017-11-03,2.8900,2.9000,False,2.7738,2.9000,reg,16797 +VNRX,2017-11-06,2.9400,2.9500,False,2.8243,2.9100,reg,22258 +VNRX,2017-11-07,2.9399,2.9500,False,2.9000,2.9100,reg,11296 +VNRX,2017-11-08,2.9501,3.0300,False,2.9000,2.9000,reg,25386 +VNRX,2017-11-09,3.1200,3.1350,False,2.9500,2.9600,reg,27761 +VNRX,2017-11-10,3.3700,3.7200,False,3.0650,3.1200,reg,112937 +VNRX,2017-11-13,3.7200,3.7400,False,3.3500,3.3500,reg,126632 +VNRX,2017-11-14,3.6000,3.7500,False,3.5500,3.7500,reg,34510 +VNRX,2017-11-15,3.7000,3.7500,False,3.4510,3.5350,reg,28994 +VNRX,2017-11-16,3.6400,3.7400,False,3.6100,3.7000,reg,33469 +VNRX,2017-11-17,3.4600,3.6990,False,3.3700,3.6600,reg,56529 +VNRX,2017-11-20,3.3400,3.5900,False,3.3100,3.5900,reg,31020 +VNRX,2017-11-21,3.4100,3.5000,False,3.3566,3.3566,reg,18197 +VNRX,2017-11-22,3.3100,3.3800,False,3.3100,3.3800,reg,3459 +VNRX,2017-11-27,3.2000,3.2800,False,3.1500,3.1800,reg,6296 +VNRX,2017-11-28,3.2300,3.2500,False,3.1300,3.1950,reg,13345 +VNRX,2017-11-29,3.1450,3.2116,False,3.1200,3.1300,reg,19235 +VNRX,2017-11-30,3.1300,3.2000,False,3.0600,3.1654,reg,6623 +VNRX,2017-12-01,3.3400,3.4000,False,3.2500,3.2500,reg,55533 +VNRX,2017-12-04,3.3700,3.4700,False,3.3500,3.4600,reg,34915 +VNRX,2017-12-05,3.3100,3.4200,False,3.3000,3.4000,reg,20778 +VNRX,2017-12-06,3.1900,3.4100,False,3.1700,3.4100,reg,47835 +VNRX,2017-12-07,3.2200,3.2500,False,3.2100,3.2400,reg,2160 +VNRX,2017-12-08,3.4000,3.4000,False,3.2300,3.2700,reg,14066 +VNRX,2017-12-11,3.3000,3.4800,False,3.2442,3.4800,reg,14369 +VNRX,2017-12-12,3.2600,3.3786,False,3.2600,3.3600,reg,15723 +VNRX,2017-12-13,3.2900,3.3000,False,3.2200,3.2900,reg,6999 +VNRX,2017-12-14,3.2300,3.3000,False,3.2100,3.2800,reg,19130 +VNRX,2017-12-15,3.1100,3.2300,False,3.0300,3.2255,reg,19803 +VNRX,2017-12-18,2.6800,3.1200,False,2.6200,3.1200,reg,153294 +VNRX,2017-12-19,2.7400,2.7700,False,2.6000,2.6000,reg,51508 +VNRX,2017-12-20,2.8200,2.8500,False,2.6600,2.8000,reg,51019 +VNRX,2017-12-21,2.8201,2.8500,False,2.7500,2.8400,reg,131341 +VNRX,2017-12-22,2.7900,2.8500,False,2.6500,2.8000,reg,62379 +VNRX,2017-12-26,2.8800,2.9500,False,2.7500,2.7999,reg,45883 +VNRX,2017-12-27,3.0100,3.0800,False,2.8000,2.8000,reg,64966 +VNRX,2017-12-28,3.1300,3.1500,False,2.8700,3.0600,reg,102488 +VNRX,2017-12-29,2.9400,3.1500,False,2.8300,3.1500,reg,60428 +VNRX,2018-01-02,2.8100,3.0500,False,2.8100,2.9800,reg,46125 +VNRX,2018-01-03,2.6550,3.0000,False,2.6000,2.9800,reg,92493 +VNRX,2018-01-04,3.0207,3.1000,False,2.8500,2.9900,reg,177741 +VNRX,2018-01-05,3.0500,3.1500,False,3.0308,3.1500,reg,68972 +VNRX,2018-01-08,2.9400,3.1000,False,2.9300,3.1000,reg,112828 +VNRX,2018-01-09,2.8500,3.0100,False,2.8200,2.8800,reg,264690 +VNRX,2018-01-10,2.7300,2.9500,False,2.6600,2.9200,reg,246601 +VNRX,2018-01-11,2.7999,2.8700,False,2.7300,2.8000,reg,82202 +VNRX,2018-01-12,2.7800,2.8200,False,2.6900,2.7800,reg,133454 +VNRX,2018-01-16,2.9100,2.9800,False,2.8000,2.8800,reg,75751 +VNRX,2018-01-17,2.9300,2.9900,False,2.8600,2.9500,reg,181983 +VNRX,2018-01-18,2.9900,3.0000,False,2.7800,2.9600,reg,79759 +VNRX,2018-01-19,3.1200,3.1300,False,2.9400,3.0700,reg,66337 +VNRX,2018-01-22,3.7400,4.0000,False,3.1200,3.1500,reg,283943 +VNRX,2018-01-23,3.7500,3.8100,False,3.5000,3.5000,reg,280089 +VNRX,2018-01-24,3.9500,3.9900,False,3.6601,3.7000,reg,237056 +VNRX,2018-01-25,3.7100,3.9252,False,3.5000,3.9100,reg,167965 +VNRX,2018-01-26,3.6200,3.7500,False,3.6000,3.7400,reg,34086 +VNRX,2018-01-29,3.6700,3.9900,False,3.4400,3.6400,reg,200827 +VNRX,2018-01-30,3.5100,3.6500,False,3.4200,3.6416,reg,89608 +VNRX,2018-01-31,3.6300,3.6700,False,3.4900,3.5000,reg,22219 +VNRX,2018-02-01,3.5200,3.6744,False,3.5000,3.6200,reg,34824 +VNRX,2018-02-02,3.2900,3.5000,False,3.2600,3.5000,reg,73840 +VNRX,2018-02-05,3.0300,3.2500,False,3.0300,3.2200,reg,67487 +VNRX,2018-02-06,2.9100,3.0760,False,2.8500,2.8800,reg,177941 +VNRX,2018-02-07,3.0500,3.0900,False,2.9000,2.9100,reg,56121 +VNRX,2018-02-08,2.8900,3.0500,False,2.8700,3.0500,reg,189862 +VNRX,2018-02-09,3.0400,3.1613,False,2.9000,2.9400,reg,107481 +VNRX,2018-02-12,2.9000,3.0700,False,2.8910,3.0400,reg,32563 +VNRX,2018-02-13,3.0440,3.0600,False,2.8800,2.9100,reg,54169 +VNRX,2018-02-14,3.0000,3.0700,False,2.9100,2.9850,reg,50388 +VNRX,2018-02-15,2.9700,3.0200,False,2.9497,3.0067,reg,12554 +VNRX,2018-02-16,2.9800,2.9900,False,2.8954,2.9269,reg,75382 +VNRX,2018-02-20,3.2500,3.3499,False,2.9000,3.0000,reg,122380 +VNRX,2018-02-21,3.1396,3.2990,False,3.1150,3.2500,reg,33235 +VNRX,2018-02-22,3.0200,3.1890,False,3.0000,3.1000,reg,44764 +VNRX,2018-02-23,2.9900,3.0700,False,2.9300,2.9300,reg,44911 +VNRX,2018-02-26,3.1800,3.5800,False,2.9800,3.0000,reg,99319 +VNRX,2018-02-27,3.1000,3.2500,False,2.5300,3.2500,reg,535664 +VNRX,2018-02-28,3.0600,3.4100,False,3.0500,3.3600,reg,242888 +VNRX,2018-03-01,2.8000,3.1100,False,2.7000,3.1100,reg,144899 +VNRX,2018-03-02,3.1200,3.1200,False,2.7400,2.9800,reg,86165 +VNRX,2018-03-05,3.0000,3.2750,False,2.9400,3.1400,reg,92459 +VNRX,2018-03-06,2.8300,3.0000,False,2.7621,3.0000,reg,116215 +VNRX,2018-03-07,2.8600,2.9700,False,2.8600,2.8600,reg,68270 +VNRX,2018-03-08,2.9400,2.9400,False,2.8500,2.9200,reg,20900 +VNRX,2018-03-09,2.2900,2.4200,False,2.2700,2.3100,reg,1599105 +VNRX,2018-03-12,2.3100,2.4100,False,2.2600,2.4100,reg,301203 +VNRX,2018-03-13,2.3400,2.3400,False,2.2000,2.3200,reg,263054 +VNRX,2018-03-14,2.3400,2.3700,False,2.2700,2.3700,reg,183322 +VNRX,2018-03-15,2.3400,2.3900,False,2.2300,2.3700,reg,337536 +VNRX,2018-03-16,2.4000,2.4200,False,2.3201,2.3700,reg,250084 +VNRX,2018-03-19,2.3100,2.4100,False,2.3000,2.3900,reg,196395 +VNRX,2018-03-20,2.3900,2.4200,False,2.2600,2.3200,reg,191142 +VNRX,2018-03-21,2.3300,2.4100,False,2.2800,2.4100,reg,155164 +VNRX,2018-03-22,2.3700,2.4100,False,2.3000,2.3400,reg,177210 +VNRX,2018-03-23,2.3900,2.4000,False,2.2700,2.3800,reg,113598 +VNRX,2018-03-26,2.3900,2.4400,False,2.3310,2.3900,reg,165487 +VNRX,2018-03-27,2.3900,2.4100,False,2.3200,2.3900,reg,143247 +VNRX,2018-03-28,2.3700,2.4100,False,2.3300,2.3800,reg,129723 +VNRX,2018-03-29,2.4000,2.4100,False,2.3300,2.3700,reg,86258 +VNRX,2018-04-02,2.3200,2.4100,False,2.2800,2.3600,reg,55790 +VNRX,2018-04-03,2.2900,2.3700,False,2.2900,2.3100,reg,16536 +VNRX,2018-04-04,2.3300,2.3600,False,2.2700,2.3000,reg,40680 +VNRX,2018-04-05,2.3000,2.3601,False,2.2700,2.3401,reg,35574 +VNRX,2018-04-06,2.2600,2.2936,False,2.2206,2.2936,reg,44976 +VNRX,2018-04-09,2.2900,2.3000,False,2.2323,2.2900,reg,52278 +VNRX,2018-04-10,2.2700,2.2900,False,2.2300,2.2900,reg,71793 +VNRX,2018-04-11,2.2900,2.2900,False,2.2104,2.2800,reg,61377 +VNRX,2018-04-12,2.2900,2.2900,False,2.2500,2.2851,reg,36173 +VNRX,2018-04-13,2.2600,2.3300,False,2.2200,2.3300,reg,31339 +VNRX,2018-04-16,2.2100,2.2600,False,2.2000,2.2600,reg,11062 +VNRX,2018-04-17,2.1800,2.2100,False,2.1500,2.2100,reg,42530 +VNRX,2018-04-18,2.2000,2.2700,False,2.1200,2.1601,reg,34430 +VNRX,2018-04-19,2.2000,2.4400,False,2.1974,2.2100,reg,117552 +VNRX,2018-04-20,2.1900,2.3000,False,2.1690,2.2499,reg,26300 +VNRX,2018-04-23,2.2400,2.2700,False,2.1700,2.2000,reg,57926 +VNRX,2018-04-24,2.0500,2.2400,False,2.0100,2.2100,reg,85393 +VNRX,2018-04-25,2.0900,2.1300,False,2.0600,2.1100,reg,33831 +VNRX,2018-04-26,2.1000,2.1800,False,2.0700,2.0900,reg,32580 +VNRX,2018-04-27,2.0800,2.1700,False,2.0700,2.1200,reg,58844 +VNRX,2018-04-30,2.0100,2.1800,False,1.9516,2.1800,reg,64740 +VNRX,2018-05-01,1.9200,2.0200,False,1.8500,2.0100,reg,107216 +VNRX,2018-05-02,2.0100,2.0100,False,1.9000,1.9200,reg,31887 +VNRX,2018-05-03,2.0400,2.0500,False,2.0168,2.0500,reg,14229 +VNRX,2018-05-04,2.2300,2.2367,False,2.1500,2.1500,reg,74914 +VNRX,2018-05-07,2.3000,2.3330,False,2.2400,2.2900,reg,33825 +VNRX,2018-05-08,2.4100,2.4100,False,2.2700,2.3500,reg,834651 +VNRX,2018-05-09,2.2400,2.4500,False,2.1900,2.4500,reg,76670 +VNRX,2018-05-10,2.2400,2.3000,False,2.1610,2.2600,reg,36079 +VNRX,2018-05-11,2.1700,2.2600,False,2.0800,2.2600,reg,78061 +VNRX,2018-05-14,2.1400,2.2200,False,1.9401,2.2200,reg,134575 +VNRX,2018-05-15,2.0700,2.2000,False,2.0000,2.2000,reg,31844 +VNRX,2018-05-16,2.2500,2.4000,False,2.0300,2.1500,reg,145762 +VNRX,2018-05-17,2.3700,2.4500,False,2.2900,2.4000,reg,84200 +VNRX,2018-05-18,2.3400,2.4400,False,2.2598,2.4400,reg,69752 +VNRX,2018-05-21,2.3200,2.4100,False,2.2998,2.4100,reg,8921 +VNRX,2018-05-22,2.2400,2.3101,False,2.1700,2.3000,reg,61971 +VNRX,2018-05-23,2.3900,2.4900,False,2.2983,2.3000,reg,254843 +VNRX,2018-05-24,2.3300,2.4500,False,2.2518,2.4500,reg,46746 +VNRX,2018-05-25,2.3300,2.3900,False,2.2600,2.2700,reg,16809 +VNRX,2018-05-29,2.3100,2.3300,False,2.2600,2.2800,reg,12527 +VNRX,2018-05-30,2.3100,2.4100,False,2.2799,2.3400,reg,47426 +VNRX,2018-05-31,2.3700,2.4400,False,2.3300,2.3300,reg,28563 +VNRX,2018-06-01,2.3600,2.3699,False,2.2497,2.3513,reg,58122 +VNRX,2018-06-04,2.3100,2.3400,False,2.3000,2.3400,reg,28868 +VNRX,2018-06-05,2.3800,2.3900,False,2.2800,2.3400,reg,43928 +VNRX,2018-06-06,2.3200,2.4100,False,2.3200,2.3800,reg,33517 +VNRX,2018-06-07,2.3600,2.4300,False,2.3000,2.4190,reg,3282 diff --git a/company_library/VOD.csv b/company_library/VOD.csv index 998b9108..45a1b7a7 100644 --- a/company_library/VOD.csv +++ b/company_library/VOD.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VOD,2017-06-06,28.3976,28.4824,False,28.1902,28.2091,reg,3896458 -VOD,2017-06-07,28.4569,28.6530,False,28.3294,28.5942,reg,3850074 -VOD,2017-06-08,28.1235,28.2804,False,28.0646,28.2608,reg,3714678 -VOD,2017-06-09,27.9077,28.1137,False,27.8097,27.9862,reg,4271670 -VOD,2017-06-12,28.3294,28.4078,False,28.2313,28.2804,reg,4762274 -VOD,2017-06-13,28.4275,28.4961,False,28.3196,28.4961,reg,2391234 -VOD,2017-06-14,28.3000,28.5942,False,28.2215,28.5353,reg,3139780 -VOD,2017-06-15,28.0744,28.1529,False,27.9568,27.9862,reg,4272717 -VOD,2017-06-16,28.3294,28.3686,False,28.1039,28.2117,reg,4921043 -VOD,2017-06-19,28.3000,28.3784,False,28.2411,28.3294,reg,2755235 -VOD,2017-06-20,27.9666,28.3392,False,27.8979,28.3196,reg,3447778 -VOD,2017-06-21,27.9960,28.1333,False,27.9715,28.0450,reg,2950359 -VOD,2017-06-22,28.1921,28.2460,False,28.1137,28.2117,reg,2591535 -VOD,2017-06-23,28.2902,28.4078,False,28.2313,28.2706,reg,1923845 -VOD,2017-06-26,28.2313,28.5549,False,28.2117,28.4961,reg,3535445 -VOD,2017-06-27,28.0891,28.2215,False,28.0352,28.0744,reg,3569330 -VOD,2017-06-28,28.3294,28.3882,False,28.1823,28.2215,reg,4014616 -VOD,2017-06-29,28.1627,28.3907,False,28.0695,28.3686,reg,3659805 -VOD,2017-06-30,28.1725,28.2706,False,28.0058,28.2608,reg,2861412 -VOD,2017-07-05,28.0450,28.1431,False,27.9666,28.0156,reg,3047322 -VOD,2017-07-06,28.0156,28.1137,False,27.9666,28.1039,reg,2077256 -VOD,2017-07-07,28.1235,28.1529,False,27.9273,27.9960,reg,2128315 -VOD,2017-07-10,28.1627,28.2411,False,28.0136,28.0450,reg,1676034 -VOD,2017-07-11,27.8195,27.9568,False,27.7606,27.9175,reg,3186245 -VOD,2017-07-12,28.3392,28.4127,False,28.1333,28.1529,reg,3601243 -VOD,2017-07-13,28.4961,28.5843,False,28.3196,28.5549,reg,2342166 -VOD,2017-07-14,28.5353,28.5647,False,28.4078,28.4471,reg,2255915 -VOD,2017-07-17,28.6432,28.7707,False,28.5942,28.5942,reg,1846912 -VOD,2017-07-18,28.5745,28.5942,False,28.3882,28.4863,reg,1933781 -VOD,2017-07-19,28.7609,28.8295,False,28.7020,28.8197,reg,2332831 -VOD,2017-07-20,28.9864,29.0648,False,28.8491,28.9766,reg,3034593 -VOD,2017-07-21,29.1923,29.3786,False,29.0648,29.3590,reg,3616487 -VOD,2017-07-24,28.7314,28.7903,False,28.5843,28.7412,reg,2872165 -VOD,2017-07-25,28.5353,28.8001,False,28.5157,28.7609,reg,1802068 -VOD,2017-07-26,28.6040,28.6530,False,28.4961,28.5451,reg,2584528 -VOD,2017-07-27,28.9472,29.1727,False,28.7589,29.1531,reg,3447401 -VOD,2017-07-28,28.8687,28.9069,False,28.5942,28.6040,reg,2316095 -VOD,2017-07-31,29.1041,29.1335,False,28.9423,29.0060,reg,1966461 -VOD,2017-08-01,29.0648,29.3002,False,29.0550,29.2904,reg,1855435 -VOD,2017-08-02,29.0943,29.0943,False,28.9030,29.0354,reg,1655542 -VOD,2017-08-03,29.1923,29.3002,False,28.9766,29.0256,reg,1691826 -VOD,2017-08-04,29.2315,29.2708,False,29.1727,29.2315,reg,3099701 -VOD,2017-08-07,29.3198,29.4179,False,29.2904,29.3982,reg,2001212 -VOD,2017-08-08,29.0452,29.1923,False,28.9913,29.0550,reg,2002343 -VOD,2017-08-09,29.2413,29.3982,False,29.1482,29.2315,reg,3626209 -VOD,2017-08-10,28.7118,28.9178,False,28.7020,28.9178,reg,2675433 -VOD,2017-08-11,28.4373,28.5745,False,28.3196,28.5353,reg,5557519 -VOD,2017-08-14,28.7216,28.7854,False,28.4974,28.5255,reg,2863410 -VOD,2017-08-15,28.4667,28.5157,False,28.3098,28.4471,reg,2680877 -VOD,2017-08-16,28.4471,28.4961,False,28.3784,28.4078,reg,2477702 -VOD,2017-08-17,28.0058,28.4667,False,28.0058,28.4275,reg,3513043 -VOD,2017-08-18,27.9960,28.1235,False,27.9470,28.0744,reg,3242459 -VOD,2017-08-21,28.1431,28.2608,False,28.1039,28.1725,reg,2312679 -VOD,2017-08-22,28.2509,28.3196,False,28.1334,28.1823,reg,2341341 -VOD,2017-08-23,28.0744,28.1529,False,28.0450,28.1235,reg,2354782 -VOD,2017-08-24,28.0156,28.1088,False,27.9764,28.0744,reg,2092911 -VOD,2017-08-25,28.1529,28.2411,False,28.0548,28.0842,reg,1998184 -VOD,2017-08-28,28.1529,28.2608,False,28.0842,28.1823,reg,1432982 -VOD,2017-08-29,27.9077,28.0156,False,27.8391,27.8391,reg,2335128 -VOD,2017-08-30,28.1627,28.2086,False,28.0352,28.0941,reg,3269819 -VOD,2017-08-31,28.4667,28.4863,False,28.2019,28.2019,reg,1978765 -VOD,2017-09-01,28.2902,28.5549,False,28.2608,28.5451,reg,2957617 -VOD,2017-09-05,27.8391,28.1431,False,27.7656,28.1039,reg,2710567 -VOD,2017-09-06,27.9666,28.1039,False,27.9372,28.0450,reg,2807120 -VOD,2017-09-07,27.9273,28.1333,False,27.8979,28.1333,reg,2913461 -VOD,2017-09-08,27.9470,28.0450,False,27.9077,27.9862,reg,1520905 -VOD,2017-09-11,28.3588,28.4176,False,28.1137,28.1137,reg,1905888 -VOD,2017-09-12,28.3196,28.3980,False,28.1921,28.2019,reg,1810125 -VOD,2017-09-13,28.2215,28.3882,False,28.1921,28.3000,reg,1821726 -VOD,2017-09-14,28.0352,28.1333,False,27.9372,28.0842,reg,1683388 -VOD,2017-09-15,27.9470,27.9666,False,27.7999,27.9077,reg,3880040 -VOD,2017-09-18,28.0646,28.2853,False,27.9666,28.1039,reg,2700796 -VOD,2017-09-19,28.3000,28.3931,False,28.0793,28.1039,reg,2411779 -VOD,2017-09-20,28.3000,28.4765,False,28.1333,28.4275,reg,2423972 -VOD,2017-09-21,28.0646,28.1627,False,27.9438,27.9568,reg,1617097 -VOD,2017-09-22,28.0842,28.1921,False,28.0058,28.0842,reg,2090836 -VOD,2017-09-25,28.0450,28.1627,False,27.9813,28.0058,reg,2749953 -VOD,2017-09-26,27.9323,28.0244,False,27.7999,27.9764,reg,2011586 -VOD,2017-09-27,27.8097,27.9273,False,27.7214,27.8489,reg,2437972 -VOD,2017-09-28,27.5155,27.6234,False,27.3978,27.4371,reg,4081150 -VOD,2017-09-29,27.9077,27.9323,False,27.6626,27.7508,reg,2253824 -VOD,2017-10-02,27.8195,27.9077,False,27.7214,27.8587,reg,2622586 -VOD,2017-10-03,27.8489,27.8685,False,27.7312,27.7410,reg,3410515 -VOD,2017-10-04,27.6332,27.8587,False,27.5665,27.8489,reg,2414220 -VOD,2017-10-05,27.6038,27.7606,False,27.3782,27.3978,reg,4539932 -VOD,2017-10-06,27.5253,27.6136,False,27.4174,27.6038,reg,2472479 -VOD,2017-10-09,27.5155,27.6724,False,27.4763,27.6626,reg,2129601 -VOD,2017-10-10,28.0352,28.1039,False,27.8097,27.8195,reg,3436771 -VOD,2017-10-11,28.2215,28.2706,False,28.1186,28.2117,reg,3044920 -VOD,2017-10-12,28.4961,28.5255,False,28.1431,28.2411,reg,4929492 -VOD,2017-10-13,28.5549,28.6922,False,28.4765,28.6530,reg,2570975 -VOD,2017-10-16,28.4373,28.5745,False,28.3784,28.4961,reg,2081109 -VOD,2017-10-17,28.4275,28.5255,False,28.3196,28.5157,reg,1638976 -VOD,2017-10-18,28.4176,28.4667,False,28.3098,28.4176,reg,2201122 -VOD,2017-10-19,28.3686,28.5715,False,28.3196,28.4667,reg,1743828 -VOD,2017-10-20,28.4176,28.5451,False,28.2804,28.5451,reg,1901152 -VOD,2017-10-23,28.3000,28.4863,False,28.2411,28.4765,reg,1680982 -VOD,2017-10-24,28.2215,28.3392,False,28.1823,28.2509,reg,1391868 -VOD,2017-10-25,28.1921,28.4716,False,28.0891,28.4471,reg,3316016 -VOD,2017-10-26,28.1235,28.2411,False,28.0156,28.1431,reg,2479537 -VOD,2017-10-27,28.1627,28.2107,False,27.9568,27.9862,reg,1919039 -VOD,2017-10-30,28.2215,28.3980,False,28.1848,28.2608,reg,2620290 -VOD,2017-10-31,28.4176,28.4569,False,28.1529,28.3000,reg,1770480 -VOD,2017-11-01,28.7510,28.9472,False,28.7314,28.8197,reg,3114738 -VOD,2017-11-02,28.7707,28.8785,False,28.6530,28.8001,reg,2021618 -VOD,2017-11-03,28.5353,28.6236,False,28.3588,28.6138,reg,1918377 -VOD,2017-11-06,28.6432,28.6530,False,28.5059,28.6138,reg,1998226 -VOD,2017-11-07,28.3784,28.5814,False,28.3049,28.5451,reg,2034752 -VOD,2017-11-08,28.2509,28.3098,False,28.0842,28.1823,reg,2468783 -VOD,2017-11-09,29.0943,29.1727,False,28.5778,28.6040,reg,11021769 -VOD,2017-11-10,28.7805,28.8393,False,28.5942,28.6726,reg,8388763 -VOD,2017-11-13,28.2902,28.3098,False,28.1529,28.1627,reg,9212590 -VOD,2017-11-14,29.8885,30.0160,False,29.3884,29.4179,reg,9634549 -VOD,2017-11-15,30.1043,30.1827,False,29.9866,30.0847,reg,10866336 -VOD,2017-11-16,30.0454,30.1337,False,29.9278,29.9474,reg,5246282 -VOD,2017-11-17,30.3592,30.4279,False,30.0062,30.0552,reg,6858563 -VOD,2017-11-20,30.3298,30.3984,False,30.2219,30.2317,reg,3293306 -VOD,2017-11-21,30.2612,30.3788,False,30.2317,30.3298,reg,3875082 -VOD,2017-11-22,30.4000,30.4500,False,30.1600,30.2300,reg,3096955 -VOD,2017-11-27,30.4500,30.6700,False,30.3900,30.6500,reg,2408054 -VOD,2017-11-28,30.5600,30.5800,False,30.2900,30.3200,reg,2703923 -VOD,2017-11-29,30.6200,30.7700,False,30.5800,30.5800,reg,3001242 -VOD,2017-11-30,30.7800,30.9200,False,30.7000,30.8100,reg,3589145 -VOD,2017-12-01,30.7300,30.8500,False,30.6450,30.7700,reg,3071379 -VOD,2017-12-04,30.7300,30.9600,False,30.6900,30.8700,reg,3156443 -VOD,2017-12-05,30.6100,30.8900,False,30.5938,30.7800,reg,2477763 -VOD,2017-12-06,30.4800,30.7000,False,30.4700,30.6400,reg,2363672 -VOD,2017-12-07,31.0400,31.2300,False,30.8801,31.0300,reg,4455134 -VOD,2017-12-08,31.2200,31.3050,False,31.1030,31.2000,reg,2398027 -VOD,2017-12-11,31.2500,31.2900,False,31.1000,31.1700,reg,2152129 -VOD,2017-12-12,31.2500,31.5400,False,31.2100,31.4600,reg,2956888 -VOD,2017-12-13,31.3350,31.4300,False,31.2100,31.2600,reg,2027542 -VOD,2017-12-14,31.2700,31.4300,False,31.2200,31.4300,reg,1864681 -VOD,2017-12-15,31.0700,31.1399,False,30.9500,31.0100,reg,2670220 -VOD,2017-12-18,31.4200,31.5300,False,31.3900,31.4900,reg,1919409 -VOD,2017-12-19,31.4500,31.6100,False,31.3800,31.4600,reg,2685693 -VOD,2017-12-20,31.4000,31.5500,False,31.3700,31.4900,reg,2436647 -VOD,2017-12-21,31.7800,31.9250,False,31.5000,31.5200,reg,3743231 -VOD,2017-12-22,31.8600,31.9500,False,31.7700,31.7700,reg,1969035 -VOD,2017-12-26,31.8600,31.9800,False,31.7100,31.7100,reg,1835083 -VOD,2017-12-27,31.7100,31.9200,False,31.6900,31.8200,reg,1529209 -VOD,2017-12-28,31.9300,31.9400,False,31.8200,31.8700,reg,1646271 -VOD,2017-12-29,31.9000,31.9900,False,31.8450,31.8900,reg,1327566 -VOD,2018-01-02,32.2000,32.2400,False,31.9850,32.1600,reg,2414222 -VOD,2018-01-03,31.9900,32.1350,False,31.8700,31.9900,reg,2175597 -VOD,2018-01-04,32.3100,32.3400,False,32.1100,32.1300,reg,1779817 -VOD,2018-01-05,32.5800,32.6200,False,32.3600,32.4400,reg,1978590 -VOD,2018-01-08,32.6700,32.7500,False,32.5300,32.6700,reg,2622473 -VOD,2018-01-09,32.6000,32.6300,False,32.4300,32.5300,reg,1969905 -VOD,2018-01-10,31.6500,32.1600,False,31.6400,32.1500,reg,3677180 -VOD,2018-01-11,31.4400,31.4600,False,30.9100,30.9700,reg,3305337 -VOD,2018-01-12,31.9300,31.9400,False,31.6900,31.7300,reg,2897405 -VOD,2018-01-16,32.3300,32.3800,False,32.1500,32.1600,reg,3375047 -VOD,2018-01-17,31.3200,32.0000,False,31.2800,31.9700,reg,11250120 -VOD,2018-01-18,31.5800,31.8200,False,31.4800,31.5600,reg,6603568 -VOD,2018-01-19,31.5800,31.7900,False,31.4900,31.6700,reg,2934436 -VOD,2018-01-22,32.1600,32.1700,False,31.9700,31.9800,reg,2695030 -VOD,2018-01-23,32.3200,32.4100,False,32.1500,32.2900,reg,2320383 -VOD,2018-01-24,32.3700,32.6000,False,32.2789,32.5400,reg,2318173 -VOD,2018-01-25,32.2000,32.7500,False,32.1300,32.7300,reg,2229148 -VOD,2018-01-26,32.4000,32.4100,False,32.2300,32.3700,reg,1821352 -VOD,2018-01-29,32.0900,32.2100,False,32.0300,32.1300,reg,1765218 -VOD,2018-01-30,32.0600,32.2200,False,31.9800,32.1400,reg,2195270 -VOD,2018-01-31,32.2200,32.2969,False,32.0200,32.1400,reg,2314815 -VOD,2018-02-01,30.8100,30.9000,False,30.4700,30.8700,reg,6270964 -VOD,2018-02-02,31.0500,31.8400,False,30.3200,30.7100,reg,7957442 -VOD,2018-02-05,29.1100,30.0300,False,29.0400,29.9600,reg,9407887 -VOD,2018-02-06,29.6200,29.6900,False,28.6700,28.8100,reg,10301799 -VOD,2018-02-07,29.3900,29.7000,False,29.2400,29.3800,reg,6541769 -VOD,2018-02-08,28.4000,29.5300,False,28.3900,29.5000,reg,7896914 -VOD,2018-02-09,28.5400,28.6900,False,27.8700,28.4700,reg,8580655 -VOD,2018-02-12,28.4500,28.6700,False,28.2650,28.5900,reg,4570469 -VOD,2018-02-13,28.3200,28.3500,False,28.1600,28.3000,reg,3934722 -VOD,2018-02-14,28.4700,28.5400,False,28.0441,28.1200,reg,3748803 -VOD,2018-02-15,28.7500,28.8000,False,28.4200,28.6400,reg,2871849 -VOD,2018-02-16,28.9800,29.2500,False,28.9000,28.9100,reg,3070768 -VOD,2018-02-20,28.6500,28.9750,False,28.5801,28.9400,reg,3431661 -VOD,2018-02-21,28.2500,28.8200,False,28.2400,28.7800,reg,3938129 -VOD,2018-02-22,28.3600,28.5000,False,28.2300,28.2500,reg,2286715 -VOD,2018-02-23,28.9600,29.0050,False,28.6800,28.8200,reg,2769327 -VOD,2018-02-26,29.1300,29.1790,False,28.9140,29.0700,reg,1928288 -VOD,2018-02-27,28.5800,28.9000,False,28.5700,28.7800,reg,2300276 -VOD,2018-02-28,28.3100,28.6500,False,28.3100,28.5600,reg,2196143 -VOD,2018-03-01,27.9100,28.3300,False,27.7600,28.2700,reg,4278261 -VOD,2018-03-02,28.0500,28.0700,False,27.6800,27.8700,reg,2914174 -VOD,2018-03-05,28.3600,28.4500,False,28.0000,28.0100,reg,2496775 -VOD,2018-03-06,28.5600,28.6841,False,28.5000,28.6500,reg,1846577 -VOD,2018-03-07,28.6300,28.8299,False,28.4600,28.7700,reg,2890194 -VOD,2018-03-08,28.9600,29.0700,False,28.8600,28.9400,reg,2733436 -VOD,2018-03-09,29.0400,29.0600,False,28.7050,28.8400,reg,1577951 -VOD,2018-03-12,29.0400,29.1000,False,28.9200,29.0100,reg,1743992 -VOD,2018-03-13,28.6400,28.8400,False,28.5750,28.7200,reg,3968986 -VOD,2018-03-14,28.7400,28.8650,False,28.5346,28.8500,reg,2403170 -VOD,2018-03-15,28.4400,28.6800,False,28.3500,28.4900,reg,2897304 -VOD,2018-03-16,28.5000,28.6600,False,28.4250,28.4900,reg,3102173 -VOD,2018-03-19,28.2800,28.5800,False,28.1550,28.5600,reg,2488255 -VOD,2018-03-20,27.9300,28.1700,False,27.8600,28.1100,reg,2543350 -VOD,2018-03-21,28.1700,28.3600,False,27.9732,28.1200,reg,3730242 -VOD,2018-03-22,27.3600,27.6600,False,27.3400,27.5500,reg,4927344 -VOD,2018-03-23,27.4100,28.0300,False,27.4100,27.9500,reg,3845907 -VOD,2018-03-26,27.8500,27.9450,False,27.4650,27.9100,reg,2961026 -VOD,2018-03-27,27.5900,27.9800,False,27.4600,27.9200,reg,3592541 -VOD,2018-03-28,27.6700,27.9200,False,27.4500,27.5100,reg,3483611 -VOD,2018-03-29,27.8200,27.9800,False,27.6120,27.9500,reg,2770576 -VOD,2018-04-02,27.4200,27.8100,False,27.2576,27.7900,reg,2672636 -VOD,2018-04-03,27.6800,27.7550,False,27.4035,27.5800,reg,2301920 -VOD,2018-04-04,28.3100,28.3400,False,27.8700,27.9000,reg,3145782 -VOD,2018-04-05,28.7800,28.8900,False,28.5600,28.6400,reg,3313342 -VOD,2018-04-06,28.8200,29.1279,False,28.7400,29.0400,reg,3569069 -VOD,2018-04-09,28.9500,29.2450,False,28.9300,29.2000,reg,2303448 -VOD,2018-04-10,29.4100,29.5650,False,29.2900,29.3600,reg,2866908 -VOD,2018-04-11,29.4100,29.7000,False,29.3900,29.6000,reg,2852116 -VOD,2018-04-12,29.7400,29.8250,False,29.6300,29.6500,reg,2063622 -VOD,2018-04-13,29.7700,29.8500,False,29.6740,29.8200,reg,2216540 -VOD,2018-04-16,30.0000,30.0400,False,29.7450,29.8300,reg,2638124 -VOD,2018-04-17,29.8300,29.9800,False,29.8100,29.9400,reg,2756722 -VOD,2018-04-18,29.7400,29.9050,False,29.6900,29.8200,reg,4698216 -VOD,2018-04-19,29.4600,29.7800,False,29.3900,29.7200,reg,2811046 -VOD,2018-04-20,29.7400,29.9300,False,29.6300,29.7900,reg,5931852 -VOD,2018-04-23,30.0700,30.2000,False,29.8300,29.8600,reg,2881536 -VOD,2018-04-24,29.8400,30.0150,False,29.6959,29.9000,reg,3123327 -VOD,2018-04-25,29.5800,29.6100,False,29.3300,29.4900,reg,2407863 -VOD,2018-04-26,29.9300,29.9950,False,29.7333,29.8500,reg,2363001 -VOD,2018-04-27,29.5100,29.5600,False,29.1800,29.2500,reg,3732711 -VOD,2018-04-30,29.4100,29.6000,False,29.4000,29.5000,reg,2676564 -VOD,2018-05-01,29.1300,29.2800,False,28.9750,29.2700,reg,1943638 -VOD,2018-05-02,29.1200,29.4400,False,29.0600,29.3300,reg,2638778 -VOD,2018-05-03,28.9900,29.0500,False,28.6400,28.8800,reg,3243217 -VOD,2018-05-04,28.8500,28.9100,False,28.6600,28.6900,reg,3179495 -VOD,2018-05-07,28.8400,29.0600,False,28.7400,28.9300,reg,2245660 -VOD,2018-05-08,28.5600,28.5700,False,28.3700,28.5700,reg,3777322 -VOD,2018-05-09,28.8000,28.9100,False,28.6400,28.8800,reg,3179310 -VOD,2018-05-10,28.7800,28.8100,False,28.5300,28.6600,reg,2769882 -VOD,2018-05-11,28.7700,29.0600,False,28.7550,29.0200,reg,2623472 -VOD,2018-05-14,28.3700,28.6400,False,28.2850,28.6000,reg,3889353 -VOD,2018-05-15,27.0400,27.2100,False,26.9300,27.1700,reg,7718014 -VOD,2018-05-16,26.6000,26.9800,False,26.5400,26.9100,reg,7044965 -VOD,2018-05-17,26.6100,26.7800,False,26.5400,26.6500,reg,4696265 -VOD,2018-05-18,26.4100,26.4750,False,26.2200,26.2900,reg,5969184 -VOD,2018-05-21,26.5400,26.6800,False,26.4500,26.6300,reg,2928683 -VOD,2018-05-22,26.9400,27.0968,False,26.8800,26.9800,reg,5456499 -VOD,2018-05-23,26.5900,26.9000,False,26.4900,26.8400,reg,5612294 -VOD,2018-05-24,26.3000,26.4600,False,26.2400,26.4400,reg,5631708 -VOD,2018-05-25,26.1600,26.2400,False,26.0200,26.1700,reg,2916658 -VOD,2018-05-29,25.9100,25.9900,False,25.7500,25.8000,reg,3776169 -VOD,2018-05-30,26.1700,26.2500,False,26.0200,26.2100,reg,3434509 -VOD,2018-05-31,25.9300,26.0000,False,25.6700,25.9700,reg,4255598 -VOD,2018-06-01,26.2500,26.3200,False,26.0900,26.1300,reg,3237355 -VOD,2018-06-04,26.4100,26.6900,False,26.3900,26.5700,reg,4038235 -VOD,2018-06-05,26.2400,26.4600,False,26.1900,26.4400,reg,2966049 +VOD,2017-06-09,26.6200,26.8165,False,26.5265,26.6949,reg,4271670 +VOD,2017-06-12,27.0222,27.0971,False,26.9287,26.9755,reg,4762274 +VOD,2017-06-13,27.1158,27.1813,False,27.0129,27.1813,reg,2391234 +VOD,2017-06-14,26.9942,27.2748,False,26.9194,27.2187,reg,3139780 +VOD,2017-06-15,26.7791,26.8539,False,26.6668,26.6949,reg,4272717 +VOD,2017-06-16,27.0222,27.0597,False,26.8071,26.9100,reg,4921043 +VOD,2017-06-19,26.9942,27.0690,False,26.9381,27.0222,reg,2755235 +VOD,2017-06-20,26.6762,27.0316,False,26.6107,27.0129,reg,3447778 +VOD,2017-06-21,26.7042,26.8352,False,26.6808,26.7510,reg,2950359 +VOD,2017-06-22,26.8913,26.9427,False,26.8165,26.9100,reg,2591535 +VOD,2017-06-23,26.9848,27.0971,False,26.9287,26.9661,reg,1923845 +VOD,2017-06-26,26.9287,27.2374,False,26.9100,27.1813,reg,3535445 +VOD,2017-06-27,26.7931,26.9194,False,26.7416,26.7791,reg,3569330 +VOD,2017-06-28,27.0222,27.0784,False,26.8819,26.9194,reg,4014616 +VOD,2017-06-29,26.8632,27.0807,False,26.7744,27.0597,reg,3659805 +VOD,2017-06-30,26.8726,26.9661,False,26.7136,26.9568,reg,2861412 +VOD,2017-07-05,26.7510,26.8445,False,26.6762,26.7229,reg,3047322 +VOD,2017-07-06,26.7229,26.8165,False,26.6762,26.8071,reg,2077256 +VOD,2017-07-07,26.8258,26.8539,False,26.6388,26.7042,reg,2128315 +VOD,2017-07-10,26.8632,26.9381,False,26.7211,26.7510,reg,1676034 +VOD,2017-07-11,26.5359,26.6668,False,26.4797,26.6294,reg,3186245 +VOD,2017-07-12,27.0316,27.1017,False,26.8352,26.8539,reg,3601243 +VOD,2017-07-13,27.1813,27.2654,False,27.0129,27.2374,reg,2342166 +VOD,2017-07-14,27.2187,27.2467,False,27.0971,27.1345,reg,2255915 +VOD,2017-07-17,27.3216,27.4432,False,27.2748,27.2748,reg,1846912 +VOD,2017-07-18,27.2561,27.2748,False,27.0784,27.1719,reg,1933781 +VOD,2017-07-19,27.4338,27.4993,False,27.3777,27.4899,reg,2332831 +VOD,2017-07-20,27.6489,27.7238,False,27.5180,27.6396,reg,3034593 +VOD,2017-07-21,27.8454,28.0231,False,27.7238,28.0044,reg,3616487 +VOD,2017-07-24,27.4057,27.4619,False,27.2654,27.4151,reg,2872165 +VOD,2017-07-25,27.2187,27.4712,False,27.2000,27.4338,reg,1802068 +VOD,2017-07-26,27.2841,27.3309,False,27.1813,27.2280,reg,2584528 +VOD,2017-07-27,27.6115,27.8266,False,27.4319,27.8079,reg,3447401 +VOD,2017-07-28,27.5367,27.5731,False,27.2748,27.2841,reg,2316095 +VOD,2017-07-31,27.7612,27.7892,False,27.6068,27.6676,reg,1966461 +VOD,2017-08-01,27.7238,27.9482,False,27.7144,27.9389,reg,1855435 +VOD,2017-08-02,27.7518,27.7518,False,27.5694,27.6957,reg,1655542 +VOD,2017-08-03,27.8454,27.9482,False,27.6396,27.6863,reg,1691826 +VOD,2017-08-04,27.8828,27.9202,False,27.8266,27.8828,reg,3099701 +VOD,2017-08-07,27.9669,28.0605,False,27.9389,28.0418,reg,2001212 +VOD,2017-08-08,27.7051,27.8454,False,27.6536,27.7144,reg,2002343 +VOD,2017-08-09,27.8921,28.0418,False,27.8033,27.8828,reg,3626209 +VOD,2017-08-10,27.3870,27.5835,False,27.3777,27.5835,reg,2675433 +VOD,2017-08-11,27.1251,27.2561,False,27.0129,27.2187,reg,5557519 +VOD,2017-08-14,27.3964,27.4572,False,27.1825,27.2093,reg,2863410 +VOD,2017-08-15,27.1532,27.2000,False,27.0035,27.1345,reg,2680877 +VOD,2017-08-16,27.1345,27.1813,False,27.0690,27.0971,reg,2477702 +VOD,2017-08-17,26.7136,27.1532,False,26.7136,27.1158,reg,3513043 +VOD,2017-08-18,26.7042,26.8258,False,26.6575,26.7791,reg,3242459 +VOD,2017-08-21,26.8445,26.9568,False,26.8071,26.8726,reg,2312679 +VOD,2017-08-22,26.9474,27.0129,False,26.8353,26.8819,reg,2341341 +VOD,2017-08-23,26.7791,26.8539,False,26.7510,26.8258,reg,2354782 +VOD,2017-08-24,26.7229,26.8118,False,26.6855,26.7791,reg,2092911 +VOD,2017-08-25,26.8539,26.9381,False,26.7603,26.7884,reg,1998184 +VOD,2017-08-28,26.8539,26.9568,False,26.7884,26.8819,reg,1432982 +VOD,2017-08-29,26.6200,26.7229,False,26.5546,26.5546,reg,2335128 +VOD,2017-08-30,26.8632,26.9070,False,26.7416,26.7978,reg,3269819 +VOD,2017-08-31,27.1532,27.1719,False,26.9006,26.9006,reg,1978765 +VOD,2017-09-01,26.9848,27.2374,False,26.9568,27.2280,reg,2957617 +VOD,2017-09-05,26.5546,26.8445,False,26.4844,26.8071,reg,2710567 +VOD,2017-09-06,26.6762,26.8071,False,26.6481,26.7510,reg,2807120 +VOD,2017-09-07,26.6388,26.8352,False,26.6107,26.8352,reg,2913461 +VOD,2017-09-08,26.6575,26.7510,False,26.6200,26.6949,reg,1520905 +VOD,2017-09-11,27.0503,27.1064,False,26.8165,26.8165,reg,1905888 +VOD,2017-09-12,27.0129,27.0877,False,26.8913,26.9006,reg,1810125 +VOD,2017-09-13,26.9194,27.0784,False,26.8913,26.9942,reg,1821726 +VOD,2017-09-14,26.7416,26.8352,False,26.6481,26.7884,reg,1683388 +VOD,2017-09-15,26.6575,26.6762,False,26.5172,26.6200,reg,3880040 +VOD,2017-09-18,26.7697,26.9802,False,26.6762,26.8071,reg,2700796 +VOD,2017-09-19,26.9942,27.0830,False,26.7837,26.8071,reg,2411779 +VOD,2017-09-20,26.9942,27.1625,False,26.8352,27.1158,reg,2423972 +VOD,2017-09-21,26.7697,26.8632,False,26.6545,26.6668,reg,1617097 +VOD,2017-09-22,26.7884,26.8913,False,26.7136,26.7884,reg,2090836 +VOD,2017-09-25,26.7510,26.8632,False,26.6902,26.7136,reg,2749953 +VOD,2017-09-26,26.6434,26.7314,False,26.5172,26.6855,reg,2011586 +VOD,2017-09-27,26.5265,26.6387,False,26.4423,26.5639,reg,2437972 +VOD,2017-09-28,26.2459,26.3488,False,26.1337,26.1711,reg,4081150 +VOD,2017-09-29,26.6200,26.6434,False,26.3862,26.4704,reg,2253824 +VOD,2017-10-02,26.5359,26.6200,False,26.4423,26.5733,reg,2622586 +VOD,2017-10-03,26.5639,26.5826,False,26.4517,26.4610,reg,3410515 +VOD,2017-10-04,26.3581,26.5733,False,26.2945,26.5639,reg,2414220 +VOD,2017-10-05,26.3301,26.4797,False,26.1150,26.1337,reg,4539932 +VOD,2017-10-06,26.2553,26.3394,False,26.1524,26.3301,reg,2472479 +VOD,2017-10-09,26.2459,26.3956,False,26.2085,26.3862,reg,2129601 +VOD,2017-10-10,26.7416,26.8071,False,26.5265,26.5359,reg,3436771 +VOD,2017-10-11,26.9194,26.9661,False,26.8211,26.9100,reg,3044920 +VOD,2017-10-12,27.1813,27.2093,False,26.8445,26.9381,reg,4929492 +VOD,2017-10-13,27.2374,27.3683,False,27.1625,27.3309,reg,2570975 +VOD,2017-10-16,27.1251,27.2561,False,27.0690,27.1813,reg,2081109 +VOD,2017-10-17,27.1158,27.2093,False,27.0129,27.2000,reg,1638976 +VOD,2017-10-18,27.1064,27.1532,False,27.0035,27.1064,reg,2201122 +VOD,2017-10-19,27.0597,27.2532,False,27.0129,27.1532,reg,1743828 +VOD,2017-10-20,27.1064,27.2280,False,26.9755,27.2280,reg,1901152 +VOD,2017-10-23,26.9942,27.1719,False,26.9381,27.1625,reg,1680982 +VOD,2017-10-24,26.9194,27.0316,False,26.8819,26.9474,reg,1391868 +VOD,2017-10-25,26.8913,27.1579,False,26.7931,27.1345,reg,3316016 +VOD,2017-10-26,26.8258,26.9381,False,26.7229,26.8445,reg,2479537 +VOD,2017-10-27,26.8632,26.9091,False,26.6668,26.6949,reg,1919039 +VOD,2017-10-30,26.9194,27.0877,False,26.8843,26.9568,reg,2620290 +VOD,2017-10-31,27.1064,27.1438,False,26.8539,26.9942,reg,1770480 +VOD,2017-11-01,27.4244,27.6115,False,27.4057,27.4899,reg,3114738 +VOD,2017-11-02,27.4432,27.5460,False,27.3309,27.4712,reg,2021618 +VOD,2017-11-03,27.2187,27.3029,False,27.0503,27.2935,reg,1918377 +VOD,2017-11-06,27.3216,27.3309,False,27.1906,27.2935,reg,1998226 +VOD,2017-11-07,27.0690,27.2626,False,26.9989,27.2280,reg,2034752 +VOD,2017-11-08,26.9474,27.0035,False,26.7884,26.8819,reg,2468783 +VOD,2017-11-09,27.7518,27.8266,False,27.2592,27.2841,reg,11021769 +VOD,2017-11-10,27.4525,27.5086,False,27.2748,27.3496,reg,8388763 +VOD,2017-11-13,26.9848,27.0035,False,26.8539,26.8632,reg,9212590 +VOD,2017-11-14,28.5095,28.6310,False,28.0324,28.0605,reg,9634549 +VOD,2017-11-15,28.7152,28.7901,False,28.6030,28.6965,reg,10866336 +VOD,2017-11-16,28.6591,28.7433,False,28.5469,28.5656,reg,5246282 +VOD,2017-11-17,28.9584,29.0239,False,28.6217,28.6685,reg,6858563 +VOD,2017-11-20,28.9304,28.9958,False,28.8275,28.8368,reg,3293306 +VOD,2017-11-21,28.8649,28.9771,False,28.8368,28.9304,reg,3875082 +VOD,2017-11-22,28.9973,29.0450,False,28.7684,28.8352,reg,3096955 +VOD,2017-11-27,29.0450,29.2549,False,28.9878,29.2358,reg,2408054 +VOD,2017-11-28,29.1499,29.1690,False,28.8924,28.9210,reg,2703923 +VOD,2017-11-29,29.2072,29.3502,False,29.1690,29.1690,reg,3001242 +VOD,2017-11-30,29.3598,29.4933,False,29.2835,29.3884,reg,3589145 +VOD,2017-12-01,29.3121,29.4265,False,29.2310,29.3502,reg,3071379 +VOD,2017-12-04,29.3121,29.5315,False,29.2739,29.4456,reg,3156443 +VOD,2017-12-05,29.1976,29.4647,False,29.1822,29.3598,reg,2477763 +VOD,2017-12-06,29.0736,29.2835,False,29.0641,29.2262,reg,2363672 +VOD,2017-12-07,29.6078,29.7890,False,29.4553,29.5982,reg,4455134 +VOD,2017-12-08,29.7795,29.8606,False,29.6679,29.7604,reg,2398027 +VOD,2017-12-11,29.8081,29.8462,False,29.6650,29.7318,reg,2152129 +VOD,2017-12-12,29.8081,30.0847,False,29.7699,30.0084,reg,2956888 +VOD,2017-12-13,29.8892,29.9798,False,29.7699,29.8176,reg,2027542 +VOD,2017-12-14,29.8272,29.9798,False,29.7795,29.9798,reg,1864681 +VOD,2017-12-15,29.6364,29.7031,False,29.5219,29.5792,reg,2670220 +VOD,2017-12-18,29.9702,30.0752,False,29.9416,30.0370,reg,1919409 +VOD,2017-12-19,29.9989,30.1515,False,29.9321,30.0084,reg,2685693 +VOD,2017-12-20,29.9512,30.0942,False,29.9226,30.0370,reg,2436647 +VOD,2017-12-21,30.3136,30.4519,False,30.0466,30.0656,reg,3743231 +VOD,2017-12-22,30.3899,30.4758,False,30.3041,30.3041,reg,1969035 +VOD,2017-12-26,30.3899,30.5044,False,30.2469,30.2469,reg,1835083 +VOD,2017-12-27,30.2469,30.4472,False,30.2278,30.3518,reg,1529209 +VOD,2017-12-28,30.4567,30.4663,False,30.3518,30.3995,reg,1646271 +VOD,2017-12-29,30.4281,30.5139,False,30.3756,30.4186,reg,1327566 +VOD,2018-01-02,30.7143,30.7524,False,30.5092,30.6761,reg,2414222 +VOD,2018-01-03,30.5139,30.6523,False,30.3995,30.5139,reg,2175597 +VOD,2018-01-04,30.8192,30.8478,False,30.6284,30.6475,reg,1779817 +VOD,2018-01-05,31.0767,31.1149,False,30.8669,30.9432,reg,1978590 +VOD,2018-01-08,31.1626,31.2389,False,31.0290,31.1626,reg,2622473 +VOD,2018-01-09,31.0958,31.1244,False,30.9336,31.0290,reg,1969905 +VOD,2018-01-10,30.1896,30.6761,False,30.1801,30.6666,reg,3677180 +VOD,2018-01-11,29.9893,30.0084,False,29.4838,29.5410,reg,3305337 +VOD,2018-01-12,30.4567,30.4663,False,30.2278,30.2659,reg,2897405 +VOD,2018-01-16,30.8383,30.8860,False,30.6666,30.6761,reg,3375047 +VOD,2018-01-17,29.8749,30.5235,False,29.8367,30.4949,reg,11250120 +VOD,2018-01-18,30.1229,30.3518,False,30.0275,30.1038,reg,6603568 +VOD,2018-01-19,30.1229,30.3232,False,30.0370,30.2087,reg,2934436 +VOD,2018-01-22,30.6761,30.6856,False,30.4949,30.5044,reg,2695030 +VOD,2018-01-23,30.8287,30.9146,False,30.6666,30.8001,reg,2320383 +VOD,2018-01-24,30.8764,31.0958,False,30.7895,31.0386,reg,2318173 +VOD,2018-01-25,30.7143,31.2389,False,30.6475,31.2198,reg,2229148 +VOD,2018-01-26,30.9050,30.9146,False,30.7429,30.8764,reg,1821352 +VOD,2018-01-29,30.6093,30.7238,False,30.5521,30.6475,reg,1765218 +VOD,2018-01-30,30.5807,30.7333,False,30.5044,30.6570,reg,2195270 +VOD,2018-01-31,30.7333,30.8067,False,30.5426,30.6570,reg,2314815 +VOD,2018-02-01,29.3884,29.4742,False,29.0641,29.4456,reg,6270964 +VOD,2018-02-02,29.6173,30.3709,False,28.9210,29.2930,reg,7957442 +VOD,2018-02-05,27.7668,28.6444,False,27.7001,28.5776,reg,9407887 +VOD,2018-02-06,28.2533,28.3201,False,27.3471,27.4807,reg,10301799 +VOD,2018-02-07,28.0339,28.3296,False,27.8908,28.0244,reg,6541769 +VOD,2018-02-08,27.0896,28.1675,False,27.0801,28.1388,reg,7896914 +VOD,2018-02-09,27.2231,27.3662,False,26.5840,27.1564,reg,8580655 +VOD,2018-02-12,27.1373,27.3471,False,26.9608,27.2708,reg,4570469 +VOD,2018-02-13,27.0133,27.0419,False,26.8607,26.9942,reg,3934722 +VOD,2018-02-14,27.1564,27.2231,False,26.7501,26.8225,reg,3748803 +VOD,2018-02-15,27.4234,27.4711,False,27.1087,27.3185,reg,2871849 +VOD,2018-02-16,27.6428,27.9004,False,27.5665,27.5761,reg,3070768 +VOD,2018-02-20,27.3281,27.6381,False,27.2614,27.6047,reg,3431661 +VOD,2018-02-21,26.9465,27.4902,False,26.9370,27.4521,reg,3938129 +VOD,2018-02-22,27.0514,27.1850,False,26.9274,26.9465,reg,2286715 +VOD,2018-02-23,27.6238,27.6667,False,27.3567,27.4902,reg,2769327 +VOD,2018-02-26,27.7859,27.8326,False,27.5799,27.7287,reg,1928288 +VOD,2018-02-27,27.2613,27.5665,False,27.2517,27.4521,reg,2300276 +VOD,2018-02-28,27.0037,27.3281,False,27.0037,27.2422,reg,2196143 +VOD,2018-03-01,26.6222,27.0228,False,26.4791,26.9656,reg,4278261 +VOD,2018-03-02,26.7557,26.7748,False,26.4028,26.5840,reg,2914174 +VOD,2018-03-05,27.0514,27.1373,False,26.7081,26.7176,reg,2496775 +VOD,2018-03-06,27.2422,27.3606,False,27.1850,27.3281,reg,1846577 +VOD,2018-03-07,27.3090,27.4997,False,27.1468,27.4425,reg,2890194 +VOD,2018-03-08,27.6238,27.7287,False,27.5284,27.6047,reg,2733436 +VOD,2018-03-09,27.7001,27.7191,False,27.3805,27.5093,reg,1577951 +VOD,2018-03-12,27.7001,27.7573,False,27.5856,27.6714,reg,1743992 +VOD,2018-03-13,27.3185,27.5093,False,27.2565,27.3948,reg,3968986 +VOD,2018-03-14,27.4139,27.5331,False,27.2180,27.5188,reg,2403170 +VOD,2018-03-15,27.1277,27.3567,False,27.0419,27.1754,reg,2897304 +VOD,2018-03-16,27.1850,27.3376,False,27.1134,27.1754,reg,3102173 +VOD,2018-03-19,26.9751,27.2613,False,26.8559,27.2422,reg,2488255 +VOD,2018-03-20,26.6413,26.8702,False,26.5745,26.8130,reg,2543350 +VOD,2018-03-21,26.8702,27.0514,False,26.6825,26.8225,reg,3730242 +VOD,2018-03-22,26.0976,26.3837,False,26.0785,26.2788,reg,4927344 +VOD,2018-03-23,26.1453,26.7367,False,26.1453,26.6604,reg,3845907 +VOD,2018-03-26,26.5650,26.6556,False,26.1977,26.6222,reg,2961026 +VOD,2018-03-27,26.3170,26.6890,False,26.1930,26.6317,reg,3592541 +VOD,2018-03-28,26.3933,26.6317,False,26.1834,26.2407,reg,3483611 +VOD,2018-03-29,26.5364,26.6890,False,26.3380,26.6604,reg,2770576 +VOD,2018-04-02,26.1548,26.5268,False,25.9999,26.5077,reg,2672636 +VOD,2018-04-03,26.4028,26.4744,False,26.1391,26.3074,reg,2301920 +VOD,2018-04-04,27.0037,27.0324,False,26.5840,26.6127,reg,3145782 +VOD,2018-04-05,27.4521,27.5570,False,27.2422,27.3185,reg,3313342 +VOD,2018-04-06,27.4902,27.7839,False,27.4139,27.7001,reg,3569069 +VOD,2018-04-09,27.6142,27.8956,False,27.5951,27.8527,reg,2303448 +VOD,2018-04-10,28.0530,28.2008,False,27.9385,28.0053,reg,2866908 +VOD,2018-04-11,28.0530,28.3296,False,28.0339,28.2342,reg,2852116 +VOD,2018-04-12,28.3678,28.4488,False,28.2628,28.2819,reg,2063622 +VOD,2018-04-13,28.3964,28.4727,False,28.3048,28.4441,reg,2216540 +VOD,2018-04-16,28.6158,28.6539,False,28.3725,28.4536,reg,2638124 +VOD,2018-04-17,28.4536,28.5967,False,28.4345,28.5585,reg,2756722 +VOD,2018-04-18,28.3678,28.5252,False,28.3201,28.4441,reg,4698216 +VOD,2018-04-19,28.1007,28.4059,False,28.0339,28.3487,reg,2811046 +VOD,2018-04-20,28.3678,28.5490,False,28.2628,28.4155,reg,5931852 +VOD,2018-04-23,28.6825,28.8065,False,28.4536,28.4822,reg,2881536 +VOD,2018-04-24,28.4632,28.6301,False,28.3257,28.5204,reg,3123327 +VOD,2018-04-25,28.2151,28.2438,False,27.9767,28.1293,reg,2407863 +VOD,2018-04-26,28.5490,28.6110,False,28.3614,28.4727,reg,2363001 +VOD,2018-04-27,28.1484,28.1961,False,27.8336,27.9004,reg,3732711 +VOD,2018-04-30,28.0530,28.2342,False,28.0435,28.1388,reg,2676564 +VOD,2018-05-01,27.7859,27.9290,False,27.6381,27.9195,reg,1943638 +VOD,2018-05-02,27.7764,28.0816,False,27.7191,27.9767,reg,2638778 +VOD,2018-05-03,27.6524,27.7096,False,27.3185,27.5474,reg,3243217 +VOD,2018-05-04,27.5188,27.5761,False,27.3376,27.3662,reg,3179495 +VOD,2018-05-07,27.5093,27.7191,False,27.4139,27.5951,reg,2245660 +VOD,2018-05-08,27.2422,27.2517,False,27.0610,27.2517,reg,3777322 +VOD,2018-05-09,27.4711,27.5761,False,27.3185,27.5474,reg,3179310 +VOD,2018-05-10,27.4521,27.4807,False,27.2136,27.3376,reg,2769882 +VOD,2018-05-11,27.4425,27.7191,False,27.4282,27.6810,reg,2623472 +VOD,2018-05-14,27.0610,27.3185,False,26.9799,27.2804,reg,3889353 +VOD,2018-05-15,25.7923,25.9545,False,25.6874,25.9163,reg,7718014 +VOD,2018-05-16,25.3726,25.7351,False,25.3154,25.6683,reg,7044965 +VOD,2018-05-17,25.3822,25.5443,False,25.3154,25.4203,reg,4696265 +VOD,2018-05-18,25.1914,25.2534,False,25.0102,25.0770,reg,5969184 +VOD,2018-05-21,25.3154,25.4490,False,25.2296,25.4013,reg,2928683 +VOD,2018-05-22,25.6970,25.8465,False,25.6397,25.7351,reg,5456499 +VOD,2018-05-23,25.3631,25.6588,False,25.2677,25.6016,reg,5612294 +VOD,2018-05-24,25.0865,25.2391,False,25.0293,25.2200,reg,5631708 +VOD,2018-05-25,24.9529,25.0293,False,24.8194,24.9625,reg,2916658 +VOD,2018-05-29,24.7145,24.7908,False,24.5619,24.6096,reg,3776169 +VOD,2018-05-30,24.9625,25.0388,False,24.8194,25.0006,reg,3434509 +VOD,2018-05-31,24.7336,24.8003,False,24.4856,24.7717,reg,4255598 +VOD,2018-06-01,25.0388,25.1056,False,24.8862,24.9243,reg,3237355 +VOD,2018-06-04,25.1914,25.4585,False,25.1723,25.3440,reg,4038235 +VOD,2018-06-05,25.0293,25.2391,False,24.9816,25.2200,reg,2966049 +VOD,2018-06-06,25.2963,25.3250,False,25.1947,25.2486,reg,6358216 +VOD,2018-06-07,25.1800,25.5700,False,25.1400,25.5700,reg,7730294 +VOD,2018-06-08,25.2100,25.3250,False,25.1500,25.2800,reg,3457387 diff --git a/company_library/VONE.csv b/company_library/VONE.csv index ae86c591..c6f6549c 100644 --- a/company_library/VONE.csv +++ b/company_library/VONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONE,2017-06-06,109.6979,109.9965,False,109.6488,109.7569,reg,15591 -VONE,2017-06-07,109.8256,109.9533,False,109.6586,109.8846,reg,24296 -VONE,2017-06-08,109.8649,110.0712,False,109.6586,109.8256,reg,13067 VONE,2017-06-09,109.7765,110.5034,False,109.1576,110.1203,reg,33775 VONE,2017-06-12,109.7151,109.7569,False,109.3541,109.7569,reg,25236 VONE,2017-06-13,110.3364,110.3659,False,109.9239,110.1301,reg,54103 @@ -249,3 +246,6 @@ VONE,2018-05-31,124.7500,125.3290,False,124.5522,125.2400,reg,17832 VONE,2018-06-01,125.9000,126.0100,False,125.4000,125.5000,reg,20380 VONE,2018-06-04,126.5300,126.6200,False,126.2500,126.5800,reg,13665 VONE,2018-06-05,126.7000,126.8100,False,126.3300,126.7263,reg,13039 +VONE,2018-06-06,127.7600,127.7600,False,126.7100,127.1800,reg,23473 +VONE,2018-06-07,127.7300,128.1300,False,127.2800,128.1300,reg,19349 +VONE,2018-06-08,128.1100,128.1100,False,127.4600,127.6300,reg,24189 diff --git a/company_library/VONG.csv b/company_library/VONG.csv index eadc0ed1..ce658f6e 100644 --- a/company_library/VONG.csv +++ b/company_library/VONG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONG,2017-06-06,122.0193,122.4439,False,121.9403,122.1180,reg,298377 -VONG,2017-06-07,122.3452,122.4242,False,121.9216,122.2859,reg,24891 -VONG,2017-06-08,122.2365,122.5130,False,121.8613,122.5130,reg,40170 VONG,2017-06-09,121.0318,122.5663,False,120.0047,122.3146,reg,22862 VONG,2017-06-12,120.6269,120.6269,False,119.8171,120.5775,reg,19265 VONG,2017-06-13,121.4959,121.5156,False,121.0614,121.1108,reg,33828 @@ -249,3 +246,6 @@ VONG,2018-05-31,146.1300,147.1000,False,146.0000,146.8100,reg,53083 VONG,2018-06-01,147.8900,148.0000,False,146.9200,146.9200,reg,47061 VONG,2018-06-04,149.0500,149.0500,False,148.1700,148.1700,reg,48659 VONG,2018-06-05,149.5200,149.6600,False,148.9100,149.2500,reg,27476 +VONG,2018-06-06,150.7100,150.7100,False,149.3400,149.8400,reg,170538 +VONG,2018-06-07,150.0300,150.9200,False,149.4236,150.8800,reg,47353 +VONG,2018-06-08,150.6000,150.6400,False,149.5100,149.5200,reg,25022 diff --git a/company_library/VONV.csv b/company_library/VONV.csv index 4cd1b237..b743c933 100644 --- a/company_library/VONV.csv +++ b/company_library/VONV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONV,2017-06-06,98.3899,98.6047,False,98.2140,98.2335,reg,17186 -VONV,2017-06-07,98.3996,98.6342,False,98.1721,98.5462,reg,43424 -VONV,2017-06-08,98.6342,98.8394,False,98.3991,98.4778,reg,48466 VONV,2017-06-09,99.3768,99.4647,False,98.7416,98.7416,reg,28194 VONV,2017-06-12,99.6406,99.9533,False,99.4124,99.5234,reg,42746 VONV,2017-06-13,99.9240,100.0315,False,99.7774,99.8751,reg,28697 @@ -249,3 +246,6 @@ VONV,2018-05-31,105.9100,106.9100,False,105.6000,106.9100,reg,23620 VONV,2018-06-01,106.6900,106.8500,False,106.4100,106.4100,reg,24161 VONV,2018-06-04,106.9000,107.3100,False,106.7900,106.7900,reg,35023 VONV,2018-06-05,106.7900,107.1500,False,106.5250,107.1500,reg,26146 +VONV,2018-06-06,107.7300,107.7400,False,106.9000,107.0100,reg,42863 +VONV,2018-06-07,108.1500,108.3200,False,107.8100,107.9500,reg,44495 +VONV,2018-06-08,108.4500,108.5000,False,107.9400,107.9400,reg,26197 diff --git a/company_library/VOXX.csv b/company_library/VOXX.csv index 60b65233..f509a083 100644 --- a/company_library/VOXX.csv +++ b/company_library/VOXX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VOXX,2017-06-06,6.4000,6.4500,False,6.1500,6.4000,reg,85519 -VOXX,2017-06-07,6.4000,6.5500,False,6.3500,6.4000,reg,59966 -VOXX,2017-06-08,6.8500,6.9000,False,6.3000,6.3500,reg,234245 VOXX,2017-06-09,6.8500,7.2000,False,6.7250,6.8500,reg,106850 VOXX,2017-06-12,6.5500,6.9500,False,6.5000,6.9500,reg,72857 VOXX,2017-06-13,6.9500,7.2000,False,6.5500,6.6500,reg,148694 @@ -249,3 +246,6 @@ VOXX,2018-05-31,5.6000,5.6500,False,5.5500,5.5500,reg,56406 VOXX,2018-06-01,5.7000,5.7000,False,5.5500,5.6500,reg,78937 VOXX,2018-06-04,5.4000,5.7000,False,5.4000,5.7000,reg,114618 VOXX,2018-06-05,5.5250,5.6000,False,5.4000,5.4000,reg,77050 +VOXX,2018-06-06,5.4500,5.6000,False,5.4500,5.5500,reg,61803 +VOXX,2018-06-07,5.5000,5.5750,False,5.4500,5.4500,reg,75743 +VOXX,2018-06-08,5.4500,5.5500,False,5.4500,5.5000,reg,73244 diff --git a/company_library/VPG.csv b/company_library/VPG.csv new file mode 100644 index 00000000..9cf4e2d2 --- /dev/null +++ b/company_library/VPG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VPG,2017-06-08,17.8000,17.8000,False,17.5500,17.7000,reg,20443 +VPG,2017-06-09,17.6500,17.9000,False,17.6000,17.8000,reg,27290 +VPG,2017-06-12,17.4500,17.8500,False,17.2500,17.6000,reg,29908 +VPG,2017-06-13,17.4000,17.7500,False,17.3500,17.5500,reg,45177 +VPG,2017-06-14,17.2500,17.4600,False,17.0500,17.4000,reg,38222 +VPG,2017-06-15,17.4500,17.4500,False,17.1500,17.1500,reg,20145 +VPG,2017-06-16,17.3500,17.5000,False,17.2137,17.3000,reg,54078 +VPG,2017-06-19,17.4500,17.7000,False,17.1500,17.3500,reg,30325 +VPG,2017-06-20,17.4000,17.6500,False,17.3500,17.3500,reg,23135 +VPG,2017-06-21,17.1500,17.6500,False,17.0000,17.6500,reg,18797 +VPG,2017-06-22,17.3000,17.5000,False,17.0500,17.0500,reg,45887 +VPG,2017-06-23,17.4000,17.6500,False,17.2500,17.3000,reg,172485 +VPG,2017-06-26,17.3500,17.9000,False,17.2000,17.5000,reg,34355 +VPG,2017-06-27,17.1500,17.5133,False,17.0500,17.2500,reg,26194 +VPG,2017-06-28,17.4000,17.6250,False,17.2000,17.2000,reg,19013 +VPG,2017-06-29,17.4500,17.7500,False,17.3500,17.4500,reg,22442 +VPG,2017-06-30,17.3000,17.5000,False,17.2500,17.4500,reg,19170 +VPG,2017-07-05,17.2500,18.1000,False,17.2000,17.6000,reg,28529 +VPG,2017-07-06,17.2000,17.5500,False,17.1500,17.1500,reg,17612 +VPG,2017-07-07,17.3000,17.4500,False,17.1000,17.3500,reg,35639 +VPG,2017-07-10,17.6500,17.7500,False,17.2500,17.3500,reg,29145 +VPG,2017-07-11,17.5000,17.6500,False,17.2000,17.6500,reg,18105 +VPG,2017-07-12,17.5000,17.7000,False,17.3000,17.5500,reg,40854 +VPG,2017-07-13,17.5500,17.5500,False,17.1500,17.5000,reg,41213 +VPG,2017-07-14,17.5000,17.8000,False,17.4500,17.5500,reg,21431 +VPG,2017-07-17,17.5000,17.9250,False,17.4000,17.5500,reg,17376 +VPG,2017-07-18,17.4000,17.4500,False,17.3500,17.3500,reg,5331 +VPG,2017-07-19,17.4500,17.7000,False,17.3500,17.3500,reg,15217 +VPG,2017-07-20,17.5500,17.6500,False,17.3500,17.4500,reg,12005 +VPG,2017-07-21,17.6000,17.6500,False,17.4500,17.6500,reg,21573 +VPG,2017-07-24,17.6500,17.7750,False,17.3500,17.5000,reg,17351 +VPG,2017-07-25,17.9500,18.1000,False,17.7000,17.7000,reg,18228 +VPG,2017-07-26,17.8500,18.0500,False,17.7500,18.0500,reg,14063 +VPG,2017-07-27,17.7000,18.0000,False,17.7000,17.8500,reg,12279 +VPG,2017-07-28,17.5000,17.8500,False,17.5000,17.6000,reg,13354 +VPG,2017-07-31,17.5000,17.8500,False,17.3500,17.6000,reg,12280 +VPG,2017-08-01,17.4500,17.6000,False,17.4000,17.6000,reg,9623 +VPG,2017-08-02,17.4500,17.5500,False,17.3500,17.4000,reg,9359 +VPG,2017-08-03,17.4500,17.5000,False,17.3500,17.4000,reg,11691 +VPG,2017-08-04,17.1000,17.4500,False,17.0500,17.4500,reg,8096 +VPG,2017-08-07,16.6000,17.0500,False,16.5500,17.0500,reg,20697 +VPG,2017-08-08,17.9000,18.8000,False,17.7500,18.1000,reg,76393 +VPG,2017-08-09,17.8500,18.3450,False,17.8500,17.9000,reg,77610 +VPG,2017-08-10,18.2000,18.4500,False,17.9000,17.9000,reg,70540 +VPG,2017-08-11,18.4500,18.5500,False,18.1950,18.2500,reg,93358 +VPG,2017-08-14,19.2000,19.3500,False,18.6500,18.6500,reg,78541 +VPG,2017-08-15,19.9000,20.1000,False,19.2500,19.2500,reg,129930 +VPG,2017-08-16,19.9500,20.0000,False,19.8000,20.0000,reg,47856 +VPG,2017-08-17,19.8500,20.4500,False,19.8500,20.0000,reg,72708 +VPG,2017-08-18,19.9000,20.3000,False,19.7500,19.7500,reg,68293 +VPG,2017-08-21,20.7000,20.9500,False,20.1500,20.2000,reg,54121 +VPG,2017-08-22,21.5000,21.5000,False,20.7000,20.8000,reg,38535 +VPG,2017-08-23,21.9000,22.0000,False,21.4000,21.5000,reg,44984 +VPG,2017-08-24,22.0500,22.1000,False,21.6500,21.6500,reg,35060 +VPG,2017-08-25,22.4000,22.4000,False,22.0500,22.0500,reg,32106 +VPG,2017-08-28,22.7000,22.8000,False,22.3000,22.5000,reg,33570 +VPG,2017-08-29,21.6500,22.5000,False,21.5000,22.5000,reg,51654 +VPG,2017-08-30,21.0500,21.2000,False,20.6500,21.0500,reg,88556 +VPG,2017-08-31,21.8500,21.8750,False,21.0500,21.0500,reg,51182 +VPG,2017-09-01,21.9500,22.1500,False,21.6500,21.8000,reg,25073 +VPG,2017-09-05,21.5500,22.1000,False,21.4500,22.0500,reg,39917 +VPG,2017-09-06,21.8500,21.9500,False,21.4500,21.5500,reg,46513 +VPG,2017-09-07,21.7000,21.8500,False,21.7000,21.7500,reg,31528 +VPG,2017-09-08,21.7500,22.0000,False,21.5500,21.6000,reg,20859 +VPG,2017-09-11,21.6500,21.9000,False,21.5550,21.6500,reg,35319 +VPG,2017-09-12,21.8000,21.9500,False,21.5900,21.6500,reg,19196 +VPG,2017-09-13,21.9500,21.9500,False,21.4000,21.6500,reg,28058 +VPG,2017-09-14,22.1000,22.1500,False,21.6500,21.9000,reg,32094 +VPG,2017-09-15,22.3000,22.4500,False,21.6000,22.1500,reg,97928 +VPG,2017-09-18,22.7000,23.1000,False,22.1500,22.4000,reg,55545 +VPG,2017-09-19,22.3000,22.9500,False,22.1500,22.7500,reg,43201 +VPG,2017-09-20,22.1500,22.4500,False,22.0500,22.3500,reg,33613 +VPG,2017-09-21,22.1000,22.4000,False,22.0550,22.1500,reg,24069 +VPG,2017-09-22,22.3000,22.4000,False,22.0500,22.2000,reg,40205 +VPG,2017-09-25,22.8500,22.9000,False,22.1500,22.1500,reg,32880 +VPG,2017-09-26,23.2500,23.4000,False,22.8850,22.9500,reg,32886 +VPG,2017-09-27,23.8500,24.0500,False,23.2500,23.2500,reg,44871 +VPG,2017-09-28,24.0500,24.1500,False,23.4500,23.8500,reg,25769 +VPG,2017-09-29,24.4000,24.4500,False,23.5000,24.0000,reg,47030 +VPG,2017-10-02,24.4000,24.8000,False,24.0500,24.6000,reg,37036 +VPG,2017-10-03,24.2500,24.5500,False,23.7000,24.5000,reg,32597 +VPG,2017-10-04,24.0500,24.2500,False,23.8000,24.1500,reg,30099 +VPG,2017-10-05,24.1500,24.2500,False,23.7500,24.0500,reg,12127 +VPG,2017-10-06,24.2000,24.3000,False,24.0500,24.2500,reg,16115 +VPG,2017-10-09,23.4500,24.1500,False,23.1550,24.1500,reg,31978 +VPG,2017-10-10,24.2000,24.2000,False,23.4500,23.6000,reg,26339 +VPG,2017-10-11,23.9500,24.4000,False,23.8500,24.1000,reg,18142 +VPG,2017-10-12,23.9500,24.1500,False,23.8500,23.8500,reg,12489 +VPG,2017-10-13,24.3000,24.6000,False,23.9601,24.1500,reg,20985 +VPG,2017-10-16,24.3500,24.4500,False,24.2000,24.2500,reg,20846 +VPG,2017-10-17,23.8500,24.5000,False,23.7500,24.5000,reg,22919 +VPG,2017-10-18,24.4000,24.4000,False,23.9500,24.0000,reg,22513 +VPG,2017-10-19,23.7500,24.4000,False,23.5500,24.4000,reg,16704 +VPG,2017-10-20,24.0000,24.2000,False,23.7023,23.8500,reg,35594 +VPG,2017-10-23,23.6500,23.9000,False,23.4000,23.9000,reg,22726 +VPG,2017-10-24,23.9000,24.1500,False,23.5000,23.6000,reg,18252 +VPG,2017-10-25,24.2000,24.2999,False,23.2000,23.8000,reg,27916 +VPG,2017-10-26,24.4500,24.6000,False,24.0000,24.1000,reg,19267 +VPG,2017-10-27,24.4500,24.6500,False,24.4000,24.6000,reg,17254 +VPG,2017-10-30,24.4000,24.5000,False,23.9500,24.3500,reg,25310 +VPG,2017-10-31,24.5500,24.8500,False,24.5000,24.5000,reg,55884 +VPG,2017-11-01,24.5000,24.9000,False,24.0500,24.8500,reg,23004 +VPG,2017-11-02,24.8000,24.9500,False,24.2500,24.4000,reg,27520 +VPG,2017-11-03,24.6500,25.0500,False,24.5000,25.0000,reg,28124 +VPG,2017-11-06,23.2000,24.9500,False,23.2000,24.7550,reg,47758 +VPG,2017-11-07,21.9500,23.5500,False,20.5000,23.5500,reg,57766 +VPG,2017-11-08,23.7500,24.0000,False,22.4000,22.6000,reg,44095 +VPG,2017-11-09,23.7500,23.8500,False,23.2500,23.7500,reg,42748 +VPG,2017-11-10,24.9500,25.4500,False,23.7500,23.7500,reg,65229 +VPG,2017-11-13,26.0000,26.4000,False,25.4000,25.4000,reg,133509 +VPG,2017-11-14,25.6500,26.1500,False,25.5500,26.1500,reg,91662 +VPG,2017-11-15,25.9000,26.1500,False,25.4000,25.4000,reg,81935 +VPG,2017-11-16,26.1500,26.4000,False,26.0000,26.0000,reg,73400 +VPG,2017-11-17,25.6500,26.0620,False,25.4500,26.0000,reg,111644 +VPG,2017-11-20,26.4500,26.8000,False,25.7500,25.7500,reg,128743 +VPG,2017-11-21,27.1000,27.6000,False,26.7000,26.7000,reg,111260 +VPG,2017-11-22,25.9500,27.8500,False,25.7600,27.3500,reg,149292 +VPG,2017-11-27,26.6000,27.8000,False,26.5000,27.2500,reg,88195 +VPG,2017-11-28,27.8000,27.9000,False,26.7000,26.8500,reg,75040 +VPG,2017-11-29,27.1500,27.8000,False,25.9500,27.7500,reg,77859 +VPG,2017-11-30,27.7000,27.8000,False,27.1500,27.3500,reg,44561 +VPG,2017-12-01,26.6500,27.7500,False,26.2000,27.7500,reg,51444 +VPG,2017-12-04,26.2000,27.0000,False,26.0500,26.7000,reg,55672 +VPG,2017-12-05,26.1500,26.9000,False,26.0000,26.2500,reg,29633 +VPG,2017-12-06,27.2000,27.3500,False,26.0000,26.0000,reg,102534 +VPG,2017-12-07,27.9000,28.6000,False,27.2500,27.9000,reg,134161 +VPG,2017-12-08,27.2000,27.9000,False,27.2000,27.9000,reg,41004 +VPG,2017-12-11,27.1500,27.2508,False,26.4000,27.1000,reg,79259 +VPG,2017-12-12,26.3500,27.1750,False,26.3000,27.0000,reg,42282 +VPG,2017-12-13,26.2500,26.7500,False,26.1466,26.2000,reg,53390 +VPG,2017-12-14,25.5500,26.5000,False,25.4500,26.2500,reg,69392 +VPG,2017-12-15,25.9000,26.4000,False,25.6000,25.7000,reg,92910 +VPG,2017-12-18,26.0500,26.7000,False,25.9500,26.3000,reg,74313 +VPG,2017-12-19,26.2000,26.5500,False,26.1000,26.1000,reg,47728 +VPG,2017-12-20,26.6500,26.8500,False,26.3500,26.5000,reg,56288 +VPG,2017-12-21,26.5000,26.8500,False,26.1000,26.6500,reg,32091 +VPG,2017-12-22,26.1000,26.7000,False,25.9000,26.7000,reg,36585 +VPG,2017-12-26,25.7500,26.0500,False,25.6000,25.9500,reg,24022 +VPG,2017-12-27,25.6500,26.2000,False,25.6000,25.7000,reg,20949 +VPG,2017-12-28,25.2500,25.8500,False,25.1000,25.6500,reg,21478 +VPG,2017-12-29,25.1500,25.7000,False,25.0500,25.4500,reg,41074 +VPG,2018-01-02,25.3000,26.3500,False,24.6000,25.1500,reg,74081 +VPG,2018-01-03,25.7000,25.9500,False,25.2250,25.3000,reg,37508 +VPG,2018-01-04,26.3500,26.4900,False,25.7500,25.7500,reg,34932 +VPG,2018-01-05,26.1500,27.4000,False,26.1500,26.6000,reg,24291 +VPG,2018-01-08,26.0500,26.1500,False,25.5000,26.0000,reg,41201 +VPG,2018-01-09,26.1500,26.3000,False,25.9000,26.1000,reg,24255 +VPG,2018-01-10,26.1500,26.5000,False,25.7000,26.0500,reg,45463 +VPG,2018-01-11,26.5000,26.7500,False,25.9000,26.1000,reg,23236 +VPG,2018-01-12,26.7500,26.8000,False,26.3000,26.5000,reg,35308 +VPG,2018-01-16,26.6000,27.4000,False,26.4500,26.7500,reg,40934 +VPG,2018-01-17,27.5500,27.8000,False,26.6000,26.8000,reg,55911 +VPG,2018-01-18,27.2000,27.4500,False,26.8500,27.4500,reg,25598 +VPG,2018-01-19,28.2500,28.6000,False,27.2000,27.2000,reg,63361 +VPG,2018-01-22,27.4500,28.1500,False,27.2000,28.1500,reg,47085 +VPG,2018-01-23,27.2000,27.6082,False,27.0500,27.5000,reg,20115 +VPG,2018-01-24,27.4500,27.8000,False,27.1000,27.2500,reg,60511 +VPG,2018-01-25,27.2500,27.7000,False,27.0600,27.6500,reg,46453 +VPG,2018-01-26,27.4500,27.7000,False,27.2500,27.2500,reg,65784 +VPG,2018-01-29,27.6500,27.8000,False,27.3000,27.4500,reg,103022 +VPG,2018-01-30,27.6000,27.9750,False,27.1750,27.3000,reg,98228 +VPG,2018-01-31,27.4000,28.0500,False,27.3000,27.6000,reg,98216 +VPG,2018-02-01,27.5000,28.0500,False,27.0050,27.1500,reg,80123 +VPG,2018-02-02,27.1500,27.5000,False,26.7500,27.5000,reg,54946 +VPG,2018-02-05,26.2500,27.0500,False,25.9500,26.8500,reg,60933 +VPG,2018-02-06,26.5000,26.6000,False,25.5050,25.5500,reg,46080 +VPG,2018-02-07,25.7000,26.6000,False,25.6500,26.4000,reg,31938 +VPG,2018-02-08,24.8000,25.8500,False,24.6500,25.6500,reg,41389 +VPG,2018-02-09,25.1000,25.3000,False,24.3500,25.0000,reg,37490 +VPG,2018-02-12,24.5000,25.4000,False,23.6500,25.1500,reg,86236 +VPG,2018-02-13,24.6500,24.9000,False,24.2984,24.4500,reg,36905 +VPG,2018-02-14,25.3500,25.3500,False,24.5000,24.5000,reg,41610 +VPG,2018-02-15,25.4000,25.6500,False,25.0500,25.6000,reg,39091 +VPG,2018-02-16,25.5500,25.8700,False,25.2500,25.3500,reg,26541 +VPG,2018-02-20,24.8500,25.4000,False,24.4100,25.2500,reg,70600 +VPG,2018-02-21,27.8000,28.2000,False,26.5500,26.5500,reg,232427 +VPG,2018-02-22,29.5000,30.9000,False,28.4000,28.4000,reg,185331 +VPG,2018-02-23,30.9000,31.2000,False,29.8000,29.8000,reg,194973 +VPG,2018-02-26,31.5000,31.8000,False,30.4500,31.0000,reg,116605 +VPG,2018-02-27,30.8000,31.7000,False,30.6550,31.6500,reg,85288 +VPG,2018-02-28,29.9500,31.0000,False,29.9500,30.5500,reg,107611 +VPG,2018-03-01,29.7500,30.4700,False,29.6000,30.1000,reg,66451 +VPG,2018-03-02,30.4000,30.9000,False,29.3300,29.4000,reg,49220 +VPG,2018-03-05,30.4500,30.8000,False,29.8250,30.3500,reg,58713 +VPG,2018-03-06,31.8000,31.8000,False,30.2100,30.7000,reg,90476 +VPG,2018-03-07,31.7000,32.3000,False,31.4000,31.6500,reg,65921 +VPG,2018-03-08,31.6500,32.0000,False,31.4500,31.9000,reg,50214 +VPG,2018-03-09,30.3000,32.0500,False,28.6000,31.8000,reg,432552 +VPG,2018-03-12,30.9500,31.1500,False,29.8500,30.3500,reg,106469 +VPG,2018-03-13,31.3500,31.7000,False,30.9750,31.1000,reg,60151 +VPG,2018-03-14,31.0500,31.6000,False,30.8000,31.5000,reg,53077 +VPG,2018-03-15,30.9000,31.5500,False,30.5100,31.2000,reg,55184 +VPG,2018-03-16,31.3500,31.8000,False,30.6550,30.9500,reg,174096 +VPG,2018-03-19,31.6500,31.8000,False,31.0000,31.3000,reg,86559 +VPG,2018-03-20,32.3000,32.6000,False,31.9000,31.9000,reg,100990 +VPG,2018-03-21,33.2000,33.4500,False,32.4000,32.4000,reg,88900 +VPG,2018-03-22,32.1000,33.2450,False,31.8500,32.9000,reg,103226 +VPG,2018-03-23,31.5000,32.8500,False,31.3000,32.2500,reg,100658 +VPG,2018-03-26,31.8000,32.0500,False,31.3000,31.9500,reg,49706 +VPG,2018-03-27,31.2000,32.2500,False,31.1300,31.9500,reg,57102 +VPG,2018-03-28,31.0500,31.2901,False,29.9500,31.2500,reg,122493 +VPG,2018-03-29,31.1500,31.7000,False,30.9000,31.1500,reg,99796 +VPG,2018-04-02,28.7500,30.8500,False,27.0000,30.7500,reg,166745 +VPG,2018-04-03,29.7000,29.9000,False,28.7000,28.7000,reg,53667 +VPG,2018-04-04,29.8500,30.0500,False,29.1500,29.2000,reg,66319 +VPG,2018-04-05,29.6000,30.1500,False,29.4500,29.8000,reg,57393 +VPG,2018-04-06,28.9500,29.6500,False,28.8000,29.3000,reg,56506 +VPG,2018-04-09,29.5500,29.8500,False,28.8000,29.0500,reg,68802 +VPG,2018-04-10,30.7000,31.0500,False,29.7000,29.8500,reg,67620 +VPG,2018-04-11,30.1000,30.6000,False,30.0250,30.6000,reg,46906 +VPG,2018-04-12,30.6000,30.8000,False,30.3500,30.3500,reg,31937 +VPG,2018-04-13,30.1500,30.8500,False,30.0250,30.8500,reg,27775 +VPG,2018-04-16,30.3000,30.6120,False,30.2500,30.4000,reg,24085 +VPG,2018-04-17,30.3500,30.5000,False,30.0500,30.4500,reg,56391 +VPG,2018-04-18,30.2500,30.5000,False,30.2000,30.5000,reg,44356 +VPG,2018-04-19,29.7500,30.2000,False,29.1000,30.1500,reg,46433 +VPG,2018-04-20,29.6500,30.0750,False,29.5000,29.6000,reg,25406 +VPG,2018-04-23,29.3000,29.8750,False,28.9800,29.7000,reg,37749 +VPG,2018-04-24,28.8000,29.5000,False,28.5000,29.4000,reg,29770 +VPG,2018-04-25,28.7500,29.0000,False,28.2000,28.8000,reg,25988 +VPG,2018-04-26,28.5000,28.9500,False,28.4000,28.9500,reg,32527 +VPG,2018-04-27,28.3000,28.7000,False,28.0500,28.4500,reg,44121 +VPG,2018-04-30,28.3000,28.7500,False,28.1800,28.3000,reg,57164 +VPG,2018-05-01,28.3000,28.4500,False,27.7000,28.3000,reg,46592 +VPG,2018-05-02,28.4500,28.7000,False,28.1000,28.2500,reg,56609 +VPG,2018-05-03,28.2000,28.5000,False,28.0500,28.4000,reg,55066 +VPG,2018-05-04,28.3500,28.4000,False,28.1000,28.1000,reg,53216 +VPG,2018-05-07,28.7000,28.8500,False,28.2000,28.3500,reg,138139 +VPG,2018-05-08,31.1000,31.8000,False,29.1000,29.1000,reg,137153 +VPG,2018-05-09,33.4500,34.2500,False,31.7500,31.7500,reg,136844 +VPG,2018-05-10,35.7500,36.2000,False,33.8500,33.9500,reg,83730 +VPG,2018-05-11,35.5500,36.2000,False,35.3500,35.8000,reg,82734 +VPG,2018-05-14,35.7500,36.3500,False,35.5000,35.8000,reg,74705 +VPG,2018-05-15,35.4500,35.9000,False,35.3000,35.6000,reg,34580 +VPG,2018-05-16,35.0000,35.5000,False,34.8500,35.3000,reg,56289 +VPG,2018-05-17,36.0000,36.1000,False,34.9500,35.0500,reg,56956 +VPG,2018-05-18,36.2000,36.8500,False,35.8000,35.8000,reg,62057 +VPG,2018-05-21,36.1000,36.5500,False,36.0050,36.5500,reg,44601 +VPG,2018-05-22,35.8500,36.2250,False,35.8000,36.0000,reg,53417 +VPG,2018-05-23,35.5000,36.0000,False,34.9000,35.6500,reg,59008 +VPG,2018-05-24,35.4000,35.6500,False,35.1500,35.5000,reg,21058 +VPG,2018-05-25,35.1000,35.6000,False,34.9500,35.1000,reg,64886 +VPG,2018-05-29,37.1500,37.4000,False,34.2050,34.7000,reg,158362 +VPG,2018-05-30,37.8500,38.2500,False,36.9250,37.5000,reg,100164 +VPG,2018-05-31,37.5500,38.1500,False,37.2500,38.0000,reg,69426 +VPG,2018-06-01,37.7500,37.9000,False,36.8050,37.7500,reg,86340 +VPG,2018-06-04,38.3000,38.7500,False,37.8000,37.9000,reg,58786 +VPG,2018-06-05,38.6000,38.7000,False,38.1000,38.3500,reg,83729 +VPG,2018-06-06,39.4000,39.6000,False,38.4500,38.6500,reg,81400 +VPG,2018-06-07,39.3500,39.6611,False,38.5500,39.6000,reg,68912 diff --git a/company_library/VPV.csv b/company_library/VPV.csv new file mode 100644 index 00000000..b0471950 --- /dev/null +++ b/company_library/VPV.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VPV,2017-06-08,11.7715,11.8189,False,11.7620,11.7810,reg,24718 +VPV,2017-06-09,11.7431,11.7743,False,11.7336,11.7620,reg,19959 +VPV,2017-06-12,11.7260,11.7831,False,11.7260,11.7831,reg,17123 +VPV,2017-06-13,11.7070,11.7451,False,11.7070,11.7355,reg,35800 +VPV,2017-06-14,11.7641,11.8223,False,11.7451,11.7451,reg,76583 +VPV,2017-06-15,11.7546,11.7736,False,11.7355,11.7355,reg,12818 +VPV,2017-06-16,11.8498,11.8498,False,11.7451,11.7451,reg,57664 +VPV,2017-06-19,11.8212,11.8497,False,11.8117,11.8307,reg,49185 +VPV,2017-06-20,11.8222,11.8782,False,11.8212,11.8307,reg,22342 +VPV,2017-06-21,11.8307,11.8498,False,11.8117,11.8117,reg,19317 +VPV,2017-06-22,11.8973,11.8973,False,11.8593,11.8783,reg,33172 +VPV,2017-06-23,11.8878,11.8878,False,11.8212,11.8783,reg,27433 +VPV,2017-06-26,11.8593,11.9259,False,11.8593,11.8688,reg,23012 +VPV,2017-06-27,11.8402,11.8783,False,11.8117,11.8783,reg,54625 +VPV,2017-06-28,11.8593,11.8764,False,11.8212,11.8212,reg,13694 +VPV,2017-06-29,11.7443,11.8212,False,11.7260,11.8212,reg,61194 +VPV,2017-06-30,11.7546,11.7831,False,11.7070,11.7831,reg,39528 +VPV,2017-07-05,11.8117,11.8117,False,11.7907,11.7927,reg,25146 +VPV,2017-07-06,11.7641,11.7927,False,11.7355,11.7546,reg,28905 +VPV,2017-07-07,11.7546,11.7736,False,11.7451,11.7641,reg,13171 +VPV,2017-07-10,11.8022,11.8022,False,11.7451,11.7451,reg,18446 +VPV,2017-07-11,11.8212,11.8307,False,11.7546,11.7641,reg,26636 +VPV,2017-07-12,11.8423,11.8641,False,11.8328,11.8519,reg,30202 +VPV,2017-07-13,11.8423,11.8710,False,11.8232,11.8232,reg,27940 +VPV,2017-07-14,11.9092,11.9284,False,11.8710,11.8710,reg,44313 +VPV,2017-07-17,11.8710,11.9212,False,11.8423,11.8997,reg,25349 +VPV,2017-07-18,11.9379,11.9379,False,11.8710,11.8710,reg,49816 +VPV,2017-07-19,11.9475,11.9475,False,11.8846,11.9379,reg,19882 +VPV,2017-07-20,11.9337,11.9761,False,11.9284,11.9761,reg,19426 +VPV,2017-07-21,11.8997,11.9761,False,11.8901,11.9379,reg,25681 +VPV,2017-07-24,11.9092,11.9188,False,11.8901,11.8901,reg,39862 +VPV,2017-07-25,11.8901,11.9188,False,11.8806,11.8997,reg,66950 +VPV,2017-07-26,11.9376,11.9551,False,11.8806,11.8901,reg,30970 +VPV,2017-07-27,11.9570,11.9570,False,11.8997,11.8997,reg,35249 +VPV,2017-07-28,11.9666,11.9761,False,11.9284,11.9284,reg,58554 +VPV,2017-07-31,12.0048,12.0048,False,11.9666,11.9857,reg,27146 +VPV,2017-08-01,12.0717,12.0813,False,11.9953,11.9953,reg,48815 +VPV,2017-08-02,12.0622,12.0717,False,12.0345,12.0717,reg,46731 +VPV,2017-08-03,12.0907,12.1194,False,12.0526,12.0526,reg,25573 +VPV,2017-08-04,12.0239,12.0911,False,12.0144,12.0908,reg,29691 +VPV,2017-08-07,12.0622,12.1004,False,12.0239,12.0239,reg,34405 +VPV,2017-08-08,12.0048,12.0717,False,12.0048,12.0335,reg,20587 +VPV,2017-08-09,11.9492,12.0932,False,11.9492,12.0356,reg,31814 +VPV,2017-08-10,11.9396,12.0032,False,11.9013,11.9492,reg,56129 +VPV,2017-08-11,11.9972,12.0164,False,11.5557,11.7093,reg,132104 +VPV,2017-08-14,11.9300,12.0164,False,11.9300,11.9972,reg,26360 +VPV,2017-08-15,11.8557,11.9118,False,11.8533,11.9109,reg,46871 +VPV,2017-08-16,11.8917,11.9109,False,11.8437,11.8437,reg,24390 +VPV,2017-08-17,11.9396,11.9492,False,11.8821,11.9205,reg,26040 +VPV,2017-08-18,11.9588,11.9684,False,11.8917,11.9396,reg,21880 +VPV,2017-08-21,11.9780,11.9780,False,11.9300,11.9300,reg,38921 +VPV,2017-08-22,11.9780,11.9819,False,11.9492,11.9492,reg,23255 +VPV,2017-08-23,12.0164,12.0164,False,11.9588,11.9684,reg,25932 +VPV,2017-08-24,11.9953,12.0164,False,11.9684,11.9684,reg,26763 +VPV,2017-08-25,11.9492,11.9780,False,11.9396,11.9780,reg,22593 +VPV,2017-08-28,11.9684,11.9972,False,11.9540,11.9684,reg,33684 +VPV,2017-08-29,12.0548,12.0692,False,11.9732,11.9780,reg,84626 +VPV,2017-08-30,12.0068,12.0356,False,11.9684,12.0356,reg,60396 +VPV,2017-08-31,12.0068,12.0452,False,11.9972,12.0260,reg,39896 +VPV,2017-09-01,12.0068,12.0260,False,11.9972,12.0260,reg,51966 +VPV,2017-09-05,12.0356,12.0356,False,11.9876,12.0164,reg,97212 +VPV,2017-09-06,11.9972,12.0452,False,11.9972,12.0068,reg,36833 +VPV,2017-09-07,11.9972,12.0547,False,11.9972,12.0068,reg,33018 +VPV,2017-09-08,12.0164,12.0260,False,11.9876,11.9876,reg,23166 +VPV,2017-09-11,11.9972,12.0164,False,11.9780,12.0068,reg,27351 +VPV,2017-09-12,12.0185,12.0282,False,11.9800,11.9800,reg,20079 +VPV,2017-09-13,12.0089,12.0195,False,11.9993,11.9993,reg,42649 +VPV,2017-09-14,12.0185,12.0282,False,11.9896,11.9896,reg,24453 +VPV,2017-09-15,12.0571,12.0571,False,11.9993,11.9993,reg,34680 +VPV,2017-09-18,12.0378,12.0571,False,12.0122,12.0185,reg,51478 +VPV,2017-09-19,12.0378,12.0474,False,12.0282,12.0474,reg,29871 +VPV,2017-09-20,11.9511,12.0378,False,11.9511,12.0185,reg,30334 +VPV,2017-09-21,11.9318,11.9835,False,11.9222,11.9607,reg,40205 +VPV,2017-09-22,11.9125,11.9511,False,11.8932,11.9414,reg,89019 +VPV,2017-09-25,11.9318,11.9422,False,11.9125,11.9125,reg,48722 +VPV,2017-09-26,11.9511,11.9597,False,11.9125,11.9222,reg,25692 +VPV,2017-09-27,11.8932,11.9318,False,11.8450,11.9318,reg,60661 +VPV,2017-09-28,11.8932,11.8932,False,11.8547,11.8643,reg,34932 +VPV,2017-09-29,11.8643,11.8764,False,11.8258,11.8547,reg,75244 +VPV,2017-10-02,11.8740,11.8932,False,11.8354,11.8450,reg,24443 +VPV,2017-10-03,11.8354,11.8932,False,11.8210,11.8932,reg,47630 +VPV,2017-10-04,11.8354,11.8437,False,11.8161,11.8258,reg,26522 +VPV,2017-10-05,11.8258,11.8547,False,11.8065,11.8258,reg,33825 +VPV,2017-10-06,11.8258,11.8258,False,11.7776,11.8065,reg,38424 +VPV,2017-10-09,11.8161,11.8547,False,11.8065,11.8547,reg,23903 +VPV,2017-10-10,11.8450,11.8547,False,11.7969,11.8065,reg,51555 +VPV,2017-10-11,11.8450,11.8547,False,11.8354,11.8354,reg,29895 +VPV,2017-10-12,11.8568,11.8858,False,11.8568,11.8761,reg,31132 +VPV,2017-10-13,11.8955,11.8955,False,11.8664,11.8761,reg,34376 +VPV,2017-10-16,11.8955,11.9148,False,11.8568,11.9148,reg,42836 +VPV,2017-10-17,11.8858,11.8944,False,11.8568,11.8664,reg,43996 +VPV,2017-10-18,11.8374,11.8782,False,11.8084,11.8664,reg,53345 +VPV,2017-10-19,11.8664,11.8955,False,11.8374,11.8955,reg,31916 +VPV,2017-10-20,11.8374,11.8374,False,11.8084,11.8374,reg,40694 +VPV,2017-10-23,11.8471,11.8471,False,11.8180,11.8277,reg,29990 +VPV,2017-10-24,11.8180,11.8277,False,11.7986,11.8180,reg,43215 +VPV,2017-10-25,11.7890,11.7890,False,11.7600,11.7890,reg,51097 +VPV,2017-10-26,11.7503,11.7629,False,11.7358,11.7600,reg,43042 +VPV,2017-10-27,11.7019,11.7303,False,11.6824,11.7116,reg,89520 +VPV,2017-10-30,11.7406,11.7406,False,11.7116,11.7213,reg,25894 +VPV,2017-10-31,11.7213,11.7600,False,11.7019,11.7600,reg,31217 +VPV,2017-11-01,11.6825,11.7213,False,11.6487,11.7213,reg,100443 +VPV,2017-11-02,11.6729,11.6921,False,11.6438,11.6825,reg,69491 +VPV,2017-11-03,11.6632,11.6632,False,11.6438,11.6535,reg,49854 +VPV,2017-11-06,11.6729,11.7019,False,11.6632,11.6632,reg,41570 +VPV,2017-11-07,11.7213,11.7277,False,11.6729,11.6825,reg,96080 +VPV,2017-11-08,11.7600,11.7696,False,11.7309,11.7309,reg,64008 +VPV,2017-11-09,11.7503,11.7600,False,11.7116,11.7213,reg,47744 +VPV,2017-11-10,11.6632,11.7019,False,11.6438,11.6922,reg,65928 +VPV,2017-11-13,11.6922,11.6932,False,11.6535,11.6535,reg,65943 +VPV,2017-11-14,11.7234,11.7331,False,11.6651,11.7137,reg,65306 +VPV,2017-11-15,11.7234,11.7331,False,11.6943,11.7137,reg,64878 +VPV,2017-11-16,11.7331,11.7526,False,11.6943,11.6943,reg,60161 +VPV,2017-11-17,11.7234,11.7526,False,11.7137,11.7137,reg,28425 +VPV,2017-11-20,11.6943,11.7429,False,11.6748,11.7234,reg,66110 +VPV,2017-11-21,11.7526,11.7526,False,11.6651,11.7040,reg,89033 +VPV,2017-11-22,11.7234,11.7623,False,11.6943,11.7623,reg,47367 +VPV,2017-11-27,11.7234,11.7429,False,11.6748,11.7331,reg,67446 +VPV,2017-11-28,11.7137,11.7331,False,11.6845,11.7331,reg,57306 +VPV,2017-11-29,11.7040,11.7040,False,11.6359,11.6943,reg,42960 +VPV,2017-11-30,11.6943,11.7137,False,11.6262,11.6651,reg,79765 +VPV,2017-12-01,11.7817,11.7817,False,11.6651,11.7526,reg,87209 +VPV,2017-12-04,11.7720,11.7720,False,11.6845,11.7623,reg,70535 +VPV,2017-12-05,11.7817,11.7963,False,11.7040,11.7429,reg,58862 +VPV,2017-12-06,11.8401,11.8595,False,11.7720,11.7720,reg,79736 +VPV,2017-12-07,11.8692,11.8887,False,11.8109,11.8109,reg,44477 +VPV,2017-12-08,11.8401,11.8595,False,11.7915,11.8304,reg,79205 +VPV,2017-12-11,11.8595,11.8595,False,11.7915,11.8206,reg,74700 +VPV,2017-12-12,11.8323,11.8374,False,11.7932,11.8225,reg,75421 +VPV,2017-12-13,11.8713,11.9006,False,11.8225,11.8225,reg,47365 +VPV,2017-12-14,11.8420,11.9006,False,11.8420,11.8713,reg,90540 +VPV,2017-12-15,11.8128,11.8606,False,11.8128,11.8225,reg,80969 +VPV,2017-12-18,11.7932,11.7932,False,11.7639,11.7737,reg,139040 +VPV,2017-12-19,11.8030,11.8128,False,11.7444,11.7639,reg,137040 +VPV,2017-12-20,11.7932,11.8030,False,11.7249,11.7542,reg,109458 +VPV,2017-12-21,11.8128,11.8225,False,11.7542,11.7542,reg,141661 +VPV,2017-12-22,11.8030,11.8128,False,11.7444,11.8128,reg,63373 +VPV,2017-12-26,11.8225,11.8323,False,11.7644,11.7737,reg,60046 +VPV,2017-12-27,11.8225,11.8616,False,11.8030,11.8225,reg,127666 +VPV,2017-12-28,11.8323,11.8518,False,11.7737,11.8030,reg,182450 +VPV,2017-12-29,11.8616,11.8616,False,11.7932,11.8323,reg,83664 +VPV,2018-01-02,11.8323,11.8713,False,11.8225,11.8420,reg,51100 +VPV,2018-01-03,11.9006,11.9006,False,11.8352,11.8420,reg,35339 +VPV,2018-01-04,11.9201,11.9397,False,11.8909,11.8909,reg,69725 +VPV,2018-01-05,11.9494,11.9592,False,11.9201,11.9397,reg,73254 +VPV,2018-01-08,11.9592,11.9592,False,11.8909,11.9592,reg,96568 +VPV,2018-01-09,11.8811,11.9690,False,11.8420,11.9690,reg,70201 +VPV,2018-01-10,11.8128,11.8518,False,11.8127,11.8420,reg,112333 +VPV,2018-01-11,11.8225,11.8406,False,11.8030,11.8128,reg,32510 +VPV,2018-01-12,11.8030,11.8312,False,11.8030,11.8128,reg,30066 +VPV,2018-01-16,11.8128,11.8909,False,11.8030,11.8909,reg,38232 +VPV,2018-01-17,11.8128,11.8616,False,11.7932,11.8616,reg,43513 +VPV,2018-01-18,11.7639,11.8128,False,11.7639,11.8128,reg,30719 +VPV,2018-01-19,11.7542,11.7835,False,11.7542,11.7639,reg,43155 +VPV,2018-01-22,11.7639,11.7725,False,11.7444,11.7639,reg,42523 +VPV,2018-01-23,11.7464,11.8150,False,11.7464,11.7660,reg,53594 +VPV,2018-01-24,11.7366,11.7856,False,11.7072,11.7856,reg,107660 +VPV,2018-01-25,11.6974,11.7366,False,11.6679,11.7366,reg,83976 +VPV,2018-01-26,11.6876,11.6927,False,11.6630,11.6876,reg,107671 +VPV,2018-01-29,11.5797,11.6778,False,11.5513,11.6778,reg,78710 +VPV,2018-01-30,11.5797,11.5797,False,11.5307,11.5601,reg,119375 +VPV,2018-01-31,11.5895,11.6287,False,11.5699,11.5993,reg,46815 +VPV,2018-02-01,11.6189,11.6287,False,11.5699,11.5895,reg,61242 +VPV,2018-02-02,11.6091,11.6238,False,11.5699,11.6189,reg,90312 +VPV,2018-02-05,11.5699,11.5895,False,11.5209,11.5797,reg,157198 +VPV,2018-02-06,11.5797,11.6091,False,11.5307,11.5405,reg,50182 +VPV,2018-02-07,11.6385,11.6886,False,11.6091,11.6189,reg,57816 +VPV,2018-02-08,11.5699,11.6483,False,11.5405,11.6483,reg,46332 +VPV,2018-02-09,11.4817,11.5905,False,11.4817,11.5503,reg,56675 +VPV,2018-02-12,11.5797,11.5797,False,11.4915,11.5013,reg,33855 +VPV,2018-02-13,11.5797,11.6581,False,11.5601,11.5601,reg,30932 +VPV,2018-02-14,11.5974,11.6592,False,11.5580,11.5580,reg,80273 +VPV,2018-02-15,11.5777,11.6565,False,11.5679,11.5679,reg,44372 +VPV,2018-02-16,11.6073,11.6566,False,11.5679,11.5777,reg,48505 +VPV,2018-02-20,11.6369,11.6369,False,11.5876,11.6369,reg,60950 +VPV,2018-02-21,11.5876,11.6554,False,11.5876,11.6171,reg,64906 +VPV,2018-02-22,11.5285,11.6171,False,11.5285,11.5876,reg,41473 +VPV,2018-02-23,11.6171,11.6369,False,11.5383,11.5383,reg,66617 +VPV,2018-02-26,11.6893,11.6953,False,11.6073,11.6171,reg,80202 +VPV,2018-02-27,11.6171,11.6764,False,11.6171,11.6664,reg,65464 +VPV,2018-02-28,11.6369,11.6851,False,11.5837,11.6664,reg,49391 +VPV,2018-03-01,11.6467,11.6467,False,11.5876,11.6467,reg,75823 +VPV,2018-03-02,11.6270,11.6566,False,11.5777,11.5974,reg,36752 +VPV,2018-03-05,11.6467,11.6477,False,11.5876,11.6467,reg,61408 +VPV,2018-03-06,11.6664,11.6763,False,11.5876,11.6270,reg,51281 +VPV,2018-03-07,11.6250,11.6861,False,11.5876,11.6861,reg,24641 +VPV,2018-03-08,11.6073,11.6664,False,11.6073,11.6073,reg,31200 +VPV,2018-03-09,11.6467,11.6861,False,11.5974,11.6861,reg,57279 +VPV,2018-03-12,11.6369,11.6763,False,11.6171,11.6171,reg,52460 +VPV,2018-03-13,11.6171,11.6960,False,11.5777,11.6566,reg,74604 +VPV,2018-03-14,11.5855,11.6152,False,11.5756,11.6053,reg,33482 +VPV,2018-03-15,11.6053,11.6215,False,11.5756,11.5756,reg,64741 +VPV,2018-03-16,11.5756,11.6142,False,11.5657,11.5756,reg,48144 +VPV,2018-03-19,11.5359,11.5657,False,11.5062,11.5459,reg,58782 +VPV,2018-03-20,11.5558,11.5756,False,11.4765,11.5161,reg,75690 +VPV,2018-03-21,11.5756,11.6152,False,11.4963,11.5260,reg,84930 +VPV,2018-03-22,11.5359,11.5855,False,11.5260,11.5459,reg,52934 +VPV,2018-03-23,11.4963,11.5459,False,11.4864,11.5260,reg,61907 +VPV,2018-03-26,11.4963,11.6152,False,11.4270,11.4666,reg,158837 +VPV,2018-03-27,11.4963,11.5359,False,11.4765,11.4963,reg,48887 +VPV,2018-03-28,11.5855,11.5954,False,11.4864,11.5161,reg,78199 +VPV,2018-03-29,11.6350,11.6845,False,11.5821,11.6053,reg,62410 +VPV,2018-04-02,11.6449,11.7142,False,11.6449,11.7043,reg,93389 +VPV,2018-04-03,11.6449,11.7142,False,11.6449,11.7043,reg,110625 +VPV,2018-04-04,11.6746,11.6845,False,11.6350,11.6350,reg,44062 +VPV,2018-04-05,11.6746,11.6845,False,11.6288,11.6746,reg,42294 +VPV,2018-04-06,11.6746,11.7039,False,11.6746,11.6944,reg,20502 +VPV,2018-04-09,11.7539,11.7637,False,11.6746,11.6746,reg,60261 +VPV,2018-04-10,11.6944,11.7736,False,11.6944,11.7736,reg,26642 +VPV,2018-04-11,11.7241,11.7736,False,11.6934,11.7736,reg,88309 +VPV,2018-04-12,11.7439,11.7439,False,11.7142,11.7439,reg,33572 +VPV,2018-04-13,11.6944,11.7613,False,11.6845,11.7340,reg,41149 +VPV,2018-04-16,11.7023,11.7023,False,11.6526,11.6824,reg,20836 +VPV,2018-04-17,11.6924,11.7421,False,11.6725,11.6924,reg,46044 +VPV,2018-04-18,11.6924,11.7123,False,11.6725,11.6924,reg,34904 +VPV,2018-04-19,11.6625,11.7123,False,11.6327,11.7123,reg,40134 +VPV,2018-04-20,11.6227,11.6914,False,11.6227,11.6824,reg,28581 +VPV,2018-04-23,11.6327,11.6327,False,11.5780,11.6028,reg,66496 +VPV,2018-04-24,11.6128,11.6227,False,11.5829,11.6227,reg,51282 +VPV,2018-04-25,11.5730,11.6028,False,11.5630,11.6028,reg,22162 +VPV,2018-04-26,11.5730,11.6028,False,11.5431,11.5730,reg,56161 +VPV,2018-04-27,11.6128,11.6526,False,11.5829,11.6426,reg,36818 +VPV,2018-04-30,11.6576,11.6714,False,11.6118,11.6526,reg,52846 +VPV,2018-05-01,11.6924,11.7123,False,11.6426,11.6625,reg,37166 +VPV,2018-05-02,11.7023,11.7322,False,11.6725,11.7023,reg,21301 +VPV,2018-05-03,11.7322,11.7521,False,11.6824,11.6824,reg,52695 +VPV,2018-05-04,11.7123,11.7521,False,11.7123,11.7222,reg,29337 +VPV,2018-05-07,11.7421,11.7421,False,11.7123,11.7322,reg,37244 +VPV,2018-05-08,11.7421,11.7720,False,11.7023,11.7421,reg,83226 +VPV,2018-05-09,11.7023,11.7720,False,11.7023,11.7620,reg,81690 +VPV,2018-05-10,11.7123,11.7919,False,11.7123,11.7720,reg,51368 +VPV,2018-05-11,11.7720,11.7720,False,11.7222,11.7222,reg,35666 +VPV,2018-05-14,11.7500,11.7864,False,11.7300,11.7400,reg,28903 +VPV,2018-05-15,11.7200,11.7500,False,11.7128,11.7500,reg,25644 +VPV,2018-05-16,11.7399,11.7500,False,11.7200,11.7200,reg,39965 +VPV,2018-05-17,11.7400,11.7700,False,11.7300,11.7600,reg,41095 +VPV,2018-05-18,11.7600,11.7800,False,11.7499,11.7800,reg,59963 +VPV,2018-05-21,11.7900,11.8300,False,11.7300,11.8300,reg,32205 +VPV,2018-05-22,11.7600,11.8000,False,11.7300,11.7300,reg,28442 +VPV,2018-05-23,11.7600,11.8097,False,11.7400,11.7400,reg,53462 +VPV,2018-05-24,11.7900,11.8200,False,11.7800,11.7800,reg,12209 +VPV,2018-05-25,11.7900,11.8400,False,11.7900,11.8000,reg,22450 +VPV,2018-05-29,11.8300,11.8522,False,11.8200,11.8200,reg,41429 +VPV,2018-05-30,11.8400,11.8500,False,11.7300,11.8000,reg,42946 +VPV,2018-05-31,11.8900,11.8900,False,11.8500,11.8900,reg,42646 +VPV,2018-06-01,11.9300,11.9300,False,11.8700,11.8900,reg,18330 +VPV,2018-06-04,11.9000,11.9400,False,11.8900,11.9100,reg,95877 +VPV,2018-06-05,11.9000,11.9300,False,11.8700,11.9300,reg,62312 +VPV,2018-06-06,11.8700,11.9500,False,11.8500,11.8500,reg,36903 +VPV,2018-06-07,11.8500,11.9069,False,11.8500,11.8600,reg,58891 diff --git a/company_library/VRA.csv b/company_library/VRA.csv index ad53fc91..f90a9338 100644 --- a/company_library/VRA.csv +++ b/company_library/VRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRA,2017-06-06,8.3300,8.6800,False,8.2800,8.6000,reg,483986 -VRA,2017-06-07,8.3500,8.4400,False,8.2600,8.3900,reg,320652 -VRA,2017-06-08,8.4300,8.6600,False,8.3400,8.4000,reg,244673 VRA,2017-06-09,9.0000,9.0000,False,8.3700,8.4300,reg,627234 VRA,2017-06-12,8.9200,9.4200,False,8.8700,9.0200,reg,422346 VRA,2017-06-13,8.9400,8.9700,False,8.7500,8.9200,reg,375233 @@ -249,3 +246,6 @@ VRA,2018-05-31,11.6500,11.6800,False,11.4300,11.6200,reg,140379 VRA,2018-06-01,12.0200,12.0900,False,11.5900,11.7100,reg,307007 VRA,2018-06-04,12.7500,12.7800,False,11.8600,12.0400,reg,563613 VRA,2018-06-05,13.0700,13.3000,False,12.4551,12.7600,reg,1402825 +VRA,2018-06-06,13.9700,14.9325,False,12.6750,14.2900,reg,2261756 +VRA,2018-06-07,13.9100,14.2600,False,13.7500,14.1300,reg,562321 +VRA,2018-06-08,14.7400,14.8000,False,13.0000,13.8700,reg,892156 diff --git a/company_library/VRAY.csv b/company_library/VRAY.csv index 999a00b4..ffde9e72 100644 --- a/company_library/VRAY.csv +++ b/company_library/VRAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRAY,2017-06-06,6.5100,6.6500,False,6.4000,6.4000,reg,261989 -VRAY,2017-06-07,6.6800,6.9800,False,6.5000,6.5400,reg,662870 -VRAY,2017-06-08,6.7300,6.7500,False,6.5200,6.6500,reg,246320 VRAY,2017-06-09,6.2700,6.7600,False,6.1700,6.7600,reg,432134 VRAY,2017-06-12,6.1700,6.4300,False,6.0900,6.2500,reg,454829 VRAY,2017-06-13,6.4300,6.4300,False,6.1700,6.1700,reg,372961 @@ -249,3 +246,6 @@ VRAY,2018-05-31,7.2100,7.2300,False,7.0000,7.1600,reg,759279 VRAY,2018-06-01,7.3500,7.4300,False,7.1600,7.2700,reg,764036 VRAY,2018-06-04,7.5600,7.6450,False,7.2100,7.3500,reg,673761 VRAY,2018-06-05,7.8800,8.0000,False,7.5700,7.6000,reg,977173 +VRAY,2018-06-06,7.7000,7.9600,False,7.5800,7.9300,reg,638843 +VRAY,2018-06-07,7.2500,7.7300,False,7.1300,7.7300,reg,987747 +VRAY,2018-06-08,7.5600,7.5900,False,7.1600,7.2700,reg,838111 diff --git a/company_library/VREX.csv b/company_library/VREX.csv index c611dfb7..f38aef28 100644 --- a/company_library/VREX.csv +++ b/company_library/VREX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VREX,2017-06-06,33.5300,34.4500,False,33.0100,34.2000,reg,196228 -VREX,2017-06-07,33.1800,33.8350,False,32.9900,33.5300,reg,272718 -VREX,2017-06-08,34.1300,34.6700,False,33.1700,33.3500,reg,162777 VREX,2017-06-09,33.3600,34.2600,False,33.1200,34.2600,reg,335047 VREX,2017-06-12,33.9300,34.0600,False,33.0200,33.2700,reg,307215 VREX,2017-06-13,34.7500,34.8900,False,33.8400,34.0600,reg,284448 @@ -249,3 +246,6 @@ VREX,2018-05-31,36.9600,37.6500,False,36.5300,37.5500,reg,193026 VREX,2018-06-01,37.3100,37.4902,False,37.1000,37.1300,reg,175179 VREX,2018-06-04,37.6800,37.8700,False,37.0200,37.3900,reg,180374 VREX,2018-06-05,37.2600,37.9600,False,37.1000,37.7600,reg,179336 +VREX,2018-06-06,37.1000,37.5200,False,36.9000,37.3500,reg,176855 +VREX,2018-06-07,36.8300,37.3900,False,36.6400,37.0900,reg,127725 +VREX,2018-06-08,37.1000,37.2000,False,36.6400,36.7500,reg,127202 diff --git a/company_library/VRIG.csv b/company_library/VRIG.csv index 8936db1e..9699d680 100644 --- a/company_library/VRIG.csv +++ b/company_library/VRIG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRIG,2017-06-06,24.6387,24.6436,False,24.6338,24.6338,reg,48586 -VRIG,2017-06-07,24.6403,24.6534,False,24.6338,24.6338,reg,24728 -VRIG,2017-06-08,24.6290,24.6338,False,24.6241,24.6241,reg,8119 VRIG,2017-06-09,24.6387,24.6729,False,24.6241,24.6729,reg,37344 VRIG,2017-06-12,24.6338,24.6485,False,24.6241,24.6338,reg,8892 VRIG,2017-06-13,24.6338,24.6338,False,24.5850,24.5850,reg,6076 @@ -249,3 +246,6 @@ VRIG,2018-05-31,25.1300,25.1300,False,25.1200,25.1300,reg,42287 VRIG,2018-06-01,25.1400,25.1400,False,25.1200,25.1300,reg,28075 VRIG,2018-06-04,25.1300,25.1400,False,25.1100,25.1200,reg,40028 VRIG,2018-06-05,25.1300,25.1400,False,25.1200,25.1200,reg,49675 +VRIG,2018-06-06,25.1400,25.1500,False,25.1200,25.1400,reg,123046 +VRIG,2018-06-07,25.1300,25.1372,False,25.1200,25.1301,reg,42965 +VRIG,2018-06-08,25.1400,25.1400,False,25.1200,25.1200,reg,73197 diff --git a/company_library/VRML.csv b/company_library/VRML.csv index f76f7a6c..a479fc9a 100644 --- a/company_library/VRML.csv +++ b/company_library/VRML.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRML,2017-06-06,1.6600,1.6742,False,1.5800,1.6100,reg,52598 -VRML,2017-06-07,1.6200,1.6800,False,1.6100,1.6800,reg,19594 -VRML,2017-06-08,1.7000,1.7100,False,1.5700,1.6200,reg,32130 VRML,2017-06-09,1.6100,1.7100,False,1.5700,1.7100,reg,13121 VRML,2017-06-12,1.6600,1.6900,False,1.5800,1.5800,reg,28035 VRML,2017-06-13,1.8000,1.8300,False,1.6500,1.6500,reg,90344 @@ -249,3 +246,6 @@ VRML,2018-05-31,1.0300,1.0400,False,1.0000,1.0200,reg,15673 VRML,2018-06-01,1.0800,1.0800,False,1.0100,1.0400,reg,34350 VRML,2018-06-04,0.9896,1.1000,False,0.9700,1.1000,reg,135800 VRML,2018-06-05,0.9998,1.0140,False,0.9801,0.9900,reg,86309 +VRML,2018-06-06,0.9998,1.0200,False,0.9800,0.9800,reg,50448 +VRML,2018-06-07,1.0100,1.0400,False,0.9500,0.9968,reg,57644 +VRML,2018-06-08,1.0300,1.0400,False,1.0000,1.0000,reg,56075 diff --git a/company_library/VRNA.csv b/company_library/VRNA.csv index 48d63fc1..597afc31 100644 --- a/company_library/VRNA.csv +++ b/company_library/VRNA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNA,2017-06-06,13.2000,13.5699,False,13.2000,13.3600,reg,5092 -VRNA,2017-06-07,13.2300,13.6300,False,12.9700,13.1900,reg,7194 -VRNA,2017-06-08,12.8500,13.1100,False,12.7000,13.0500,reg,3498 VRNA,2017-06-09,12.6900,12.9180,False,12.6000,12.8100,reg,1555 VRNA,2017-06-12,12.4445,12.6048,False,12.4000,12.6000,reg,4380 VRNA,2017-06-13,12.3400,12.4000,False,12.2800,12.4000,reg,1716 @@ -249,3 +246,6 @@ VRNA,2018-05-31,16.2600,17.1600,False,16.0000,16.0000,reg,10291 VRNA,2018-06-01,16.6500,16.6500,False,16.0000,16.2200,reg,1400 VRNA,2018-06-04,16.2100,16.2500,False,16.1400,16.1800,reg,1748 VRNA,2018-06-05,16.5400,16.6400,False,16.1200,16.3000,reg,2359 +VRNA,2018-06-06,16.2000,16.5166,False,15.9500,16.4000,reg,2554 +VRNA,2018-06-07,15.8393,15.8393,False,15.6320,15.6320,reg,1303 +VRNA,2018-06-08,16.5000,16.9400,False,15.3300,15.8900,reg,5058 diff --git a/company_library/VRNS.csv b/company_library/VRNS.csv index dfe41961..cf8da0bf 100644 --- a/company_library/VRNS.csv +++ b/company_library/VRNS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNS,2017-06-06,36.3500,36.5750,False,35.9000,36.1500,reg,310540 -VRNS,2017-06-07,36.3500,36.5000,False,35.4000,36.3500,reg,215405 -VRNS,2017-06-08,36.4000,36.5000,False,35.9000,36.4000,reg,187166 VRNS,2017-06-09,34.8500,36.5000,False,33.9500,36.4000,reg,331124 VRNS,2017-06-12,35.0500,35.3000,False,33.6000,34.5500,reg,327318 VRNS,2017-06-13,36.2500,36.2500,False,34.2000,35.1000,reg,323470 @@ -249,3 +246,6 @@ VRNS,2018-05-31,77.6500,78.0000,False,77.0500,77.2000,reg,390047 VRNS,2018-06-01,78.7500,79.1000,False,77.5000,77.8000,reg,254273 VRNS,2018-06-04,80.2500,80.8500,False,78.5500,78.9000,reg,297353 VRNS,2018-06-05,80.9000,82.0000,False,80.3000,80.3000,reg,275179 +VRNS,2018-06-06,78.0500,80.9000,False,77.4500,80.9000,reg,563684 +VRNS,2018-06-07,76.1500,78.2000,False,75.1000,78.2000,reg,450085 +VRNS,2018-06-08,78.3000,78.7000,False,76.0000,76.0000,reg,341411 diff --git a/company_library/VRNT.csv b/company_library/VRNT.csv index 3d490763..7e71cbb2 100644 --- a/company_library/VRNT.csv +++ b/company_library/VRNT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNT,2017-06-06,42.6500,42.9500,False,42.0500,42.2500,reg,351823 -VRNT,2017-06-07,42.1000,42.8950,False,41.7000,42.8000,reg,791591 -VRNT,2017-06-08,43.4500,44.2500,False,42.8000,43.0000,reg,1210812 VRNT,2017-06-09,41.1500,43.6000,False,41.0001,43.6000,reg,743397 VRNT,2017-06-12,41.5000,41.5750,False,40.3500,41.0000,reg,662504 VRNT,2017-06-13,41.7500,42.0500,False,41.0000,41.6000,reg,593287 @@ -249,3 +246,6 @@ VRNT,2018-05-31,42.2000,43.3000,False,42.2000,43.3000,reg,299443 VRNT,2018-06-01,42.8500,42.9000,False,42.2500,42.2500,reg,264903 VRNT,2018-06-04,42.7500,43.0000,False,42.2000,42.9000,reg,285683 VRNT,2018-06-05,43.7000,43.7500,False,42.6500,42.8500,reg,429559 +VRNT,2018-06-06,44.3500,44.4000,False,43.1000,43.7000,reg,410888 +VRNT,2018-06-07,44.0500,45.0000,False,43.6250,44.4000,reg,845805 +VRNT,2018-06-08,44.4500,44.7000,False,43.5000,43.9500,reg,458830 diff --git a/company_library/VRSK.csv b/company_library/VRSK.csv index 595cba09..518e21a0 100644 --- a/company_library/VRSK.csv +++ b/company_library/VRSK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRSK,2017-06-06,80.6700,81.4597,False,80.5450,81.2100,reg,521363 -VRSK,2017-06-07,80.7400,81.0650,False,80.0300,81.0500,reg,629170 -VRSK,2017-06-08,80.3800,80.8900,False,80.0700,80.5800,reg,528133 VRSK,2017-06-09,80.0700,80.5100,False,79.8900,80.3900,reg,521868 VRSK,2017-06-12,81.5000,81.5400,False,79.8600,79.8600,reg,778445 VRSK,2017-06-13,82.4200,82.6000,False,81.4200,81.4200,reg,962396 @@ -249,3 +246,6 @@ VRSK,2018-05-31,106.2400,109.3300,False,106.0000,107.2200,reg,1051814 VRSK,2018-06-01,107.2700,107.3200,False,106.1900,106.8300,reg,737620 VRSK,2018-06-04,108.0200,108.1500,False,106.0350,106.7000,reg,949356 VRSK,2018-06-05,109.0200,109.1200,False,108.0900,108.2800,reg,785268 +VRSK,2018-06-06,109.4200,109.4700,False,108.8000,108.9400,reg,899192 +VRSK,2018-06-07,109.1100,109.5900,False,108.6150,109.5900,reg,812621 +VRSK,2018-06-08,109.0600,109.4500,False,108.8400,109.1100,reg,1020862 diff --git a/company_library/VRSN.csv b/company_library/VRSN.csv index 3449b136..9347dd82 100644 --- a/company_library/VRSN.csv +++ b/company_library/VRSN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRSN,2017-06-06,92.0700,92.7200,False,92.0400,92.2300,reg,797548 -VRSN,2017-06-07,92.2600,92.8500,False,91.9400,92.2300,reg,719630 -VRSN,2017-06-08,92.9500,93.0000,False,91.7300,92.4800,reg,453067 VRSN,2017-06-09,92.3300,93.7800,False,91.4600,93.2800,reg,797350 VRSN,2017-06-12,91.1100,92.1850,False,90.8400,91.8400,reg,1176080 VRSN,2017-06-13,91.6000,92.2900,False,91.3400,91.4300,reg,922894 @@ -249,3 +246,6 @@ VRSN,2018-05-31,130.4400,131.4400,False,129.9800,130.6500,reg,838083 VRSN,2018-06-01,132.5700,133.0800,False,131.3500,131.3500,reg,565720 VRSN,2018-06-04,134.8700,135.0600,False,132.2500,132.8300,reg,1112855 VRSN,2018-06-05,135.8300,136.5500,False,134.9500,135.0900,reg,948168 +VRSN,2018-06-06,137.1100,137.1500,False,134.6200,135.8200,reg,704284 +VRSN,2018-06-07,136.5400,137.6450,False,135.1950,137.4000,reg,563068 +VRSN,2018-06-08,137.8700,138.2600,False,135.2000,136.0000,reg,741077 diff --git a/company_library/VRTS.csv b/company_library/VRTS.csv index c80e57da..5c415fb9 100644 --- a/company_library/VRTS.csv +++ b/company_library/VRTS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTS,2017-06-06,99.9261,100.4678,False,98.2516,100.4678,reg,34761 -VRTS,2017-06-07,101.1573,101.5021,False,99.4336,99.7291,reg,32912 -VRTS,2017-06-08,104.1123,105.4420,False,100.6648,100.9603,reg,32376 VRTS,2017-06-09,106.5747,107.7567,False,104.3092,104.3092,reg,43918 VRTS,2017-06-12,108.5939,108.6924,False,100.3693,107.0179,reg,60537 VRTS,2017-06-13,106.5255,108.7909,False,105.8360,108.7909,reg,51372 @@ -249,3 +246,6 @@ VRTS,2018-05-31,125.5500,128.6000,False,124.4000,125.6000,reg,34944 VRTS,2018-06-01,127.3500,129.5000,False,123.0000,126.2500,reg,29272 VRTS,2018-06-04,130.0500,131.2500,False,126.5000,127.4000,reg,89267 VRTS,2018-06-05,128.0000,131.0000,False,126.9000,130.2000,reg,43273 +VRTS,2018-06-06,128.4000,130.0000,False,127.2750,128.3500,reg,37466 +VRTS,2018-06-07,127.9000,130.8000,False,126.5250,129.0500,reg,30326 +VRTS,2018-06-08,127.1000,129.6000,False,126.8500,127.8500,reg,26712 diff --git a/company_library/VRTSP.csv b/company_library/VRTSP.csv index 0269d173..5f1be652 100644 --- a/company_library/VRTSP.csv +++ b/company_library/VRTSP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTSP,2017-06-06,87.4120,87.4120,False,87.2068,87.2068,reg,520 -VRTSP,2017-06-07,88.9601,89.0067,False,88.1883,88.3166,reg,1400 -VRTSP,2017-06-08,91.0398,91.3941,False,90.2004,90.2004,reg,1777 VRTSP,2017-06-09,92.8489,92.9236,False,90.5268,90.5455,reg,4575 VRTSP,2017-06-12,93.2686,93.2687,False,91.2169,92.5506,reg,1446 VRTSP,2017-06-13,92.5226,93.3115,False,92.5226,93.3115,reg,975 @@ -249,3 +246,6 @@ VRTSP,2018-05-31,105.4600,105.4600,False,105.4600,105.4600,reg,75 VRTSP,2018-06-01,107.3600,107.3600,False,107.3600,107.3600,reg,100 VRTSP,2018-06-04,109.5900,109.5900,False,108.8400,108.9100,reg,61840 VRTSP,2018-06-05,109.0000,109.7859,False,108.9900,109.1500,reg,3810 +VRTSP,2018-06-06,108.4200,108.6859,False,108.4200,108.4900,reg,1000 +VRTSP,2018-06-07,108.4200,108.6859,False,108.4200,108.4900,reg,1000 +VRTSP,2018-06-08,107.3300,108.0000,False,107.3300,108.0000,reg,310 diff --git a/company_library/VRTU.csv b/company_library/VRTU.csv index a2a186c1..ec9085a2 100644 --- a/company_library/VRTU.csv +++ b/company_library/VRTU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTU,2017-06-06,29.0000,29.1200,False,27.8400,28.3500,reg,449317 -VRTU,2017-06-07,28.8600,29.2000,False,28.4400,28.8000,reg,183456 -VRTU,2017-06-08,28.8900,29.2400,False,28.4200,28.9300,reg,501305 VRTU,2017-06-09,28.5300,29.4300,False,27.9900,29.0800,reg,419123 VRTU,2017-06-12,28.4500,29.2300,False,28.0400,28.3800,reg,330991 VRTU,2017-06-13,29.2000,29.3300,False,28.2900,28.4300,reg,269469 @@ -249,3 +246,6 @@ VRTU,2018-05-31,48.5500,48.5800,False,47.6000,47.6000,reg,169366 VRTU,2018-06-01,50.2900,50.4000,False,48.5000,48.5300,reg,250268 VRTU,2018-06-04,51.4000,51.6900,False,49.6000,50.2000,reg,238495 VRTU,2018-06-05,52.1600,52.3900,False,50.8400,51.4000,reg,240075 +VRTU,2018-06-06,52.0700,52.4400,False,51.6200,52.1500,reg,158874 +VRTU,2018-06-07,51.1500,52.7800,False,50.4800,52.1500,reg,175494 +VRTU,2018-06-08,51.6300,52.0800,False,50.6500,51.0500,reg,161358 diff --git a/company_library/VRTX.csv b/company_library/VRTX.csv index 28fd09a1..ad8df2ac 100644 --- a/company_library/VRTX.csv +++ b/company_library/VRTX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTX,2017-06-06,127.7200,129.8600,False,127.5100,129.3800,reg,1250626 -VRTX,2017-06-07,124.9900,128.9050,False,122.9300,128.2700,reg,2635934 -VRTX,2017-06-08,125.9100,126.1600,False,124.0700,125.0000,reg,1954776 VRTX,2017-06-09,122.6600,127.0800,False,122.4690,126.4800,reg,1791106 VRTX,2017-06-12,122.3500,123.5400,False,121.2600,122.1900,reg,2043770 VRTX,2017-06-13,122.4900,122.7500,False,120.7700,122.3800,reg,1344447 @@ -249,3 +246,6 @@ VRTX,2018-05-31,154.0000,157.0700,False,153.5200,155.4900,reg,1649430 VRTX,2018-06-01,152.0500,154.9900,False,150.5000,154.8600,reg,2176805 VRTX,2018-06-04,149.6500,153.0000,False,148.2000,152.0500,reg,2660991 VRTX,2018-06-05,145.7200,150.4000,False,144.1400,149.7100,reg,2957840 +VRTX,2018-06-06,145.9700,146.9500,False,144.0700,145.7200,reg,3087528 +VRTX,2018-06-07,145.7500,149.6894,False,145.5600,147.1000,reg,2183214 +VRTX,2018-06-08,150.5500,151.2600,False,145.9800,145.9800,reg,1791147 diff --git a/company_library/VRX.csv b/company_library/VRX.csv deleted file mode 100644 index f929d060..00000000 --- a/company_library/VRX.csv +++ /dev/null @@ -1,98 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,20.95,21.85,20.8801,21.79,12771494 -2018-01-03,22.4,23.47,22.06,23.01,22542303 -2018-01-04,23.09,23.39,22.57,23.05,15342570 -2018-01-05,23.51,24.43,23.22,23.85,22334545 -2018-01-08,23.95,24.09,22.67,23.11,16153383 -2018-01-09,23.38,23.94,23.25,23.87,11360280 -2018-01-10,23.69,23.77,23.2106,23.43,11788904 -2018-01-11,23.5,24.245,23.46,23.81,11704648 -2018-01-12,24.19,24.41,23.7,23.84,10214503 -2018-01-16,24.26,24.37,22.8815,22.98,14893804 -2018-01-17,23.01,23.1,22.32,22.7,11423336 -2018-01-18,22.56,22.629,21.54,22.1,12931239 -2018-01-19,21.94,21.98,21.07,21.52,15382505 -2018-01-22,21.35,22.08,21.321,22.03,9440655 -2018-01-23,22.18,22.86,22.18,22.3,8550879 -2018-01-24,21.48,21.56,19.73,19.88,32840560 -2018-01-25,20.0,20.01,18.87,19.71,23904080 -2018-01-26,19.66,20.19,19.23,19.32,14696139 -2018-01-29,19.16,19.7,19.11,19.39,9781971 -2018-01-30,18.7,18.81,18.3,18.65,12980228 -2018-01-31,18.78,19.19,18.25,18.51,11458850 -2018-02-01,18.5,18.84,18.3,18.58,7989202 -2018-02-02,18.35,18.78,18.0,18.0,9190879 -2018-02-05,17.94,18.45,17.24,17.28,14745570 -2018-02-06,16.86,18.4,16.7,18.26,16730431 -2018-02-07,18.24,18.43,17.71,17.77,13666631 -2018-02-08,17.76,18.2901,17.32,17.47,12428813 -2018-02-09,17.56,17.98,17.02,17.79,12678746 -2018-02-12,17.97,18.24,17.64,18.03,8087371 -2018-02-13,18.02,18.36,17.89,17.95,6639846 -2018-02-14,17.86,18.4895,17.78,18.37,6730257 -2018-02-15,18.66,19.035,18.45,18.67,8392371 -2018-02-16,18.67,19.09,18.6,18.88,10169588 -2018-02-20,18.75,19.12,18.5,18.58,8706132 -2018-02-21,18.75,19.01,18.59,18.61,5795253 -2018-02-22,18.61,18.91,18.18,18.27,7962732 -2018-02-23,18.39,18.835,18.21,18.68,7717779 -2018-02-26,18.85,19.09,18.43,18.87,7980047 -2018-02-27,18.94,19.24,18.5,18.5,13106978 -2018-02-28,17.54,17.76,16.2032,16.39,39514108 -2018-03-01,16.14,16.36,15.0,15.26,29902975 -2018-03-02,14.81,15.08,14.44,14.88,21276035 -2018-03-05,15.4,15.81,15.27,15.4,23097600 -2018-03-06,15.54,15.65,15.01,15.32,15992615 -2018-03-07,15.11,15.39,15.07,15.31,11763641 -2018-03-08,15.32,15.48,15.22,15.27,6363277 -2018-03-09,15.41,15.625,15.28,15.38,9852132 -2018-03-12,15.4,15.9073,15.4,15.79,8383066 -2018-03-13,15.93,16.16,15.87,16.08,8596142 -2018-03-14,16.35,17.24,16.13,16.95,18705310 -2018-03-15,16.95,17.13,16.6245,16.78,9572495 -2018-03-16,16.76,16.95,16.7,16.73,7036139 -2018-03-19,16.61,16.79,15.98,16.19,9535067 -2018-03-20,16.23,16.32,15.87,15.98,7460920 -2018-03-21,15.99,16.45,15.98,16.42,5268995 -2018-03-22,16.16,16.3,15.805,15.96,8573082 -2018-03-23,16.02,16.05,15.36,15.37,7129025 -2018-03-26,15.58,15.76,15.34,15.74,5600244 -2018-03-27,15.8,15.95,15.29,15.35,4312015 -2018-03-28,15.36,16.03,15.36,15.47,6287396 -2018-03-29,15.57,16.0,15.355,15.92,6485798 -2018-04-02,15.78,15.89,14.955,15.07,7804619 -2018-04-03,15.16,15.69,15.12,15.67,6339967 -2018-04-04,15.36,15.83,15.26,15.79,4410823 -2018-04-05,15.84,15.94,15.56,15.79,4121689 -2018-04-06,15.89,16.08,15.2795,15.44,5982608 -2018-04-09,15.58,15.98,15.46,15.77,4672215 -2018-04-10,16.02,16.19,15.76,15.94,4182287 -2018-04-11,15.94,16.56,15.85,16.23,6240527 -2018-04-12,16.25,16.63,16.19,16.63,5028485 -2018-04-13,16.73,17.4,16.71,17.15,10802535 -2018-04-16,17.29,17.3,16.76,17.23,6274280 -2018-04-17,17.3,17.45,17.06,17.23,6963193 -2018-04-18,17.23,17.7199,17.23,17.4,6898508 -2018-04-19,17.49,17.6352,16.91,17.33,7464890 -2018-04-20,17.24,17.3892,16.98,17.18,4933810 -2018-04-23,17.2,17.8,17.14,17.54,6386411 -2018-04-24,17.55,17.925,17.22,17.47,6478384 -2018-04-25,17.33,17.69,16.98,17.54,4864329 -2018-04-26,17.65,17.88,17.34,17.76,5269627 -2018-04-27,17.85,18.25,17.82,18.07,5664572 -2018-04-30,18.21,18.52,18.0,18.07,6301775 -2018-05-01,18.1,18.445,18.06,18.31,4046223 -2018-05-02,18.29,18.44,17.95,18.01,5720262 -2018-05-03,18.04,18.24,17.38,17.76,6538247 -2018-05-04,17.62,18.05,17.44,18.02,5478651 -2018-05-07,18.15,18.71,18.15,18.16,8132224 -2018-05-08,20.1,21.28,19.42,19.77,55117113 -2018-05-09,19.85,20.32,19.15,20.25,17024802 -2018-05-10,20.22,20.595,19.95,20.01,12022649 -2018-05-11,20.07,20.9272,19.82,20.85,10885417 -2018-05-14,20.85,21.44,20.66,20.81,11348911 -2018-05-15,21.25,22.08,21.24,21.56,16189374 -2018-05-16,21.74,22.26,21.69,22.08,9462608 -2018-05-17,22.08,22.31,21.81,22.03,7761541 -2018-05-18,22.06,22.24,21.97,22.14,5488345 -2018-05-21,22.43,22.59,21.94,22.07,4726397 diff --git a/company_library/VSAR.csv b/company_library/VSAR.csv index d15d9036..02d0de64 100644 --- a/company_library/VSAR.csv +++ b/company_library/VSAR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSAR,2017-06-06,16.1000,16.9000,False,16.0500,16.6500,reg,283831 -VSAR,2017-06-07,16.0500,16.2500,False,15.1000,16.1500,reg,228678 -VSAR,2017-06-08,16.0500,16.4500,False,15.9000,16.1500,reg,123003 VSAR,2017-06-09,16.0500,16.5000,False,15.8208,16.2000,reg,179200 VSAR,2017-06-12,16.0500,16.5750,False,15.9289,16.1000,reg,218882 VSAR,2017-06-13,16.3000,16.4500,False,15.9000,16.0500,reg,97927 @@ -249,3 +246,6 @@ VSAR,2018-05-31,1.4000,1.5000,False,1.4000,1.5000,reg,172333 VSAR,2018-06-01,1.4500,1.4750,False,1.4000,1.4000,reg,223139 VSAR,2018-06-04,1.5500,1.8000,False,1.3500,1.7500,reg,8680487 VSAR,2018-06-05,1.7000,1.7000,False,1.4500,1.5500,reg,1251788 +VSAR,2018-06-06,1.8000,1.8500,False,1.6000,1.6500,reg,1378727 +VSAR,2018-06-07,1.9000,1.9000,False,1.7500,1.8500,reg,1764894 +VSAR,2018-06-08,2.1500,2.2000,False,1.8500,1.9500,reg,2184525 diff --git a/company_library/VSAT.csv b/company_library/VSAT.csv index d24f35eb..32b56375 100644 --- a/company_library/VSAT.csv +++ b/company_library/VSAT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSAT,2017-06-06,71.7200,72.0000,False,71.3900,71.3900,reg,410232 -VSAT,2017-06-07,71.8600,72.0000,False,71.1500,71.7000,reg,560549 -VSAT,2017-06-08,72.4000,72.5900,False,71.5950,71.8700,reg,349891 VSAT,2017-06-09,72.0600,72.6200,False,71.4600,72.3400,reg,651187 VSAT,2017-06-12,71.6300,72.1400,False,71.0800,71.8900,reg,465540 VSAT,2017-06-13,69.5200,70.6300,False,68.5100,69.9500,reg,1640675 @@ -249,3 +246,6 @@ VSAT,2018-05-31,62.6100,64.9200,False,61.7900,64.4200,reg,759921 VSAT,2018-06-01,63.2500,63.4864,False,62.4100,62.9700,reg,487055 VSAT,2018-06-04,63.2400,63.8100,False,63.0450,63.5400,reg,354912 VSAT,2018-06-05,63.1700,63.6100,False,62.7400,63.2300,reg,316571 +VSAT,2018-06-06,63.8200,64.0000,False,62.3200,63.0500,reg,611745 +VSAT,2018-06-07,63.8400,64.2793,False,63.6100,64.1400,reg,390439 +VSAT,2018-06-08,63.4400,64.0500,False,62.9400,63.7000,reg,545435 diff --git a/company_library/VSDA.csv b/company_library/VSDA.csv index 437bc880..a78da5a6 100644 --- a/company_library/VSDA.csv +++ b/company_library/VSDA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSDA,2017-06-06,25.6673,25.7166,False,25.6673,25.6937,reg,5349 -VSDA,2017-06-07,25.7166,25.7166,False,25.6674,25.6871,reg,475 -VSDA,2017-06-08,25.6477,25.6773,False,25.6477,25.6773,reg,795 VSDA,2017-06-09,25.7560,25.7560,False,25.7166,25.7461,reg,3401 VSDA,2017-06-12,25.7727,25.7756,False,25.7658,25.7658,reg,26589 VSDA,2017-06-13,25.9141,25.9338,False,25.8747,25.8747,reg,702 @@ -249,3 +246,6 @@ VSDA,2018-05-31,28.0350,28.0350,False,28.0350,28.0350,reg,0 VSDA,2018-06-01,28.0350,28.0350,False,28.0350,28.0350,reg,0 VSDA,2018-06-04,28.0350,28.0350,False,28.0350,28.0350,reg,0 VSDA,2018-06-05,28.0350,28.0350,False,28.0350,28.0350,reg,0 +VSDA,2018-06-06,28.0350,28.2200,False,28.0350,28.2200,reg,552 +VSDA,2018-06-07,28.0350,28.2200,False,28.0350,28.2200,reg,1 +VSDA,2018-06-08,28.9900,28.9900,False,28.9900,28.9900,reg,150 diff --git a/company_library/VSEC.csv b/company_library/VSEC.csv index 9076fd68..021f9de7 100644 --- a/company_library/VSEC.csv +++ b/company_library/VSEC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSEC,2017-06-06,42.1246,42.8900,False,41.5237,42.4228,reg,22530 -VSEC,2017-06-07,42.2638,43.1077,False,41.8462,42.3731,reg,33322 -VSEC,2017-06-08,43.2282,43.7103,False,39.8379,42.2638,reg,28494 VSEC,2017-06-09,43.7451,44.5206,False,41.0767,42.5024,reg,25618 VSEC,2017-06-12,43.5761,44.5405,False,42.4914,42.5917,reg,32662 VSEC,2017-06-13,43.4171,44.4809,False,42.4873,44.4809,reg,25390 @@ -249,3 +246,6 @@ VSEC,2018-05-31,49.4100,50.4200,False,49.2000,50.0950,reg,23965 VSEC,2018-06-01,50.0500,50.0800,False,49.1560,49.6800,reg,37671 VSEC,2018-06-04,50.0900,50.3900,False,49.6800,50.0400,reg,30625 VSEC,2018-06-05,50.3800,50.9900,False,49.5000,49.6100,reg,49302 +VSEC,2018-06-06,50.9800,51.0000,False,49.2800,50.1900,reg,49698 +VSEC,2018-06-07,50.6300,51.0900,False,50.4400,51.0900,reg,8894 +VSEC,2018-06-08,50.0000,50.7500,False,49.5800,50.6200,reg,26022 diff --git a/company_library/VSMV.csv b/company_library/VSMV.csv index 397626d6..182a4c0e 100644 --- a/company_library/VSMV.csv +++ b/company_library/VSMV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSMV,2017-06-06,24.5802,24.5802,True,24.5802,24.5802,reg,0 -VSMV,2017-06-07,24.5802,24.5802,True,24.5802,24.5802,reg,0 -VSMV,2017-06-08,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-09,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-12,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-13,24.5802,24.5802,True,24.5802,24.5802,reg,0 @@ -249,3 +246,6 @@ VSMV,2018-05-31,27.5800,27.5800,False,27.5800,27.5800,reg,100 VSMV,2018-06-01,27.6900,27.6900,False,27.6612,27.6800,reg,8909 VSMV,2018-06-04,27.8900,27.8900,False,27.5900,27.5900,reg,12024 VSMV,2018-06-05,27.8900,27.8900,False,27.8900,27.8900,reg,639 +VSMV,2018-06-06,27.9402,27.9600,False,27.9402,27.9600,reg,304 +VSMV,2018-06-07,28.1975,28.2000,False,28.1666,28.1700,reg,15152 +VSMV,2018-06-08,28.1900,28.1900,False,28.1900,28.1900,reg,646 diff --git a/company_library/VSTM.csv b/company_library/VSTM.csv index 56591826..6141853f 100644 --- a/company_library/VSTM.csv +++ b/company_library/VSTM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSTM,2017-06-06,2.1700,2.2300,False,2.1200,2.1700,reg,162303 -VSTM,2017-06-07,2.1200,2.1900,False,2.1000,2.1400,reg,258615 -VSTM,2017-06-08,2.2000,2.3800,False,2.1000,2.3500,reg,1054615 VSTM,2017-06-09,2.1300,2.2199,False,2.0650,2.1700,reg,425970 VSTM,2017-06-12,2.1300,2.1900,False,2.1100,2.1900,reg,150593 VSTM,2017-06-13,2.0900,2.1500,False,2.0600,2.1300,reg,169535 @@ -249,3 +246,6 @@ VSTM,2018-05-31,5.5900,5.7300,False,5.5010,5.5500,reg,1534910 VSTM,2018-06-01,5.3300,5.7100,False,4.9100,5.5600,reg,2417711 VSTM,2018-06-04,5.1400,5.5400,False,5.0231,5.3400,reg,2580129 VSTM,2018-06-05,5.5200,5.6900,False,5.3200,5.3800,reg,2452455 +VSTM,2018-06-06,6.2000,6.3050,False,5.4800,5.5600,reg,3452825 +VSTM,2018-06-07,5.8900,6.4300,False,5.8400,6.3500,reg,3326739 +VSTM,2018-06-08,5.6800,6.1600,False,5.6800,5.9300,reg,2104867 diff --git a/company_library/VTC.csv b/company_library/VTC.csv index ec7074ae..58a4e92f 100644 --- a/company_library/VTC.csv +++ b/company_library/VTC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTC,2017-06-06,82.9232,82.9232,True,82.9232,82.9232,reg,0 -VTC,2017-06-07,82.9232,82.9232,True,82.9232,82.9232,reg,0 -VTC,2017-06-08,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-09,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-12,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-13,82.9232,82.9232,True,82.9232,82.9232,reg,0 @@ -249,3 +246,6 @@ VTC,2018-05-31,81.5113,81.5113,False,81.3088,81.3859,reg,1575 VTC,2018-06-01,81.2388,81.3299,False,81.0600,81.2800,reg,5893 VTC,2018-06-04,80.9700,81.2100,False,80.9700,81.2100,reg,3157 VTC,2018-06-05,81.1205,81.1600,False,80.9900,81.0100,reg,6374 +VTC,2018-06-06,80.8950,81.0000,False,80.7780,81.0000,reg,5529 +VTC,2018-06-07,81.0100,81.1200,False,80.8400,80.8600,reg,2346 +VTC,2018-06-08,80.9800,81.0228,False,80.9800,80.9836,reg,2762 diff --git a/company_library/VTGN.csv b/company_library/VTGN.csv index b180ff83..7f859553 100644 --- a/company_library/VTGN.csv +++ b/company_library/VTGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTGN,2017-06-06,1.8900,1.9000,False,1.8500,1.8500,reg,24924 -VTGN,2017-06-07,1.8900,1.8900,False,1.7800,1.8500,reg,12567 -VTGN,2017-06-08,1.9500,2.0200,False,1.7700,1.8600,reg,91484 VTGN,2017-06-09,1.9500,2.1400,False,1.8200,1.8500,reg,49155 VTGN,2017-06-12,1.9500,1.9500,False,1.8500,1.9500,reg,53311 VTGN,2017-06-13,1.9600,1.9600,False,1.8200,1.8600,reg,33756 @@ -249,3 +246,6 @@ VTGN,2018-05-31,1.4100,1.4300,False,1.3100,1.3800,reg,780894 VTGN,2018-06-01,1.3600,1.4400,False,1.3600,1.4000,reg,509100 VTGN,2018-06-04,1.3300,1.3890,False,1.3000,1.3700,reg,428699 VTGN,2018-06-05,1.3700,1.3899,False,1.3000,1.3400,reg,340454 +VTGN,2018-06-06,1.3600,1.3900,False,1.3300,1.3800,reg,285170 +VTGN,2018-06-07,1.3700,1.4050,False,1.3000,1.3700,reg,626573 +VTGN,2018-06-08,1.4800,1.4800,False,1.3600,1.3800,reg,901624 diff --git a/company_library/VTHR.csv b/company_library/VTHR.csv index fce181e1..b0fce10f 100644 --- a/company_library/VTHR.csv +++ b/company_library/VTHR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTHR,2017-06-06,109.7356,109.9912,False,109.7258,109.8536,reg,7109 -VTHR,2017-06-07,109.8993,109.9813,False,109.7160,109.9813,reg,3127 -VTHR,2017-06-08,110.0747,110.1484,False,109.8339,109.8437,reg,2502 VTHR,2017-06-09,109.9813,110.6398,False,109.9813,110.6201,reg,3997 VTHR,2017-06-12,109.7632,109.9101,False,109.6093,109.6093,reg,3199 VTHR,2017-06-13,110.4432,110.5218,False,110.2232,110.3548,reg,5251 @@ -249,3 +246,6 @@ VTHR,2018-05-31,125.0600,125.6100,False,125.0600,125.6100,reg,7989 VTHR,2018-06-01,126.3290,126.3971,False,125.6900,125.6900,reg,4965 VTHR,2018-06-04,126.9800,127.0096,False,126.7600,126.9000,reg,6014 VTHR,2018-06-05,127.2098,127.2098,False,126.8948,127.0000,reg,9554 +VTHR,2018-06-06,128.0380,128.0380,False,127.3352,127.3352,reg,2983 +VTHR,2018-06-07,128.1274,128.2850,False,127.9298,128.2101,reg,3419 +VTHR,2018-06-08,128.4554,128.4554,False,127.6900,127.6900,reg,1577 diff --git a/company_library/VTIP.csv b/company_library/VTIP.csv index 2f43669a..36d81d91 100644 --- a/company_library/VTIP.csv +++ b/company_library/VTIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTIP,2017-06-06,48.7867,48.7867,False,48.7290,48.7374,reg,227103 -VTIP,2017-06-07,48.6882,48.7473,False,48.6734,48.7079,reg,226328 -VTIP,2017-06-08,48.6587,48.6882,False,48.6390,48.6488,reg,298661 VTIP,2017-06-09,48.6783,48.6882,False,48.6488,48.6587,reg,154162 VTIP,2017-06-12,48.6291,48.6744,False,48.6193,48.6685,reg,233745 VTIP,2017-06-13,48.6193,48.6389,False,48.5996,48.6094,reg,157269 @@ -249,3 +246,6 @@ VTIP,2018-05-31,49.0400,49.0500,False,49.0000,49.0200,reg,508729 VTIP,2018-06-01,48.9900,49.0100,False,48.9700,49.0000,reg,505221 VTIP,2018-06-04,48.9400,48.9800,False,48.9400,48.9800,reg,893278 VTIP,2018-06-05,48.9800,48.9800,False,48.9400,48.9500,reg,800602 +VTIP,2018-06-06,48.9300,48.9500,False,48.8900,48.9400,reg,351757 +VTIP,2018-06-07,49.0200,49.0200,False,48.9200,48.9400,reg,303425 +VTIP,2018-06-08,48.9900,49.1798,False,48.9800,49.0100,reg,397826 diff --git a/company_library/VTIQU.csv b/company_library/VTIQU.csv index 9b4bfcb5..0949adea 100644 --- a/company_library/VTIQU.csv +++ b/company_library/VTIQU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTIQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 -VTIQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 -VTIQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-09,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-12,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-13,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -249,3 +246,6 @@ VTIQU,2018-05-31,10.0100,10.0100,False,9.9650,10.0000,reg,21419 VTIQU,2018-06-01,10.0050,10.0100,False,10.0000,10.0100,reg,561200 VTIQU,2018-06-04,10.0099,10.0100,False,10.0050,10.0100,reg,42261 VTIQU,2018-06-05,10.0000,10.0100,False,10.0000,10.0100,reg,234594 +VTIQU,2018-06-06,10.0000,10.0300,False,10.0000,10.0000,reg,7050 +VTIQU,2018-06-07,10.0000,10.0000,False,10.0000,10.0000,reg,550000 +VTIQU,2018-06-08,10.0000,10.0100,False,10.0000,10.0100,reg,117300 diff --git a/company_library/VTL.csv b/company_library/VTL.csv index 79fe6ca0..b25f0078 100644 --- a/company_library/VTL.csv +++ b/company_library/VTL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTL,2017-06-06,3.3000,3.5000,False,2.4750,2.5000,reg,490267 -VTL,2017-06-07,3.0500,3.2500,False,3.0000,3.2500,reg,172704 -VTL,2017-06-08,3.1000,3.4000,False,2.9500,3.1000,reg,150856 VTL,2017-06-09,3.2000,3.3950,False,2.9000,3.1500,reg,123205 VTL,2017-06-12,2.8750,3.3000,False,2.8500,3.3000,reg,168695 VTL,2017-06-13,3.0000,3.1000,False,2.9000,2.9000,reg,124031 @@ -249,3 +246,6 @@ VTL,2018-05-31,5.1000,5.4500,False,4.9500,5.3500,reg,423657 VTL,2018-06-01,5.0000,5.2500,False,4.9000,5.1000,reg,460049 VTL,2018-06-04,4.9000,5.0500,False,4.7500,5.0000,reg,168045 VTL,2018-06-05,4.8500,5.0500,False,4.8000,4.9000,reg,205651 +VTL,2018-06-06,5.3500,5.4500,False,4.8500,4.8500,reg,205065 +VTL,2018-06-07,4.9000,5.4500,False,4.8500,5.4000,reg,193097 +VTL,2018-06-08,5.0000,5.1000,False,4.8500,4.9000,reg,287640 diff --git a/company_library/VTNR.csv b/company_library/VTNR.csv index 724ef2e8..ce4a01ff 100644 --- a/company_library/VTNR.csv +++ b/company_library/VTNR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTNR,2017-06-06,1.0500,1.0700,False,1.0400,1.0400,reg,10016 -VTNR,2017-06-07,1.0400,1.0600,False,1.0200,1.0600,reg,19900 -VTNR,2017-06-08,1.0500,1.0500,False,1.0200,1.0500,reg,16170 VTNR,2017-06-09,1.0600,1.0700,False,1.0400,1.0400,reg,20163 VTNR,2017-06-12,1.0400,1.0600,False,1.0200,1.0200,reg,46207 VTNR,2017-06-13,1.0700,1.0883,False,1.0300,1.0400,reg,27844 @@ -249,3 +246,6 @@ VTNR,2018-05-31,1.0100,1.0600,False,0.9900,1.0200,reg,78868 VTNR,2018-06-01,1.0300,1.0455,False,1.0100,1.0349,reg,84367 VTNR,2018-06-04,1.0200,1.0500,False,1.0000,1.0500,reg,35288 VTNR,2018-06-05,1.0800,1.0800,False,1.0100,1.0148,reg,74239 +VTNR,2018-06-06,1.0400,1.1200,False,1.0300,1.0900,reg,89620 +VTNR,2018-06-07,1.0100,1.0500,False,1.0000,1.0400,reg,30356 +VTNR,2018-06-08,1.0000,1.0600,False,1.0000,1.0300,reg,13418 diff --git a/company_library/VTSI.csv b/company_library/VTSI.csv index c17b59db..7688dcee 100644 --- a/company_library/VTSI.csv +++ b/company_library/VTSI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTSI,2017-06-06,7.0400,7.0400,True,7.0400,7.0400,reg,0 -VTSI,2017-06-07,7.0400,7.0400,True,7.0400,7.0400,reg,0 -VTSI,2017-06-08,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-09,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-12,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-13,7.0400,7.0400,True,7.0400,7.0400,reg,0 @@ -249,3 +246,6 @@ VTSI,2018-05-31,4.9900,4.9900,False,4.5500,4.5500,reg,4633 VTSI,2018-06-01,5.0000,5.0000,False,4.8600,4.8600,reg,1241 VTSI,2018-06-04,4.9764,5.0000,False,4.9764,5.0000,reg,1884 VTSI,2018-06-05,4.7600,4.9121,False,4.7500,4.7500,reg,6125 +VTSI,2018-06-06,4.8400,4.9593,False,4.8120,4.8300,reg,1690 +VTSI,2018-06-07,4.9351,4.9567,False,4.7897,4.8731,reg,629 +VTSI,2018-06-08,4.5900,4.7903,False,4.5900,4.7903,reg,370 diff --git a/company_library/VTVT.csv b/company_library/VTVT.csv index 1604673c..14d541ae 100644 --- a/company_library/VTVT.csv +++ b/company_library/VTVT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTVT,2017-06-06,4.9300,4.9900,False,4.8400,4.9400,reg,13847 -VTVT,2017-06-07,4.7400,4.9200,False,4.6926,4.8600,reg,28642 -VTVT,2017-06-08,4.7500,4.7650,False,4.7000,4.7400,reg,14775 VTVT,2017-06-09,4.7800,4.7800,False,4.7400,4.7500,reg,14405 VTVT,2017-06-12,5.0300,5.1550,False,4.7500,4.7600,reg,43043 VTVT,2017-06-13,5.0000,5.1400,False,4.9900,5.0000,reg,111233 @@ -249,3 +246,6 @@ VTVT,2018-05-31,1.7800,2.4200,False,1.7500,2.3600,reg,8517654 VTVT,2018-06-01,1.8800,1.9400,False,1.8300,1.8300,reg,832642 VTVT,2018-06-04,1.8800,2.0000,False,1.8500,1.9900,reg,564341 VTVT,2018-06-05,1.9400,1.9900,False,1.8600,1.8600,reg,430813 +VTVT,2018-06-06,1.9100,1.9500,False,1.8700,1.9400,reg,269046 +VTVT,2018-06-07,1.8400,1.9194,False,1.8300,1.9000,reg,240163 +VTVT,2018-06-08,1.8000,1.8700,False,1.7600,1.8300,reg,196508 diff --git a/company_library/VTWG.csv b/company_library/VTWG.csv index 71577e20..27c87ffb 100644 --- a/company_library/VTWG.csv +++ b/company_library/VTWG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWG,2017-06-06,120.1418,120.1418,False,119.5557,119.8041,reg,1248 -VTWG,2017-06-07,120.5492,120.9267,False,120.1961,120.5293,reg,5319 -VTWG,2017-06-08,121.8208,121.9102,False,120.6585,120.6585,reg,9588 VTWG,2017-06-09,121.1592,123.1173,False,121.1592,122.1984,reg,15074 VTWG,2017-06-12,120.8671,121.5327,False,120.4101,121.5327,reg,13283 VTWG,2017-06-13,121.7173,121.7584,False,121.2545,121.6221,reg,3719 @@ -249,3 +246,6 @@ VTWG,2018-05-31,147.4150,148.8100,False,147.3100,148.4800,reg,15980 VTWG,2018-06-01,148.6700,149.0300,False,148.2197,148.4000,reg,15803 VTWG,2018-06-04,149.1100,149.1100,False,148.0500,149.0800,reg,11772 VTWG,2018-06-05,150.5200,150.5200,False,149.1400,149.1400,reg,12416 +VTWG,2018-06-06,151.5900,151.6100,False,150.5900,150.5900,reg,14039 +VTWG,2018-06-07,150.4800,151.9800,False,149.4000,151.9800,reg,11494 +VTWG,2018-06-08,151.0200,151.0400,False,149.9900,150.0700,reg,9688 diff --git a/company_library/VTWO.csv b/company_library/VTWO.csv index 48b8fed1..5adb893f 100644 --- a/company_library/VTWO.csv +++ b/company_library/VTWO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWO,2017-06-06,109.9698,110.6218,False,109.2586,109.4661,reg,39699 -VTWO,2017-06-07,110.1180,110.5230,False,109.8315,110.1674,reg,52384 -VTWO,2017-06-08,111.6293,112.0145,False,109.9600,110.1575,reg,58718 VTWO,2017-06-09,112.0936,113.2295,False,111.5305,112.1133,reg,65815 VTWO,2017-06-12,112.0738,112.5944,False,111.7281,112.2022,reg,32247 VTWO,2017-06-13,112.6171,112.6961,False,112.1395,112.4986,reg,30541 @@ -249,3 +246,6 @@ VTWO,2018-05-31,130.7163,132.0300,False,130.5300,131.8300,reg,58560 VTWO,2018-06-01,131.6900,132.0400,False,131.1800,131.6700,reg,42511 VTWO,2018-06-04,132.2900,132.2900,False,131.2500,132.0000,reg,45439 VTWO,2018-06-05,133.1600,133.1600,False,132.2100,132.3100,reg,52664 +VTWO,2018-06-06,134.0600,134.0600,False,133.0500,133.1400,reg,49444 +VTWO,2018-06-07,133.3500,134.3000,False,132.7400,134.2500,reg,75455 +VTWO,2018-06-08,133.7200,133.8600,False,133.1700,133.3100,reg,31475 diff --git a/company_library/VTWV.csv b/company_library/VTWV.csv index 0829f425..ee44bb7f 100644 --- a/company_library/VTWV.csv +++ b/company_library/VTWV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWV,2017-06-06,99.6039,100.0906,False,99.0434,99.1515,reg,3932 -VTWV,2017-06-07,99.6039,99.9235,False,99.3187,99.7219,reg,4415 -VTWV,2017-06-08,101.2559,101.7771,False,99.4859,99.5941,reg,19588 VTWV,2017-06-09,102.6424,103.1272,False,101.8263,101.8263,reg,13128 VTWV,2017-06-12,102.4564,103.3497,False,102.2884,102.9670,reg,6041 VTWV,2017-06-13,103.0850,103.1145,False,102.6507,103.0948,reg,5024 @@ -249,3 +246,6 @@ VTWV,2018-05-31,114.3400,115.3000,False,114.3400,115.3000,reg,8476 VTWV,2018-06-01,115.0998,115.3000,False,114.9300,115.0800,reg,3311 VTWV,2018-06-04,115.5272,115.5781,False,115.0500,115.5700,reg,2609 VTWV,2018-06-05,116.1200,116.1550,False,115.3625,115.8600,reg,5877 +VTWV,2018-06-06,116.8500,116.8500,False,116.1500,116.1570,reg,4257 +VTWV,2018-06-07,117.0699,117.1710,False,116.7900,116.9900,reg,4773 +VTWV,2018-06-08,116.9400,116.9790,False,116.8604,116.8700,reg,3171 diff --git a/company_library/VUSE.csv b/company_library/VUSE.csv index e08132d2..e45e66af 100644 --- a/company_library/VUSE.csv +++ b/company_library/VUSE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VUSE,2017-06-06,29.1444,29.1872,False,29.0358,29.0943,reg,21184 -VUSE,2017-06-07,29.1346,29.2333,False,29.0457,29.0457,reg,10522 -VUSE,2017-06-08,29.3941,29.4990,False,29.2227,29.2227,reg,15423 VUSE,2017-06-09,29.5444,29.6757,False,29.4211,29.5000,reg,37098 VUSE,2017-06-12,29.6234,29.7173,False,29.4802,29.4802,reg,11860 VUSE,2017-06-13,29.7667,29.7717,False,29.6875,29.6875,reg,22866 @@ -249,3 +246,6 @@ VUSE,2018-05-31,33.7900,34.1199,False,33.7800,34.0600,reg,23332 VUSE,2018-06-01,34.0500,34.0700,False,33.9800,34.0000,reg,19185 VUSE,2018-06-04,34.2950,34.3100,False,34.1200,34.1300,reg,7329 VUSE,2018-06-05,34.5061,34.5300,False,34.3300,34.4040,reg,10111 +VUSE,2018-06-06,34.7200,34.7200,False,34.5000,34.5100,reg,6247 +VUSE,2018-06-07,34.7500,34.8200,False,34.5800,34.8200,reg,16265 +VUSE,2018-06-08,34.8400,34.8400,False,34.6300,34.6710,reg,12569 diff --git a/company_library/VUZI.csv b/company_library/VUZI.csv index 3442b4c5..75865309 100644 --- a/company_library/VUZI.csv +++ b/company_library/VUZI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VUZI,2017-06-06,5.6500,5.6500,False,5.5500,5.6500,reg,76229 -VUZI,2017-06-07,5.8500,5.8500,False,5.5634,5.6000,reg,96059 -VUZI,2017-06-08,6.0000,6.0000,False,5.8500,5.9000,reg,175518 VUZI,2017-06-09,6.2000,6.2500,False,5.9590,6.0000,reg,290037 VUZI,2017-06-12,6.1500,6.2500,False,6.0000,6.2500,reg,215470 VUZI,2017-06-13,6.3500,6.5000,False,6.1500,6.1500,reg,303761 @@ -249,3 +246,6 @@ VUZI,2018-05-31,6.3500,6.4000,False,6.1000,6.1500,reg,310627 VUZI,2018-06-01,6.3000,6.4500,False,6.2500,6.3500,reg,282686 VUZI,2018-06-04,6.1000,6.3000,False,6.0000,6.3000,reg,189506 VUZI,2018-06-05,6.1500,6.2250,False,5.9250,6.1500,reg,244888 +VUZI,2018-06-06,6.5000,6.5500,False,6.2498,6.3000,reg,441903 +VUZI,2018-06-07,6.7500,6.7500,False,6.4000,6.5500,reg,439784 +VUZI,2018-06-08,6.9000,6.9500,False,6.5500,6.7000,reg,398921 diff --git a/company_library/VVPR.csv b/company_library/VVPR.csv index 83dbb651..59b279db 100644 --- a/company_library/VVPR.csv +++ b/company_library/VVPR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VVPR,2017-06-06,3.3100,3.3100,False,2.8000,3.0001,reg,1715 -VVPR,2017-06-07,3.3000,3.3000,False,3.3000,3.3000,reg,206 -VVPR,2017-06-08,3.2392,3.2700,False,2.9700,2.9700,reg,8975 VVPR,2017-06-09,3.2700,3.3000,False,3.2700,3.2999,reg,5901 VVPR,2017-06-12,3.2208,3.2500,False,3.2100,3.2500,reg,2986 VVPR,2017-06-13,3.2100,3.2100,False,3.2100,3.2100,reg,3492 @@ -249,3 +246,6 @@ VVPR,2018-05-31,2.2500,2.4800,False,2.1000,2.2900,reg,61628 VVPR,2018-06-01,2.4200,2.4741,False,2.1825,2.2800,reg,41644 VVPR,2018-06-04,2.3000,2.5500,False,2.2700,2.4200,reg,36795 VVPR,2018-06-05,2.2200,2.3456,False,2.1750,2.3200,reg,28236 +VVPR,2018-06-06,2.2100,2.3500,False,2.1711,2.2700,reg,53253 +VVPR,2018-06-07,2.2000,2.2875,False,2.1514,2.2200,reg,25082 +VVPR,2018-06-08,2.1100,2.2000,False,2.0000,2.1800,reg,50115 diff --git a/company_library/VVR.csv b/company_library/VVR.csv new file mode 100644 index 00000000..675a6a7f --- /dev/null +++ b/company_library/VVR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VVR,2017-06-08,4.3957,4.4147,False,4.3768,4.4147,reg,349369 +VVR,2017-06-09,4.3862,4.4052,False,4.3853,4.3957,reg,294680 +VVR,2017-06-12,4.4057,4.4153,False,4.3962,4.4057,reg,398918 +VVR,2017-06-13,4.3962,4.4153,False,4.3868,4.4057,reg,376001 +VVR,2017-06-14,4.4057,4.4153,False,4.3867,4.4057,reg,287747 +VVR,2017-06-15,4.3867,4.3962,False,4.3677,4.3962,reg,528477 +VVR,2017-06-16,4.3487,4.3867,False,4.3487,4.3867,reg,353569 +VVR,2017-06-19,4.3582,4.3677,False,4.3487,4.3487,reg,429100 +VVR,2017-06-20,4.3582,4.3677,False,4.3268,4.3582,reg,600242 +VVR,2017-06-21,4.3201,4.3582,False,4.3201,4.3391,reg,345710 +VVR,2017-06-22,4.3106,4.3487,False,4.3106,4.3201,reg,394079 +VVR,2017-06-23,4.3391,4.3487,False,4.3106,4.3201,reg,380595 +VVR,2017-06-26,4.2916,4.3391,False,4.2820,4.3391,reg,740337 +VVR,2017-06-27,4.2725,4.3011,False,4.2630,4.3011,reg,569112 +VVR,2017-06-28,4.3011,4.3011,False,4.2725,4.2820,reg,445944 +VVR,2017-06-29,4.2916,4.3106,False,4.2820,4.3106,reg,623944 +VVR,2017-06-30,4.3391,4.3391,False,4.2916,4.3106,reg,696865 +VVR,2017-07-05,4.3106,4.3583,False,4.3106,4.3582,reg,465960 +VVR,2017-07-06,4.2820,4.3201,False,4.2820,4.3201,reg,349698 +VVR,2017-07-07,4.3201,4.3201,False,4.2916,4.3011,reg,348761 +VVR,2017-07-10,4.3296,4.3296,False,4.3106,4.3106,reg,251704 +VVR,2017-07-11,4.3201,4.3296,False,4.3106,4.3106,reg,278414 +VVR,2017-07-12,4.3206,4.3397,False,4.3110,4.3110,reg,340003 +VVR,2017-07-13,4.3301,4.3493,False,4.3110,4.3110,reg,317288 +VVR,2017-07-14,4.3397,4.3493,False,4.3206,4.3397,reg,257435 +VVR,2017-07-17,4.3206,4.3301,False,4.3110,4.3206,reg,370220 +VVR,2017-07-18,4.3301,4.3397,False,4.3158,4.3301,reg,327501 +VVR,2017-07-19,4.3206,4.3397,False,4.3206,4.3206,reg,297074 +VVR,2017-07-20,4.3206,4.3493,False,4.3206,4.3301,reg,514292 +VVR,2017-07-21,4.3206,4.3397,False,4.3015,4.3110,reg,527899 +VVR,2017-07-24,4.3015,4.3301,False,4.3015,4.3206,reg,346120 +VVR,2017-07-25,4.3397,4.3397,False,4.3110,4.3206,reg,329371 +VVR,2017-07-26,4.3493,4.3493,False,4.3397,4.3493,reg,231794 +VVR,2017-07-27,4.3301,4.3493,False,4.3206,4.3397,reg,368779 +VVR,2017-07-28,4.3301,4.3397,False,4.3206,4.3397,reg,279000 +VVR,2017-07-31,4.3493,4.3588,False,4.3301,4.3301,reg,455646 +VVR,2017-08-01,4.3588,4.3684,False,4.3493,4.3684,reg,436750 +VVR,2017-08-02,4.3588,4.3684,False,4.3445,4.3684,reg,802328 +VVR,2017-08-03,4.3206,4.3684,False,4.3206,4.3588,reg,337256 +VVR,2017-08-04,4.3493,4.3493,False,4.3300,4.3301,reg,173422 +VVR,2017-08-07,4.3588,4.3588,False,4.3301,4.3493,reg,897630 +VVR,2017-08-08,4.3684,4.3684,False,4.3397,4.3493,reg,416091 +VVR,2017-08-09,4.3208,4.3593,False,4.3208,4.3497,reg,356409 +VVR,2017-08-10,4.2728,4.3256,False,4.2728,4.3112,reg,391314 +VVR,2017-08-11,4.2920,4.3016,False,4.2536,4.2536,reg,456796 +VVR,2017-08-14,4.3016,4.3401,False,4.3016,4.3112,reg,261442 +VVR,2017-08-15,4.2920,4.3208,False,4.2728,4.3208,reg,365418 +VVR,2017-08-16,4.2728,4.3112,False,4.2632,4.3016,reg,483478 +VVR,2017-08-17,4.2728,4.2920,False,4.2536,4.2824,reg,376138 +VVR,2017-08-18,4.2728,4.2728,False,4.2536,4.2728,reg,1450097 +VVR,2017-08-21,4.2632,4.2728,False,4.2440,4.2632,reg,343598 +VVR,2017-08-22,4.2632,4.2728,False,4.2536,4.2632,reg,349436 +VVR,2017-08-23,4.2728,4.2728,False,4.2536,4.2632,reg,401273 +VVR,2017-08-24,4.2632,4.2824,False,4.2536,4.2824,reg,440358 +VVR,2017-08-25,4.2632,4.3112,False,4.2440,4.2728,reg,399769 +VVR,2017-08-28,4.2728,4.2728,False,4.2440,4.2632,reg,482653 +VVR,2017-08-29,4.2536,4.2632,False,4.2440,4.2632,reg,354983 +VVR,2017-08-30,4.2536,4.2728,False,4.2536,4.2536,reg,340000 +VVR,2017-08-31,4.2632,4.2776,False,4.2488,4.2728,reg,459121 +VVR,2017-09-01,4.2632,4.2728,False,4.2440,4.2728,reg,682260 +VVR,2017-09-05,4.2344,4.2536,False,4.2056,4.2536,reg,1453299 +VVR,2017-09-06,4.2440,4.2824,False,4.2152,4.2440,reg,1285272 +VVR,2017-09-07,4.2632,4.2632,False,4.2344,4.2440,reg,825792 +VVR,2017-09-08,4.2440,4.2623,False,4.2296,4.2536,reg,547737 +VVR,2017-09-11,4.2632,4.2728,False,4.2440,4.2440,reg,278272 +VVR,2017-09-12,4.2734,4.2830,False,4.2637,4.2637,reg,249750 +VVR,2017-09-13,4.2637,4.2733,False,4.2541,4.2637,reg,561940 +VVR,2017-09-14,4.2541,4.2734,False,4.2541,4.2541,reg,351119 +VVR,2017-09-15,4.2637,4.2734,False,4.2541,4.2637,reg,364058 +VVR,2017-09-18,4.2444,4.2734,False,4.2348,4.2734,reg,485133 +VVR,2017-09-19,4.2541,4.2541,False,4.2348,4.2541,reg,576701 +VVR,2017-09-20,4.2444,4.2637,False,4.2444,4.2444,reg,435991 +VVR,2017-09-21,4.2251,4.2492,False,4.2251,4.2444,reg,1046237 +VVR,2017-09-22,4.2734,4.2830,False,4.2252,4.2348,reg,533826 +VVR,2017-09-25,4.2830,4.2927,False,4.2653,4.2734,reg,340033 +VVR,2017-09-26,4.2927,4.2927,False,4.2734,4.2830,reg,353888 +VVR,2017-09-27,4.2830,4.3023,False,4.2734,4.2927,reg,565615 +VVR,2017-09-28,4.3312,4.3312,False,4.2830,4.2830,reg,387553 +VVR,2017-09-29,4.3312,4.3408,False,4.3120,4.3312,reg,647949 +VVR,2017-10-02,4.3312,4.3409,False,4.3216,4.3312,reg,332966 +VVR,2017-10-03,4.3312,4.3409,False,4.3312,4.3312,reg,253567 +VVR,2017-10-04,4.3216,4.3409,False,4.2927,4.3312,reg,588702 +VVR,2017-10-05,4.3120,4.3312,False,4.2927,4.3120,reg,714764 +VVR,2017-10-06,4.3023,4.3216,False,4.2927,4.3216,reg,367986 +VVR,2017-10-09,4.3120,4.3120,False,4.3023,4.3120,reg,223902 +VVR,2017-10-10,4.3120,4.3409,False,4.3023,4.3120,reg,343517 +VVR,2017-10-11,4.3312,4.3409,False,4.3120,4.3312,reg,501458 +VVR,2017-10-12,4.3317,4.3414,False,4.3220,4.3220,reg,360341 +VVR,2017-10-13,4.3123,4.3511,False,4.3123,4.3414,reg,463626 +VVR,2017-10-16,4.3123,4.3317,False,4.3123,4.3220,reg,323807 +VVR,2017-10-17,4.3220,4.3220,False,4.2930,4.3027,reg,476698 +VVR,2017-10-18,4.2930,4.3220,False,4.2930,4.3220,reg,419047 +VVR,2017-10-19,4.2833,4.3027,False,4.2833,4.2930,reg,452358 +VVR,2017-10-20,4.3123,4.3220,False,4.2930,4.3123,reg,371594 +VVR,2017-10-23,4.3123,4.3123,False,4.2930,4.3123,reg,445769 +VVR,2017-10-24,4.3027,4.3317,False,4.3027,4.3123,reg,358443 +VVR,2017-10-25,4.2736,4.3123,False,4.2736,4.3123,reg,393517 +VVR,2017-10-26,4.2930,4.3027,False,4.2569,4.2930,reg,551574 +VVR,2017-10-27,4.2833,4.3123,False,4.2833,4.2833,reg,383488 +VVR,2017-10-30,4.3027,4.3027,False,4.2833,4.2833,reg,350170 +VVR,2017-10-31,4.2930,4.3027,False,4.2736,4.2930,reg,391288 +VVR,2017-11-01,4.2930,4.3027,False,4.2736,4.2930,reg,608356 +VVR,2017-11-02,4.2736,4.2881,False,4.2542,4.2833,reg,599303 +VVR,2017-11-03,4.2542,4.2736,False,4.2542,4.2639,reg,474209 +VVR,2017-11-06,4.2736,4.2736,False,4.2445,4.2445,reg,635120 +VVR,2017-11-07,4.2542,4.2736,False,4.2542,4.2639,reg,365012 +VVR,2017-11-08,4.2445,4.2639,False,4.2348,4.2639,reg,406801 +VVR,2017-11-09,4.2445,4.2542,False,4.2348,4.2445,reg,380855 +VVR,2017-11-10,4.2251,4.2494,False,4.2251,4.2445,reg,378024 +VVR,2017-11-13,4.2058,4.2348,False,4.2058,4.2348,reg,440486 +VVR,2017-11-14,4.1868,4.2160,False,4.1673,4.2062,reg,1410636 +VVR,2017-11-15,4.2160,4.2160,False,4.1478,4.1673,reg,1117173 +VVR,2017-11-16,4.2549,4.2549,False,4.2160,4.2160,reg,567881 +VVR,2017-11-17,4.2452,4.2549,False,4.2354,4.2354,reg,355052 +VVR,2017-11-20,4.2257,4.2549,False,4.2160,4.2354,reg,511490 +VVR,2017-11-21,4.2354,4.2549,False,4.2160,4.2160,reg,446583 +VVR,2017-11-22,4.2160,4.2452,False,4.2160,4.2257,reg,362376 +VVR,2017-11-27,4.2257,4.2647,False,4.2257,4.2647,reg,556110 +VVR,2017-11-28,4.2647,4.2647,False,4.2160,4.2257,reg,748658 +VVR,2017-11-29,4.2841,4.2890,False,4.2549,4.2549,reg,1025509 +VVR,2017-11-30,4.2939,4.2939,False,4.2744,4.2841,reg,501816 +VVR,2017-12-01,4.2647,4.2939,False,4.2549,4.2939,reg,579607 +VVR,2017-12-04,4.2939,4.2939,False,4.2744,4.2939,reg,666387 +VVR,2017-12-05,4.3036,4.3036,False,4.2841,4.2841,reg,466930 +VVR,2017-12-06,4.3036,4.3231,False,4.2841,4.2841,reg,464466 +VVR,2017-12-07,4.2939,4.3036,False,4.2841,4.2939,reg,254848 +VVR,2017-12-08,4.3133,4.3231,False,4.2939,4.2939,reg,478899 +VVR,2017-12-11,4.3036,4.3328,False,4.2841,4.3231,reg,564352 +VVR,2017-12-12,4.3041,4.3139,False,4.2943,4.3041,reg,451228 +VVR,2017-12-13,4.2943,4.3139,False,4.2845,4.2943,reg,495585 +VVR,2017-12-14,4.2650,4.2943,False,4.2650,4.2845,reg,940925 +VVR,2017-12-15,4.2552,4.2845,False,4.2552,4.2650,reg,1008405 +VVR,2017-12-18,4.2650,4.2747,False,4.2552,4.2552,reg,855513 +VVR,2017-12-19,4.2650,4.2943,False,4.2552,4.2552,reg,719303 +VVR,2017-12-20,4.2747,4.2845,False,4.2552,4.2650,reg,892826 +VVR,2017-12-21,4.2552,4.2845,False,4.2552,4.2650,reg,1239830 +VVR,2017-12-22,4.2747,4.2943,False,4.2650,4.2747,reg,806671 +VVR,2017-12-26,4.3432,4.3432,False,4.2845,4.2845,reg,949491 +VVR,2017-12-27,4.3139,4.3285,False,4.3139,4.3139,reg,483717 +VVR,2017-12-28,4.3041,4.3334,False,4.3041,4.3041,reg,550746 +VVR,2017-12-29,4.2943,4.3237,False,4.2845,4.3041,reg,1121119 +VVR,2018-01-02,4.3628,4.3628,False,4.2845,4.2943,reg,1673797 +VVR,2018-01-03,4.3628,4.3823,False,4.3334,4.3530,reg,1554701 +VVR,2018-01-04,4.3530,4.3628,False,4.3041,4.3628,reg,1541951 +VVR,2018-01-05,4.3432,4.3530,False,4.3334,4.3530,reg,338201 +VVR,2018-01-08,4.3041,4.3530,False,4.3041,4.3432,reg,325452 +VVR,2018-01-09,4.3432,4.3530,False,4.3139,4.3139,reg,514947 +VVR,2018-01-10,4.3237,4.3530,False,4.3237,4.3237,reg,655089 +VVR,2018-01-11,4.3334,4.3530,False,4.3139,4.3334,reg,775385 +VVR,2018-01-12,4.3726,4.3726,False,4.3237,4.3237,reg,586885 +VVR,2018-01-16,4.3628,4.3823,False,4.3530,4.3628,reg,534222 +VVR,2018-01-17,4.3726,4.3921,False,4.3628,4.3726,reg,638582 +VVR,2018-01-18,4.3726,4.3823,False,4.3561,4.3628,reg,504450 +VVR,2018-01-19,4.3432,4.3726,False,4.3432,4.3726,reg,315629 +VVR,2018-01-22,4.3628,4.3823,False,4.3432,4.3432,reg,302662 +VVR,2018-01-23,4.4016,4.4016,False,4.3623,4.3819,reg,561854 +VVR,2018-01-24,4.3918,4.4016,False,4.3819,4.3918,reg,399972 +VVR,2018-01-25,4.3623,4.4016,False,4.3623,4.3918,reg,352626 +VVR,2018-01-26,4.3819,4.3917,False,4.3623,4.3721,reg,323147 +VVR,2018-01-29,4.3426,4.3721,False,4.3426,4.3525,reg,428196 +VVR,2018-01-30,4.3623,4.3721,False,4.3132,4.3426,reg,1062485 +VVR,2018-01-31,4.3230,4.3721,False,4.3132,4.3623,reg,633283 +VVR,2018-02-01,4.3426,4.3426,False,4.3132,4.3132,reg,455808 +VVR,2018-02-02,4.3426,4.3525,False,4.3230,4.3426,reg,517129 +VVR,2018-02-05,4.2837,4.3426,False,4.2739,4.3230,reg,690988 +VVR,2018-02-06,4.3328,4.3328,False,4.2149,4.2247,reg,940674 +VVR,2018-02-07,4.3328,4.3426,False,4.3033,4.3033,reg,425773 +VVR,2018-02-08,4.3033,4.3328,False,4.2935,4.3132,reg,481788 +VVR,2018-02-09,4.2935,4.3328,False,4.2739,4.3132,reg,540543 +VVR,2018-02-12,4.3328,4.3328,False,4.2935,4.2935,reg,323824 +VVR,2018-02-13,4.3328,4.3328,False,4.3132,4.3132,reg,268845 +VVR,2018-02-14,4.3521,4.3521,False,4.3037,4.3225,reg,522330 +VVR,2018-02-15,4.3422,4.3422,False,4.3225,4.3422,reg,261820 +VVR,2018-02-16,4.3422,4.3570,False,4.3274,4.3422,reg,399689 +VVR,2018-02-20,4.3521,4.3521,False,4.3323,4.3323,reg,300782 +VVR,2018-02-21,4.3521,4.3521,False,4.3323,4.3422,reg,464932 +VVR,2018-02-22,4.3422,4.3521,False,4.3422,4.3422,reg,169857 +VVR,2018-02-23,4.3323,4.3619,False,4.3263,4.3521,reg,1002924 +VVR,2018-02-26,4.3422,4.3718,False,4.3323,4.3422,reg,638878 +VVR,2018-02-27,4.3422,4.3619,False,4.3323,4.3619,reg,403051 +VVR,2018-02-28,4.3422,4.3521,False,4.3422,4.3521,reg,391749 +VVR,2018-03-01,4.3422,4.3521,False,4.3422,4.3422,reg,307201 +VVR,2018-03-02,4.3323,4.3521,False,4.3323,4.3422,reg,448209 +VVR,2018-03-05,4.3521,4.3521,False,4.3323,4.3323,reg,517157 +VVR,2018-03-06,4.3619,4.3718,False,4.3422,4.3422,reg,366613 +VVR,2018-03-07,4.3521,4.3521,False,4.3323,4.3422,reg,197435 +VVR,2018-03-08,4.3521,4.3619,False,4.3521,4.3619,reg,206112 +VVR,2018-03-09,4.4014,4.4014,False,4.3521,4.3619,reg,534399 +VVR,2018-03-12,4.3718,4.4014,False,4.3718,4.3915,reg,364528 +VVR,2018-03-13,4.4014,4.4014,False,4.3619,4.3619,reg,395967 +VVR,2018-03-14,4.4009,4.4108,False,4.3811,4.4108,reg,281801 +VVR,2018-03-15,4.3811,4.3999,False,4.3712,4.3910,reg,348127 +VVR,2018-03-16,4.3712,4.3910,False,4.3712,4.3712,reg,314006 +VVR,2018-03-19,4.3712,4.3960,False,4.3613,4.3712,reg,370254 +VVR,2018-03-20,4.3712,4.3811,False,4.3613,4.3712,reg,360146 +VVR,2018-03-21,4.3811,4.3910,False,4.3613,4.3613,reg,431241 +VVR,2018-03-22,4.3811,4.3811,False,4.3514,4.3712,reg,426455 +VVR,2018-03-23,4.3613,4.3811,False,4.3514,4.3712,reg,452670 +VVR,2018-03-26,4.3811,4.3811,False,4.3613,4.3613,reg,497159 +VVR,2018-03-27,4.3712,4.3910,False,4.3613,4.3811,reg,329041 +VVR,2018-03-28,4.3712,4.3712,False,4.3514,4.3712,reg,599616 +VVR,2018-03-29,4.3613,4.3811,False,4.3613,4.3811,reg,358446 +VVR,2018-04-02,4.3811,4.3811,False,4.3712,4.3712,reg,269012 +VVR,2018-04-03,4.3613,4.3811,False,4.3514,4.3712,reg,403774 +VVR,2018-04-04,4.3811,4.3811,False,4.3514,4.3613,reg,555533 +VVR,2018-04-05,4.3712,4.3910,False,4.3613,4.3811,reg,417280 +VVR,2018-04-06,4.3811,4.3910,False,4.3712,4.3811,reg,560439 +VVR,2018-04-09,4.3910,4.3979,False,4.3712,4.3910,reg,532368 +VVR,2018-04-10,4.3811,4.3910,False,4.3712,4.3811,reg,329379 +VVR,2018-04-11,4.3811,4.3910,False,4.3712,4.3811,reg,613970 +VVR,2018-04-12,4.3910,4.3910,False,4.3811,4.3910,reg,204373 +VVR,2018-04-13,4.3811,4.3910,False,4.3811,4.3910,reg,138042 +VVR,2018-04-16,4.3806,4.4105,False,4.3806,4.3905,reg,236849 +VVR,2018-04-17,4.4304,4.4304,False,4.3905,4.3905,reg,476138 +VVR,2018-04-18,4.4304,4.4304,False,4.4005,4.4204,reg,513420 +VVR,2018-04-19,4.4304,4.4304,False,4.4105,4.4105,reg,244349 +VVR,2018-04-20,4.3905,4.4211,False,4.3905,4.4204,reg,291017 +VVR,2018-04-23,4.4204,4.4204,False,4.3905,4.3905,reg,212731 +VVR,2018-04-24,4.4005,4.4304,False,4.4005,4.4105,reg,212682 +VVR,2018-04-25,4.4204,4.4204,False,4.4005,4.4005,reg,239802 +VVR,2018-04-26,4.4105,4.4304,False,4.4105,4.4204,reg,236734 +VVR,2018-04-27,4.4105,4.4204,False,4.4105,4.4105,reg,233340 +VVR,2018-04-30,4.4204,4.4204,False,4.4005,4.4204,reg,343331 +VVR,2018-05-01,4.4403,4.4403,False,4.4204,4.4304,reg,539065 +VVR,2018-05-02,4.4403,4.4403,False,4.4304,4.4304,reg,343739 +VVR,2018-05-03,4.4403,4.4403,False,4.4304,4.4403,reg,246538 +VVR,2018-05-04,4.4304,4.4503,False,4.4304,4.4403,reg,410943 +VVR,2018-05-07,4.4304,4.4304,False,4.4204,4.4304,reg,377344 +VVR,2018-05-08,4.4105,4.4304,False,4.4005,4.4304,reg,431365 +VVR,2018-05-09,4.3905,4.4204,False,4.3905,4.4204,reg,728515 +VVR,2018-05-10,4.3905,4.4105,False,4.3905,4.4005,reg,423697 +VVR,2018-05-11,4.4005,4.4005,False,4.3905,4.3905,reg,399962 +VVR,2018-05-14,4.4000,4.4200,False,4.4000,4.4100,reg,530999 +VVR,2018-05-15,4.4000,4.4100,False,4.3900,4.4000,reg,232623 +VVR,2018-05-16,4.4000,4.4200,False,4.3900,4.4000,reg,372993 +VVR,2018-05-17,4.4100,4.4100,False,4.4000,4.4000,reg,294159 +VVR,2018-05-18,4.3800,4.4100,False,4.3800,4.4000,reg,345815 +VVR,2018-05-21,4.4100,4.4100,False,4.3800,4.3800,reg,351012 +VVR,2018-05-22,4.3900,4.4100,False,4.3900,4.4100,reg,319288 +VVR,2018-05-23,4.4000,4.4000,False,4.3900,4.3900,reg,270055 +VVR,2018-05-24,4.4000,4.4000,False,4.3900,4.4000,reg,260846 +VVR,2018-05-25,4.3800,4.4100,False,4.3800,4.3900,reg,372797 +VVR,2018-05-29,4.3700,4.3900,False,4.3600,4.3800,reg,370892 +VVR,2018-05-30,4.4100,4.4100,False,4.3700,4.3800,reg,293702 +VVR,2018-05-31,4.3900,4.4100,False,4.3900,4.4100,reg,263450 +VVR,2018-06-01,4.4000,4.4100,False,4.3900,4.4000,reg,291937 +VVR,2018-06-04,4.4000,4.4100,False,4.3900,4.4000,reg,218426 +VVR,2018-06-05,4.3900,4.4000,False,4.3800,4.4000,reg,256279 +VVR,2018-06-06,4.4100,4.4100,False,4.3800,4.3800,reg,252801 +VVR,2018-06-07,4.4100,4.4100,False,4.4000,4.4100,reg,202475 diff --git a/company_library/VVUS.csv b/company_library/VVUS.csv index 2e4e8f5b..a1fa7bec 100644 --- a/company_library/VVUS.csv +++ b/company_library/VVUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VVUS,2017-06-06,1.3100,1.3100,False,1.2700,1.2700,reg,826241 -VVUS,2017-06-07,1.2900,1.3800,False,1.2700,1.3200,reg,1868037 -VVUS,2017-06-08,1.1900,1.3100,False,1.1500,1.3000,reg,1607518 VVUS,2017-06-09,1.1900,1.2200,False,1.1500,1.1800,reg,1418071 VVUS,2017-06-12,1.1700,1.2100,False,1.1500,1.1900,reg,1093635 VVUS,2017-06-13,1.1900,1.2100,False,1.1500,1.1700,reg,833269 @@ -249,3 +246,6 @@ VVUS,2018-05-31,0.7550,0.7792,False,0.7200,0.7600,reg,1172497 VVUS,2018-06-01,0.7800,0.7880,False,0.7416,0.7800,reg,955184 VVUS,2018-06-04,0.6895,0.7899,False,0.6823,0.7899,reg,1731268 VVUS,2018-06-05,0.6968,0.7169,False,0.6778,0.6880,reg,1070707 +VVUS,2018-06-06,0.7030,0.7180,False,0.6800,0.7000,reg,609931 +VVUS,2018-06-07,0.7187,0.7279,False,0.6921,0.7171,reg,592993 +VVUS,2018-06-08,0.8519,0.8678,False,0.7210,0.7210,reg,2882576 diff --git a/company_library/VWOB.csv b/company_library/VWOB.csv index b7269fa8..8ecfa4fb 100644 --- a/company_library/VWOB.csv +++ b/company_library/VWOB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VWOB,2017-06-06,77.3887,77.4642,False,77.2549,77.3791,reg,45412 -VWOB,2017-06-07,77.1878,77.4081,False,77.1496,77.4078,reg,76216 -VWOB,2017-06-08,77.1209,77.2261,False,76.9009,77.2261,reg,36738 VWOB,2017-06-09,77.0635,77.2595,False,77.0229,77.2356,reg,75886 VWOB,2017-06-12,77.1591,77.2069,False,77.0443,77.2069,reg,86479 VWOB,2017-06-13,77.0826,77.1476,False,77.0156,77.0539,reg,34797 @@ -249,3 +246,6 @@ VWOB,2018-05-31,75.9743,76.1299,False,75.8149,76.1138,reg,55668 VWOB,2018-06-01,75.7000,75.9550,False,75.6200,75.7200,reg,70530 VWOB,2018-06-04,75.6800,75.9899,False,75.6800,75.9100,reg,75607 VWOB,2018-06-05,75.8500,75.8812,False,75.6931,75.8400,reg,71613 +VWOB,2018-06-06,75.6300,75.7567,False,75.5200,75.6500,reg,69836 +VWOB,2018-06-07,75.6000,75.7078,False,75.4646,75.6800,reg,56700 +VWOB,2018-06-08,75.5500,75.6150,False,75.4500,75.4500,reg,44517 diff --git a/company_library/VXRT.csv b/company_library/VXRT.csv index 5761faad..9286791b 100644 --- a/company_library/VXRT.csv +++ b/company_library/VXRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VXRT,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 -VXRT,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 -VXRT,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-09,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-12,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-13,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -249,3 +246,6 @@ VXRT,2018-05-31,5.1200,5.1500,False,5.0200,5.0200,reg,39438 VXRT,2018-06-01,5.2400,5.4000,False,5.1200,5.1741,reg,69104 VXRT,2018-06-04,4.2800,4.5000,False,4.1100,4.4700,reg,112419 VXRT,2018-06-05,3.3600,4.5100,False,2.7600,4.4100,reg,674196 +VXRT,2018-06-06,3.5400,3.5999,False,3.0800,3.4600,reg,179519 +VXRT,2018-06-07,3.4600,3.6300,False,3.3458,3.6300,reg,70644 +VXRT,2018-06-08,3.4900,3.5000,False,3.3900,3.5000,reg,28895 diff --git a/company_library/VXUS.csv b/company_library/VXUS.csv index c67feab3..57fd4248 100644 --- a/company_library/VXUS.csv +++ b/company_library/VXUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VXUS,2017-06-06,51.2506,51.2603,False,51.1437,51.1826,reg,590787 -VXUS,2017-06-07,51.2701,51.3963,False,51.0756,51.3478,reg,680277 -VXUS,2017-06-08,51.2215,51.2215,False,51.0270,51.1145,reg,569455 VXUS,2017-06-09,50.9882,51.1923,False,50.8330,51.0659,reg,592977 VXUS,2017-06-12,50.8132,50.8958,False,50.6479,50.8423,reg,955656 VXUS,2017-06-13,51.2312,51.2312,False,51.0705,51.1243,reg,812197 @@ -249,3 +246,6 @@ VXUS,2018-05-31,55.8800,56.0200,False,55.6100,56.0200,reg,727022 VXUS,2018-06-01,56.3900,56.4073,False,56.1593,56.2500,reg,772412 VXUS,2018-06-04,56.6000,56.8600,False,56.5800,56.7600,reg,1011438 VXUS,2018-06-05,56.4800,56.6300,False,56.3600,56.6200,reg,1181761 +VXUS,2018-06-06,57.0600,57.0600,False,56.6574,56.7900,reg,634870 +VXUS,2018-06-07,56.6100,57.0500,False,56.4500,57.0500,reg,560946 +VXUS,2018-06-08,56.6900,56.7477,False,56.3600,56.5500,reg,494838 diff --git a/company_library/VYGR.csv b/company_library/VYGR.csv index 6ccaacc2..7f72822c 100644 --- a/company_library/VYGR.csv +++ b/company_library/VYGR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VYGR,2017-06-06,8.7500,9.2000,False,8.7000,9.0500,reg,91965 -VYGR,2017-06-07,8.6300,8.8100,False,8.3600,8.8100,reg,248338 -VYGR,2017-06-08,9.0000,9.1100,False,8.3748,8.3951,reg,124693 VYGR,2017-06-09,8.7100,9.1000,False,8.6700,8.8800,reg,91505 VYGR,2017-06-12,9.4300,9.6782,False,8.5950,8.7000,reg,92725 VYGR,2017-06-13,9.5200,9.6700,False,9.0900,9.4200,reg,105624 @@ -249,3 +246,6 @@ VYGR,2018-05-31,19.8700,20.2000,False,19.4500,19.6800,reg,228673 VYGR,2018-06-01,20.4100,20.7100,False,19.9300,20.1300,reg,202431 VYGR,2018-06-04,21.1400,22.7000,False,19.8800,22.2700,reg,644659 VYGR,2018-06-05,21.6500,21.8701,False,20.4800,20.9800,reg,386193 +VYGR,2018-06-06,22.5000,22.9800,False,21.2300,21.4100,reg,346143 +VYGR,2018-06-07,22.5000,22.8500,False,21.5501,22.3700,reg,354786 +VYGR,2018-06-08,22.3700,22.6900,False,21.8900,22.3000,reg,250903 diff --git a/company_library/VYMI.csv b/company_library/VYMI.csv index a9422243..3f71663b 100644 --- a/company_library/VYMI.csv +++ b/company_library/VYMI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VYMI,2017-06-06,61.0777,61.1647,False,61.0003,61.1067,reg,45330 -VYMI,2017-06-07,61.1164,61.3484,False,60.8688,61.3484,reg,49808 -VYMI,2017-06-08,61.0390,61.1067,False,60.8794,61.0487,reg,48811 VYMI,2017-06-09,60.8359,61.0872,False,60.7102,60.8746,reg,25270 VYMI,2017-06-12,60.6715,60.9906,False,60.5158,60.9906,reg,54223 VYMI,2017-06-13,61.1454,61.1744,False,60.9724,61.1164,reg,35083 @@ -249,3 +246,6 @@ VYMI,2018-05-31,64.3900,64.5699,False,64.0869,64.5600,reg,70596 VYMI,2018-06-01,64.8600,64.9900,False,64.7300,64.9200,reg,48239 VYMI,2018-06-04,65.3000,65.5849,False,65.2500,65.3900,reg,53277 VYMI,2018-06-05,64.9800,65.1899,False,64.8450,65.1800,reg,82124 +VYMI,2018-06-06,65.5300,65.5300,False,65.1100,65.2200,reg,57657 +VYMI,2018-06-07,65.2400,65.6500,False,65.0400,65.6000,reg,53359 +VYMI,2018-06-08,65.1600,65.1900,False,64.8200,65.0100,reg,53068 diff --git a/company_library/VZ.csv b/company_library/VZ.csv index 689aed39..3b8c1d5c 100644 --- a/company_library/VZ.csv +++ b/company_library/VZ.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VZ,2017-06-06,44.2293,44.5817,False,44.0388,44.1626,reg,11610504 -VZ,2017-06-07,44.2865,44.4769,False,44.1568,44.3055,reg,8648592 VZ,2017-06-08,43.9912,44.3436,False,43.8103,44.2865,reg,11717751 VZ,2017-06-09,44.4960,44.5531,False,43.8198,43.9722,reg,11698849 VZ,2017-06-12,44.9436,45.2389,False,44.5627,44.5722,reg,18929146 @@ -249,3 +247,5 @@ VZ,2018-05-31,47.6700,48.5300,False,47.5150,48.5200,reg,27288271 VZ,2018-06-01,47.8100,48.0000,False,47.6100,47.8900,reg,9967144 VZ,2018-06-04,47.8200,48.1600,False,47.7300,48.0500,reg,9012564 VZ,2018-06-05,47.9700,48.1900,False,47.7700,47.7800,reg,10378001 +VZ,2018-06-06,48.4100,48.4400,False,47.7900,48.1600,reg,12924849 +VZ,2018-06-07,49.0100,49.2600,False,47.8500,47.9600,reg,19674255 diff --git a/company_library/VZA.csv b/company_library/VZA.csv new file mode 100644 index 00000000..9c78f72f --- /dev/null +++ b/company_library/VZA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +VZA,2017-06-08,26.6499,26.6499,False,26.6000,26.6000,reg,10661 +VZA,2017-06-09,26.7000,26.7299,False,26.6170,26.6600,reg,11098 +VZA,2017-06-12,26.6500,26.7040,False,26.6000,26.6800,reg,17345 +VZA,2017-06-13,26.8100,26.8400,False,26.6184,26.6500,reg,28846 +VZA,2017-06-14,26.8100,26.8500,False,26.7392,26.8300,reg,24905 +VZA,2017-06-15,26.7500,26.8500,False,26.7000,26.8500,reg,17225 +VZA,2017-06-16,26.8100,26.8500,False,26.7364,26.8000,reg,42099 +VZA,2017-06-19,26.9500,26.9600,False,26.7401,26.7800,reg,25083 +VZA,2017-06-20,26.9000,26.9200,False,26.8000,26.9200,reg,21027 +VZA,2017-06-21,26.9200,26.9700,False,26.8200,26.8200,reg,19651 +VZA,2017-06-22,26.9300,26.9500,False,26.9100,26.9400,reg,20359 +VZA,2017-06-23,26.8500,26.9506,False,26.8400,26.9100,reg,42723 +VZA,2017-06-26,26.9800,26.9900,False,26.8500,26.9400,reg,26190 +VZA,2017-06-27,26.9000,26.9700,False,26.8626,26.9700,reg,68082 +VZA,2017-06-28,26.8900,26.9200,False,26.8500,26.9200,reg,41276 +VZA,2017-06-29,26.8200,26.8800,False,26.7606,26.8800,reg,29690 +VZA,2017-06-30,26.9200,26.9250,False,26.8000,26.8000,reg,25694 +VZA,2017-07-05,27.0300,27.0824,False,26.8982,26.9600,reg,20919 +VZA,2017-07-06,27.0200,27.1000,False,26.9500,27.0400,reg,33943 +VZA,2017-07-07,27.0000,27.0300,False,26.8301,26.8800,reg,18756 +VZA,2017-07-10,26.9700,27.0300,False,26.9379,26.9800,reg,24149 +VZA,2017-07-11,26.9600,27.0000,False,26.9212,26.9700,reg,27331 +VZA,2017-07-12,26.7300,26.9600,False,26.7300,26.9600,reg,55638 +VZA,2017-07-13,26.7900,26.7900,False,26.7400,26.7800,reg,28370 +VZA,2017-07-14,26.8000,26.8600,False,26.7953,26.8300,reg,25120 +VZA,2017-07-17,26.8150,26.8400,False,26.7500,26.8100,reg,45239 +VZA,2017-07-18,26.7500,26.8440,False,26.7200,26.8000,reg,24954 +VZA,2017-07-19,26.7600,26.8400,False,26.7500,26.7900,reg,27751 +VZA,2017-07-20,26.7200,26.8000,False,26.6700,26.8000,reg,28587 +VZA,2017-07-21,26.7800,26.7800,False,26.6900,26.7600,reg,131094 +VZA,2017-07-24,26.8200,26.8500,False,26.7400,26.7500,reg,33101 +VZA,2017-07-25,26.8200,26.8500,False,26.7700,26.8200,reg,21868 +VZA,2017-07-26,26.9300,26.9400,False,26.8400,26.8600,reg,62420 +VZA,2017-07-27,27.0300,27.0900,False,26.9300,26.9700,reg,59173 +VZA,2017-07-28,26.7000,26.7700,False,26.7000,26.7400,reg,17723 +VZA,2017-07-31,26.7300,26.7700,False,26.6557,26.7000,reg,18503 +VZA,2017-08-01,26.7400,26.7700,False,26.6600,26.7300,reg,138323 +VZA,2017-08-02,26.7689,26.8300,False,26.7237,26.7500,reg,28624 +VZA,2017-08-03,26.7300,26.7790,False,26.7000,26.7000,reg,24886 +VZA,2017-08-04,26.7211,26.7400,False,26.7000,26.7100,reg,22144 +VZA,2017-08-07,26.6867,26.7400,False,26.6500,26.7200,reg,35842 +VZA,2017-08-08,26.6600,26.7500,False,26.6200,26.6600,reg,29000 +VZA,2017-08-09,26.5600,26.6800,False,26.5600,26.6200,reg,19935 +VZA,2017-08-10,26.5565,26.6678,False,26.4299,26.6342,reg,32480 +VZA,2017-08-11,26.5700,26.6700,False,26.5500,26.5700,reg,29934 +VZA,2017-08-14,26.8700,26.9300,False,26.6000,26.6000,reg,25584 +VZA,2017-08-15,26.7300,26.8700,False,26.7200,26.8700,reg,22980 +VZA,2017-08-16,26.6400,26.7900,False,26.6400,26.7900,reg,23037 +VZA,2017-08-17,26.6590,26.6800,False,26.6400,26.6800,reg,16937 +VZA,2017-08-18,26.6200,26.7530,False,26.6200,26.6600,reg,22070 +VZA,2017-08-21,26.6500,26.7800,False,26.6500,26.6500,reg,20542 +VZA,2017-08-22,26.5600,26.7700,False,26.5519,26.6900,reg,32588 +VZA,2017-08-23,26.6100,26.7300,False,26.5960,26.7000,reg,23116 +VZA,2017-08-24,26.7858,26.8400,False,26.5943,26.6100,reg,20105 +VZA,2017-08-25,26.8000,26.8282,False,26.7500,26.7600,reg,15472 +VZA,2017-08-28,26.8200,26.8900,False,26.7600,26.7700,reg,22423 +VZA,2017-08-29,26.8000,26.8200,False,26.7500,26.7700,reg,28553 +VZA,2017-08-30,26.6500,26.7899,False,26.5800,26.7700,reg,43300 +VZA,2017-08-31,26.8300,26.8300,False,26.6500,26.6800,reg,30350 +VZA,2017-09-01,26.8200,26.8699,False,26.7300,26.7300,reg,14611 +VZA,2017-09-05,26.8715,26.8890,False,26.7500,26.8000,reg,12650 +VZA,2017-09-06,26.8300,26.8900,False,26.8200,26.8800,reg,21929 +VZA,2017-09-07,26.8400,26.9217,False,26.8300,26.9000,reg,29968 +VZA,2017-09-08,26.8200,26.8899,False,26.8100,26.8400,reg,10606 +VZA,2017-09-11,26.9300,26.9400,False,26.8100,26.8100,reg,14031 +VZA,2017-09-12,27.0000,27.0500,False,26.9141,26.9900,reg,17974 +VZA,2017-09-13,27.0300,27.0600,False,26.9200,27.0400,reg,31634 +VZA,2017-09-14,27.0300,27.0378,False,27.0000,27.0100,reg,26405 +VZA,2017-09-15,27.0200,27.0500,False,27.0000,27.0000,reg,13534 +VZA,2017-09-18,27.0825,27.1100,False,27.0000,27.0500,reg,28146 +VZA,2017-09-19,27.0300,27.0660,False,27.0000,27.0500,reg,18903 +VZA,2017-09-20,27.0300,27.1000,False,27.0000,27.0500,reg,27011 +VZA,2017-09-21,27.0300,27.1000,False,27.0100,27.0200,reg,36241 +VZA,2017-09-22,27.0200,27.0890,False,27.0000,27.0700,reg,17979 +VZA,2017-09-25,27.0300,27.1000,False,27.0200,27.0200,reg,21784 +VZA,2017-09-26,27.0100,27.1100,False,27.0100,27.0900,reg,16278 +VZA,2017-09-27,27.0200,27.0700,False,27.0200,27.0700,reg,31594 +VZA,2017-09-28,27.0400,27.0668,False,27.0000,27.0000,reg,25624 +VZA,2017-09-29,27.1900,27.1900,False,27.0200,27.0500,reg,32302 +VZA,2017-10-02,27.1300,27.1900,False,27.0800,27.1900,reg,16779 +VZA,2017-10-03,27.1500,27.1500,False,27.0600,27.1200,reg,16862 +VZA,2017-10-04,27.1800,27.2300,False,27.1302,27.1700,reg,31362 +VZA,2017-10-05,27.1500,27.1536,False,27.1092,27.1500,reg,37656 +VZA,2017-10-06,27.0400,27.1500,False,27.0000,27.1100,reg,47988 +VZA,2017-10-09,27.0700,27.1200,False,27.0300,27.0400,reg,28597 +VZA,2017-10-10,27.0700,27.1430,False,27.0300,27.1000,reg,39039 +VZA,2017-10-11,27.0600,27.1100,False,27.0500,27.0990,reg,23999 +VZA,2017-10-12,27.0000,27.0900,False,26.9680,27.0900,reg,50704 +VZA,2017-10-13,26.9300,27.0200,False,26.9101,27.0000,reg,44972 +VZA,2017-10-16,26.9900,27.0000,False,26.9200,26.9300,reg,14806 +VZA,2017-10-17,27.0000,27.0100,False,26.9300,26.9300,reg,28783 +VZA,2017-10-18,26.9200,27.0100,False,26.9100,27.0100,reg,32154 +VZA,2017-10-19,26.9400,26.9850,False,26.9100,26.9300,reg,21663 +VZA,2017-10-20,26.9500,26.9750,False,26.9100,26.9400,reg,33953 +VZA,2017-10-23,26.9400,27.0200,False,26.9200,26.9600,reg,53316 +VZA,2017-10-24,26.9100,27.0000,False,26.9100,26.9900,reg,42811 +VZA,2017-10-25,26.8500,26.8900,False,26.7600,26.8900,reg,59601 +VZA,2017-10-26,26.9700,26.9700,False,26.8100,26.9500,reg,58950 +VZA,2017-10-27,26.9800,26.9900,False,26.8600,26.9700,reg,26795 +VZA,2017-10-30,27.0800,27.0800,False,26.9000,26.9000,reg,37759 +VZA,2017-10-31,26.9000,26.9000,False,26.6200,26.7200,reg,35158 +VZA,2017-11-01,26.7400,26.8500,False,26.7000,26.8500,reg,17835 +VZA,2017-11-02,26.7700,26.8300,False,26.5000,26.8300,reg,42222 +VZA,2017-11-03,26.7424,26.7600,False,26.6666,26.7500,reg,24565 +VZA,2017-11-06,26.7400,26.7400,False,26.6600,26.7100,reg,23500 +VZA,2017-11-07,26.6400,26.8000,False,26.6301,26.8000,reg,38468 +VZA,2017-11-08,26.7100,26.7500,False,26.5700,26.5700,reg,21097 +VZA,2017-11-09,26.5740,26.6979,False,26.5600,26.6200,reg,27615 +VZA,2017-11-10,26.4700,26.5781,False,26.4500,26.5600,reg,32109 +VZA,2017-11-13,26.3383,26.4147,False,26.2700,26.3500,reg,41010 +VZA,2017-11-14,26.2100,26.5400,False,26.2000,26.5000,reg,40438 +VZA,2017-11-15,26.2200,26.3700,False,26.1400,26.3700,reg,30399 +VZA,2017-11-16,26.3700,26.4500,False,26.2800,26.3800,reg,37371 +VZA,2017-11-17,26.5000,26.5000,False,26.3957,26.4900,reg,20639 +VZA,2017-11-20,26.4800,26.5900,False,26.3900,26.3900,reg,23540 +VZA,2017-11-21,26.5150,26.5799,False,26.4400,26.4900,reg,21518 +VZA,2017-11-22,26.4200,26.5468,False,26.3787,26.5000,reg,21747 +VZA,2017-11-27,26.3600,26.4190,False,26.3000,26.3600,reg,17617 +VZA,2017-11-28,26.2700,26.4600,False,26.2500,26.3300,reg,38779 +VZA,2017-11-29,26.2900,26.3500,False,26.1600,26.2500,reg,19947 +VZA,2017-11-30,26.2000,26.4100,False,26.2000,26.4100,reg,19486 +VZA,2017-12-01,26.3800,26.4600,False,26.3513,26.4300,reg,35387 +VZA,2017-12-04,26.6700,26.7700,False,26.5011,26.6100,reg,41781 +VZA,2017-12-05,26.6600,26.7507,False,26.5080,26.6000,reg,31770 +VZA,2017-12-06,26.7300,26.7400,False,26.6300,26.6600,reg,24830 +VZA,2017-12-07,26.7400,26.7800,False,26.6500,26.6600,reg,22828 +VZA,2017-12-08,26.7700,26.7800,False,26.6603,26.7500,reg,23767 +VZA,2017-12-11,26.6700,26.8120,False,26.6672,26.7900,reg,24293 +VZA,2017-12-12,26.7201,26.7900,False,26.7000,26.7000,reg,30968 +VZA,2017-12-13,26.6900,26.7800,False,26.5510,26.7700,reg,38109 +VZA,2017-12-14,26.7300,26.7370,False,26.6008,26.6400,reg,20061 +VZA,2017-12-15,26.7200,26.7500,False,26.6500,26.7500,reg,30299 +VZA,2017-12-18,26.4500,26.7200,False,26.3100,26.7200,reg,86155 +VZA,2017-12-19,26.4400,26.4860,False,26.3500,26.4700,reg,36361 +VZA,2017-12-20,26.4700,26.5700,False,26.2600,26.4200,reg,57987 +VZA,2017-12-21,26.3300,26.5400,False,26.3100,26.4700,reg,26417 +VZA,2017-12-22,26.3600,26.4500,False,26.3000,26.4500,reg,20986 +VZA,2017-12-26,26.2400,26.4383,False,26.2300,26.3800,reg,35563 +VZA,2017-12-27,26.2300,26.3090,False,26.2200,26.2900,reg,36181 +VZA,2017-12-28,26.3324,26.3611,False,26.2500,26.2500,reg,32380 +VZA,2017-12-29,26.3800,26.4300,False,26.2400,26.4000,reg,60156 +VZA,2018-01-02,26.2300,26.4800,False,26.2000,26.4700,reg,59940 +VZA,2018-01-03,26.3000,26.3950,False,26.2100,26.3500,reg,25355 +VZA,2018-01-04,26.2700,26.3600,False,26.2101,26.3600,reg,30229 +VZA,2018-01-05,26.2400,26.3054,False,26.2000,26.2700,reg,34264 +VZA,2018-01-08,26.2668,26.3200,False,26.1800,26.2700,reg,43200 +VZA,2018-01-09,26.2900,26.3350,False,26.2500,26.2900,reg,48389 +VZA,2018-01-10,26.2800,26.4250,False,26.2500,26.2500,reg,45320 +VZA,2018-01-11,26.3100,26.3700,False,26.2500,26.3600,reg,38853 +VZA,2018-01-12,26.2700,26.3000,False,26.2300,26.2900,reg,38628 +VZA,2018-01-16,26.3700,26.4000,False,26.2800,26.3000,reg,36934 +VZA,2018-01-17,26.4700,26.4900,False,26.3044,26.3800,reg,21898 +VZA,2018-01-18,26.4300,26.4900,False,26.3000,26.4000,reg,37516 +VZA,2018-01-19,26.4608,26.5000,False,26.4100,26.4100,reg,30512 +VZA,2018-01-22,26.6300,26.6400,False,26.3700,26.4700,reg,33369 +VZA,2018-01-23,26.6200,26.6400,False,26.4240,26.6400,reg,26840 +VZA,2018-01-24,26.4700,26.6200,False,26.3000,26.6200,reg,42026 +VZA,2018-01-25,26.3200,26.5700,False,26.3200,26.5100,reg,46627 +VZA,2018-01-26,26.3100,26.4712,False,26.3000,26.4400,reg,46798 +VZA,2018-01-29,26.3400,26.3700,False,26.1659,26.3100,reg,53828 +VZA,2018-01-30,26.1400,26.2300,False,26.0500,26.1700,reg,52399 +VZA,2018-01-31,25.8500,25.8917,False,25.7900,25.8200,reg,42390 +VZA,2018-02-01,25.7200,25.9500,False,25.7100,25.8200,reg,46877 +VZA,2018-02-02,25.8186,25.8400,False,25.7200,25.7200,reg,34976 +VZA,2018-02-05,25.6950,25.9400,False,25.6950,25.8100,reg,62052 +VZA,2018-02-06,25.8400,25.9300,False,25.3852,25.6300,reg,64420 +VZA,2018-02-07,25.7600,25.9952,False,25.7600,25.9000,reg,22783 +VZA,2018-02-08,25.7700,25.8800,False,25.7500,25.8000,reg,21408 +VZA,2018-02-09,26.0500,26.0800,False,25.7700,25.8900,reg,47096 +VZA,2018-02-12,26.0900,26.1490,False,25.8800,26.0800,reg,42492 +VZA,2018-02-13,26.0300,26.1500,False,25.9800,26.1500,reg,29305 +VZA,2018-02-14,25.8100,26.1000,False,25.8100,26.0000,reg,40353 +VZA,2018-02-15,25.7300,25.9305,False,25.6600,25.9100,reg,49393 +VZA,2018-02-16,25.6900,25.8500,False,25.6900,25.8500,reg,31098 +VZA,2018-02-20,25.7300,25.7800,False,25.6000,25.7800,reg,39799 +VZA,2018-02-21,25.7100,25.8100,False,25.6800,25.8000,reg,42198 +VZA,2018-02-22,25.5800,25.7000,False,25.5700,25.6900,reg,81711 +VZA,2018-02-23,25.7600,25.7600,False,25.5900,25.6400,reg,49529 +VZA,2018-02-26,25.7500,25.8316,False,25.7300,25.7500,reg,24477 +VZA,2018-02-27,25.7600,25.8005,False,25.7500,25.7500,reg,22864 +VZA,2018-02-28,25.8500,25.8600,False,25.7100,25.7100,reg,20646 +VZA,2018-03-01,25.8195,25.8636,False,25.8000,25.8200,reg,30782 +VZA,2018-03-02,25.8000,25.8200,False,25.6700,25.8200,reg,22247 +VZA,2018-03-05,25.8200,25.8300,False,25.7100,25.7500,reg,47700 +VZA,2018-03-06,26.0100,26.0100,False,25.8103,25.9200,reg,46649 +VZA,2018-03-07,26.0400,26.0700,False,25.9300,25.9800,reg,35684 +VZA,2018-03-08,26.2300,26.2300,False,26.0100,26.1300,reg,46560 +VZA,2018-03-09,26.1200,26.2400,False,26.0800,26.2300,reg,36831 +VZA,2018-03-12,26.2700,26.2700,False,26.1100,26.2200,reg,42999 +VZA,2018-03-13,26.3500,26.4600,False,26.1700,26.2500,reg,53226 +VZA,2018-03-14,26.4200,26.4200,False,26.3100,26.3200,reg,21266 +VZA,2018-03-15,26.3800,26.3800,False,26.3200,26.3600,reg,29685 +VZA,2018-03-16,26.5700,26.5700,False,26.3300,26.3300,reg,67487 +VZA,2018-03-19,26.5000,26.5700,False,26.4101,26.5700,reg,22570 +VZA,2018-03-20,26.4500,26.5000,False,26.3700,26.4200,reg,25238 +VZA,2018-03-21,26.5400,26.5500,False,26.3901,26.4800,reg,38666 +VZA,2018-03-22,26.5241,26.5600,False,26.4300,26.5200,reg,36265 +VZA,2018-03-23,26.5200,26.5900,False,26.4800,26.5400,reg,19629 +VZA,2018-03-26,26.5900,26.6100,False,26.4700,26.5000,reg,32128 +VZA,2018-03-27,26.5300,26.6200,False,26.4700,26.6200,reg,69658 +VZA,2018-03-28,26.5000,26.5852,False,26.4400,26.5500,reg,62414 +VZA,2018-03-29,26.4600,26.5500,False,26.4300,26.4300,reg,20702 +VZA,2018-04-02,26.4650,26.5192,False,26.4400,26.4400,reg,17710 +VZA,2018-04-03,26.4100,26.4810,False,26.3300,26.4400,reg,23770 +VZA,2018-04-04,26.4015,26.4500,False,26.3600,26.3600,reg,9307 +VZA,2018-04-05,26.3200,26.4700,False,26.3000,26.3800,reg,27461 +VZA,2018-04-06,26.0200,26.3000,False,26.0101,26.3000,reg,37393 +VZA,2018-04-09,26.0000,26.1600,False,25.9700,26.1600,reg,64568 +VZA,2018-04-10,26.0100,26.1690,False,26.0000,26.0100,reg,22683 +VZA,2018-04-11,25.9000,26.0600,False,25.8701,26.0200,reg,46030 +VZA,2018-04-12,25.9900,26.0197,False,25.9000,25.9000,reg,25749 +VZA,2018-04-13,26.0700,26.1600,False,25.9400,25.9900,reg,40761 +VZA,2018-04-16,25.9700,26.0800,False,25.9600,26.0700,reg,22744 +VZA,2018-04-17,25.9000,25.9800,False,25.8800,25.9500,reg,60254 +VZA,2018-04-18,25.8200,25.9490,False,25.8100,25.8700,reg,30947 +VZA,2018-04-19,25.8310,25.8900,False,25.8100,25.8300,reg,9786 +VZA,2018-04-20,25.8100,25.9000,False,25.8000,25.8700,reg,20485 +VZA,2018-04-23,25.8200,25.8900,False,25.8100,25.8100,reg,30877 +VZA,2018-04-24,25.8300,25.8900,False,25.8300,25.8900,reg,25444 +VZA,2018-04-25,25.7900,25.8300,False,25.6600,25.8300,reg,76883 +VZA,2018-04-26,25.8400,25.8800,False,25.7600,25.8100,reg,29408 +VZA,2018-04-27,25.8800,25.9507,False,25.8400,25.8800,reg,31330 +VZA,2018-04-30,25.5300,25.6588,False,25.5300,25.5900,reg,34547 +VZA,2018-05-01,25.5800,25.6000,False,25.4600,25.5000,reg,24313 +VZA,2018-05-02,25.6100,25.6200,False,25.5200,25.5900,reg,20952 +VZA,2018-05-03,25.6210,25.7100,False,25.6100,25.6100,reg,28957 +VZA,2018-05-04,25.7300,25.8200,False,25.6200,25.6800,reg,15498 +VZA,2018-05-07,25.7200,25.8568,False,25.7000,25.8000,reg,30394 +VZA,2018-05-08,25.7700,25.8105,False,25.6000,25.7200,reg,28765 +VZA,2018-05-09,25.6967,25.7720,False,25.6700,25.7400,reg,16308 +VZA,2018-05-10,25.6800,25.6900,False,25.6300,25.6900,reg,39340 +VZA,2018-05-11,25.6000,25.7000,False,25.5200,25.7000,reg,69300 +VZA,2018-05-14,25.6000,25.6547,False,25.5900,25.6100,reg,41235 +VZA,2018-05-15,25.5800,25.6900,False,25.5500,25.5900,reg,41149 +VZA,2018-05-16,25.5700,25.6400,False,25.5051,25.6000,reg,49926 +VZA,2018-05-17,25.5700,25.6500,False,25.5200,25.5200,reg,20557 +VZA,2018-05-18,25.6100,25.6399,False,25.5450,25.6000,reg,69771 +VZA,2018-05-21,25.5400,25.6450,False,25.5400,25.6400,reg,23179 +VZA,2018-05-22,25.5500,25.5890,False,25.5271,25.5500,reg,37903 +VZA,2018-05-23,25.5700,25.6195,False,25.5500,25.5500,reg,24429 +VZA,2018-05-24,25.7600,25.7600,False,25.5700,25.5700,reg,50819 +VZA,2018-05-25,25.7000,25.7544,False,25.6601,25.7300,reg,31968 +VZA,2018-05-29,25.8900,25.8900,False,25.6200,25.6900,reg,39240 +VZA,2018-05-30,25.7900,25.8800,False,25.6900,25.8800,reg,77881 +VZA,2018-05-31,25.8800,25.9700,False,25.7815,25.7900,reg,39564 +VZA,2018-06-01,26.0900,26.1100,False,25.8800,25.8800,reg,57904 +VZA,2018-06-04,26.0400,26.0900,False,26.0400,26.0400,reg,25529 +VZA,2018-06-05,26.0600,26.0600,False,25.9300,26.0400,reg,32312 +VZA,2018-06-06,26.0500,26.1400,False,26.0344,26.0700,reg,26237 +VZA,2018-06-07,26.0300,26.0699,False,26.0000,26.0500,reg,32163 diff --git a/company_library/W.csv b/company_library/W.csv new file mode 100644 index 00000000..efd6d69a --- /dev/null +++ b/company_library/W.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +W,2017-06-08,73.1600,73.5333,False,69.0100,69.6600,reg,1838696 +W,2017-06-09,70.0700,73.1600,False,69.5500,73.0500,reg,3211463 +W,2017-06-12,70.5500,71.0000,False,65.0300,69.5000,reg,2430621 +W,2017-06-13,70.5600,72.0000,False,69.9940,70.7900,reg,934432 +W,2017-06-14,71.7800,72.9400,False,70.2400,71.5700,reg,1011369 +W,2017-06-15,74.1100,75.0300,False,70.1410,70.7400,reg,1698191 +W,2017-06-16,76.1700,76.5400,False,73.2000,73.7700,reg,3037136 +W,2017-06-19,73.4600,76.0000,False,72.7000,75.7800,reg,1899138 +W,2017-06-20,74.5000,75.4400,False,73.4600,73.4600,reg,1102099 +W,2017-06-21,75.4100,76.2000,False,74.3000,74.3700,reg,801068 +W,2017-06-22,76.3200,76.5800,False,74.5500,75.2300,reg,761778 +W,2017-06-23,76.9800,78.2100,False,75.3700,76.2800,reg,4242760 +W,2017-06-26,75.8500,77.5100,False,75.0300,77.5100,reg,1280179 +W,2017-06-27,75.2700,76.6700,False,74.3200,74.5800,reg,965905 +W,2017-06-28,76.0300,76.3900,False,74.4000,75.4000,reg,1260054 +W,2017-06-29,74.0300,76.3000,False,72.4700,76.1000,reg,1119616 +W,2017-06-30,76.8800,77.3800,False,74.1800,74.3000,reg,1144213 +W,2017-07-05,75.4800,76.4200,False,74.4600,74.5700,reg,911871 +W,2017-07-06,74.2400,75.8600,False,73.5500,75.1600,reg,772340 +W,2017-07-07,74.0600,76.0100,False,73.6200,74.2700,reg,750031 +W,2017-07-10,73.7200,74.4400,False,72.6600,74.0800,reg,944359 +W,2017-07-11,75.2200,75.6900,False,73.5000,73.8800,reg,603304 +W,2017-07-12,75.5900,76.3600,False,75.1500,75.7400,reg,608531 +W,2017-07-13,78.1700,79.3300,False,76.0800,76.4500,reg,1293792 +W,2017-07-14,76.7400,78.7600,False,76.1700,78.2200,reg,604723 +W,2017-07-17,75.0500,76.9800,False,74.6000,76.3000,reg,799820 +W,2017-07-18,75.7200,76.3600,False,74.4900,74.4900,reg,716334 +W,2017-07-19,75.8200,76.3800,False,75.0900,76.1800,reg,547575 +W,2017-07-20,76.7500,77.1700,False,75.1600,75.5800,reg,600756 +W,2017-07-21,76.0600,76.8700,False,75.2600,76.4400,reg,716065 +W,2017-07-24,76.1600,76.9300,False,76.0000,76.4000,reg,546225 +W,2017-07-25,76.9100,77.0500,False,75.0600,76.4100,reg,548819 +W,2017-07-26,79.3600,80.4000,False,76.4848,77.0500,reg,1323494 +W,2017-07-27,77.0500,80.2800,False,75.0000,79.6400,reg,1122475 +W,2017-07-28,78.2000,78.9800,False,76.0000,76.6700,reg,704530 +W,2017-07-31,76.3500,78.7300,False,75.3900,78.2500,reg,971718 +W,2017-08-01,75.7800,77.1800,False,74.2910,76.9200,reg,992569 +W,2017-08-02,73.8300,76.1800,False,73.2301,75.9200,reg,1156439 +W,2017-08-03,77.3300,77.8000,False,73.5800,73.8400,reg,1346267 +W,2017-08-04,80.3600,80.5200,False,76.8500,77.5800,reg,1058950 +W,2017-08-07,80.5700,82.1900,False,78.0900,80.7400,reg,2524249 +W,2017-08-08,75.5200,80.5000,False,72.5500,80.0000,reg,4644859 +W,2017-08-09,72.8200,76.6500,False,72.2300,74.2100,reg,1890231 +W,2017-08-10,69.0100,72.4800,False,68.9400,72.2500,reg,2586937 +W,2017-08-11,69.6900,70.9400,False,68.6000,68.9600,reg,1198634 +W,2017-08-14,70.8100,71.2600,False,70.0000,70.0800,reg,1256169 +W,2017-08-15,70.8500,70.9600,False,70.0200,70.7900,reg,861631 +W,2017-08-16,70.6800,71.1800,False,70.1700,70.8500,reg,939674 +W,2017-08-17,67.0700,70.3600,False,66.4300,70.3600,reg,1712067 +W,2017-08-18,66.8700,67.8000,False,66.2214,67.4800,reg,1192729 +W,2017-08-21,66.0000,67.3400,False,65.3000,66.8000,reg,1227959 +W,2017-08-22,67.5100,67.6350,False,65.9100,66.3500,reg,872836 +W,2017-08-23,67.4000,67.5100,False,65.8800,67.0900,reg,734870 +W,2017-08-24,67.1900,67.8490,False,65.8300,67.5500,reg,983700 +W,2017-08-25,69.2000,70.6200,False,68.1400,69.2900,reg,1365954 +W,2017-08-28,68.5600,69.2400,False,67.8100,69.2400,reg,611152 +W,2017-08-29,68.2900,68.6000,False,66.1000,66.9400,reg,1284492 +W,2017-08-30,69.7800,69.8100,False,68.0500,68.4000,reg,795955 +W,2017-08-31,71.0100,71.2400,False,69.6200,70.0800,reg,1458135 +W,2017-09-01,72.4600,72.9300,False,70.5400,71.0500,reg,1327058 +W,2017-09-05,73.6300,73.9200,False,71.7800,72.3100,reg,916311 +W,2017-09-06,73.0600,74.9800,False,72.8400,74.9400,reg,1166540 +W,2017-09-07,73.8000,74.3600,False,72.7600,73.3800,reg,1319905 +W,2017-09-08,77.2300,77.3599,False,74.3300,74.9700,reg,2053396 +W,2017-09-11,77.0800,78.3095,False,76.1400,76.3000,reg,2117970 +W,2017-09-12,82.3800,82.7500,False,77.3000,77.5400,reg,3727740 +W,2017-09-13,80.9700,83.3600,False,79.8950,82.2600,reg,2733818 +W,2017-09-14,80.2300,80.8500,False,79.3100,80.4900,reg,1397688 +W,2017-09-15,79.7600,80.1600,False,78.4800,80.0000,reg,1637377 +W,2017-09-18,80.2900,80.9700,False,79.0000,79.6700,reg,1024206 +W,2017-09-19,79.9200,80.7821,False,79.1200,80.3300,reg,838048 +W,2017-09-20,83.7700,84.1900,False,79.5900,79.5900,reg,2320656 +W,2017-09-21,81.7500,83.8900,False,81.0400,83.8900,reg,1305210 +W,2017-09-22,74.5900,81.4100,False,74.0200,81.4100,reg,4132046 +W,2017-09-25,71.2300,75.1300,False,70.6300,74.3300,reg,1849333 +W,2017-09-26,68.4400,72.7350,False,68.2200,71.5100,reg,2003559 +W,2017-09-27,70.2700,71.2000,False,69.0226,69.1700,reg,1640549 +W,2017-09-28,70.4700,71.3800,False,68.6000,69.1600,reg,1575562 +W,2017-09-29,67.4000,70.3500,False,66.9400,70.2000,reg,1471444 +W,2017-10-02,68.4600,69.3400,False,67.1100,67.3300,reg,1305628 +W,2017-10-03,72.8000,72.9700,False,70.0600,70.0700,reg,1969883 +W,2017-10-04,73.0300,74.5000,False,71.5900,72.1000,reg,1374322 +W,2017-10-05,71.1700,73.5000,False,70.8500,73.0000,reg,1601837 +W,2017-10-06,68.9900,71.6700,False,68.0600,70.6800,reg,1588046 +W,2017-10-09,68.2800,69.2694,False,68.1600,68.8400,reg,805130 +W,2017-10-10,65.9500,69.2700,False,65.1100,69.2700,reg,2048978 +W,2017-10-11,66.2200,66.7100,False,65.2900,66.3250,reg,1719937 +W,2017-10-12,69.1800,69.4100,False,65.8600,65.8800,reg,1586997 +W,2017-10-13,71.4200,72.2700,False,69.4745,69.6400,reg,1919465 +W,2017-10-16,69.7300,71.4500,False,67.7480,71.3700,reg,2346089 +W,2017-10-17,67.7600,69.5500,False,67.4600,69.5500,reg,1736125 +W,2017-10-18,67.1300,68.5800,False,64.8100,65.7800,reg,3131444 +W,2017-10-19,67.1500,68.5200,False,66.6200,67.3500,reg,1527902 +W,2017-10-20,68.0400,68.7100,False,67.0800,67.5200,reg,1683143 +W,2017-10-23,67.1000,67.8700,False,65.2100,67.8300,reg,3014358 +W,2017-10-24,66.4500,67.3900,False,65.8000,67.3900,reg,1068531 +W,2017-10-25,64.5200,66.8234,False,64.4100,66.7600,reg,1305930 +W,2017-10-26,63.8300,64.8300,False,63.6000,64.6300,reg,1411338 +W,2017-10-27,67.5500,70.0600,False,64.4400,64.6000,reg,3117731 +W,2017-10-30,69.6600,71.7600,False,67.5300,67.5500,reg,2212139 +W,2017-10-31,69.9000,70.0000,False,68.6900,69.4900,reg,1644178 +W,2017-11-01,74.4100,74.5000,False,70.1800,70.6000,reg,4635481 +W,2017-11-02,62.8400,63.3950,False,56.5400,59.2400,reg,14186643 +W,2017-11-03,67.5000,69.4400,False,61.6900,62.5050,reg,6132925 +W,2017-11-06,64.0500,67.4050,False,64.0200,67.0000,reg,2455892 +W,2017-11-07,60.2600,64.6400,False,59.7000,64.2100,reg,3223337 +W,2017-11-08,57.8500,59.3900,False,56.0200,59.3300,reg,2845609 +W,2017-11-09,57.9700,58.2500,False,55.3300,57.5600,reg,1841136 +W,2017-11-10,61.5700,61.6800,False,57.8900,57.8900,reg,2193250 +W,2017-11-13,62.5400,62.7000,False,60.0575,61.0100,reg,1881527 +W,2017-11-14,64.9000,65.1202,False,62.2500,62.5500,reg,1754536 +W,2017-11-15,63.4500,64.5650,False,62.5850,64.4200,reg,1348638 +W,2017-11-16,65.9000,66.0900,False,63.6400,63.6400,reg,1212526 +W,2017-11-17,66.3900,67.5900,False,64.8900,65.8200,reg,1246892 +W,2017-11-20,66.6800,67.2100,False,65.7700,66.2900,reg,957378 +W,2017-11-21,68.0900,68.3600,False,66.4600,66.8100,reg,702265 +W,2017-11-22,68.2500,68.4351,False,66.9000,68.0100,reg,623060 +W,2017-11-27,68.7600,69.5800,False,67.6600,69.2900,reg,890646 +W,2017-11-28,70.0700,70.7700,False,67.8400,68.7600,reg,1599373 +W,2017-11-29,67.8700,72.6800,False,67.0700,71.5000,reg,2229988 +W,2017-11-30,69.9900,71.2400,False,67.9000,67.9000,reg,2217435 +W,2017-12-01,70.2300,70.7900,False,67.3900,69.7100,reg,1295477 +W,2017-12-04,71.9000,74.2800,False,70.4800,71.5700,reg,1897964 +W,2017-12-05,72.5800,73.7900,False,70.6900,71.8600,reg,728894 +W,2017-12-06,73.7700,75.7400,False,72.4500,72.4500,reg,1809356 +W,2017-12-07,74.9200,75.4400,False,73.5410,73.6100,reg,720268 +W,2017-12-08,73.9500,76.2000,False,73.1600,75.2900,reg,1225820 +W,2017-12-11,74.5900,75.1000,False,73.9200,74.4300,reg,975028 +W,2017-12-12,72.4500,74.3100,False,72.4000,73.8400,reg,935672 +W,2017-12-13,75.8300,76.1100,False,72.5200,73.0400,reg,1076696 +W,2017-12-14,76.1800,76.9700,False,75.2010,75.7700,reg,1035526 +W,2017-12-15,79.2600,79.4000,False,75.6500,76.3500,reg,2064636 +W,2017-12-18,83.0800,83.7850,False,79.0000,80.1700,reg,2091464 +W,2017-12-19,81.6900,83.1000,False,80.9200,82.7500,reg,1412577 +W,2017-12-20,81.5800,83.1500,False,81.1200,82.3700,reg,1926353 +W,2017-12-21,78.8900,81.4900,False,77.2800,81.4900,reg,2699294 +W,2017-12-22,79.5300,81.1600,False,77.8900,78.8900,reg,1429632 +W,2017-12-26,81.2800,81.6800,False,79.0300,80.0800,reg,1443099 +W,2017-12-27,81.1000,82.5050,False,80.8500,81.6600,reg,1003389 +W,2017-12-28,80.9100,81.5100,False,80.1200,80.8600,reg,596576 +W,2017-12-29,80.2700,81.4600,False,79.8000,81.0000,reg,965001 +W,2018-01-02,81.0200,81.2200,False,79.2700,80.0500,reg,2045457 +W,2018-01-03,78.4500,79.3700,False,75.7500,78.5000,reg,2693881 +W,2018-01-04,79.3000,79.5100,False,76.2600,78.5100,reg,1202387 +W,2018-01-05,80.7500,81.0600,False,78.3400,79.9600,reg,1245983 +W,2018-01-08,83.0500,83.9400,False,81.0000,81.0900,reg,1591194 +W,2018-01-09,81.2500,83.7799,False,81.0010,83.0100,reg,1231502 +W,2018-01-10,82.9600,83.0300,False,80.6700,80.9700,reg,1216518 +W,2018-01-11,85.3900,85.6500,False,83.0000,83.0000,reg,1177291 +W,2018-01-12,85.5800,88.0600,False,84.8100,85.0700,reg,1135564 +W,2018-01-16,84.5000,87.7199,False,84.3300,86.5900,reg,1115935 +W,2018-01-17,85.5600,86.3269,False,83.7800,84.6900,reg,989804 +W,2018-01-18,85.5600,86.2071,False,84.9900,85.9600,reg,680778 +W,2018-01-19,87.8400,88.6100,False,85.7200,85.9600,reg,988485 +W,2018-01-22,90.6400,91.4900,False,87.1710,87.2500,reg,2507863 +W,2018-01-23,90.1800,90.4100,False,87.5500,88.0100,reg,1259671 +W,2018-01-24,90.8400,92.5200,False,87.8400,91.3600,reg,1292284 +W,2018-01-25,91.1600,92.6450,False,90.0100,91.6800,reg,908600 +W,2018-01-26,93.3000,93.5500,False,91.1100,91.8300,reg,922307 +W,2018-01-29,94.3600,94.9500,False,92.6600,93.3000,reg,1150577 +W,2018-01-30,92.9800,94.1800,False,90.9000,90.9000,reg,848979 +W,2018-01-31,92.0100,94.0000,False,91.3500,92.5000,reg,715866 +W,2018-02-01,91.7300,93.2869,False,90.0400,90.8800,reg,868992 +W,2018-02-02,90.7800,92.1100,False,89.8900,91.0000,reg,1197041 +W,2018-02-05,89.2700,94.3600,False,89.0200,89.3700,reg,1619035 +W,2018-02-06,91.9900,92.1150,False,87.7600,87.7800,reg,1047152 +W,2018-02-07,91.1300,93.4800,False,90.5700,91.5000,reg,1186744 +W,2018-02-08,88.9800,92.4700,False,88.8550,91.5100,reg,933620 +W,2018-02-09,90.6800,91.7899,False,85.5700,90.0000,reg,1404643 +W,2018-02-12,92.0200,92.5900,False,88.8583,91.4300,reg,928728 +W,2018-02-13,92.5500,95.0800,False,91.8500,91.9000,reg,1156829 +W,2018-02-14,97.0700,98.2000,False,91.5400,92.0000,reg,1605370 +W,2018-02-15,96.7600,98.4300,False,95.4800,97.1000,reg,1412050 +W,2018-02-16,97.5200,98.7300,False,95.9500,97.2500,reg,1031066 +W,2018-02-20,96.3000,100.1400,False,96.0400,97.2800,reg,2134955 +W,2018-02-21,95.6900,98.3100,False,94.9300,96.6600,reg,3230797 +W,2018-02-22,73.9500,83.4900,False,73.5600,81.4600,reg,12899965 +W,2018-02-23,75.2500,76.4000,False,68.5000,73.7700,reg,11334119 +W,2018-02-26,75.0100,77.5400,False,72.6900,75.5500,reg,4019773 +W,2018-02-27,76.2700,76.8100,False,74.0900,74.0900,reg,2703538 +W,2018-02-28,77.4200,78.9000,False,75.0000,76.6600,reg,2669177 +W,2018-03-01,79.2800,79.3800,False,76.0200,77.2100,reg,2283887 +W,2018-03-02,80.3400,80.6500,False,77.4600,78.5400,reg,1657117 +W,2018-03-05,81.2200,81.7400,False,79.2800,80.0000,reg,1208473 +W,2018-03-06,83.1300,83.6600,False,80.7500,80.9000,reg,1301783 +W,2018-03-07,84.6400,85.3000,False,81.1300,81.6700,reg,1532166 +W,2018-03-08,85.3700,86.9600,False,84.1500,85.7000,reg,1292905 +W,2018-03-09,86.2600,86.3400,False,84.2600,85.7700,reg,1198017 +W,2018-03-12,85.0000,87.7500,False,84.8900,86.5000,reg,1271540 +W,2018-03-13,84.3600,85.5000,False,83.6700,84.9400,reg,990815 +W,2018-03-14,84.8600,86.1700,False,83.5239,84.5300,reg,991114 +W,2018-03-15,83.9600,85.0259,False,81.1100,84.8300,reg,1497883 +W,2018-03-16,78.9500,81.8000,False,77.4700,80.6900,reg,3287015 +W,2018-03-19,76.5300,79.3100,False,75.7500,78.1900,reg,2231831 +W,2018-03-20,76.5000,77.0500,False,75.0100,77.0400,reg,1818525 +W,2018-03-21,72.4500,77.3000,False,72.0000,76.0000,reg,2841568 +W,2018-03-22,69.2700,72.3100,False,69.0800,72.1300,reg,2423219 +W,2018-03-23,67.5800,70.1150,False,66.8600,69.0500,reg,2125200 +W,2018-03-26,68.0100,68.8100,False,67.0000,68.7200,reg,1906114 +W,2018-03-27,66.5400,68.7000,False,65.8100,68.1100,reg,2458102 +W,2018-03-28,65.1400,67.4800,False,64.2500,66.2000,reg,2596767 +W,2018-03-29,67.5300,68.1700,False,65.5700,65.8900,reg,1857082 +W,2018-04-02,62.6600,67.5300,False,61.6900,64.6700,reg,3461450 +W,2018-04-03,65.7900,66.1200,False,61.8000,63.1900,reg,2671469 +W,2018-04-04,67.3500,67.6400,False,63.5800,64.3400,reg,1912170 +W,2018-04-05,68.1200,68.9300,False,67.3200,67.8600,reg,1432625 +W,2018-04-06,66.6400,68.9100,False,66.5300,67.4900,reg,1122389 +W,2018-04-09,67.1500,68.5600,False,66.6600,67.5000,reg,678243 +W,2018-04-10,68.4500,68.7700,False,66.6500,68.2100,reg,898149 +W,2018-04-11,67.6700,69.9400,False,67.4500,68.0000,reg,807115 +W,2018-04-12,67.7200,68.2900,False,67.1200,68.0300,reg,719346 +W,2018-04-13,66.8100,68.3100,False,66.1500,68.3100,reg,1173715 +W,2018-04-16,65.8600,67.4700,False,65.5050,67.1000,reg,1397942 +W,2018-04-17,68.2400,69.8500,False,65.9850,66.6600,reg,1808732 +W,2018-04-18,69.6800,70.5300,False,67.8900,68.5700,reg,1496201 +W,2018-04-19,69.1200,70.0000,False,68.1000,69.6400,reg,906010 +W,2018-04-20,69.9100,71.2720,False,68.4200,68.6200,reg,2221913 +W,2018-04-23,73.2400,73.6100,False,69.7700,70.8300,reg,2694758 +W,2018-04-24,68.7700,73.7100,False,68.3200,73.4300,reg,1585538 +W,2018-04-25,67.4700,68.2900,False,66.0600,67.3200,reg,1514172 +W,2018-04-26,67.7500,68.9500,False,67.2500,68.4700,reg,1426434 +W,2018-04-27,66.6100,69.3000,False,66.2000,68.2500,reg,2703128 +W,2018-04-30,62.3000,64.2500,False,60.5300,63.3100,reg,3734167 +W,2018-05-01,65.1700,65.6600,False,61.4900,61.9700,reg,3085538 +W,2018-05-02,74.0700,77.4900,False,68.4000,71.8200,reg,7213309 +W,2018-05-03,76.1700,76.4700,False,73.6400,74.0100,reg,2331361 +W,2018-05-04,80.1300,81.4300,False,75.0300,75.1300,reg,2527836 +W,2018-05-07,82.1600,83.2800,False,79.9400,80.0000,reg,1748436 +W,2018-05-08,84.5300,85.7200,False,81.6200,82.0400,reg,1828988 +W,2018-05-09,83.2400,85.5000,False,82.5000,84.5300,reg,1697501 +W,2018-05-10,83.6500,84.3800,False,82.7700,83.8900,reg,981508 +W,2018-05-11,84.7100,85.3150,False,83.3500,83.9800,reg,812733 +W,2018-05-14,83.7300,85.5600,False,83.4400,84.9500,reg,1046283 +W,2018-05-15,84.5900,85.4500,False,82.3100,83.4300,reg,1216741 +W,2018-05-16,85.0500,85.5000,False,83.7150,84.2700,reg,849845 +W,2018-05-17,85.7600,86.5999,False,84.8100,85.2200,reg,1545573 +W,2018-05-18,85.7200,86.2700,False,85.0442,85.6500,reg,1293331 +W,2018-05-21,85.5300,87.3100,False,85.1300,86.5100,reg,1448002 +W,2018-05-22,84.6600,86.2900,False,84.3800,86.2900,reg,854793 +W,2018-05-23,85.4900,85.7900,False,83.6900,83.8600,reg,887888 +W,2018-05-24,86.5200,86.6900,False,84.8310,85.4600,reg,863576 +W,2018-05-25,89.8500,89.9400,False,86.0600,86.6700,reg,1498361 +W,2018-05-29,90.9800,91.9500,False,88.8500,88.8900,reg,1625203 +W,2018-05-30,94.6200,95.1000,False,90.9900,91.0000,reg,1495897 +W,2018-05-31,92.3500,95.7900,False,91.8200,94.6000,reg,1767081 +W,2018-06-01,94.9900,97.0000,False,93.2000,93.3800,reg,1795755 +W,2018-06-04,98.1000,98.3800,False,94.3500,95.1500,reg,1341522 +W,2018-06-05,100.4400,101.8000,False,97.9650,98.2000,reg,1632894 +W,2018-06-06,105.2100,105.2500,False,100.5300,100.5300,reg,1933172 +W,2018-06-07,101.6500,105.7300,False,100.4600,105.1900,reg,2010462 diff --git a/company_library/WAB.csv b/company_library/WAB.csv new file mode 100644 index 00000000..680e9f18 --- /dev/null +++ b/company_library/WAB.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WAB,2017-06-08,84.3678,84.9642,False,82.5292,82.9069,reg,653097 +WAB,2017-06-09,85.5406,85.9282,False,83.9107,84.3082,reg,597187 +WAB,2017-06-12,86.7730,86.8028,False,84.8847,85.4213,reg,867844 +WAB,2017-06-13,87.9656,88.3035,False,86.7233,86.7730,reg,797520 +WAB,2017-06-14,87.4885,88.6513,False,87.0463,88.1743,reg,770211 +WAB,2017-06-15,87.5084,88.1047,False,86.3655,86.3655,reg,634727 +WAB,2017-06-16,88.3731,88.4526,False,87.1407,87.3295,reg,841680 +WAB,2017-06-19,88.6613,88.8600,False,87.9656,88.5420,reg,736630 +WAB,2017-06-20,87.9556,88.5818,False,86.9717,88.2240,reg,755884 +WAB,2017-06-21,87.6674,88.4029,False,87.2202,88.0550,reg,1032524 +WAB,2017-06-22,87.8066,87.8861,False,86.9419,87.8861,reg,490986 +WAB,2017-06-23,87.9755,88.8799,False,87.5482,87.7668,reg,1917157 +WAB,2017-06-26,88.4227,88.8402,False,87.8861,87.9755,reg,417696 +WAB,2017-06-27,87.9159,89.3570,False,87.8761,88.5122,reg,400894 +WAB,2017-06-28,89.6452,90.2117,False,88.0650,88.6215,reg,541252 +WAB,2017-06-29,89.7346,90.2614,False,88.8501,89.8539,reg,509386 +WAB,2017-06-30,90.9372,91.4341,False,89.7943,89.7943,reg,1042582 +WAB,2017-07-05,91.1757,93.2330,False,91.0962,91.9807,reg,512072 +WAB,2017-07-06,90.0328,92.1199,False,89.8936,91.1856,reg,557789 +WAB,2017-07-07,90.4403,90.5223,False,88.9992,89.9831,reg,388700 +WAB,2017-07-10,89.9433,90.6390,False,89.3669,89.9731,reg,474861 +WAB,2017-07-11,90.3210,90.7185,False,89.4365,90.1421,reg,777871 +WAB,2017-07-12,91.4043,92.1696,False,90.2415,90.2415,reg,731571 +WAB,2017-07-13,89.6849,91.3745,False,89.4166,90.6390,reg,564323 +WAB,2017-07-14,89.2874,90.4552,False,89.2874,89.7943,reg,670543 +WAB,2017-07-17,88.7110,89.8141,False,88.0153,88.7209,reg,1057587 +WAB,2017-07-18,89.0091,89.0290,False,88.0848,88.4526,reg,394628 +WAB,2017-07-19,89.6452,89.6849,False,88.3134,89.0886,reg,507434 +WAB,2017-07-20,87.7271,89.9632,False,87.5780,89.7147,reg,701055 +WAB,2017-07-21,86.9518,87.9059,False,86.3058,87.6277,reg,737103 +WAB,2017-07-24,86.4152,87.3096,False,86.0971,86.9618,reg,834017 +WAB,2017-07-25,77.9973,78.8321,False,73.5249,77.0233,reg,6608510 +WAB,2017-07-26,73.5647,78.7029,False,73.3659,78.7029,reg,4425448 +WAB,2017-07-27,75.1549,75.1747,False,72.9883,73.5448,reg,2065663 +WAB,2017-07-28,74.5884,75.2890,False,74.0691,74.9462,reg,1201520 +WAB,2017-07-31,74.8965,75.2244,False,74.5586,74.5784,reg,980999 +WAB,2017-08-01,73.3858,75.8506,False,73.2218,74.8865,reg,831438 +WAB,2017-08-02,73.1771,73.6343,False,72.1534,73.1870,reg,893899 +WAB,2017-08-03,72.9783,73.2964,False,72.0342,73.1672,reg,1327760 +WAB,2017-08-04,74.1809,74.5784,False,72.8094,73.1473,reg,559976 +WAB,2017-08-07,73.8728,74.3002,False,73.4703,73.9225,reg,553563 +WAB,2017-08-08,72.7696,74.0258,False,72.3621,73.4454,reg,569119 +WAB,2017-08-09,72.6305,72.9684,False,71.8404,72.3125,reg,524750 +WAB,2017-08-10,71.9436,72.4911,False,71.5305,72.4115,reg,881330 +WAB,2017-08-11,72.4812,72.6504,False,71.8839,72.0830,reg,1066628 +WAB,2017-08-14,71.6748,72.8794,False,71.5952,72.6703,reg,861039 +WAB,2017-08-15,71.3961,71.5454,False,70.7092,71.3861,reg,839068 +WAB,2017-08-16,71.8441,71.8938,False,71.1024,71.4558,reg,711049 +WAB,2017-08-17,71.0178,71.8739,False,70.8983,71.5852,reg,1190299 +WAB,2017-08-18,70.5400,70.9979,False,70.0834,70.9979,reg,712662 +WAB,2017-08-21,69.9327,70.4952,False,69.5246,70.4802,reg,647055 +WAB,2017-08-22,70.4305,70.5300,False,69.4350,70.1617,reg,442426 +WAB,2017-08-23,69.7635,70.3508,False,69.6938,70.1020,reg,519144 +WAB,2017-08-24,69.8332,70.2811,False,69.5644,69.9825,reg,627631 +WAB,2017-08-25,69.8829,70.3807,False,69.5743,70.1318,reg,652938 +WAB,2017-08-28,70.1418,70.2314,False,69.9526,70.1219,reg,518809 +WAB,2017-08-29,70.3608,70.6296,False,69.6866,69.7137,reg,603338 +WAB,2017-08-30,70.1020,70.3011,False,69.5644,70.1020,reg,653708 +WAB,2017-08-31,70.2513,70.5499,False,69.6042,70.5499,reg,524691 +WAB,2017-09-01,71.7345,71.8341,False,70.4205,70.4205,reg,787095 +WAB,2017-09-05,71.8142,72.3916,False,71.1472,71.5155,reg,870872 +WAB,2017-09-06,69.3852,72.2821,False,69.1562,72.2522,reg,907993 +WAB,2017-09-07,69.9228,70.1468,False,68.8875,69.3653,reg,536013 +WAB,2017-09-08,69.9626,70.1915,False,69.2757,69.7237,reg,620148 +WAB,2017-09-11,70.9083,70.9282,False,70.2215,70.4006,reg,483254 +WAB,2017-09-12,71.7445,71.9834,False,70.8685,71.1173,reg,423224 +WAB,2017-09-13,71.5952,72.1825,False,71.4459,71.6848,reg,510448 +WAB,2017-09-14,71.1572,71.6350,False,70.7888,71.6350,reg,713455 +WAB,2017-09-15,72.0232,72.1726,False,70.9680,71.3364,reg,846327 +WAB,2017-09-18,73.5662,73.6260,False,71.9137,72.1726,reg,447200 +WAB,2017-09-19,74.0142,74.0540,False,73.3771,73.6658,reg,520156 +WAB,2017-09-20,74.7110,74.9350,False,74.0441,74.6613,reg,872054 +WAB,2017-09-21,74.8803,75.0396,False,74.1536,74.7708,reg,648215 +WAB,2017-09-22,75.9056,76.1445,False,74.7409,74.7708,reg,796526 +WAB,2017-09-25,75.7663,76.0251,False,75.3631,75.9554,reg,658417 +WAB,2017-09-26,75.1590,75.8260,False,74.3129,75.4776,reg,706527 +WAB,2017-09-27,75.1192,75.7264,False,74.3726,75.4477,reg,592932 +WAB,2017-09-28,75.3979,75.6767,False,74.7409,74.7409,reg,642569 +WAB,2017-09-29,75.4079,76.2640,False,75.2685,75.4079,reg,713060 +WAB,2017-10-02,76.0649,76.6423,False,75.4178,75.4776,reg,715229 +WAB,2017-10-03,76.0848,76.5079,False,75.6319,76.3337,reg,610079 +WAB,2017-10-04,75.7862,76.5029,False,75.6169,76.0948,reg,832120 +WAB,2017-10-05,75.7165,76.3237,False,74.9400,76.0649,reg,468771 +WAB,2017-10-06,75.2586,76.2740,False,75.1540,75.7065,reg,709471 +WAB,2017-10-09,75.0097,75.5871,False,74.8405,75.2586,reg,561695 +WAB,2017-10-10,74.6911,75.2486,False,74.1635,75.2486,reg,667432 +WAB,2017-10-11,74.7907,74.9301,False,74.0540,74.1864,reg,592477 +WAB,2017-10-12,75.2387,75.3083,False,74.3029,74.5418,reg,950454 +WAB,2017-10-13,74.1735,75.7463,False,74.1635,75.6568,reg,520344 +WAB,2017-10-16,74.5717,74.6513,False,73.7355,74.5816,reg,768562 +WAB,2017-10-17,74.9997,75.0893,False,73.9843,74.6613,reg,531742 +WAB,2017-10-18,75.1590,75.5074,False,74.8405,74.9997,reg,543717 +WAB,2017-10-19,75.3183,75.3382,False,74.0192,74.9201,reg,558305 +WAB,2017-10-20,76.5228,76.6522,False,75.4129,75.5174,reg,912537 +WAB,2017-10-23,76.0450,76.9807,False,75.3382,76.5925,reg,859904 +WAB,2017-10-24,80.3753,81.7591,False,72.4214,75.7065,reg,2543897 +WAB,2017-10-25,77.2993,81.4405,False,76.9011,79.5989,reg,1349261 +WAB,2017-10-26,75.6767,77.6353,False,75.3382,77.4884,reg,1040838 +WAB,2017-10-27,75.9255,76.0251,False,74.3626,74.5119,reg,1121741 +WAB,2017-10-30,76.2142,76.5328,False,75.4278,75.7563,reg,690964 +WAB,2017-10-31,76.1545,76.4681,False,75.5871,76.3436,reg,893745 +WAB,2017-11-01,76.2939,76.7617,False,75.2287,76.6522,reg,923308 +WAB,2017-11-02,76.0848,76.4830,False,74.7409,75.9952,reg,648807 +WAB,2017-11-03,76.6821,77.3391,False,75.9156,76.0848,reg,636099 +WAB,2017-11-06,76.7020,77.4287,False,76.1147,76.4930,reg,541577 +WAB,2017-11-07,75.8559,76.7617,False,75.3382,76.6522,reg,498169 +WAB,2017-11-08,76.6921,76.7120,False,75.5970,75.8559,reg,665485 +WAB,2017-11-09,75.0396,76.6522,False,74.7110,75.9454,reg,1055533 +WAB,2017-11-10,76.2859,76.3557,False,74.7504,75.0894,reg,704612 +WAB,2017-11-13,75.0396,76.2560,False,74.6508,75.7275,reg,737832 +WAB,2017-11-14,73.3146,74.8750,False,72.8360,74.5709,reg,569301 +WAB,2017-11-15,72.6765,73.3146,False,71.7492,72.5568,reg,697181 +WAB,2017-11-16,73.4542,74.1621,False,72.5269,72.7862,reg,524445 +WAB,2017-11-17,73.7533,73.9727,False,72.8061,73.1750,reg,642667 +WAB,2017-11-20,73.8431,74.0525,False,73.0354,73.8231,reg,481404 +WAB,2017-11-21,73.1152,74.0425,False,73.0454,73.9228,reg,677816 +WAB,2017-11-22,72.8659,73.6437,False,72.8161,73.2947,reg,368797 +WAB,2017-11-27,72.4970,73.3445,False,72.3475,72.8161,reg,579613 +WAB,2017-11-28,74.6407,74.6906,False,71.9985,72.5768,reg,804827 +WAB,2017-11-29,76.7745,77.0935,False,74.1821,74.3316,reg,1084593 +WAB,2017-11-30,76.6748,77.7516,False,76.3258,76.7944,reg,926638 +WAB,2017-12-01,76.0765,76.7346,False,74.7105,76.6448,reg,573306 +WAB,2017-12-04,77.3727,77.5123,False,76.3856,76.7844,reg,586863 +WAB,2017-12-05,76.7047,77.6519,False,76.4404,77.4325,reg,667924 +WAB,2017-12-06,74.6407,76.8542,False,74.6208,76.4554,reg,585907 +WAB,2017-12-07,75.2489,76.0665,False,74.4413,74.4413,reg,453020 +WAB,2017-12-08,76.0067,76.7545,False,75.7774,75.9170,reg,461352 +WAB,2017-12-11,77.0736,77.3029,False,76.1064,76.2859,reg,928798 +WAB,2017-12-12,76.5052,77.3328,False,76.3108,77.0437,reg,554869 +WAB,2017-12-13,77.8214,78.0208,False,76.4853,77.3328,reg,708630 +WAB,2017-12-14,76.6448,78.4794,False,76.5451,78.1205,reg,361876 +WAB,2017-12-15,76.4454,77.9809,False,76.3457,76.7445,reg,1115683 +WAB,2017-12-18,77.8214,78.9680,False,76.9440,76.9440,reg,536916 +WAB,2017-12-19,78.6789,78.9979,False,77.5821,77.8712,reg,494611 +WAB,2017-12-20,80.1545,80.8824,False,78.7686,79.0578,reg,874946 +WAB,2017-12-21,79.6261,80.5733,False,79.4366,80.0748,reg,384130 +WAB,2017-12-22,79.3968,79.5812,False,78.6589,79.3170,reg,381312 +WAB,2017-12-26,80.5534,80.7827,False,79.5363,79.5363,reg,285754 +WAB,2017-12-27,81.1317,81.7498,False,80.7927,80.8724,reg,443064 +WAB,2017-12-28,81.2712,81.4606,False,80.3639,81.3710,reg,352603 +WAB,2017-12-29,81.1915,81.8795,False,80.9123,81.2712,reg,459306 +WAB,2018-01-02,82.6871,82.8666,False,80.2044,81.4806,reg,760245 +WAB,2018-01-03,82.0191,82.8018,False,81.4108,82.3780,reg,1030563 +WAB,2018-01-04,83.1258,83.7639,False,82.5674,82.7968,reg,673683 +WAB,2018-01-05,81.5903,83.7141,False,80.4536,83.4349,reg,986065 +WAB,2018-01-08,82.1287,82.2284,False,81.4308,81.5903,reg,312848 +WAB,2018-01-09,82.8466,83.4249,False,82.0988,82.5176,reg,371939 +WAB,2018-01-10,82.1387,83.1158,False,81.9094,83.0560,reg,385466 +WAB,2018-01-11,83.7739,83.9035,False,82.5774,82.5774,reg,351647 +WAB,2018-01-12,84.9504,85.1150,False,83.9235,84.0232,reg,421126 +WAB,2018-01-16,83.9534,85.9874,False,83.7938,84.9504,reg,559849 +WAB,2018-01-17,82.4777,84.6015,False,82.2085,84.2625,reg,629318 +WAB,2018-01-18,81.6003,82.7469,False,81.3710,82.5774,reg,693041 +WAB,2018-01-19,82.5575,82.5874,False,81.3111,81.7498,reg,543955 +WAB,2018-01-22,82.2583,82.6372,False,81.8595,82.4578,reg,450491 +WAB,2018-01-23,82.4677,82.7170,False,81.9243,82.4877,reg,562449 +WAB,2018-01-24,82.4877,83.1856,False,82.0490,82.8865,reg,583978 +WAB,2018-01-25,82.0789,83.2953,False,81.5903,83.1457,reg,547639 +WAB,2018-01-26,82.0091,82.4677,False,81.2812,82.1088,reg,822951 +WAB,2018-01-29,83.5944,84.5416,False,82.0789,82.0789,reg,772782 +WAB,2018-01-30,82.1686,83.2554,False,81.3311,82.7868,reg,405895 +WAB,2018-01-31,80.8026,83.2355,False,80.5633,82.5575,reg,638416 +WAB,2018-02-01,81.0220,81.8196,False,79.7756,80.3739,reg,532620 +WAB,2018-02-02,73.1850,79.7657,False,72.6765,79.1176,reg,3385061 +WAB,2018-02-05,71.7592,74.2918,False,71.6395,72.5070,reg,1967418 +WAB,2018-02-06,72.6266,73.2648,False,69.8947,70.7422,reg,1832043 +WAB,2018-02-07,72.6167,73.4442,False,71.9486,72.2178,reg,943782 +WAB,2018-02-08,71.0587,72.9462,False,71.0187,72.4669,reg,1346085 +WAB,2018-02-09,71.6679,72.2771,False,69.6605,71.4282,reg,1129435 +WAB,2018-02-12,71.9076,72.7765,False,70.7591,71.6879,reg,782656 +WAB,2018-02-13,71.8876,72.6067,False,70.9688,71.5680,reg,524054 +WAB,2018-02-14,73.1060,73.4007,False,71.1486,71.2085,reg,1550471 +WAB,2018-02-15,74.5142,74.7739,False,73.1110,73.6354,reg,572924 +WAB,2018-02-16,77.1708,78.2793,False,74.7290,75.0236,reg,1457658 +WAB,2018-02-20,79.8973,81.3954,False,74.6640,76.6315,reg,1892349 +WAB,2018-02-21,81.6351,83.0533,False,79.7974,79.7974,reg,1032174 +WAB,2018-02-22,82.1944,84.0320,False,81.9297,82.1444,reg,1188422 +WAB,2018-02-23,83.2930,83.3029,False,82.2443,82.2443,reg,543849 +WAB,2018-02-26,83.7324,84.2118,False,82.7886,83.8722,reg,597238 +WAB,2018-02-27,81.9547,84.3716,False,81.9447,83.4028,reg,1238152 +WAB,2018-02-28,81.2356,82.6737,False,81.2106,82.2842,reg,922588 +WAB,2018-03-01,79.7875,81.3455,False,79.3181,81.2356,reg,911486 +WAB,2018-03-02,81.0958,81.3355,False,78.7388,78.9885,reg,732557 +WAB,2018-03-05,83.0732,83.3728,False,80.3368,80.8661,reg,554671 +WAB,2018-03-06,83.3329,84.2218,False,82.7736,83.5826,reg,843507 +WAB,2018-03-07,82.9234,83.3728,False,82.2543,82.5938,reg,675167 +WAB,2018-03-08,82.2942,83.2830,False,82.0845,83.0832,reg,594232 +WAB,2018-03-09,83.4827,83.9321,False,82.5739,83.0133,reg,529600 +WAB,2018-03-12,82.7836,84.1768,False,82.6837,83.8123,reg,694748 +WAB,2018-03-13,82.4740,83.7524,False,82.1807,83.0832,reg,592565 +WAB,2018-03-14,82.7536,83.9921,False,82.6538,83.0533,reg,464911 +WAB,2018-03-15,81.7749,83.4328,False,81.5553,82.7437,reg,462896 +WAB,2018-03-16,82.3342,82.7012,False,81.2056,81.8947,reg,729281 +WAB,2018-03-19,81.7849,82.3940,False,80.9659,81.7749,reg,345411 +WAB,2018-03-20,80.9260,82.3641,False,80.7762,81.7449,reg,737935 +WAB,2018-03-21,81.4054,82.0845,False,80.4816,80.9460,reg,561290 +WAB,2018-03-22,78.2594,81.0658,False,78.1995,80.5565,reg,543497 +WAB,2018-03-23,77.3905,79.3930,False,77.3506,78.6489,reg,630226 +WAB,2018-03-26,80.5065,80.6364,False,77.9298,78.6389,reg,940107 +WAB,2018-03-27,80.6064,82.4840,False,80.1969,81.0458,reg,742476 +WAB,2018-03-28,79.9273,80.6563,False,79.1932,80.6563,reg,512427 +WAB,2018-03-29,81.2955,81.9746,False,79.9572,80.5665,reg,719403 +WAB,2018-04-02,79.6776,81.3804,False,78.9535,81.0558,reg,624001 +WAB,2018-04-03,80.5165,81.0159,False,79.6776,80.1470,reg,937299 +WAB,2018-04-04,80.7562,80.9560,False,78.6989,79.0884,reg,1026883 +WAB,2018-04-05,81.3554,82.1844,False,80.5964,81.2855,reg,788552 +WAB,2018-04-06,80.0571,81.6650,False,78.8686,80.9659,reg,537469 +WAB,2018-04-09,79.8474,81.0458,False,79.7875,80.7962,reg,508317 +WAB,2018-04-10,81.9247,82.5239,False,80.6164,80.9560,reg,629012 +WAB,2018-04-11,81.3155,81.5851,False,80.4766,81.1157,reg,390679 +WAB,2018-04-12,82.6238,83.1931,False,81.5152,81.8149,reg,404159 +WAB,2018-04-13,81.5851,83.6825,False,81.2156,83.0233,reg,573278 +WAB,2018-04-16,83.0832,83.6825,False,82.1145,82.4440,reg,397192 +WAB,2018-04-17,82.6138,84.3216,False,82.5839,83.7124,reg,600804 +WAB,2018-04-18,83.3229,84.1119,False,82.9237,82.9734,reg,440421 +WAB,2018-04-19,83.6825,84.0520,False,82.9035,83.2830,reg,528161 +WAB,2018-04-20,87.4276,89.3552,False,82.4640,83.5326,reg,4165494 +WAB,2018-04-23,87.9270,89.8745,False,87.6074,88.8758,reg,1427958 +WAB,2018-04-24,90.2240,92.0517,False,89.2852,89.2852,reg,2123488 +WAB,2018-04-25,89.2653,91.2327,False,88.7160,90.6235,reg,895643 +WAB,2018-04-26,88.8258,90.2440,False,88.3165,89.3651,reg,595733 +WAB,2018-04-27,89.2553,89.3951,False,87.4975,87.8870,reg,547834 +WAB,2018-04-30,88.6960,90.2640,False,88.5861,89.7347,reg,491752 +WAB,2018-05-01,88.6061,88.8159,False,87.1180,88.2666,reg,998537 +WAB,2018-05-02,87.4975,88.9157,False,87.3028,88.3564,reg,710729 +WAB,2018-05-03,88.4763,89.1754,False,86.5388,87.4376,reg,525602 +WAB,2018-05-04,89.8545,90.4537,False,87.7772,88.1467,reg,408714 +WAB,2018-05-07,91.0130,91.8420,False,87.7472,90.0842,reg,383892 +WAB,2018-05-08,91.9618,92.4911,False,90.6036,91.1528,reg,1119763 +WAB,2018-05-09,93.3700,93.7295,False,91.9418,92.0317,reg,976789 +WAB,2018-05-10,93.8300,94.2900,False,93.3200,93.4800,reg,923651 +WAB,2018-05-11,93.0600,94.2100,False,92.6100,94.0000,reg,481333 +WAB,2018-05-14,93.1800,95.5400,False,92.9700,94.1900,reg,732094 +WAB,2018-05-15,93.1900,93.2000,False,91.9600,92.5800,reg,549052 +WAB,2018-05-16,94.5700,95.1600,False,93.2200,93.2200,reg,689561 +WAB,2018-05-17,94.1500,94.9500,False,93.6200,94.4200,reg,594096 +WAB,2018-05-18,95.1900,95.3900,False,94.3500,94.3500,reg,412225 +WAB,2018-05-21,98.5500,100.2800,False,95.0000,95.2800,reg,3241057 +WAB,2018-05-22,97.4700,99.7900,False,97.3000,99.0500,reg,1222150 +WAB,2018-05-23,96.6600,97.0550,False,95.2100,96.9000,reg,770491 +WAB,2018-05-24,97.0000,97.4400,False,96.2600,96.4400,reg,451735 +WAB,2018-05-25,97.3400,98.5300,False,96.3100,96.3100,reg,561259 +WAB,2018-05-29,96.8600,97.5500,False,96.0400,97.2300,reg,707662 +WAB,2018-05-30,98.3700,98.9700,False,97.2350,97.4200,reg,705133 +WAB,2018-05-31,97.5100,98.4600,False,96.8500,98.4100,reg,696442 +WAB,2018-06-01,99.9100,100.0400,False,98.0400,98.5600,reg,847951 +WAB,2018-06-04,99.0600,100.9600,False,98.7800,100.1600,reg,593882 +WAB,2018-06-05,100.0200,100.0900,False,98.7350,99.2000,reg,724807 +WAB,2018-06-06,101.5900,101.9000,False,100.2000,100.5000,reg,716105 +WAB,2018-06-07,101.8800,102.1100,False,101.0100,101.6800,reg,418425 diff --git a/company_library/WABC.csv b/company_library/WABC.csv index 20e374c3..f9ac4d8a 100644 --- a/company_library/WABC.csv +++ b/company_library/WABC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WABC,2017-06-06,50.0153,50.4724,False,48.9456,50.0931,reg,101461 -WABC,2017-06-07,50.8030,50.9781,False,50.0639,50.0639,reg,73103 -WABC,2017-06-08,52.7480,53.6573,False,50.2098,50.7933,reg,119982 WABC,2017-06-09,54.8292,55.3738,False,52.7043,53.0106,reg,131862 WABC,2017-06-12,54.5082,55.6655,False,53.8032,54.7903,reg,104147 WABC,2017-06-13,54.6055,55.1160,False,54.1290,54.8389,reg,65051 @@ -249,3 +246,6 @@ WABC,2018-05-31,57.2300,57.9500,False,56.9150,57.5500,reg,85106 WABC,2018-06-01,58.0400,58.3800,False,57.6100,57.6100,reg,69325 WABC,2018-06-04,58.9200,58.9700,False,57.9300,58.2700,reg,123220 WABC,2018-06-05,59.0500,59.0800,False,58.3450,58.8000,reg,77510 +WABC,2018-06-06,59.9400,60.1400,False,58.7700,59.1400,reg,115187 +WABC,2018-06-07,60.1000,60.4300,False,59.4900,60.0000,reg,105896 +WABC,2018-06-08,60.2500,60.3400,False,60.0000,60.0500,reg,80400 diff --git a/company_library/WAFD.csv b/company_library/WAFD.csv index e7af108c..b89c7767 100644 --- a/company_library/WAFD.csv +++ b/company_library/WAFD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WAFD,2017-06-06,31.6462,32.0632,False,31.3763,31.5481,reg,295551 -WAFD,2017-06-07,32.0878,32.2840,False,31.5481,31.6952,reg,304298 -WAFD,2017-06-08,32.8237,33.3634,False,32.0387,32.0387,reg,381969 WAFD,2017-06-09,34.1975,34.3692,False,32.8728,32.8728,reg,528630 WAFD,2017-06-12,33.9031,34.6391,False,33.5842,34.1975,reg,402389 WAFD,2017-06-13,34.1975,34.2466,False,33.6578,34.0994,reg,400944 @@ -249,3 +246,6 @@ WAFD,2018-05-31,32.4500,32.9000,False,32.4000,32.6500,reg,353420 WAFD,2018-06-01,32.5500,32.9000,False,32.5000,32.7000,reg,267395 WAFD,2018-06-04,33.1000,33.2000,False,32.6000,32.7500,reg,304202 WAFD,2018-06-05,33.3500,33.3500,False,32.9000,33.1000,reg,433891 +WAFD,2018-06-06,33.8500,33.9500,False,32.8500,33.4500,reg,320181 +WAFD,2018-06-07,33.9000,34.1000,False,33.5500,33.8500,reg,296040 +WAFD,2018-06-08,33.9500,34.1500,False,33.2500,33.8000,reg,306574 diff --git a/company_library/WAFDW.csv b/company_library/WAFDW.csv index 8585c57e..94f07213 100644 --- a/company_library/WAFDW.csv +++ b/company_library/WAFDW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WAFDW,2017-06-06,15.4800,15.4800,False,15.4800,15.4800,reg,0 -WAFDW,2017-06-07,15.4800,15.4800,False,15.4800,15.4800,reg,0 -WAFDW,2017-06-08,15.4800,15.4800,False,15.4800,15.4800,reg,0 WAFDW,2017-06-09,17.3500,17.6000,False,16.9500,16.9600,reg,3962 WAFDW,2017-06-12,17.3500,17.3500,False,17.3500,17.3500,reg,0 WAFDW,2017-06-13,17.2700,17.3225,False,16.9200,16.9200,reg,2400 @@ -249,3 +246,6 @@ WAFDW,2018-05-31,15.1300,15.1300,False,15.1300,15.1300,reg,0 WAFDW,2018-06-01,15.2000,15.2000,False,15.2000,15.2000,reg,600 WAFDW,2018-06-04,15.2000,15.2000,False,15.2000,15.2000,reg,0 WAFDW,2018-06-05,15.2000,15.2000,False,15.2000,15.2000,reg,0 +WAFDW,2018-06-06,15.2000,15.2000,False,15.2000,15.2000,reg,0 +WAFDW,2018-06-07,15.2000,15.2000,False,15.2000,15.2000,reg,0 +WAFDW,2018-06-08,15.2000,15.2000,False,15.2000,15.2000,reg,0 diff --git a/company_library/WASH.csv b/company_library/WASH.csv index 62bcc663..38c0a8a6 100644 --- a/company_library/WASH.csv +++ b/company_library/WASH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WASH,2017-06-06,46.8627,47.1540,False,46.5227,46.9598,reg,28693 -WASH,2017-06-07,47.3968,47.6882,False,46.6684,46.9112,reg,37322 -WASH,2017-06-08,48.7566,49.4365,False,47.3968,47.5911,reg,34289 WASH,2017-06-09,49.9221,50.2135,False,49.1937,49.1937,reg,61478 WASH,2017-06-12,49.5822,51.1361,False,49.3393,49.8735,reg,49066 WASH,2017-06-13,49.6307,49.9707,False,49.1919,49.8735,reg,34870 @@ -249,3 +246,6 @@ WASH,2018-05-31,61.0000,61.4000,False,60.5000,60.7500,reg,46778 WASH,2018-06-01,61.7500,61.9500,False,61.1500,61.3000,reg,36957 WASH,2018-06-04,62.1000,62.2500,False,61.6750,62.1500,reg,32238 WASH,2018-06-05,62.1000,62.2500,False,61.8000,62.1500,reg,22214 +WASH,2018-06-06,62.8000,62.9000,False,62.1500,62.2500,reg,43785 +WASH,2018-06-07,62.4000,63.2500,False,62.1500,62.9500,reg,31772 +WASH,2018-06-08,61.8500,62.5000,False,59.9501,62.3500,reg,21881 diff --git a/company_library/WATT.csv b/company_library/WATT.csv index 13f5b451..86a38595 100644 --- a/company_library/WATT.csv +++ b/company_library/WATT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WATT,2017-06-06,15.8300,16.1148,False,15.6700,15.8000,reg,179268 -WATT,2017-06-07,15.8200,16.0799,False,15.7800,15.8200,reg,113619 -WATT,2017-06-08,16.1400,16.2500,False,15.8243,15.9000,reg,211980 WATT,2017-06-09,16.0900,16.6400,False,15.9500,16.1700,reg,441481 WATT,2017-06-12,15.5000,16.0300,False,15.3500,15.7800,reg,393304 WATT,2017-06-13,15.9800,15.9960,False,15.3964,15.5300,reg,174709 @@ -249,3 +246,6 @@ WATT,2018-05-31,18.4300,18.5800,False,18.0100,18.0200,reg,416059 WATT,2018-06-01,18.0200,18.5800,False,17.8800,18.4600,reg,627394 WATT,2018-06-04,17.8200,18.1050,False,17.6000,17.9600,reg,600165 WATT,2018-06-05,17.1400,17.9900,False,15.8200,17.7300,reg,1859205 +WATT,2018-06-06,16.7900,17.1300,False,16.5000,17.0500,reg,675996 +WATT,2018-06-07,16.6000,16.8100,False,16.1400,16.7300,reg,625625 +WATT,2018-06-08,16.0300,16.7392,False,16.0000,16.5000,reg,595688 diff --git a/company_library/WB.csv b/company_library/WB.csv index c070edaa..a301289d 100644 --- a/company_library/WB.csv +++ b/company_library/WB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WB,2017-06-06,75.4800,76.8800,False,74.4701,75.0400,reg,1450541 -WB,2017-06-07,78.8200,79.8200,False,75.1000,75.6800,reg,3465208 -WB,2017-06-08,77.6300,80.1900,False,75.1400,80.0800,reg,5754730 WB,2017-06-09,74.9100,78.8800,False,72.3700,77.4000,reg,3338377 WB,2017-06-12,74.7400,75.6400,False,71.1000,73.2200,reg,2554146 WB,2017-06-13,73.9400,76.3200,False,72.6900,75.0600,reg,1844221 @@ -249,3 +246,6 @@ WB,2018-05-31,101.9100,104.0500,False,101.7000,103.0000,reg,1892271 WB,2018-06-01,103.3000,103.9000,False,101.5300,102.0000,reg,1926615 WB,2018-06-04,104.3700,105.3825,False,102.6000,104.2700,reg,2155083 WB,2018-06-05,106.1900,108.0000,False,104.9525,105.0600,reg,2927799 +WB,2018-06-06,105.1700,108.6000,False,104.7000,107.0800,reg,2020161 +WB,2018-06-07,105.2000,106.7700,False,103.5300,105.5000,reg,1495092 +WB,2018-06-08,106.5400,107.8100,False,104.0200,104.5000,reg,2566984 diff --git a/company_library/WBA.csv b/company_library/WBA.csv index 06ab5a8c..712de502 100644 --- a/company_library/WBA.csv +++ b/company_library/WBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WBA,2017-06-06,79.6228,81.4802,False,79.2562,80.8936,reg,6663823 -WBA,2017-06-07,79.6326,79.8574,False,78.9385,79.8574,reg,6175198 -WBA,2017-06-08,79.6423,80.1996,False,79.5544,79.6814,reg,3088951 WBA,2017-06-09,79.1731,79.7912,False,78.7479,79.7108,reg,4141051 WBA,2017-06-12,79.9747,80.7372,False,79.2122,79.2220,reg,4625998 WBA,2017-06-13,79.9649,80.0529,False,79.1438,79.4957,reg,3029353 @@ -249,3 +246,6 @@ WBA,2018-05-31,62.3900,63.5800,False,62.1200,63.5800,reg,6508734 WBA,2018-06-01,62.8600,63.3100,False,62.1500,62.5600,reg,3225489 WBA,2018-06-04,63.3000,63.4200,False,62.7000,63.0900,reg,3564184 WBA,2018-06-05,62.8900,63.2400,False,62.4400,63.1800,reg,6999079 +WBA,2018-06-06,63.1500,63.3200,False,62.7300,63.1000,reg,5455583 +WBA,2018-06-07,63.6000,64.0100,False,63.0000,63.1500,reg,5614607 +WBA,2018-06-08,63.4000,64.0600,False,62.9700,63.6700,reg,3857623 diff --git a/company_library/WBC.csv b/company_library/WBC.csv new file mode 100644 index 00000000..52b7015a --- /dev/null +++ b/company_library/WBC.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WBC,2017-06-08,124.5300,125.2700,False,123.3000,124.2800,reg,481435 +WBC,2017-06-09,124.2100,125.9300,False,123.5200,124.3300,reg,647205 +WBC,2017-06-12,123.2000,124.6300,False,121.9600,124.1300,reg,801318 +WBC,2017-06-13,123.1500,124.5700,False,122.9400,123.6900,reg,444021 +WBC,2017-06-14,121.6100,123.3200,False,121.3000,123.1400,reg,351448 +WBC,2017-06-15,122.9000,123.3300,False,121.2600,121.3700,reg,886817 +WBC,2017-06-16,121.3600,122.8400,False,120.2900,122.8300,reg,803270 +WBC,2017-06-19,123.0500,123.1800,False,121.1000,121.8200,reg,604417 +WBC,2017-06-20,121.6300,123.8000,False,121.0700,122.8100,reg,468068 +WBC,2017-06-21,120.6100,121.9100,False,119.8600,121.7000,reg,703849 +WBC,2017-06-22,121.0800,122.4200,False,119.6300,120.4600,reg,591456 +WBC,2017-06-23,122.6300,123.1500,False,120.8650,121.5800,reg,609089 +WBC,2017-06-26,124.2900,124.7700,False,123.0100,123.0100,reg,481722 +WBC,2017-06-27,124.3200,126.3200,False,123.0700,124.7000,reg,886385 +WBC,2017-06-28,126.4200,126.7100,False,124.4500,125.0900,reg,597284 +WBC,2017-06-29,127.0500,128.1800,False,126.5100,126.7600,reg,960654 +WBC,2017-06-30,127.5100,128.3200,False,126.9100,127.4800,reg,538153 +WBC,2017-07-05,129.2300,129.4600,False,128.3800,129.0000,reg,493109 +WBC,2017-07-06,128.2200,130.0400,False,127.6900,129.1400,reg,500342 +WBC,2017-07-07,129.2100,129.2900,False,126.7000,128.6300,reg,613777 +WBC,2017-07-10,128.2200,129.0900,False,127.4500,128.8700,reg,708496 +WBC,2017-07-11,127.4100,129.0200,False,127.2700,128.3100,reg,520300 +WBC,2017-07-12,128.9500,130.2500,False,127.6800,128.6600,reg,580800 +WBC,2017-07-13,129.3300,130.9900,False,129.0400,129.1600,reg,323536 +WBC,2017-07-14,129.1500,129.8300,False,128.2600,129.2700,reg,318919 +WBC,2017-07-17,128.6800,129.3800,False,128.3750,129.0000,reg,196018 +WBC,2017-07-18,129.7100,129.7800,False,127.9301,128.6800,reg,279511 +WBC,2017-07-19,131.0000,131.8150,False,129.2600,129.6300,reg,964879 +WBC,2017-07-20,136.2100,141.8600,False,135.2000,136.9800,reg,1504027 +WBC,2017-07-21,140.5000,140.6400,False,134.1710,136.2100,reg,942703 +WBC,2017-07-24,140.5600,140.6600,False,139.1500,140.5000,reg,657366 +WBC,2017-07-25,139.2500,144.9800,False,139.2000,141.5300,reg,1006619 +WBC,2017-07-26,137.0700,139.2100,False,136.9900,139.2100,reg,376132 +WBC,2017-07-27,136.7900,138.3500,False,135.8700,137.3800,reg,385616 +WBC,2017-07-28,137.6100,137.9400,False,136.4800,136.4800,reg,369275 +WBC,2017-07-31,137.5700,138.3800,False,137.0000,138.0000,reg,425634 +WBC,2017-08-01,137.1800,137.8300,False,136.2600,137.6200,reg,417969 +WBC,2017-08-02,137.8300,138.0000,False,136.3800,137.1800,reg,230839 +WBC,2017-08-03,137.4000,139.7200,False,136.8600,138.0300,reg,380717 +WBC,2017-08-04,138.3000,138.5934,False,137.5700,137.6700,reg,456060 +WBC,2017-08-07,139.2700,139.4800,False,137.9100,138.1300,reg,263956 +WBC,2017-08-08,139.1500,140.8600,False,138.6200,138.9100,reg,303983 +WBC,2017-08-09,138.5300,139.1850,False,138.2100,138.5300,reg,219934 +WBC,2017-08-10,136.7600,138.1900,False,136.4300,138.1900,reg,271199 +WBC,2017-08-11,139.0300,139.2100,False,137.0400,137.2100,reg,272067 +WBC,2017-08-14,139.6600,140.7450,False,139.3500,140.1200,reg,241937 +WBC,2017-08-15,138.7100,140.4300,False,138.6400,140.4300,reg,198497 +WBC,2017-08-16,137.8600,139.6100,False,137.6600,138.7300,reg,306331 +WBC,2017-08-17,136.7500,139.0100,False,136.4800,137.8200,reg,201072 +WBC,2017-08-18,136.6900,137.6400,False,135.3500,136.2400,reg,187668 +WBC,2017-08-21,136.7800,137.2300,False,135.8400,136.7300,reg,206258 +WBC,2017-08-22,138.2400,138.7500,False,136.5100,136.9600,reg,461164 +WBC,2017-08-23,138.4600,139.2200,False,136.6300,137.6300,reg,170459 +WBC,2017-08-24,138.6900,139.5800,False,137.8200,139.0000,reg,184411 +WBC,2017-08-25,139.5600,140.2500,False,138.5500,139.0900,reg,191528 +WBC,2017-08-28,138.9800,139.9300,False,138.7800,139.7100,reg,288274 +WBC,2017-08-29,139.6700,139.8850,False,137.4700,138.2400,reg,167130 +WBC,2017-08-30,139.8900,140.3800,False,138.9700,139.7100,reg,195269 +WBC,2017-08-31,143.6200,143.7600,False,140.4200,140.4200,reg,372760 +WBC,2017-09-01,143.8800,144.5000,False,143.3500,143.9100,reg,286967 +WBC,2017-09-05,141.1500,143.4400,False,140.5100,143.4400,reg,418509 +WBC,2017-09-06,141.9600,142.8300,False,141.3300,141.4800,reg,286166 +WBC,2017-09-07,141.6600,142.4400,False,140.4100,142.2600,reg,299714 +WBC,2017-09-08,141.9000,143.4700,False,140.9300,141.3000,reg,476917 +WBC,2017-09-11,141.8600,143.2900,False,141.0800,142.0000,reg,312569 +WBC,2017-09-12,142.2700,142.5600,False,141.5600,141.7500,reg,371053 +WBC,2017-09-13,142.3800,142.8800,False,141.7750,142.3300,reg,304432 +WBC,2017-09-14,141.9400,143.0550,False,141.6700,142.4200,reg,406936 +WBC,2017-09-15,142.2400,142.5000,False,139.2300,141.9100,reg,588978 +WBC,2017-09-18,142.9700,143.5700,False,142.1600,143.0000,reg,681477 +WBC,2017-09-19,146.8700,146.9050,False,143.2500,143.5000,reg,663991 +WBC,2017-09-20,147.6400,148.5000,False,146.7000,147.1800,reg,351099 +WBC,2017-09-21,149.1900,150.7100,False,146.7350,147.5200,reg,329974 +WBC,2017-09-22,150.1400,150.3000,False,148.6900,148.9800,reg,198152 +WBC,2017-09-25,150.9800,152.6100,False,150.1300,150.1300,reg,332474 +WBC,2017-09-26,147.6300,151.5275,False,147.1800,151.0800,reg,357296 +WBC,2017-09-27,148.2100,149.1586,False,147.3700,148.1100,reg,309553 +WBC,2017-09-28,147.6600,148.5600,False,146.8200,148.2800,reg,320172 +WBC,2017-09-29,148.0000,148.4100,False,146.8800,147.5500,reg,360185 +WBC,2017-10-02,148.0600,148.6400,False,147.3900,148.5700,reg,389812 +WBC,2017-10-03,149.4100,150.6600,False,148.7026,148.8500,reg,370308 +WBC,2017-10-04,151.4700,151.8700,False,149.5800,149.7500,reg,384761 +WBC,2017-10-05,150.2100,152.1300,False,149.8700,151.8700,reg,218962 +WBC,2017-10-06,149.7900,150.6150,False,148.4900,150.0600,reg,229410 +WBC,2017-10-09,150.5900,150.6000,False,149.0100,150.2400,reg,196599 +WBC,2017-10-10,149.7800,151.5300,False,149.3000,151.0800,reg,324649 +WBC,2017-10-11,149.8400,150.4800,False,149.3200,149.5178,reg,174763 +WBC,2017-10-12,148.6000,149.8800,False,148.5600,149.3600,reg,332350 +WBC,2017-10-13,149.2600,149.9300,False,148.3500,149.2200,reg,559593 +WBC,2017-10-16,149.7300,150.2500,False,147.7800,149.4400,reg,389702 +WBC,2017-10-17,148.0400,149.6600,False,147.7200,149.4500,reg,317862 +WBC,2017-10-18,149.0700,149.5300,False,146.6000,148.3800,reg,767973 +WBC,2017-10-19,155.0800,155.6300,False,149.0410,153.0000,reg,1275710 +WBC,2017-10-20,154.6600,155.9400,False,153.9900,155.4000,reg,803512 +WBC,2017-10-23,151.5700,154.5900,False,151.2400,154.1000,reg,586120 +WBC,2017-10-24,149.4100,153.0000,False,149.0000,153.0000,reg,676768 +WBC,2017-10-25,152.0900,152.2200,False,149.1400,149.1400,reg,644274 +WBC,2017-10-26,153.8600,156.0800,False,152.1000,152.5200,reg,799976 +WBC,2017-10-27,150.2400,154.0900,False,149.3300,153.7900,reg,465479 +WBC,2017-10-30,146.3900,149.5300,False,146.2900,149.3800,reg,599587 +WBC,2017-10-31,147.5700,148.5200,False,146.2400,146.9400,reg,491657 +WBC,2017-11-01,147.2600,148.4850,False,146.2800,148.2200,reg,334194 +WBC,2017-11-02,148.9900,149.0400,False,147.1200,147.2600,reg,276265 +WBC,2017-11-03,150.4600,150.7300,False,147.9400,148.6300,reg,445031 +WBC,2017-11-06,149.9800,151.3800,False,149.1800,150.5100,reg,243904 +WBC,2017-11-07,149.0700,150.2400,False,148.5100,149.9000,reg,304857 +WBC,2017-11-08,148.1500,149.6700,False,147.8400,149.2400,reg,219633 +WBC,2017-11-09,145.5500,147.3100,False,144.7600,147.3100,reg,279675 +WBC,2017-11-10,145.6900,146.3500,False,144.9000,145.0100,reg,345693 +WBC,2017-11-13,144.7600,145.9400,False,143.7500,145.3600,reg,306881 +WBC,2017-11-14,143.5500,144.7700,False,143.0700,144.3200,reg,320479 +WBC,2017-11-15,143.5900,144.0200,False,141.1200,142.4100,reg,376252 +WBC,2017-11-16,145.0300,146.9700,False,144.0700,144.5300,reg,452497 +WBC,2017-11-17,144.6400,145.8100,False,144.2000,144.8200,reg,491460 +WBC,2017-11-20,144.9300,146.1900,False,144.6400,145.0900,reg,391590 +WBC,2017-11-21,145.0600,146.8650,False,144.9550,145.1200,reg,513226 +WBC,2017-11-22,144.1900,146.0500,False,144.0300,145.5600,reg,288100 +WBC,2017-11-27,147.1600,147.9200,False,145.6000,145.7900,reg,508376 +WBC,2017-11-28,149.0200,149.2700,False,147.3100,147.4200,reg,230238 +WBC,2017-11-29,149.8300,150.9900,False,148.2200,148.8600,reg,326877 +WBC,2017-11-30,149.4500,150.9500,False,148.6500,149.8700,reg,534094 +WBC,2017-12-01,147.5300,149.3500,False,144.9200,149.2900,reg,270175 +WBC,2017-12-04,144.7300,149.4100,False,144.4500,149.3300,reg,520634 +WBC,2017-12-05,141.2000,144.7700,False,141.1100,144.4100,reg,409102 +WBC,2017-12-06,140.3700,141.5800,False,139.8600,141.2600,reg,372242 +WBC,2017-12-07,142.6900,142.9300,False,139.7100,140.3500,reg,421835 +WBC,2017-12-08,144.0200,145.2999,False,143.0100,143.6600,reg,337862 +WBC,2017-12-11,144.6500,144.7100,False,142.5801,144.3700,reg,197668 +WBC,2017-12-12,145.0200,145.6500,False,144.1000,144.9400,reg,244832 +WBC,2017-12-13,143.6600,145.6900,False,143.4600,145.3700,reg,246661 +WBC,2017-12-14,140.9000,143.7200,False,140.8900,143.7200,reg,225873 +WBC,2017-12-15,140.4000,142.4100,False,139.9000,141.4400,reg,597126 +WBC,2017-12-18,142.1600,144.0800,False,141.1800,141.1800,reg,565608 +WBC,2017-12-19,142.9500,143.7900,False,141.7500,142.5000,reg,380478 +WBC,2017-12-20,143.5100,144.2000,False,142.7200,143.9600,reg,300139 +WBC,2017-12-21,143.8500,144.7200,False,143.3200,144.2900,reg,187536 +WBC,2017-12-22,143.8100,144.0000,False,142.1500,143.3000,reg,115733 +WBC,2017-12-26,143.6700,144.4900,False,142.8700,144.0900,reg,105363 +WBC,2017-12-27,144.1200,144.6103,False,142.5800,143.4400,reg,205749 +WBC,2017-12-28,145.0200,145.1300,False,143.4800,144.7300,reg,181816 +WBC,2017-12-29,143.5000,146.3300,False,143.4100,145.5400,reg,141452 +WBC,2018-01-02,144.8100,145.2500,False,143.5400,143.8600,reg,222568 +WBC,2018-01-03,146.9100,147.4900,False,145.1200,145.1200,reg,321954 +WBC,2018-01-04,148.4000,148.4100,False,147.4800,147.5000,reg,354804 +WBC,2018-01-05,149.3400,149.6550,False,148.1600,148.7300,reg,237692 +WBC,2018-01-08,149.9000,150.3800,False,148.8800,149.7000,reg,167484 +WBC,2018-01-09,149.8200,150.8400,False,149.2500,150.3500,reg,224540 +WBC,2018-01-10,149.1400,149.8000,False,148.4400,149.5700,reg,226615 +WBC,2018-01-11,152.7100,152.8850,False,149.6450,150.0700,reg,160565 +WBC,2018-01-12,155.0200,155.0700,False,152.5100,153.0000,reg,222903 +WBC,2018-01-16,155.7700,156.8900,False,155.0200,155.7700,reg,385815 +WBC,2018-01-17,157.8900,158.0700,False,155.2900,155.9400,reg,307271 +WBC,2018-01-18,158.8900,159.7200,False,157.2700,157.4000,reg,453425 +WBC,2018-01-19,161.0000,162.2000,False,159.1700,159.2000,reg,687473 +WBC,2018-01-22,158.0000,161.4600,False,157.0200,160.6100,reg,392974 +WBC,2018-01-23,157.7400,158.6500,False,156.3100,158.0400,reg,275229 +WBC,2018-01-24,157.7400,159.3500,False,156.9300,157.8700,reg,335579 +WBC,2018-01-25,156.7500,159.3750,False,155.7200,158.8400,reg,253146 +WBC,2018-01-26,158.6100,158.6300,False,155.8400,157.1000,reg,197316 +WBC,2018-01-29,156.7400,159.3400,False,156.7000,158.5300,reg,304287 +WBC,2018-01-30,155.2600,156.6500,False,153.8300,155.8900,reg,315418 +WBC,2018-01-31,154.3900,157.9350,False,153.6000,156.1500,reg,263479 +WBC,2018-02-01,155.9300,156.2000,False,154.1200,154.1200,reg,296008 +WBC,2018-02-02,151.4600,155.4850,False,151.0200,154.7600,reg,313732 +WBC,2018-02-05,146.1100,151.5800,False,146.0800,150.1300,reg,326182 +WBC,2018-02-06,146.1700,146.9400,False,141.8800,143.5100,reg,344131 +WBC,2018-02-07,143.9000,147.4800,False,143.9000,145.9000,reg,312359 +WBC,2018-02-08,140.0000,144.8900,False,139.4700,143.9200,reg,456973 +WBC,2018-02-09,140.4700,141.8800,False,137.2050,141.4100,reg,517393 +WBC,2018-02-12,140.1100,142.8600,False,139.9350,141.2300,reg,411303 +WBC,2018-02-13,141.2300,141.6700,False,138.6700,139.9500,reg,290757 +WBC,2018-02-14,143.2200,143.8800,False,140.1200,140.5300,reg,322230 +WBC,2018-02-15,143.6000,143.9400,False,140.6500,143.9400,reg,549375 +WBC,2018-02-16,138.0100,145.0000,False,135.0800,145.0000,reg,1292681 +WBC,2018-02-20,140.7100,142.7950,False,136.5100,137.0500,reg,693843 +WBC,2018-02-21,142.3100,143.6000,False,140.1901,141.2300,reg,523415 +WBC,2018-02-22,140.2400,143.3500,False,140.1300,142.9000,reg,422500 +WBC,2018-02-23,141.2400,142.1050,False,139.8300,141.1500,reg,238082 +WBC,2018-02-26,141.0400,141.5100,False,139.0200,141.5100,reg,229707 +WBC,2018-02-27,140.6300,141.8400,False,139.1300,140.9600,reg,332955 +WBC,2018-02-28,137.9700,141.5400,False,137.8500,140.6500,reg,462587 +WBC,2018-03-01,135.8900,139.5600,False,135.1600,137.9600,reg,449254 +WBC,2018-03-02,136.0200,136.1400,False,131.4900,135.7900,reg,603436 +WBC,2018-03-05,139.0000,139.3000,False,134.7800,135.7600,reg,461391 +WBC,2018-03-06,140.0200,140.7740,False,139.2200,140.1300,reg,464527 +WBC,2018-03-07,141.0300,141.5600,False,137.8300,139.0800,reg,485564 +WBC,2018-03-08,139.0100,141.5300,False,138.2300,141.5300,reg,347645 +WBC,2018-03-09,143.0200,143.1900,False,139.3011,140.0500,reg,272670 +WBC,2018-03-12,140.3200,143.1100,False,140.2600,142.8300,reg,276405 +WBC,2018-03-13,140.4300,142.7796,False,140.1600,140.7400,reg,236017 +WBC,2018-03-14,139.1700,141.3800,False,138.9400,141.3800,reg,229755 +WBC,2018-03-15,138.7700,139.7300,False,138.3700,139.3100,reg,185635 +WBC,2018-03-16,141.3000,141.7100,False,138.6050,138.7000,reg,276715 +WBC,2018-03-19,139.4200,141.2300,False,138.5850,140.7700,reg,294221 +WBC,2018-03-20,139.0500,141.1500,False,138.8100,139.8200,reg,228157 +WBC,2018-03-21,138.5300,139.6500,False,137.9600,139.2000,reg,386383 +WBC,2018-03-22,133.3900,137.9500,False,133.2500,137.3600,reg,354602 +WBC,2018-03-23,130.6500,134.1000,False,130.4400,133.7100,reg,310072 +WBC,2018-03-26,135.2200,135.4000,False,131.6500,132.6800,reg,376983 +WBC,2018-03-27,132.0300,135.7000,False,131.6400,135.7000,reg,300833 +WBC,2018-03-28,132.6100,133.9700,False,131.4900,132.4600,reg,281837 +WBC,2018-03-29,133.8700,135.1600,False,132.5200,133.6300,reg,384362 +WBC,2018-04-02,130.4800,134.0200,False,128.6900,133.6000,reg,285184 +WBC,2018-04-03,130.7800,131.6500,False,129.4100,131.3500,reg,284330 +WBC,2018-04-04,131.5100,131.8000,False,127.0800,128.5000,reg,321055 +WBC,2018-04-05,132.9600,134.0900,False,129.8000,132.1400,reg,263949 +WBC,2018-04-06,129.1200,132.6700,False,127.2300,131.9100,reg,260453 +WBC,2018-04-09,128.9700,130.5600,False,128.9700,129.8600,reg,201502 +WBC,2018-04-10,131.2200,132.5200,False,130.3100,130.9500,reg,419304 +WBC,2018-04-11,130.5900,132.0900,False,130.1000,130.6700,reg,275740 +WBC,2018-04-12,133.4500,133.7700,False,131.3100,131.3100,reg,381185 +WBC,2018-04-13,132.0900,134.6550,False,131.4355,134.2900,reg,233073 +WBC,2018-04-16,133.8600,135.1100,False,132.7300,133.2900,reg,278997 +WBC,2018-04-17,136.7500,137.4700,False,135.2000,135.2000,reg,444789 +WBC,2018-04-18,138.4500,139.8600,False,137.3950,137.4700,reg,575918 +WBC,2018-04-19,134.9700,136.7500,False,131.5000,136.7500,reg,778468 +WBC,2018-04-20,133.9200,137.2950,False,133.3601,136.1800,reg,420339 +WBC,2018-04-23,134.0500,134.9500,False,133.1100,134.3400,reg,355304 +WBC,2018-04-24,130.1700,135.2000,False,126.2600,135.1200,reg,1143786 +WBC,2018-04-25,130.3300,131.1650,False,128.3300,129.8000,reg,519426 +WBC,2018-04-26,130.3100,131.9200,False,130.1400,130.7800,reg,404548 +WBC,2018-04-27,129.8100,130.7400,False,129.0400,130.0300,reg,272216 +WBC,2018-04-30,128.9900,131.1200,False,128.9900,130.2350,reg,348092 +WBC,2018-05-01,130.0100,130.4350,False,127.5750,128.9300,reg,425168 +WBC,2018-05-02,129.2800,131.2200,False,128.7050,129.6900,reg,220295 +WBC,2018-05-03,127.5200,129.8300,False,125.3100,128.7900,reg,455141 +WBC,2018-05-04,129.6400,130.3900,False,126.9800,126.9800,reg,225385 +WBC,2018-05-07,129.0600,131.0200,False,129.0100,130.2400,reg,326461 +WBC,2018-05-08,130.5300,131.6300,False,128.8000,129.1600,reg,335398 +WBC,2018-05-09,130.5000,131.3500,False,129.8040,131.1200,reg,249497 +WBC,2018-05-10,129.7300,131.3550,False,129.4600,130.7900,reg,410695 +WBC,2018-05-11,130.4400,131.5800,False,129.7200,129.8700,reg,219436 +WBC,2018-05-14,129.3300,131.8500,False,129.1400,130.6500,reg,207299 +WBC,2018-05-15,128.5600,129.6300,False,128.2500,128.6400,reg,466091 +WBC,2018-05-16,128.5600,129.9400,False,128.4300,128.8500,reg,486438 +WBC,2018-05-17,129.4000,130.6900,False,128.6200,128.6200,reg,212404 +WBC,2018-05-18,130.4300,131.0600,False,129.4300,129.4300,reg,267767 +WBC,2018-05-21,131.5400,132.4190,False,131.1500,131.3100,reg,211365 +WBC,2018-05-22,129.4700,132.0500,False,129.4400,131.6500,reg,239847 +WBC,2018-05-23,127.7700,128.8650,False,127.1100,128.7200,reg,258997 +WBC,2018-05-24,126.9100,127.9300,False,126.5800,127.3300,reg,302622 +WBC,2018-05-25,125.9200,127.3050,False,125.7600,126.7100,reg,406026 +WBC,2018-05-29,122.3700,125.3000,False,122.1200,125.2100,reg,496774 +WBC,2018-05-30,122.8800,123.8100,False,122.1900,123.1000,reg,396489 +WBC,2018-05-31,120.9300,123.0600,False,120.8400,122.7000,reg,648342 +WBC,2018-06-01,122.0500,123.0500,False,121.6000,121.7700,reg,449626 +WBC,2018-06-04,122.6800,122.9900,False,121.9910,122.8200,reg,420669 +WBC,2018-06-05,122.9000,124.4600,False,122.2504,122.9200,reg,342318 +WBC,2018-06-06,124.2800,124.4700,False,121.5800,123.1100,reg,1068279 +WBC,2018-06-07,124.5400,126.2300,False,124.0500,124.6600,reg,532552 diff --git a/company_library/WCFB.csv b/company_library/WCFB.csv index d646a743..fa05159e 100644 --- a/company_library/WCFB.csv +++ b/company_library/WCFB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WCFB,2017-06-06,10.1439,10.1439,False,9.9969,10.1439,reg,2738 -WCFB,2017-06-07,10.1929,10.1929,False,10.0937,10.1439,reg,1613 -WCFB,2017-06-08,10.4673,10.7417,False,10.0851,10.0851,reg,2870 WCFB,2017-06-09,10.0949,10.6437,False,10.0949,10.6437,reg,3931 WCFB,2017-06-12,10.4379,10.6731,False,10.2909,10.2909,reg,2572 WCFB,2017-06-13,10.5849,10.6437,False,10.2027,10.4011,reg,3023 @@ -249,3 +246,6 @@ WCFB,2018-05-31,9.5000,9.5000,False,9.5000,9.5000,reg,14 WCFB,2018-06-01,9.5000,9.5000,False,9.5000,9.5000,reg,278 WCFB,2018-06-04,9.5000,9.5000,False,9.5000,9.5000,reg,109 WCFB,2018-06-05,9.5000,9.5000,False,9.5000,9.5000,reg,0 +WCFB,2018-06-06,9.3200,9.5000,False,9.3200,9.4900,reg,1241 +WCFB,2018-06-07,9.3500,9.3525,False,9.3200,9.3507,reg,2889 +WCFB,2018-06-08,9.3500,9.3500,False,9.3500,9.3500,reg,186 diff --git a/company_library/WCG.csv b/company_library/WCG.csv new file mode 100644 index 00000000..222aa85d --- /dev/null +++ b/company_library/WCG.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WCG,2017-06-08,179.9600,181.0400,False,178.6300,179.7800,reg,247679 +WCG,2017-06-09,177.4600,180.9500,False,177.0300,179.7900,reg,264415 +WCG,2017-06-12,172.7300,177.5900,False,170.8900,177.4700,reg,604926 +WCG,2017-06-13,174.9500,175.2500,False,172.5800,173.0900,reg,258828 +WCG,2017-06-14,174.5700,176.6700,False,173.2900,176.0600,reg,263540 +WCG,2017-06-15,173.3900,175.0900,False,172.7200,174.2800,reg,211030 +WCG,2017-06-16,174.6600,174.9500,False,172.2100,172.7400,reg,410276 +WCG,2017-06-19,176.5600,177.1500,False,175.0000,175.1100,reg,250664 +WCG,2017-06-20,176.5700,177.3700,False,175.6800,176.3400,reg,323398 +WCG,2017-06-21,177.5400,178.7400,False,176.0650,176.8900,reg,299268 +WCG,2017-06-22,183.6000,184.6800,False,178.5200,178.6900,reg,427726 +WCG,2017-06-23,183.2800,184.8800,False,182.4300,184.6000,reg,442865 +WCG,2017-06-26,181.3700,183.8200,False,180.3650,183.8200,reg,378447 +WCG,2017-06-27,179.6500,181.3600,False,177.9700,181.3600,reg,342781 +WCG,2017-06-28,180.7800,182.3400,False,179.8300,180.7400,reg,280676 +WCG,2017-06-29,178.7400,181.2300,False,177.4200,180.9100,reg,233495 +WCG,2017-06-30,179.5600,180.8986,False,177.5300,179.4300,reg,277472 +WCG,2017-07-05,182.3600,182.8300,False,179.0750,179.8000,reg,190312 +WCG,2017-07-06,179.7700,182.7000,False,179.0500,181.5800,reg,267959 +WCG,2017-07-07,181.1300,182.7100,False,179.2500,180.4100,reg,167223 +WCG,2017-07-10,180.7800,182.2500,False,179.0500,180.1200,reg,360130 +WCG,2017-07-11,181.7400,182.4800,False,179.5200,181.3700,reg,255034 +WCG,2017-07-12,183.1200,183.3700,False,180.4600,182.8800,reg,221467 +WCG,2017-07-13,182.4700,183.0400,False,179.7700,182.3400,reg,186244 +WCG,2017-07-14,182.2100,182.9900,False,181.8400,182.5900,reg,199055 +WCG,2017-07-17,182.5600,182.7600,False,180.6700,182.3600,reg,211935 +WCG,2017-07-18,181.4700,183.6800,False,180.6650,182.6200,reg,238226 +WCG,2017-07-19,182.2800,183.3800,False,181.7900,182.3600,reg,163456 +WCG,2017-07-20,183.7700,183.8900,False,181.4600,182.8500,reg,175107 +WCG,2017-07-21,183.8700,184.0700,False,182.1100,183.7000,reg,209024 +WCG,2017-07-24,183.4900,184.4400,False,182.6200,184.4400,reg,219261 +WCG,2017-07-25,180.5400,184.8800,False,180.4100,184.1000,reg,388751 +WCG,2017-07-26,180.0400,181.5300,False,179.1400,180.4000,reg,334231 +WCG,2017-07-27,179.0600,180.7400,False,178.0700,179.6800,reg,282395 +WCG,2017-07-28,179.9600,181.1900,False,177.3505,179.0600,reg,249631 +WCG,2017-07-31,176.9900,180.6700,False,176.8100,179.4900,reg,232988 +WCG,2017-08-01,178.0200,178.3900,False,176.1300,177.0200,reg,308709 +WCG,2017-08-02,179.3000,179.9200,False,177.3000,178.0300,reg,242470 +WCG,2017-08-03,182.5200,182.9900,False,178.7400,178.7400,reg,398046 +WCG,2017-08-04,173.2100,181.0000,False,171.5000,178.8700,reg,646320 +WCG,2017-08-07,173.1200,174.1600,False,170.4500,173.2300,reg,662997 +WCG,2017-08-08,173.7500,175.2290,False,172.4200,173.4200,reg,438757 +WCG,2017-08-09,173.7700,175.1200,False,172.5000,173.4600,reg,251347 +WCG,2017-08-10,172.0300,173.5000,False,170.8500,173.4900,reg,380386 +WCG,2017-08-11,172.3900,174.7400,False,170.8600,171.1200,reg,319511 +WCG,2017-08-14,174.3300,174.9900,False,173.9000,174.4100,reg,124420 +WCG,2017-08-15,174.1100,175.4300,False,173.5800,175.0500,reg,282478 +WCG,2017-08-16,174.6400,175.6000,False,173.9500,174.5400,reg,340909 +WCG,2017-08-17,175.7600,176.6400,False,174.6500,174.6500,reg,222030 +WCG,2017-08-18,173.5600,176.4900,False,173.4300,176.2700,reg,222027 +WCG,2017-08-21,174.0900,174.8700,False,173.0200,173.9100,reg,261592 +WCG,2017-08-22,171.8500,174.1000,False,171.1701,174.0200,reg,401261 +WCG,2017-08-23,169.7800,171.8500,False,167.9500,171.8500,reg,700183 +WCG,2017-08-24,169.5400,170.6300,False,169.0600,170.6300,reg,702275 +WCG,2017-08-25,168.8200,171.2900,False,168.7900,171.0800,reg,545601 +WCG,2017-08-28,168.2200,169.7700,False,167.9750,168.2700,reg,389295 +WCG,2017-08-29,167.3600,168.5700,False,166.6300,167.6000,reg,351253 +WCG,2017-08-30,169.8900,170.7000,False,166.7800,167.3400,reg,347476 +WCG,2017-08-31,174.6800,174.8900,False,170.1200,170.6100,reg,434226 +WCG,2017-09-01,175.4500,175.9050,False,174.2900,175.2600,reg,212822 +WCG,2017-09-05,176.0100,177.3100,False,174.9100,175.0200,reg,228722 +WCG,2017-09-06,171.3400,176.7400,False,170.1100,176.7400,reg,537112 +WCG,2017-09-07,172.4400,173.5000,False,170.9800,171.2200,reg,243258 +WCG,2017-09-08,172.2000,173.1300,False,171.1200,171.8500,reg,283025 +WCG,2017-09-11,176.1500,176.3000,False,172.2500,173.8500,reg,219809 +WCG,2017-09-12,175.3900,176.4800,False,173.3801,176.3100,reg,202902 +WCG,2017-09-13,174.5000,176.7100,False,174.0300,175.6400,reg,184009 +WCG,2017-09-14,176.1800,176.4300,False,173.3500,175.0000,reg,273226 +WCG,2017-09-15,177.7900,178.2600,False,175.4400,176.1800,reg,429045 +WCG,2017-09-18,175.9900,178.4000,False,175.9200,177.9600,reg,228266 +WCG,2017-09-19,168.1600,176.5550,False,166.1000,176.0600,reg,596254 +WCG,2017-09-20,165.6700,168.9600,False,164.5800,168.3800,reg,848857 +WCG,2017-09-21,166.0600,168.0600,False,164.9500,166.2500,reg,323036 +WCG,2017-09-22,167.1600,169.5900,False,162.3400,166.2400,reg,447090 +WCG,2017-09-25,164.1500,169.0500,False,163.8500,167.4800,reg,258481 +WCG,2017-09-26,165.4200,166.9900,False,164.7400,165.0200,reg,237233 +WCG,2017-09-27,168.2200,168.6900,False,164.4500,165.7600,reg,225900 +WCG,2017-09-28,170.9100,170.9500,False,166.7100,168.0100,reg,223875 +WCG,2017-09-29,171.7400,172.3300,False,170.5700,171.0200,reg,230357 +WCG,2017-10-02,171.8600,173.3700,False,170.4400,172.1200,reg,185259 +WCG,2017-10-03,175.7200,176.4000,False,172.8700,172.8700,reg,317234 +WCG,2017-10-04,174.0900,176.0700,False,174.0200,175.7100,reg,315541 +WCG,2017-10-05,172.1000,174.2200,False,170.7700,174.1700,reg,506673 +WCG,2017-10-06,174.0400,174.5200,False,172.3000,172.6200,reg,213451 +WCG,2017-10-09,170.7500,174.2900,False,170.2500,174.2900,reg,187147 +WCG,2017-10-10,167.6800,170.4600,False,167.2300,170.3800,reg,253876 +WCG,2017-10-11,170.5600,170.6400,False,166.8200,169.0250,reg,422859 +WCG,2017-10-12,168.3100,170.7000,False,167.4700,170.2500,reg,503999 +WCG,2017-10-13,168.6400,169.3900,False,162.2500,163.6800,reg,520017 +WCG,2017-10-16,167.9200,168.9800,False,166.6100,167.9400,reg,381784 +WCG,2017-10-17,174.0300,175.1000,False,167.5200,169.4700,reg,482313 +WCG,2017-10-18,176.0400,179.9300,False,174.5000,174.5000,reg,538298 +WCG,2017-10-19,177.2400,177.2600,False,172.4950,175.8700,reg,210944 +WCG,2017-10-20,180.5200,180.9900,False,177.3300,178.4400,reg,498534 +WCG,2017-10-23,181.3600,181.8700,False,179.7000,181.3900,reg,225015 +WCG,2017-10-24,177.5900,180.7600,False,176.3200,180.2800,reg,366617 +WCG,2017-10-25,179.4800,179.6100,False,177.2000,178.5500,reg,339459 +WCG,2017-10-26,182.2700,184.2499,False,178.3900,179.9600,reg,298178 +WCG,2017-10-27,186.0000,186.3300,False,182.2623,182.9700,reg,297030 +WCG,2017-10-30,181.1800,186.1200,False,180.3000,186.1200,reg,418709 +WCG,2017-10-31,197.7400,201.3700,False,186.0000,190.0000,reg,1327065 +WCG,2017-11-01,200.9100,203.9700,False,197.2500,198.8500,reg,715288 +WCG,2017-11-02,200.9300,204.0550,False,200.3300,202.2200,reg,489768 +WCG,2017-11-03,206.5000,207.2600,False,201.1200,201.4500,reg,351530 +WCG,2017-11-06,205.1100,208.8900,False,204.0700,205.5000,reg,260604 +WCG,2017-11-07,202.4000,206.7800,False,200.8200,205.6800,reg,376689 +WCG,2017-11-08,202.8500,203.7000,False,200.2300,201.4900,reg,260592 +WCG,2017-11-09,200.6600,202.4000,False,197.6900,201.1800,reg,344475 +WCG,2017-11-10,200.5500,200.7500,False,198.3200,200.2100,reg,218334 +WCG,2017-11-13,201.6500,203.2400,False,198.3000,200.0900,reg,498208 +WCG,2017-11-14,200.1100,201.4000,False,198.5100,200.3700,reg,324152 +WCG,2017-11-15,198.2000,199.3500,False,195.1200,199.3500,reg,433345 +WCG,2017-11-16,200.0200,201.0500,False,197.5950,198.5000,reg,465413 +WCG,2017-11-17,198.0000,201.2850,False,196.6000,199.0700,reg,192660 +WCG,2017-11-20,199.2700,199.2800,False,197.0800,199.0400,reg,250918 +WCG,2017-11-21,202.6900,203.5900,False,198.8300,199.2500,reg,309852 +WCG,2017-11-22,201.3700,203.6100,False,199.9800,202.4100,reg,265177 +WCG,2017-11-27,203.0000,204.0600,False,200.5500,201.4200,reg,248932 +WCG,2017-11-28,204.1100,204.9200,False,202.5200,203.8700,reg,447307 +WCG,2017-11-29,211.1800,212.4000,False,204.6900,204.8500,reg,521272 +WCG,2017-11-30,212.9900,213.9700,False,210.2300,211.3200,reg,382819 +WCG,2017-12-01,211.3500,213.6200,False,203.9400,213.0500,reg,359479 +WCG,2017-12-04,203.2300,213.2522,False,202.9700,213.0800,reg,283511 +WCG,2017-12-05,206.8000,207.8600,False,201.4100,203.7600,reg,366320 +WCG,2017-12-06,207.4700,207.5700,False,203.2900,206.4700,reg,485220 +WCG,2017-12-07,209.0700,209.7200,False,205.9500,207.7000,reg,339302 +WCG,2017-12-08,207.9500,210.4000,False,207.6200,209.2900,reg,187650 +WCG,2017-12-11,205.5000,208.8200,False,204.3600,207.8900,reg,364815 +WCG,2017-12-12,205.9000,207.2900,False,204.4000,206.0000,reg,207211 +WCG,2017-12-13,207.3400,208.1500,False,205.3601,206.7300,reg,365475 +WCG,2017-12-14,203.0100,207.0400,False,202.5200,206.9500,reg,412578 +WCG,2017-12-15,201.6500,205.3500,False,201.4500,203.0000,reg,702808 +WCG,2017-12-18,193.6900,201.0050,False,192.1100,201.0000,reg,844279 +WCG,2017-12-19,198.9200,199.4300,False,194.0100,194.6500,reg,658865 +WCG,2017-12-20,200.7100,202.4600,False,199.3920,199.5200,reg,429952 +WCG,2017-12-21,199.7300,201.9600,False,199.1210,200.5500,reg,265757 +WCG,2017-12-22,199.6100,200.9000,False,198.9000,199.2300,reg,189079 +WCG,2017-12-26,200.1500,201.4900,False,197.0863,199.2600,reg,219801 +WCG,2017-12-27,201.7600,203.2400,False,200.2100,200.2100,reg,210357 +WCG,2017-12-28,203.0300,203.8700,False,200.5700,202.6500,reg,175108 +WCG,2017-12-29,201.1100,204.1000,False,200.9000,204.1000,reg,163882 +WCG,2018-01-02,202.5500,203.2400,False,200.1150,201.7100,reg,305966 +WCG,2018-01-03,203.3200,204.4600,False,200.7200,202.8200,reg,337441 +WCG,2018-01-04,206.5100,208.5700,False,203.3900,203.3900,reg,309300 +WCG,2018-01-05,211.3200,211.7100,False,206.6600,207.8300,reg,262167 +WCG,2018-01-08,205.9900,212.0000,False,205.7900,210.9300,reg,316596 +WCG,2018-01-09,206.8500,208.3950,False,205.8500,205.8500,reg,244736 +WCG,2018-01-10,205.6600,206.7400,False,201.4700,206.2300,reg,246196 +WCG,2018-01-11,205.8900,207.7800,False,205.3600,205.9900,reg,326840 +WCG,2018-01-12,211.4700,212.0000,False,206.3250,207.1500,reg,227517 +WCG,2018-01-16,210.2000,215.5800,False,209.4800,213.0900,reg,285646 +WCG,2018-01-17,213.8300,214.6000,False,211.2600,211.2600,reg,329624 +WCG,2018-01-18,215.9300,216.6500,False,213.0800,213.7900,reg,236391 +WCG,2018-01-19,218.7900,218.8100,False,215.4572,217.2100,reg,236254 +WCG,2018-01-22,218.3500,219.5150,False,216.0000,218.7500,reg,316961 +WCG,2018-01-23,218.7700,221.7500,False,218.5400,218.8100,reg,404865 +WCG,2018-01-24,215.7700,219.9500,False,215.3500,219.9500,reg,295850 +WCG,2018-01-25,216.6000,217.5300,False,215.0200,216.5200,reg,237534 +WCG,2018-01-26,218.6100,218.6100,False,214.7105,217.9900,reg,271370 +WCG,2018-01-29,217.6600,220.9500,False,217.6600,218.6100,reg,185090 +WCG,2018-01-30,210.5900,214.4800,False,207.3100,213.5000,reg,468308 +WCG,2018-01-31,210.3800,215.3800,False,209.8400,212.8300,reg,295094 +WCG,2018-02-01,211.0500,212.4400,False,205.8700,209.0500,reg,429591 +WCG,2018-02-02,204.7300,210.2500,False,204.6000,210.2500,reg,376099 +WCG,2018-02-05,196.5000,203.9600,False,195.3700,203.6400,reg,511026 +WCG,2018-02-06,195.6500,197.1500,False,188.7200,193.8900,reg,811761 +WCG,2018-02-07,195.0400,198.8600,False,192.1200,194.7400,reg,392481 +WCG,2018-02-08,190.1000,196.5000,False,190.0400,194.7700,reg,805923 +WCG,2018-02-09,193.6900,195.2600,False,187.0600,191.9400,reg,377341 +WCG,2018-02-12,194.9200,195.6600,False,192.2500,194.6300,reg,563685 +WCG,2018-02-13,194.3300,194.6000,False,191.7400,193.3600,reg,291071 +WCG,2018-02-14,194.7200,195.7200,False,192.8200,193.4700,reg,182350 +WCG,2018-02-15,191.9600,195.7200,False,189.8100,195.7200,reg,262827 +WCG,2018-02-16,193.2100,194.0400,False,191.2100,191.2100,reg,204460 +WCG,2018-02-20,194.6500,196.0700,False,191.9600,192.6800,reg,300316 +WCG,2018-02-21,193.6400,195.8900,False,193.5900,195.1800,reg,270893 +WCG,2018-02-22,192.0200,194.6500,False,191.7600,194.4200,reg,290856 +WCG,2018-02-23,192.0500,193.7100,False,190.2500,192.6300,reg,252214 +WCG,2018-02-26,194.7900,195.4800,False,192.6400,192.8300,reg,255146 +WCG,2018-02-27,194.9400,198.2750,False,194.9400,195.0300,reg,217768 +WCG,2018-02-28,193.9100,195.8400,False,193.0500,195.4200,reg,393713 +WCG,2018-03-01,193.5100,196.2500,False,191.3000,193.6700,reg,295966 +WCG,2018-03-02,193.9500,194.3100,False,190.9300,192.9900,reg,192888 +WCG,2018-03-05,195.1300,195.5100,False,191.7300,192.8400,reg,234038 +WCG,2018-03-06,195.5900,196.9800,False,192.0000,195.1300,reg,439531 +WCG,2018-03-07,194.4700,195.8600,False,193.3600,194.5200,reg,265990 +WCG,2018-03-08,191.8500,194.2500,False,190.8700,192.8800,reg,238630 +WCG,2018-03-09,195.2300,195.8000,False,191.1700,193.0400,reg,339021 +WCG,2018-03-12,193.7200,195.6600,False,193.1600,195.3900,reg,265085 +WCG,2018-03-13,194.3100,195.7700,False,192.7900,193.7200,reg,303144 +WCG,2018-03-14,194.2700,196.2900,False,193.5200,194.8700,reg,526085 +WCG,2018-03-15,193.5700,196.4850,False,193.4900,194.8800,reg,176424 +WCG,2018-03-16,194.7500,201.5300,False,194.5500,199.2800,reg,683244 +WCG,2018-03-19,192.6200,195.2600,False,191.4500,194.5800,reg,187347 +WCG,2018-03-20,192.5500,193.7300,False,192.0100,192.8400,reg,307972 +WCG,2018-03-21,197.9400,200.8200,False,194.6000,197.0000,reg,618348 +WCG,2018-03-22,190.4500,197.0500,False,190.3500,197.0500,reg,385802 +WCG,2018-03-23,188.4100,192.6400,False,188.3300,191.0200,reg,237454 +WCG,2018-03-26,191.8000,192.1000,False,189.0000,189.7000,reg,325867 +WCG,2018-03-27,190.4500,193.6600,False,189.2800,192.7600,reg,334692 +WCG,2018-03-28,190.2700,191.9300,False,189.9050,190.9400,reg,567266 +WCG,2018-03-29,193.6300,196.1200,False,190.7800,191.4600,reg,416183 +WCG,2018-04-02,189.9600,195.4200,False,188.3200,193.8900,reg,245032 +WCG,2018-04-03,194.3900,196.9600,False,193.2100,194.7400,reg,663074 +WCG,2018-04-04,194.8500,195.0450,False,191.7600,192.9400,reg,339653 +WCG,2018-04-05,196.2900,198.6700,False,194.7950,195.7500,reg,426475 +WCG,2018-04-06,191.0000,196.3000,False,189.7100,195.2500,reg,313072 +WCG,2018-04-09,192.4800,194.6500,False,191.3550,191.7700,reg,264485 +WCG,2018-04-10,195.5900,197.2700,False,192.7800,194.0200,reg,269325 +WCG,2018-04-11,191.0900,194.9800,False,190.9200,194.5100,reg,227193 +WCG,2018-04-12,194.2900,195.9500,False,192.2900,192.2900,reg,267075 +WCG,2018-04-13,193.7600,195.6700,False,192.7300,195.6700,reg,212580 +WCG,2018-04-16,198.1100,198.9800,False,194.5200,195.2600,reg,284510 +WCG,2018-04-17,201.7200,202.3800,False,200.4000,200.4000,reg,350698 +WCG,2018-04-18,202.0600,204.0700,False,200.8800,202.2200,reg,377580 +WCG,2018-04-19,201.7100,203.9100,False,200.7800,201.6900,reg,394569 +WCG,2018-04-20,200.2400,202.2850,False,199.5800,201.9400,reg,361409 +WCG,2018-04-23,200.4400,202.0800,False,200.2000,200.7500,reg,183093 +WCG,2018-04-24,200.9000,202.8600,False,199.2300,201.3400,reg,380469 +WCG,2018-04-25,207.9300,208.5800,False,202.8500,204.4000,reg,642429 +WCG,2018-04-26,210.0300,210.8050,False,206.3300,208.6500,reg,479376 +WCG,2018-04-27,209.2200,211.3300,False,209.0000,209.6800,reg,357078 +WCG,2018-04-30,205.1600,211.3500,False,205.1600,210.0400,reg,414363 +WCG,2018-05-01,214.8700,218.2800,False,205.1900,205.1900,reg,688151 +WCG,2018-05-02,211.4400,215.7100,False,211.0300,215.6200,reg,502937 +WCG,2018-05-03,214.2500,214.8000,False,208.0100,210.9600,reg,381110 +WCG,2018-05-04,218.6200,219.3290,False,213.1000,213.4900,reg,411858 +WCG,2018-05-07,214.9500,220.3300,False,214.0600,220.0300,reg,342190 +WCG,2018-05-08,214.9400,216.2450,False,213.8000,215.5400,reg,317737 +WCG,2018-05-09,211.2600,215.1400,False,210.8200,215.1400,reg,343136 +WCG,2018-05-10,214.7700,216.2100,False,212.2000,212.2000,reg,172544 +WCG,2018-05-11,217.4500,218.4200,False,213.5500,215.2000,reg,243869 +WCG,2018-05-14,218.5700,219.9400,False,217.8500,217.9600,reg,182509 +WCG,2018-05-15,215.8400,218.1200,False,215.0900,217.4300,reg,276729 +WCG,2018-05-16,217.0900,218.2000,False,215.4900,216.8300,reg,189573 +WCG,2018-05-17,218.2000,219.6900,False,216.7900,217.0300,reg,236747 +WCG,2018-05-18,217.8900,219.2350,False,216.9400,218.2800,reg,243626 +WCG,2018-05-21,217.9500,219.5000,False,217.1700,219.3800,reg,181533 +WCG,2018-05-22,216.9600,218.3963,False,215.6400,217.9300,reg,180122 +WCG,2018-05-23,218.4300,218.5900,False,216.2800,216.2800,reg,150451 +WCG,2018-05-24,217.9000,218.5850,False,216.6200,218.3100,reg,178781 +WCG,2018-05-25,220.0800,221.6700,False,217.6100,218.0600,reg,288282 +WCG,2018-05-29,221.1500,221.5200,False,218.5500,218.5500,reg,214700 +WCG,2018-05-30,226.9900,232.0400,False,224.6700,225.0000,reg,581094 +WCG,2018-05-31,221.6700,227.6606,False,221.5400,226.9900,reg,337066 +WCG,2018-06-01,222.7000,224.9000,False,220.9100,221.8400,reg,446661 +WCG,2018-06-04,228.0400,228.3750,False,221.9800,223.9200,reg,584017 +WCG,2018-06-05,227.9300,230.0200,False,226.2500,228.3800,reg,244868 +WCG,2018-06-06,229.2300,229.6200,False,226.8900,227.7100,reg,264011 +WCG,2018-06-07,230.7200,236.2200,False,228.0200,234.0800,reg,312462 diff --git a/company_library/WDAY.csv b/company_library/WDAY.csv index 78726c10..f85c8497 100644 --- a/company_library/WDAY.csv +++ b/company_library/WDAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDAY,2017-06-06,102.6600,103.8100,False,102.3700,102.7600,reg,1433056 -WDAY,2017-06-07,102.5000,103.0900,False,101.3900,103.0000,reg,1663121 -WDAY,2017-06-08,102.8400,103.0000,False,101.3239,102.3500,reg,1708353 WDAY,2017-06-09,97.9700,104.2000,False,96.5100,102.9600,reg,3294255 WDAY,2017-06-12,97.3500,98.8100,False,92.7948,96.5500,reg,3446665 WDAY,2017-06-13,98.6700,100.3400,False,97.5000,98.4300,reg,1238798 @@ -249,3 +246,6 @@ WDAY,2018-05-31,130.9600,134.0800,False,130.6100,132.0400,reg,2806034 WDAY,2018-06-01,126.2900,127.4500,False,123.6200,125.8300,reg,5722244 WDAY,2018-06-04,128.1500,128.1800,False,123.9000,127.3300,reg,3012466 WDAY,2018-06-05,128.7100,129.8700,False,127.8350,128.3400,reg,1776650 +WDAY,2018-06-06,128.3100,129.7100,False,127.2800,128.8200,reg,2366013 +WDAY,2018-06-07,123.3700,128.8600,False,121.8571,128.3200,reg,3135121 +WDAY,2018-06-08,123.9000,124.9800,False,122.3200,123.0100,reg,2000330 diff --git a/company_library/WDC.csv b/company_library/WDC.csv index dedd4eb0..b467f2da 100644 --- a/company_library/WDC.csv +++ b/company_library/WDC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDC,2017-06-06,87.9175,88.1521,False,87.1746,87.2430,reg,3626157 -WDC,2017-06-07,87.9077,89.2371,False,87.6829,87.9468,reg,2938024 -WDC,2017-06-08,88.9732,89.0807,False,87.3994,88.3671,reg,2649325 WDC,2017-06-09,84.0759,89.8725,False,82.2968,89.0514,reg,6027180 WDC,2017-06-12,84.6917,84.7699,False,80.2929,82.9126,reg,5915051 WDC,2017-06-13,88.0250,88.3965,False,85.7181,86.5490,reg,5038567 @@ -249,3 +246,6 @@ WDC,2018-05-31,83.5100,86.9100,False,83.4300,86.3000,reg,4896130 WDC,2018-06-01,85.8700,85.9750,False,83.6000,84.2100,reg,3748733 WDC,2018-06-04,84.8500,85.4800,False,83.7700,85.4200,reg,4238296 WDC,2018-06-05,85.9000,86.1000,False,85.1200,85.5000,reg,2851060 +WDC,2018-06-06,84.7200,87.1600,False,84.5700,86.5000,reg,4804032 +WDC,2018-06-07,82.6000,84.8319,False,80.6400,84.6900,reg,8824114 +WDC,2018-06-08,82.6200,82.8500,False,81.1500,81.7400,reg,2873971 diff --git a/company_library/WDFC.csv b/company_library/WDFC.csv index 95771406..dda52a01 100644 --- a/company_library/WDFC.csv +++ b/company_library/WDFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDFC,2017-06-06,106.4113,106.8536,False,105.9296,106.8536,reg,65558 -WDFC,2017-06-07,107.0502,107.3451,False,105.8755,106.2147,reg,60327 -WDFC,2017-06-08,107.1977,107.9349,False,106.4358,107.1485,reg,46955 WDFC,2017-06-09,109.0654,109.2129,False,106.7553,107.2960,reg,56825 WDFC,2017-06-12,109.5569,109.9993,False,108.9180,108.9180,reg,56288 WDFC,2017-06-13,109.3603,109.7535,False,108.5739,109.6552,reg,40690 @@ -249,3 +246,6 @@ WDFC,2018-05-31,137.5500,139.6500,False,137.0500,139.6500,reg,44681 WDFC,2018-06-01,139.3000,139.3000,False,136.7500,137.1000,reg,56698 WDFC,2018-06-04,140.4000,140.9000,False,138.9000,139.8000,reg,52456 WDFC,2018-06-05,142.7000,142.8500,False,140.3500,140.4000,reg,91589 +WDFC,2018-06-06,142.8000,143.2000,False,140.9000,142.9000,reg,41595 +WDFC,2018-06-07,143.2500,143.5000,False,142.0500,143.0000,reg,50403 +WDFC,2018-06-08,143.8000,145.5750,False,143.5000,143.5000,reg,103667 diff --git a/company_library/WEB.csv b/company_library/WEB.csv index a0aaaf45..3969f2f7 100644 --- a/company_library/WEB.csv +++ b/company_library/WEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEB,2017-06-06,23.7500,23.7500,False,23.4500,23.4500,reg,540194 -WEB,2017-06-07,23.7500,23.9500,False,23.4500,23.7000,reg,347263 -WEB,2017-06-08,24.0000,24.0000,False,23.7000,23.8500,reg,336292 WEB,2017-06-09,24.1000,24.8500,False,23.9500,24.0500,reg,695976 WEB,2017-06-12,23.5000,24.0000,False,23.3000,24.0000,reg,610017 WEB,2017-06-13,23.6500,23.7500,False,23.3750,23.5000,reg,231625 @@ -249,3 +246,6 @@ WEB,2018-05-31,19.5500,19.6500,False,19.1000,19.5500,reg,641836 WEB,2018-06-01,20.0000,20.0500,False,19.4500,19.6000,reg,937445 WEB,2018-06-04,20.4500,20.5500,False,19.8000,19.9500,reg,793046 WEB,2018-06-05,20.9000,20.9500,False,20.4500,20.5000,reg,974811 +WEB,2018-06-06,20.3500,20.9500,False,20.1250,20.8500,reg,765755 +WEB,2018-06-07,21.0000,21.0050,False,20.2500,20.3000,reg,638904 +WEB,2018-06-08,21.0500,21.2500,False,20.7750,20.9000,reg,808439 diff --git a/company_library/WEBK.csv b/company_library/WEBK.csv index 32703510..c2b6beff 100644 --- a/company_library/WEBK.csv +++ b/company_library/WEBK.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEBK,2017-06-06,27.0537,27.0537,False,27.0537,27.0537,reg,327 -WEBK,2017-06-07,26.4580,27.0537,False,26.4580,27.0537,reg,424 -WEBK,2017-06-08,27.0537,27.0537,False,27.0537,27.0537,reg,104 WEBK,2017-06-09,27.0537,27.0537,False,27.0537,27.0537,reg,122 WEBK,2017-06-12,26.0658,26.0658,False,26.0658,26.0658,reg,724 WEBK,2017-06-13,26.2179,26.2179,False,26.2179,26.2179,reg,249 @@ -249,3 +246,6 @@ WEBK,2018-05-31,33.4155,33.7479,False,33.4155,33.6111,reg,1932 WEBK,2018-06-01,33.4439,33.8371,False,33.0945,33.8371,reg,1820 WEBK,2018-06-04,32.7871,33.0116,False,32.7451,33.0116,reg,2359 WEBK,2018-06-05,32.6950,32.8500,False,31.7497,32.8500,reg,3926 +WEBK,2018-06-06,32.4000,33.5000,False,32.4000,32.9000,reg,3444 +WEBK,2018-06-07,33.6000,33.6000,False,33.6000,33.6000,reg,160 +WEBK,2018-06-08,33.6000,33.6000,False,33.6000,33.6000,reg,0 diff --git a/company_library/WEN.csv b/company_library/WEN.csv index 7c8e7621..621fa20a 100644 --- a/company_library/WEN.csv +++ b/company_library/WEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEN,2017-06-06,15.6157,15.7922,False,15.4295,15.7432,reg,3555262 -WEN,2017-06-07,15.6255,15.7285,False,15.5177,15.6255,reg,1609101 -WEN,2017-06-08,15.5373,15.6746,False,15.4883,15.6451,reg,1981121 WEN,2017-06-09,15.2334,15.6157,False,15.1942,15.5765,reg,2472647 WEN,2017-06-12,15.0178,15.3020,False,14.9197,15.1942,reg,2896947 WEN,2017-06-13,15.1648,15.1942,False,14.8021,15.0472,reg,2401919 @@ -249,3 +246,6 @@ WEN,2018-05-31,16.1100,16.7000,False,16.0100,16.5600,reg,4600037 WEN,2018-06-01,16.0900,16.3400,False,16.0500,16.2000,reg,2942329 WEN,2018-06-04,16.3600,16.4000,False,16.1000,16.1000,reg,4261561 WEN,2018-06-05,16.7000,16.7200,False,16.2300,16.4000,reg,3682283 +WEN,2018-06-06,16.8000,16.8400,False,16.5500,16.6800,reg,2936409 +WEN,2018-06-07,17.0500,17.4800,False,16.8200,16.8200,reg,8549267 +WEN,2018-06-08,17.7200,17.7600,False,17.0000,17.0000,reg,6062532 diff --git a/company_library/WERN.csv b/company_library/WERN.csv index 50b250ee..e4ab8e1c 100644 --- a/company_library/WERN.csv +++ b/company_library/WERN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WERN,2017-06-06,27.8753,28.1233,False,27.6273,27.7761,reg,440931 -WERN,2017-06-07,28.5201,28.7185,False,27.9249,28.0241,reg,1054474 -WERN,2017-06-08,28.5697,28.6689,False,28.2721,28.5201,reg,758558 WERN,2017-06-09,28.7681,28.9665,False,28.4209,28.6193,reg,1029598 WERN,2017-06-12,29.2145,29.7105,False,28.6689,28.7681,reg,834088 WERN,2017-06-13,29.2641,29.8593,False,29.1153,29.2145,reg,819278 @@ -249,3 +246,6 @@ WERN,2018-05-31,39.2000,40.0000,False,38.7500,39.9000,reg,756009 WERN,2018-06-01,39.6500,40.1000,False,38.9750,39.5500,reg,731435 WERN,2018-06-04,38.3500,39.8000,False,38.3000,39.6500,reg,1424013 WERN,2018-06-05,37.4500,38.8500,False,37.2500,38.2000,reg,1368381 +WERN,2018-06-06,37.0000,38.3500,False,36.4000,37.9000,reg,1473464 +WERN,2018-06-07,37.2500,37.3000,False,36.5000,37.0500,reg,897217 +WERN,2018-06-08,38.2000,38.3750,False,37.3500,37.4000,reg,703944 diff --git a/company_library/WETF.csv b/company_library/WETF.csv index 4d205893..8de06c43 100644 --- a/company_library/WETF.csv +++ b/company_library/WETF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WETF,2017-06-06,9.0844,9.1677,False,8.9472,9.1628,reg,1835672 -WETF,2017-06-07,9.2608,9.2608,False,9.0354,9.1236,reg,1675623 -WETF,2017-06-08,9.3784,9.5744,False,9.1040,9.2706,reg,1706231 WETF,2017-06-09,9.5744,9.7508,False,9.4416,9.4568,reg,2995699 WETF,2017-06-12,9.6626,9.7606,False,9.4568,9.5646,reg,1860976 WETF,2017-06-13,9.5744,9.7606,False,9.5352,9.7214,reg,955756 @@ -249,3 +246,6 @@ WETF,2018-05-31,10.9600,11.0200,False,10.3600,10.4100,reg,2161176 WETF,2018-06-01,10.8800,11.2200,False,10.7400,11.0000,reg,1800795 WETF,2018-06-04,10.9500,11.0300,False,10.8000,10.8700,reg,1445628 WETF,2018-06-05,11.1700,11.2500,False,10.9300,11.0000,reg,1252687 +WETF,2018-06-06,11.3300,11.3899,False,11.2000,11.2000,reg,971766 +WETF,2018-06-07,11.2700,11.4800,False,11.1500,11.3700,reg,632917 +WETF,2018-06-08,11.3800,11.4200,False,11.1400,11.2400,reg,858098 diff --git a/company_library/WEYS.csv b/company_library/WEYS.csv index f7ee31a0..c91c903a 100644 --- a/company_library/WEYS.csv +++ b/company_library/WEYS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEYS,2017-06-06,26.4636,26.8035,False,26.3277,26.6578,reg,11328 -WEYS,2017-06-07,26.5802,27.0074,False,26.3277,26.8278,reg,11233 -WEYS,2017-06-08,27.2017,27.2891,False,25.8130,26.8327,reg,12770 WEYS,2017-06-09,28.0660,28.4545,False,26.9298,27.2600,reg,25730 WEYS,2017-06-12,27.9106,28.4059,False,27.7261,28.0272,reg,14377 WEYS,2017-06-13,27.4833,27.9106,False,27.2600,27.7455,reg,18988 @@ -249,3 +246,6 @@ WEYS,2018-05-31,34.6700,35.0200,False,34.5300,34.6000,reg,12492 WEYS,2018-06-01,35.8700,35.9000,False,34.3700,35.0200,reg,13642 WEYS,2018-06-04,35.8700,36.1700,False,34.7810,35.7900,reg,11833 WEYS,2018-06-05,36.2200,36.3600,False,35.8400,35.8400,reg,9608 +WEYS,2018-06-06,36.1900,36.8500,False,36.0600,36.2500,reg,13484 +WEYS,2018-06-07,35.7000,36.4200,False,35.6400,36.0900,reg,9429 +WEYS,2018-06-08,35.5500,35.8900,False,35.2100,35.6300,reg,8080 diff --git a/company_library/WFC.csv b/company_library/WFC.csv index 54987ec4..72685020 100644 --- a/company_library/WFC.csv +++ b/company_library/WFC.csv @@ -1,6 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WFC,2017-06-06,50.3972,50.6112,False,49.8428,49.9206,reg,14887538 -WFC,2017-06-07,50.6696,50.8836,False,50.2902,50.4264,reg,17022350 WFC,2017-06-08,51.1268,51.5839,False,50.4653,50.5820,reg,22644201 WFC,2017-06-09,52.3329,52.4789,False,51.3602,51.4186,reg,25749954 WFC,2017-06-12,52.6150,53.0965,False,52.4691,52.5080,reg,22791380 @@ -249,3 +247,5 @@ WFC,2018-05-31,53.9900,54.3800,False,53.7950,54.2100,reg,17515910 WFC,2018-06-01,54.6900,55.0200,False,54.2750,54.5600,reg,14100194 WFC,2018-06-04,54.8300,55.1700,False,54.6000,54.7900,reg,10593684 WFC,2018-06-05,54.5000,54.9300,False,54.2900,54.6100,reg,11883887 +WFC,2018-06-06,55.5800,55.6300,False,54.6600,54.7200,reg,15848187 +WFC,2018-06-07,55.6300,55.9900,False,55.2500,55.7700,reg,17299554 diff --git a/company_library/WHF.csv b/company_library/WHF.csv index 4a196c57..90b3fda2 100644 --- a/company_library/WHF.csv +++ b/company_library/WHF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHF,2017-06-06,13.0363,13.0634,False,12.9640,12.9820,reg,25820 -WHF,2017-06-07,13.0634,13.1176,False,12.9820,13.1176,reg,22386 -WHF,2017-06-08,12.9730,13.1267,False,12.9640,13.1176,reg,33971 WHF,2017-06-09,13.1267,13.1628,False,12.9640,12.9730,reg,26485 WHF,2017-06-12,13.1538,13.2712,False,12.9730,13.0634,reg,38558 WHF,2017-06-13,13.1809,13.2623,False,12.9730,13.1538,reg,58472 @@ -249,3 +246,6 @@ WHF,2018-05-31,14.3200,14.4700,False,14.1600,14.2600,reg,62988 WHF,2018-06-01,14.3500,14.4600,False,14.1600,14.3600,reg,33418 WHF,2018-06-04,14.4100,14.4500,False,14.0600,14.4300,reg,93568 WHF,2018-06-05,14.4900,14.5700,False,14.1300,14.4300,reg,58453 +WHF,2018-06-06,14.5000,14.5700,False,14.3200,14.5700,reg,28848 +WHF,2018-06-07,14.8200,15.0200,False,14.4274,14.5700,reg,110675 +WHF,2018-06-08,15.0400,15.3100,False,14.7600,14.7600,reg,107075 diff --git a/company_library/WHFBL.csv b/company_library/WHFBL.csv index 00036c79..f9173d31 100644 --- a/company_library/WHFBL.csv +++ b/company_library/WHFBL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHFBL,2017-06-06,25.8500,25.8500,False,25.5500,25.5500,reg,3570 -WHFBL,2017-06-07,25.7992,25.8340,False,25.7501,25.7501,reg,4904 -WHFBL,2017-06-08,25.8000,25.8300,False,25.8000,25.8035,reg,1151 WHFBL,2017-06-09,25.8000,25.8000,False,25.8000,25.8000,reg,0 WHFBL,2017-06-12,25.8500,25.8500,False,25.8499,25.8499,reg,701 WHFBL,2017-06-13,25.8000,25.8000,False,25.8000,25.8000,reg,300 @@ -249,3 +246,6 @@ WHFBL,2018-05-31,25.6600,25.6600,False,25.6600,25.6600,reg,500 WHFBL,2018-06-01,25.6000,25.6600,False,25.5000,25.6600,reg,2600 WHFBL,2018-06-04,25.5100,25.6700,False,25.5100,25.6500,reg,1500 WHFBL,2018-06-05,25.5100,25.5100,False,25.5100,25.5100,reg,0 +WHFBL,2018-06-06,25.6021,25.6021,False,25.6021,25.6021,reg,300 +WHFBL,2018-06-07,25.7900,25.7900,False,25.7900,25.7900,reg,301 +WHFBL,2018-06-08,25.7900,25.7900,False,25.7900,25.7900,reg,0 diff --git a/company_library/WHLM.csv b/company_library/WHLM.csv index 84d20e07..74b0f3c7 100644 --- a/company_library/WHLM.csv +++ b/company_library/WHLM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLM,2017-06-06,6.5000,6.5000,False,6.5000,6.5000,reg,407 -WHLM,2017-06-07,6.5000,6.5000,False,6.5000,6.5000,reg,72 -WHLM,2017-06-08,6.5000,6.5299,False,6.5000,6.5299,reg,1561 WHLM,2017-06-09,6.5000,6.5000,False,6.5000,6.5000,reg,216 WHLM,2017-06-12,6.5000,6.5417,False,6.5000,6.5417,reg,810 WHLM,2017-06-13,6.5000,6.5000,False,6.5000,6.5000,reg,1 @@ -249,3 +246,6 @@ WHLM,2018-05-31,7.1800,7.1800,False,7.1800,7.1800,reg,12 WHLM,2018-06-01,7.2391,7.2391,False,7.2391,7.2391,reg,561 WHLM,2018-06-04,7.2800,7.4900,False,6.9547,7.2500,reg,5289 WHLM,2018-06-05,7.4900,7.4900,False,7.0451,7.0451,reg,2069 +WHLM,2018-06-06,7.4500,7.4500,False,7.4500,7.4500,reg,382 +WHLM,2018-06-07,7.4800,7.4900,False,7.4800,7.4900,reg,529 +WHLM,2018-06-08,7.4900,7.4900,False,7.0000,7.2500,reg,1591 diff --git a/company_library/WHLR.csv b/company_library/WHLR.csv index dcb16395..4b383063 100644 --- a/company_library/WHLR.csv +++ b/company_library/WHLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLR,2017-06-06,8.6367,8.6641,False,8.3084,8.3266,reg,81821 -WHLR,2017-06-07,8.6641,8.7279,False,8.4361,8.6641,reg,70774 -WHLR,2017-06-08,8.5911,8.6185,False,8.4817,8.6002,reg,48269 WHLR,2017-06-09,8.6367,8.7097,False,8.5729,8.5820,reg,54248 WHLR,2017-06-12,8.7279,8.8829,False,8.6641,8.6641,reg,66069 WHLR,2017-06-13,8.8556,8.8647,False,8.6914,8.7005,reg,53252 @@ -249,3 +246,6 @@ WHLR,2018-05-31,4.1500,4.2390,False,4.0400,4.2000,reg,41854 WHLR,2018-06-01,4.0900,4.2600,False,4.0500,4.2600,reg,35992 WHLR,2018-06-04,4.0100,4.1600,False,3.9600,4.0900,reg,68596 WHLR,2018-06-05,3.9900,4.0300,False,3.9600,4.0100,reg,45879 +WHLR,2018-06-06,3.8800,4.0500,False,3.8500,4.0500,reg,86747 +WHLR,2018-06-07,3.8500,3.9600,False,3.8200,3.9100,reg,74410 +WHLR,2018-06-08,3.8300,3.9200,False,3.8100,3.8200,reg,39096 diff --git a/company_library/WHLRD.csv b/company_library/WHLRD.csv index 4f8ee741..82d20281 100644 --- a/company_library/WHLRD.csv +++ b/company_library/WHLRD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRD,2017-06-06,20.1412,20.2936,False,20.1412,20.1770,reg,6635 -WHLRD,2017-06-07,20.2308,20.4012,False,20.2219,20.3564,reg,2190 -WHLRD,2017-06-08,20.2219,20.2219,False,20.2219,20.2219,reg,795 WHLRD,2017-06-09,20.5357,20.5357,False,20.4640,20.4640,reg,1343 WHLRD,2017-06-12,20.6433,20.6651,False,20.5806,20.5806,reg,3077 WHLRD,2017-06-13,20.6971,20.6971,False,20.6172,20.6172,reg,1125 @@ -249,3 +246,6 @@ WHLRD,2018-05-31,18.0400,18.0400,False,18.0400,18.0400,reg,0 WHLRD,2018-06-01,18.0500,18.0800,False,17.8374,17.8374,reg,650 WHLRD,2018-06-04,18.0500,18.0500,False,18.0500,18.0500,reg,15 WHLRD,2018-06-05,17.8500,17.8500,False,17.8500,17.8500,reg,350 +WHLRD,2018-06-06,18.0000,18.0000,False,17.8500,17.8500,reg,2539 +WHLRD,2018-06-07,17.7100,18.0500,False,17.6910,18.0500,reg,3721 +WHLRD,2018-06-08,17.5100,17.7654,False,17.5100,17.7654,reg,1026 diff --git a/company_library/WHLRP.csv b/company_library/WHLRP.csv index e0068b03..dd19da86 100644 --- a/company_library/WHLRP.csv +++ b/company_library/WHLRP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRP,2017-06-06,19.3363,19.3934,False,18.8943,18.8943,reg,2500 -WHLRP,2017-06-07,19.3363,19.3363,False,19.3363,19.3363,reg,0 -WHLRP,2017-06-08,19.2389,19.3132,False,19.1323,19.3132,reg,3253 WHLRP,2017-06-09,19.2865,19.3400,False,19.1172,19.1261,reg,4389 WHLRP,2017-06-12,19.6965,19.8301,False,19.4736,19.4736,reg,6560 WHLRP,2017-06-13,19.8139,19.8435,False,19.6875,19.7143,reg,4970 @@ -249,3 +246,6 @@ WHLRP,2018-05-31,15.8000,15.8000,False,15.5900,15.5900,reg,1185 WHLRP,2018-06-01,15.9900,16.0000,False,15.8200,15.8200,reg,6628 WHLRP,2018-06-04,15.9500,15.9500,False,15.9100,15.9100,reg,1356 WHLRP,2018-06-05,15.9899,15.9899,False,15.9899,15.9899,reg,1000 +WHLRP,2018-06-06,15.9900,16.1100,False,15.8100,16.0000,reg,21243 +WHLRP,2018-06-07,15.9900,16.1100,False,15.8100,16.0000,reg,21243 +WHLRP,2018-06-08,15.6300,15.9489,False,15.5801,15.9475,reg,3094 diff --git a/company_library/WHLRW.csv b/company_library/WHLRW.csv index 28532d25..7571427d 100644 --- a/company_library/WHLRW.csv +++ b/company_library/WHLRW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRW,2017-06-06,0.2150,0.3360,False,0.1010,0.3000,reg,580813 -WHLRW,2017-06-07,0.1890,0.2599,False,0.1516,0.2520,reg,192661 -WHLRW,2017-06-08,0.1732,0.1899,False,0.1500,0.1800,reg,223305 WHLRW,2017-06-09,0.1763,0.2500,False,0.1601,0.1800,reg,251461 WHLRW,2017-06-12,0.1935,0.2291,False,0.1774,0.2291,reg,183686 WHLRW,2017-06-13,0.1798,0.2049,False,0.1700,0.2040,reg,128163 @@ -249,3 +246,6 @@ WHLRW,2018-05-31,0.0300,0.0300,False,0.0300,0.0300,reg,0 WHLRW,2018-06-01,0.0130,0.0130,False,0.0130,0.0130,reg,424 WHLRW,2018-06-04,0.0270,0.0270,False,0.0270,0.0270,reg,7100 WHLRW,2018-06-05,0.0349,0.0349,False,0.0270,0.0270,reg,20568 +WHLRW,2018-06-06,0.0130,0.0130,False,0.0130,0.0130,reg,1036 +WHLRW,2018-06-07,0.0130,0.0130,False,0.0130,0.0130,reg,610 +WHLRW,2018-06-08,0.0130,0.0130,False,0.0130,0.0130,reg,0 diff --git a/company_library/WIFI.csv b/company_library/WIFI.csv index aff338bb..f7aaa367 100644 --- a/company_library/WIFI.csv +++ b/company_library/WIFI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIFI,2017-06-06,16.8100,17.1000,False,16.5100,16.6600,reg,347296 -WIFI,2017-06-07,16.7600,16.9400,False,16.5000,16.8600,reg,624611 -WIFI,2017-06-08,16.8300,16.8600,False,16.6100,16.8000,reg,346839 WIFI,2017-06-09,16.4900,16.8631,False,16.3400,16.8400,reg,311078 WIFI,2017-06-12,16.0200,16.4000,False,15.9900,16.4000,reg,253914 WIFI,2017-06-13,15.8900,16.7800,False,15.7600,16.1400,reg,252887 @@ -249,3 +246,6 @@ WIFI,2018-05-31,21.5100,22.2900,False,21.5000,22.0500,reg,1099330 WIFI,2018-06-01,22.0100,22.0400,False,21.4600,21.7400,reg,348706 WIFI,2018-06-04,22.5000,22.5100,False,22.1000,22.1000,reg,317680 WIFI,2018-06-05,23.0900,23.3200,False,22.5500,22.5500,reg,499253 +WIFI,2018-06-06,22.9000,23.1500,False,22.7100,23.0200,reg,342284 +WIFI,2018-06-07,22.8200,23.0100,False,22.4600,22.9300,reg,399027 +WIFI,2018-06-08,23.2300,23.4800,False,22.8300,22.8300,reg,384288 diff --git a/company_library/WILC.csv b/company_library/WILC.csv index 7ddc7841..bd7c4d2d 100644 --- a/company_library/WILC.csv +++ b/company_library/WILC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WILC,2017-06-06,6.8800,6.8800,False,6.7800,6.7800,reg,11091 -WILC,2017-06-07,6.9170,6.9900,False,6.8800,6.8800,reg,32875 -WILC,2017-06-08,6.9900,7.0100,False,6.8900,6.9200,reg,6422 WILC,2017-06-09,7.0000,7.0000,False,6.7525,6.9500,reg,5274 WILC,2017-06-12,6.9700,6.9900,False,6.9700,6.9800,reg,633 WILC,2017-06-13,7.0400,7.0400,False,6.8500,6.8500,reg,18204 @@ -249,3 +246,6 @@ WILC,2018-05-31,7.1900,7.1900,False,6.9600,6.9800,reg,8199 WILC,2018-06-01,7.0100,7.1900,False,7.0100,7.1900,reg,342 WILC,2018-06-04,7.0584,7.1900,False,7.0500,7.1900,reg,4275 WILC,2018-06-05,7.1399,7.1890,False,7.0200,7.1600,reg,7049 +WILC,2018-06-06,6.9900,7.1600,False,6.8860,7.1600,reg,5758 +WILC,2018-06-07,7.0000,7.0000,False,7.0000,7.0000,reg,271 +WILC,2018-06-08,7.0000,7.0000,False,7.0000,7.0000,reg,0 diff --git a/company_library/WIN.csv b/company_library/WIN.csv index bec7cc17..e6a9197c 100644 --- a/company_library/WIN.csv +++ b/company_library/WIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIN,2017-06-06,22.4216,22.5663,False,21.6019,21.7466,reg,384948 -WIN,2017-06-07,21.5055,22.6868,False,21.4572,22.4698,reg,422090 -WIN,2017-06-08,21.8430,22.4216,False,21.4572,21.5055,reg,333450 WIN,2017-06-09,21.4090,22.0118,False,21.3126,21.8912,reg,383626 WIN,2017-06-12,21.9876,22.2287,False,21.5537,21.5537,reg,530369 WIN,2017-06-13,22.5663,22.7591,False,21.7466,22.0359,reg,548032 @@ -249,3 +246,6 @@ WIN,2018-05-31,5.5100,5.9800,False,5.5000,5.8600,reg,1956316 WIN,2018-06-01,5.5900,5.6700,False,5.3650,5.5000,reg,1470917 WIN,2018-06-04,5.4500,5.7750,False,5.4050,5.5000,reg,1454053 WIN,2018-06-05,5.8500,5.9700,False,5.4200,5.4800,reg,1688419 +WIN,2018-06-06,5.8800,6.0500,False,5.7500,5.8700,reg,877604 +WIN,2018-06-07,5.9000,6.0050,False,5.8100,5.9100,reg,862807 +WIN,2018-06-08,6.0800,6.1200,False,5.8100,5.9000,reg,1102537 diff --git a/company_library/WINA.csv b/company_library/WINA.csv index 841f6eaa..8c1b6144 100644 --- a/company_library/WINA.csv +++ b/company_library/WINA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WINA,2017-06-06,124.1431,127.0325,False,124.1431,127.0325,reg,6960 -WINA,2017-06-07,125.4882,125.6376,False,124.3424,125.6376,reg,11056 -WINA,2017-06-08,125.5380,127.4808,False,124.4918,124.5915,reg,11484 WINA,2017-06-09,124.6413,125.5380,False,124.1431,124.3922,reg,13234 WINA,2017-06-12,125.0398,125.9863,False,125.0398,125.9863,reg,6074 WINA,2017-06-13,124.9900,127.3314,False,124.3424,127.3314,reg,10659 @@ -249,3 +246,6 @@ WINA,2018-05-31,143.2000,146.9250,False,142.0000,142.0000,reg,3580 WINA,2018-06-01,146.3000,153.6995,False,141.5000,144.0000,reg,3421 WINA,2018-06-04,142.9500,146.5000,False,141.3000,146.5000,reg,8235 WINA,2018-06-05,143.0000,147.1250,False,143.0000,144.1000,reg,8254 +WINA,2018-06-06,142.3000,146.9000,False,141.3043,145.5750,reg,6129 +WINA,2018-06-07,142.2000,143.4999,False,142.0500,142.8000,reg,4168 +WINA,2018-06-08,139.4000,142.0000,False,139.4000,141.9500,reg,4287 diff --git a/company_library/WING.csv b/company_library/WING.csv index 6c14003f..f1095dd0 100644 --- a/company_library/WING.csv +++ b/company_library/WING.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WING,2017-06-06,27.2286,27.4513,False,26.9596,27.1359,reg,330482 -WING,2017-06-07,27.6090,27.6647,False,27.1915,27.1915,reg,292219 -WING,2017-06-08,28.2862,28.4718,False,27.7111,27.7111,reg,733303 WING,2017-06-09,28.4996,28.6063,False,28.0821,28.3326,reg,519117 WING,2017-06-12,28.0172,28.6295,False,27.8317,28.4718,reg,696362 WING,2017-06-13,28.2862,28.8058,False,27.8038,28.0172,reg,436682 @@ -249,3 +246,6 @@ WING,2018-05-31,50.5400,51.4088,False,49.6213,50.7198,reg,555986 WING,2018-06-01,50.1900,51.0000,False,50.0100,50.8000,reg,391157 WING,2018-06-04,50.9200,51.0300,False,48.6100,50.1900,reg,738205 WING,2018-06-05,51.3900,51.6200,False,50.6500,51.0500,reg,577623 +WING,2018-06-06,51.8800,53.4000,False,51.6100,51.6100,reg,722426 +WING,2018-06-07,53.0600,54.4876,False,52.4300,54.2900,reg,1094874 +WING,2018-06-08,54.4100,54.7700,False,52.5100,52.9200,reg,745963 diff --git a/company_library/WINS.csv b/company_library/WINS.csv index 5ee7fab9..e90befae 100644 --- a/company_library/WINS.csv +++ b/company_library/WINS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WINS,2017-06-06,81.0000,105.9000,False,42.5900,43.2200,reg,167952 -WINS,2017-06-07,205.0100,230.0000,False,96.9000,96.9000,reg,319798 -WINS,2017-06-08,205.0100,205.0100,False,205.0100,205.0100,reg,0 WINS,2017-06-09,205.0100,205.0100,False,205.0100,205.0100,reg,0 WINS,2017-06-12,205.0100,205.0100,False,205.0100,205.0100,reg,0 WINS,2017-06-13,205.0100,205.0100,False,205.0100,205.0100,reg,0 @@ -248,4 +245,7 @@ WINS,2018-05-30,140.0000,140.0200,False,140.0000,140.0200,reg,533 WINS,2018-05-31,140.0000,140.0000,False,140.0000,140.0000,reg,105 WINS,2018-06-01,140.0000,140.0000,False,140.0000,140.0000,reg,440 WINS,2018-06-04,138.6000,138.6000,False,138.6000,138.6000,reg,254 -WINS,2018-06-05,138.6000,138.6000,False,138.6000,138.6000,reg,0 +WINS,2018-06-05,138.6000,138.6000,False,138.6000,138.6000,reg,170 +WINS,2018-06-06,138.6000,138.6000,False,138.6000,138.6000,reg,148 +WINS,2018-06-07,138.6000,138.6000,False,138.6000,138.6000,reg,104 +WINS,2018-06-08,137.6576,138.5000,False,137.6576,138.5000,reg,903 diff --git a/company_library/WIRE.csv b/company_library/WIRE.csv index 7a60f38c..041095f1 100644 --- a/company_library/WIRE.csv +++ b/company_library/WIRE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIRE,2017-06-06,42.0797,42.6288,False,41.6804,42.0298,reg,48535 -WIRE,2017-06-07,42.2794,42.5789,False,41.8801,42.1796,reg,44055 -WIRE,2017-06-08,42.1796,42.4291,False,41.8801,42.1796,reg,137165 WIRE,2017-06-09,43.6271,43.6770,False,42.0298,42.1796,reg,82148 WIRE,2017-06-12,43.1280,43.9765,False,42.8784,43.7769,reg,56606 WIRE,2017-06-13,43.0781,43.6770,False,42.8784,43.2278,reg,34571 @@ -249,3 +246,6 @@ WIRE,2018-05-31,48.4000,49.8750,False,48.1500,49.6500,reg,84015 WIRE,2018-06-01,48.7000,49.2000,False,48.6000,48.7500,reg,78948 WIRE,2018-06-04,49.7000,50.1000,False,48.5000,48.9500,reg,92089 WIRE,2018-06-05,50.0500,50.1000,False,49.1000,49.7000,reg,54025 +WIRE,2018-06-06,50.3000,50.6500,False,49.8000,50.1500,reg,52230 +WIRE,2018-06-07,50.3000,50.7000,False,49.9000,50.3500,reg,109300 +WIRE,2018-06-08,50.3500,50.7500,False,50.1000,50.2500,reg,39123 diff --git a/company_library/WIW.csv b/company_library/WIW.csv new file mode 100644 index 00000000..16c95ad9 --- /dev/null +++ b/company_library/WIW.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WIW,2017-06-08,10.6924,10.7407,False,10.6781,10.7407,reg,118358 +WIW,2017-06-09,10.6952,10.7214,False,10.6829,10.6829,reg,50395 +WIW,2017-06-12,10.6733,10.6925,False,10.6637,10.6925,reg,89012 +WIW,2017-06-13,10.6694,10.7081,False,10.6694,10.6984,reg,72786 +WIW,2017-06-14,10.6791,10.7274,False,10.6791,10.6791,reg,171324 +WIW,2017-06-15,10.6018,10.6791,False,10.6018,10.6791,reg,135398 +WIW,2017-06-16,10.6598,10.6598,False,10.6115,10.6115,reg,65330 +WIW,2017-06-19,10.6791,10.7274,False,10.6598,10.7274,reg,141242 +WIW,2017-06-20,10.6791,10.7081,False,10.6501,10.6887,reg,134631 +WIW,2017-06-21,10.6694,10.6887,False,10.6598,10.6887,reg,48409 +WIW,2017-06-22,10.6308,10.6694,False,10.6212,10.6694,reg,182303 +WIW,2017-06-23,10.6501,10.6694,False,10.6405,10.6598,reg,84314 +WIW,2017-06-26,10.6694,10.6743,False,10.6405,10.6694,reg,76612 +WIW,2017-06-27,10.6405,10.6791,False,10.6308,10.6694,reg,144443 +WIW,2017-06-28,10.6501,10.6791,False,10.6405,10.6405,reg,74599 +WIW,2017-06-29,10.6405,10.6694,False,10.6308,10.6694,reg,90890 +WIW,2017-06-30,10.6405,10.6598,False,10.6115,10.6598,reg,172577 +WIW,2017-07-05,10.6405,10.6791,False,10.6405,10.6405,reg,127464 +WIW,2017-07-06,10.6115,10.6501,False,10.6115,10.6405,reg,96338 +WIW,2017-07-07,10.5733,10.6115,False,10.5729,10.6115,reg,172414 +WIW,2017-07-10,10.6018,10.6115,False,10.5632,10.5729,reg,116156 +WIW,2017-07-11,10.6212,10.6308,False,10.5922,10.6115,reg,60570 +WIW,2017-07-12,10.6754,10.6948,False,10.6270,10.6270,reg,84485 +WIW,2017-07-13,10.6657,10.6948,False,10.6173,10.6657,reg,111692 +WIW,2017-07-14,10.6754,10.6996,False,10.6657,10.6948,reg,72706 +WIW,2017-07-17,10.6851,10.7045,False,10.6657,10.6657,reg,122970 +WIW,2017-07-18,10.7529,10.7626,False,10.6851,10.6851,reg,127350 +WIW,2017-07-19,10.7820,10.8013,False,10.7626,10.7626,reg,81894 +WIW,2017-07-20,10.8401,10.8691,False,10.7773,10.7916,reg,155433 +WIW,2017-07-21,10.8110,10.8498,False,10.8013,10.8498,reg,73505 +WIW,2017-07-24,10.7626,10.8401,False,10.7432,10.8401,reg,107900 +WIW,2017-07-25,10.7723,10.8013,False,10.7348,10.8013,reg,90003 +WIW,2017-07-26,10.7916,10.8207,False,10.7529,10.7723,reg,76899 +WIW,2017-07-27,10.8304,10.8401,False,10.7820,10.8013,reg,140415 +WIW,2017-07-28,10.8595,10.8788,False,10.8013,10.8304,reg,75246 +WIW,2017-07-31,10.8304,10.8788,False,10.8013,10.8788,reg,83289 +WIW,2017-08-01,10.8788,10.8788,False,10.8304,10.8498,reg,90456 +WIW,2017-08-02,10.8595,10.8885,False,10.8110,10.8788,reg,72423 +WIW,2017-08-03,10.8691,10.9176,False,10.8207,10.9176,reg,83446 +WIW,2017-08-04,10.8595,10.8885,False,10.8401,10.8885,reg,96748 +WIW,2017-08-07,10.9176,10.9176,False,10.8498,10.8691,reg,108608 +WIW,2017-08-08,10.8691,10.9273,False,10.8595,10.9079,reg,91497 +WIW,2017-08-09,10.8982,10.9273,False,10.8498,10.8691,reg,112237 +WIW,2017-08-10,10.8691,10.9031,False,10.8401,10.8885,reg,136383 +WIW,2017-08-11,10.8361,10.8750,False,10.8069,10.8750,reg,149793 +WIW,2017-08-14,10.8361,10.8750,False,10.8361,10.8750,reg,48281 +WIW,2017-08-15,10.8167,10.8458,False,10.7972,10.8458,reg,103602 +WIW,2017-08-16,10.7972,10.8361,False,10.7972,10.8264,reg,109401 +WIW,2017-08-17,10.8555,10.8555,False,10.7875,10.7972,reg,90894 +WIW,2017-08-18,10.8361,10.8555,False,10.8167,10.8167,reg,44802 +WIW,2017-08-21,10.8458,10.8750,False,10.8361,10.8458,reg,80400 +WIW,2017-08-22,10.7972,10.8653,False,10.7681,10.8653,reg,139094 +WIW,2017-08-23,10.8361,10.8653,False,10.7875,10.7875,reg,83260 +WIW,2017-08-24,10.8410,10.8458,False,10.8167,10.8167,reg,58966 +WIW,2017-08-25,10.8458,10.8555,False,10.8167,10.8264,reg,54020 +WIW,2017-08-28,10.8750,10.8750,False,10.8361,10.8458,reg,53603 +WIW,2017-08-29,10.8653,10.9028,False,10.8629,10.8750,reg,53959 +WIW,2017-08-30,10.9041,10.9139,False,10.8653,10.8653,reg,48993 +WIW,2017-08-31,10.8944,10.9236,False,10.8847,10.8944,reg,138003 +WIW,2017-09-01,10.9624,10.9624,False,10.9041,10.9041,reg,134303 +WIW,2017-09-05,10.9818,10.9819,False,10.9333,10.9527,reg,54463 +WIW,2017-09-06,10.9722,10.9916,False,10.9624,10.9722,reg,112265 +WIW,2017-09-07,11.0110,11.0110,False,10.9624,10.9624,reg,180265 +WIW,2017-09-08,11.0499,11.0499,False,10.9916,11.0110,reg,116975 +WIW,2017-09-11,11.0110,11.0305,False,11.0110,11.0208,reg,134068 +WIW,2017-09-12,11.0208,11.0208,False,11.0013,11.0110,reg,110532 +WIW,2017-09-13,11.0013,11.0402,False,10.9916,11.0013,reg,69223 +WIW,2017-09-14,11.0072,11.0267,False,10.9877,10.9877,reg,116046 +WIW,2017-09-15,11.0462,11.0783,False,11.0072,11.0072,reg,122049 +WIW,2017-09-18,11.0559,11.0559,False,11.0315,11.0364,reg,111452 +WIW,2017-09-19,11.0559,11.0754,False,11.0462,11.0559,reg,298365 +WIW,2017-09-20,11.0852,11.0949,False,11.0559,11.0852,reg,158703 +WIW,2017-09-21,11.0510,11.0852,False,11.0364,11.0657,reg,171838 +WIW,2017-09-22,11.0462,11.0949,False,11.0169,11.0949,reg,71648 +WIW,2017-09-25,11.0462,11.0657,False,11.0364,11.0364,reg,134981 +WIW,2017-09-26,11.0559,11.0657,False,11.0267,11.0267,reg,123472 +WIW,2017-09-27,11.0267,11.0852,False,11.0267,11.0852,reg,73941 +WIW,2017-09-28,11.0462,11.0657,False,11.0267,11.0364,reg,83892 +WIW,2017-09-29,10.9974,11.0754,False,10.9779,11.0754,reg,204742 +WIW,2017-10-02,10.9974,11.0267,False,10.9682,10.9682,reg,89175 +WIW,2017-10-03,10.9877,11.0072,False,10.9682,11.0072,reg,113388 +WIW,2017-10-04,10.9584,11.0072,False,10.9292,10.9974,reg,140981 +WIW,2017-10-05,10.9487,10.9877,False,10.9487,10.9487,reg,79796 +WIW,2017-10-06,10.9389,10.9584,False,10.9097,10.9584,reg,102093 +WIW,2017-10-09,10.7049,10.9389,False,10.7049,10.9389,reg,59171 +WIW,2017-10-10,10.9389,10.9487,False,10.8804,10.8804,reg,145329 +WIW,2017-10-11,10.9487,10.9487,False,10.9194,10.9389,reg,99945 +WIW,2017-10-12,10.9545,10.9741,False,10.9544,10.9545,reg,103861 +WIW,2017-10-13,10.9937,11.0034,False,10.9643,10.9643,reg,49805 +WIW,2017-10-16,11.0034,11.0230,False,11.0034,11.0132,reg,106008 +WIW,2017-10-17,10.9741,11.0034,False,10.9741,10.9937,reg,59546 +WIW,2017-10-18,10.9643,10.9839,False,10.9448,10.9643,reg,93760 +WIW,2017-10-19,10.9643,10.9839,False,10.9545,10.9839,reg,213607 +WIW,2017-10-20,10.9643,10.9741,False,10.9448,10.9643,reg,101203 +WIW,2017-10-23,10.9741,10.9937,False,10.9545,10.9937,reg,161017 +WIW,2017-10-24,10.9448,10.9839,False,10.9154,10.9839,reg,97009 +WIW,2017-10-25,10.9252,10.9448,False,10.8861,10.9448,reg,116320 +WIW,2017-10-26,10.9154,10.9448,False,10.8959,10.9154,reg,98833 +WIW,2017-10-27,10.9839,10.9839,False,10.9154,10.9350,reg,77102 +WIW,2017-10-30,10.9741,10.9839,False,10.9545,10.9839,reg,31014 +WIW,2017-10-31,10.9937,11.0034,False,10.9770,10.9839,reg,67227 +WIW,2017-11-01,11.0328,11.0426,False,11.0132,11.0132,reg,61005 +WIW,2017-11-02,11.0523,11.0817,False,11.0426,11.0817,reg,51796 +WIW,2017-11-03,11.0328,11.0719,False,11.0230,11.0719,reg,36138 +WIW,2017-11-06,11.0523,11.0719,False,11.0328,11.0328,reg,49832 +WIW,2017-11-07,11.0621,11.0915,False,11.0548,11.0621,reg,89778 +WIW,2017-11-08,11.0915,11.1208,False,11.0621,11.0817,reg,205096 +WIW,2017-11-09,11.0719,11.0817,False,11.0621,11.0719,reg,73935 +WIW,2017-11-10,10.9839,11.0914,False,10.9741,11.0523,reg,92669 +WIW,2017-11-13,10.9986,11.0230,False,10.9741,10.9839,reg,82625 +WIW,2017-11-14,11.0486,11.0584,False,10.9849,10.9897,reg,91567 +WIW,2017-11-15,11.0388,11.0388,False,10.9995,11.0093,reg,147655 +WIW,2017-11-16,11.0682,11.0780,False,11.0193,11.0584,reg,157969 +WIW,2017-11-17,11.0682,11.0878,False,11.0584,11.0584,reg,44081 +WIW,2017-11-20,11.0584,11.0780,False,11.0388,11.0780,reg,93186 +WIW,2017-11-21,11.0486,11.0780,False,11.0290,11.0780,reg,134664 +WIW,2017-11-22,11.0682,11.0780,False,11.0290,11.0584,reg,133810 +WIW,2017-11-27,11.1271,11.1271,False,11.0942,11.0977,reg,60054 +WIW,2017-11-28,11.1271,11.1271,False,11.0928,11.1173,reg,55026 +WIW,2017-11-29,11.0682,11.1271,False,11.0093,11.1271,reg,96673 +WIW,2017-11-30,11.0978,11.1075,False,11.0614,11.0977,reg,95678 +WIW,2017-12-01,11.1075,11.1173,False,11.0878,11.1075,reg,201662 +WIW,2017-12-04,11.1075,11.1075,False,11.0780,11.0780,reg,70135 +WIW,2017-12-05,11.1565,11.1565,False,11.0878,11.0878,reg,55831 +WIW,2017-12-06,11.1418,11.1565,False,11.1271,11.1271,reg,80799 +WIW,2017-12-07,11.1271,11.1369,False,11.1026,11.1173,reg,114957 +WIW,2017-12-08,11.1173,11.1271,False,11.1075,11.1173,reg,92706 +WIW,2017-12-11,11.1271,11.1369,False,11.0878,11.1075,reg,97096 +WIW,2017-12-12,11.1369,11.1369,False,11.0977,11.1369,reg,67620 +WIW,2017-12-13,11.1467,11.1467,False,11.1075,11.1369,reg,457159 +WIW,2017-12-14,11.1625,11.1920,False,11.1526,11.1526,reg,229805 +WIW,2017-12-15,11.1822,11.1822,False,11.1526,11.1625,reg,165904 +WIW,2017-12-18,11.1920,11.2018,False,11.1625,11.2018,reg,166030 +WIW,2017-12-19,11.1526,11.1920,False,11.1428,11.1920,reg,92084 +WIW,2017-12-20,11.1428,11.1723,False,11.1428,11.1428,reg,125267 +WIW,2017-12-21,11.1920,11.2215,False,11.1428,11.1428,reg,53016 +WIW,2017-12-22,11.1920,11.2018,False,11.1625,11.2018,reg,242276 +WIW,2017-12-26,11.1871,11.1920,False,11.1699,11.1723,reg,73079 +WIW,2017-12-27,11.1822,11.2215,False,11.1625,11.1625,reg,282899 +WIW,2017-12-28,11.2117,11.2215,False,11.1723,11.1723,reg,231498 +WIW,2017-12-29,11.2412,11.2904,False,11.2018,11.2314,reg,295531 +WIW,2018-01-02,11.3692,11.4775,False,11.2412,11.2412,reg,285261 +WIW,2018-01-03,11.2707,11.3826,False,11.2707,11.3397,reg,200621 +WIW,2018-01-04,11.2806,11.3200,False,11.2707,11.2707,reg,117296 +WIW,2018-01-05,11.3889,11.4086,False,11.2904,11.2904,reg,100274 +WIW,2018-01-08,11.4381,11.4381,False,11.3790,11.4184,reg,63725 +WIW,2018-01-09,11.3987,11.4578,False,11.3889,11.4381,reg,144282 +WIW,2018-01-10,11.3889,11.4184,False,11.3495,11.4184,reg,95656 +WIW,2018-01-11,11.4540,11.4738,False,11.4145,11.4343,reg,264140 +WIW,2018-01-12,11.5528,11.6021,False,11.4442,11.4738,reg,194686 +WIW,2018-01-16,11.5034,11.5923,False,11.5034,11.5528,reg,139474 +WIW,2018-01-17,11.4935,11.5399,False,11.4639,11.5034,reg,157190 +WIW,2018-01-18,11.4343,11.5034,False,11.3948,11.5034,reg,109260 +WIW,2018-01-19,11.4639,11.4935,False,11.4525,11.4639,reg,78643 +WIW,2018-01-22,11.4442,11.4935,False,11.4442,11.4540,reg,87862 +WIW,2018-01-23,11.5232,11.5627,False,11.4639,11.4639,reg,159671 +WIW,2018-01-24,11.5133,11.5330,False,11.4935,11.4935,reg,160794 +WIW,2018-01-25,11.3652,11.5528,False,11.3159,11.5330,reg,301974 +WIW,2018-01-26,11.3899,11.4047,False,11.3847,11.3849,reg,84066 +WIW,2018-01-29,11.3849,11.4145,False,11.3652,11.4145,reg,130752 +WIW,2018-01-30,11.3652,11.4244,False,11.3553,11.3849,reg,177166 +WIW,2018-01-31,11.3849,11.4442,False,11.3454,11.4047,reg,112624 +WIW,2018-02-01,11.4540,11.4886,False,11.4047,11.4145,reg,123895 +WIW,2018-02-02,11.4244,11.4442,False,11.3719,11.4442,reg,80776 +WIW,2018-02-05,11.3257,11.4442,False,11.3059,11.4244,reg,139543 +WIW,2018-02-06,11.2368,11.3454,False,11.2269,11.2566,reg,139845 +WIW,2018-02-07,11.2763,11.3750,False,11.2567,11.2862,reg,83461 +WIW,2018-02-08,11.1776,11.3257,False,11.1578,11.3257,reg,109448 +WIW,2018-02-09,11.3750,11.4540,False,11.0591,11.1874,reg,276359 +WIW,2018-02-12,11.2467,11.3750,False,11.1973,11.3750,reg,142214 +WIW,2018-02-13,11.2862,11.3257,False,11.2171,11.2171,reg,68169 +WIW,2018-02-14,11.3317,11.3416,False,11.3020,11.3218,reg,103474 +WIW,2018-02-15,11.3317,11.3516,False,11.2921,11.3516,reg,88050 +WIW,2018-02-16,11.3416,11.3912,False,11.3119,11.3317,reg,109392 +WIW,2018-02-20,11.3416,11.3714,False,11.2822,11.3218,reg,101248 +WIW,2018-02-21,11.3813,11.4605,False,11.3516,11.3516,reg,122318 +WIW,2018-02-22,11.3218,11.4308,False,11.3218,11.3813,reg,78943 +WIW,2018-02-23,11.2624,11.3615,False,11.2030,11.3416,reg,226641 +WIW,2018-02-26,11.3516,11.3700,False,11.2921,11.2921,reg,92947 +WIW,2018-02-27,11.4803,11.5992,False,11.2822,11.3813,reg,198498 +WIW,2018-02-28,11.3516,11.4902,False,11.3516,11.4704,reg,121396 +WIW,2018-03-01,11.3516,11.4109,False,11.3516,11.3912,reg,69551 +WIW,2018-03-02,11.3615,11.3813,False,11.3367,11.3813,reg,55139 +WIW,2018-03-05,11.2822,11.3416,False,11.2525,11.3119,reg,62155 +WIW,2018-03-06,11.3615,11.4704,False,11.2624,11.2723,reg,86875 +WIW,2018-03-07,11.2723,11.4011,False,11.2624,11.3317,reg,83135 +WIW,2018-03-08,11.3813,11.3912,False,11.3020,11.3218,reg,70893 +WIW,2018-03-09,11.3317,11.3912,False,11.3218,11.3813,reg,45175 +WIW,2018-03-12,11.3516,11.3714,False,11.3317,11.3317,reg,39607 +WIW,2018-03-13,11.2525,11.3565,False,11.2426,11.3516,reg,85712 +WIW,2018-03-14,11.3876,11.3876,False,11.2996,11.3181,reg,37697 +WIW,2018-03-15,11.3479,11.4274,False,11.3479,11.4274,reg,45984 +WIW,2018-03-16,11.2783,11.4075,False,11.2783,11.3280,reg,138232 +WIW,2018-03-19,11.2783,11.3479,False,11.2485,11.3181,reg,116559 +WIW,2018-03-20,11.2336,11.3577,False,11.1740,11.3081,reg,81504 +WIW,2018-03-21,11.1790,11.2783,False,11.1790,11.2286,reg,95058 +WIW,2018-03-22,11.2088,11.2883,False,11.1690,11.1690,reg,114089 +WIW,2018-03-23,11.0895,11.2585,False,11.0895,11.1690,reg,110538 +WIW,2018-03-26,11.1094,11.1591,False,11.0995,11.1392,reg,130060 +WIW,2018-03-27,11.1591,11.1690,False,11.1094,11.1193,reg,110676 +WIW,2018-03-28,11.1392,11.1690,False,11.1392,11.1392,reg,156996 +WIW,2018-03-29,11.2485,11.2585,False,11.1715,11.2088,reg,194816 +WIW,2018-04-02,11.2883,11.3976,False,11.2684,11.2684,reg,105923 +WIW,2018-04-03,11.3380,11.3678,False,11.2982,11.3380,reg,138937 +WIW,2018-04-04,11.2883,11.3379,False,11.2883,11.2883,reg,43407 +WIW,2018-04-05,11.2883,11.3280,False,11.2237,11.2286,reg,104355 +WIW,2018-04-06,11.3380,11.3976,False,11.2783,11.2783,reg,75009 +WIW,2018-04-09,11.3578,11.3976,False,11.2982,11.3876,reg,86720 +WIW,2018-04-10,11.3280,11.3479,False,11.3181,11.3479,reg,34758 +WIW,2018-04-11,11.3578,11.3777,False,11.3280,11.3280,reg,39882 +WIW,2018-04-12,11.4037,11.4436,False,11.3638,11.3738,reg,66981 +WIW,2018-04-13,11.3638,11.4137,False,11.3538,11.4137,reg,46976 +WIW,2018-04-16,11.3638,11.3937,False,11.3638,11.3638,reg,67623 +WIW,2018-04-17,11.2841,11.3612,False,11.2741,11.3538,reg,143523 +WIW,2018-04-18,11.3538,11.3638,False,11.3040,11.3040,reg,78389 +WIW,2018-04-19,11.3239,11.3339,False,11.3140,11.3239,reg,50836 +WIW,2018-04-20,11.3040,11.3439,False,11.3040,11.3439,reg,49678 +WIW,2018-04-23,11.2641,11.3140,False,11.2458,11.3040,reg,57867 +WIW,2018-04-24,11.2641,11.2940,False,11.2641,11.2841,reg,31255 +WIW,2018-04-25,11.2741,11.3040,False,11.2542,11.2542,reg,74887 +WIW,2018-04-26,11.2342,11.3140,False,11.2342,11.3140,reg,51522 +WIW,2018-04-27,11.2841,11.2940,False,11.2342,11.2342,reg,57632 +WIW,2018-04-30,11.3439,11.3537,False,11.2841,11.2940,reg,56302 +WIW,2018-05-01,11.3140,11.3638,False,11.1844,11.2940,reg,157861 +WIW,2018-05-02,11.3140,11.3538,False,11.2940,11.3040,reg,46413 +WIW,2018-05-03,11.3339,11.3439,False,11.2940,11.3140,reg,52103 +WIW,2018-05-04,11.2940,11.3638,False,11.2940,11.3040,reg,51611 +WIW,2018-05-07,11.2940,11.3140,False,11.2741,11.2940,reg,40451 +WIW,2018-05-08,11.3239,11.3339,False,11.3040,11.3040,reg,71845 +WIW,2018-05-09,11.3040,11.3040,False,11.2841,11.3040,reg,51233 +WIW,2018-05-10,11.3439,11.3439,False,11.2841,11.3140,reg,43314 +WIW,2018-05-11,11.3040,11.3638,False,11.2940,11.3638,reg,30749 +WIW,2018-05-14,11.2500,11.3400,False,11.1600,11.3400,reg,101657 +WIW,2018-05-15,11.1700,11.2400,False,11.1500,11.2400,reg,142740 +WIW,2018-05-16,11.1100,11.1886,False,11.1000,11.1700,reg,92396 +WIW,2018-05-17,11.0700,11.1300,False,11.0500,11.1100,reg,93394 +WIW,2018-05-18,11.0500,11.0900,False,11.0500,11.0900,reg,64077 +WIW,2018-05-21,11.0300,11.0800,False,11.0100,11.0500,reg,85964 +WIW,2018-05-22,11.0200,11.0400,False,11.0100,11.0300,reg,108917 +WIW,2018-05-23,11.0700,11.0700,False,11.0200,11.0400,reg,92576 +WIW,2018-05-24,11.0400,11.0900,False,11.0400,11.0900,reg,86444 +WIW,2018-05-25,11.0700,11.0700,False,11.0500,11.0600,reg,63010 +WIW,2018-05-29,11.1400,11.1500,False,11.0700,11.0700,reg,62024 +WIW,2018-05-30,11.0900,11.1235,False,11.0883,11.1100,reg,81179 +WIW,2018-05-31,11.1400,11.1500,False,11.1000,11.1100,reg,91227 +WIW,2018-06-01,11.1100,11.2100,False,11.1100,11.1400,reg,51220 +WIW,2018-06-04,11.1400,11.1400,False,11.1100,11.1300,reg,111113 +WIW,2018-06-05,11.1500,11.1600,False,11.1100,11.1600,reg,71512 +WIW,2018-06-06,11.0600,11.1500,False,11.0400,11.1500,reg,53228 +WIW,2018-06-07,11.1100,11.1100,False,11.0700,11.0700,reg,40169 diff --git a/company_library/WIX.csv b/company_library/WIX.csv index 1834c36b..c28e6797 100644 --- a/company_library/WIX.csv +++ b/company_library/WIX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIX,2017-06-06,77.7500,79.8500,False,74.9000,76.0000,reg,1104599 -WIX,2017-06-07,79.4500,79.7000,False,77.4500,77.7500,reg,1122692 -WIX,2017-06-08,78.8500,80.3500,False,76.1500,79.5000,reg,965361 WIX,2017-06-09,73.7500,79.8500,False,73.0000,78.5000,reg,1345199 WIX,2017-06-12,70.5500,73.9500,False,67.2500,73.1500,reg,1714466 WIX,2017-06-13,73.1500,73.5000,False,71.0000,71.9000,reg,1017730 @@ -249,3 +246,6 @@ WIX,2018-05-31,86.9500,87.2500,False,84.9500,84.9500,reg,503626 WIX,2018-06-01,90.0000,90.7500,False,86.3750,87.7000,reg,1030332 WIX,2018-06-04,91.5500,92.6000,False,89.7000,90.2500,reg,663275 WIX,2018-06-05,94.4000,94.5750,False,91.5500,91.5500,reg,519499 +WIX,2018-06-06,95.7500,96.2500,False,93.6000,94.2000,reg,725803 +WIX,2018-06-07,92.9000,95.7500,False,90.8000,95.2500,reg,1569333 +WIX,2018-06-08,98.2500,98.7000,False,92.5500,94.4500,reg,1041180 diff --git a/company_library/WK.csv b/company_library/WK.csv new file mode 100644 index 00000000..412b01b0 --- /dev/null +++ b/company_library/WK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WK,2017-06-08,18.6000,18.6000,False,18.2000,18.4500,reg,98183 +WK,2017-06-09,17.9500,18.7500,False,17.7500,18.6500,reg,106956 +WK,2017-06-12,18.1500,18.2500,False,17.4000,17.8500,reg,128998 +WK,2017-06-13,18.7000,18.7000,False,18.1000,18.1000,reg,98804 +WK,2017-06-14,18.7500,18.9000,False,18.5500,18.7000,reg,104680 +WK,2017-06-15,18.9500,18.9500,False,18.5000,18.5000,reg,133254 +WK,2017-06-16,19.0500,19.1000,False,18.6000,18.6000,reg,145914 +WK,2017-06-19,19.0000,19.1500,False,18.9000,19.0500,reg,216674 +WK,2017-06-20,18.8000,19.1000,False,18.5500,19.0500,reg,147967 +WK,2017-06-21,18.9500,19.1000,False,18.7000,18.8500,reg,171096 +WK,2017-06-22,19.1000,19.2500,False,18.8500,19.0000,reg,476683 +WK,2017-06-23,19.4500,19.8500,False,18.9000,19.0000,reg,492324 +WK,2017-06-26,19.4500,19.8000,False,19.4000,19.6000,reg,128899 +WK,2017-06-27,19.3500,20.1500,False,19.3500,19.7500,reg,216887 +WK,2017-06-28,19.2000,19.5000,False,19.2000,19.4500,reg,126668 +WK,2017-06-29,19.0000,19.4000,False,18.4500,19.2000,reg,124127 +WK,2017-06-30,19.0500,19.3010,False,18.8500,18.9500,reg,94799 +WK,2017-07-05,18.8500,18.8500,False,18.4500,18.7000,reg,166404 +WK,2017-07-06,18.9000,18.9500,False,18.5000,18.7000,reg,145385 +WK,2017-07-07,19.2000,19.3000,False,18.9500,19.0000,reg,48832 +WK,2017-07-10,19.5000,19.6000,False,18.9500,19.1500,reg,105252 +WK,2017-07-11,19.6500,19.9000,False,19.5000,19.5000,reg,130762 +WK,2017-07-12,20.0500,20.2000,False,19.8000,19.8000,reg,119863 +WK,2017-07-13,20.2000,20.2000,False,20.0500,20.1000,reg,75373 +WK,2017-07-14,19.9500,20.2000,False,19.7000,20.2000,reg,107111 +WK,2017-07-17,20.1500,20.3000,False,19.9500,19.9500,reg,91051 +WK,2017-07-18,20.3000,20.3000,False,19.9500,20.1000,reg,184969 +WK,2017-07-19,20.8000,20.9500,False,19.5300,20.4000,reg,507406 +WK,2017-07-20,20.3000,20.8500,False,20.1500,20.8500,reg,81633 +WK,2017-07-21,20.0500,20.2500,False,20.0000,20.2500,reg,68753 +WK,2017-07-24,20.1500,20.2500,False,19.9000,20.0500,reg,60712 +WK,2017-07-25,20.2000,20.4750,False,20.0500,20.2000,reg,88149 +WK,2017-07-26,20.3000,20.4608,False,20.2000,20.3000,reg,37564 +WK,2017-07-27,19.7500,20.5000,False,19.5000,20.4000,reg,80848 +WK,2017-07-28,19.8000,19.9000,False,19.6000,19.6000,reg,46728 +WK,2017-07-31,19.6000,19.7500,False,19.3500,19.6000,reg,59308 +WK,2017-08-01,19.7500,19.8000,False,19.5000,19.6500,reg,57185 +WK,2017-08-02,19.1500,19.8500,False,19.0000,19.8500,reg,72749 +WK,2017-08-03,19.1000,19.2937,False,18.8790,19.1000,reg,69826 +WK,2017-08-04,20.0000,20.1000,False,19.2000,19.2000,reg,175786 +WK,2017-08-07,19.4500,20.0000,False,19.3000,20.0000,reg,57085 +WK,2017-08-08,19.3500,19.6000,False,19.1000,19.3000,reg,85621 +WK,2017-08-09,19.1000,19.2000,False,18.9500,18.9500,reg,104655 +WK,2017-08-10,19.0000,19.1500,False,18.6000,19.0000,reg,101747 +WK,2017-08-11,19.2500,19.5000,False,18.3500,18.8000,reg,114806 +WK,2017-08-14,19.7500,20.0000,False,19.4000,19.4000,reg,90469 +WK,2017-08-15,19.5000,19.8500,False,19.5000,19.7500,reg,85210 +WK,2017-08-16,19.7000,19.7500,False,19.5000,19.6000,reg,93694 +WK,2017-08-17,19.5500,20.0500,False,19.5000,19.7500,reg,191107 +WK,2017-08-18,19.9000,20.0500,False,19.5000,19.5000,reg,97564 +WK,2017-08-21,19.6000,19.9000,False,19.5500,19.8500,reg,61831 +WK,2017-08-22,19.8500,20.0000,False,19.6500,19.6500,reg,46387 +WK,2017-08-23,19.6500,19.8500,False,19.5500,19.7500,reg,40116 +WK,2017-08-24,19.6500,19.7500,False,19.4500,19.5000,reg,52786 +WK,2017-08-25,19.7500,19.9000,False,19.5000,19.7500,reg,64724 +WK,2017-08-28,19.8500,19.9500,False,19.6000,19.7500,reg,88365 +WK,2017-08-29,19.9000,19.9500,False,19.5500,19.7000,reg,42690 +WK,2017-08-30,20.0000,20.0500,False,19.7500,19.8500,reg,149287 +WK,2017-08-31,20.2000,20.2000,False,19.9000,20.0000,reg,160509 +WK,2017-09-01,19.8000,20.2500,False,19.6500,20.1500,reg,76593 +WK,2017-09-05,19.9000,20.0000,False,19.6501,19.7500,reg,71905 +WK,2017-09-06,19.7500,19.9750,False,19.6500,19.8500,reg,68750 +WK,2017-09-07,19.8500,20.0500,False,19.6000,19.7500,reg,91675 +WK,2017-09-08,19.7000,20.0000,False,19.6000,19.8000,reg,45624 +WK,2017-09-11,19.9000,20.2000,False,19.8000,19.8000,reg,54994 +WK,2017-09-12,19.8000,20.0000,False,19.6020,19.9500,reg,38477 +WK,2017-09-13,19.7000,19.8500,False,19.5000,19.7000,reg,72225 +WK,2017-09-14,19.7500,19.8000,False,19.3500,19.6000,reg,54673 +WK,2017-09-15,19.5500,19.8000,False,19.5370,19.8000,reg,166033 +WK,2017-09-18,19.9000,20.0000,False,19.4500,19.5500,reg,84168 +WK,2017-09-19,19.8500,19.9500,False,19.6000,19.9500,reg,164365 +WK,2017-09-20,19.9500,20.3000,False,19.8250,19.9000,reg,194910 +WK,2017-09-21,20.1500,20.2000,False,19.8950,20.0000,reg,123419 +WK,2017-09-22,20.2000,20.3000,False,20.0500,20.0500,reg,100039 +WK,2017-09-25,20.0000,20.3000,False,19.4700,20.2000,reg,126223 +WK,2017-09-26,20.0500,20.2000,False,19.7000,20.0000,reg,117112 +WK,2017-09-27,20.9000,20.9500,False,19.9750,20.2000,reg,171940 +WK,2017-09-28,20.9000,20.9500,False,20.5000,20.9000,reg,113272 +WK,2017-09-29,20.8500,21.0500,False,20.8500,20.8500,reg,208495 +WK,2017-10-02,21.2500,21.3500,False,20.9000,20.9500,reg,164919 +WK,2017-10-03,21.8000,21.8500,False,21.1500,21.3000,reg,177106 +WK,2017-10-04,22.0000,22.1500,False,21.7500,21.8500,reg,178123 +WK,2017-10-05,21.9500,22.1000,False,21.8000,22.0000,reg,144914 +WK,2017-10-06,22.1000,22.1500,False,21.8000,21.8000,reg,80511 +WK,2017-10-09,22.0500,22.3500,False,21.8000,22.2000,reg,119914 +WK,2017-10-10,22.4500,22.5000,False,22.0500,22.1000,reg,158631 +WK,2017-10-11,22.3500,22.7000,False,22.2500,22.6000,reg,107332 +WK,2017-10-12,22.4000,22.5000,False,22.2000,22.2500,reg,102803 +WK,2017-10-13,22.3500,22.5000,False,22.1000,22.5000,reg,107099 +WK,2017-10-16,22.3000,22.5500,False,22.0500,22.3500,reg,79734 +WK,2017-10-17,22.2000,22.4500,False,22.1000,22.3500,reg,93499 +WK,2017-10-18,22.4000,22.5000,False,22.1500,22.3500,reg,120359 +WK,2017-10-19,22.1500,22.4000,False,21.9750,22.2000,reg,100084 +WK,2017-10-20,22.2500,22.7000,False,21.9500,22.3500,reg,214658 +WK,2017-10-23,22.2000,22.4000,False,22.1000,22.4000,reg,108263 +WK,2017-10-24,22.1500,22.4000,False,22.0000,22.2000,reg,155468 +WK,2017-10-25,22.2000,22.3500,False,21.9000,22.0500,reg,77371 +WK,2017-10-26,22.1500,22.3500,False,22.0500,22.2000,reg,62259 +WK,2017-10-27,22.3000,22.3000,False,22.0500,22.2000,reg,108445 +WK,2017-10-30,21.9500,22.3000,False,21.7500,22.2000,reg,67902 +WK,2017-10-31,22.3500,22.5000,False,21.9500,22.1000,reg,195910 +WK,2017-11-01,22.5500,22.6500,False,22.2000,22.4000,reg,116913 +WK,2017-11-02,22.5500,22.6500,False,22.1500,22.5000,reg,117491 +WK,2017-11-03,22.9000,22.9500,False,22.3500,22.4500,reg,128037 +WK,2017-11-06,22.8500,23.0000,False,22.6000,22.9000,reg,118509 +WK,2017-11-07,22.6000,22.9000,False,22.3000,22.7500,reg,147475 +WK,2017-11-08,22.8500,23.7000,False,22.6000,22.9500,reg,253977 +WK,2017-11-09,22.4500,22.8500,False,22.2000,22.7000,reg,241894 +WK,2017-11-10,22.3500,22.4500,False,22.1500,22.2500,reg,174834 +WK,2017-11-13,22.0500,22.2000,False,21.9500,22.2000,reg,177095 +WK,2017-11-14,22.2500,22.4500,False,21.8500,22.0500,reg,109004 +WK,2017-11-15,21.9000,22.1500,False,21.7000,22.0000,reg,163294 +WK,2017-11-16,22.1500,22.3500,False,21.7000,21.9500,reg,173009 +WK,2017-11-17,22.1000,22.5000,False,21.8500,22.0500,reg,139368 +WK,2017-11-20,22.3000,22.3500,False,22.1000,22.1500,reg,172326 +WK,2017-11-21,22.5000,22.5500,False,22.2500,22.3500,reg,216129 +WK,2017-11-22,22.5000,22.6000,False,22.2500,22.4500,reg,121964 +WK,2017-11-27,22.8500,23.0500,False,22.7000,22.7000,reg,209329 +WK,2017-11-28,22.9000,22.9500,False,22.6500,22.9500,reg,198132 +WK,2017-11-29,22.1000,22.9500,False,21.9000,22.9500,reg,213631 +WK,2017-11-30,21.7500,22.3000,False,21.5500,22.2500,reg,209735 +WK,2017-12-01,21.8000,21.8500,False,21.3000,21.5500,reg,215556 +WK,2017-12-04,20.6500,22.1000,False,20.6000,22.1000,reg,292999 +WK,2017-12-05,20.8000,21.1500,False,20.6000,20.7000,reg,133219 +WK,2017-12-06,20.8500,21.0000,False,20.6000,20.7500,reg,140120 +WK,2017-12-07,21.4000,21.5000,False,20.9000,21.4000,reg,163224 +WK,2017-12-08,21.2500,21.6000,False,21.1000,21.4500,reg,119900 +WK,2017-12-11,21.3000,21.3500,False,21.1000,21.2000,reg,150882 +WK,2017-12-12,21.0500,21.4500,False,21.0000,21.2500,reg,134674 +WK,2017-12-13,21.2000,21.5000,False,21.0500,21.0500,reg,105601 +WK,2017-12-14,20.9000,21.3000,False,20.6500,21.3000,reg,164004 +WK,2017-12-15,21.6000,21.7000,False,20.7500,20.8000,reg,308684 +WK,2017-12-18,21.9000,22.0500,False,21.6500,21.8000,reg,160081 +WK,2017-12-19,21.7000,22.1000,False,21.6000,21.9000,reg,77043 +WK,2017-12-20,21.4500,21.7000,False,21.2000,21.7000,reg,108127 +WK,2017-12-21,21.8000,21.9000,False,21.4500,21.4500,reg,123265 +WK,2017-12-22,21.5500,21.7500,False,21.4000,21.7500,reg,126635 +WK,2017-12-26,21.6500,22.0000,False,21.3000,21.4500,reg,91423 +WK,2017-12-27,21.4000,21.6500,False,21.2250,21.6000,reg,70594 +WK,2017-12-28,21.3000,21.5500,False,21.2500,21.4500,reg,50868 +WK,2017-12-29,21.4000,21.6500,False,21.1500,21.3000,reg,164895 +WK,2018-01-02,21.2500,21.7500,False,21.2000,21.5000,reg,173404 +WK,2018-01-03,21.2000,21.5500,False,21.0500,21.2000,reg,141403 +WK,2018-01-04,21.4500,21.7000,False,21.1000,21.3000,reg,100694 +WK,2018-01-05,21.3500,21.5500,False,21.2000,21.5000,reg,77933 +WK,2018-01-08,21.4000,21.5000,False,21.1500,21.3000,reg,100355 +WK,2018-01-09,21.4000,21.5971,False,21.2750,21.4500,reg,77867 +WK,2018-01-10,21.4500,21.4500,False,21.2000,21.2500,reg,115868 +WK,2018-01-11,21.9500,22.0000,False,21.4000,21.4000,reg,94184 +WK,2018-01-12,21.8000,22.1000,False,21.6000,21.8500,reg,110839 +WK,2018-01-16,21.8500,22.0000,False,21.5000,21.6500,reg,207490 +WK,2018-01-17,21.7500,22.0000,False,21.6000,21.9500,reg,124868 +WK,2018-01-18,21.7500,22.0000,False,21.5000,21.6500,reg,117916 +WK,2018-01-19,22.1000,22.1000,False,21.6500,21.7500,reg,139552 +WK,2018-01-22,22.1000,22.2000,False,21.8000,22.0500,reg,193994 +WK,2018-01-23,21.9500,22.1500,False,21.9000,22.0500,reg,102875 +WK,2018-01-24,21.9500,22.1500,False,21.6500,22.0000,reg,130900 +WK,2018-01-25,21.9000,22.1000,False,21.8000,22.0500,reg,86360 +WK,2018-01-26,22.1500,22.3000,False,22.0034,22.0500,reg,79109 +WK,2018-01-29,22.2000,22.4500,False,21.9500,22.0500,reg,110726 +WK,2018-01-30,22.0500,22.3000,False,21.9000,22.0000,reg,89472 +WK,2018-01-31,22.3000,22.3500,False,22.1000,22.2000,reg,66336 +WK,2018-02-01,22.2500,22.4000,False,22.1000,22.1000,reg,82479 +WK,2018-02-02,22.3000,22.4000,False,21.9000,22.0000,reg,141784 +WK,2018-02-05,22.0500,22.3500,False,21.9000,22.1500,reg,172126 +WK,2018-02-06,22.4000,22.5000,False,21.7240,21.7500,reg,198945 +WK,2018-02-07,23.0500,23.1500,False,22.3500,22.4000,reg,276585 +WK,2018-02-08,22.9000,23.2000,False,22.5000,23.0500,reg,258581 +WK,2018-02-09,23.5000,23.6500,False,22.8000,23.1000,reg,237773 +WK,2018-02-12,24.5000,24.5500,False,23.3500,23.6000,reg,271276 +WK,2018-02-13,24.5500,24.6500,False,24.1500,24.4000,reg,155591 +WK,2018-02-14,24.5500,24.6500,False,24.3000,24.3000,reg,200134 +WK,2018-02-15,25.5000,25.7000,False,24.4000,24.6500,reg,193853 +WK,2018-02-16,25.8000,26.2000,False,25.4500,25.4500,reg,481769 +WK,2018-02-20,26.2000,26.6000,False,25.7500,25.7500,reg,312830 +WK,2018-02-21,26.2000,26.7500,False,26.1500,26.2500,reg,179905 +WK,2018-02-22,26.0500,26.7500,False,26.0500,26.3000,reg,287970 +WK,2018-02-23,22.2000,22.5000,False,20.5000,20.8500,reg,2008114 +WK,2018-02-26,21.6500,22.2000,False,21.2000,22.2000,reg,598913 +WK,2018-02-27,22.9000,22.9500,False,21.5000,21.5000,reg,651191 +WK,2018-02-28,22.7500,23.4500,False,22.5868,22.9000,reg,595721 +WK,2018-03-01,22.8000,22.9500,False,22.1000,22.8000,reg,346985 +WK,2018-03-02,23.1500,23.2500,False,22.4000,22.7000,reg,228364 +WK,2018-03-05,23.1000,23.3000,False,22.8314,23.0500,reg,206437 +WK,2018-03-06,23.1000,23.2500,False,22.8500,23.1000,reg,197253 +WK,2018-03-07,23.7500,23.8500,False,22.9500,23.0000,reg,381955 +WK,2018-03-08,23.4500,24.0000,False,23.3000,23.9000,reg,213782 +WK,2018-03-09,23.4000,23.7000,False,23.2500,23.7000,reg,140886 +WK,2018-03-12,23.5000,23.8000,False,23.3000,23.4500,reg,161405 +WK,2018-03-13,23.5500,23.7500,False,23.3000,23.6000,reg,240097 +WK,2018-03-14,23.6000,23.8500,False,23.3000,23.5500,reg,387652 +WK,2018-03-15,23.7500,23.8000,False,23.3500,23.6000,reg,437581 +WK,2018-03-16,24.0500,24.1500,False,23.7000,23.8500,reg,194338 +WK,2018-03-19,23.8500,24.0500,False,23.6500,24.0500,reg,124320 +WK,2018-03-20,23.9500,24.2500,False,23.8500,24.1500,reg,128437 +WK,2018-03-21,24.2000,24.3000,False,23.7500,23.9000,reg,193194 +WK,2018-03-22,23.8500,24.3500,False,23.8500,24.1500,reg,185573 +WK,2018-03-23,23.3500,24.2000,False,23.3000,23.9000,reg,184277 +WK,2018-03-26,23.4500,23.7000,False,22.8250,23.5000,reg,379429 +WK,2018-03-27,23.4500,23.8500,False,23.3000,23.4500,reg,290243 +WK,2018-03-28,23.1000,23.6000,False,22.9500,23.4500,reg,206873 +WK,2018-03-29,23.7000,23.9500,False,23.0500,23.1000,reg,121442 +WK,2018-04-02,23.5500,23.8500,False,23.4250,23.5000,reg,171120 +WK,2018-04-03,23.5500,23.8500,False,23.4500,23.7500,reg,168818 +WK,2018-04-04,24.2000,24.3500,False,23.2500,23.3500,reg,133054 +WK,2018-04-05,24.4000,24.6500,False,24.2750,24.3500,reg,84612 +WK,2018-04-06,24.2000,24.5000,False,24.0500,24.1500,reg,131808 +WK,2018-04-09,24.1000,24.6000,False,24.1000,24.4000,reg,104281 +WK,2018-04-10,24.4000,24.5500,False,24.1500,24.3000,reg,104753 +WK,2018-04-11,24.4000,24.7000,False,24.3000,24.3000,reg,68624 +WK,2018-04-12,24.7000,24.8500,False,24.4000,24.5500,reg,98459 +WK,2018-04-13,24.4000,24.7500,False,24.3000,24.7500,reg,116223 +WK,2018-04-16,24.4500,24.7000,False,24.3500,24.5500,reg,287783 +WK,2018-04-17,24.6500,24.9000,False,24.4000,24.6000,reg,262194 +WK,2018-04-18,25.0500,25.3000,False,24.6000,24.7000,reg,262776 +WK,2018-04-19,24.7000,25.2000,False,24.6000,24.9500,reg,125493 +WK,2018-04-20,24.0000,24.9500,False,23.7000,24.6000,reg,197270 +WK,2018-04-23,23.6500,24.0500,False,23.5500,24.0500,reg,109515 +WK,2018-04-24,23.1500,23.8500,False,22.9500,23.8500,reg,159828 +WK,2018-04-25,22.7500,23.1500,False,22.6500,23.1500,reg,124451 +WK,2018-04-26,22.9000,23.0500,False,22.7450,22.9000,reg,146117 +WK,2018-04-27,22.4000,23.1000,False,22.3000,23.0500,reg,111865 +WK,2018-04-30,22.5000,22.9000,False,22.2500,22.4000,reg,206156 +WK,2018-05-01,22.3500,22.4500,False,22.0000,22.4000,reg,146765 +WK,2018-05-02,23.0500,23.3250,False,22.4000,22.4000,reg,309160 +WK,2018-05-03,25.7000,25.9500,False,22.7500,24.2400,reg,434995 +WK,2018-05-04,26.2000,26.4500,False,25.3000,25.4500,reg,353681 +WK,2018-05-07,26.8500,27.6000,False,26.1500,26.1500,reg,356046 +WK,2018-05-08,26.9500,27.4000,False,26.5000,26.7500,reg,317533 +WK,2018-05-09,27.3500,27.6000,False,26.9500,26.9500,reg,207419 +WK,2018-05-10,27.3000,27.5500,False,27.0000,27.4000,reg,231546 +WK,2018-05-11,26.9000,27.6000,False,26.8500,27.1500,reg,197575 +WK,2018-05-14,26.4000,27.1000,False,26.4000,27.0000,reg,144900 +WK,2018-05-15,26.0500,26.5000,False,25.9750,26.2000,reg,134969 +WK,2018-05-16,25.8500,26.2000,False,25.8000,26.1000,reg,145546 +WK,2018-05-17,25.6500,25.8500,False,25.3000,25.7000,reg,323886 +WK,2018-05-18,25.9500,26.0000,False,25.6000,25.6000,reg,273188 +WK,2018-05-21,25.5000,26.4000,False,25.3500,26.1000,reg,130560 +WK,2018-05-22,25.2000,25.6500,False,25.1000,25.5500,reg,132373 +WK,2018-05-23,25.2500,25.4500,False,25.0000,25.1500,reg,143599 +WK,2018-05-24,25.8000,26.5500,False,25.3500,25.4500,reg,300843 +WK,2018-05-25,25.8000,26.0000,False,25.6000,25.8000,reg,103886 +WK,2018-05-29,25.7500,25.8500,False,25.5500,25.8000,reg,116662 +WK,2018-05-30,26.0000,26.5500,False,25.8500,25.8500,reg,89876 +WK,2018-05-31,26.0000,26.3000,False,25.7500,26.0500,reg,113574 +WK,2018-06-01,26.2000,26.3000,False,25.8000,26.1000,reg,112993 +WK,2018-06-04,26.5000,26.6000,False,25.9500,26.2000,reg,278076 +WK,2018-06-05,26.8000,27.0000,False,26.3500,26.5000,reg,200633 +WK,2018-06-06,27.0000,27.0000,False,26.5000,26.7000,reg,184148 +WK,2018-06-07,26.5000,27.0000,False,26.0000,27.0000,reg,123930 diff --git a/company_library/WKHS.csv b/company_library/WKHS.csv index 4811bb10..600b5c04 100644 --- a/company_library/WKHS.csv +++ b/company_library/WKHS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WKHS,2017-06-06,3.5400,3.6500,False,3.4500,3.5200,reg,232017 -WKHS,2017-06-07,3.5700,3.6000,False,3.4708,3.5400,reg,119566 -WKHS,2017-06-08,3.8600,3.8800,False,3.5500,3.5600,reg,958884 WKHS,2017-06-09,3.7600,3.9400,False,3.6900,3.9000,reg,472358 WKHS,2017-06-12,3.7200,3.8000,False,3.6700,3.7800,reg,216143 WKHS,2017-06-13,3.7000,3.7600,False,3.6700,3.7200,reg,148005 @@ -249,3 +246,6 @@ WKHS,2018-05-31,2.6100,2.8400,False,2.6000,2.7500,reg,433536 WKHS,2018-06-01,2.6200,2.6300,False,2.5800,2.6100,reg,146959 WKHS,2018-06-04,2.5700,2.6194,False,2.5700,2.6000,reg,113372 WKHS,2018-06-05,2.5000,2.6300,False,2.3600,2.5600,reg,559618 +WKHS,2018-06-06,2.4700,2.5497,False,2.4300,2.5300,reg,246188 +WKHS,2018-06-07,2.5300,2.6500,False,2.4400,2.6500,reg,121458 +WKHS,2018-06-08,2.4100,2.5600,False,2.4100,2.5200,reg,174229 diff --git a/company_library/WLDN.csv b/company_library/WLDN.csv index 930144b5..02f5ee14 100644 --- a/company_library/WLDN.csv +++ b/company_library/WLDN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLDN,2017-06-06,33.0400,33.4900,False,32.6000,33.4900,reg,65644 -WLDN,2017-06-07,33.7900,33.8100,False,32.9900,33.0200,reg,64452 -WLDN,2017-06-08,33.9300,34.3250,False,33.4100,33.6700,reg,93758 WLDN,2017-06-09,33.3200,34.8900,False,33.1800,33.9600,reg,85299 WLDN,2017-06-12,30.4400,33.2600,False,30.2400,33.2600,reg,185206 WLDN,2017-06-13,31.0200,31.2500,False,27.5000,30.0000,reg,224406 @@ -249,3 +246,6 @@ WLDN,2018-05-31,28.5000,28.7400,False,28.3800,28.6800,reg,55460 WLDN,2018-06-01,29.2000,29.4100,False,28.5800,28.5800,reg,86668 WLDN,2018-06-04,29.1000,29.3500,False,28.9050,29.1900,reg,27909 WLDN,2018-06-05,29.0300,29.1200,False,28.6561,29.0800,reg,38061 +WLDN,2018-06-06,29.0700,29.3400,False,28.7800,29.0400,reg,47997 +WLDN,2018-06-07,29.0700,29.2800,False,28.5800,29.1000,reg,39350 +WLDN,2018-06-08,29.0300,29.2400,False,28.4250,29.0900,reg,30775 diff --git a/company_library/WLFC.csv b/company_library/WLFC.csv index 98c2a5f6..75c50744 100644 --- a/company_library/WLFC.csv +++ b/company_library/WLFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLFC,2017-06-06,26.9600,26.9660,False,26.3100,26.3500,reg,12070 -WLFC,2017-06-07,26.9800,27.2000,False,26.2690,26.8700,reg,19755 -WLFC,2017-06-08,26.9500,27.0740,False,26.4900,26.4900,reg,12364 WLFC,2017-06-09,27.0000,27.2300,False,26.5000,26.9800,reg,15781 WLFC,2017-06-12,26.9700,27.5808,False,26.6464,27.1800,reg,36151 WLFC,2017-06-13,26.9600,27.1400,False,26.5697,27.0100,reg,12127 @@ -249,3 +246,6 @@ WLFC,2018-05-31,31.8900,32.1100,False,31.4800,32.1100,reg,19561 WLFC,2018-06-01,32.6000,32.7000,False,32.2401,32.3100,reg,6349 WLFC,2018-06-04,31.7200,32.5700,False,31.7000,32.5700,reg,14407 WLFC,2018-06-05,31.6700,31.8900,False,31.2800,31.7100,reg,10268 +WLFC,2018-06-06,31.7500,32.4282,False,31.3100,31.8600,reg,21017 +WLFC,2018-06-07,31.4400,31.8935,False,31.4300,31.4300,reg,12563 +WLFC,2018-06-08,31.4500,31.8100,False,31.3600,31.6500,reg,11303 diff --git a/company_library/WLK.csv b/company_library/WLK.csv new file mode 100644 index 00000000..41ad4b65 --- /dev/null +++ b/company_library/WLK.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WLK,2017-06-08,62.9997,63.5053,False,61.3244,61.4334,reg,792393 +WLK,2017-06-09,65.1212,65.7458,False,63.0493,63.0493,reg,1121606 +WLK,2017-06-12,64.4768,65.5871,False,64.1497,65.2303,reg,801827 +WLK,2017-06-13,65.3988,65.5277,False,64.3083,64.5958,reg,477097 +WLK,2017-06-14,63.0394,65.5673,False,62.7717,65.5178,reg,1077234 +WLK,2017-06-15,61.9687,62.8411,False,61.6416,62.5933,reg,757264 +WLK,2017-06-16,63.0989,63.0989,False,62.0877,62.2761,reg,811770 +WLK,2017-06-19,63.9911,64.0307,False,62.9006,63.1683,reg,893647 +WLK,2017-06-20,63.1980,63.7333,False,62.2662,63.1484,reg,539496 +WLK,2017-06-21,62.1968,63.6937,False,61.9687,62.8312,reg,698963 +WLK,2017-06-22,62.6528,63.3963,False,62.2364,62.4248,reg,702594 +WLK,2017-06-23,61.8002,62.7519,False,61.7407,62.3851,reg,1522559 +WLK,2017-06-26,62.0381,62.3851,False,60.9774,62.3851,reg,913374 +WLK,2017-06-27,62.6131,63.3071,False,62.0183,62.5536,reg,742125 +WLK,2017-06-28,64.6949,64.8734,False,63.0592,63.2575,reg,749209 +WLK,2017-06-29,64.5363,65.8251,False,64.1398,65.1510,reg,1572113 +WLK,2017-06-30,65.6367,66.2315,False,64.8635,65.2897,reg,727078 +WLK,2017-07-05,65.4285,66.8362,False,64.9428,66.4694,reg,844808 +WLK,2017-07-06,65.2798,66.5686,False,65.0221,65.4979,reg,669364 +WLK,2017-07-07,66.1522,66.2910,False,64.8436,65.4186,reg,690228 +WLK,2017-07-10,66.9651,67.2328,False,65.8152,65.8746,reg,871478 +WLK,2017-07-11,67.6491,68.0853,False,66.5983,66.9849,reg,849888 +WLK,2017-07-12,68.7000,69.7012,False,68.1646,68.4719,reg,639815 +WLK,2017-07-13,69.1857,69.4732,False,68.4230,69.1461,reg,668226 +WLK,2017-07-14,69.6318,69.9788,False,69.0866,69.5029,reg,358957 +WLK,2017-07-17,69.8003,70.2068,False,69.4930,69.6814,reg,343321 +WLK,2017-07-18,68.7793,69.8697,False,68.7297,69.8103,reg,533537 +WLK,2017-07-19,69.8896,70.0779,False,68.6801,68.8487,reg,899552 +WLK,2017-07-20,69.4236,70.1275,False,69.0172,69.8301,reg,1051063 +WLK,2017-07-21,69.3344,69.5228,False,69.0370,69.3344,reg,508941 +WLK,2017-07-24,69.7111,70.0482,False,69.2948,69.4633,reg,836930 +WLK,2017-07-25,70.3852,70.8214,False,69.5922,70.7223,reg,788859 +WLK,2017-07-26,69.8697,70.7719,False,69.7012,70.7719,reg,375895 +WLK,2017-07-27,69.4930,70.4348,False,68.9379,70.0680,reg,1055997 +WLK,2017-07-28,70.3852,70.4447,False,69.4038,69.4236,reg,614258 +WLK,2017-07-31,69.7508,70.7124,False,69.5525,70.5339,reg,521289 +WLK,2017-08-01,69.8003,70.0977,False,69.1609,69.9490,reg,588077 +WLK,2017-08-02,70.7124,70.9305,False,68.8784,69.8301,reg,2025243 +WLK,2017-08-03,68.8288,71.3766,False,68.5909,70.5339,reg,2106433 +WLK,2017-08-04,69.3642,70.0977,False,69.0767,69.4435,reg,824856 +WLK,2017-08-07,69.8003,69.8896,False,69.1758,69.6120,reg,610039 +WLK,2017-08-08,68.9676,70.2266,False,68.6504,69.6021,reg,523395 +WLK,2017-08-09,69.6318,69.7904,False,68.0060,68.8288,reg,977717 +WLK,2017-08-10,68.5612,70.1077,False,68.5017,69.0172,reg,1131259 +WLK,2017-08-11,68.7396,69.5129,False,68.0754,68.2241,reg,1007309 +WLK,2017-08-14,69.2650,69.5823,False,68.9874,69.2749,reg,782547 +WLK,2017-08-15,69.5823,69.8598,False,69.2055,69.2749,reg,497773 +WLK,2017-08-16,70.4150,70.6132,False,69.6863,69.9788,reg,529208 +WLK,2017-08-17,69.0965,70.7124,False,69.0469,69.9986,reg,813098 +WLK,2017-08-18,69.6715,69.8995,False,68.3332,69.1064,reg,647177 +WLK,2017-08-21,70.2167,70.2762,False,69.6516,69.7210,reg,445220 +WLK,2017-08-22,71.0197,71.1486,False,70.2266,70.5637,reg,754866 +WLK,2017-08-23,71.7731,71.9218,False,70.4546,70.4546,reg,525628 +WLK,2017-08-24,72.0705,72.2589,False,71.2477,71.7830,reg,752183 +WLK,2017-08-25,72.6356,73.7360,False,72.5563,72.8239,reg,990371 +WLK,2017-08-28,74.1920,74.5290,False,73.2800,73.2800,reg,1278925 +WLK,2017-08-29,74.1722,74.5984,False,73.0420,73.4287,reg,1121634 +WLK,2017-08-30,75.9119,76.0014,False,73.8938,74.1026,reg,1311215 +WLK,2017-08-31,76.4587,76.8563,False,75.9020,76.4686,reg,952438 +WLK,2017-09-01,77.2440,77.6019,False,76.3692,76.9259,reg,540731 +WLK,2017-09-05,76.1902,77.7113,False,75.4745,77.4429,reg,1089633 +WLK,2017-09-06,77.8703,78.6656,False,76.6575,77.0353,reg,1479535 +WLK,2017-09-07,76.5283,77.8604,False,76.3394,77.8504,reg,1102011 +WLK,2017-09-08,76.1306,76.6277,False,75.8522,76.3394,reg,812908 +WLK,2017-09-11,76.9955,77.6814,False,76.5382,77.0054,reg,1444857 +WLK,2017-09-12,78.9539,79.2323,False,77.0949,77.4230,reg,1135691 +WLK,2017-09-13,78.8247,79.1826,False,78.1586,78.9539,reg,830930 +WLK,2017-09-14,78.6855,79.0036,False,78.1586,78.7949,reg,424430 +WLK,2017-09-15,78.9937,79.3218,False,78.2183,78.4768,reg,488687 +WLK,2017-09-18,80.2960,80.3855,False,79.1826,79.5206,reg,898547 +WLK,2017-09-19,80.8229,81.0217,False,80.0972,80.6141,reg,555890 +WLK,2017-09-20,80.6937,81.2404,False,80.0574,81.1112,reg,921933 +WLK,2017-09-21,80.2662,80.6340,False,79.8685,80.6340,reg,751651 +WLK,2017-09-22,80.3159,81.1510,False,80.0475,80.4451,reg,482493 +WLK,2017-09-25,80.2364,80.5644,False,79.5106,80.0773,reg,1023450 +WLK,2017-09-26,81.7077,82.4930,False,81.1510,81.5188,reg,742793 +WLK,2017-09-27,82.8112,84.0837,False,81.6580,82.3240,reg,975803 +WLK,2017-09-28,83.0597,83.4076,False,82.3600,83.1492,reg,614833 +WLK,2017-09-29,82.6024,83.4971,False,82.2644,83.1293,reg,591268 +WLK,2017-10-02,84.2725,84.3421,False,82.4533,82.4533,reg,588199 +WLK,2017-10-03,84.4714,84.6801,False,83.7059,84.3123,reg,639143 +WLK,2017-10-04,83.2883,84.8591,False,83.1790,84.8591,reg,618791 +WLK,2017-10-05,84.4217,84.5111,False,83.0796,83.7556,reg,855060 +WLK,2017-10-06,84.0339,84.1433,False,82.9106,83.5071,reg,672359 +WLK,2017-10-09,84.2228,84.6702,False,84.0041,84.6006,reg,390275 +WLK,2017-10-10,83.7954,85.0480,False,83.6959,85.0480,reg,465754 +WLK,2017-10-11,84.0041,84.0737,False,83.0895,83.6959,reg,293742 +WLK,2017-10-12,83.9942,84.3819,False,83.1293,83.5965,reg,356142 +WLK,2017-10-13,83.9246,85.3535,False,83.7268,84.9386,reg,774953 +WLK,2017-10-16,83.7456,84.8293,False,83.5071,84.5012,reg,782074 +WLK,2017-10-17,83.1591,84.6006,False,83.1293,83.9246,reg,471731 +WLK,2017-10-18,82.6123,83.5443,False,82.1451,83.1591,reg,755456 +WLK,2017-10-19,83.5071,83.5866,False,81.7972,82.2644,reg,468381 +WLK,2017-10-20,83.3281,84.2029,False,83.2188,83.8948,reg,454601 +WLK,2017-10-23,82.7714,83.4772,False,82.6819,83.2784,reg,601063 +WLK,2017-10-24,85.0977,85.7737,False,83.0498,83.4076,reg,1343684 +WLK,2017-10-25,84.0141,84.9485,False,82.9702,84.7497,reg,839854 +WLK,2017-10-26,84.3521,84.6205,False,83.6264,84.4316,reg,749090 +WLK,2017-10-27,84.0737,84.4217,False,83.1193,84.3521,reg,511852 +WLK,2017-10-30,85.1275,86.7082,False,83.8053,83.8053,reg,1001277 +WLK,2017-10-31,84.4117,85.4158,False,84.0240,85.3363,reg,757599 +WLK,2017-11-01,85.4257,86.1813,False,84.7885,85.3959,reg,650273 +WLK,2017-11-02,85.1176,85.7439,False,84.7597,85.3064,reg,520851 +WLK,2017-11-03,85.2667,85.5649,False,84.6354,85.2766,reg,954483 +WLK,2017-11-06,85.5152,85.7041,False,84.3918,85.3959,reg,1013572 +WLK,2017-11-07,91.0823,91.1718,False,87.0760,87.0760,reg,1824263 +WLK,2017-11-08,93.3987,93.5279,False,90.6648,91.2911,reg,1561772 +WLK,2017-11-09,92.8519,95.5808,False,92.5039,92.9811,reg,1196117 +WLK,2017-11-10,92.4443,93.8460,False,91.8876,92.7823,reg,787204 +WLK,2017-11-13,93.3987,94.3232,False,91.7285,91.7683,reg,1028542 +WLK,2017-11-14,92.2057,93.0408,False,90.8636,92.4841,reg,1110950 +WLK,2017-11-15,90.0584,91.8677,False,89.4023,91.7782,reg,1345775 +WLK,2017-11-16,92.1461,92.6232,False,90.6052,90.6250,reg,996986 +WLK,2017-11-17,92.9612,93.6174,False,91.9075,92.3051,reg,887451 +WLK,2017-11-20,93.7466,94.5817,False,92.7525,93.0209,reg,1090528 +WLK,2017-11-21,93.8560,94.7905,False,93.4981,94.5419,reg,734773 +WLK,2017-11-22,94.2337,95.4267,False,93.8759,93.9355,reg,810994 +WLK,2017-11-27,93.8452,94.1939,False,92.7791,94.1939,reg,725964 +WLK,2017-11-28,94.9910,95.2400,False,93.4566,94.2736,reg,1162720 +WLK,2017-11-29,95.7382,95.8578,False,93.8850,95.1404,reg,904744 +WLK,2017-11-30,97.5715,97.7608,False,95.7133,96.0371,reg,1090128 +WLK,2017-12-01,98.1792,99.0361,False,96.6648,98.1195,reg,1406543 +WLK,2017-12-04,96.8342,99.3450,False,96.7744,99.3450,reg,1099133 +WLK,2017-12-05,98.0497,99.0261,False,96.0770,96.5154,reg,723849 +WLK,2017-12-06,97.3324,98.6376,False,96.5154,97.3921,reg,1001804 +WLK,2017-12-07,99.0062,99.2055,False,97.0334,97.7508,reg,620225 +WLK,2017-12-08,99.4147,100.3313,False,98.8767,99.6538,reg,590338 +WLK,2017-12-11,100.2716,101.2878,False,99.6937,99.9129,reg,630836 +WLK,2017-12-12,100.5107,101.1683,False,100.1121,100.4808,reg,365076 +WLK,2017-12-13,101.1384,101.8358,False,100.4907,100.8494,reg,1194772 +WLK,2017-12-14,100.5904,102.2044,False,100.2815,101.3077,reg,1042850 +WLK,2017-12-15,100.3214,101.3576,False,100.1918,101.3376,reg,1094352 +WLK,2017-12-18,102.9417,103.6990,False,101.4771,101.7063,reg,1768676 +WLK,2017-12-19,102.5233,103.4001,False,102.2842,102.9218,reg,746107 +WLK,2017-12-20,103.1510,103.8584,False,102.5732,103.2307,reg,548681 +WLK,2017-12-21,104.1672,104.5757,False,102.7425,103.3502,reg,534159 +WLK,2017-12-22,104.2669,104.4761,False,103.4698,104.3864,reg,349760 +WLK,2017-12-26,105.1237,105.4625,False,103.9381,104.2370,reg,403893 +WLK,2017-12-27,105.2931,105.9606,False,104.6256,105.5223,reg,361734 +WLK,2017-12-28,106.0503,106.0802,False,104.8348,105.7215,reg,353893 +WLK,2017-12-29,106.1400,107.1164,False,105.2234,106.5983,reg,468614 +WLK,2018-01-02,108.6906,108.7006,False,106.4289,106.5784,reg,461401 +WLK,2018-01-03,107.7341,108.1177,False,106.8374,107.5946,reg,877766 +WLK,2018-01-04,108.7006,108.7105,False,107.5648,108.1924,reg,1022635 +WLK,2018-01-05,110.3844,110.5737,False,108.8102,109.2884,reg,539520 +WLK,2018-01-08,111.2313,111.3110,False,109.7069,110.6733,reg,725741 +WLK,2018-01-09,111.0818,112.9998,False,110.7630,111.4505,reg,733965 +WLK,2018-01-10,110.0556,110.9872,False,109.6471,110.9822,reg,439638 +WLK,2018-01-11,112.8354,112.8952,False,110.5340,110.8925,reg,530496 +WLK,2018-01-12,113.5229,113.9214,False,112.1878,113.0247,reg,328391 +WLK,2018-01-16,109.9958,113.0944,False,108.7006,113.0944,reg,800790 +WLK,2018-01-17,108.3718,111.4704,False,108.0530,110.9025,reg,1328866 +WLK,2018-01-18,107.6146,108.2222,False,106.1201,108.1028,reg,1247345 +WLK,2018-01-19,109.7268,109.8364,False,108.0031,108.3718,reg,771814 +WLK,2018-01-22,109.4578,109.6870,False,108.8998,109.3382,reg,581889 +WLK,2018-01-23,110.7132,110.8427,False,109.8065,110.3744,reg,646444 +WLK,2018-01-24,110.7331,112.5863,False,109.6172,111.3508,reg,798331 +WLK,2018-01-25,112.8354,113.8118,False,111.5474,111.5501,reg,591253 +WLK,2018-01-26,113.7421,114.7683,False,112.3571,113.3336,reg,560182 +WLK,2018-01-29,112.2575,113.9346,False,111.2213,113.9314,reg,592109 +WLK,2018-01-30,110.6733,111.7344,False,109.4379,111.4007,reg,771667 +WLK,2018-01-31,112.1878,113.6125,False,111.0420,111.7095,reg,655995 +WLK,2018-02-01,110.5837,112.8947,False,110.2549,112.1579,reg,822010 +WLK,2018-02-02,106.0204,110.1851,False,105.0639,110.0656,reg,950877 +WLK,2018-02-05,102.6229,107.5237,False,101.7611,105.0540,reg,1098522 +WLK,2018-02-06,107.8138,108.1327,False,99.9228,100.5406,reg,1354057 +WLK,2018-02-07,106.5286,108.4007,False,105.8610,107.1762,reg,788650 +WLK,2018-02-08,101.7162,107.2159,False,101.4173,106.8075,reg,1205071 +WLK,2018-02-09,102.2842,103.4299,False,97.9600,103.4299,reg,932095 +WLK,2018-02-12,105.8411,106.2097,False,103.3004,103.4897,reg,648552 +WLK,2018-02-13,107.1861,108.0530,False,104.1075,105.4724,reg,710446 +WLK,2018-02-14,109.6670,110.2051,False,106.2297,106.2297,reg,745944 +WLK,2018-02-15,108.8401,111.0818,False,106.8872,110.8826,reg,901733 +WLK,2018-02-16,106.3691,108.6807,False,106.0304,108.1028,reg,802653 +WLK,2018-02-20,106.5684,107.5050,False,98.9863,103.9182,reg,1274075 +WLK,2018-02-21,108.0928,110.4541,False,106.4688,106.5883,reg,1326478 +WLK,2018-02-22,110.6335,111.4903,False,108.0629,108.9497,reg,807226 +WLK,2018-02-23,110.7829,111.4206,False,109.8364,111.1615,reg,616723 +WLK,2018-02-26,111.9908,112.2304,False,110.1940,111.3719,reg,503597 +WLK,2018-02-27,110.8927,111.9209,False,110.5234,111.8011,reg,558599 +WLK,2018-02-28,108.0678,111.5516,False,108.0478,110.9327,reg,664973 +WLK,2018-03-01,106.7900,109.9993,False,105.8218,107.9580,reg,730809 +WLK,2018-03-02,109.0560,109.4054,False,105.0531,105.8517,reg,632141 +WLK,2018-03-05,113.8175,113.9673,False,108.0877,108.1576,reg,1546749 +WLK,2018-03-06,116.9520,117.1616,False,114.5163,114.5163,reg,1260518 +WLK,2018-03-07,117.6208,118.1398,False,114.6461,115.4546,reg,853792 +WLK,2018-03-08,116.1634,118.2596,False,114.9056,117.6008,reg,713875 +WLK,2018-03-09,119.7370,120.0664,False,116.8521,117.5509,reg,967145 +WLK,2018-03-12,117.8703,121.0836,False,117.4511,119.9067,reg,685095 +WLK,2018-03-13,117.9302,119.7270,False,117.4411,118.6889,reg,338434 +WLK,2018-03-14,116.1434,118.7088,False,115.5494,118.4593,reg,494680 +WLK,2018-03-15,115.3149,116.5726,False,115.0404,116.3730,reg,475576 +WLK,2018-03-16,115.6642,116.2332,False,114.1869,115.3648,reg,598610 +WLK,2018-03-19,114.2268,115.3648,False,113.1288,115.1851,reg,527531 +WLK,2018-03-20,114.6760,116.3730,False,114.4464,114.8956,reg,536524 +WLK,2018-03-21,117.4012,118.2596,False,114.7259,114.7259,reg,479745 +WLK,2018-03-22,113.1587,116.9220,False,112.6505,115.7241,reg,663456 +WLK,2018-03-23,112.4500,115.6044,False,112.4061,113.5979,reg,605211 +WLK,2018-03-26,114.1070,114.8557,False,111.6813,113.9174,reg,411976 +WLK,2018-03-27,113.1387,116.4229,False,112.5598,115.0753,reg,533228 +WLK,2018-03-28,107.8182,113.6478,False,107.7583,113.6478,reg,1413504 +WLK,2018-03-29,110.9526,111.5615,False,107.8481,108.6367,reg,717714 +WLK,2018-04-02,108.6268,111.5915,False,107.1095,110.5633,reg,727863 +WLK,2018-04-03,109.4952,110.0642,False,108.0478,109.5751,reg,785128 +WLK,2018-04-04,107.5187,107.8382,False,102.4478,102.7872,reg,1344358 +WLK,2018-04-05,110.4335,111.3020,False,107.9979,107.9979,reg,984406 +WLK,2018-04-06,106.9997,109.9145,False,105.7718,108.7166,reg,1154023 +WLK,2018-04-09,105.9815,107.9580,False,104.6738,105.7020,reg,1405173 +WLK,2018-04-10,108.8164,110.0842,False,107.7683,108.2973,reg,992168 +WLK,2018-04-11,107.8781,108.2375,False,106.3608,108.1277,reg,920848 +WLK,2018-04-12,108.7266,109.1858,False,106.5604,108.4072,reg,790544 +WLK,2018-04-13,108.4271,109.7248,False,107.4788,109.4453,reg,562487 +WLK,2018-04-16,110.1341,110.3337,False,107.6884,109.1658,reg,700097 +WLK,2018-04-17,111.3719,112.4999,False,110.9327,111.0524,reg,740278 +WLK,2018-04-18,114.4165,114.9455,False,112.2503,112.2503,reg,922965 +WLK,2018-04-19,112.6496,114.1170,False,111.5416,114.1170,reg,684334 +WLK,2018-04-20,109.7548,111.9608,False,109.0660,111.7512,reg,1027468 +WLK,2018-04-23,111.0225,112.6596,False,109.4553,109.4553,reg,836263 +WLK,2018-04-24,107.9080,112.3901,False,106.0014,111.4517,reg,920159 +WLK,2018-04-25,106.8599,108.0578,False,106.2809,107.9480,reg,599370 +WLK,2018-04-26,108.2674,108.4371,False,106.5105,107.0296,reg,906708 +WLK,2018-04-27,107.3790,108.8064,False,105.7220,108.3772,reg,480756 +WLK,2018-04-30,106.7800,109.9843,False,106.4606,107.9380,reg,616658 +WLK,2018-05-01,106.3608,106.6902,False,105.0907,106.0613,reg,583954 +WLK,2018-05-02,107.7583,109.9344,False,106.5505,106.7501,reg,1354222 +WLK,2018-05-03,104.9832,107.8282,False,101.8987,107.7084,reg,1832316 +WLK,2018-05-04,106.4207,106.8000,False,103.8453,104.4542,reg,1184064 +WLK,2018-05-07,106.6603,108.0578,False,106.3608,107.0895,reg,1078460 +WLK,2018-05-08,108.3073,108.9262,False,106.4506,106.7701,reg,830995 +WLK,2018-05-09,113.6977,113.9273,False,109.1758,109.4054,reg,935055 +WLK,2018-05-10,116.1933,117.6208,False,113.5380,114.1270,reg,1002163 +WLK,2018-05-11,116.9020,117.6807,False,116.3530,116.6725,reg,646626 +WLK,2018-05-14,117.4810,118.1448,False,117.1117,117.5908,reg,419482 +WLK,2018-05-15,118.7887,119.1281,False,116.2033,116.7922,reg,1000944 +WLK,2018-05-16,120.5156,121.7235,False,118.9284,118.9284,reg,613504 +WLK,2018-05-17,120.6154,121.6636,False,119.8967,120.7951,reg,768506 +WLK,2018-05-18,121.0646,122.1277,False,120.6454,120.6454,reg,565044 +WLK,2018-05-21,123.4504,123.6301,False,121.2842,122.3424,reg,501840 +WLK,2018-05-22,121.9231,124.0743,False,121.7534,123.7898,reg,613008 +WLK,2018-05-23,121.2044,122.1677,False,119.5074,120.7851,reg,605250 +WLK,2018-05-24,120.3160,122.5420,False,118.7587,120.6653,reg,655968 +WLK,2018-05-25,118.0500,120.0165,False,117.0418,119.4475,reg,712374 +WLK,2018-05-29,117.9200,120.6500,False,117.3000,117.3000,reg,907582 +WLK,2018-05-30,118.9400,119.6900,False,118.2300,119.2500,reg,647520 +WLK,2018-05-31,115.7300,119.5000,False,115.6600,118.9500,reg,2612672 +WLK,2018-06-01,116.5800,118.4700,False,115.3900,117.3700,reg,990127 +WLK,2018-06-04,116.5400,117.5800,False,115.8700,116.8900,reg,902409 +WLK,2018-06-05,117.5500,117.7300,False,116.2100,116.2600,reg,496235 +WLK,2018-06-06,119.0100,119.1500,False,117.6100,118.2900,reg,878676 +WLK,2018-06-07,117.6300,119.7700,False,116.9700,119.0900,reg,835083 diff --git a/company_library/WLKP.csv b/company_library/WLKP.csv new file mode 100644 index 00000000..48792335 --- /dev/null +++ b/company_library/WLKP.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WLKP,2017-06-08,23.2797,23.4667,False,23.2329,23.3264,reg,12989 +WLKP,2017-06-09,22.9992,23.3290,False,22.9057,23.2329,reg,3308 +WLKP,2017-06-12,22.6720,22.9478,False,22.6720,22.8590,reg,4521 +WLKP,2017-06-13,22.9524,23.1394,False,22.7187,22.7187,reg,9901 +WLKP,2017-06-14,22.3915,22.8590,False,22.3915,22.6720,reg,15062 +WLKP,2017-06-15,22.2980,22.5785,False,22.2980,22.2980,reg,3887 +WLKP,2017-06-16,22.1578,22.4382,False,22.1578,22.2980,reg,13508 +WLKP,2017-06-19,22.6252,22.9057,False,22.0643,22.2980,reg,22963 +WLKP,2017-06-20,22.1110,22.6005,False,22.1110,22.5317,reg,8292 +WLKP,2017-06-21,22.3915,22.6252,False,22.1110,22.1578,reg,38036 +WLKP,2017-06-22,21.8773,22.4265,False,21.7370,22.1110,reg,13840 +WLKP,2017-06-23,21.7838,22.1578,False,21.6903,21.8773,reg,14623 +WLKP,2017-06-26,21.7838,22.1110,False,21.7838,21.8149,reg,47490 +WLKP,2017-06-27,22.0175,22.1578,False,21.8305,21.8305,reg,25002 +WLKP,2017-06-28,22.6252,22.8590,False,22.1578,22.1578,reg,18855 +WLKP,2017-06-29,22.5317,22.6720,False,22.1110,22.6720,reg,12254 +WLKP,2017-06-30,23.1394,23.5134,False,22.1110,22.7655,reg,67427 +WLKP,2017-07-05,22.1578,22.5317,False,21.8773,22.5317,reg,26070 +WLKP,2017-07-06,22.7187,22.7655,False,22.0175,22.0175,reg,11850 +WLKP,2017-07-07,22.8122,22.9524,False,22.4382,22.5785,reg,18453 +WLKP,2017-07-10,22.5317,22.6720,False,22.2512,22.2980,reg,18889 +WLKP,2017-07-11,22.3447,22.5785,False,22.3447,22.5785,reg,7099 +WLKP,2017-07-12,23.3732,23.3732,False,22.4382,22.4547,reg,17642 +WLKP,2017-07-13,22.7655,23.1394,False,22.7655,23.1394,reg,4872 +WLKP,2017-07-14,22.9524,23.2329,False,22.7187,22.7187,reg,19550 +WLKP,2017-07-17,23.2329,23.9809,False,22.7187,23.0459,reg,62896 +WLKP,2017-07-18,22.9057,23.1862,False,22.8122,23.1862,reg,6820 +WLKP,2017-07-19,22.8122,23.1394,False,22.7655,23.1394,reg,41110 +WLKP,2017-07-20,22.6720,22.9291,False,22.6252,22.8122,reg,20775 +WLKP,2017-07-21,23.1394,23.2074,False,22.6252,22.9524,reg,9046 +WLKP,2017-07-24,23.7471,23.8874,False,22.9992,23.2329,reg,22592 +WLKP,2017-07-25,23.0927,23.9480,False,23.0459,23.7471,reg,11423 +WLKP,2017-07-26,22.9992,23.2797,False,22.9057,23.2797,reg,13494 +WLKP,2017-07-27,23.0459,23.1525,False,22.9524,22.9992,reg,8401 +WLKP,2017-07-28,23.1394,23.1862,False,23.0459,23.0459,reg,4710 +WLKP,2017-07-31,23.1862,23.5134,False,23.0693,23.2329,reg,10096 +WLKP,2017-08-01,23.5134,23.5134,False,23.0459,23.0459,reg,13615 +WLKP,2017-08-02,23.7004,23.7471,False,23.1862,23.1862,reg,7192 +WLKP,2017-08-03,23.3732,23.5835,False,23.1394,23.1394,reg,10176 +WLKP,2017-08-04,23.4667,23.5601,False,23.3264,23.3264,reg,10672 +WLKP,2017-08-07,23.5134,23.7705,False,23.3732,23.4667,reg,30989 +WLKP,2017-08-08,23.1394,23.8827,False,22.9992,23.7471,reg,17370 +WLKP,2017-08-09,22.9524,23.0927,False,22.8590,22.9524,reg,12478 +WLKP,2017-08-10,22.6252,22.7655,False,22.2045,22.7655,reg,27161 +WLKP,2017-08-11,23.0666,23.1141,False,22.1648,22.6869,reg,66228 +WLKP,2017-08-14,22.3072,23.2090,False,22.3072,23.2090,reg,10723 +WLKP,2017-08-15,22.6869,22.7818,False,22.3072,22.7818,reg,38786 +WLKP,2017-08-16,22.5445,22.6015,False,22.3072,22.5920,reg,11325 +WLKP,2017-08-17,21.7851,22.4710,False,21.7851,22.3072,reg,25705 +WLKP,2017-08-18,22.0224,22.1648,False,21.6902,21.7377,reg,27576 +WLKP,2017-08-21,22.3072,22.4021,False,22.0224,22.0224,reg,18942 +WLKP,2017-08-22,22.4021,22.4971,False,21.8801,22.3072,reg,26988 +WLKP,2017-08-23,22.3072,22.4496,False,22.1174,22.2123,reg,13674 +WLKP,2017-08-24,22.4496,22.5445,False,22.0699,22.4362,reg,14951 +WLKP,2017-08-25,22.6395,22.9242,False,22.2598,22.4496,reg,20285 +WLKP,2017-08-28,22.7344,22.8293,False,22.5918,22.8293,reg,14841 +WLKP,2017-08-29,22.7818,22.8293,False,22.4496,22.8293,reg,13652 +WLKP,2017-08-30,22.6869,22.9242,False,22.4496,22.9242,reg,8491 +WLKP,2017-08-31,22.7344,22.7972,False,22.5445,22.6869,reg,3849 +WLKP,2017-09-01,22.8768,23.0666,False,22.4496,22.6395,reg,29254 +WLKP,2017-09-05,22.5445,22.8768,False,22.4496,22.7818,reg,22998 +WLKP,2017-09-06,22.7344,22.8768,False,22.4971,22.5445,reg,12143 +WLKP,2017-09-07,22.4496,22.7818,False,22.3594,22.7818,reg,41123 +WLKP,2017-09-08,22.7344,22.8768,False,22.4021,22.4089,reg,10235 +WLKP,2017-09-11,22.7344,23.0192,False,22.5445,23.0192,reg,22212 +WLKP,2017-09-12,22.6395,22.7818,False,22.4496,22.7818,reg,11118 +WLKP,2017-09-13,22.6395,22.8293,False,22.6395,22.7818,reg,7489 +WLKP,2017-09-14,22.5445,22.8768,False,22.4021,22.6395,reg,21629 +WLKP,2017-09-15,22.4971,22.7818,False,22.4496,22.4496,reg,8466 +WLKP,2017-09-18,22.6869,22.6869,False,22.3547,22.4021,reg,63416 +WLKP,2017-09-19,22.7344,22.7818,False,22.5920,22.6869,reg,3658 +WLKP,2017-09-20,22.6869,22.6869,False,22.4971,22.5445,reg,4632 +WLKP,2017-09-21,22.7344,22.8293,False,22.4971,22.5445,reg,9187 +WLKP,2017-09-22,22.7344,22.9717,False,22.4496,22.9717,reg,19445 +WLKP,2017-09-25,22.7344,22.8293,False,22.5445,22.5445,reg,11617 +WLKP,2017-09-26,22.8768,22.9242,False,22.6442,22.7272,reg,15897 +WLKP,2017-09-27,20.8834,21.3105,False,20.5986,20.7410,reg,1797167 +WLKP,2017-09-28,21.3105,21.3580,False,21.0257,21.0732,reg,317506 +WLKP,2017-09-29,21.5478,21.8089,False,21.1681,21.2156,reg,340856 +WLKP,2017-10-02,21.2631,21.6902,False,21.0732,21.6902,reg,268745 +WLKP,2017-10-03,21.1681,21.3580,False,21.1681,21.2631,reg,72296 +WLKP,2017-10-04,21.0732,21.2631,False,21.0732,21.1681,reg,84739 +WLKP,2017-10-05,21.3105,21.8801,False,21.1207,21.2631,reg,145287 +WLKP,2017-10-06,21.6902,21.8326,False,21.3105,21.3105,reg,80851 +WLKP,2017-10-09,21.5004,21.5953,False,21.3105,21.5004,reg,32534 +WLKP,2017-10-10,21.3580,21.6854,False,21.2156,21.4529,reg,17206 +WLKP,2017-10-11,21.6902,21.6902,False,21.4054,21.4529,reg,40625 +WLKP,2017-10-12,21.3580,21.5341,False,21.2156,21.4054,reg,96690 +WLKP,2017-10-13,21.2156,21.5004,False,21.1207,21.4529,reg,70072 +WLKP,2017-10-16,21.6428,21.7377,False,21.1681,21.1681,reg,67289 +WLKP,2017-10-17,21.6902,21.7377,False,21.5004,21.6902,reg,16490 +WLKP,2017-10-18,21.9750,22.0699,False,21.5953,21.6902,reg,65922 +WLKP,2017-10-19,21.9275,22.1174,False,21.6475,21.9275,reg,103455 +WLKP,2017-10-20,21.7377,22.1174,False,21.7377,21.9750,reg,41326 +WLKP,2017-10-23,21.5004,21.7377,False,21.3580,21.6428,reg,49871 +WLKP,2017-10-24,21.3580,21.6852,False,21.3580,21.5004,reg,46738 +WLKP,2017-10-25,21.1681,21.5953,False,21.0732,21.5478,reg,76817 +WLKP,2017-10-26,21.0732,21.3817,False,21.0732,21.2156,reg,32820 +WLKP,2017-10-27,21.2156,21.4529,False,21.0732,21.2156,reg,29875 +WLKP,2017-10-30,21.3105,21.5004,False,21.1207,21.1207,reg,53027 +WLKP,2017-10-31,21.1207,21.5004,False,21.0732,21.3105,reg,49849 +WLKP,2017-11-01,21.2631,21.3580,False,21.0020,21.0732,reg,117823 +WLKP,2017-11-02,21.2156,21.3580,False,21.1567,21.3580,reg,22569 +WLKP,2017-11-03,21.2631,21.4529,False,21.2631,21.4054,reg,16392 +WLKP,2017-11-06,21.2631,21.4529,False,21.1681,21.4529,reg,43807 +WLKP,2017-11-07,21.5004,21.7377,False,21.3105,21.7377,reg,46739 +WLKP,2017-11-08,21.5478,21.6428,False,21.1207,21.5953,reg,96955 +WLKP,2017-11-09,21.3105,21.7851,False,21.0257,21.5953,reg,59086 +WLKP,2017-11-10,20.9308,21.4050,False,20.8834,21.2631,reg,95339 +WLKP,2017-11-13,20.9073,21.1970,False,20.8590,21.0521,reg,64912 +WLKP,2017-11-14,20.6658,20.8831,False,20.5451,20.8590,reg,53446 +WLKP,2017-11-15,20.5693,20.7141,False,20.3761,20.6658,reg,43313 +WLKP,2017-11-16,20.5693,20.8107,False,20.5210,20.5693,reg,42749 +WLKP,2017-11-17,20.7141,20.7141,False,20.5693,20.5693,reg,18189 +WLKP,2017-11-20,20.6900,20.8107,False,20.6175,20.6175,reg,30139 +WLKP,2017-11-21,20.6658,20.8348,False,20.6175,20.8348,reg,60886 +WLKP,2017-11-22,20.9555,20.9555,False,20.6658,20.7141,reg,30655 +WLKP,2017-11-27,21.2452,21.6798,False,20.8828,21.2935,reg,63288 +WLKP,2017-11-28,21.1487,21.4867,False,21.1487,21.1487,reg,64181 +WLKP,2017-11-29,20.9555,21.2935,False,20.9073,21.2452,reg,68045 +WLKP,2017-11-30,21.2452,21.4867,False,21.1487,21.2452,reg,118716 +WLKP,2017-12-01,21.5832,21.6315,False,21.0521,21.2935,reg,135396 +WLKP,2017-12-04,21.3901,21.7281,False,21.2452,21.7281,reg,57868 +WLKP,2017-12-05,21.6315,21.7281,False,21.4867,21.6315,reg,100235 +WLKP,2017-12-06,21.7281,21.7281,False,21.1004,21.2935,reg,168888 +WLKP,2017-12-07,21.8729,22.0661,False,21.6798,21.7281,reg,151382 +WLKP,2017-12-08,22.0178,22.0178,False,21.6367,22.0178,reg,134049 +WLKP,2017-12-11,22.4524,22.5007,False,22.0178,22.0178,reg,62548 +WLKP,2017-12-12,22.5972,22.6455,False,22.3558,22.5489,reg,125830 +WLKP,2017-12-13,22.5972,22.6938,False,22.5489,22.5972,reg,103034 +WLKP,2017-12-14,22.6455,22.8628,False,22.4524,22.7904,reg,118394 +WLKP,2017-12-15,22.7421,22.8386,False,22.4041,22.6455,reg,150610 +WLKP,2017-12-18,22.9835,23.1766,False,22.1627,22.3558,reg,231641 +WLKP,2017-12-19,22.9835,23.1284,False,22.6938,22.7904,reg,102882 +WLKP,2017-12-20,22.8386,23.0513,False,22.8386,22.9835,reg,105477 +WLKP,2017-12-21,22.7421,22.7904,False,22.5007,22.7904,reg,85578 +WLKP,2017-12-22,22.6938,22.7904,False,22.4524,22.7904,reg,112461 +WLKP,2017-12-26,22.6455,22.7904,False,22.5972,22.7421,reg,54960 +WLKP,2017-12-27,22.7904,22.8386,False,22.5248,22.5972,reg,49811 +WLKP,2017-12-28,23.6595,24.2389,False,22.7421,22.8386,reg,302716 +WLKP,2017-12-29,24.0940,24.3355,False,23.6595,23.6595,reg,319763 +WLKP,2018-01-02,24.1906,24.4803,False,24.0940,24.2389,reg,100636 +WLKP,2018-01-03,24.1906,24.3355,False,24.0940,24.1906,reg,111822 +WLKP,2018-01-04,23.9975,24.3355,False,23.9975,24.1906,reg,84461 +WLKP,2018-01-05,23.9492,24.2019,False,23.9160,23.9975,reg,31487 +WLKP,2018-01-08,23.9492,24.0458,False,23.8574,24.0458,reg,50508 +WLKP,2018-01-09,23.5146,23.9975,False,23.4181,23.9492,reg,60754 +WLKP,2018-01-10,23.5146,23.6595,False,23.2732,23.3698,reg,23186 +WLKP,2018-01-11,23.8526,23.9009,False,23.5629,23.6112,reg,29242 +WLKP,2018-01-12,24.0940,24.1184,False,23.7561,23.8526,reg,35075 +WLKP,2018-01-16,23.4663,24.2389,False,23.4404,24.2389,reg,63727 +WLKP,2018-01-17,23.7561,23.8478,False,23.4181,23.5629,reg,169378 +WLKP,2018-01-18,23.7078,23.8043,False,23.5146,23.5146,reg,24937 +WLKP,2018-01-19,23.6112,23.7561,False,23.3698,23.6112,reg,87821 +WLKP,2018-01-22,23.7561,23.8526,False,23.5629,23.5629,reg,54210 +WLKP,2018-01-23,23.8043,23.9009,False,23.6595,23.7078,reg,36701 +WLKP,2018-01-24,23.6595,23.8526,False,23.5146,23.8043,reg,25059 +WLKP,2018-01-25,23.6112,23.8526,False,23.6112,23.6595,reg,17799 +WLKP,2018-01-26,23.4181,23.7561,False,23.2732,23.7561,reg,34269 +WLKP,2018-01-29,23.3698,23.8768,False,22.7904,23.3698,reg,77622 +WLKP,2018-01-30,23.1766,23.3698,False,23.0318,23.2249,reg,74837 +WLKP,2018-01-31,23.3698,23.3698,False,23.0801,23.2037,reg,427826 +WLKP,2018-02-01,23.1284,23.6015,False,23.1284,23.3698,reg,35648 +WLKP,2018-02-02,23.2249,23.3215,False,22.8435,22.9835,reg,48007 +WLKP,2018-02-05,22.5972,23.1766,False,22.5489,23.1766,reg,82828 +WLKP,2018-02-06,22.4524,22.8386,False,22.2109,22.4524,reg,73968 +WLKP,2018-02-07,22.8318,23.1131,False,22.5863,22.5863,reg,53568 +WLKP,2018-02-08,22.5372,22.9300,False,22.4881,22.9300,reg,27628 +WLKP,2018-02-09,22.3899,22.7336,False,22.1051,22.5372,reg,46025 +WLKP,2018-02-12,22.4390,22.5863,False,22.2475,22.2917,reg,25014 +WLKP,2018-02-13,22.5863,22.7827,False,22.4390,22.4390,reg,44252 +WLKP,2018-02-14,22.8809,24.4030,False,22.4881,22.4881,reg,47970 +WLKP,2018-02-15,23.0773,23.3228,False,22.9791,23.1264,reg,17158 +WLKP,2018-02-16,22.6845,23.1755,False,22.4881,23.1264,reg,34218 +WLKP,2018-02-20,22.5372,23.1215,False,22.3948,22.5372,reg,45865 +WLKP,2018-02-21,22.7336,22.7336,False,22.4881,22.4881,reg,75606 +WLKP,2018-02-22,22.5372,22.9300,False,22.4881,22.6845,reg,123765 +WLKP,2018-02-23,22.9791,23.1264,False,22.6462,22.7827,reg,33124 +WLKP,2018-02-26,23.2246,23.2983,False,23.0282,23.0282,reg,27381 +WLKP,2018-02-27,23.1264,23.5683,False,23.1264,23.1755,reg,61202 +WLKP,2018-02-28,22.1444,23.2246,False,22.1444,23.1264,reg,78262 +WLKP,2018-03-01,22.4390,22.7827,False,22.0953,22.2917,reg,29147 +WLKP,2018-03-02,22.4390,22.5372,False,22.0953,22.4390,reg,21987 +WLKP,2018-03-05,22.6845,22.7827,False,22.3408,22.3408,reg,74645 +WLKP,2018-03-06,22.8318,22.8809,False,22.6354,22.6845,reg,88671 +WLKP,2018-03-07,22.6354,22.8809,False,22.6354,22.8318,reg,68883 +WLKP,2018-03-08,22.4390,22.8809,False,22.4287,22.8318,reg,19538 +WLKP,2018-03-09,22.0462,22.8809,False,21.9480,22.6109,reg,57503 +WLKP,2018-03-12,22.5863,22.7827,False,22.0462,22.0462,reg,103365 +WLKP,2018-03-13,22.5372,22.9300,False,22.5372,22.6845,reg,198458 +WLKP,2018-03-14,22.6845,23.1264,False,22.5372,22.5863,reg,28970 +WLKP,2018-03-15,22.5863,22.8809,False,22.5372,22.7827,reg,162055 +WLKP,2018-03-16,22.9300,23.0282,False,22.4390,22.5372,reg,76257 +WLKP,2018-03-19,22.7827,22.9791,False,22.5863,22.8809,reg,95904 +WLKP,2018-03-20,22.5863,22.9497,False,22.5863,22.7336,reg,26632 +WLKP,2018-03-21,22.5863,22.6845,False,22.5863,22.6354,reg,18351 +WLKP,2018-03-22,22.3899,22.7336,False,21.9480,22.5863,reg,35080 +WLKP,2018-03-23,22.2917,22.5078,False,22.2426,22.2917,reg,47809 +WLKP,2018-03-26,22.1935,22.4390,False,22.1935,22.2917,reg,29113 +WLKP,2018-03-27,22.1444,22.3850,False,22.0953,22.1935,reg,30719 +WLKP,2018-03-28,21.9971,22.2426,False,21.8253,22.1444,reg,54189 +WLKP,2018-03-29,21.9480,22.2819,False,21.8007,22.0953,reg,39738 +WLKP,2018-04-02,21.8498,22.1444,False,21.7516,21.9971,reg,17074 +WLKP,2018-04-03,21.7025,22.0128,False,21.7025,21.8007,reg,87602 +WLKP,2018-04-04,21.6534,21.7271,False,21.6043,21.7025,reg,32048 +WLKP,2018-04-05,21.6043,21.8498,False,21.3588,21.8007,reg,127338 +WLKP,2018-04-06,21.5061,21.7271,False,21.4079,21.5061,reg,31920 +WLKP,2018-04-09,22.0462,22.1935,False,21.4570,21.5061,reg,122496 +WLKP,2018-04-10,22.4390,22.7827,False,22.1444,22.1444,reg,110625 +WLKP,2018-04-11,22.5372,22.6845,False,22.4390,22.4390,reg,44916 +WLKP,2018-04-12,22.6845,22.7827,False,22.5372,22.6354,reg,17897 +WLKP,2018-04-13,22.8318,22.8318,False,22.6845,22.6845,reg,80917 +WLKP,2018-04-16,22.9791,23.1264,False,22.7827,22.8318,reg,20369 +WLKP,2018-04-17,22.9791,23.2246,False,22.6845,23.1264,reg,108966 +WLKP,2018-04-18,22.8318,23.0282,False,22.7827,23.0282,reg,55300 +WLKP,2018-04-19,22.8318,23.0282,False,22.7089,22.7827,reg,19828 +WLKP,2018-04-20,22.9300,22.9791,False,22.7336,22.7827,reg,19516 +WLKP,2018-04-23,23.0282,23.1264,False,22.8809,23.0282,reg,24776 +WLKP,2018-04-24,22.1935,23.0773,False,22.1444,23.0773,reg,38500 +WLKP,2018-04-25,22.2426,22.3359,False,21.9480,22.1444,reg,70027 +WLKP,2018-04-26,22.1935,22.3163,False,21.8989,22.1935,reg,40599 +WLKP,2018-04-27,22.1444,22.3359,False,22.1444,22.2426,reg,9352 +WLKP,2018-04-30,22.1444,22.2917,False,21.9971,22.0953,reg,63236 +WLKP,2018-05-01,22.0462,22.2917,False,21.6043,22.1935,reg,61490 +WLKP,2018-05-02,22.2917,22.5372,False,21.9971,22.1935,reg,55444 +WLKP,2018-05-03,21.9480,22.1935,False,21.7025,22.0953,reg,21377 +WLKP,2018-05-04,21.9480,21.9971,False,21.6779,21.7516,reg,31094 +WLKP,2018-05-07,21.8007,21.9971,False,21.7516,21.9971,reg,91252 +WLKP,2018-05-08,21.7025,21.9480,False,21.7025,21.7516,reg,31218 +WLKP,2018-05-09,21.8500,22.0000,False,21.7500,21.9500,reg,48568 +WLKP,2018-05-10,22.0500,22.2269,False,21.8250,21.9000,reg,87636 +WLKP,2018-05-11,22.1000,22.2000,False,22.0000,22.2000,reg,61593 +WLKP,2018-05-14,22.4500,22.5000,False,22.0500,22.1000,reg,64393 +WLKP,2018-05-15,22.4000,22.5000,False,22.2500,22.4500,reg,39175 +WLKP,2018-05-16,22.3500,22.5500,False,22.1000,22.5000,reg,38846 +WLKP,2018-05-17,22.5000,22.6028,False,22.2500,22.2500,reg,53169 +WLKP,2018-05-18,22.6500,22.7000,False,22.5830,22.6000,reg,9564 +WLKP,2018-05-21,23.0000,23.0500,False,22.7300,22.9000,reg,60964 +WLKP,2018-05-22,23.0000,23.0500,False,22.9000,23.0000,reg,10796 +WLKP,2018-05-23,22.8500,23.0500,False,22.8000,22.9500,reg,15168 +WLKP,2018-05-24,22.5000,22.9500,False,22.4500,22.8500,reg,18682 +WLKP,2018-05-25,23.1000,23.2500,False,22.4500,22.5000,reg,200077 +WLKP,2018-05-29,23.2000,23.2250,False,22.8000,23.0000,reg,619898 +WLKP,2018-05-30,23.2500,23.3000,False,23.0000,23.2500,reg,60234 +WLKP,2018-05-31,23.2500,23.5000,False,23.1000,23.2000,reg,83053 +WLKP,2018-06-01,23.2000,23.7000,False,23.0000,23.3500,reg,102865 +WLKP,2018-06-04,23.7500,23.7500,False,22.7000,23.4000,reg,84158 +WLKP,2018-06-05,23.8000,24.2250,False,23.5500,23.5500,reg,98162 +WLKP,2018-06-06,24.2000,24.2250,False,23.9000,23.9000,reg,39594 +WLKP,2018-06-07,24.5500,24.5500,False,24.1000,24.1000,reg,188739 diff --git a/company_library/WLTW.csv b/company_library/WLTW.csv index cb2203e0..0ec2276a 100644 --- a/company_library/WLTW.csv +++ b/company_library/WLTW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLTW,2017-06-06,143.2908,144.3552,False,143.0641,144.3552,reg,524922 -WLTW,2017-06-07,143.2711,143.5569,False,142.3545,143.4189,reg,613073 -WLTW,2017-06-08,143.4091,144.2468,False,142.6502,142.9951,reg,721320 WLTW,2017-06-09,143.5569,144.3306,False,142.6600,143.4386,reg,1042233 WLTW,2017-06-12,144.1285,144.5622,False,142.3545,143.9314,reg,827693 WLTW,2017-06-13,145.0549,145.5773,False,143.4879,143.6653,reg,661200 @@ -249,3 +246,6 @@ WLTW,2018-05-31,151.1500,152.9600,False,150.8000,152.8400,reg,1003219 WLTW,2018-06-01,151.7200,153.4300,False,151.2900,152.1700,reg,579091 WLTW,2018-06-04,152.7300,153.0600,False,151.2600,151.9400,reg,347070 WLTW,2018-06-05,153.1400,153.4400,False,151.9350,152.5600,reg,403571 +WLTW,2018-06-06,154.9100,155.0600,False,152.1200,153.0500,reg,429692 +WLTW,2018-06-07,155.8900,156.1000,False,154.5800,155.5000,reg,435494 +WLTW,2018-06-08,158.1300,158.2000,False,152.1046,156.0800,reg,501956 diff --git a/company_library/WM.csv b/company_library/WM.csv new file mode 100644 index 00000000..79a6244b --- /dev/null +++ b/company_library/WM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WM,2017-06-08,70.9766,71.9355,False,70.7516,71.7300,reg,2232589 +WM,2017-06-09,71.0843,71.2017,False,70.6831,70.9081,reg,2025020 +WM,2017-06-12,71.3093,71.4267,False,70.9375,71.0843,reg,1961521 +WM,2017-06-13,71.7887,72.0334,False,71.1919,71.3093,reg,1431971 +WM,2017-06-14,71.8377,72.2877,False,71.6909,72.0431,reg,1492560 +WM,2017-06-15,72.4541,72.5715,False,71.5735,71.5735,reg,2523346 +WM,2017-06-16,72.5421,72.8748,False,72.3465,72.6009,reg,2601593 +WM,2017-06-19,72.5813,72.9140,False,72.3171,72.5911,reg,2244560 +WM,2017-06-20,72.1801,72.8357,False,72.1752,72.4737,reg,1275318 +WM,2017-06-21,71.8181,72.4345,False,71.5441,72.1801,reg,2568121 +WM,2017-06-22,71.7790,71.9746,False,71.4463,71.7594,reg,1063553 +WM,2017-06-23,71.8474,72.0040,False,71.6225,71.6909,reg,1649222 +WM,2017-06-26,71.8768,72.2095,False,71.7496,72.0138,reg,1233948 +WM,2017-06-27,71.5343,71.9551,False,71.5343,71.6518,reg,1033961 +WM,2017-06-28,71.9355,72.5519,False,71.8670,71.9453,reg,1289889 +WM,2017-06-29,71.4463,72.1116,False,71.0158,71.9062,reg,2280887 +WM,2017-06-30,71.7692,72.0627,False,71.6420,71.7985,reg,1460868 +WM,2017-07-05,72.1312,72.2584,False,71.8181,72.2095,reg,1413883 +WM,2017-07-06,71.8083,71.9942,False,71.6028,71.8279,reg,1552173 +WM,2017-07-07,72.3954,72.5911,False,71.9062,71.9649,reg,1468317 +WM,2017-07-10,72.3856,72.6889,False,72.1703,72.3758,reg,1399317 +WM,2017-07-11,72.2682,72.6009,False,72.1508,72.3856,reg,1202870 +WM,2017-07-12,72.5715,72.9237,False,72.5568,72.6204,reg,1167254 +WM,2017-07-13,72.3954,72.6204,False,72.1410,72.5715,reg,1013244 +WM,2017-07-14,72.6693,72.6987,False,72.4149,72.4932,reg,773467 +WM,2017-07-17,72.8944,73.0118,False,72.4391,72.6106,reg,1162112 +WM,2017-07-18,73.1781,73.3543,False,72.7965,72.9922,reg,1383586 +WM,2017-07-19,73.3053,73.4472,False,73.1096,73.2075,reg,2227405 +WM,2017-07-20,73.3836,73.6576,False,73.0412,73.1977,reg,2184818 +WM,2017-07-21,73.7456,73.7946,False,73.2515,73.2760,reg,1385563 +WM,2017-07-24,73.4717,73.8337,False,73.4130,73.6771,reg,1516912 +WM,2017-07-25,74.0098,74.3327,False,73.5010,73.6478,reg,2202146 +WM,2017-07-26,73.0509,74.3621,False,71.8964,74.3621,reg,3670608 +WM,2017-07-27,73.8239,73.8631,False,72.8846,73.3347,reg,1881963 +WM,2017-07-28,73.1879,74.0098,False,73.0020,73.8337,reg,1494289 +WM,2017-07-31,73.5304,73.7163,False,73.1928,73.3249,reg,1368218 +WM,2017-08-01,73.5989,73.8728,False,73.5304,73.7065,reg,1485682 +WM,2017-08-02,73.6282,73.7914,False,73.2075,73.3738,reg,1311791 +WM,2017-08-03,73.9902,74.0979,False,73.6184,73.7554,reg,1890120 +WM,2017-08-04,73.8924,74.3131,False,73.7554,74.0294,reg,1519363 +WM,2017-08-07,73.7652,74.0490,False,73.6478,73.8924,reg,868227 +WM,2017-08-08,73.7163,73.9120,False,73.5499,73.6478,reg,1325309 +WM,2017-08-09,73.6087,73.8337,False,73.5108,73.6184,reg,1454634 +WM,2017-08-10,73.1977,73.7946,False,73.1488,73.4423,reg,1628064 +WM,2017-08-11,73.0020,73.5989,False,73.0020,73.3445,reg,958391 +WM,2017-08-14,73.9218,74.0392,False,73.4717,73.5108,reg,1091522 +WM,2017-08-15,74.0685,74.2349,False,73.8435,73.9218,reg,1161752 +WM,2017-08-16,74.3621,74.6067,False,74.0979,74.2153,reg,1663727 +WM,2017-08-17,73.9022,74.6849,False,73.8631,74.3621,reg,1476747 +WM,2017-08-18,73.6282,74.0245,False,73.5793,73.8043,reg,1555063 +WM,2017-08-21,73.9120,74.2446,False,73.6576,73.6674,reg,1819918 +WM,2017-08-22,74.5577,74.5577,False,74.0881,74.0881,reg,1526438 +WM,2017-08-23,74.3914,74.5186,False,74.1762,74.2446,reg,1067339 +WM,2017-08-24,74.0196,74.6067,False,73.9707,74.5284,reg,864372 +WM,2017-08-25,74.2544,74.6752,False,74.2446,74.3131,reg,972461 +WM,2017-08-28,74.6165,74.7143,False,74.1468,74.3718,reg,1986116 +WM,2017-08-29,75.0959,75.1937,False,74.3621,74.4795,reg,1407643 +WM,2017-08-30,75.2916,75.3014,False,74.7241,75.0665,reg,1847790 +WM,2017-08-31,75.4481,75.5117,False,75.0973,75.3699,reg,2115528 +WM,2017-09-01,75.5264,75.8493,False,75.4677,75.5753,reg,1782454 +WM,2017-09-05,74.3034,75.5264,False,74.1957,75.5166,reg,2792145 +WM,2017-09-06,74.4893,74.6496,False,74.3229,74.3914,reg,1857187 +WM,2017-09-07,74.8582,74.8878,False,74.4991,74.7205,reg,1835982 +WM,2017-09-08,75.8815,76.0114,False,74.5532,74.7697,reg,2240595 +WM,2017-09-11,76.4719,76.5605,False,76.0488,76.3538,reg,2340785 +WM,2017-09-12,77.0623,77.1213,False,76.2554,76.3440,reg,1470127 +WM,2017-09-13,76.5605,77.1311,False,76.4522,77.0524,reg,1697320 +WM,2017-09-14,76.5900,76.7430,False,76.3735,76.4916,reg,1630228 +WM,2017-09-15,76.7474,76.7868,False,76.1078,76.5605,reg,2335827 +WM,2017-09-18,76.9245,77.0869,False,76.7228,76.8458,reg,1233701 +WM,2017-09-19,77.0032,77.0721,False,76.6687,76.9540,reg,1137908 +WM,2017-09-20,77.1311,77.4411,False,77.0131,77.1115,reg,1625667 +WM,2017-09-21,77.0229,77.2984,False,76.5309,77.2197,reg,1737887 +WM,2017-09-22,76.9442,77.2886,False,76.9344,76.9835,reg,1003464 +WM,2017-09-25,77.3378,77.3378,False,76.9934,77.1803,reg,1463573 +WM,2017-09-26,77.3574,77.5247,False,77.1361,77.3574,reg,1266181 +WM,2017-09-27,77.0623,77.5533,False,76.9344,77.3771,reg,1817140 +WM,2017-09-28,77.1508,77.2099,False,76.5408,76.8458,reg,2376839 +WM,2017-09-29,77.0131,77.2689,False,76.8064,77.1016,reg,1917443 +WM,2017-10-02,77.5050,77.5050,False,77.0426,77.2394,reg,1775536 +WM,2017-10-03,78.0068,78.0068,False,77.1803,77.4952,reg,1922206 +WM,2017-10-04,75.1042,76.7376,False,74.6418,76.6293,reg,5727711 +WM,2017-10-05,75.4388,75.6651,False,74.9074,75.0353,reg,2500686 +WM,2017-10-06,75.0550,75.3207,False,74.7500,75.1829,reg,2530645 +WM,2017-10-09,75.5568,75.6454,False,75.1633,75.2125,reg,1124365 +WM,2017-10-10,75.5076,75.9406,False,75.3994,75.8225,reg,1870408 +WM,2017-10-11,75.8422,76.0586,False,75.5667,75.7389,reg,2337365 +WM,2017-10-12,75.6847,75.9701,False,75.6257,75.7635,reg,2592325 +WM,2017-10-13,75.7831,76.2554,False,75.6946,75.9307,reg,2086835 +WM,2017-10-16,75.4584,75.9602,False,75.3846,75.7635,reg,1548956 +WM,2017-10-17,75.6060,75.7692,False,75.3158,75.3699,reg,1793502 +WM,2017-10-18,75.7044,75.9111,False,75.6159,75.7635,reg,1445195 +WM,2017-10-19,76.1275,76.2456,False,75.6060,75.6159,reg,1286132 +WM,2017-10-20,76.4817,76.6244,False,76.3046,76.4030,reg,1357472 +WM,2017-10-23,76.4719,76.6884,False,75.9012,76.0193,reg,1716460 +WM,2017-10-24,76.6982,76.8950,False,76.5900,76.6982,reg,1320496 +WM,2017-10-25,76.2653,76.6785,False,76.1374,76.6785,reg,1849812 +WM,2017-10-26,80.0042,80.1223,False,76.7474,77.3181,reg,3795253 +WM,2017-10-27,80.9882,81.3670,False,80.0633,80.3585,reg,2767611 +WM,2017-10-30,80.5553,81.5392,False,80.2798,80.9882,reg,2005732 +WM,2017-10-31,80.8504,80.9587,False,80.2992,80.4372,reg,2000479 +WM,2017-11-01,79.7976,81.1259,False,79.5615,80.8898,reg,2755133 +WM,2017-11-02,80.3388,80.7225,False,79.9452,79.9452,reg,2629499 +WM,2017-11-03,80.3880,81.3030,False,80.3880,80.5553,reg,2000976 +WM,2017-11-06,79.9354,80.3978,False,79.9354,80.3191,reg,1313305 +WM,2017-11-07,80.3191,80.3978,False,79.9059,79.9747,reg,2088574 +WM,2017-11-08,80.5257,80.8898,False,80.2207,80.2306,reg,1301576 +WM,2017-11-09,80.0928,80.4470,False,79.7091,80.2404,reg,1213125 +WM,2017-11-10,80.0141,80.2207,False,79.7681,79.9059,reg,1815599 +WM,2017-11-13,80.8209,80.8701,False,79.9649,80.0141,reg,1902825 +WM,2017-11-14,81.0571,81.1751,False,80.2207,80.3978,reg,1439377 +WM,2017-11-15,80.4175,80.9292,False,77.0721,80.8800,reg,1129858 +WM,2017-11-16,80.3880,80.9242,False,80.2207,80.5356,reg,2141234 +WM,2017-11-17,79.3548,80.4077,False,79.2466,80.2994,reg,2157793 +WM,2017-11-20,79.6205,80.0042,False,79.3942,79.5812,reg,1963784 +WM,2017-11-21,79.5713,79.8616,False,79.3548,79.7189,reg,1371730 +WM,2017-11-22,78.9711,79.5812,False,78.9514,79.5713,reg,2363966 +WM,2017-11-27,79.5516,79.7484,False,79.0695,79.2073,reg,996484 +WM,2017-11-28,80.2994,80.3388,False,79.5566,79.7386,reg,877456 +WM,2017-11-29,81.2932,81.6376,False,80.0338,80.1814,reg,1931173 +WM,2017-11-30,81.3476,81.9707,False,81.0905,81.5355,reg,3620232 +WM,2017-12-01,80.9124,81.7432,False,79.9333,81.4861,reg,2383835 +WM,2017-12-04,82.2377,83.0092,False,81.3872,81.4762,reg,2263428 +WM,2017-12-05,82.4059,82.9795,False,82.1621,82.4850,reg,2469480 +WM,2017-12-06,82.5839,82.7718,False,82.2081,82.5147,reg,1431840 +WM,2017-12-07,82.9894,83.0290,False,82.3762,82.8855,reg,1171196 +WM,2017-12-08,83.6422,83.6422,False,82.7619,83.0784,reg,1668402 +WM,2017-12-11,84.4334,84.9279,False,84.0575,84.9279,reg,2861522 +WM,2017-12-12,83.7114,84.5471,False,83.5976,83.7114,reg,2224012 +WM,2017-12-13,84.4037,84.5669,False,83.2268,83.6520,reg,2069852 +WM,2017-12-14,83.7312,84.6312,False,83.7312,84.5718,reg,1508976 +WM,2017-12-15,84.9279,85.8675,False,84.5026,85.1059,reg,4166508 +WM,2017-12-18,85.1751,85.5708,False,84.8784,85.2048,reg,2561668 +WM,2017-12-19,84.7103,85.5510,False,84.5125,85.4916,reg,1891935 +WM,2017-12-20,84.8488,85.4909,False,84.7696,84.8092,reg,1299897 +WM,2017-12-21,84.8488,85.2147,False,84.6312,85.0960,reg,1726355 +WM,2017-12-22,84.9675,85.3037,False,84.7795,85.0169,reg,791367 +WM,2017-12-26,84.9378,85.3927,False,84.7202,84.9773,reg,529248 +WM,2017-12-27,85.1653,85.2048,False,84.7795,85.0367,reg,677991 +WM,2017-12-28,85.3433,85.3631,False,84.7598,85.2543,reg,745850 +WM,2017-12-29,85.3532,85.9367,False,85.3532,85.6202,reg,1133907 +WM,2018-01-02,85.1554,85.5411,False,84.6114,85.2048,reg,1885557 +WM,2018-01-03,86.3917,86.5796,False,85.7191,86.5499,reg,2104762 +WM,2018-01-04,87.1334,87.4351,False,86.6191,86.7279,reg,2539409 +WM,2018-01-05,87.0246,87.3807,False,86.4906,87.3411,reg,1606373 +WM,2018-01-08,87.0840,87.1829,False,86.5895,86.7378,reg,1529240 +WM,2018-01-09,86.7279,87.3411,False,86.6686,87.1829,reg,1259802 +WM,2018-01-10,86.3125,86.6389,False,86.1642,86.5400,reg,1079523 +WM,2018-01-11,87.2125,87.2422,False,86.2829,86.3125,reg,1605043 +WM,2018-01-12,87.3016,87.6873,False,86.6834,87.2323,reg,1986366 +WM,2018-01-16,87.1928,87.7565,False,87.1730,87.4697,reg,1559899 +WM,2018-01-17,87.5587,87.6750,False,86.9356,87.1334,reg,1497465 +WM,2018-01-18,86.9950,87.4499,False,86.9257,87.4301,reg,1587783 +WM,2018-01-19,87.0939,87.4470,False,86.6983,87.2917,reg,2069163 +WM,2018-01-22,87.6873,87.7417,False,87.1235,87.2620,reg,1534150 +WM,2018-01-23,87.6279,87.7565,False,87.0444,87.4994,reg,1284729 +WM,2018-01-24,87.5290,88.1521,False,87.2521,87.8752,reg,1035499 +WM,2018-01-25,87.5884,87.8060,False,87.1433,87.6873,reg,1378316 +WM,2018-01-26,88.7258,88.7455,False,87.5983,87.8554,reg,2162818 +WM,2018-01-29,87.2521,88.3994,False,87.2521,88.2906,reg,1519853 +WM,2018-01-30,86.9851,87.5785,False,86.6983,86.7972,reg,1538435 +WM,2018-01-31,87.4598,87.9246,False,86.9158,87.0840,reg,1709419 +WM,2018-02-01,86.8862,87.6675,False,86.4609,87.4994,reg,1628453 +WM,2018-02-02,85.5806,87.0741,False,85.5411,86.3026,reg,2057055 +WM,2018-02-05,80.8531,85.2642,False,80.5959,85.1554,reg,4412439 +WM,2018-02-06,80.9025,82.0587,False,78.0047,80.0223,reg,5892379 +WM,2018-02-07,80.8333,82.5542,False,80.7344,80.9817,reg,2842171 +WM,2018-02-08,78.2519,81.3278,False,78.2025,80.9817,reg,3974181 +WM,2018-02-09,79.2212,79.6168,False,77.5300,79.0333,reg,4948510 +WM,2018-02-12,79.6860,80.3346,False,78.9838,79.9135,reg,3791341 +WM,2018-02-13,79.9036,80.1808,False,79.1223,79.2509,reg,2719908 +WM,2018-02-14,81.6938,81.6938,False,79.4190,79.6069,reg,3196656 +WM,2018-02-15,83.0982,87.0345,False,81.8718,86.1741,reg,6370581 +WM,2018-02-16,84.2158,84.8092,False,82.7817,83.2070,reg,3362755 +WM,2018-02-20,83.9389,85.2246,False,83.5828,83.7015,reg,2650939 +WM,2018-02-21,83.1674,84.6114,False,83.1377,83.9982,reg,2062125 +WM,2018-02-22,83.5729,84.3641,False,83.2169,83.4443,reg,2473515 +WM,2018-02-23,84.5521,84.5521,False,83.4048,83.9784,reg,1555773 +WM,2018-02-26,85.6400,85.6796,False,84.6707,84.7795,reg,2189849 +WM,2018-02-27,85.9960,86.6587,False,85.7092,85.7092,reg,3129426 +WM,2018-02-28,85.3730,87.2917,False,85.3136,86.4213,reg,3692803 +WM,2018-03-01,84.4136,86.2334,False,84.1367,85.5411,reg,3090797 +WM,2018-03-02,84.5817,84.7993,False,83.5729,83.8400,reg,2396811 +WM,2018-03-05,84.7499,84.9526,False,83.7806,84.4334,reg,2516215 +WM,2018-03-06,84.8784,84.9576,False,84.3444,84.9576,reg,1983383 +WM,2018-03-07,84.3641,84.7400,False,84.0180,84.3246,reg,2268524 +WM,2018-03-08,84.7669,85.2144,False,84.4586,84.6476,reg,3401749 +WM,2018-03-09,86.7260,86.7757,False,85.2243,85.2741,reg,3039913 +WM,2018-03-12,86.1890,86.8950,False,85.8508,86.8950,reg,2256448 +WM,2018-03-13,86.1790,86.8552,False,85.9901,86.4077,reg,1477883 +WM,2018-03-14,85.9304,86.8851,False,85.7763,86.7160,reg,2236753 +WM,2018-03-15,85.7713,86.1591,False,84.9459,85.9801,reg,1502065 +WM,2018-03-16,85.9105,86.3779,False,85.3835,85.8409,reg,3659157 +WM,2018-03-19,85.3238,86.3580,False,85.2045,85.8011,reg,2191419 +WM,2018-03-20,85.7912,86.0298,False,85.3437,85.4431,reg,1629747 +WM,2018-03-21,85.4431,86.2287,False,85.3968,85.9304,reg,1475865 +WM,2018-03-22,83.7724,85.3835,False,83.6233,84.8266,reg,2173979 +WM,2018-03-23,82.4399,84.6177,False,82.4299,84.1006,reg,2951298 +WM,2018-03-26,83.6631,84.0111,False,82.6587,83.3647,reg,2150622 +WM,2018-03-27,82.8277,84.2100,False,82.2637,84.0012,reg,2162043 +WM,2018-03-28,82.7183,83.6332,False,82.4598,82.9471,reg,1958809 +WM,2018-03-29,83.6531,84.1901,False,83.0167,83.1559,reg,1676224 +WM,2018-04-02,83.1161,84.2299,False,82.2509,83.5338,reg,2054639 +WM,2018-04-03,84.4487,84.5183,False,83.3150,83.3747,reg,1784381 +WM,2018-04-04,85.0056,85.1149,False,83.3657,83.6829,reg,2770009 +WM,2018-04-05,85.5426,85.8508,False,85.0056,85.3238,reg,2401160 +WM,2018-04-06,83.7426,85.1846,False,83.2778,84.6575,reg,2135481 +WM,2018-04-09,83.1261,84.4885,False,83.0067,84.2697,reg,1993326 +WM,2018-04-10,83.7824,84.3592,False,83.4144,84.2498,reg,2106670 +WM,2018-04-11,82.2310,83.3946,False,82.0819,83.2553,reg,2549842 +WM,2018-04-12,82.5592,83.2255,False,82.4697,82.5294,reg,2662522 +WM,2018-04-13,82.6089,82.9669,False,82.1415,82.8476,reg,2495918 +WM,2018-04-16,82.9172,83.1161,False,82.3703,83.0366,reg,2365420 +WM,2018-04-17,83.0564,83.4841,False,82.6686,83.3747,reg,2379486 +WM,2018-04-18,83.1857,83.3946,False,82.7382,83.0366,reg,2068367 +WM,2018-04-19,82.1614,83.1957,False,82.0918,83.0564,reg,3652779 +WM,2018-04-20,82.0222,83.6332,False,81.6145,83.1161,reg,3184102 +WM,2018-04-23,82.0421,83.1658,False,82.0023,82.0620,reg,2317513 +WM,2018-04-24,80.9482,82.4200,False,80.6101,82.4200,reg,2889105 +WM,2018-04-25,80.7990,81.2863,False,80.4609,80.7394,reg,2306675 +WM,2018-04-26,81.2963,81.8581,False,80.6350,80.9681,reg,2519256 +WM,2018-04-27,81.8432,82.1913,False,81.3162,81.3162,reg,1897143 +WM,2018-04-30,80.8388,82.2410,False,80.8090,81.9228,reg,3228958 +WM,2018-05-01,80.7990,81.1771,False,80.2223,80.8985,reg,2211539 +WM,2018-05-02,80.3913,81.0477,False,80.2720,80.8885,reg,2240180 +WM,2018-05-03,82.4797,82.6288,False,80.4410,80.4410,reg,2773588 +WM,2018-05-04,83.5835,83.7724,False,82.0719,82.0918,reg,1494371 +WM,2018-05-07,82.7581,83.5338,False,82.5692,83.3647,reg,2313501 +WM,2018-05-08,82.6089,82.9968,False,82.2816,82.4996,reg,1486416 +WM,2018-05-09,82.5493,82.8377,False,82.2310,82.6686,reg,1320313 +WM,2018-05-10,82.8576,83.1161,False,82.6686,82.8675,reg,1097644 +WM,2018-05-11,82.5095,83.2354,False,82.3703,83.0863,reg,2145469 +WM,2018-05-14,82.1714,82.7482,False,82.0023,82.5393,reg,1839223 +WM,2018-05-15,81.7239,82.0123,False,81.3559,81.6045,reg,2501399 +WM,2018-05-16,81.1670,82.0625,False,81.0576,81.7239,reg,1369189 +WM,2018-05-17,81.0278,81.5051,False,80.7990,81.1769,reg,1370776 +WM,2018-05-18,81.0278,81.3646,False,80.9681,81.0477,reg,1710032 +WM,2018-05-21,81.8830,81.9824,False,81.0377,81.2167,reg,1623648 +WM,2018-05-22,81.3360,82.3007,False,81.2664,81.7637,reg,2266214 +WM,2018-05-23,82.3703,82.4797,False,81.1471,81.1471,reg,2363722 +WM,2018-05-24,82.4697,82.6487,False,81.9725,82.3206,reg,1376535 +WM,2018-05-25,82.4996,82.8377,False,82.2907,82.3404,reg,1545692 +WM,2018-05-29,82.1913,82.3603,False,81.6045,81.9625,reg,3621726 +WM,2018-05-30,83.3846,83.5537,False,82.2410,82.3404,reg,1867121 +WM,2018-05-31,82.2509,83.9316,False,82.2509,83.4443,reg,3413906 +WM,2018-06-01,83.1658,83.2156,False,82.4598,82.7183,reg,1541467 +WM,2018-06-04,83.2056,83.5835,False,83.1559,83.3548,reg,1949484 +WM,2018-06-05,83.0266,83.6432,False,82.9172,83.2553,reg,1706592 +WM,2018-06-06,83.3150,83.4542,False,82.8774,82.8774,reg,1559299 +WM,2018-06-07,83.3200,83.7800,False,83.1400,83.6200,reg,1490934 diff --git a/company_library/WMGI.csv b/company_library/WMGI.csv index c3144973..d5efb231 100644 --- a/company_library/WMGI.csv +++ b/company_library/WMGI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMGI,2017-06-06,27.1400,27.8200,False,27.0900,27.3900,reg,804676 -WMGI,2017-06-07,26.6900,27.2800,False,26.5400,27.0500,reg,926748 -WMGI,2017-06-08,26.6500,27.0400,False,26.2200,26.8300,reg,2399046 WMGI,2017-06-09,26.2000,27.0200,False,26.0900,26.6100,reg,1399081 WMGI,2017-06-12,26.2200,26.2500,False,25.4900,26.0700,reg,3018914 WMGI,2017-06-13,26.9800,27.1000,False,26.2600,26.2600,reg,1069198 @@ -249,3 +246,6 @@ WMGI,2018-05-31,24.9600,25.2900,False,24.8000,25.2000,reg,580077 WMGI,2018-06-01,24.8900,25.0300,False,24.8100,25.0100,reg,686265 WMGI,2018-06-04,24.6800,25.2900,False,24.4300,25.0200,reg,1303073 WMGI,2018-06-05,24.9800,25.0400,False,24.6300,24.6400,reg,679837 +WMGI,2018-06-06,24.9300,25.0000,False,24.6300,24.9200,reg,525336 +WMGI,2018-06-07,24.5100,24.8900,False,24.0000,24.8900,reg,776829 +WMGI,2018-06-08,24.5700,24.7300,False,24.1800,24.5200,reg,847154 diff --git a/company_library/WMGIZ.csv b/company_library/WMGIZ.csv index e76a6d7c..a32a4aac 100644 --- a/company_library/WMGIZ.csv +++ b/company_library/WMGIZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMGIZ,2017-06-06,1.4800,1.4800,False,1.4800,1.4800,reg,105 -WMGIZ,2017-06-07,1.4500,1.4500,False,1.4400,1.4400,reg,1200 -WMGIZ,2017-06-08,1.4522,1.4522,False,1.4522,1.4522,reg,1500 WMGIZ,2017-06-09,1.4900,1.5000,False,1.3500,1.3500,reg,19136 WMGIZ,2017-06-12,1.5000,1.5417,False,1.3500,1.5417,reg,48209 WMGIZ,2017-06-13,1.4700,1.4700,False,1.4700,1.4700,reg,1400 @@ -249,3 +246,6 @@ WMGIZ,2018-05-31,1.3000,1.3000,False,1.3000,1.3000,reg,382 WMGIZ,2018-06-01,1.3000,1.3100,False,1.2125,1.3100,reg,1300 WMGIZ,2018-06-04,1.3100,1.3100,False,1.2480,1.2480,reg,3023 WMGIZ,2018-06-05,1.2800,1.2800,False,1.2000,1.2000,reg,24537 +WMGIZ,2018-06-06,1.2100,1.2602,False,1.2100,1.2602,reg,6868 +WMGIZ,2018-06-07,1.2200,1.2200,False,1.2200,1.2200,reg,100 +WMGIZ,2018-06-08,1.2200,1.2200,False,1.2200,1.2200,reg,0 diff --git a/company_library/WMIH.csv b/company_library/WMIH.csv index 89dcda2a..cdfaaa1d 100644 --- a/company_library/WMIH.csv +++ b/company_library/WMIH.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMIH,2017-06-06,1.1500,1.2000,False,1.1000,1.1500,reg,331899 -WMIH,2017-06-07,1.1000,1.1813,False,1.1000,1.1500,reg,320253 -WMIH,2017-06-08,1.1500,1.1500,False,1.1000,1.1000,reg,384913 WMIH,2017-06-09,1.1500,1.1500,False,1.1000,1.1500,reg,258004 WMIH,2017-06-12,1.1500,1.2000,False,1.1000,1.1500,reg,304650 WMIH,2017-06-13,1.1750,1.2000,False,1.1500,1.1500,reg,285612 @@ -249,3 +246,6 @@ WMIH,2018-05-31,1.3500,1.4000,False,1.3500,1.3900,reg,1069432 WMIH,2018-06-01,1.3700,1.3800,False,1.3500,1.3500,reg,531235 WMIH,2018-06-04,1.3400,1.3900,False,1.3300,1.3900,reg,1064765 WMIH,2018-06-05,1.3500,1.3600,False,1.3300,1.3500,reg,764221 +WMIH,2018-06-06,1.3400,1.3500,False,1.3300,1.3500,reg,3129562 +WMIH,2018-06-07,1.3500,1.3500,False,1.3000,1.3400,reg,639100 +WMIH,2018-06-08,1.3300,1.3500,False,1.3300,1.3500,reg,358878 diff --git a/company_library/WMT.csv b/company_library/WMT.csv new file mode 100644 index 00000000..e4bfd1c8 --- /dev/null +++ b/company_library/WMT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WMT,2017-06-08,77.0774,78.2492,False,76.3938,77.7121,reg,10933040 +WMT,2017-06-09,77.5559,77.6926,False,76.8723,77.1751,reg,9405124 +WMT,2017-06-12,77.3801,78.4836,False,76.9895,77.5364,reg,10410592 +WMT,2017-06-13,77.6536,77.7024,False,77.0383,77.3508,reg,5528030 +WMT,2017-06-14,78.0246,78.1565,False,77.3997,77.6536,reg,5006516 +WMT,2017-06-15,77.0579,77.4387,False,75.9349,77.3215,reg,11297169 +WMT,2017-06-16,73.4740,73.7279,False,71.5698,72.2143,reg,56233027 +WMT,2017-06-19,73.7279,74.2259,False,72.7709,73.6107,reg,16095073 +WMT,2017-06-20,73.7670,74.1381,False,73.5521,74.0990,reg,10019248 +WMT,2017-06-21,74.4505,74.8070,False,73.8060,73.8256,reg,9011423 +WMT,2017-06-22,73.7474,74.2748,False,73.5326,74.2455,reg,8111282 +WMT,2017-06-23,73.0834,74.0013,False,72.8002,73.8256,reg,13080330 +WMT,2017-06-26,73.7279,74.1478,False,73.1615,73.1908,reg,8587480 +WMT,2017-06-27,74.2259,74.5775,False,73.6791,73.7474,reg,6454384 +WMT,2017-06-28,74.7142,74.9974,False,74.3529,74.4603,reg,6988885 +WMT,2017-06-29,74.1478,74.5287,False,73.7133,74.4603,reg,7063528 +WMT,2017-06-30,73.9037,74.4798,False,73.8939,74.2943,reg,6963283 +WMT,2017-07-05,73.5521,74.1673,False,73.4008,73.7767,reg,6037661 +WMT,2017-07-06,73.6986,74.1869,False,73.4740,73.5814,reg,6161845 +WMT,2017-07-07,73.5619,74.0404,False,73.2885,73.8744,reg,5307064 +WMT,2017-07-10,71.5112,73.5424,False,71.4135,73.3861,reg,15066660 +WMT,2017-07-11,71.7456,72.3119,False,71.6088,71.6577,reg,7532631 +WMT,2017-07-12,72.2045,72.4682,False,71.9311,71.9311,reg,5700157 +WMT,2017-07-13,73.2885,73.4838,False,72.7611,72.9174,reg,8160487 +WMT,2017-07-14,74.5482,74.7581,False,74.1283,74.4798,reg,9151859 +WMT,2017-07-17,74.5775,75.0658,False,74.4017,74.4994,reg,8835576 +WMT,2017-07-18,74.4115,74.7463,False,74.2162,74.4603,reg,4314853 +WMT,2017-07-19,74.0892,74.4310,False,73.8256,74.2943,reg,5313563 +WMT,2017-07-20,74.2357,74.4603,False,73.9232,74.1966,reg,4965379 +WMT,2017-07-21,74.3627,74.4408,False,73.7767,74.0599,reg,7153326 +WMT,2017-07-24,75.0853,75.3441,False,74.2455,74.2455,reg,7388035 +WMT,2017-07-25,76.6770,77.0090,False,75.5735,75.7884,reg,11503953 +WMT,2017-07-26,77.0481,77.3118,False,76.1106,76.7063,reg,6716055 +WMT,2017-07-27,77.9075,77.9807,False,76.6380,76.8723,reg,8052464 +WMT,2017-07-28,77.9367,78.0783,False,77.6682,77.9270,reg,4975216 +WMT,2017-07-31,78.1125,78.4543,False,77.8244,77.9465,reg,6263189 +WMT,2017-08-01,78.6106,78.8352,False,78.1223,78.3664,reg,5726547 +WMT,2017-08-02,78.6398,79.2062,False,78.4152,78.4543,reg,8673035 +WMT,2017-08-03,78.9719,79.8410,False,78.7766,79.4308,reg,9946948 +WMT,2017-08-04,78.5910,79.4894,False,78.3274,79.1574,reg,7141805 +WMT,2017-08-07,79.3722,79.5383,False,78.6496,78.6789,reg,5484512 +WMT,2017-08-08,79.6750,79.9386,False,79.0012,79.2648,reg,7381407 +WMT,2017-08-09,80.1958,80.5692,False,79.4991,79.7045,reg,6606508 +WMT,2017-08-10,79.2622,79.9894,False,79.1542,79.6651,reg,8044995 +WMT,2017-08-11,79.0068,79.8420,False,78.9674,79.3310,reg,7905495 +WMT,2017-08-14,79.3016,79.8322,False,79.1050,79.1935,reg,7792028 +WMT,2017-08-15,79.3703,79.9894,False,79.1443,79.4293,reg,7066058 +WMT,2017-08-16,79.5767,80.0287,False,79.1443,79.8617,reg,11535953 +WMT,2017-08-17,78.3189,78.4221,False,76.9726,77.4836,reg,17293701 +WMT,2017-08-18,77.9356,78.9576,False,77.9062,78.2403,reg,9752957 +WMT,2017-08-21,78.3287,78.6825,False,77.4247,77.7489,reg,9613928 +WMT,2017-08-22,78.6333,78.7709,False,78.3287,78.4172,reg,6546099 +WMT,2017-08-23,78.5744,79.1640,False,78.4958,78.9576,reg,7799306 +WMT,2017-08-24,76.9825,79.4784,False,76.5009,79.2131,reg,19128041 +WMT,2017-08-25,77.2674,77.7195,False,77.1200,77.1397,reg,9902189 +WMT,2017-08-28,76.6778,77.1021,False,76.5108,77.0512,reg,8621494 +WMT,2017-08-29,77.4050,77.6114,False,76.1570,76.3241,reg,7665191 +WMT,2017-08-30,77.1790,77.7293,False,77.1593,77.4541,reg,5829829 +WMT,2017-08-31,76.7171,77.3853,False,76.7073,77.2379,reg,8194750 +WMT,2017-09-01,77.0119,77.1397,False,76.8547,76.9530,reg,6474360 +WMT,2017-09-05,78.4172,78.5056,False,76.5501,76.5992,reg,12068490 +WMT,2017-09-06,78.6923,79.0068,False,78.3385,78.4958,reg,8426125 +WMT,2017-09-07,78.7316,79.3605,False,78.6137,78.9281,reg,6820752 +WMT,2017-09-08,77.5131,78.4909,False,76.3830,78.3582,reg,9999593 +WMT,2017-09-11,77.7096,77.9749,False,77.2969,77.7784,reg,7000240 +WMT,2017-09-12,78.2304,78.5252,False,77.7981,77.9258,reg,6004985 +WMT,2017-09-13,78.4761,79.2819,False,78.2108,78.2304,reg,8823746 +WMT,2017-09-14,78.2992,78.4368,False,77.8423,78.4073,reg,6939333 +WMT,2017-09-15,78.9871,79.3507,False,77.8963,78.4270,reg,13317757 +WMT,2017-09-18,78.6137,79.7143,False,78.5646,78.8200,reg,8176067 +WMT,2017-09-19,78.6628,79.0657,False,78.3189,78.7906,reg,6174358 +WMT,2017-09-20,79.1050,79.1640,False,78.4859,78.7807,reg,5318194 +WMT,2017-09-21,78.6235,79.1738,False,78.3385,79.1738,reg,6430256 +WMT,2017-09-22,78.1518,78.6923,False,77.8718,78.5056,reg,5755262 +WMT,2017-09-25,77.7784,78.7120,False,77.4934,77.5524,reg,8547808 +WMT,2017-09-26,78.0143,78.1617,False,77.5524,77.6703,reg,5835332 +WMT,2017-09-27,77.9160,78.1911,False,77.3067,78.0437,reg,6314623 +WMT,2017-09-28,77.5819,77.7096,False,76.7663,77.6310,reg,12372825 +WMT,2017-09-29,76.7859,77.6310,False,76.6287,77.4836,reg,10353361 +WMT,2017-10-02,77.0905,77.4640,False,76.1570,76.5501,reg,7709220 +WMT,2017-10-03,77.8472,78.2796,False,77.3853,77.4640,reg,7936742 +WMT,2017-10-04,77.7195,78.3988,False,77.6998,77.8963,reg,6173376 +WMT,2017-10-05,78.0339,78.4270,False,77.7096,77.7981,reg,5138671 +WMT,2017-10-06,77.6310,77.7981,False,76.8940,77.4148,reg,6246655 +WMT,2017-10-09,79.1345,79.9698,False,78.0251,78.1223,reg,13493044 +WMT,2017-10-10,82.6721,83.4091,False,81.1785,81.2472,reg,25123962 +WMT,2017-10-11,84.2444,84.7947,False,82.6426,83.9201,reg,18561005 +WMT,2017-10-12,84.6080,84.8733,False,83.5860,84.2149,reg,12876987 +WMT,2017-10-13,85.1190,85.4432,False,84.7456,84.7456,reg,9389049 +WMT,2017-10-16,84.2542,85.1190,False,83.5467,85.0797,reg,9300326 +WMT,2017-10-17,84.4901,84.8591,False,83.8425,84.0184,reg,5851546 +WMT,2017-10-18,84.7259,84.8715,False,84.5195,84.6571,reg,5472088 +WMT,2017-10-19,84.9028,85.1583,False,84.2797,84.6571,reg,7028958 +WMT,2017-10-20,85.9248,85.9346,False,84.7849,85.0993,reg,7617753 +WMT,2017-10-23,87.1138,87.3791,False,85.7479,85.8265,reg,10586033 +WMT,2017-10-24,86.4554,87.2612,False,86.3866,87.1531,reg,7700872 +WMT,2017-10-25,86.9467,87.0647,False,85.9149,86.3277,reg,6408003 +WMT,2017-10-26,87.0843,87.5658,False,86.4947,87.1236,reg,6484941 +WMT,2017-10-27,86.6421,86.8583,False,85.6398,86.6126,reg,6617000 +WMT,2017-10-30,85.4432,86.4259,False,84.8939,86.4161,reg,7051993 +WMT,2017-10-31,85.7970,85.9444,False,85.0993,85.3548,reg,6006933 +WMT,2017-11-01,86.4161,86.8632,False,85.4924,85.5612,reg,6176079 +WMT,2017-11-02,87.2612,87.6201,False,86.2785,86.7502,reg,5183089 +WMT,2017-11-03,88.1259,88.3225,False,87.2219,87.4774,reg,6512059 +WMT,2017-11-06,87.1629,88.1259,False,87.1433,87.8704,reg,5257445 +WMT,2017-11-07,87.4086,87.5167,False,86.7797,87.3300,reg,5349331 +WMT,2017-11-08,88.6959,88.8531,False,87.5560,87.5658,reg,6767543 +WMT,2017-11-09,88.7352,89.0005,False,87.8017,88.3814,reg,6904457 +WMT,2017-11-10,89.3445,90.1011,False,88.6369,88.6762,reg,7647801 +WMT,2017-11-13,89.4132,90.3861,False,89.2953,89.4624,reg,8491567 +WMT,2017-11-14,89.5115,89.6196,False,88.6173,89.1283,reg,9834133 +WMT,2017-11-15,88.2733,89.2757,False,88.0965,88.7745,reg,8433438 +WMT,2017-11-16,97.8937,97.9527,False,93.0786,93.4717,reg,38122384 +WMT,2017-11-17,95.7809,98.3949,False,94.9064,97.5203,reg,23575513 +WMT,2017-11-20,95.7908,95.9480,False,94.1006,94.7688,reg,16394324 +WMT,2017-11-21,94.8474,96.2232,False,94.6509,96.0463,reg,12746499 +WMT,2017-11-22,94.7393,95.1323,False,94.4445,94.9752,reg,8918247 +WMT,2017-11-27,94.9457,95.9578,False,94.6312,95.1717,reg,8904890 +WMT,2017-11-28,95.0931,95.2061,False,94.1595,94.9162,reg,8709645 +WMT,2017-11-29,95.8694,96.5573,False,95.2012,95.5353,reg,11424004 +WMT,2017-11-30,95.5451,96.7341,False,94.8376,96.3902,reg,12854680 +WMT,2017-12-01,95.6630,96.0168,False,94.5624,95.9185,reg,8296198 +WMT,2017-12-04,95.3289,96.2625,False,94.9997,96.0364,reg,8956524 +WMT,2017-12-05,96.1347,96.2428,False,95.2405,95.3191,reg,9010067 +WMT,2017-12-06,95.5942,96.4393,False,95.5550,96.2919,reg,7140986 +WMT,2017-12-07,95.6041,96.3944,False,95.4757,95.8807,reg,7502602 +WMT,2017-12-08,95.3769,95.5251,False,94.9699,95.3769,reg,5821061 +WMT,2017-12-11,95.7523,96.0882,False,95.1201,95.7819,reg,8928919 +WMT,2017-12-12,95.5251,96.0585,False,95.4263,95.5251,reg,7810642 +WMT,2017-12-13,96.5722,96.7204,False,95.3769,95.4856,reg,7879383 +WMT,2017-12-14,95.9499,97.3724,False,95.9202,96.8093,reg,9385769 +WMT,2017-12-15,95.9301,97.2933,False,95.7325,96.5228,reg,16142788 +WMT,2017-12-18,96.7105,96.9772,False,96.1771,96.1968,reg,7964436 +WMT,2017-12-19,97.5996,98.6961,False,97.0958,98.6961,reg,12012168 +WMT,2017-12-20,97.5502,98.4392,False,97.2538,98.2417,reg,10729805 +WMT,2017-12-21,96.8686,98.1231,False,96.7895,97.7971,reg,7369128 +WMT,2017-12-22,97.0167,97.2242,False,96.4932,97.0958,reg,5478682 +WMT,2017-12-26,97.9552,98.2318,False,97.1550,97.1550,reg,4295891 +WMT,2017-12-27,98.0540,98.3899,False,97.6291,98.3503,reg,5140793 +WMT,2017-12-28,98.1923,98.4096,False,97.9157,98.3108,reg,9763936 +WMT,2017-12-29,97.5502,98.4788,False,97.5502,98.1923,reg,7144273 +WMT,2018-01-02,97.3921,98.5775,False,97.3230,98.0935,reg,10150490 +WMT,2018-01-03,98.2417,98.7850,False,97.5699,97.6490,reg,8903576 +WMT,2018-01-04,98.3306,98.5677,False,97.7092,98.3306,reg,6830407 +WMT,2018-01-05,98.9134,99.1604,False,98.3997,98.4294,reg,7283990 +WMT,2018-01-08,100.3754,100.5137,False,98.9924,99.0320,reg,8843872 +WMT,2018-01-09,99.1703,101.1064,False,99.0912,100.7903,reg,7312744 +WMT,2018-01-10,98.4590,98.6763,False,97.3329,98.5380,reg,7930420 +WMT,2018-01-11,98.8048,99.2295,False,97.5798,98.4886,reg,6537682 +WMT,2018-01-12,99.6444,100.2075,False,99.0814,99.1703,reg,6951178 +WMT,2018-01-16,99.4666,100.6718,False,99.1209,100.1087,reg,7170701 +WMT,2018-01-17,101.4522,101.6893,False,99.4765,99.9210,reg,8681944 +WMT,2018-01-18,103.0328,103.6650,False,102.3610,103.4674,reg,12307866 +WMT,2018-01-19,103.3192,103.6551,False,102.4005,103.3686,reg,8378580 +WMT,2018-01-22,104.1688,104.1688,False,102.7759,103.2303,reg,7308268 +WMT,2018-01-23,104.6133,104.8553,False,103.2995,104.0107,reg,8287814 +WMT,2018-01-24,104.5046,105.1468,False,103.5464,105.0578,reg,6823108 +WMT,2018-01-25,105.3048,105.5073,False,104.5639,104.5639,reg,5857136 +WMT,2018-01-26,107.0731,107.0928,False,105.3838,105.6999,reg,6786305 +WMT,2018-01-29,108.2190,108.6437,False,106.6779,106.7965,reg,8355204 +WMT,2018-01-30,106.4211,108.0360,False,105.8491,107.8139,reg,9180477 +WMT,2018-01-31,105.3048,106.8656,False,104.7812,106.4606,reg,9812836 +WMT,2018-02-01,104.2379,105.2653,False,103.9021,104.6726,reg,6386836 +WMT,2018-02-02,103.2106,105.1764,False,102.8846,103.8724,reg,9253068 +WMT,2018-02-05,98.8739,103.3390,False,95.9104,102.1437,reg,12561594 +WMT,2018-02-06,99.6741,99.8519,False,96.0684,96.4537,reg,16413797 +WMT,2018-02-07,101.6004,103.3192,False,98.7949,99.2789,reg,11165223 +WMT,2018-02-08,98.8048,102.2227,False,98.7850,101.9758,reg,13975058 +WMT,2018-02-09,98.1627,99.8716,False,95.2584,99.3086,reg,14184609 +WMT,2018-02-12,98.3405,99.2246,False,97.5996,98.9134,reg,9135144 +WMT,2018-02-13,99.7531,99.9902,False,98.1231,98.1231,reg,6622769 +WMT,2018-02-14,100.4643,101.0077,False,98.9924,99.6345,reg,7307584 +WMT,2018-02-15,101.9758,102.3808,False,100.5928,101.3040,reg,7494919 +WMT,2018-02-16,103.5069,103.6650,False,100.7427,101.8375,reg,16064310 +WMT,2018-02-20,92.9666,96.7500,False,92.9567,95.8116,reg,52088475 +WMT,2018-02-21,90.4080,94.1816,False,90.1315,93.9544,reg,49503726 +WMT,2018-02-22,91.6428,92.2553,False,90.2006,90.3191,reg,20364982 +WMT,2018-02-23,91.7614,92.3541,False,90.6451,91.7515,reg,12791460 +WMT,2018-02-26,91.9886,92.6603,False,91.0995,91.7713,reg,14699278 +WMT,2018-02-27,90.4080,92.5813,False,90.3982,92.4924,reg,13376071 +WMT,2018-02-28,88.9164,90.9810,False,88.9065,90.8822,reg,14143695 +WMT,2018-03-01,87.9977,89.0843,False,86.6444,89.0744,reg,18909571 +WMT,2018-03-02,87.6914,87.8199,False,86.1800,86.2097,reg,19043367 +WMT,2018-03-05,88.8867,89.4004,False,87.0013,87.0691,reg,13383214 +WMT,2018-03-06,87.9779,89.4004,False,87.5531,89.2522,reg,11054682 +WMT,2018-03-07,86.6740,87.4544,False,86.2739,86.9110,reg,11453034 +WMT,2018-03-08,87.3696,87.5784,False,86.7932,87.2205,reg,9588676 +WMT,2018-03-09,88.1646,88.1646,False,86.9820,87.6876,reg,9754352 +WMT,2018-03-12,87.5186,88.8801,False,87.3298,88.1447,reg,8474026 +WMT,2018-03-13,87.7472,88.3434,False,87.4293,87.8366,reg,7172984 +WMT,2018-03-14,87.1211,88.4329,False,86.9522,87.9559,reg,11040586 +WMT,2018-03-15,86.9621,88.2341,False,85.3652,87.1311,reg,16615179 +WMT,2018-03-16,88.6117,89.5260,False,86.9522,87.1708,reg,28395992 +WMT,2018-03-19,86.9025,88.5173,False,86.5547,88.3534,reg,12053365 +WMT,2018-03-20,87.3994,87.5952,False,86.8230,87.3099,reg,8257950 +WMT,2018-03-21,87.6279,89.1186,False,87.1311,87.3398,reg,11836041 +WMT,2018-03-22,86.5945,87.7174,False,86.4454,86.9820,reg,12248169 +WMT,2018-03-23,84.8852,87.1907,False,84.7461,86.8031,reg,10125050 +WMT,2018-03-26,86.9522,87.1410,False,85.5709,85.6802,reg,9199774 +WMT,2018-03-27,85.5113,87.4888,False,84.9448,87.4093,reg,6545769 +WMT,2018-03-28,87.2205,87.6876,False,85.6504,85.7200,reg,11576255 +WMT,2018-03-29,88.4130,88.7807,False,87.2205,87.3497,reg,9274565 +WMT,2018-04-02,85.0144,87.6876,False,84.3089,87.4491,reg,19128893 +WMT,2018-04-03,86.2566,86.4056,False,85.0144,85.7100,reg,9695513 +WMT,2018-04-04,86.6740,86.9472,False,84.9051,85.0641,reg,6536578 +WMT,2018-04-05,87.2603,87.7919,False,86.5050,87.0516,reg,6380937 +WMT,2018-04-06,86.1473,87.3497,False,85.5908,86.2864,reg,6349953 +WMT,2018-04-09,85.7398,86.9025,False,85.7001,86.3063,reg,8368142 +WMT,2018-04-10,85.9088,86.5547,False,85.1237,86.2963,reg,9728223 +WMT,2018-04-11,85.3722,86.3162,False,85.2628,85.4616,reg,6278985 +WMT,2018-04-12,84.8952,86.2864,False,84.8753,85.6504,reg,6856320 +WMT,2018-04-13,85.4815,85.7299,False,84.6568,85.3523,reg,7559151 +WMT,2018-04-16,86.2963,87.1013,False,85.5809,85.6603,reg,7020673 +WMT,2018-04-17,87.3497,87.6180,False,86.8628,86.9323,reg,6801912 +WMT,2018-04-18,87.0218,88.0056,False,86.9621,87.6478,reg,5854040 +WMT,2018-04-19,87.3398,87.4888,False,86.0380,86.8628,reg,6588348 +WMT,2018-04-20,86.4355,87.8267,False,86.1274,87.3199,reg,8324886 +WMT,2018-04-23,85.5610,86.5348,False,85.4815,86.3460,reg,7360466 +WMT,2018-04-24,85.9883,86.3659,False,85.0343,86.2268,reg,8469716 +WMT,2018-04-25,86.6243,87.1510,False,85.3523,85.7796,reg,6760352 +WMT,2018-04-26,87.3894,87.7671,False,86.3560,86.6243,reg,5782548 +WMT,2018-04-27,86.7435,87.3497,False,86.5348,87.3199,reg,5651105 +WMT,2018-04-30,87.9062,89.0986,False,87.3696,87.3894,reg,8685876 +WMT,2018-05-01,86.8628,87.4590,False,85.8054,87.1211,reg,6957660 +WMT,2018-05-02,85.7995,86.7030,False,85.6206,86.5845,reg,6082960 +WMT,2018-05-03,85.6902,85.7498,False,84.5871,85.6504,reg,6876105 +WMT,2018-05-04,86.9820,87.5484,False,84.8256,85.4616,reg,6971479 +WMT,2018-05-07,84.9349,86.9522,False,84.7362,86.9423,reg,10783644 +WMT,2018-05-08,85.2032,85.3125,False,84.3884,84.9846,reg,6551439 +WMT,2018-05-09,82.5400,83.1561,False,81.4866,82.0431,reg,32265233 +WMT,2018-05-10,82.6900,83.7690,False,82.0100,82.6400,reg,15857647 +WMT,2018-05-11,83.3800,83.5200,False,81.9500,82.6900,reg,9934779 +WMT,2018-05-14,84.3900,84.7939,False,83.6501,83.8900,reg,9499241 +WMT,2018-05-15,84.5200,84.8800,False,83.8000,84.0600,reg,9322923 +WMT,2018-05-16,86.1300,86.6250,False,84.7400,84.8700,reg,13733627 +WMT,2018-05-17,84.4900,87.5900,False,83.8500,87.0400,reg,29720738 +WMT,2018-05-18,83.6400,84.4400,False,83.4900,84.2400,reg,12043137 +WMT,2018-05-21,84.5100,84.5400,False,83.8200,84.1400,reg,10715741 +WMT,2018-05-22,83.3700,84.8100,False,83.2900,84.5000,reg,8067349 +WMT,2018-05-23,83.0100,83.0200,False,82.1700,82.9500,reg,9399188 +WMT,2018-05-24,82.8500,83.0000,False,81.7800,83.0000,reg,8576228 +WMT,2018-05-25,82.4600,83.3400,False,82.3200,82.8500,reg,5913537 +WMT,2018-05-29,82.4000,82.5200,False,81.8099,81.9600,reg,8428164 +WMT,2018-05-30,84.1200,84.2300,False,82.2600,82.4500,reg,9314100 +WMT,2018-05-31,82.5400,84.3100,False,82.5100,83.9400,reg,11468708 +WMT,2018-06-01,82.9900,83.4200,False,82.8500,83.0400,reg,5237864 +WMT,2018-06-04,85.4200,85.5200,False,83.3000,83.5000,reg,10921966 +WMT,2018-06-05,84.6200,85.4700,False,84.2500,85.4500,reg,8281419 +WMT,2018-06-06,84.5600,85.1473,False,84.3500,84.9500,reg,7362807 +WMT,2018-06-07,84.9500,85.7600,False,84.6900,84.7800,reg,7705710 diff --git a/company_library/WNEB.csv b/company_library/WNEB.csv index d02100c6..a114cdb1 100644 --- a/company_library/WNEB.csv +++ b/company_library/WNEB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WNEB,2017-06-06,9.9140,10.0373,False,9.9140,10.0127,reg,19617 -WNEB,2017-06-07,10.0127,10.0127,False,9.9140,9.9633,reg,21541 -WNEB,2017-06-08,10.0620,10.1113,False,10.0127,10.0127,reg,183757 WNEB,2017-06-09,10.3579,10.4319,False,10.0620,10.0620,reg,134140 WNEB,2017-06-12,10.5059,10.6046,False,10.3086,10.4073,reg,93362 WNEB,2017-06-13,10.6046,10.6539,False,10.5059,10.5059,reg,90964 @@ -249,3 +246,6 @@ WNEB,2018-05-31,10.8500,10.9500,False,10.8000,10.8500,reg,33602 WNEB,2018-06-01,11.0000,11.0000,False,10.8000,10.8500,reg,37597 WNEB,2018-06-04,10.9500,11.0000,False,10.9500,11.0000,reg,24702 WNEB,2018-06-05,11.0000,11.0000,False,10.8500,11.0000,reg,32129 +WNEB,2018-06-06,10.9500,11.1000,False,10.9500,11.0000,reg,79782 +WNEB,2018-06-07,11.0000,11.0000,False,10.9500,10.9500,reg,29667 +WNEB,2018-06-08,10.9500,11.0500,False,10.9000,10.9500,reg,30695 diff --git a/company_library/WOOD.csv b/company_library/WOOD.csv index 0d317c3f..a14102b7 100644 --- a/company_library/WOOD.csv +++ b/company_library/WOOD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WOOD,2017-06-06,60.3391,60.4279,False,60.1911,60.4279,reg,11016 -WOOD,2017-06-07,60.3291,60.3983,False,60.0727,60.3983,reg,8290 -WOOD,2017-06-08,60.1510,60.1714,False,59.7964,60.1714,reg,5027 WOOD,2017-06-09,60.5167,60.6548,False,60.2335,60.2335,reg,4625 WOOD,2017-06-12,60.5462,60.5921,False,60.3588,60.3588,reg,5410 WOOD,2017-06-13,61.1750,61.1924,False,60.7930,60.7930,reg,14881 @@ -249,3 +246,6 @@ WOOD,2018-05-31,80.9800,81.7000,False,80.7150,81.7000,reg,23686 WOOD,2018-06-01,81.9500,81.9834,False,81.1300,81.4000,reg,39168 WOOD,2018-06-04,82.6900,82.8400,False,81.9800,82.1000,reg,78870 WOOD,2018-06-05,82.5600,82.6602,False,82.4201,82.6000,reg,16548 +WOOD,2018-06-06,83.7600,83.8600,False,82.9200,82.9200,reg,20916 +WOOD,2018-06-07,83.2600,83.8800,False,82.5600,83.8800,reg,53549 +WOOD,2018-06-08,83.2800,83.4400,False,83.1200,83.4200,reg,53109 diff --git a/company_library/WPRT.csv b/company_library/WPRT.csv index ccdba6d1..29c44ba3 100644 --- a/company_library/WPRT.csv +++ b/company_library/WPRT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WPRT,2017-06-06,1.6400,1.6600,False,1.5971,1.6200,reg,455391 -WPRT,2017-06-07,1.5701,1.6500,False,1.5600,1.6100,reg,402860 -WPRT,2017-06-08,1.6100,1.6200,False,1.5400,1.5400,reg,259583 WPRT,2017-06-09,1.6600,1.7100,False,1.6000,1.6300,reg,713345 WPRT,2017-06-12,1.6100,1.6800,False,1.6000,1.6600,reg,313510 WPRT,2017-06-13,1.7500,1.7500,False,1.6000,1.6000,reg,761386 @@ -249,3 +246,6 @@ WPRT,2018-05-31,2.6300,2.8399,False,2.6200,2.8300,reg,941442 WPRT,2018-06-01,2.5000,2.6686,False,2.4500,2.6500,reg,1213485 WPRT,2018-06-04,2.5500,2.5700,False,2.4500,2.5000,reg,560337 WPRT,2018-06-05,2.5500,2.5800,False,2.5000,2.5100,reg,239174 +WPRT,2018-06-06,2.6100,2.6400,False,2.5200,2.5400,reg,543375 +WPRT,2018-06-07,2.5500,2.6300,False,2.4800,2.6200,reg,549271 +WPRT,2018-06-08,2.5500,2.6050,False,2.5000,2.5200,reg,264968 diff --git a/company_library/WRLD.csv b/company_library/WRLD.csv index 57ff1923..6e926548 100644 --- a/company_library/WRLD.csv +++ b/company_library/WRLD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLD,2017-06-06,79.3200,80.0500,False,75.2710,78.6000,reg,78606 -WRLD,2017-06-07,80.0800,81.2000,False,78.1500,79.6500,reg,103845 -WRLD,2017-06-08,82.9000,83.8600,False,80.1200,80.1200,reg,157730 WRLD,2017-06-09,82.1600,84.0200,False,81.2800,83.0000,reg,100966 WRLD,2017-06-12,82.0700,82.5500,False,79.9601,81.2900,reg,119228 WRLD,2017-06-13,84.9100,85.8700,False,81.7300,82.3200,reg,167235 @@ -249,3 +246,6 @@ WRLD,2018-05-31,107.8500,110.5100,False,107.0500,110.2100,reg,32002 WRLD,2018-06-01,108.5000,109.1500,False,107.4700,109.1500,reg,26135 WRLD,2018-06-04,110.2600,110.9900,False,108.1600,109.1000,reg,33608 WRLD,2018-06-05,111.2100,112.2550,False,109.7600,110.5000,reg,35582 +WRLD,2018-06-06,115.0300,115.4950,False,111.8700,112.3300,reg,71015 +WRLD,2018-06-07,115.1200,117.3800,False,112.5000,116.2000,reg,70787 +WRLD,2018-06-08,113.3300,115.4850,False,110.5200,114.9300,reg,42108 diff --git a/company_library/WRLS.csv b/company_library/WRLS.csv index 30dc2118..0161bf7a 100644 --- a/company_library/WRLS.csv +++ b/company_library/WRLS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLS,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 -WRLS,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 -WRLS,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-09,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-12,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-13,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -249,3 +246,6 @@ WRLS,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,50 WRLS,2018-06-01,9.8400,9.8400,False,9.8400,9.8400,reg,21 WRLS,2018-06-04,9.8098,9.8101,False,9.8000,9.8001,reg,9493 WRLS,2018-06-05,9.8100,9.8100,False,9.8100,9.8100,reg,153 +WRLS,2018-06-06,9.8000,9.8400,False,9.8000,9.8200,reg,853853 +WRLS,2018-06-07,9.8200,9.8400,False,9.8200,9.8201,reg,32357 +WRLS,2018-06-08,9.8100,9.8600,False,9.8100,9.8600,reg,77659 diff --git a/company_library/WRLSR.csv b/company_library/WRLSR.csv index de641904..f7bff299 100644 --- a/company_library/WRLSR.csv +++ b/company_library/WRLSR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSR,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 -WRLSR,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 -WRLSR,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-09,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-12,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-13,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -249,3 +246,6 @@ WRLSR,2018-05-31,0.4000,0.4000,False,0.4000,0.4000,reg,0 WRLSR,2018-06-01,0.4000,0.4000,False,0.4000,0.4000,reg,0 WRLSR,2018-06-04,0.4000,0.4000,False,0.4000,0.4000,reg,2190 WRLSR,2018-06-05,0.3600,0.3600,False,0.3001,0.3200,reg,14000 +WRLSR,2018-06-06,0.4100,0.4100,False,0.4100,0.4100,reg,1000 +WRLSR,2018-06-07,0.4300,0.4300,False,0.4200,0.4200,reg,6337 +WRLSR,2018-06-08,0.4000,0.4300,False,0.4000,0.4300,reg,2100 diff --git a/company_library/WRLSU.csv b/company_library/WRLSU.csv index ede56c97..25348754 100644 --- a/company_library/WRLSU.csv +++ b/company_library/WRLSU.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 -WRLSU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 -WRLSU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-09,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-12,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-13,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -249,3 +246,6 @@ WRLSU,2018-05-31,10.4200,10.4200,False,10.4200,10.4200,reg,1000 WRLSU,2018-06-01,10.4200,10.4200,False,10.4200,10.4200,reg,0 WRLSU,2018-06-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 WRLSU,2018-06-05,10.4100,10.4500,False,10.4100,10.4200,reg,23771 +WRLSU,2018-06-06,10.5000,10.5000,False,10.5000,10.5000,reg,200002 +WRLSU,2018-06-07,10.5000,10.5000,False,10.5000,10.5000,reg,100 +WRLSU,2018-06-08,10.5000,10.5000,False,10.5000,10.5000,reg,0 diff --git a/company_library/WRLSW.csv b/company_library/WRLSW.csv index 6d09b10b..0aa0625c 100644 --- a/company_library/WRLSW.csv +++ b/company_library/WRLSW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSW,2017-06-06,0.5100,0.5100,True,0.5100,0.5100,reg,0 -WRLSW,2017-06-07,0.5100,0.5100,True,0.5100,0.5100,reg,0 -WRLSW,2017-06-08,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-09,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-12,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-13,0.5100,0.5100,True,0.5100,0.5100,reg,0 @@ -249,3 +246,6 @@ WRLSW,2018-05-31,0.4900,0.4900,False,0.4900,0.4900,reg,25000 WRLSW,2018-06-01,0.4900,0.5000,False,0.4900,0.5000,reg,25500 WRLSW,2018-06-04,0.5000,0.5000,False,0.5000,0.5000,reg,1000 WRLSW,2018-06-05,0.5010,0.5010,False,0.5000,0.5000,reg,130000 +WRLSW,2018-06-06,0.5000,0.5000,False,0.5000,0.5000,reg,650000 +WRLSW,2018-06-07,0.5200,0.5300,False,0.5200,0.5300,reg,3400 +WRLSW,2018-06-08,0.5301,0.5301,False,0.5200,0.5200,reg,2000 diff --git a/company_library/WSBC.csv b/company_library/WSBC.csv index b7f145de..2cdf49f5 100644 --- a/company_library/WSBC.csv +++ b/company_library/WSBC.csv @@ -1,251 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSBC,2017-06-06,36.4101,36.7411,False,36.2251,36.5756,reg,119133 -WSBC,2017-06-07,36.6453,37.0669,False,36.5277,36.5865,reg,107362 -WSBC,2017-06-08,37.7139,38.2237,False,36.4885,36.5669,reg,164438 -WSBC,2017-06-09,39.5178,39.5864,False,38.0178,38.0178,reg,166855 -WSBC,2017-06-12,39.0570,40.2605,False,38.4982,39.5374,reg,77261 -WSBC,2017-06-13,39.1942,39.4295,False,38.8609,39.3021,reg,65079 -WSBC,2017-06-14,39.2727,39.2825,False,38.2825,38.9001,reg,104542 -WSBC,2017-06-15,39.1844,39.8511,False,38.8903,38.9296,reg,83139 -WSBC,2017-06-16,38.9590,39.1844,False,38.3217,38.4982,reg,241284 -WSBC,2017-06-19,38.6551,39.4001,False,38.4492,39.1256,reg,105814 -WSBC,2017-06-20,37.9688,38.9394,False,37.9100,38.6158,reg,110749 -WSBC,2017-06-21,37.2826,38.0080,False,37.2532,38.0080,reg,86806 -WSBC,2017-06-22,37.0669,37.5963,False,36.8806,37.2826,reg,38463 -WSBC,2017-06-23,37.3414,37.5571,False,36.9787,37.2336,reg,294821 -WSBC,2017-06-26,37.4198,37.7825,False,37.1257,37.3512,reg,81223 -WSBC,2017-06-27,37.3708,38.1992,False,37.2434,37.4884,reg,111470 -WSBC,2017-06-28,38.3904,38.4982,False,37.7146,37.7629,reg,83146 -WSBC,2017-06-29,39.1746,39.5178,False,38.5276,38.7727,reg,152189 -WSBC,2017-06-30,38.7629,39.2825,False,38.7237,39.2825,reg,124103 -WSBC,2017-07-05,39.8903,40.0569,False,38.7335,39.9785,reg,183766 -WSBC,2017-07-06,39.5668,40.1648,False,39.3903,39.8119,reg,107702 -WSBC,2017-07-07,39.8707,40.0471,False,39.0864,39.8315,reg,77284 -WSBC,2017-07-10,39.4393,40.0766,False,39.3413,39.6256,reg,113042 -WSBC,2017-07-11,39.2531,39.5472,False,38.7286,39.4883,reg,63076 -WSBC,2017-07-12,39.4001,39.7432,False,39.0178,39.2531,reg,41218 -WSBC,2017-07-13,39.4589,39.9393,False,38.9394,39.4001,reg,100709 -WSBC,2017-07-14,39.0080,39.4687,False,38.7923,39.1158,reg,93295 -WSBC,2017-07-17,39.0962,39.4982,False,38.7531,39.0080,reg,61329 -WSBC,2017-07-18,39.1844,39.3511,False,38.6811,38.8511,reg,58662 -WSBC,2017-07-19,39.3315,39.7825,False,38.9001,39.2335,reg,94655 -WSBC,2017-07-20,38.4786,39.8119,False,38.0472,39.1844,reg,189993 -WSBC,2017-07-21,37.1257,39.2335,False,36.9394,39.2335,reg,188596 -WSBC,2017-07-24,37.4688,37.6257,False,37.0375,37.0375,reg,105691 -WSBC,2017-07-25,38.1453,38.3119,False,37.7923,38.0080,reg,79076 -WSBC,2017-07-26,37.2041,38.1845,False,37.1355,38.1845,reg,54326 -WSBC,2017-07-27,37.1845,37.6649,False,37.0571,37.2728,reg,63595 -WSBC,2017-07-28,36.9591,37.1159,False,36.7140,37.1159,reg,123232 -WSBC,2017-07-31,37.4786,37.7139,False,37.1159,37.4492,reg,142012 -WSBC,2017-08-01,37.4688,37.7041,False,37.2336,37.6551,reg,50741 -WSBC,2017-08-02,37.3022,37.7825,False,37.0865,37.4786,reg,51738 -WSBC,2017-08-03,36.8218,37.4492,False,36.6355,37.2532,reg,43945 -WSBC,2017-08-04,37.2237,37.5375,False,37.0277,37.0767,reg,45525 -WSBC,2017-08-07,36.9394,37.3414,False,36.7434,37.1649,reg,48747 -WSBC,2017-08-08,37.1159,37.6453,False,36.7826,36.8120,reg,108895 -WSBC,2017-08-09,36.4787,37.4394,False,36.3120,36.9983,reg,136452 -WSBC,2017-08-10,35.7238,36.2826,False,35.6846,36.2532,reg,65660 -WSBC,2017-08-11,35.3121,36.0865,False,35.0376,35.9199,reg,96536 -WSBC,2017-08-14,36.3905,36.4493,False,35.3513,35.3513,reg,68760 -WSBC,2017-08-15,35.9689,36.7532,False,35.8709,36.5963,reg,46339 -WSBC,2017-08-16,35.9395,36.4101,False,35.8022,36.1748,reg,69893 -WSBC,2017-08-17,35.1650,35.9101,False,35.1258,35.7826,reg,71891 -WSBC,2017-08-18,35.2434,35.7434,False,34.7925,34.7925,reg,67033 -WSBC,2017-08-21,35.4885,35.5376,False,35.0768,35.1552,reg,75453 -WSBC,2017-08-22,35.7434,35.8611,False,35.5817,35.6454,reg,54099 -WSBC,2017-08-23,35.8807,36.0816,False,35.4199,35.4297,reg,110859 -WSBC,2017-08-24,36.1748,36.1846,False,35.8022,36.0179,reg,98696 -WSBC,2017-08-25,36.4689,36.6453,False,36.1552,36.1552,reg,50443 -WSBC,2017-08-28,36.5669,36.6257,False,36.2434,36.5277,reg,85153 -WSBC,2017-08-29,36.4591,36.5767,False,35.9934,36.1062,reg,81549 -WSBC,2017-08-30,36.7630,36.9885,False,36.3757,36.4003,reg,95723 -WSBC,2017-08-31,37.2336,37.3316,False,36.5767,36.8610,reg,140173 -WSBC,2017-09-01,37.4982,37.6845,False,37.1649,37.2434,reg,87106 -WSBC,2017-09-05,37.0571,38.0767,False,36.6257,37.2336,reg,173587 -WSBC,2017-09-06,37.0865,37.4126,False,36.7091,37.1747,reg,146963 -WSBC,2017-09-07,35.8625,37.0865,False,35.6552,37.0865,reg,88799 -WSBC,2017-09-08,36.4844,36.5929,False,35.8032,35.8032,reg,76554 -WSBC,2017-09-11,37.0766,37.2148,False,36.4942,36.8298,reg,100970 -WSBC,2017-09-12,37.6788,37.9551,False,37.1556,37.1556,reg,62803 -WSBC,2017-09-13,37.8367,37.8367,False,37.4419,37.5208,reg,94750 -WSBC,2017-09-14,37.2148,37.7874,False,37.0371,37.7676,reg,115104 -WSBC,2017-09-15,37.0865,37.4123,False,36.9384,37.2741,reg,267662 -WSBC,2017-09-18,37.4616,37.7084,False,37.0766,37.1359,reg,119566 -WSBC,2017-09-19,37.5603,37.6689,False,37.2765,37.3728,reg,151028 -WSBC,2017-09-20,38.4981,38.6758,False,37.1901,37.4616,reg,155373 -WSBC,2017-09-21,38.7251,38.8732,False,38.1379,38.2809,reg,66313 -WSBC,2017-09-22,38.8929,39.0706,False,38.4635,38.6955,reg,80964 -WSBC,2017-09-25,38.9818,39.2384,False,38.4981,38.9028,reg,60314 -WSBC,2017-09-26,39.0311,39.2384,False,38.4981,38.9719,reg,93804 -WSBC,2017-09-27,40.5809,40.6204,False,39.0410,39.0410,reg,166292 -WSBC,2017-09-28,40.5513,40.6599,False,39.6728,40.5316,reg,138541 -WSBC,2017-09-29,40.4921,40.8870,False,40.3440,40.3440,reg,95919 -WSBC,2017-10-02,41.0548,41.0646,False,39.3125,40.5415,reg,127248 -WSBC,2017-10-03,41.0943,41.2028,False,40.5513,41.2028,reg,125821 -WSBC,2017-10-04,40.6007,41.0844,False,40.3440,41.0844,reg,92776 -WSBC,2017-10-05,40.9955,41.1436,False,40.3835,40.6994,reg,61901 -WSBC,2017-10-06,41.0449,41.5681,False,40.7685,41.0646,reg,111529 -WSBC,2017-10-09,41.3312,41.4397,False,40.8080,41.2226,reg,103270 -WSBC,2017-10-10,41.9234,41.9234,False,41.2917,41.3114,reg,138860 -WSBC,2017-10-11,41.7161,41.9876,False,41.4397,41.7852,reg,57909 -WSBC,2017-10-12,41.2324,41.7260,False,41.1239,41.7161,reg,69280 -WSBC,2017-10-13,41.1436,41.5483,False,40.9906,41.2127,reg,47853 -WSBC,2017-10-16,41.4595,41.8840,False,40.5020,41.2324,reg,67323 -WSBC,2017-10-17,41.0449,41.5977,False,40.8771,41.4496,reg,87770 -WSBC,2017-10-18,41.4397,41.6569,False,41.0943,41.0943,reg,128902 -WSBC,2017-10-19,40.8672,41.2028,False,38.5475,39.4161,reg,119493 -WSBC,2017-10-20,39.8900,41.0844,False,39.6728,41.0844,reg,145390 -WSBC,2017-10-23,39.5839,39.9097,False,39.3569,39.7123,reg,80317 -WSBC,2017-10-24,39.9985,40.3539,False,39.7123,39.7123,reg,120362 -WSBC,2017-10-25,40.1367,40.2651,False,38.2069,39.9887,reg,71894 -WSBC,2017-10-26,40.4131,40.6994,False,40.1565,40.1960,reg,100238 -WSBC,2017-10-27,40.8080,40.9166,False,39.9985,40.4625,reg,78909 -WSBC,2017-10-30,39.5642,40.6994,False,39.2977,40.6204,reg,69494 -WSBC,2017-10-31,39.8801,40.2601,False,39.5839,39.5839,reg,63675 -WSBC,2017-11-01,39.7221,40.5415,False,39.3470,40.2552,reg,56282 -WSBC,2017-11-02,40.5809,40.6007,False,39.3766,39.7123,reg,65238 -WSBC,2017-11-03,40.2157,40.5513,False,39.8998,40.5316,reg,81879 -WSBC,2017-11-06,40.3539,40.4329,False,39.7912,40.1466,reg,90118 -WSBC,2017-11-07,39.1299,40.4625,False,39.0805,40.2947,reg,173368 -WSBC,2017-11-08,38.5277,39.0114,False,38.2168,38.8239,reg,120608 -WSBC,2017-11-09,38.3796,38.7054,False,37.7874,38.4882,reg,108433 -WSBC,2017-11-10,38.3500,38.7449,False,38.2513,38.3796,reg,99348 -WSBC,2017-11-13,38.4191,38.4784,False,37.5998,38.0440,reg,186180 -WSBC,2017-11-14,39.0509,39.1299,False,38.2414,38.2414,reg,81799 -WSBC,2017-11-15,39.4063,39.5543,False,38.7449,38.7449,reg,107729 -WSBC,2017-11-16,39.5148,39.9788,False,39.4063,39.7518,reg,78086 -WSBC,2017-11-17,39.5247,39.8702,False,38.8633,39.1990,reg,125790 -WSBC,2017-11-20,39.5938,39.7123,False,39.2681,39.7123,reg,115542 -WSBC,2017-11-21,39.6432,40.0578,False,39.4063,39.8900,reg,184429 -WSBC,2017-11-22,39.6432,40.1367,False,39.4803,39.7814,reg,87743 -WSBC,2017-11-27,39.4852,39.8653,False,39.4556,39.5050,reg,62771 -WSBC,2017-11-28,40.3539,40.3638,False,39.4063,39.5642,reg,151280 -WSBC,2017-11-29,41.5286,42.1900,False,40.4526,40.5513,reg,173057 -WSBC,2017-11-30,41.5286,42.5355,False,41.2917,41.8938,reg,232539 -WSBC,2017-12-01,41.2423,41.4299,False,39.5543,41.4299,reg,95257 -WSBC,2017-12-04,41.8938,42.3084,False,40.8179,41.8840,reg,171735 -WSBC,2017-12-05,40.9758,42.0814,False,40.9659,41.9728,reg,71617 -WSBC,2017-12-06,40.5711,41.2719,False,40.3934,40.8179,reg,54100 -WSBC,2017-12-07,40.4320,41.0876,False,40.3923,40.5611,reg,96723 -WSBC,2017-12-08,40.3028,40.7300,False,40.0843,40.7300,reg,89985 -WSBC,2017-12-11,39.8955,40.4419,False,39.7763,40.3028,reg,66843 -WSBC,2017-12-12,40.3625,40.5313,False,39.9816,40.0247,reg,78112 -WSBC,2017-12-13,40.3327,41.0678,False,40.2830,40.3823,reg,121589 -WSBC,2017-12-14,39.7565,40.7101,False,39.6869,40.3227,reg,68168 -WSBC,2017-12-15,40.7300,41.0976,False,39.6969,39.8359,reg,324960 -WSBC,2017-12-18,41.5148,42.3394,False,41.0678,41.0678,reg,217407 -WSBC,2017-12-19,41.0976,41.7234,False,41.0578,41.6241,reg,108050 -WSBC,2017-12-20,41.0280,41.3459,False,40.6108,41.3459,reg,109415 -WSBC,2017-12-21,41.5744,41.9420,False,41.1274,41.3757,reg,135397 -WSBC,2017-12-22,40.9883,41.7433,False,40.7002,41.6142,reg,78524 -WSBC,2017-12-26,40.5611,40.9982,False,40.1886,40.9982,reg,71968 -WSBC,2017-12-27,40.5810,40.7896,False,40.1936,40.5512,reg,178780 -WSBC,2017-12-28,40.9585,41.3946,False,40.7300,40.7996,reg,58867 -WSBC,2017-12-29,40.3823,41.0479,False,40.3525,41.0479,reg,87230 -WSBC,2018-01-02,40.3128,41.8539,False,40.1240,40.8890,reg,99924 -WSBC,2018-01-03,40.3028,40.5115,False,39.5280,40.3028,reg,166092 -WSBC,2018-01-04,40.5611,41.0231,False,40.3680,40.5015,reg,87284 -WSBC,2018-01-05,40.5611,40.8790,False,40.2234,40.6803,reg,75498 -WSBC,2018-01-08,40.5413,40.7300,False,40.0942,40.4817,reg,60121 -WSBC,2018-01-09,40.6207,41.1473,False,40.5413,40.5413,reg,81688 -WSBC,2018-01-10,41.1175,41.8824,False,39.9254,40.6505,reg,102457 -WSBC,2018-01-11,42.1208,42.2102,False,41.2863,41.2863,reg,107330 -WSBC,2018-01-12,42.3195,42.6274,False,39.8955,42.2201,reg,99132 -WSBC,2018-01-16,41.7135,42.6310,False,41.5879,42.3195,reg,124160 -WSBC,2018-01-17,42.0811,42.1903,False,41.2565,41.8923,reg,92957 -WSBC,2018-01-18,41.4353,42.1208,False,41.3956,42.0115,reg,64090 -WSBC,2018-01-19,42.2499,42.2897,False,41.2963,41.2963,reg,102501 -WSBC,2018-01-22,41.5446,42.0910,False,41.3459,42.0910,reg,151082 -WSBC,2018-01-23,41.7433,41.9569,False,41.3062,41.4651,reg,85021 -WSBC,2018-01-24,41.4552,42.9652,False,41.3559,41.7234,reg,184363 -WSBC,2018-01-25,41.1870,41.7036,False,40.6108,41.6539,reg,148296 -WSBC,2018-01-26,41.1671,41.3360,False,40.9982,41.3360,reg,104760 -WSBC,2018-01-29,40.9784,41.3756,False,40.9585,40.9784,reg,69152 -WSBC,2018-01-30,40.9982,41.1373,False,40.7896,40.8294,reg,88724 -WSBC,2018-01-31,40.7400,41.4850,False,40.7400,41.1075,reg,78652 -WSBC,2018-02-01,41.2863,41.3161,False,40.3327,40.7400,reg,88032 -WSBC,2018-02-02,41.1572,42.1307,False,40.8095,41.0678,reg,104753 -WSBC,2018-02-05,40.2035,41.6837,False,40.1737,40.7300,reg,248403 -WSBC,2018-02-06,40.9287,41.1274,False,39.3293,39.3293,reg,294860 -WSBC,2018-02-07,41.2466,41.2863,False,40.6009,40.6903,reg,99020 -WSBC,2018-02-08,40.8294,41.4353,False,40.7598,41.2764,reg,236653 -WSBC,2018-02-09,41.5446,41.7830,False,40.6406,41.2665,reg,140767 -WSBC,2018-02-12,41.2665,41.8724,False,41.1771,41.6738,reg,135959 -WSBC,2018-02-13,41.0280,41.2466,False,40.7996,40.9982,reg,89536 -WSBC,2018-02-14,41.8327,42.3195,False,40.7896,40.7896,reg,95601 -WSBC,2018-02-15,41.8426,42.0314,False,41.6340,41.8923,reg,122577 -WSBC,2018-02-16,42.3195,42.5778,False,41.6440,41.6440,reg,116509 -WSBC,2018-02-20,41.6042,42.4983,False,41.4155,41.8128,reg,83074 -WSBC,2018-02-21,42.0910,42.5281,False,41.7036,41.7036,reg,51701 -WSBC,2018-02-22,41.5943,42.3990,False,41.5645,42.2201,reg,57826 -WSBC,2018-02-23,42.0910,42.1009,False,41.4850,41.8426,reg,68761 -WSBC,2018-02-26,42.1804,42.2400,False,41.4651,42.2400,reg,71757 -WSBC,2018-02-27,41.6539,42.5877,False,41.5347,42.1804,reg,118339 -WSBC,2018-02-28,40.9386,42.3612,False,40.7101,41.7930,reg,188880 -WSBC,2018-03-01,41.0777,41.2764,False,40.5909,40.8592,reg,103596 -WSBC,2018-03-02,41.9022,42.0513,False,40.6108,40.8294,reg,74282 -WSBC,2018-03-05,42.6473,42.7168,False,39.8856,41.6638,reg,118292 -WSBC,2018-03-06,43.2036,43.2434,False,42.0016,42.7268,reg,151949 -WSBC,2018-03-07,43.7500,43.9189,False,42.6473,42.9354,reg,107724 -WSBC,2018-03-08,43.4200,43.9800,False,42.8700,43.9800,reg,122874 -WSBC,2018-03-09,44.2200,44.3000,False,43.1000,43.7000,reg,102739 -WSBC,2018-03-12,44.3700,44.4500,False,43.6100,44.2100,reg,103310 -WSBC,2018-03-13,44.1900,44.6000,False,43.8400,44.5000,reg,125591 -WSBC,2018-03-14,43.6800,44.3000,False,43.4800,44.3000,reg,90371 -WSBC,2018-03-15,43.9600,43.9900,False,43.2900,43.6000,reg,112531 -WSBC,2018-03-16,44.2700,44.7200,False,43.1500,43.9500,reg,263151 -WSBC,2018-03-19,44.3200,44.3900,False,43.6500,44.2100,reg,74117 -WSBC,2018-03-20,44.1300,44.7800,False,43.9300,44.4000,reg,152730 -WSBC,2018-03-21,44.1700,44.4300,False,43.6600,44.0300,reg,103518 -WSBC,2018-03-22,42.9500,44.0900,False,42.9350,43.7800,reg,105695 -WSBC,2018-03-23,41.1900,43.0100,False,41.1600,43.0100,reg,141948 -WSBC,2018-03-26,42.2300,42.3200,False,41.6200,41.9000,reg,212556 -WSBC,2018-03-27,41.7300,42.4900,False,40.5000,42.4500,reg,102078 -WSBC,2018-03-28,42.6300,43.6680,False,41.4500,41.8300,reg,151642 -WSBC,2018-03-29,42.3000,42.9200,False,42.2600,42.7400,reg,127287 -WSBC,2018-04-02,41.7000,43.3290,False,41.1900,42.2800,reg,142635 -WSBC,2018-04-03,42.4600,42.5400,False,41.8000,41.8500,reg,85417 -WSBC,2018-04-04,42.7600,42.9900,False,41.9700,41.9700,reg,63591 -WSBC,2018-04-05,42.9600,43.1500,False,42.4600,43.0000,reg,162992 -WSBC,2018-04-06,42.2500,42.9300,False,41.6000,42.6700,reg,112462 -WSBC,2018-04-09,42.1600,42.9100,False,42.0900,42.4500,reg,77375 -WSBC,2018-04-10,42.8100,43.0000,False,42.3000,42.5900,reg,83721 -WSBC,2018-04-11,42.7200,42.8700,False,42.4400,42.6100,reg,56408 -WSBC,2018-04-12,43.3300,43.5100,False,42.8600,42.9000,reg,64496 -WSBC,2018-04-13,42.8300,43.5900,False,42.6400,43.5900,reg,58361 -WSBC,2018-04-16,43.2900,43.4600,False,42.0900,43.1200,reg,64908 -WSBC,2018-04-17,42.8900,43.4100,False,42.3400,43.3000,reg,122818 -WSBC,2018-04-18,43.0300,44.0000,False,42.1900,44.0000,reg,120006 -WSBC,2018-04-19,44.2200,44.7600,False,43.2100,43.2100,reg,162702 -WSBC,2018-04-20,42.8400,42.9150,False,41.8500,42.7400,reg,431253 -WSBC,2018-04-23,43.1700,43.2300,False,42.4600,43.0500,reg,292050 -WSBC,2018-04-24,43.7500,43.7900,False,42.9800,43.5100,reg,462254 -WSBC,2018-04-25,44.0100,44.4000,False,43.5400,43.5400,reg,221771 -WSBC,2018-04-26,43.8900,44.4300,False,43.6100,44.1000,reg,132144 -WSBC,2018-04-27,44.1400,44.3300,False,43.7400,44.0000,reg,110759 -WSBC,2018-04-30,43.8000,44.5400,False,43.8000,44.1600,reg,178080 -WSBC,2018-05-01,44.1100,44.2500,False,43.1300,43.2100,reg,193818 -WSBC,2018-05-02,44.2400,44.4500,False,43.2450,44.0100,reg,134288 -WSBC,2018-05-03,44.0000,44.2650,False,43.5700,44.0600,reg,146791 -WSBC,2018-05-04,44.2300,44.7100,False,43.5300,43.8400,reg,234892 -WSBC,2018-05-07,44.3800,44.7100,False,43.8000,44.2500,reg,158474 -WSBC,2018-05-08,45.2600,45.2900,False,44.3800,44.4300,reg,294967 -WSBC,2018-05-09,45.7900,46.1400,False,45.1700,45.2800,reg,146565 -WSBC,2018-05-10,45.9800,46.2100,False,45.5900,45.7700,reg,143539 -WSBC,2018-05-11,45.7200,46.3200,False,45.6900,46.0700,reg,82467 -WSBC,2018-05-14,45.2550,45.9400,False,45.1100,45.7900,reg,100181 -WSBC,2018-05-15,45.6500,45.9700,False,45.1700,45.1700,reg,84133 -WSBC,2018-05-16,46.1200,46.2800,False,45.5300,45.7100,reg,118400 -WSBC,2018-05-17,46.5900,46.7800,False,45.9028,46.1200,reg,125757 -WSBC,2018-05-18,46.5500,46.9700,False,46.4300,46.7900,reg,129967 -WSBC,2018-05-21,47.0300,47.2000,False,46.5900,46.6900,reg,105412 -WSBC,2018-05-22,47.2200,47.6300,False,47.1700,47.2200,reg,77265 -WSBC,2018-05-23,47.0100,47.3700,False,46.7800,47.1000,reg,96553 -WSBC,2018-05-24,46.8900,46.9500,False,46.0450,46.9500,reg,114483 -WSBC,2018-05-25,46.7900,47.0500,False,46.5200,46.8200,reg,89053 -WSBC,2018-05-29,45.9600,46.7400,False,45.7300,46.5300,reg,122569 -WSBC,2018-05-30,47.1000,47.1700,False,46.1900,46.3000,reg,148801 -WSBC,2018-05-31,46.5900,47.1800,False,46.4100,46.8500,reg,117606 -WSBC,2018-06-01,47.2100,47.5100,False,46.9500,46.9900,reg,108379 -WSBC,2018-06-04,47.5800,47.6400,False,47.0400,47.4600,reg,106112 -WSBC,2018-06-05,47.3800,47.6400,False,47.0000,47.5000,reg,94256 +WSBC,2017-06-09,39.2800,39.3482,False,37.7891,37.7891,reg,166855 +WSBC,2017-06-12,38.8220,40.0182,False,38.2666,39.2995,reg,77261 +WSBC,2017-06-13,38.9584,39.1923,False,38.6271,39.0656,reg,65079 +WSBC,2017-06-14,39.0364,39.0461,False,38.0522,38.6661,reg,104542 +WSBC,2017-06-15,38.9487,39.6113,False,38.6564,38.6953,reg,83139 +WSBC,2017-06-16,38.7246,38.9487,False,38.0912,38.2666,reg,241284 +WSBC,2017-06-19,38.4225,39.1631,False,38.2178,38.8902,reg,105814 +WSBC,2017-06-20,37.7404,38.7051,False,37.6819,38.3835,reg,110749 +WSBC,2017-06-21,37.0583,37.7793,False,37.0290,37.7793,reg,86806 +WSBC,2017-06-22,36.8439,37.3701,False,36.6587,37.0583,reg,38463 +WSBC,2017-06-23,37.1167,37.3311,False,36.7562,37.0095,reg,294821 +WSBC,2017-06-26,37.1947,37.5552,False,36.9023,37.1265,reg,81223 +WSBC,2017-06-27,37.1460,37.9694,False,37.0193,37.2629,reg,111470 +WSBC,2017-06-28,38.1594,38.2666,False,37.4877,37.5357,reg,83146 +WSBC,2017-06-29,38.9389,39.2800,False,38.2958,38.5394,reg,152189 +WSBC,2017-06-30,38.5297,39.0461,False,38.4907,39.0461,reg,124103 +WSBC,2017-07-05,39.6503,39.8159,False,38.5004,39.7380,reg,183766 +WSBC,2017-07-06,39.3287,39.9231,False,39.1533,39.5723,reg,107702 +WSBC,2017-07-07,39.6308,39.8062,False,38.8512,39.5918,reg,77284 +WSBC,2017-07-10,39.2020,39.8354,False,39.1046,39.3872,reg,113042 +WSBC,2017-07-11,39.0169,39.3092,False,38.4956,39.2508,reg,63076 +WSBC,2017-07-12,39.1631,39.5041,False,38.7830,39.0169,reg,41218 +WSBC,2017-07-13,39.2215,39.6990,False,38.7051,39.1631,reg,100709 +WSBC,2017-07-14,38.7733,39.2313,False,38.5589,38.8805,reg,93295 +WSBC,2017-07-17,38.8610,39.2605,False,38.5199,38.7733,reg,61329 +WSBC,2017-07-18,38.9487,39.1143,False,38.4484,38.6174,reg,58662 +WSBC,2017-07-19,39.0949,39.5431,False,38.6661,38.9974,reg,94655 +WSBC,2017-07-20,38.2471,39.5723,False,37.8183,38.9487,reg,189993 +WSBC,2017-07-21,36.9023,38.9974,False,36.7172,38.9974,reg,188596 +WSBC,2017-07-24,37.2434,37.3993,False,36.8146,36.8146,reg,105691 +WSBC,2017-07-25,37.9158,38.0814,False,37.5650,37.7793,reg,79076 +WSBC,2017-07-26,36.9803,37.9547,False,36.9121,37.9547,reg,54326 +WSBC,2017-07-27,36.9608,37.4383,False,36.8341,37.0485,reg,63595 +WSBC,2017-07-28,36.7367,36.8926,False,36.4931,36.8926,reg,123232 +WSBC,2017-07-31,37.2531,37.4870,False,36.8926,37.2239,reg,142012 +WSBC,2017-08-01,37.2434,37.4773,False,37.0095,37.4285,reg,50741 +WSBC,2017-08-02,37.0777,37.5552,False,36.8634,37.2531,reg,51738 +WSBC,2017-08-03,36.6003,37.2239,False,36.4151,37.0290,reg,43945 +WSBC,2017-08-04,36.9998,37.3116,False,36.8049,36.8536,reg,45525 +WSBC,2017-08-07,36.7172,37.1167,False,36.5223,36.9413,reg,48747 +WSBC,2017-08-08,36.8926,37.4188,False,36.5613,36.5905,reg,108895 +WSBC,2017-08-09,36.2592,37.2142,False,36.0936,36.7757,reg,136452 +WSBC,2017-08-10,35.5089,36.0643,False,35.4699,36.0351,reg,65660 +WSBC,2017-08-11,35.0996,35.8694,False,34.8268,35.7038,reg,96536 +WSBC,2017-08-14,36.1715,36.2300,False,35.1386,35.1386,reg,68760 +WSBC,2017-08-15,35.7525,36.5321,False,35.6551,36.3761,reg,46339 +WSBC,2017-08-16,35.7233,36.1910,False,35.5868,35.9571,reg,69893 +WSBC,2017-08-17,34.9534,35.6940,False,34.9145,35.5674,reg,71891 +WSBC,2017-08-18,35.0314,35.5284,False,34.5832,34.5832,reg,67033 +WSBC,2017-08-21,35.2750,35.3237,False,34.8657,34.9437,reg,75453 +WSBC,2017-08-22,35.5284,35.6453,False,35.3676,35.4309,reg,54099 +WSBC,2017-08-23,35.6648,35.8646,False,35.2068,35.2165,reg,110859 +WSBC,2017-08-24,35.9571,35.9669,False,35.5868,35.8012,reg,98696 +WSBC,2017-08-25,36.2495,36.4249,False,35.9376,35.9376,reg,50443 +WSBC,2017-08-28,36.3469,36.4054,False,36.0253,36.3079,reg,85153 +WSBC,2017-08-29,36.2397,36.3567,False,35.7769,35.8889,reg,81549 +WSBC,2017-08-30,36.5418,36.7659,False,36.1569,36.1813,reg,95723 +WSBC,2017-08-31,37.0095,37.1070,False,36.3567,36.6392,reg,140173 +WSBC,2017-09-01,37.2726,37.4578,False,36.9413,37.0193,reg,87106 +WSBC,2017-09-05,36.8341,37.8476,False,36.4054,37.0095,reg,173587 +WSBC,2017-09-06,36.8634,37.1875,False,36.4882,36.9511,reg,146963 +WSBC,2017-09-07,35.6467,36.8634,False,35.4406,36.8634,reg,88799 +WSBC,2017-09-08,36.2648,36.3728,False,35.5878,35.5878,reg,76554 +WSBC,2017-09-11,36.8536,36.9909,False,36.2747,36.6083,reg,100970 +WSBC,2017-09-12,37.4521,37.7267,False,36.9320,36.9320,reg,62803 +WSBC,2017-09-13,37.6091,37.6091,False,37.2166,37.2951,reg,94750 +WSBC,2017-09-14,36.9909,37.5600,False,36.8143,37.5404,reg,115104 +WSBC,2017-09-15,36.8634,37.1872,False,36.7162,37.0498,reg,267662 +WSBC,2017-09-18,37.2362,37.4815,False,36.8536,36.9124,reg,119566 +WSBC,2017-09-19,37.3343,37.4423,False,37.0522,37.1479,reg,151028 +WSBC,2017-09-20,38.2665,38.4431,False,36.9664,37.2362,reg,155373 +WSBC,2017-09-21,38.4921,38.6393,False,37.9084,38.0506,reg,66313 +WSBC,2017-09-22,38.6589,38.8356,False,38.2321,38.4627,reg,80964 +WSBC,2017-09-25,38.7473,39.0024,False,38.2665,38.6688,reg,60314 +WSBC,2017-09-26,38.7963,39.0024,False,38.2665,38.7374,reg,93804 +WSBC,2017-09-27,40.3368,40.3760,False,38.8061,38.8061,reg,166292 +WSBC,2017-09-28,40.3073,40.4153,False,39.4341,40.2877,reg,138541 +WSBC,2017-09-29,40.2485,40.6410,False,40.1013,40.1013,reg,95919 +WSBC,2017-10-02,40.8078,40.8176,False,39.0760,40.2975,reg,127248 +WSBC,2017-10-03,40.8470,40.9549,False,40.3073,40.9549,reg,125821 +WSBC,2017-10-04,40.3564,40.8372,False,40.1013,40.8372,reg,92776 +WSBC,2017-10-05,40.7489,40.8961,False,40.1405,40.4545,reg,61901 +WSBC,2017-10-06,40.7979,41.3180,False,40.5232,40.8176,reg,111529 +WSBC,2017-10-09,41.0825,41.1904,False,40.5625,40.9746,reg,103270 +WSBC,2017-10-10,41.6712,41.6712,False,41.0432,41.0629,reg,138860 +WSBC,2017-10-11,41.4652,41.7350,False,41.1904,41.5338,reg,57909 +WSBC,2017-10-12,40.9844,41.4750,False,40.8764,41.4652,reg,69280 +WSBC,2017-10-13,40.8961,41.2984,False,40.7440,40.9647,reg,47853 +WSBC,2017-10-16,41.2100,41.6320,False,40.2583,40.9844,reg,67323 +WSBC,2017-10-17,40.7979,41.3474,False,40.6311,41.2002,reg,87770 +WSBC,2017-10-18,41.1904,41.4063,False,40.8470,40.8470,reg,128902 +WSBC,2017-10-19,40.6213,40.9549,False,38.3155,39.1790,reg,119493 +WSBC,2017-10-20,39.6499,40.8372,False,39.4341,40.8372,reg,145390 +WSBC,2017-10-23,39.3458,39.6696,False,39.1201,39.4733,reg,80317 +WSBC,2017-10-24,39.7579,40.1111,False,39.4733,39.4733,reg,120362 +WSBC,2017-10-25,39.8952,40.0228,False,37.9770,39.7481,reg,71894 +WSBC,2017-10-26,40.1700,40.4545,False,39.9149,39.9541,reg,100238 +WSBC,2017-10-27,40.5625,40.6704,False,39.7579,40.2190,reg,78909 +WSBC,2017-10-30,39.3262,40.4545,False,39.0612,40.3760,reg,69494 +WSBC,2017-10-31,39.6401,40.0179,False,39.3458,39.3458,reg,63675 +WSBC,2017-11-01,39.4831,40.2975,False,39.1103,40.0130,reg,56282 +WSBC,2017-11-02,40.3368,40.3564,False,39.1397,39.4733,reg,65238 +WSBC,2017-11-03,39.9737,40.3073,False,39.6598,40.2877,reg,81879 +WSBC,2017-11-06,40.1111,40.1896,False,39.5518,39.9051,reg,90118 +WSBC,2017-11-07,38.8944,40.2190,False,38.8454,40.0522,reg,173368 +WSBC,2017-11-08,38.2959,38.7767,False,37.9868,38.5903,reg,120608 +WSBC,2017-11-09,38.1487,38.4725,False,37.5600,38.2567,reg,108433 +WSBC,2017-11-10,38.1193,38.5118,False,38.0212,38.1487,reg,99348 +WSBC,2017-11-13,38.1880,38.2468,False,37.3736,37.8151,reg,186180 +WSBC,2017-11-14,38.8159,38.8944,False,38.0114,38.0114,reg,81799 +WSBC,2017-11-15,39.1692,39.3163,False,38.5118,38.5118,reg,107729 +WSBC,2017-11-16,39.2771,39.7383,False,39.1692,39.5126,reg,78086 +WSBC,2017-11-17,39.2869,39.6303,False,38.6295,38.9631,reg,125790 +WSBC,2017-11-20,39.3556,39.4733,False,39.0318,39.4733,reg,115542 +WSBC,2017-11-21,39.4047,39.8168,False,39.1692,39.6499,reg,184429 +WSBC,2017-11-22,39.4047,39.8952,False,39.2428,39.5420,reg,87743 +WSBC,2017-11-27,39.2477,39.6254,False,39.2182,39.2673,reg,62771 +WSBC,2017-11-28,40.1111,40.1209,False,39.1692,39.3262,reg,151280 +WSBC,2017-11-29,41.2787,41.9361,False,40.2092,40.3073,reg,173057 +WSBC,2017-11-30,41.2787,42.2795,False,41.0432,41.6418,reg,232539 +WSBC,2017-12-01,40.9942,41.1806,False,39.3163,41.1806,reg,95257 +WSBC,2017-12-04,41.6418,42.0539,False,40.5723,41.6320,reg,171735 +WSBC,2017-12-05,40.7293,41.8282,False,40.7194,41.7203,reg,71617 +WSBC,2017-12-06,40.3270,41.0236,False,40.1504,40.5723,reg,54100 +WSBC,2017-12-07,40.1887,40.8404,False,40.1492,40.3171,reg,96723 +WSBC,2017-12-08,40.0604,40.4850,False,39.8431,40.4850,reg,89985 +WSBC,2017-12-11,39.6555,40.1986,False,39.5370,40.0604,reg,66843 +WSBC,2017-12-12,40.1196,40.2875,False,39.7410,39.7839,reg,78112 +WSBC,2017-12-13,40.0900,40.8207,False,40.0406,40.1394,reg,121589 +WSBC,2017-12-14,39.5173,40.4652,False,39.4482,40.0801,reg,68168 +WSBC,2017-12-15,40.4850,40.8503,False,39.4580,39.5963,reg,324960 +WSBC,2017-12-18,41.2650,42.0846,False,40.8207,40.8207,reg,217407 +WSBC,2017-12-19,40.8503,41.4724,False,40.8108,41.3737,reg,108050 +WSBC,2017-12-20,40.7812,41.0972,False,40.3665,41.0972,reg,109415 +WSBC,2017-12-21,41.3243,41.6896,False,40.8799,41.1268,reg,135397 +WSBC,2017-12-22,40.7417,41.4921,False,40.4553,41.3638,reg,78524 +WSBC,2017-12-26,40.3171,40.7516,False,39.9468,40.7516,reg,71968 +WSBC,2017-12-27,40.3368,40.5442,False,39.9517,40.3072,reg,178780 +WSBC,2017-12-28,40.7121,41.1456,False,40.4850,40.5541,reg,58867 +WSBC,2017-12-29,40.1394,40.8009,False,40.1097,40.8009,reg,87230 +WSBC,2018-01-02,40.0702,41.6021,False,39.8826,40.6430,reg,99924 +WSBC,2018-01-03,40.0604,40.2677,False,39.2902,40.0604,reg,166092 +WSBC,2018-01-04,40.3171,40.7763,False,40.1251,40.2579,reg,87284 +WSBC,2018-01-05,40.3171,40.6331,False,39.9814,40.4356,reg,75498 +WSBC,2018-01-08,40.2973,40.4850,False,39.8530,40.2381,reg,60121 +WSBC,2018-01-09,40.3763,40.8997,False,40.2973,40.2973,reg,81688 +WSBC,2018-01-10,40.8701,41.6304,False,39.6851,40.4060,reg,102457 +WSBC,2018-01-11,41.8674,41.9562,False,41.0379,41.0379,reg,107330 +WSBC,2018-01-12,42.0649,42.3710,False,39.6555,41.9661,reg,99132 +WSBC,2018-01-16,41.4625,42.3745,False,41.3377,42.0649,reg,124160 +WSBC,2018-01-17,41.8279,41.9365,False,41.0083,41.6403,reg,92957 +WSBC,2018-01-18,41.1860,41.8674,False,41.1465,41.7588,reg,64090 +WSBC,2018-01-19,41.9957,42.0352,False,41.0478,41.0478,reg,102501 +WSBC,2018-01-22,41.2947,41.8378,False,41.0972,41.8378,reg,151082 +WSBC,2018-01-23,41.4921,41.7044,False,41.0577,41.2157,reg,85021 +WSBC,2018-01-24,41.2058,42.7067,False,41.1070,41.4724,reg,184363 +WSBC,2018-01-25,40.9392,41.4527,False,40.3665,41.4033,reg,148296 +WSBC,2018-01-26,40.9194,41.0873,False,40.7516,41.0873,reg,104760 +WSBC,2018-01-29,40.7318,41.1267,False,40.7121,40.7318,reg,69152 +WSBC,2018-01-30,40.7516,40.8898,False,40.5442,40.5837,reg,88724 +WSBC,2018-01-31,40.4948,41.2354,False,40.4948,40.8602,reg,78652 +WSBC,2018-02-01,41.0379,41.0676,False,40.0900,40.4948,reg,88032 +WSBC,2018-02-02,40.9096,41.8772,False,40.5640,40.8207,reg,104753 +WSBC,2018-02-05,39.9616,41.4329,False,39.9320,40.4850,reg,248403 +WSBC,2018-02-06,40.6824,40.8799,False,39.0927,39.0927,reg,294860 +WSBC,2018-02-07,40.9984,41.0379,False,40.3566,40.4455,reg,99020 +WSBC,2018-02-08,40.5837,41.1860,False,40.5146,41.0281,reg,236653 +WSBC,2018-02-09,41.2947,41.5316,False,40.3961,41.0182,reg,140767 +WSBC,2018-02-12,41.0182,41.6205,False,40.9293,41.4230,reg,135959 +WSBC,2018-02-13,40.7812,40.9984,False,40.5541,40.7516,reg,89536 +WSBC,2018-02-14,41.5810,42.0649,False,40.5442,40.5442,reg,95601 +WSBC,2018-02-15,41.5909,41.7785,False,41.3835,41.6403,reg,122577 +WSBC,2018-02-16,42.0649,42.3216,False,41.3934,41.3934,reg,116509 +WSBC,2018-02-20,41.3539,42.2426,False,41.1663,41.5613,reg,83074 +WSBC,2018-02-21,41.8378,42.2722,False,41.4527,41.4527,reg,51701 +WSBC,2018-02-22,41.3440,42.1439,False,41.3144,41.9661,reg,57826 +WSBC,2018-02-23,41.8378,41.8476,False,41.2354,41.5909,reg,68761 +WSBC,2018-02-26,41.9266,41.9859,False,41.2157,41.9859,reg,71757 +WSBC,2018-02-27,41.4033,42.3315,False,41.2848,41.9266,reg,118339 +WSBC,2018-02-28,40.6923,42.1063,False,40.4652,41.5415,reg,188880 +WSBC,2018-03-01,40.8306,41.0281,False,40.3467,40.6133,reg,103596 +WSBC,2018-03-02,41.6501,41.7983,False,40.3665,40.5837,reg,74282 +WSBC,2018-03-05,42.3907,42.4598,False,39.6456,41.4132,reg,118292 +WSBC,2018-03-06,42.9437,42.9832,False,41.7489,42.4697,reg,151949 +WSBC,2018-03-07,43.4868,43.6546,False,42.3907,42.6771,reg,107724 +WSBC,2018-03-08,43.1588,43.7154,False,42.6121,43.7154,reg,122874 +WSBC,2018-03-09,43.9539,44.0335,False,42.8407,43.4371,reg,102739 +WSBC,2018-03-12,44.1030,44.1826,False,43.3476,43.9440,reg,103310 +WSBC,2018-03-13,43.9241,44.3317,False,43.5762,44.2323,reg,125591 +WSBC,2018-03-14,43.4172,44.0335,False,43.2184,44.0335,reg,90371 +WSBC,2018-03-15,43.6955,43.7253,False,43.0295,43.3377,reg,112531 +WSBC,2018-03-16,44.0036,44.4509,False,42.8904,43.6856,reg,263151 +WSBC,2018-03-19,44.0533,44.1229,False,43.3874,43.9440,reg,74117 +WSBC,2018-03-20,43.8645,44.5106,False,43.6657,44.1329,reg,152730 +WSBC,2018-03-21,43.9042,44.1627,False,43.3973,43.7651,reg,103518 +WSBC,2018-03-22,42.6916,43.8247,False,42.6767,43.5166,reg,105695 +WSBC,2018-03-23,40.9422,42.7512,False,40.9124,42.7512,reg,141948 +WSBC,2018-03-26,41.9759,42.0654,False,41.3696,41.6479,reg,212556 +WSBC,2018-03-27,41.4789,42.2344,False,40.2563,42.1946,reg,102078 +WSBC,2018-03-28,42.3735,43.4053,False,41.2006,41.5783,reg,151642 +WSBC,2018-03-29,42.0455,42.6618,False,42.0057,42.4829,reg,127287 +WSBC,2018-04-02,41.4491,43.0683,False,40.9422,42.0256,reg,142635 +WSBC,2018-04-03,42.2045,42.2841,False,41.5485,41.5982,reg,85417 +WSBC,2018-04-04,42.5027,42.7313,False,41.7175,41.7175,reg,63591 +WSBC,2018-04-05,42.7015,42.8904,False,42.2045,42.7413,reg,162992 +WSBC,2018-04-06,41.9958,42.6717,False,41.3497,42.4133,reg,112462 +WSBC,2018-04-09,41.9063,42.6518,False,41.8368,42.1946,reg,77375 +WSBC,2018-04-10,42.5524,42.7413,False,42.0455,42.3338,reg,83721 +WSBC,2018-04-11,42.4630,42.6121,False,42.1847,42.3536,reg,56408 +WSBC,2018-04-12,43.0693,43.2482,False,42.6021,42.6419,reg,64496 +WSBC,2018-04-13,42.5723,43.3277,False,42.3835,43.3277,reg,58361 +WSBC,2018-04-16,43.0295,43.1985,False,41.8368,42.8606,reg,64908 +WSBC,2018-04-17,42.6319,43.1488,False,42.0853,43.0395,reg,122818 +WSBC,2018-04-18,42.7711,43.7353,False,41.9362,43.7353,reg,120006 +WSBC,2018-04-19,43.9539,44.4907,False,42.9500,42.9500,reg,162702 +WSBC,2018-04-20,42.5822,42.6568,False,41.5982,42.4829,reg,431253 +WSBC,2018-04-23,42.9103,42.9699,False,42.2045,42.7910,reg,292050 +WSBC,2018-04-24,43.4868,43.5265,False,42.7214,43.2482,reg,462254 +WSBC,2018-04-25,43.7452,44.1329,False,43.2780,43.2780,reg,221771 +WSBC,2018-04-26,43.6259,44.1627,False,43.3476,43.8347,reg,132144 +WSBC,2018-04-27,43.8744,44.0633,False,43.4768,43.7353,reg,110759 +WSBC,2018-04-30,43.5365,44.2720,False,43.5365,43.8943,reg,178080 +WSBC,2018-05-01,43.8446,43.9838,False,42.8705,42.9500,reg,193818 +WSBC,2018-05-02,43.9738,44.1826,False,42.9848,43.7452,reg,134288 +WSBC,2018-05-03,43.7353,43.9987,False,43.3079,43.7949,reg,146791 +WSBC,2018-05-04,43.9639,44.4410,False,43.2681,43.5762,reg,234892 +WSBC,2018-05-07,44.1130,44.4410,False,43.5365,43.9838,reg,158474 +WSBC,2018-05-08,44.9877,45.0175,False,44.1130,44.1627,reg,294967 +WSBC,2018-05-09,45.5145,45.8624,False,44.8982,45.0076,reg,146565 +WSBC,2018-05-10,45.7034,45.9320,False,45.3157,45.4946,reg,143539 +WSBC,2018-05-11,45.4449,46.0413,False,45.4151,45.7928,reg,82467 +WSBC,2018-05-14,44.9827,45.6636,False,44.8386,45.5145,reg,100181 +WSBC,2018-05-15,45.3753,45.6934,False,44.8982,44.8982,reg,84133 +WSBC,2018-05-16,45.8425,46.0016,False,45.2561,45.4350,reg,118400 +WSBC,2018-05-17,46.3097,46.4985,False,45.6266,45.8425,reg,125757 +WSBC,2018-05-18,46.2699,46.6874,False,46.1506,46.5085,reg,129967 +WSBC,2018-05-21,46.7470,46.9160,False,46.3097,46.4091,reg,105412 +WSBC,2018-05-22,46.9359,47.3434,False,46.8862,46.9359,reg,77265 +WSBC,2018-05-23,46.7272,47.0850,False,46.4985,46.8166,reg,96553 +WSBC,2018-05-24,46.6079,46.6675,False,45.7680,46.6675,reg,114483 +WSBC,2018-05-25,46.5085,46.7669,False,46.2401,46.5383,reg,89053 +WSBC,2018-05-29,45.6835,46.4588,False,45.4549,46.2500,reg,122569 +WSBC,2018-05-30,46.8166,46.8862,False,45.9121,46.0214,reg,148801 +WSBC,2018-05-31,46.3097,46.8961,False,46.1308,46.5681,reg,117606 +WSBC,2018-06-01,46.9260,47.2242,False,46.6675,46.7073,reg,108379 +WSBC,2018-06-04,47.2937,47.3534,False,46.7570,47.1745,reg,106112 +WSBC,2018-06-05,47.0949,47.3534,False,46.7172,47.2142,reg,94256 +WSBC,2018-06-06,47.9100,47.9199,False,47.1745,47.2142,reg,114725 +WSBC,2018-06-07,47.8100,48.3700,False,47.6200,48.1900,reg,72798 +WSBC,2018-06-08,47.7800,48.0800,False,47.6300,47.8100,reg,92404 diff --git a/company_library/WSBF.csv b/company_library/WSBF.csv index b43d7970..29f3bf16 100644 --- a/company_library/WSBF.csv +++ b/company_library/WSBF.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSBF,2017-06-06,17.6991,17.8410,False,17.5098,17.7937,reg,44584 -WSBF,2017-06-07,17.7937,17.9357,False,17.6991,17.7464,reg,45093 -WSBF,2017-06-08,18.1723,18.3143,False,17.7464,17.9357,reg,81685 WSBF,2017-06-09,18.7402,18.8822,False,18.2196,18.2669,reg,109551 WSBF,2017-06-12,18.4562,18.9295,False,18.1723,18.7875,reg,68781 WSBF,2017-06-13,18.5982,18.6929,False,18.4562,18.5036,reg,46044 @@ -249,3 +246,6 @@ WSBF,2018-05-31,17.3500,17.6000,False,17.3500,17.4000,reg,35117 WSBF,2018-06-01,17.5000,17.5000,False,17.3000,17.4000,reg,51621 WSBF,2018-06-04,17.5500,17.6500,False,17.4000,17.5000,reg,29216 WSBF,2018-06-05,17.5500,17.6000,False,17.5000,17.5000,reg,28573 +WSBF,2018-06-06,17.7000,17.7500,False,17.4500,17.5500,reg,60170 +WSBF,2018-06-07,17.8000,17.8499,False,17.7000,17.7000,reg,32557 +WSBF,2018-06-08,17.7500,17.8750,False,17.7500,17.7500,reg,28128 diff --git a/company_library/WSC.csv b/company_library/WSC.csv index 28bd6ef4..c4f5cf19 100644 --- a/company_library/WSC.csv +++ b/company_library/WSC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSC,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 -WSC,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 -WSC,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-09,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-12,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-13,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -249,3 +246,6 @@ WSC,2018-05-31,12.2000,12.4750,False,12.1000,12.1500,reg,588335 WSC,2018-06-01,12.0000,12.2250,False,11.9500,12.2000,reg,159260 WSC,2018-06-04,11.9000,12.1500,False,11.5500,11.9000,reg,502643 WSC,2018-06-05,12.1500,12.3500,False,11.7000,11.8500,reg,300651 +WSC,2018-06-06,11.9500,12.3000,False,11.9500,12.2000,reg,343432 +WSC,2018-06-07,11.8000,12.0000,False,11.8000,12.0000,reg,180791 +WSC,2018-06-08,11.9500,12.1000,False,11.7000,11.8000,reg,197426 diff --git a/company_library/WSCI.csv b/company_library/WSCI.csv index 5779accd..5b888a57 100644 --- a/company_library/WSCI.csv +++ b/company_library/WSCI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSCI,2017-06-06,3.0775,3.0775,False,2.9755,2.9884,reg,816 -WSCI,2017-06-07,3.0775,3.0775,False,3.0775,3.0775,reg,47 -WSCI,2017-06-08,2.9755,2.9755,False,2.9755,2.9755,reg,387 WSCI,2017-06-09,2.9403,2.9673,False,2.9403,2.9673,reg,2611 WSCI,2017-06-12,2.9358,2.9755,False,2.9160,2.9259,reg,5448 WSCI,2017-06-13,2.9210,2.9259,False,2.8763,2.8813,reg,5547 @@ -249,3 +246,6 @@ WSCI,2018-05-31,5.2000,5.4500,False,5.1100,5.2000,reg,13968 WSCI,2018-06-01,5.2000,5.4500,False,5.1500,5.2000,reg,30108 WSCI,2018-06-04,5.2000,5.2400,False,4.8500,5.0000,reg,5557 WSCI,2018-06-05,5.1500,5.2000,False,5.0000,5.0000,reg,2708 +WSCI,2018-06-06,5.1000,5.2500,False,4.7930,5.2500,reg,2339 +WSCI,2018-06-07,5.0500,5.2000,False,4.9248,5.1355,reg,4380 +WSCI,2018-06-08,5.0000,5.1000,False,5.0000,5.1000,reg,760 diff --git a/company_library/WSCWW.csv b/company_library/WSCWW.csv index 27c2f96f..cb379289 100644 --- a/company_library/WSCWW.csv +++ b/company_library/WSCWW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSCWW,2017-06-06,0.8700,0.8700,True,0.8700,0.8700,reg,0 -WSCWW,2017-06-07,0.8700,0.8700,True,0.8700,0.8700,reg,0 -WSCWW,2017-06-08,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-09,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-12,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-13,0.8700,0.8700,True,0.8700,0.8700,reg,0 @@ -249,3 +246,6 @@ WSCWW,2018-05-31,1.2900,1.3300,False,1.2400,1.2500,reg,13165 WSCWW,2018-06-01,1.2100,1.2800,False,1.1800,1.2300,reg,84800 WSCWW,2018-06-04,1.1759,1.2300,False,1.1700,1.2300,reg,86200 WSCWW,2018-06-05,1.3000,1.3400,False,1.1600,1.2000,reg,303535 +WSCWW,2018-06-06,1.2700,1.2900,False,1.2250,1.2500,reg,35104 +WSCWW,2018-06-07,1.2300,1.2600,False,1.2000,1.2200,reg,26736 +WSCWW,2018-06-08,1.2350,1.2500,False,1.1900,1.2000,reg,192329 diff --git a/company_library/WSFS.csv b/company_library/WSFS.csv index b5e960c3..94d55e72 100644 --- a/company_library/WSFS.csv +++ b/company_library/WSFS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSFS,2017-06-06,43.2796,43.6767,False,43.1804,43.6767,reg,58475 -WSFS,2017-06-07,43.8256,44.6197,False,42.9819,43.2796,reg,78560 -WSFS,2017-06-08,45.1161,45.8109,False,43.7263,43.7263,reg,97173 WSFS,2017-06-09,46.7043,46.8532,False,44.0738,45.3642,reg,110861 WSFS,2017-06-12,46.2080,47.4984,False,45.8109,46.7043,reg,84492 WSFS,2017-06-13,46.3072,46.7539,False,45.9598,46.6547,reg,72476 @@ -249,3 +246,6 @@ WSFS,2018-05-31,52.3500,53.6000,False,52.3000,53.2500,reg,116089 WSFS,2018-06-01,52.8000,53.2500,False,52.6000,52.6000,reg,145702 WSFS,2018-06-04,53.4500,53.7500,False,52.7500,53.0500,reg,99833 WSFS,2018-06-05,53.4000,54.5500,False,52.8000,53.4500,reg,61422 +WSFS,2018-06-06,54.6000,54.7500,False,53.4000,53.5500,reg,176173 +WSFS,2018-06-07,54.5500,54.8500,False,53.8600,54.6500,reg,75397 +WSFS,2018-06-08,54.3500,54.8500,False,54.0500,54.4000,reg,59424 diff --git a/company_library/WSM.csv b/company_library/WSM.csv new file mode 100644 index 00000000..345a0161 --- /dev/null +++ b/company_library/WSM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WSM,2017-06-08,45.1375,45.5539,False,44.2756,44.4015,reg,2773580 +WSM,2017-06-09,46.9775,47.0743,False,45.2344,45.4184,reg,2498397 +WSM,2017-06-12,47.8394,48.7981,False,47.0743,47.0743,reg,2901400 +WSM,2017-06-13,47.4520,48.3430,False,47.3552,47.8878,reg,1311776 +WSM,2017-06-14,47.5585,47.7038,False,47.0647,47.4520,reg,1578421 +WSM,2017-06-15,47.2390,47.9169,False,46.9388,47.3552,reg,1898069 +WSM,2017-06-16,46.4546,47.0647,False,45.9413,46.9194,reg,1944632 +WSM,2017-06-19,46.7063,47.0308,False,45.8348,46.6192,reg,1113292 +WSM,2017-06-20,45.4087,46.7063,False,45.3603,46.6579,reg,1169389 +WSM,2017-06-21,45.2247,46.0091,False,45.1182,45.5055,reg,1279393 +WSM,2017-06-22,45.6895,45.8057,False,44.8954,45.2828,reg,1296854 +WSM,2017-06-23,45.9800,46.0672,False,44.9051,45.0988,reg,3343843 +WSM,2017-06-26,46.0672,46.3771,False,45.6605,46.1253,reg,997729 +WSM,2017-06-27,46.8710,47.2486,False,46.1350,46.1350,reg,1336391 +WSM,2017-06-28,47.2874,47.6747,False,46.9581,47.0550,reg,1256574 +WSM,2017-06-29,47.0647,47.5295,False,46.2415,47.2777,reg,1431623 +WSM,2017-06-30,46.9678,47.3358,False,46.4642,47.1324,reg,1189451 +WSM,2017-07-05,46.5514,47.4908,False,46.2560,47.3842,reg,1616247 +WSM,2017-07-06,46.3093,46.6579,False,45.9219,46.3093,reg,1505904 +WSM,2017-07-07,45.7960,46.3287,False,45.1956,46.2996,reg,1380582 +WSM,2017-07-10,44.3047,45.8445,False,43.9415,45.7960,reg,2741600 +WSM,2017-07-11,44.1788,44.8276,False,43.9948,44.4693,reg,1363354 +WSM,2017-07-12,44.2078,44.6436,False,43.8883,44.3241,reg,1253852 +WSM,2017-07-13,44.9632,45.2925,False,44.3337,44.4306,reg,1416725 +WSM,2017-07-14,43.8883,44.8567,False,43.6559,44.6436,reg,1488120 +WSM,2017-07-17,43.5784,44.4015,False,43.5203,43.8980,reg,2483779 +WSM,2017-07-18,43.1039,43.6655,False,42.5712,43.5881,reg,2127420 +WSM,2017-07-19,43.7487,43.7633,False,42.9671,43.2895,reg,1314702 +WSM,2017-07-20,44.1297,44.4130,False,43.6510,43.8561,reg,1536357 +WSM,2017-07-21,44.1199,44.4716,False,43.8268,44.2371,reg,876137 +WSM,2017-07-24,43.2504,44.2078,False,43.2016,43.9831,reg,1152776 +WSM,2017-07-25,44.0515,44.2469,False,43.3872,43.3872,reg,1382968 +WSM,2017-07-26,44.0418,44.2078,False,43.6998,44.0613,reg,998204 +WSM,2017-07-27,45.5267,45.6147,False,43.6705,44.1394,reg,1592009 +WSM,2017-07-28,45.2532,46.0445,False,44.9894,45.6928,reg,1491623 +WSM,2017-07-31,45.3607,45.7319,False,45.0773,45.3216,reg,1113415 +WSM,2017-08-01,45.1555,45.5658,False,44.4814,45.4486,reg,1265501 +WSM,2017-08-02,44.9894,45.4779,False,44.6182,44.8233,reg,1200616 +WSM,2017-08-03,43.7096,44.9210,False,43.6115,44.7256,reg,991632 +WSM,2017-08-04,44.7256,44.8917,False,43.7584,43.8561,reg,1317304 +WSM,2017-08-07,46.1227,46.3962,False,44.6963,44.6963,reg,1857601 +WSM,2017-08-08,45.8882,46.8652,False,45.7514,46.2009,reg,1399317 +WSM,2017-08-09,45.5365,45.6440,False,45.1164,45.5267,reg,811211 +WSM,2017-08-10,44.3055,45.1848,False,44.1590,45.1360,reg,1268482 +WSM,2017-08-11,44.6866,44.9894,False,43.7780,44.1590,reg,950031 +WSM,2017-08-14,45.2239,45.6538,False,44.6572,45.0578,reg,1413123 +WSM,2017-08-15,43.2016,45.0578,False,42.9505,45.0578,reg,2432785 +WSM,2017-08-16,43.6510,44.3544,False,43.4556,43.4556,reg,1040838 +WSM,2017-08-17,43.4653,44.2567,False,43.0843,43.6314,reg,1001691 +WSM,2017-08-18,42.5665,43.4556,False,42.3125,43.4165,reg,2265280 +WSM,2017-08-21,42.7912,43.2748,False,42.0487,42.5861,reg,1847912 +WSM,2017-08-22,41.8631,43.1625,False,41.7850,42.7522,reg,3142207 +WSM,2017-08-23,42.4004,43.0355,False,41.6970,41.7654,reg,5050733 +WSM,2017-08-24,43.9245,46.2595,False,42.7522,44.9406,reg,6789578 +WSM,2017-08-25,44.3348,44.9503,False,43.2309,44.0222,reg,2364654 +WSM,2017-08-28,44.7745,44.8136,False,44.0515,44.2958,reg,1500615 +WSM,2017-08-29,45.0285,45.1555,False,44.0124,44.2274,reg,1526273 +WSM,2017-08-30,44.9015,45.2141,False,44.7110,45.0383,reg,856203 +WSM,2017-08-31,44.9406,45.3020,False,44.6572,45.0480,reg,1251828 +WSM,2017-09-01,45.4290,45.7905,False,44.9992,45.0480,reg,912148 +WSM,2017-09-05,45.8882,46.5721,False,45.4974,45.5561,reg,1350026 +WSM,2017-09-06,46.1813,46.4939,False,46.0348,46.1715,reg,801390 +WSM,2017-09-07,46.2888,47.2853,False,46.0445,46.9238,reg,1009489 +WSM,2017-09-08,46.2106,46.3669,False,45.5805,46.2497,reg,1167249 +WSM,2017-09-11,46.5330,46.8261,False,46.2985,46.3181,reg,1172892 +WSM,2017-09-12,48.0473,48.7117,False,46.6503,46.7284,reg,2369753 +WSM,2017-09-13,47.7542,48.7898,False,47.4905,48.1157,reg,2280187 +WSM,2017-09-14,47.3341,47.7249,False,46.4451,47.7249,reg,1926677 +WSM,2017-09-15,47.9594,48.3404,False,47.0606,47.4025,reg,1891167 +WSM,2017-09-18,47.5198,48.5749,False,47.4221,47.9789,reg,1463596 +WSM,2017-09-19,47.0117,48.1450,False,46.6893,47.6077,reg,1517466 +WSM,2017-09-20,46.2302,46.8261,False,45.5170,46.2106,reg,1915175 +WSM,2017-09-21,45.5365,46.3083,False,45.4486,46.3083,reg,1725407 +WSM,2017-09-22,45.7026,45.9273,False,45.2043,45.5365,reg,1030858 +WSM,2017-09-25,48.2329,48.2818,False,45.6831,45.7221,reg,2101627 +WSM,2017-09-26,48.8484,49.1122,False,48.1255,48.2427,reg,2152738 +WSM,2017-09-27,50.1869,50.5630,False,48.4479,48.8484,reg,2838785 +WSM,2017-09-28,49.5030,50.5874,False,49.1806,49.9231,reg,1654513 +WSM,2017-09-29,48.7117,49.7766,False,48.6335,49.5030,reg,1310766 +WSM,2017-10-02,48.5944,48.7898,False,48.1743,48.7898,reg,1701458 +WSM,2017-10-03,49.3174,49.3369,False,48.4479,48.8094,reg,1022716 +WSM,2017-10-04,49.3662,49.7082,False,48.9364,49.0927,reg,802153 +WSM,2017-10-05,50.0892,50.3334,False,49.0927,49.3272,reg,1127669 +WSM,2017-10-06,50.9880,51.4765,False,49.8547,49.9036,reg,2030354 +WSM,2017-10-09,50.4018,51.4765,False,49.9720,51.2616,reg,1388964 +WSM,2017-10-10,50.2260,51.1248,False,50.2162,50.4409,reg,918673 +WSM,2017-10-11,49.5323,50.4018,False,49.3369,49.8254,reg,1049070 +WSM,2017-10-12,47.7640,48.1353,False,46.7968,47.4123,reg,2678134 +WSM,2017-10-13,48.8484,49.6105,False,47.8129,47.8129,reg,2348185 +WSM,2017-10-16,48.7312,48.9950,False,48.3600,48.8484,reg,1040606 +WSM,2017-10-17,49.5714,50.1967,False,48.9168,49.0438,reg,1500866 +WSM,2017-10-18,49.6300,50.3041,False,49.6007,49.6789,reg,932433 +WSM,2017-10-19,50.0892,50.2455,False,49.1806,49.4639,reg,764972 +WSM,2017-10-20,51.7012,51.8087,False,50.3387,50.4897,reg,1614415 +WSM,2017-10-23,51.6621,52.1311,False,51.5449,51.6914,reg,1177634 +WSM,2017-10-24,52.4437,52.7368,False,51.7403,51.7403,reg,1377907 +WSM,2017-10-25,51.6035,52.9322,False,51.0075,52.4925,reg,1406135 +WSM,2017-10-26,51.6330,51.8397,False,51.2984,51.6330,reg,867216 +WSM,2017-10-27,51.5936,51.6232,False,50.5996,51.1114,reg,1018183 +WSM,2017-10-30,51.2590,51.5936,False,50.5602,51.4854,reg,1413299 +WSM,2017-10-31,50.7866,51.4559,False,50.6202,51.4559,reg,805202 +WSM,2017-11-01,50.6980,51.4362,False,50.4519,50.9441,reg,753549 +WSM,2017-11-02,49.4283,50.6980,False,48.6803,50.4322,reg,2424597 +WSM,2017-11-03,49.0838,49.7630,False,48.9756,49.0740,reg,1455066 +WSM,2017-11-06,49.1429,49.5563,False,48.3555,49.0149,reg,1190394 +WSM,2017-11-07,47.0957,49.2118,False,46.5652,49.2020,reg,1971540 +WSM,2017-11-08,47.5386,47.7256,False,46.9776,47.4205,reg,1232507 +WSM,2017-11-09,48.1882,48.5622,False,46.9973,47.0957,reg,977143 +WSM,2017-11-10,49.4579,49.8712,False,48.2177,48.2571,reg,1520501 +WSM,2017-11-13,50.5405,51.3377,False,49.4579,49.6645,reg,1973010 +WSM,2017-11-14,50.6882,51.4755,False,49.9303,50.5405,reg,1185397 +WSM,2017-11-15,49.9795,50.7866,False,49.5366,50.3043,reg,1364330 +WSM,2017-11-16,52.0366,52.0562,False,50.4076,51.1114,reg,2979108 +WSM,2017-11-17,45.0583,46.9776,False,43.3162,45.3536,reg,16035201 +WSM,2017-11-20,45.8851,46.0622,False,44.4383,45.2355,reg,4097259 +WSM,2017-11-21,44.8713,46.1115,False,44.7729,46.0327,reg,3065033 +WSM,2017-11-22,45.5504,45.9244,False,44.5859,44.7335,reg,1866691 +WSM,2017-11-27,45.1469,46.3870,False,45.1272,45.7374,reg,1782577 +WSM,2017-11-28,46.2788,46.3280,False,45.1961,45.4619,reg,1651350 +WSM,2017-11-29,50.6488,50.6980,False,46.3575,46.3575,reg,3962647 +WSM,2017-11-30,50.3535,51.8889,False,49.9992,50.4421,reg,1937405 +WSM,2017-12-01,50.7964,51.3968,False,48.9756,50.2452,reg,1857777 +WSM,2017-12-04,53.3948,53.4957,False,51.1507,51.4165,reg,3007410 +WSM,2017-12-05,52.9519,53.5523,False,52.3023,53.5424,reg,1886024 +WSM,2017-12-06,52.5976,53.7590,False,52.4549,53.1389,reg,1570363 +WSM,2017-12-07,52.6566,53.2865,False,52.0956,52.6960,reg,2124320 +WSM,2017-12-08,52.4007,53.0109,False,52.1940,52.8830,reg,1626719 +WSM,2017-12-11,51.1803,52.4795,False,51.0720,52.4007,reg,2401964 +WSM,2017-12-12,50.0976,51.3230,False,49.9500,51.1901,reg,1499803 +WSM,2017-12-13,51.4755,51.8988,False,50.1057,50.2748,reg,1442389 +WSM,2017-12-14,49.5956,51.3870,False,49.4283,51.1704,reg,1955716 +WSM,2017-12-15,49.9008,50.2748,False,49.5809,49.7236,reg,1823989 +WSM,2017-12-18,51.8889,52.1104,False,50.3732,50.3732,reg,1354283 +WSM,2017-12-19,52.7157,53.0503,False,51.8003,52.2531,reg,1187072 +WSM,2017-12-20,53.0602,53.7688,False,52.6074,53.0995,reg,1236573 +WSM,2017-12-21,51.3968,52.7354,False,50.8948,52.7354,reg,1057384 +WSM,2017-12-22,51.6822,51.8988,False,50.9342,51.4165,reg,803619 +WSM,2017-12-26,52.4696,52.8928,False,52.0267,52.0267,reg,697323 +WSM,2017-12-27,52.4204,52.6861,False,51.3574,52.0464,reg,778904 +WSM,2017-12-28,51.7511,52.6271,False,51.2196,52.4893,reg,746235 +WSM,2017-12-29,50.8850,52.0661,False,50.8161,51.7708,reg,865947 +WSM,2018-01-02,51.8692,52.2137,False,51.1606,51.3870,reg,1303284 +WSM,2018-01-03,52.2236,52.6861,False,51.7019,51.9283,reg,2173312 +WSM,2018-01-04,51.8495,52.8043,False,50.6685,52.5779,reg,1599978 +WSM,2018-01-05,52.4598,52.9027,False,51.8791,52.2629,reg,835372 +WSM,2018-01-08,53.0798,53.3161,False,52.0366,52.8043,reg,789617 +WSM,2018-01-09,52.6468,53.3259,False,52.3121,53.3259,reg,692502 +WSM,2018-01-10,52.3810,52.8535,False,51.7511,52.6468,reg,959433 +WSM,2018-01-11,53.5916,53.9263,False,52.3220,52.7058,reg,1227906 +WSM,2018-01-12,54.6153,54.6940,False,53.8574,53.8869,reg,1302743 +WSM,2018-01-16,53.0011,54.9991,False,52.6566,54.4479,reg,1354327 +WSM,2018-01-17,53.5326,53.8475,False,52.5484,52.8338,reg,1319584 +WSM,2018-01-18,53.7393,53.9853,False,53.2767,53.4637,reg,1266333 +WSM,2018-01-19,54.4184,54.5267,False,53.6310,53.9263,reg,1377248 +WSM,2018-01-22,54.5857,54.6054,False,53.5916,54.0050,reg,821776 +WSM,2018-01-23,54.2511,54.8908,False,53.9164,54.5857,reg,1053837 +WSM,2018-01-24,53.2004,54.3799,False,52.6353,54.3799,reg,1166841 +WSM,2018-01-25,52.6849,53.7158,False,52.1794,53.7158,reg,1748110 +WSM,2018-01-26,52.9426,53.0120,False,51.4855,52.6353,reg,1609265 +WSM,2018-01-29,52.4767,53.0715,False,52.1100,52.8931,reg,1248933 +WSM,2018-01-30,51.6342,52.0109,False,50.9201,51.9514,reg,1120757 +WSM,2018-01-31,50.7817,52.0208,False,50.1374,51.6738,reg,1263596 +WSM,2018-02-01,50.4843,51.4260,False,49.8004,50.3654,reg,1906124 +WSM,2018-02-02,49.1957,51.0791,False,49.1396,49.9391,reg,1720233 +WSM,2018-02-05,48.7001,50.7321,False,48.4721,48.5613,reg,2520915 +WSM,2018-02-06,50.8511,51.7432,False,47.5800,48.0756,reg,2546568 +WSM,2018-02-07,51.3467,52.3875,False,50.3158,50.7520,reg,1544631 +WSM,2018-02-08,50.3257,51.9811,False,49.5327,51.3467,reg,1566271 +WSM,2018-02-09,51.3566,51.8423,False,49.2056,50.9899,reg,2175949 +WSM,2018-02-12,51.9415,52.1397,False,50.2663,51.7730,reg,1956352 +WSM,2018-02-13,52.2785,52.3974,False,50.7520,51.8225,reg,1231106 +WSM,2018-02-14,54.1520,54.5385,False,51.8126,51.9712,reg,2627607 +WSM,2018-02-15,53.3986,54.4097,False,52.8237,54.4097,reg,1618700 +WSM,2018-02-16,53.6365,54.3304,False,53.0616,53.4383,reg,1465790 +WSM,2018-02-20,52.0307,53.6365,False,51.8820,53.2301,reg,1666863 +WSM,2018-02-21,52.1496,53.1855,False,52.1397,52.2983,reg,1150529 +WSM,2018-02-22,52.7840,52.9377,False,51.1286,52.1397,reg,1418137 +WSM,2018-02-23,53.6960,53.9141,False,52.9129,53.1508,reg,1248958 +WSM,2018-02-26,52.6651,53.8199,False,52.4767,53.6960,reg,1508901 +WSM,2018-02-27,50.8313,53.2202,False,50.7173,52.8435,reg,2110938 +WSM,2018-02-28,51.3071,52.1199,False,50.8015,51.1980,reg,1190098 +WSM,2018-03-01,51.5053,52.2190,False,50.4249,51.4657,reg,1160234 +WSM,2018-03-02,52.4074,52.6056,False,50.6033,50.9899,reg,1143258 +WSM,2018-03-05,52.1001,52.5759,False,51.4756,52.3181,reg,1447940 +WSM,2018-03-06,52.9724,52.9823,False,51.7432,52.1001,reg,1680139 +WSM,2018-03-07,52.0208,52.6353,False,51.7333,52.2785,reg,1029859 +WSM,2018-03-08,51.8324,52.5362,False,51.6441,52.2686,reg,1894546 +WSM,2018-03-09,52.3974,53.0517,False,52.0109,52.0109,reg,1775300 +WSM,2018-03-12,51.5945,53.1409,False,50.9800,52.5362,reg,2937857 +WSM,2018-03-13,52.2785,52.8832,False,51.1485,51.4359,reg,3163823 +WSM,2018-03-14,53.2301,53.5076,False,51.8820,52.2884,reg,4492693 +WSM,2018-03-15,54.5485,55.8718,False,53.1706,54.6971,reg,6298586 +WSM,2018-03-16,54.8359,55.8866,False,53.5572,54.8359,reg,3241955 +WSM,2018-03-19,53.4283,55.0342,False,52.9030,54.3998,reg,2646513 +WSM,2018-03-20,52.8138,53.6365,False,51.9018,53.4680,reg,2023660 +WSM,2018-03-21,52.5362,53.4878,False,52.4421,52.8039,reg,1060127 +WSM,2018-03-22,50.3059,51.9415,False,50.2217,51.5450,reg,2594511 +WSM,2018-03-23,49.6715,50.8907,False,49.6616,50.3753,reg,1974863 +WSM,2018-03-26,51.1485,51.2278,False,50.0581,50.3852,reg,1176385 +WSM,2018-03-27,50.9502,51.6837,False,50.5240,51.4458,reg,1364480 +WSM,2018-03-28,51.3864,52.3974,False,50.7668,51.1286,reg,1210163 +WSM,2018-03-29,52.2983,52.5114,False,51.3071,51.5747,reg,2033188 +WSM,2018-04-02,49.3246,52.1695,False,49.1263,52.0406,reg,2816323 +WSM,2018-04-03,49.5823,50.3555,False,49.3543,49.5426,reg,1237307 +WSM,2018-04-04,50.7718,50.8412,False,48.9677,49.1759,reg,1257954 +WSM,2018-04-05,51.5251,51.7135,False,50.4447,50.8709,reg,1036661 +WSM,2018-04-06,49.8598,51.2179,False,49.3444,51.1485,reg,1288248 +WSM,2018-04-09,49.0173,50.4447,False,48.9875,49.9590,reg,1665426 +WSM,2018-04-10,50.0383,50.1473,False,49.3642,49.5327,reg,1184866 +WSM,2018-04-11,49.7211,50.5488,False,49.6120,49.8896,reg,843397 +WSM,2018-04-12,48.4424,49.2750,False,48.1946,48.9776,reg,1938850 +WSM,2018-04-13,47.6295,48.8289,False,47.5378,48.7001,reg,1571300 +WSM,2018-04-16,47.9963,48.3631,False,46.9951,47.6791,reg,2659084 +WSM,2018-04-17,48.3333,48.5737,False,47.9491,48.2937,reg,2000846 +WSM,2018-04-18,49.1561,49.7310,False,48.3432,48.5118,reg,2052764 +WSM,2018-04-19,48.8389,49.1065,False,48.0558,48.8686,reg,1972182 +WSM,2018-04-20,48.5415,49.6219,False,48.3432,48.8983,reg,1745447 +WSM,2018-04-23,48.7100,49.1461,False,48.3631,48.5217,reg,1293285 +WSM,2018-04-24,48.4225,49.5030,False,48.1549,49.2056,reg,1262750 +WSM,2018-04-25,48.7100,48.8884,False,47.9368,48.3829,reg,1085244 +WSM,2018-04-26,48.8400,49.0200,False,48.2700,48.8100,reg,1237476 +WSM,2018-04-27,49.1800,49.4900,False,48.5700,48.8000,reg,1240656 +WSM,2018-04-30,47.8000,49.4300,False,47.7200,49.2700,reg,1054033 +WSM,2018-05-01,48.0300,48.1500,False,47.1600,47.6000,reg,1538550 +WSM,2018-05-02,48.2100,48.5050,False,47.5550,48.1000,reg,1129571 +WSM,2018-05-03,48.5200,48.5600,False,47.5300,48.1300,reg,1200855 +WSM,2018-05-04,49.4900,49.8800,False,48.2900,48.2900,reg,1677237 +WSM,2018-05-07,49.0500,49.5800,False,48.2650,49.5800,reg,1028957 +WSM,2018-05-08,48.9500,49.2900,False,48.7000,49.0100,reg,1441803 +WSM,2018-05-09,48.8800,49.6500,False,48.5800,49.1800,reg,654428 +WSM,2018-05-10,48.0100,48.8800,False,47.8300,48.6900,reg,1228792 +WSM,2018-05-11,48.1300,48.4800,False,47.4100,48.1450,reg,949377 +WSM,2018-05-14,48.6300,48.6500,False,47.6150,48.1200,reg,1639218 +WSM,2018-05-15,48.1500,49.2300,False,47.9800,48.3400,reg,1675325 +WSM,2018-05-16,48.3800,49.2600,False,48.2600,48.4400,reg,1391512 +WSM,2018-05-17,48.7900,49.0900,False,48.2000,48.3500,reg,1284522 +WSM,2018-05-18,48.6700,48.9500,False,48.5100,48.8500,reg,1638308 +WSM,2018-05-21,48.0600,49.5000,False,47.7750,48.8600,reg,2033861 +WSM,2018-05-22,47.3000,48.4500,False,46.9200,48.3400,reg,2151319 +WSM,2018-05-23,49.1800,49.5900,False,47.2520,47.2800,reg,4671653 +WSM,2018-05-24,51.9600,56.1100,False,51.2100,54.1100,reg,13305089 +WSM,2018-05-25,53.1000,53.2500,False,51.1500,51.9700,reg,3548080 +WSM,2018-05-29,54.7100,54.9300,False,52.9066,52.9600,reg,3209303 +WSM,2018-05-30,55.5100,55.9600,False,54.7100,54.8100,reg,2819321 +WSM,2018-05-31,55.3700,56.4400,False,55.3000,55.7200,reg,2866734 +WSM,2018-06-01,54.6200,55.8600,False,53.6500,55.7200,reg,3616831 +WSM,2018-06-04,58.6100,58.7200,False,54.7850,54.9200,reg,4313500 +WSM,2018-06-05,60.6000,60.6300,False,58.5100,58.5100,reg,2984627 +WSM,2018-06-06,61.6400,61.9700,False,60.7000,60.9100,reg,2346821 +WSM,2018-06-07,61.4700,62.4800,False,60.6600,61.8500,reg,1658553 diff --git a/company_library/WSTG.csv b/company_library/WSTG.csv index 0d1a5e02..9baf0b65 100644 --- a/company_library/WSTG.csv +++ b/company_library/WSTG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSTG,2017-06-06,19.3386,19.4341,False,19.3386,19.4341,reg,1108 -WSTG,2017-06-07,19.3864,19.3864,False,19.3386,19.3864,reg,1697 -WSTG,2017-06-08,19.2909,19.2909,False,19.2909,19.2909,reg,260 WSTG,2017-06-09,19.5296,19.5296,False,19.2909,19.2909,reg,2812 WSTG,2017-06-12,19.3149,19.4341,False,19.3149,19.3386,reg,2122 WSTG,2017-06-13,19.2431,19.4341,False,19.0999,19.4341,reg,3770 @@ -249,3 +246,6 @@ WSTG,2018-05-31,14.1300,14.2500,False,13.9000,13.9000,reg,4902 WSTG,2018-06-01,14.1500,14.2500,False,14.0000,14.0000,reg,2526 WSTG,2018-06-04,14.2500,14.2500,False,14.0500,14.0500,reg,2782 WSTG,2018-06-05,14.2500,14.2500,False,14.1000,14.1000,reg,1919 +WSTG,2018-06-06,13.9500,14.2500,False,13.9500,14.2500,reg,3442 +WSTG,2018-06-07,13.9500,14.2500,False,13.9500,14.2500,reg,368 +WSTG,2018-06-08,13.9500,14.1500,False,13.9500,14.1000,reg,7099 diff --git a/company_library/WSTL.csv b/company_library/WSTL.csv index 0b5ce3c4..73acddbe 100644 --- a/company_library/WSTL.csv +++ b/company_library/WSTL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSTL,2017-06-06,3.0060,3.1200,False,2.9600,2.9600,reg,34099 -WSTL,2017-06-07,2.9196,3.2196,False,2.7516,3.1600,reg,180130 -WSTL,2017-06-08,2.9300,3.1355,False,2.6100,2.6100,reg,34328 WSTL,2017-06-09,3.0000,3.0300,False,2.8600,2.9100,reg,55266 WSTL,2017-06-12,2.9400,3.1190,False,2.9190,3.0000,reg,28824 WSTL,2017-06-13,2.9700,3.0745,False,2.9700,3.0700,reg,43100 @@ -249,3 +246,6 @@ WSTL,2018-05-31,2.9100,2.9300,False,2.8800,2.8800,reg,43073 WSTL,2018-06-01,2.8900,2.9190,False,2.8610,2.8800,reg,52512 WSTL,2018-06-04,2.9000,2.9200,False,2.8610,2.8800,reg,31960 WSTL,2018-06-05,2.9100,2.9500,False,2.8701,2.8900,reg,48700 +WSTL,2018-06-06,2.9000,2.9500,False,2.8700,2.9100,reg,49873 +WSTL,2018-06-07,2.8000,2.9400,False,2.7800,2.9100,reg,150245 +WSTL,2018-06-08,2.7500,2.8400,False,2.7300,2.8000,reg,165135 diff --git a/company_library/WTBA.csv b/company_library/WTBA.csv index ce96ffe2..e5d3f90d 100644 --- a/company_library/WTBA.csv +++ b/company_library/WTBA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTBA,2017-06-06,21.1379,21.4773,False,20.9915,21.1379,reg,9364 -WTBA,2017-06-07,21.3803,21.4288,False,20.7485,20.9858,reg,10029 -WTBA,2017-06-08,22.0106,22.8833,False,21.3318,21.3318,reg,36813 WTBA,2017-06-09,23.0772,23.1741,False,22.3015,22.7863,reg,29422 WTBA,2017-06-12,22.8348,23.6105,False,22.5924,23.2226,reg,23685 WTBA,2017-06-13,23.0287,23.1257,False,22.8348,22.8833,reg,15636 @@ -249,3 +246,6 @@ WTBA,2018-05-31,24.9500,25.3500,False,24.9281,24.9500,reg,20409 WTBA,2018-06-01,25.5000,25.5000,False,25.0500,25.0500,reg,19089 WTBA,2018-06-04,25.6000,25.7000,False,25.3000,25.5500,reg,13388 WTBA,2018-06-05,25.7000,25.8000,False,25.5000,25.8000,reg,10174 +WTBA,2018-06-06,26.0000,26.1000,False,25.7000,25.7000,reg,19909 +WTBA,2018-06-07,26.1500,26.2500,False,26.0000,26.0000,reg,11940 +WTBA,2018-06-08,26.1000,26.3500,False,26.0500,26.2000,reg,14645 diff --git a/company_library/WTFC.csv b/company_library/WTFC.csv index 03846b54..4e986cc1 100644 --- a/company_library/WTFC.csv +++ b/company_library/WTFC.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFC,2017-06-06,70.2548,70.8946,False,69.2330,69.6397,reg,421620 -WTFC,2017-06-07,71.1972,71.6833,False,70.5326,70.7012,reg,304693 -WTFC,2017-06-08,73.6376,75.2645,False,70.4334,71.0782,reg,661819 WTFC,2017-06-09,77.6057,77.9330,False,73.9394,74.5701,reg,856803 WTFC,2017-06-12,76.4648,78.6374,False,75.7357,77.5660,reg,723846 WTFC,2017-06-13,76.7426,77.6453,False,76.2763,77.2088,reg,298897 @@ -249,3 +246,6 @@ WTFC,2018-05-31,92.1100,93.8100,False,92.0600,93.3600,reg,318067 WTFC,2018-06-01,93.1800,94.0900,False,92.1951,92.9200,reg,388536 WTFC,2018-06-04,93.9400,94.0400,False,93.0400,93.8600,reg,241083 WTFC,2018-06-05,93.6700,94.2100,False,93.0100,93.9500,reg,236699 +WTFC,2018-06-06,96.0100,96.0500,False,94.0700,94.0700,reg,332033 +WTFC,2018-06-07,96.5400,97.1000,False,95.9500,96.3300,reg,416505 +WTFC,2018-06-08,97.1000,97.1800,False,95.7300,96.1500,reg,250882 diff --git a/company_library/WTFCM.csv b/company_library/WTFCM.csv index d816053d..cf97c7c9 100644 --- a/company_library/WTFCM.csv +++ b/company_library/WTFCM.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFCM,2017-06-06,25.9658,25.9950,False,25.8416,25.8416,reg,9982 -WTFCM,2017-06-07,25.9196,25.9856,False,25.9196,25.9856,reg,13598 -WTFCM,2017-06-08,26.0233,26.0328,False,25.8724,25.8724,reg,18557 WTFCM,2017-06-09,26.0026,26.0799,False,25.9762,26.0328,reg,18437 WTFCM,2017-06-12,26.0045,26.0328,False,25.9102,26.0328,reg,10695 WTFCM,2017-06-13,26.0233,26.0610,False,25.9102,26.0045,reg,8451 @@ -249,3 +246,6 @@ WTFCM,2018-05-31,26.9200,26.9600,False,26.8500,26.8500,reg,3670 WTFCM,2018-06-01,26.8500,26.9200,False,26.8500,26.9200,reg,4163 WTFCM,2018-06-04,26.7979,26.9400,False,26.7400,26.8600,reg,10497 WTFCM,2018-06-05,26.9108,26.9300,False,26.7500,26.7500,reg,10176 +WTFCM,2018-06-06,26.9156,26.9400,False,26.8500,26.8500,reg,2816 +WTFCM,2018-06-07,26.9031,27.0000,False,26.8710,26.8800,reg,3542 +WTFCM,2018-06-08,27.0464,27.0464,False,26.8400,26.8400,reg,5068 diff --git a/company_library/WTFCW.csv b/company_library/WTFCW.csv index d1e54b6f..2e0bb7b7 100644 --- a/company_library/WTFCW.csv +++ b/company_library/WTFCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFCW,2017-06-06,50.2500,50.2500,False,50.2500,50.2500,reg,0 -WTFCW,2017-06-07,50.2500,50.2500,False,50.2500,50.2500,reg,0 -WTFCW,2017-06-08,51.5300,51.5300,False,51.5300,51.5300,reg,500 WTFCW,2017-06-09,51.5300,51.5300,False,51.5300,51.5300,reg,0 WTFCW,2017-06-12,51.5300,51.5300,False,51.5300,51.5300,reg,0 WTFCW,2017-06-13,51.5300,51.5300,False,51.5300,51.5300,reg,0 @@ -249,3 +246,6 @@ WTFCW,2018-05-31,79.9999,79.9999,False,79.9999,79.9999,reg,0 WTFCW,2018-06-01,79.9999,79.9999,False,79.9999,79.9999,reg,10 WTFCW,2018-06-04,79.9999,79.9999,False,79.9999,79.9999,reg,0 WTFCW,2018-06-05,79.9999,79.9999,False,79.9999,79.9999,reg,0 +WTFCW,2018-06-06,79.9999,79.9999,False,79.9999,79.9999,reg,0 +WTFCW,2018-06-07,79.9999,79.9999,False,79.9999,79.9999,reg,0 +WTFCW,2018-06-08,79.9999,79.9999,False,79.9999,79.9999,reg,0 diff --git a/company_library/WTI.csv b/company_library/WTI.csv new file mode 100644 index 00000000..e13ecc3a --- /dev/null +++ b/company_library/WTI.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WTI,2017-06-08,1.9500,1.9700,False,1.8800,1.9000,reg,1212900 +WTI,2017-06-09,2.0200,2.0500,False,1.9200,1.9500,reg,1094878 +WTI,2017-06-12,2.1600,2.1700,False,2.0400,2.0400,reg,1787516 +WTI,2017-06-13,2.2000,2.2500,False,2.0900,2.1300,reg,1818544 +WTI,2017-06-14,2.0400,2.2000,False,2.0100,2.2000,reg,2251743 +WTI,2017-06-15,2.0300,2.0700,False,2.0000,2.0500,reg,1748785 +WTI,2017-06-16,2.0700,2.0800,False,2.0100,2.0100,reg,1213881 +WTI,2017-06-19,2.0900,2.1000,False,2.0300,2.0600,reg,1044687 +WTI,2017-06-20,2.0700,2.0900,False,1.9800,2.0500,reg,1397941 +WTI,2017-06-21,1.9100,2.0550,False,1.8600,2.0500,reg,2942778 +WTI,2017-06-22,1.8800,1.9700,False,1.8800,1.9300,reg,1508792 +WTI,2017-06-23,2.0400,2.0500,False,1.8600,1.8800,reg,6781640 +WTI,2017-06-26,2.0700,2.0800,False,1.9610,2.0300,reg,2163485 +WTI,2017-06-27,2.0200,2.1750,False,2.0100,2.0800,reg,1734112 +WTI,2017-06-28,2.0000,2.0900,False,1.9800,2.0200,reg,1065129 +WTI,2017-06-29,1.9900,2.0900,False,1.9650,2.0200,reg,2538311 +WTI,2017-06-30,1.9600,2.0350,False,1.9500,2.0000,reg,1595157 +WTI,2017-07-05,1.9300,2.0300,False,1.8800,1.9700,reg,2256880 +WTI,2017-07-06,1.8900,1.9700,False,1.8800,1.9200,reg,1823348 +WTI,2017-07-07,1.8600,1.9100,False,1.8100,1.9100,reg,1641872 +WTI,2017-07-10,1.9100,1.9500,False,1.8350,1.8400,reg,1557631 +WTI,2017-07-11,1.9600,1.9900,False,1.8650,1.9300,reg,994559 +WTI,2017-07-12,1.9600,2.0700,False,1.9200,1.9900,reg,1598738 +WTI,2017-07-13,1.9300,1.9850,False,1.9200,1.9500,reg,926959 +WTI,2017-07-14,1.9800,2.0000,False,1.9300,1.9300,reg,650782 +WTI,2017-07-17,2.0000,2.0300,False,1.9600,1.9800,reg,861732 +WTI,2017-07-18,1.9600,2.0100,False,1.9200,1.9900,reg,1332289 +WTI,2017-07-19,2.0500,2.0500,False,1.9300,1.9500,reg,1821256 +WTI,2017-07-20,2.0400,2.1000,False,1.9900,2.0500,reg,1638956 +WTI,2017-07-21,1.9500,2.0600,False,1.9500,2.0600,reg,1476832 +WTI,2017-07-24,1.9100,1.9800,False,1.9000,1.9500,reg,1158128 +WTI,2017-07-25,1.9900,2.0200,False,1.9500,1.9500,reg,1567603 +WTI,2017-07-26,2.0000,2.0400,False,1.9700,2.0200,reg,1212097 +WTI,2017-07-27,1.9500,2.0200,False,1.9500,1.9800,reg,1093945 +WTI,2017-07-28,1.9900,2.0300,False,1.9500,1.9700,reg,969786 +WTI,2017-07-31,1.9600,2.0000,False,1.9300,2.0000,reg,1059361 +WTI,2017-08-01,1.9300,1.9900,False,1.9100,1.9600,reg,1196507 +WTI,2017-08-02,1.9300,1.9500,False,1.8950,1.9100,reg,1320378 +WTI,2017-08-03,1.9200,2.0000,False,1.9000,1.9300,reg,1617996 +WTI,2017-08-04,2.0600,2.1000,False,1.9520,1.9800,reg,3331233 +WTI,2017-08-07,2.0000,2.0800,False,1.9600,2.0600,reg,1293813 +WTI,2017-08-08,1.9700,2.0300,False,1.9600,1.9900,reg,1427362 +WTI,2017-08-09,1.9900,2.0300,False,1.9800,2.0000,reg,652653 +WTI,2017-08-10,1.9400,2.0400,False,1.9200,2.0000,reg,1407089 +WTI,2017-08-11,1.9700,1.9700,False,1.9200,1.9300,reg,1064507 +WTI,2017-08-14,1.9200,1.9800,False,1.9000,1.9600,reg,1785395 +WTI,2017-08-15,1.9200,1.9500,False,1.8950,1.9400,reg,1138063 +WTI,2017-08-16,1.8900,1.9400,False,1.8500,1.9200,reg,1529468 +WTI,2017-08-17,1.8400,1.9097,False,1.8400,1.8800,reg,1448694 +WTI,2017-08-18,1.8500,1.9100,False,1.8300,1.8400,reg,1269327 +WTI,2017-08-21,1.8600,1.9200,False,1.8400,1.8600,reg,1187253 +WTI,2017-08-22,1.8400,1.8700,False,1.8300,1.8500,reg,971511 +WTI,2017-08-23,1.8600,1.8700,False,1.8300,1.8300,reg,1369918 +WTI,2017-08-24,1.9000,1.9100,False,1.8600,1.8900,reg,1058883 +WTI,2017-08-25,1.9200,1.9700,False,1.9100,1.9100,reg,1921350 +WTI,2017-08-28,1.8900,2.0000,False,1.8900,1.9900,reg,1810660 +WTI,2017-08-29,1.9200,1.9400,False,1.8600,1.9000,reg,1070765 +WTI,2017-08-30,1.9100,1.9600,False,1.8892,1.9200,reg,1530749 +WTI,2017-08-31,1.9100,1.9800,False,1.8900,1.9000,reg,2743891 +WTI,2017-09-01,1.9200,1.9500,False,1.8900,1.9000,reg,1991133 +WTI,2017-09-05,1.9200,2.0300,False,1.9100,1.9500,reg,3688501 +WTI,2017-09-06,1.9400,1.9900,False,1.9100,1.9600,reg,3362364 +WTI,2017-09-07,1.9400,1.9800,False,1.9100,1.9600,reg,2507335 +WTI,2017-09-08,1.9000,1.9600,False,1.8900,1.9300,reg,1819300 +WTI,2017-09-11,1.9300,1.9400,False,1.9000,1.9000,reg,1304511 +WTI,2017-09-12,1.9500,2.0000,False,1.9100,1.9200,reg,3431141 +WTI,2017-09-13,2.1400,2.1900,False,1.9700,1.9700,reg,6045094 +WTI,2017-09-14,2.4800,2.5100,False,2.1500,2.1500,reg,7833007 +WTI,2017-09-15,2.4000,2.7499,False,2.3800,2.5900,reg,7866575 +WTI,2017-09-18,2.4500,2.4900,False,2.4300,2.4400,reg,2404338 +WTI,2017-09-19,2.5700,2.5800,False,2.4500,2.4500,reg,3248403 +WTI,2017-09-20,2.6500,2.6800,False,2.5700,2.5700,reg,2875206 +WTI,2017-09-21,2.7800,2.8200,False,2.6000,2.6300,reg,2671638 +WTI,2017-09-22,2.8500,2.9000,False,2.7800,2.7900,reg,1966811 +WTI,2017-09-25,2.9900,3.0200,False,2.8500,2.8500,reg,2747748 +WTI,2017-09-26,3.2000,3.2500,False,3.0000,3.0100,reg,4887675 +WTI,2017-09-27,3.4400,3.4600,False,3.1100,3.3300,reg,5987760 +WTI,2017-09-28,3.5000,3.6900,False,3.3800,3.4700,reg,6333439 +WTI,2017-09-29,3.0500,3.5600,False,2.8700,3.5100,reg,6660325 +WTI,2017-10-02,3.2100,3.2800,False,2.7600,2.8900,reg,4752215 +WTI,2017-10-03,3.2600,3.3200,False,3.1850,3.2700,reg,2650657 +WTI,2017-10-04,3.1700,3.3085,False,3.1100,3.2300,reg,3478049 +WTI,2017-10-05,3.2500,3.3100,False,3.1900,3.1900,reg,3251825 +WTI,2017-10-06,3.0600,3.2100,False,3.0300,3.1900,reg,2742970 +WTI,2017-10-09,3.0700,3.1800,False,3.0600,3.0800,reg,1776793 +WTI,2017-10-10,3.0900,3.1800,False,3.0700,3.1400,reg,1875999 +WTI,2017-10-11,3.0700,3.1500,False,3.0327,3.0700,reg,1911165 +WTI,2017-10-12,3.0300,3.0800,False,2.9600,3.0400,reg,2227946 +WTI,2017-10-13,3.1000,3.1500,False,3.0660,3.0800,reg,1737120 +WTI,2017-10-16,3.0500,3.2100,False,3.0400,3.1600,reg,1997276 +WTI,2017-10-17,3.0000,3.1000,False,2.9900,3.0900,reg,1743805 +WTI,2017-10-18,3.1000,3.1000,False,3.0200,3.0300,reg,3018971 +WTI,2017-10-19,3.2000,3.2000,False,3.0200,3.0800,reg,2704340 +WTI,2017-10-20,3.1400,3.2350,False,3.1300,3.1900,reg,2066380 +WTI,2017-10-23,2.9800,3.1900,False,2.9800,3.1300,reg,2012268 +WTI,2017-10-24,3.0500,3.0700,False,2.9800,2.9800,reg,1748724 +WTI,2017-10-25,2.9200,3.0400,False,2.8850,3.0300,reg,1519967 +WTI,2017-10-26,2.9300,2.9600,False,2.8500,2.9100,reg,1243379 +WTI,2017-10-27,3.0100,3.0700,False,2.8800,2.9100,reg,1910789 +WTI,2017-10-30,3.0400,3.1100,False,2.9950,3.0000,reg,1427379 +WTI,2017-10-31,3.1300,3.1550,False,3.0400,3.0500,reg,1970676 +WTI,2017-11-01,3.3100,3.3700,False,3.1884,3.1900,reg,3507946 +WTI,2017-11-02,3.0700,3.2000,False,2.9500,3.0700,reg,3224014 +WTI,2017-11-03,3.1800,3.2300,False,3.0400,3.0800,reg,1438080 +WTI,2017-11-06,3.3100,3.3750,False,3.1900,3.2100,reg,2815140 +WTI,2017-11-07,3.2300,3.3700,False,3.2100,3.3100,reg,2264685 +WTI,2017-11-08,3.1800,3.2200,False,3.1100,3.2000,reg,1832797 +WTI,2017-11-09,3.1900,3.2300,False,3.1300,3.1500,reg,2064011 +WTI,2017-11-10,3.1600,3.2250,False,3.1400,3.1400,reg,1311404 +WTI,2017-11-13,3.2900,3.2950,False,3.1000,3.1700,reg,2841187 +WTI,2017-11-14,3.2000,3.3000,False,3.1800,3.2900,reg,2343430 +WTI,2017-11-15,3.1600,3.2100,False,3.1100,3.1300,reg,2304253 +WTI,2017-11-16,3.1500,3.2150,False,3.1356,3.1700,reg,1406667 +WTI,2017-11-17,3.1100,3.2400,False,3.0200,3.1700,reg,2397060 +WTI,2017-11-20,3.0700,3.1100,False,3.0400,3.0700,reg,1287740 +WTI,2017-11-21,3.0300,3.1400,False,2.9900,3.0800,reg,1542200 +WTI,2017-11-22,3.0900,3.1950,False,3.0473,3.0600,reg,1577265 +WTI,2017-11-27,3.0200,3.1100,False,3.0200,3.0700,reg,2502053 +WTI,2017-11-28,3.0400,3.0600,False,2.9200,3.0200,reg,1632197 +WTI,2017-11-29,3.1000,3.1000,False,3.0000,3.0400,reg,1532320 +WTI,2017-11-30,3.1400,3.2800,False,3.0800,3.1200,reg,2626545 +WTI,2017-12-01,3.4900,3.4950,False,3.1700,3.1800,reg,4129384 +WTI,2017-12-04,3.3700,3.6800,False,3.3400,3.4900,reg,2372950 +WTI,2017-12-05,3.4200,3.4500,False,3.3000,3.3800,reg,2030579 +WTI,2017-12-06,3.0500,3.3600,False,3.0200,3.3600,reg,2419996 +WTI,2017-12-07,3.0800,3.1300,False,3.0239,3.0800,reg,1255716 +WTI,2017-12-08,3.0600,3.1400,False,3.0250,3.1100,reg,1249647 +WTI,2017-12-11,3.0500,3.1400,False,3.0400,3.0800,reg,1010171 +WTI,2017-12-12,3.0100,3.1000,False,2.9900,3.0800,reg,1354719 +WTI,2017-12-13,2.9100,3.0700,False,2.9000,3.0200,reg,1966298 +WTI,2017-12-14,2.7800,2.9100,False,2.7800,2.9000,reg,2126824 +WTI,2017-12-15,2.6000,2.8100,False,2.5950,2.7900,reg,3107100 +WTI,2017-12-18,2.7900,2.8600,False,2.6000,2.6000,reg,2329653 +WTI,2017-12-19,2.7100,2.8400,False,2.7000,2.8000,reg,1800858 +WTI,2017-12-20,2.8300,2.8900,False,2.7100,2.7300,reg,2130495 +WTI,2017-12-21,3.0800,3.1400,False,2.8000,2.8200,reg,2423724 +WTI,2017-12-22,3.0400,3.1150,False,2.9700,3.0800,reg,1766088 +WTI,2017-12-26,3.3000,3.3100,False,3.0400,3.0500,reg,2424477 +WTI,2017-12-27,3.3200,3.3950,False,3.1900,3.2900,reg,2064555 +WTI,2017-12-28,3.3300,3.3750,False,3.2600,3.3100,reg,995551 +WTI,2017-12-29,3.3100,3.3600,False,3.2900,3.3500,reg,1344946 +WTI,2018-01-02,3.7200,3.7450,False,3.3490,3.3500,reg,5115480 +WTI,2018-01-03,4.1600,4.3000,False,3.8205,3.8300,reg,5485831 +WTI,2018-01-04,4.2400,4.2900,False,3.9107,4.1800,reg,3950475 +WTI,2018-01-05,4.3600,4.3900,False,4.0300,4.0800,reg,3298406 +WTI,2018-01-08,4.4600,4.4700,False,4.2400,4.4000,reg,2576900 +WTI,2018-01-09,4.3100,4.4900,False,4.2100,4.4600,reg,2328388 +WTI,2018-01-10,4.3600,4.4800,False,4.0900,4.1100,reg,3035309 +WTI,2018-01-11,4.8000,4.9050,False,4.3700,4.4100,reg,3833559 +WTI,2018-01-12,4.8800,5.0990,False,4.6800,4.7200,reg,4138437 +WTI,2018-01-16,4.8700,5.0000,False,4.7300,4.9500,reg,3755845 +WTI,2018-01-17,4.7200,4.9550,False,4.7000,4.8600,reg,2618480 +WTI,2018-01-18,4.5400,4.7000,False,4.2400,4.7000,reg,4475907 +WTI,2018-01-19,4.5400,4.5600,False,4.3000,4.4700,reg,2140105 +WTI,2018-01-22,4.7700,4.7900,False,4.4000,4.4400,reg,1947661 +WTI,2018-01-23,4.8300,4.8600,False,4.6700,4.7900,reg,1949131 +WTI,2018-01-24,4.8000,4.9600,False,4.7700,4.8800,reg,2262179 +WTI,2018-01-25,5.0300,5.1790,False,4.8200,4.8800,reg,3374840 +WTI,2018-01-26,5.1700,5.3400,False,4.9800,5.0300,reg,4221897 +WTI,2018-01-29,5.1000,5.2300,False,4.9100,5.1400,reg,3358969 +WTI,2018-01-30,4.6900,5.0500,False,4.5000,5.0500,reg,3173304 +WTI,2018-01-31,4.8400,5.0600,False,4.6150,4.7300,reg,2726515 +WTI,2018-02-01,4.8700,4.9700,False,4.8000,4.8500,reg,2009690 +WTI,2018-02-02,4.3500,4.7800,False,4.3200,4.7700,reg,2451084 +WTI,2018-02-05,4.3000,4.6200,False,4.1600,4.2500,reg,2664446 +WTI,2018-02-06,4.2100,4.4500,False,4.0700,4.1500,reg,2904115 +WTI,2018-02-07,4.1000,4.3500,False,4.0300,4.2100,reg,2671277 +WTI,2018-02-08,3.8100,4.2600,False,3.7850,4.1100,reg,2669864 +WTI,2018-02-09,3.5600,3.9300,False,3.3800,3.8300,reg,4203920 +WTI,2018-02-12,3.9900,4.0000,False,3.6700,3.7400,reg,2531847 +WTI,2018-02-13,3.7500,4.0000,False,3.7200,3.9600,reg,2024078 +WTI,2018-02-14,3.9600,4.0000,False,3.6200,3.7000,reg,2251430 +WTI,2018-02-15,3.8600,4.0000,False,3.6600,3.9900,reg,2816408 +WTI,2018-02-16,3.8900,4.0100,False,3.8200,3.8300,reg,1732629 +WTI,2018-02-20,3.9000,4.1500,False,3.8700,3.9100,reg,2474065 +WTI,2018-02-21,3.8200,4.0050,False,3.7100,3.9000,reg,1553090 +WTI,2018-02-22,4.0700,4.0800,False,3.8500,3.8700,reg,2564706 +WTI,2018-02-23,4.0000,4.1500,False,3.9500,4.0900,reg,1708535 +WTI,2018-02-26,4.1500,4.1700,False,3.9800,4.0300,reg,1702033 +WTI,2018-02-27,4.0900,4.2600,False,4.0800,4.1300,reg,1736524 +WTI,2018-02-28,3.8900,4.1500,False,3.8535,4.1400,reg,2325891 +WTI,2018-03-01,3.5600,4.0300,False,3.5000,3.8800,reg,3622197 +WTI,2018-03-02,3.8300,3.8400,False,3.5100,3.5100,reg,2099354 +WTI,2018-03-05,3.9400,3.9700,False,3.7100,3.8000,reg,1843452 +WTI,2018-03-06,3.8800,3.9900,False,3.8500,3.9500,reg,1311177 +WTI,2018-03-07,3.7100,3.8900,False,3.6800,3.8300,reg,1292292 +WTI,2018-03-08,3.6300,3.7700,False,3.5400,3.7200,reg,1646783 +WTI,2018-03-09,3.7000,3.7400,False,3.6530,3.7000,reg,1500714 +WTI,2018-03-12,3.7800,3.8500,False,3.6500,3.6900,reg,2101098 +WTI,2018-03-13,3.9100,4.1000,False,3.8000,3.8300,reg,2743431 +WTI,2018-03-14,4.0500,4.1000,False,3.9050,3.9500,reg,1997029 +WTI,2018-03-15,3.8900,4.1100,False,3.8600,4.0700,reg,1584335 +WTI,2018-03-16,4.0500,4.0700,False,3.8000,3.8800,reg,2019120 +WTI,2018-03-19,4.0100,4.0900,False,3.8900,4.0500,reg,1355958 +WTI,2018-03-20,4.0600,4.1800,False,4.0200,4.0500,reg,1803430 +WTI,2018-03-21,4.3300,4.4000,False,4.0500,4.1700,reg,2372858 +WTI,2018-03-22,4.2900,4.4200,False,4.2100,4.2400,reg,1501061 +WTI,2018-03-23,4.3800,4.5500,False,4.3100,4.3500,reg,2473224 +WTI,2018-03-26,4.5400,4.5500,False,4.3600,4.4500,reg,1607937 +WTI,2018-03-27,4.2500,4.5750,False,4.2150,4.5600,reg,1358729 +WTI,2018-03-28,4.3100,4.3500,False,4.1400,4.2400,reg,1969649 +WTI,2018-03-29,4.4300,4.4400,False,4.2300,4.3100,reg,1687929 +WTI,2018-04-02,4.1600,4.4200,False,4.0800,4.4000,reg,1398837 +WTI,2018-04-03,4.2300,4.2900,False,4.1100,4.1700,reg,1260140 +WTI,2018-04-04,4.3800,4.4300,False,4.0600,4.1200,reg,1535820 +WTI,2018-04-05,4.4900,4.5350,False,4.3550,4.4200,reg,1694976 +WTI,2018-04-06,4.3300,4.5000,False,4.2400,4.4400,reg,1663491 +WTI,2018-04-09,4.2500,4.4400,False,4.2400,4.3900,reg,919915 +WTI,2018-04-10,4.6100,4.6400,False,4.3400,4.4000,reg,2894278 +WTI,2018-04-11,4.9600,5.0000,False,4.6300,4.6400,reg,2951657 +WTI,2018-04-12,4.9200,5.0000,False,4.7600,4.9500,reg,2652213 +WTI,2018-04-13,4.9600,5.1200,False,4.9400,4.9600,reg,1992939 +WTI,2018-04-16,4.8000,5.0000,False,4.7500,4.9800,reg,1457107 +WTI,2018-04-17,5.1500,5.2800,False,4.7700,4.8200,reg,2681002 +WTI,2018-04-18,5.8900,6.1000,False,5.2100,5.2100,reg,5196184 +WTI,2018-04-19,5.9000,6.2700,False,5.6600,5.9200,reg,4043575 +WTI,2018-04-20,5.5800,5.8200,False,5.4800,5.7600,reg,3398253 +WTI,2018-04-23,5.9100,5.9400,False,5.4600,5.5500,reg,3049272 +WTI,2018-04-24,5.6900,5.9799,False,5.5400,5.9600,reg,2729276 +WTI,2018-04-25,5.8000,5.9000,False,5.5800,5.6400,reg,2547638 +WTI,2018-04-26,5.9500,5.9600,False,5.7600,5.8600,reg,2535207 +WTI,2018-04-27,5.8900,6.0200,False,5.7650,5.8900,reg,2080475 +WTI,2018-04-30,6.1000,6.2000,False,5.7900,5.8400,reg,2555461 +WTI,2018-05-01,6.3000,6.3698,False,5.8300,6.0400,reg,5172741 +WTI,2018-05-02,6.7400,6.7500,False,6.1650,6.3000,reg,4852453 +WTI,2018-05-03,6.3800,6.7300,False,6.0700,6.6000,reg,3944292 +WTI,2018-05-04,6.6400,6.8000,False,6.3600,6.4900,reg,3152793 +WTI,2018-05-07,6.9600,7.3500,False,6.7900,6.8000,reg,5220494 +WTI,2018-05-08,7.2200,7.2400,False,6.5934,7.0200,reg,5904865 +WTI,2018-05-09,7.4000,7.8300,False,7.3400,7.4600,reg,6561386 +WTI,2018-05-10,7.4600,7.6000,False,7.2900,7.5500,reg,3453541 +WTI,2018-05-11,7.8300,7.9300,False,7.4400,7.5000,reg,3544880 +WTI,2018-05-14,7.9300,8.0400,False,7.5700,7.8600,reg,4142201 +WTI,2018-05-15,7.8500,7.9100,False,7.6650,7.7900,reg,3831820 +WTI,2018-05-16,7.8400,7.8900,False,7.5000,7.6700,reg,4341287 +WTI,2018-05-17,8.2700,8.4550,False,7.8600,7.8600,reg,4914337 +WTI,2018-05-18,8.2200,8.4300,False,8.1010,8.2600,reg,2959024 +WTI,2018-05-21,8.6800,8.7400,False,8.2500,8.2600,reg,3906637 +WTI,2018-05-22,8.3400,8.9177,False,8.1700,8.8800,reg,6364974 +WTI,2018-05-23,7.7200,8.3500,False,7.6600,8.2400,reg,6628984 +WTI,2018-05-24,7.4300,7.8900,False,7.4000,7.5400,reg,6568706 +WTI,2018-05-25,6.5900,7.1300,False,6.5000,7.0900,reg,5657179 +WTI,2018-05-29,6.6600,6.8800,False,6.4500,6.5000,reg,3281709 +WTI,2018-05-30,6.9200,7.0600,False,6.7400,6.7400,reg,4430298 +WTI,2018-05-31,6.8500,6.9950,False,6.7300,6.8300,reg,3801293 +WTI,2018-06-01,6.7200,6.8500,False,6.5900,6.8300,reg,2998068 +WTI,2018-06-04,6.3800,6.9200,False,6.2200,6.9100,reg,4382283 +WTI,2018-06-05,6.5800,6.7000,False,6.2608,6.3000,reg,2775153 +WTI,2018-06-06,6.5000,6.7333,False,6.3700,6.6300,reg,2537820 +WTI,2018-06-07,6.7100,6.8200,False,6.5810,6.6000,reg,2941693 diff --git a/company_library/WTR.csv b/company_library/WTR.csv new file mode 100644 index 00000000..5211e646 --- /dev/null +++ b/company_library/WTR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WTR,2017-06-08,31.9194,32.0561,False,31.6719,32.0561,reg,570563 +WTR,2017-06-09,32.2123,32.2123,False,31.7143,31.9096,reg,477275 +WTR,2017-06-12,32.5443,32.6712,False,32.2123,32.2123,reg,607462 +WTR,2017-06-13,32.8275,32.8665,False,32.5052,32.6224,reg,532634 +WTR,2017-06-14,33.2083,33.3840,False,33.0423,33.0813,reg,544895 +WTR,2017-06-15,33.4328,33.4524,False,32.9974,33.1887,reg,386936 +WTR,2017-06-16,33.5402,33.5988,False,33.2766,33.3352,reg,1299918 +WTR,2017-06-19,32.9544,33.5793,False,32.8665,33.5598,reg,555269 +WTR,2017-06-20,32.9837,33.0423,False,32.8275,32.9056,reg,408130 +WTR,2017-06-21,32.6810,32.9837,False,32.5834,32.9251,reg,333889 +WTR,2017-06-22,32.6517,32.7689,False,32.5248,32.6029,reg,366671 +WTR,2017-06-23,32.7298,32.8079,False,32.5248,32.5931,reg,851115 +WTR,2017-06-26,32.8958,33.1106,False,32.6419,32.7396,reg,559206 +WTR,2017-06-27,32.7493,32.9251,False,32.6517,32.8177,reg,766559 +WTR,2017-06-28,32.8177,33.0520,False,32.7076,32.8763,reg,857779 +WTR,2017-06-29,32.5638,32.6175,False,32.0756,32.6029,reg,1165374 +WTR,2017-06-30,32.5150,32.8372,False,32.5052,32.6029,reg,762070 +WTR,2017-07-05,32.0951,32.3978,False,31.9194,32.3002,reg,797292 +WTR,2017-07-06,31.8510,32.0689,False,31.7924,31.9194,reg,430689 +WTR,2017-07-07,32.0170,32.1293,False,31.7827,31.8413,reg,364525 +WTR,2017-07-10,31.8706,32.1342,False,31.8608,32.0268,reg,554154 +WTR,2017-07-11,31.6753,31.9291,False,31.5386,31.8706,reg,642225 +WTR,2017-07-12,31.9389,32.2514,False,31.9096,31.9877,reg,569116 +WTR,2017-07-13,31.7046,31.9487,False,31.6362,31.9389,reg,626374 +WTR,2017-07-14,31.8120,32.1244,False,31.8120,31.8803,reg,382005 +WTR,2017-07-17,31.8999,32.0024,False,31.7143,31.8608,reg,505603 +WTR,2017-07-18,32.0951,32.1928,False,31.7924,31.9584,reg,664642 +WTR,2017-07-19,32.2025,32.2123,False,31.9291,32.1440,reg,346664 +WTR,2017-07-20,32.5150,32.6224,False,32.2611,32.2611,reg,306612 +WTR,2017-07-21,32.8860,32.8860,False,32.5033,32.5541,reg,297749 +WTR,2017-07-24,32.4271,32.8860,False,32.4076,32.8860,reg,408339 +WTR,2017-07-25,32.5638,32.6126,False,32.3002,32.4564,reg,864065 +WTR,2017-07-26,32.6419,32.7542,False,32.4369,32.4955,reg,520383 +WTR,2017-07-27,32.5541,32.6810,False,32.3344,32.6615,reg,469318 +WTR,2017-07-28,32.6224,32.6712,False,32.3881,32.5052,reg,393040 +WTR,2017-07-31,32.5931,32.6712,False,32.3490,32.6126,reg,696736 +WTR,2017-08-01,32.8665,32.9152,False,32.4369,32.6224,reg,439356 +WTR,2017-08-02,32.7884,32.8763,False,32.5834,32.8372,reg,418749 +WTR,2017-08-03,32.7982,33.0227,False,32.3588,32.9739,reg,647412 +WTR,2017-08-04,32.9153,33.0813,False,32.6517,32.6712,reg,482497 +WTR,2017-08-07,33.1692,33.2473,False,32.8665,32.9251,reg,460363 +WTR,2017-08-08,33.4231,33.4963,False,33.1301,33.1594,reg,429318 +WTR,2017-08-09,33.4426,33.4914,False,33.2571,33.3450,reg,350137 +WTR,2017-08-10,33.1399,33.4084,False,33.0325,33.3157,reg,505363 +WTR,2017-08-11,32.8079,33.0520,False,32.6322,32.9251,reg,519058 +WTR,2017-08-14,33.1073,33.2055,False,32.8224,32.9894,reg,436841 +WTR,2017-08-15,33.1859,33.2546,False,32.8224,32.9304,reg,224297 +WTR,2017-08-16,33.2252,33.4020,False,33.1859,33.2153,reg,357289 +WTR,2017-08-17,32.9894,33.2920,False,32.9894,33.2153,reg,349838 +WTR,2017-08-18,32.9697,33.1564,False,32.7438,32.9304,reg,364565 +WTR,2017-08-21,33.1662,33.2055,False,32.9403,33.0090,reg,316825 +WTR,2017-08-22,33.1466,33.2202,False,32.9992,33.2055,reg,316544 +WTR,2017-08-23,33.2252,33.2546,False,32.9696,33.1367,reg,395987 +WTR,2017-08-24,33.3725,33.4216,False,33.1073,33.3038,reg,284926 +WTR,2017-08-25,33.4020,33.6083,False,33.2342,33.4413,reg,347162 +WTR,2017-08-28,33.2743,33.5887,False,33.2153,33.4511,reg,385082 +WTR,2017-08-29,33.0974,33.4609,False,33.0778,33.3529,reg,269357 +WTR,2017-08-30,32.8420,33.0876,False,32.8027,33.0483,reg,273182 +WTR,2017-08-31,32.8125,32.9599,False,32.7241,32.8518,reg,487458 +WTR,2017-09-01,32.9403,32.9696,False,32.7340,32.9501,reg,429820 +WTR,2017-09-05,32.9206,33.0385,False,32.6947,32.9796,reg,401060 +WTR,2017-09-06,33.0287,33.0581,False,32.8420,33.0090,reg,322796 +WTR,2017-09-07,33.3136,33.3332,False,33.0090,33.0876,reg,456162 +WTR,2017-09-08,33.5395,33.5592,False,33.0778,33.2841,reg,437872 +WTR,2017-09-11,34.0111,34.0504,False,33.5395,33.5395,reg,367039 +WTR,2017-09-12,33.2841,34.0209,False,33.1711,34.0013,reg,315167 +WTR,2017-09-13,33.1073,33.4364,False,33.0974,33.2448,reg,427611 +WTR,2017-09-14,33.3332,33.3430,False,32.9010,33.0876,reg,422811 +WTR,2017-09-15,33.4118,33.4609,False,33.1564,33.3332,reg,792319 +WTR,2017-09-18,33.1957,33.4118,False,33.0287,33.3922,reg,393009 +WTR,2017-09-19,33.1564,33.3136,False,33.0680,33.1957,reg,517845 +WTR,2017-09-20,33.1367,33.4315,False,32.9206,33.2252,reg,604984 +WTR,2017-09-21,32.9010,33.1926,False,32.8518,33.1171,reg,404839 +WTR,2017-09-22,33.1564,33.2055,False,32.8469,33.0189,reg,595696 +WTR,2017-09-25,33.2546,33.3038,False,33.0189,33.1171,reg,429465 +WTR,2017-09-26,33.0876,33.3823,False,33.0680,33.1760,reg,385729 +WTR,2017-09-27,32.6062,33.1662,False,32.2427,32.9599,reg,613433 +WTR,2017-09-28,32.6652,32.6652,False,32.2427,32.5080,reg,369384 +WTR,2017-09-29,32.6062,32.7143,False,32.4392,32.6455,reg,615545 +WTR,2017-10-02,33.0385,33.1073,False,32.5375,32.5964,reg,481530 +WTR,2017-10-03,33.1760,33.1957,False,32.7929,33.0090,reg,397435 +WTR,2017-10-04,33.5592,33.6181,False,33.0483,33.1859,reg,397393 +WTR,2017-10-05,33.6967,33.7164,False,33.4708,33.6279,reg,283231 +WTR,2017-10-06,33.6476,33.7950,False,33.4806,33.5985,reg,271542 +WTR,2017-10-09,33.6869,33.8932,False,33.6476,33.7753,reg,279978 +WTR,2017-10-10,33.9816,34.0111,False,33.6869,33.7950,reg,262418 +WTR,2017-10-11,34.0897,34.2370,False,33.9472,34.0406,reg,374219 +WTR,2017-10-12,34.2862,34.3844,False,34.0799,34.0897,reg,336148 +WTR,2017-10-13,34.1977,34.5318,False,34.1437,34.3844,reg,359847 +WTR,2017-10-16,34.2862,34.3451,False,33.9767,34.1977,reg,375392 +WTR,2017-10-17,34.6398,34.6398,False,34.2370,34.2370,reg,264244 +WTR,2017-10-18,34.6791,34.8068,False,34.4041,34.4335,reg,457007 +WTR,2017-10-19,35.3963,35.4258,False,35.0721,35.0721,reg,552659 +WTR,2017-10-20,35.3865,35.6311,False,35.1998,35.5240,reg,580675 +WTR,2017-10-23,35.2489,35.4159,False,35.0623,35.3668,reg,398958 +WTR,2017-10-24,34.5907,35.2391,False,34.4925,35.2391,reg,557575 +WTR,2017-10-25,34.7282,34.7970,False,33.7360,34.5121,reg,793819 +WTR,2017-10-26,34.8461,35.1212,False,34.7184,34.8854,reg,424266 +WTR,2017-10-27,34.9935,35.0721,False,34.6497,34.8756,reg,389942 +WTR,2017-10-30,34.7970,34.9739,False,34.6890,34.9346,reg,493612 +WTR,2017-10-31,34.8560,34.9051,False,34.6202,34.6693,reg,1705186 +WTR,2017-11-01,34.8068,35.2096,False,34.5809,35.1016,reg,492744 +WTR,2017-11-02,35.2980,35.4454,False,34.8854,35.0230,reg,546882 +WTR,2017-11-03,35.3963,35.5633,False,35.1998,35.2391,reg,597948 +WTR,2017-11-06,35.4454,35.6222,False,35.2980,35.3766,reg,588632 +WTR,2017-11-07,35.6419,35.6910,False,35.3865,35.4356,reg,389712 +WTR,2017-11-08,35.9170,35.9514,False,35.5338,35.6124,reg,514043 +WTR,2017-11-09,35.5338,35.9759,False,35.4847,35.8580,reg,568394 +WTR,2017-11-10,35.3472,35.5338,False,35.3177,35.4651,reg,390881 +WTR,2017-11-13,35.7991,35.8777,False,35.1507,35.3079,reg,668603 +WTR,2017-11-14,36.4376,36.4671,False,35.7991,35.8285,reg,651345 +WTR,2017-11-15,36.0742,36.6440,False,36.0545,36.5654,reg,544934 +WTR,2017-11-16,36.1677,36.2665,False,35.8713,36.1084,reg,406445 +WTR,2017-11-17,35.9306,36.1381,False,35.6540,35.9899,reg,398664 +WTR,2017-11-20,35.7923,36.0393,False,35.6441,36.0096,reg,468977 +WTR,2017-11-21,36.0096,36.0294,False,35.8318,35.8516,reg,323555 +WTR,2017-11-22,36.0986,36.1479,False,35.8022,35.9998,reg,327493 +WTR,2017-11-27,36.1973,36.3357,False,36.0887,36.1578,reg,369249 +WTR,2017-11-28,36.3455,36.3752,False,36.1628,36.2270,reg,318745 +WTR,2017-11-29,36.9877,37.0865,False,36.2863,36.2863,reg,487609 +WTR,2017-11-30,37.5310,37.5804,False,36.8791,36.9679,reg,531821 +WTR,2017-12-01,37.2939,37.7385,False,36.8988,37.6101,reg,575894 +WTR,2017-12-04,37.2149,37.7187,False,36.9877,37.3828,reg,1080006 +WTR,2017-12-05,36.9482,37.1951,False,36.8395,37.1951,reg,685780 +WTR,2017-12-06,37.1754,37.2445,False,36.9778,36.9877,reg,475383 +WTR,2017-12-07,37.3730,37.4718,False,37.0667,37.1556,reg,790265 +WTR,2017-12-08,37.7187,37.7286,False,37.1457,37.4520,reg,674417 +WTR,2017-12-11,37.6693,37.7187,False,37.1408,37.2939,reg,767733 +WTR,2017-12-12,36.8197,37.5804,False,36.8197,37.5804,reg,636164 +WTR,2017-12-13,37.1359,37.3532,False,36.7713,36.8988,reg,557059 +WTR,2017-12-14,37.0964,37.4421,False,36.8099,37.1457,reg,583320 +WTR,2017-12-15,37.6792,37.9558,False,37.2050,37.3335,reg,1535983 +WTR,2017-12-18,37.5706,37.9756,False,37.3927,37.7879,reg,453732 +WTR,2017-12-19,37.1359,37.6496,False,37.0865,37.6496,reg,513940 +WTR,2017-12-20,37.3038,37.6101,False,37.0766,37.1457,reg,466241 +WTR,2017-12-21,37.8669,38.0423,False,37.2347,37.2347,reg,801849 +WTR,2017-12-22,38.0546,38.0941,False,37.7484,37.8867,reg,461277 +WTR,2017-12-26,38.3313,38.8944,False,38.2423,38.2423,reg,604528 +WTR,2017-12-27,38.6079,39.0426,False,38.3609,38.3609,reg,615839 +WTR,2017-12-28,38.8548,38.8845,False,38.4300,38.7659,reg,425364 +WTR,2017-12-29,38.7561,39.0722,False,38.7067,38.9635,reg,497699 +WTR,2018-01-02,38.1831,38.9042,False,38.0349,38.6770,reg,836740 +WTR,2018-01-03,37.7978,38.3806,False,37.6298,38.2127,reg,661713 +WTR,2018-01-04,37.4224,38.0349,False,37.3730,37.7385,reg,592003 +WTR,2018-01-05,37.2544,37.6496,False,36.8988,37.4816,reg,986784 +WTR,2018-01-08,37.2544,37.3730,False,37.0964,37.2445,reg,784087 +WTR,2018-01-09,36.9284,37.3631,False,36.7506,37.3433,reg,608947 +WTR,2018-01-10,36.2863,36.8000,False,36.1578,36.7605,reg,788345 +WTR,2018-01-11,35.9306,36.2764,False,35.8466,36.2171,reg,632765 +WTR,2018-01-12,34.6957,35.8516,False,34.6364,35.8516,reg,1311606 +WTR,2018-01-16,34.9526,35.5651,False,34.2709,34.5772,reg,1195446 +WTR,2018-01-17,35.1502,35.3576,False,34.9822,35.2292,reg,764070 +WTR,2018-01-18,34.9624,35.2489,False,34.7649,35.0810,reg,640599 +WTR,2018-01-19,35.2885,35.4366,False,34.9328,35.0020,reg,580635 +WTR,2018-01-22,35.2588,35.6935,False,35.2292,35.4663,reg,647243 +WTR,2018-01-23,35.4564,35.9010,False,35.2786,35.3181,reg,1131509 +WTR,2018-01-24,35.6737,35.8219,False,35.4317,35.5552,reg,785724 +WTR,2018-01-25,35.9899,36.0096,False,35.5453,35.7330,reg,1043382 +WTR,2018-01-26,36.2467,36.2763,False,35.7133,36.0393,reg,626550 +WTR,2018-01-29,35.9010,36.1381,False,35.6737,36.0887,reg,796204 +WTR,2018-01-30,35.9010,36.2369,False,35.7231,35.7528,reg,781727 +WTR,2018-01-31,35.7725,36.0096,False,35.5256,36.0096,reg,2074467 +WTR,2018-02-01,35.1008,35.8516,False,35.0514,35.7725,reg,723297 +WTR,2018-02-02,34.8834,35.1995,False,34.8143,34.9328,reg,690408 +WTR,2018-02-05,33.8757,35.1106,False,33.8461,34.7550,reg,979687 +WTR,2018-02-06,33.6189,33.7967,False,32.7594,33.5300,reg,1234865 +WTR,2018-02-07,33.6485,34.1919,False,33.4608,33.6189,reg,700655 +WTR,2018-02-08,32.7298,33.8066,False,32.7248,33.5794,reg,661395 +WTR,2018-02-09,33.2929,33.5596,False,32.6023,32.9175,reg,1022734 +WTR,2018-02-12,33.4608,33.6485,False,32.9965,33.3719,reg,736527 +WTR,2018-02-13,33.6782,33.7868,False,33.0656,33.3818,reg,386471 +WTR,2018-02-14,33.7967,33.8955,False,33.3126,33.4509,reg,521274 +WTR,2018-02-15,34.1989,34.2089,False,33.6821,33.8709,reg,473498 +WTR,2018-02-16,34.6561,34.8151,False,34.1592,34.1592,reg,510450 +WTR,2018-02-20,34.2983,34.6551,False,34.1989,34.4673,reg,483140 +WTR,2018-02-21,33.8809,34.6368,False,33.8809,34.2784,reg,589679 +WTR,2018-02-22,33.8411,34.2188,False,33.6622,33.9206,reg,391213 +WTR,2018-02-23,34.7853,34.7853,False,33.9288,33.9604,reg,396752 +WTR,2018-02-26,34.7853,34.9642,False,34.5070,34.5368,reg,709246 +WTR,2018-02-27,34.2983,35.1133,False,34.2784,34.8847,reg,747848 +WTR,2018-02-28,33.9803,34.7356,False,33.3243,33.7517,reg,813650 +WTR,2018-03-01,33.4535,34.1890,False,33.0659,34.0101,reg,1177477 +WTR,2018-03-02,32.3006,33.5927,False,32.1714,33.3641,reg,1074876 +WTR,2018-03-05,33.3641,33.4436,False,32.1714,32.1714,reg,1355878 +WTR,2018-03-06,32.9963,33.3243,False,32.7181,33.3243,reg,763588 +WTR,2018-03-07,33.2249,33.3243,False,32.7280,32.8373,reg,749000 +WTR,2018-03-08,33.3144,33.4336,False,32.9665,33.2051,reg,703828 +WTR,2018-03-09,33.4038,33.6225,False,33.2150,33.3541,reg,430862 +WTR,2018-03-12,33.8709,34.0896,False,33.3740,33.3840,reg,784931 +WTR,2018-03-13,33.4038,34.1194,False,33.2547,33.9008,reg,560046 +WTR,2018-03-14,33.5032,33.8312,False,33.2349,33.4833,reg,514492 +WTR,2018-03-15,33.2647,33.8113,False,33.2647,33.4635,reg,705939 +WTR,2018-03-16,33.7020,33.8213,False,33.2647,33.2647,reg,1845519 +WTR,2018-03-19,33.5430,33.9008,False,33.3541,33.7517,reg,430253 +WTR,2018-03-20,33.6324,33.7318,False,33.4138,33.4734,reg,457228 +WTR,2018-03-21,33.4138,33.8411,False,33.2448,33.6523,reg,448804 +WTR,2018-03-22,33.0560,33.7815,False,33.0560,33.4237,reg,515657 +WTR,2018-03-23,32.3901,33.4038,False,32.3702,33.1653,reg,676164 +WTR,2018-03-26,32.8174,32.8870,False,32.4497,32.5590,reg,840993 +WTR,2018-03-27,33.1355,33.5976,False,32.5690,32.7976,reg,584280 +WTR,2018-03-28,33.3840,33.5032,False,33.1156,33.1554,reg,628064 +WTR,2018-03-29,33.8511,33.9505,False,33.4336,33.4336,reg,697008 +WTR,2018-04-02,33.1852,33.9405,False,32.9665,33.7914,reg,502238 +WTR,2018-04-03,33.4237,33.6125,False,32.9466,33.1951,reg,737258 +WTR,2018-04-04,33.4535,33.6026,False,33.0957,33.2448,reg,380746 +WTR,2018-04-05,33.7616,33.7914,False,33.0460,33.4535,reg,281190 +WTR,2018-04-06,33.4833,33.8809,False,33.3144,33.7417,reg,605204 +WTR,2018-04-09,33.6026,33.7716,False,33.2945,33.5430,reg,355093 +WTR,2018-04-10,33.4734,33.7318,False,33.3989,33.7318,reg,401468 +WTR,2018-04-11,33.4038,33.5728,False,33.2349,33.4038,reg,432521 +WTR,2018-04-12,33.1156,33.4237,False,32.9665,33.3641,reg,514147 +WTR,2018-04-13,33.2051,33.3790,False,33.0460,33.2249,reg,457512 +WTR,2018-04-16,33.7318,33.8809,False,33.3840,33.4237,reg,410161 +WTR,2018-04-17,34.3281,34.4772,False,33.7417,33.7914,reg,499241 +WTR,2018-04-18,34.1790,34.5269,False,34.1691,34.3381,reg,543967 +WTR,2018-04-19,34.0498,34.1790,False,33.8362,34.0300,reg,441629 +WTR,2018-04-20,33.9703,34.0896,False,33.6622,34.0200,reg,662611 +WTR,2018-04-23,34.2089,34.2486,False,33.8411,33.9803,reg,317793 +WTR,2018-04-24,34.3878,34.6263,False,34.1691,34.2685,reg,369175 +WTR,2018-04-25,34.3082,34.5766,False,34.1691,34.3182,reg,408035 +WTR,2018-04-26,34.5766,34.7157,False,33.4734,33.4734,reg,438301 +WTR,2018-04-27,34.7952,34.9244,False,34.4474,34.5070,reg,451074 +WTR,2018-04-30,34.9344,35.1928,False,34.8350,34.8449,reg,1037792 +WTR,2018-05-01,35.2723,35.3816,False,34.7754,34.8946,reg,619619 +WTR,2018-05-02,35.0139,35.3121,False,34.6660,35.1332,reg,527055 +WTR,2018-05-03,34.9642,35.1630,False,34.3878,34.9344,reg,445345 +WTR,2018-05-04,35.2524,35.3816,False,34.8350,34.9344,reg,391510 +WTR,2018-05-07,35.1431,35.3021,False,35.0536,35.2624,reg,429756 +WTR,2018-05-08,34.4176,35.1332,False,34.3232,34.9642,reg,533046 +WTR,2018-05-09,33.9703,34.7654,False,33.8560,34.7654,reg,566453 +WTR,2018-05-10,34.4076,34.4176,False,33.9703,34.1194,reg,372693 +WTR,2018-05-11,34.4971,34.6362,False,34.2586,34.4971,reg,455926 +WTR,2018-05-14,34.0399,34.6163,False,33.9678,34.5468,reg,310123 +WTR,2018-05-15,33.4436,33.9505,False,33.2647,33.9505,reg,480274 +WTR,2018-05-16,33.1653,33.5628,False,33.0411,33.4833,reg,391306 +WTR,2018-05-17,33.1700,33.2700,False,32.8900,33.1000,reg,404650 +WTR,2018-05-18,33.3400,33.4400,False,33.1100,33.1600,reg,518402 +WTR,2018-05-21,33.6600,33.7700,False,33.2500,33.3600,reg,435337 +WTR,2018-05-22,33.7600,34.0300,False,33.6700,33.7700,reg,385568 +WTR,2018-05-23,34.0200,34.0900,False,33.7500,33.7700,reg,265181 +WTR,2018-05-24,34.5400,34.5500,False,33.9685,34.1000,reg,344732 +WTR,2018-05-25,34.8200,34.8400,False,34.4700,34.5600,reg,390049 +WTR,2018-05-29,35.1700,35.3500,False,34.7001,34.7800,reg,405142 +WTR,2018-05-30,35.6900,35.8550,False,35.1640,35.1700,reg,615995 +WTR,2018-05-31,34.7000,35.6000,False,34.7000,35.5400,reg,602431 +WTR,2018-06-01,34.7100,35.0900,False,34.3800,35.0800,reg,714999 +WTR,2018-06-04,34.4200,34.9200,False,34.3100,34.7600,reg,533330 +WTR,2018-06-05,34.0000,34.5300,False,33.8800,34.4500,reg,503615 +WTR,2018-06-06,33.7000,34.1300,False,33.2800,34.0000,reg,745091 +WTR,2018-06-07,33.7500,33.9800,False,33.5800,33.7300,reg,380882 diff --git a/company_library/WVE.csv b/company_library/WVE.csv index 6b28c431..1ae8ca5a 100644 --- a/company_library/WVE.csv +++ b/company_library/WVE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVE,2017-06-06,20.4500,20.7000,False,20.1000,20.1000,reg,42023 -WVE,2017-06-07,20.4000,20.7000,False,19.9500,20.7000,reg,49804 -WVE,2017-06-08,20.2500,20.9050,False,20.0500,20.5000,reg,45383 WVE,2017-06-09,20.4000,20.8500,False,19.9500,20.2000,reg,73287 WVE,2017-06-12,20.4000,20.5500,False,20.2500,20.4000,reg,55671 WVE,2017-06-13,20.5000,20.9000,False,20.2500,20.4000,reg,70707 @@ -249,3 +246,6 @@ WVE,2018-05-31,46.5500,47.3000,False,46.0500,46.8500,reg,126746 WVE,2018-06-01,48.4500,48.4750,False,46.2000,46.6000,reg,121287 WVE,2018-06-04,47.9000,48.3000,False,46.7500,47.9000,reg,222555 WVE,2018-06-05,48.0000,48.5000,False,47.4500,48.0000,reg,370027 +WVE,2018-06-06,48.0500,48.9500,False,47.8500,48.2000,reg,164788 +WVE,2018-06-07,47.2500,48.1500,False,45.7750,48.1000,reg,236547 +WVE,2018-06-08,48.6000,48.7000,False,47.0000,47.3000,reg,109694 diff --git a/company_library/WVFC.csv b/company_library/WVFC.csv index 49d4a1ca..d3a2340c 100644 --- a/company_library/WVFC.csv +++ b/company_library/WVFC.csv @@ -1,232 +1,229 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVFC,2017-06-06,15.0370,15.0567,False,14.9682,15.0075,reg,4561 -WVFC,2017-06-07,15.1746,15.3318,False,15.1598,15.1598,reg,2297 -WVFC,2017-06-08,15.0861,15.3220,False,14.9879,14.9879,reg,1549 -WVFC,2017-06-09,15.4285,15.4596,False,15.2827,15.2827,reg,5926 -WVFC,2017-06-12,15.4285,15.4285,False,15.4285,15.4285,reg,35 -WVFC,2017-06-13,15.3189,15.3810,False,15.3189,15.3810,reg,964 -WVFC,2017-06-14,15.3189,15.3189,False,15.3189,15.3189,reg,128 -WVFC,2017-06-15,15.2071,15.2071,False,15.1416,15.1416,reg,362 -WVFC,2017-06-16,15.0960,15.3122,False,15.0960,15.3122,reg,445 -WVFC,2017-06-19,15.0960,15.0960,False,15.0960,15.0960,reg,5 -WVFC,2017-06-20,15.3417,15.3810,False,15.2215,15.3810,reg,1202 -WVFC,2017-06-21,15.3122,15.3417,False,15.3122,15.3417,reg,5197 -WVFC,2017-06-22,15.3318,15.3318,False,15.3318,15.3318,reg,801 -WVFC,2017-06-23,15.2630,15.2630,False,15.2630,15.2630,reg,1034 -WVFC,2017-06-26,15.8232,15.8724,False,15.8232,15.8724,reg,420 -WVFC,2017-06-27,15.8178,15.8178,False,15.8178,15.8178,reg,117 -WVFC,2017-06-28,15.7486,15.7486,False,15.4694,15.4891,reg,1278 -WVFC,2017-06-29,15.7074,15.7447,False,15.7074,15.7447,reg,1156 -WVFC,2017-06-30,15.8229,15.8232,False,15.6764,15.7785,reg,2041 -WVFC,2017-07-05,15.6049,15.6049,False,15.6049,15.6049,reg,585 -WVFC,2017-07-06,15.6168,15.6169,False,15.6168,15.6169,reg,1010 -WVFC,2017-07-07,15.6169,15.6169,False,15.6169,15.6169,reg,133 -WVFC,2017-07-10,15.6267,15.6267,False,15.6267,15.6267,reg,269 -WVFC,2017-07-11,15.4989,15.4989,False,15.4989,15.4989,reg,244 -WVFC,2017-07-12,15.4989,15.4989,False,15.4989,15.4989,reg,0 -WVFC,2017-07-13,15.7741,15.7741,False,15.7741,15.7741,reg,179 -WVFC,2017-07-14,15.7741,15.7741,False,15.7741,15.7741,reg,0 -WVFC,2017-07-17,15.8231,15.8231,False,15.8036,15.8036,reg,604 -WVFC,2017-07-18,16.2606,16.5604,False,15.7741,15.7741,reg,2703 -WVFC,2017-07-19,15.9215,15.9215,False,15.9215,15.9215,reg,447 -WVFC,2017-07-20,15.5188,15.8502,False,15.5188,15.8502,reg,4958 -WVFC,2017-07-21,15.8232,15.8232,False,15.7250,15.7250,reg,689 -WVFC,2017-07-24,15.8232,15.8232,False,15.8232,15.8232,reg,530 -WVFC,2017-07-25,15.5382,15.5382,False,15.5382,15.5382,reg,342 -WVFC,2017-07-26,15.5382,15.5382,False,15.5382,15.5382,reg,99 -WVFC,2017-07-27,15.5382,15.5382,False,15.5382,15.5382,reg,115 -WVFC,2017-07-28,15.5382,15.5382,False,15.5382,15.5382,reg,28 -WVFC,2017-07-31,15.5382,15.5382,False,15.5382,15.5382,reg,22 -WVFC,2017-08-01,15.8429,15.8429,False,15.8429,15.8429,reg,139 -WVFC,2017-08-02,15.8429,15.8429,False,15.8429,15.8429,reg,0 -WVFC,2017-08-03,15.9711,15.9711,False,15.9711,15.9711,reg,404 -WVFC,2017-08-04,15.9711,15.9711,False,15.9711,15.9711,reg,36 -WVFC,2017-08-07,15.9366,15.9366,False,15.9366,15.9366,reg,1048 -WVFC,2017-08-08,15.9366,15.9366,False,15.9366,15.9366,reg,0 -WVFC,2017-08-09,15.8330,15.9514,False,15.8330,15.9317,reg,2554 -WVFC,2017-08-10,15.8330,15.8330,False,15.8330,15.8330,reg,0 -WVFC,2017-08-11,15.8824,15.9218,False,15.8824,15.9218,reg,1432 -WVFC,2017-08-14,15.8464,15.8464,False,15.8464,15.8464,reg,171 -WVFC,2017-08-15,15.6358,15.6456,False,15.6358,15.6456,reg,629 -WVFC,2017-08-16,15.9810,15.9810,False,15.9810,15.9810,reg,2003 -WVFC,2017-08-17,15.9810,15.9810,False,15.9810,15.9810,reg,46 -WVFC,2017-08-18,15.6834,15.6834,False,15.6834,15.6834,reg,1411 -WVFC,2017-08-21,15.6834,15.6834,False,15.6834,15.6834,reg,7 -WVFC,2017-08-22,15.6834,15.6834,False,15.6834,15.6834,reg,1 -WVFC,2017-08-23,15.6834,15.6834,False,15.6834,15.6834,reg,21 -WVFC,2017-08-24,15.7417,15.7417,False,15.7417,15.7417,reg,206 -WVFC,2017-08-25,15.6742,15.6742,False,15.6456,15.6456,reg,4166 -WVFC,2017-08-28,15.6851,15.6851,False,15.6851,15.6851,reg,226 -WVFC,2017-08-29,15.6851,15.6851,False,15.6851,15.6851,reg,2 -WVFC,2017-08-30,15.5765,15.7004,False,15.5765,15.7004,reg,9724 -WVFC,2017-08-31,15.3891,15.7837,False,15.3891,15.7837,reg,245 -WVFC,2017-09-01,15.3891,15.3891,False,15.3891,15.3891,reg,106 -WVFC,2017-09-05,15.3891,15.3891,False,15.3891,15.3891,reg,0 -WVFC,2017-09-06,15.3891,15.3891,False,15.3891,15.3891,reg,5 -WVFC,2017-09-07,15.2642,15.2642,False,15.1821,15.1821,reg,1191 -WVFC,2017-09-08,15.6722,15.6722,False,15.1821,15.1987,reg,2066 -WVFC,2017-09-11,15.1820,15.2116,False,15.1820,15.1820,reg,207 -WVFC,2017-09-12,15.2214,15.2214,False,15.2214,15.2214,reg,156 -WVFC,2017-09-13,15.4220,15.4220,False,15.4220,15.4220,reg,432 -WVFC,2017-09-14,15.4220,15.4220,False,15.4220,15.4220,reg,36 -WVFC,2017-09-15,16.3756,16.5729,False,15.2707,15.2707,reg,710 -WVFC,2017-09-18,16.3756,16.3756,False,16.3756,16.3756,reg,15 -WVFC,2017-09-19,16.3756,16.3756,False,16.3756,16.3756,reg,102 -WVFC,2017-09-20,16.3756,16.3756,False,16.3756,16.3756,reg,3 -WVFC,2017-09-21,16.3756,16.3756,False,16.3756,16.3756,reg,31 -WVFC,2017-09-22,16.3756,16.3756,False,16.3756,16.3756,reg,63 -WVFC,2017-09-25,16.3756,16.3756,False,16.3756,16.3756,reg,58 -WVFC,2017-09-26,16.3756,16.3756,False,16.3756,16.3756,reg,5 -WVFC,2017-09-27,16.3756,16.3756,False,16.3756,16.3756,reg,7 -WVFC,2017-09-28,16.3756,16.3756,False,16.3756,16.3756,reg,110 -WVFC,2017-09-29,16.3756,16.3756,False,16.3756,16.3756,reg,82 -WVFC,2017-10-02,16.3756,16.3756,False,16.3756,16.3756,reg,73 -WVFC,2017-10-03,15.9810,15.9810,False,15.9810,15.9810,reg,620 -WVFC,2017-10-04,15.9810,15.9810,False,15.9810,15.9810,reg,1 -WVFC,2017-10-05,15.1425,15.2180,False,14.8959,14.8959,reg,1231 -WVFC,2017-10-06,15.1425,15.1425,False,15.1425,15.1425,reg,16 -WVFC,2017-10-09,15.2658,15.2658,False,15.2658,15.2658,reg,412 -WVFC,2017-10-10,15.2905,15.2905,False,15.2905,15.2905,reg,192 -WVFC,2017-10-11,15.2905,15.2905,False,15.2905,15.2905,reg,58 -WVFC,2017-10-12,15.1622,15.1622,False,15.1622,15.1622,reg,335 -WVFC,2017-10-13,15.1622,15.1622,False,15.1622,15.1622,reg,17 -WVFC,2017-10-16,15.1622,15.1622,False,15.1622,15.1622,reg,41 -WVFC,2017-10-17,15.5371,15.5371,False,15.5371,15.5371,reg,147 -WVFC,2017-10-18,15.5371,15.5371,False,15.5371,15.5371,reg,45 -WVFC,2017-10-19,15.5371,15.5371,False,15.5371,15.5371,reg,6 -WVFC,2017-10-20,15.3003,15.3003,False,14.9945,14.9945,reg,587 -WVFC,2017-10-23,15.3003,15.3003,False,15.3003,15.3003,reg,22 -WVFC,2017-10-24,15.3003,15.3003,False,15.3003,15.3003,reg,1 -WVFC,2017-10-25,15.4878,15.5419,False,15.2905,15.2905,reg,10414 -WVFC,2017-10-26,15.4878,15.4878,False,15.4878,15.4878,reg,0 -WVFC,2017-10-27,15.4878,15.4878,False,15.4878,15.4878,reg,0 -WVFC,2017-10-30,15.2905,15.2905,False,15.2905,15.2905,reg,100 -WVFC,2017-10-31,15.2905,15.2905,False,15.2905,15.2905,reg,96 -WVFC,2017-11-01,15.8111,15.8111,False,15.8111,15.8111,reg,101 -WVFC,2017-11-02,15.8111,15.8111,False,15.8111,15.8111,reg,0 -WVFC,2017-11-03,15.9420,15.9420,False,15.9420,15.9420,reg,109 -WVFC,2017-11-06,15.8430,15.9121,False,15.8430,15.8925,reg,425 -WVFC,2017-11-07,15.8430,15.8430,False,15.8430,15.8430,reg,10 -WVFC,2017-11-08,15.8430,15.8430,False,15.8430,15.8430,reg,0 -WVFC,2017-11-09,15.3479,15.4973,False,15.3479,15.4973,reg,757 -WVFC,2017-11-10,15.3479,15.3479,False,15.3479,15.3479,reg,49 -WVFC,2017-11-13,14.6152,15.1499,False,14.6152,15.1499,reg,1645 -WVFC,2017-11-14,15.8430,15.8430,False,15.6450,15.6450,reg,478 -WVFC,2017-11-15,15.8430,15.8430,False,15.8430,15.8430,reg,104 -WVFC,2017-11-16,15.8430,15.8430,False,15.8430,15.8430,reg,43 -WVFC,2017-11-17,15.8430,15.8430,False,15.8430,15.8430,reg,93 -WVFC,2017-11-20,15.8430,15.8430,False,15.8430,15.8430,reg,44 -WVFC,2017-11-21,15.5955,15.5955,False,15.5955,15.5955,reg,387 -WVFC,2017-11-22,15.5955,15.5955,False,15.5955,15.5955,reg,1 -WVFC,2017-11-27,15.5955,15.5955,False,15.5955,15.5955,reg,0 -WVFC,2017-11-28,14.9024,14.9024,False,14.9024,14.9024,reg,155 -WVFC,2017-11-29,14.9024,14.9024,False,14.9024,14.9024,reg,67 -WVFC,2017-11-30,14.8528,15.0014,False,14.8528,15.0014,reg,3331 -WVFC,2017-12-01,14.8627,14.8825,False,14.8627,14.8726,reg,549 -WVFC,2017-12-04,15.1004,15.2786,False,14.8726,14.8726,reg,814 -WVFC,2017-12-05,15.1004,15.1004,False,15.1004,15.1004,reg,35 -WVFC,2017-12-06,15.1004,15.1004,False,15.1004,15.1004,reg,100 -WVFC,2017-12-07,15.2416,15.2416,False,15.1251,15.1251,reg,370 -WVFC,2017-12-08,14.9518,14.9518,False,14.9518,14.9518,reg,342 -WVFC,2017-12-11,14.9518,14.9518,False,14.9518,14.9518,reg,16 -WVFC,2017-12-12,15.0287,15.0287,False,14.9518,14.9518,reg,1509 -WVFC,2017-12-13,15.2392,15.2392,False,15.2392,15.2392,reg,102 -WVFC,2017-12-14,15.2392,15.2392,False,15.2392,15.2392,reg,6 -WVFC,2017-12-15,15.2392,15.2392,False,15.2392,15.2392,reg,147 -WVFC,2017-12-18,15.2392,15.2392,False,15.2392,15.2392,reg,5 -WVFC,2017-12-19,15.1702,15.1702,False,15.1702,15.1702,reg,774 -WVFC,2017-12-20,15.1702,15.1702,False,15.1702,15.1702,reg,1 -WVFC,2017-12-21,15.1139,15.2188,False,15.1139,15.2188,reg,1010 -WVFC,2017-12-22,15.2242,15.2242,False,15.2242,15.2242,reg,353 -WVFC,2017-12-26,15.5955,15.5955,False,15.3479,15.3479,reg,430 -WVFC,2017-12-27,15.4717,15.4717,False,15.4717,15.4717,reg,412 -WVFC,2017-12-28,15.4717,15.4717,False,15.4717,15.4717,reg,9 -WVFC,2017-12-29,15.3354,15.3354,False,15.2875,15.2875,reg,751 -WVFC,2018-01-02,15.3578,15.3578,False,15.3578,15.3578,reg,201 -WVFC,2018-01-03,15.4113,15.6961,False,15.2489,15.3380,reg,13067 -WVFC,2018-01-04,15.5073,15.5073,False,15.3727,15.3727,reg,233 -WVFC,2018-01-05,15.7044,15.7044,False,15.5460,15.5460,reg,5138 -WVFC,2018-01-08,15.7044,15.7044,False,15.7044,15.7044,reg,0 -WVFC,2018-01-09,15.6450,15.6450,False,15.6450,15.6450,reg,150 -WVFC,2018-01-10,15.8430,15.8430,False,15.8430,15.8430,reg,1601 -WVFC,2018-01-11,15.9123,15.9173,False,15.8826,15.8826,reg,1390 -WVFC,2018-01-12,15.8529,15.8529,False,15.8529,15.8529,reg,145 -WVFC,2018-01-16,15.9420,15.9420,False,15.9420,15.9420,reg,390 -WVFC,2018-01-17,15.9915,15.9915,False,15.9164,15.9420,reg,2376 -WVFC,2018-01-18,16.0054,16.0411,False,15.9819,15.9915,reg,11452 -WVFC,2018-01-19,16.1054,16.1203,False,16.0768,16.0906,reg,3888 -WVFC,2018-01-22,16.5857,17.7046,False,16.0609,16.1203,reg,14050 -WVFC,2018-01-23,16.7285,17.8234,False,15.9915,16.3382,reg,15151 -WVFC,2018-01-24,16.7045,16.8431,False,16.5956,16.7342,reg,1758 -WVFC,2018-01-25,16.8332,17.5501,False,16.1143,16.4866,reg,19056 -WVFC,2018-01-26,16.8926,17.8769,False,16.1381,16.5857,reg,18703 -WVFC,2018-01-29,16.9421,16.9817,False,16.9124,16.9124,reg,1262 -WVFC,2018-01-30,16.7539,16.8728,False,16.6352,16.6649,reg,825 -WVFC,2018-01-31,16.7317,16.8827,False,16.3183,16.3882,reg,3702 -WVFC,2018-02-01,16.7317,16.7317,False,16.7317,16.7317,reg,1 -WVFC,2018-02-02,16.8332,16.9615,False,16.8332,16.9615,reg,717 -WVFC,2018-02-05,16.8000,16.8035,False,16.7936,16.7936,reg,482 -WVFC,2018-02-06,16.2886,16.2886,False,16.2886,16.2886,reg,599 -WVFC,2018-02-07,17.1642,17.4846,False,16.5622,16.9034,reg,9204 -WVFC,2018-02-08,17.1642,17.1642,False,17.1642,17.1642,reg,30 -WVFC,2018-02-09,16.9868,17.0209,False,15.3433,16.5274,reg,9918 -WVFC,2018-02-12,16.9868,16.9868,False,16.9868,16.9868,reg,34 -WVFC,2018-02-13,16.5274,16.8160,False,15.8116,16.4478,reg,5021 -WVFC,2018-02-14,16.7165,16.7165,False,16.0697,16.0697,reg,298 -WVFC,2018-02-15,16.7165,16.7165,False,16.7165,16.7165,reg,107 -WVFC,2018-02-16,16.5190,16.5190,False,16.5190,16.5190,reg,691 -WVFC,2018-02-20,15.9304,15.9304,False,15.9304,15.9304,reg,196 -WVFC,2018-02-21,15.8185,15.9294,False,15.5821,15.8209,reg,2057 -WVFC,2018-02-22,15.9338,15.9338,False,15.4826,15.5324,reg,1712 -WVFC,2018-02-23,15.9338,15.9338,False,15.9338,15.9338,reg,65 -WVFC,2018-02-26,16.0100,16.3364,False,15.5005,15.8707,reg,13796 -WVFC,2018-02-27,16.3483,17.2140,False,15.6931,15.9085,reg,12494 -WVFC,2018-02-28,16.3483,16.3483,False,16.3483,16.3483,reg,96 -WVFC,2018-03-01,16.5573,17.8110,False,16.1594,17.6137,reg,52921 -WVFC,2018-03-02,16.2886,16.8856,False,16.1792,16.8856,reg,1493 -WVFC,2018-03-05,16.4180,16.4180,False,16.4180,16.4180,reg,474 -WVFC,2018-03-06,16.4180,16.6410,False,16.4180,16.6410,reg,1280 -WVFC,2018-03-07,16.1394,16.5075,False,15.8607,16.3284,reg,5832 -WVFC,2018-03-08,16.2939,16.2939,False,16.2939,16.2939,reg,351 -WVFC,2018-03-09,16.0398,17.1145,False,15.9254,16.1792,reg,15550 -WVFC,2018-03-12,16.6170,17.1543,False,15.6717,15.6717,reg,29735 -WVFC,2018-03-13,15.9702,16.9155,False,15.9702,16.8160,reg,25861 -WVFC,2018-03-14,16.0697,16.3682,False,16.0697,16.3682,reg,1586 -WVFC,2018-03-15,16.2090,16.3799,False,15.9204,15.9204,reg,1696 -WVFC,2018-03-16,16.3384,16.4180,False,15.9304,16.2687,reg,6815 -WVFC,2018-03-19,16.3384,16.3384,False,16.3384,16.3384,reg,76 -WVFC,2018-03-20,15.7314,15.7413,False,15.7214,15.7214,reg,400 -WVFC,2018-03-21,15.7314,15.7314,False,15.7314,15.7314,reg,118 -WVFC,2018-03-22,15.7314,15.7314,False,15.7314,15.7314,reg,29 -WVFC,2018-03-23,16.2190,16.2488,False,16.1991,16.2488,reg,1882 -WVFC,2018-03-26,16.4180,16.4180,False,16.3185,16.3185,reg,1182 -WVFC,2018-03-27,16.4180,16.4180,False,16.4180,16.4180,reg,2 -WVFC,2018-03-28,16.5473,17.3135,False,16.0199,16.7165,reg,12536 -WVFC,2018-03-29,16.2588,16.3284,False,15.8774,15.8774,reg,4001 -WVFC,2018-04-02,15.5741,16.6568,False,15.5731,16.6568,reg,1820 -WVFC,2018-04-03,15.5722,15.7801,False,15.5722,15.7801,reg,498 -WVFC,2018-04-04,15.5224,15.5523,False,15.5224,15.5224,reg,756 -WVFC,2018-04-05,15.6418,15.6816,False,15.6418,15.6418,reg,668 -WVFC,2018-04-06,15.6418,15.6418,False,15.6418,15.6418,reg,303 -WVFC,2018-04-09,15.6418,15.6418,False,15.6418,15.6418,reg,0 -WVFC,2018-04-10,15.8096,15.8806,False,15.8096,15.8707,reg,1200 -WVFC,2018-04-11,16.1194,16.1692,False,15.9204,16.0199,reg,3386 -WVFC,2018-04-12,16.1194,16.1194,False,16.1194,16.1194,reg,46 -WVFC,2018-04-13,16.1692,16.1692,False,15.9204,15.9204,reg,787 -WVFC,2018-04-16,16.1692,16.1692,False,16.1692,16.1692,reg,48 -WVFC,2018-04-17,16.0697,16.0697,False,16.0697,16.0697,reg,176 -WVFC,2018-04-18,16.0697,16.0697,False,16.0697,16.0697,reg,601 -WVFC,2018-04-19,16.0697,16.0697,False,16.0697,16.0697,reg,93 -WVFC,2018-04-20,15.9204,15.9204,False,15.8627,15.8627,reg,2739 -WVFC,2018-04-23,15.9204,15.9204,False,15.9204,15.9204,reg,39 -WVFC,2018-04-24,15.8617,15.8617,False,15.8617,15.8617,reg,1040 -WVFC,2018-04-25,15.8617,15.8617,False,15.8617,15.8617,reg,61 -WVFC,2018-04-26,16.0000,16.0000,False,15.9005,15.9005,reg,3507 -WVFC,2018-04-27,15.7811,16.2190,False,15.7811,16.2090,reg,7483 -WVFC,2018-04-30,15.7811,15.7811,False,15.7811,15.7811,reg,46 -WVFC,2018-05-01,15.7811,15.7811,False,15.7811,15.7811,reg,105 -WVFC,2018-05-02,16.0093,16.0093,False,16.0093,16.0093,reg,257 -WVFC,2018-05-03,16.0093,16.0093,False,16.0093,16.0093,reg,30 +WVFC,2017-06-09,15.3900,15.4210,False,15.2445,15.2445,reg,5926 +WVFC,2017-06-12,15.3900,15.3900,False,15.3900,15.3900,reg,35 +WVFC,2017-06-13,15.2806,15.3425,False,15.2806,15.3425,reg,964 +WVFC,2017-06-14,15.2806,15.2806,False,15.2806,15.2806,reg,128 +WVFC,2017-06-15,15.1691,15.1691,False,15.1037,15.1037,reg,362 +WVFC,2017-06-16,15.0582,15.2739,False,15.0582,15.2739,reg,445 +WVFC,2017-06-19,15.0582,15.0582,False,15.0582,15.0582,reg,5 +WVFC,2017-06-20,15.3033,15.3425,False,15.1834,15.3425,reg,1202 +WVFC,2017-06-21,15.2739,15.3033,False,15.2739,15.3033,reg,5197 +WVFC,2017-06-22,15.2935,15.2935,False,15.2935,15.2935,reg,801 +WVFC,2017-06-23,15.2249,15.2249,False,15.2249,15.2249,reg,1034 +WVFC,2017-06-26,15.7837,15.8327,False,15.7837,15.8327,reg,420 +WVFC,2017-06-27,15.7783,15.7783,False,15.7783,15.7783,reg,117 +WVFC,2017-06-28,15.7092,15.7092,False,15.4308,15.4504,reg,1278 +WVFC,2017-06-29,15.6681,15.7054,False,15.6681,15.7054,reg,1156 +WVFC,2017-06-30,15.7833,15.7837,False,15.6372,15.7391,reg,2041 +WVFC,2017-07-05,15.5659,15.5659,False,15.5659,15.5659,reg,585 +WVFC,2017-07-06,15.5777,15.5778,False,15.5777,15.5778,reg,1010 +WVFC,2017-07-07,15.5778,15.5778,False,15.5778,15.5778,reg,133 +WVFC,2017-07-10,15.5876,15.5876,False,15.5876,15.5876,reg,269 +WVFC,2017-07-11,15.4602,15.4602,False,15.4602,15.4602,reg,244 +WVFC,2017-07-12,15.4602,15.4602,False,15.4602,15.4602,reg,0 +WVFC,2017-07-13,15.7347,15.7347,False,15.7347,15.7347,reg,179 +WVFC,2017-07-14,15.7347,15.7347,False,15.7347,15.7347,reg,0 +WVFC,2017-07-17,15.7836,15.7836,False,15.7641,15.7641,reg,604 +WVFC,2017-07-18,16.2200,16.5190,False,15.7347,15.7347,reg,2703 +WVFC,2017-07-19,15.8817,15.8817,False,15.8817,15.8817,reg,447 +WVFC,2017-07-20,15.4800,15.8106,False,15.4800,15.8106,reg,4958 +WVFC,2017-07-21,15.7837,15.7837,False,15.6857,15.6857,reg,689 +WVFC,2017-07-24,15.7837,15.7837,False,15.7837,15.7837,reg,530 +WVFC,2017-07-25,15.4994,15.4994,False,15.4994,15.4994,reg,342 +WVFC,2017-07-26,15.4994,15.4994,False,15.4994,15.4994,reg,99 +WVFC,2017-07-27,15.4994,15.4994,False,15.4994,15.4994,reg,115 +WVFC,2017-07-28,15.4994,15.4994,False,15.4994,15.4994,reg,28 +WVFC,2017-07-31,15.4994,15.4994,False,15.4994,15.4994,reg,22 +WVFC,2017-08-01,15.8033,15.8033,False,15.8033,15.8033,reg,139 +WVFC,2017-08-02,15.8033,15.8033,False,15.8033,15.8033,reg,0 +WVFC,2017-08-03,15.9312,15.9312,False,15.9312,15.9312,reg,404 +WVFC,2017-08-04,15.9312,15.9312,False,15.9312,15.9312,reg,36 +WVFC,2017-08-07,15.8968,15.8968,False,15.8968,15.8968,reg,1048 +WVFC,2017-08-08,15.8968,15.8968,False,15.8968,15.8968,reg,0 +WVFC,2017-08-09,15.7935,15.9116,False,15.7935,15.8919,reg,2554 +WVFC,2017-08-10,15.7935,15.7935,False,15.7935,15.7935,reg,0 +WVFC,2017-08-11,15.8427,15.8820,False,15.8427,15.8820,reg,1432 +WVFC,2017-08-14,15.8068,15.8068,False,15.8068,15.8068,reg,171 +WVFC,2017-08-15,15.5968,15.6065,False,15.5968,15.6065,reg,629 +WVFC,2017-08-16,15.9411,15.9411,False,15.9411,15.9411,reg,2003 +WVFC,2017-08-17,15.9411,15.9411,False,15.9411,15.9411,reg,46 +WVFC,2017-08-18,15.6442,15.6442,False,15.6442,15.6442,reg,1411 +WVFC,2017-08-21,15.6442,15.6442,False,15.6442,15.6442,reg,7 +WVFC,2017-08-22,15.6442,15.6442,False,15.6442,15.6442,reg,1 +WVFC,2017-08-23,15.6442,15.6442,False,15.6442,15.6442,reg,21 +WVFC,2017-08-24,15.7024,15.7024,False,15.7024,15.7024,reg,206 +WVFC,2017-08-25,15.6350,15.6350,False,15.6065,15.6065,reg,4166 +WVFC,2017-08-28,15.6459,15.6459,False,15.6459,15.6459,reg,226 +WVFC,2017-08-29,15.6459,15.6459,False,15.6459,15.6459,reg,2 +WVFC,2017-08-30,15.5376,15.6611,False,15.5376,15.6611,reg,9724 +WVFC,2017-08-31,15.3507,15.7443,False,15.3507,15.7443,reg,245 +WVFC,2017-09-01,15.3507,15.3507,False,15.3507,15.3507,reg,106 +WVFC,2017-09-05,15.3507,15.3507,False,15.3507,15.3507,reg,0 +WVFC,2017-09-06,15.3507,15.3507,False,15.3507,15.3507,reg,5 +WVFC,2017-09-07,15.2261,15.2261,False,15.1441,15.1441,reg,1191 +WVFC,2017-09-08,15.6331,15.6331,False,15.1441,15.1608,reg,2066 +WVFC,2017-09-11,15.1440,15.1735,False,15.1440,15.1440,reg,207 +WVFC,2017-09-12,15.1834,15.1834,False,15.1834,15.1834,reg,156 +WVFC,2017-09-13,15.3834,15.3834,False,15.3834,15.3834,reg,432 +WVFC,2017-09-14,15.3834,15.3834,False,15.3834,15.3834,reg,36 +WVFC,2017-09-15,16.3347,16.5315,False,15.2326,15.2326,reg,710 +WVFC,2017-09-18,16.3347,16.3347,False,16.3347,16.3347,reg,15 +WVFC,2017-09-19,16.3347,16.3347,False,16.3347,16.3347,reg,102 +WVFC,2017-09-20,16.3347,16.3347,False,16.3347,16.3347,reg,3 +WVFC,2017-09-21,16.3347,16.3347,False,16.3347,16.3347,reg,31 +WVFC,2017-09-22,16.3347,16.3347,False,16.3347,16.3347,reg,63 +WVFC,2017-09-25,16.3347,16.3347,False,16.3347,16.3347,reg,58 +WVFC,2017-09-26,16.3347,16.3347,False,16.3347,16.3347,reg,5 +WVFC,2017-09-27,16.3347,16.3347,False,16.3347,16.3347,reg,7 +WVFC,2017-09-28,16.3347,16.3347,False,16.3347,16.3347,reg,110 +WVFC,2017-09-29,16.3347,16.3347,False,16.3347,16.3347,reg,82 +WVFC,2017-10-02,16.3347,16.3347,False,16.3347,16.3347,reg,73 +WVFC,2017-10-03,15.9411,15.9411,False,15.9411,15.9411,reg,620 +WVFC,2017-10-04,15.9411,15.9411,False,15.9411,15.9411,reg,1 +WVFC,2017-10-05,15.1047,15.1799,False,14.8587,14.8587,reg,1231 +WVFC,2017-10-06,15.1047,15.1047,False,15.1047,15.1047,reg,16 +WVFC,2017-10-09,15.2277,15.2277,False,15.2277,15.2277,reg,412 +WVFC,2017-10-10,15.2523,15.2523,False,15.2523,15.2523,reg,192 +WVFC,2017-10-11,15.2523,15.2523,False,15.2523,15.2523,reg,58 +WVFC,2017-10-12,15.1243,15.1243,False,15.1243,15.1243,reg,335 +WVFC,2017-10-13,15.1243,15.1243,False,15.1243,15.1243,reg,17 +WVFC,2017-10-16,15.1243,15.1243,False,15.1243,15.1243,reg,41 +WVFC,2017-10-17,15.4983,15.4983,False,15.4983,15.4983,reg,147 +WVFC,2017-10-18,15.4983,15.4983,False,15.4983,15.4983,reg,45 +WVFC,2017-10-19,15.4983,15.4983,False,15.4983,15.4983,reg,6 +WVFC,2017-10-20,15.2621,15.2621,False,14.9571,14.9571,reg,587 +WVFC,2017-10-23,15.2621,15.2621,False,15.2621,15.2621,reg,22 +WVFC,2017-10-24,15.2621,15.2621,False,15.2621,15.2621,reg,1 +WVFC,2017-10-25,15.4491,15.5031,False,15.2523,15.2523,reg,10414 +WVFC,2017-10-26,15.4491,15.4491,False,15.4491,15.4491,reg,0 +WVFC,2017-10-27,15.4491,15.4491,False,15.4491,15.4491,reg,0 +WVFC,2017-10-30,15.2523,15.2523,False,15.2523,15.2523,reg,100 +WVFC,2017-10-31,15.2523,15.2523,False,15.2523,15.2523,reg,96 +WVFC,2017-11-01,15.7716,15.7716,False,15.7716,15.7716,reg,101 +WVFC,2017-11-02,15.7716,15.7716,False,15.7716,15.7716,reg,0 +WVFC,2017-11-03,15.9022,15.9022,False,15.9022,15.9022,reg,109 +WVFC,2017-11-06,15.8034,15.8724,False,15.8034,15.8528,reg,425 +WVFC,2017-11-07,15.8034,15.8034,False,15.8034,15.8034,reg,10 +WVFC,2017-11-08,15.8034,15.8034,False,15.8034,15.8034,reg,0 +WVFC,2017-11-09,15.3096,15.4586,False,15.3096,15.4586,reg,757 +WVFC,2017-11-10,15.3096,15.3096,False,15.3096,15.3096,reg,49 +WVFC,2017-11-13,14.5787,15.1120,False,14.5787,15.1120,reg,1645 +WVFC,2017-11-14,15.8034,15.8034,False,15.6059,15.6059,reg,478 +WVFC,2017-11-15,15.8034,15.8034,False,15.8034,15.8034,reg,104 +WVFC,2017-11-16,15.8034,15.8034,False,15.8034,15.8034,reg,43 +WVFC,2017-11-17,15.8034,15.8034,False,15.8034,15.8034,reg,93 +WVFC,2017-11-20,15.8034,15.8034,False,15.8034,15.8034,reg,44 +WVFC,2017-11-21,15.5565,15.5565,False,15.5565,15.5565,reg,387 +WVFC,2017-11-22,15.5565,15.5565,False,15.5565,15.5565,reg,1 +WVFC,2017-11-27,15.5565,15.5565,False,15.5565,15.5565,reg,0 +WVFC,2017-11-28,14.8652,14.8652,False,14.8652,14.8652,reg,155 +WVFC,2017-11-29,14.8652,14.8652,False,14.8652,14.8652,reg,67 +WVFC,2017-11-30,14.8157,14.9639,False,14.8157,14.9639,reg,3331 +WVFC,2017-12-01,14.8256,14.8454,False,14.8256,14.8355,reg,549 +WVFC,2017-12-04,15.0626,15.2404,False,14.8355,14.8355,reg,814 +WVFC,2017-12-05,15.0626,15.0626,False,15.0626,15.0626,reg,35 +WVFC,2017-12-06,15.0626,15.0626,False,15.0626,15.0626,reg,100 +WVFC,2017-12-07,15.2035,15.2035,False,15.0873,15.0873,reg,370 +WVFC,2017-12-08,14.9145,14.9145,False,14.9145,14.9145,reg,342 +WVFC,2017-12-11,14.9145,14.9145,False,14.9145,14.9145,reg,16 +WVFC,2017-12-12,14.9911,14.9911,False,14.9145,14.9145,reg,1509 +WVFC,2017-12-13,15.2011,15.2011,False,15.2011,15.2011,reg,102 +WVFC,2017-12-14,15.2011,15.2011,False,15.2011,15.2011,reg,6 +WVFC,2017-12-15,15.2011,15.2011,False,15.2011,15.2011,reg,147 +WVFC,2017-12-18,15.2011,15.2011,False,15.2011,15.2011,reg,5 +WVFC,2017-12-19,15.1323,15.1323,False,15.1323,15.1323,reg,774 +WVFC,2017-12-20,15.1323,15.1323,False,15.1323,15.1323,reg,1 +WVFC,2017-12-21,15.0762,15.1808,False,15.0762,15.1808,reg,1010 +WVFC,2017-12-22,15.1861,15.1861,False,15.1861,15.1861,reg,353 +WVFC,2017-12-26,15.5565,15.5565,False,15.3096,15.3096,reg,430 +WVFC,2017-12-27,15.4330,15.4330,False,15.4330,15.4330,reg,412 +WVFC,2017-12-28,15.4330,15.4330,False,15.4330,15.4330,reg,9 +WVFC,2017-12-29,15.2971,15.2971,False,15.2493,15.2493,reg,751 +WVFC,2018-01-02,15.3195,15.3195,False,15.3195,15.3195,reg,201 +WVFC,2018-01-03,15.3728,15.6569,False,15.2108,15.2997,reg,13067 +WVFC,2018-01-04,15.4686,15.4686,False,15.3343,15.3343,reg,233 +WVFC,2018-01-05,15.6652,15.6652,False,15.5071,15.5071,reg,5138 +WVFC,2018-01-08,15.6652,15.6652,False,15.6652,15.6652,reg,0 +WVFC,2018-01-09,15.6059,15.6059,False,15.6059,15.6059,reg,150 +WVFC,2018-01-10,15.8034,15.8034,False,15.8034,15.8034,reg,1601 +WVFC,2018-01-11,15.8726,15.8775,False,15.8429,15.8429,reg,1390 +WVFC,2018-01-12,15.8133,15.8133,False,15.8133,15.8133,reg,145 +WVFC,2018-01-16,15.9022,15.9022,False,15.9022,15.9022,reg,390 +WVFC,2018-01-17,15.9516,15.9516,False,15.8766,15.9022,reg,2376 +WVFC,2018-01-18,15.9654,16.0010,False,15.9420,15.9516,reg,11452 +WVFC,2018-01-19,16.0652,16.0800,False,16.0366,16.0504,reg,3888 +WVFC,2018-01-22,16.5442,17.6603,False,16.0207,16.0800,reg,14050 +WVFC,2018-01-23,16.6867,17.7789,False,15.9516,16.2974,reg,15151 +WVFC,2018-01-24,16.6627,16.8010,False,16.5541,16.6924,reg,1758 +WVFC,2018-01-25,16.7911,17.5063,False,16.0741,16.4454,reg,19056 +WVFC,2018-01-26,16.8504,17.8322,False,16.0978,16.5442,reg,18703 +WVFC,2018-01-29,16.8998,16.9393,False,16.8702,16.8702,reg,1262 +WVFC,2018-01-30,16.7120,16.8307,False,16.5936,16.6232,reg,825 +WVFC,2018-01-31,16.6899,16.8405,False,16.2775,16.3473,reg,3702 +WVFC,2018-02-01,16.6899,16.6899,False,16.6899,16.6899,reg,1 +WVFC,2018-02-02,16.7911,16.9192,False,16.7911,16.9192,reg,717 +WVFC,2018-02-05,16.7581,16.7615,False,16.7516,16.7516,reg,482 +WVFC,2018-02-06,16.2479,16.2479,False,16.2479,16.2479,reg,599 +WVFC,2018-02-07,17.1213,17.4409,False,16.5209,16.8612,reg,9204 +WVFC,2018-02-08,17.1213,17.1213,False,17.1213,17.1213,reg,30 +WVFC,2018-02-09,16.9444,16.9784,False,15.3050,16.4861,reg,9918 +WVFC,2018-02-12,16.9444,16.9444,False,16.9444,16.9444,reg,34 +WVFC,2018-02-13,16.4861,16.7740,False,15.7721,16.4067,reg,5021 +WVFC,2018-02-14,16.6747,16.6747,False,16.0295,16.0295,reg,298 +WVFC,2018-02-15,16.6747,16.6747,False,16.6747,16.6747,reg,107 +WVFC,2018-02-16,16.4777,16.4777,False,16.4777,16.4777,reg,691 +WVFC,2018-02-20,15.8906,15.8906,False,15.8906,15.8906,reg,196 +WVFC,2018-02-21,15.7789,15.8896,False,15.5432,15.7814,reg,2057 +WVFC,2018-02-22,15.8940,15.8940,False,15.4439,15.4936,reg,1712 +WVFC,2018-02-23,15.8940,15.8940,False,15.8940,15.8940,reg,65 +WVFC,2018-02-26,15.9700,16.2955,False,15.4618,15.8310,reg,13796 +WVFC,2018-02-27,16.3075,17.1710,False,15.6539,15.8688,reg,12494 +WVFC,2018-02-28,16.3075,16.3075,False,16.3075,16.3075,reg,96 +WVFC,2018-03-01,16.5159,17.7665,False,16.1190,17.5697,reg,52921 +WVFC,2018-03-02,16.2479,16.8434,False,16.1387,16.8434,reg,1493 +WVFC,2018-03-05,16.3769,16.3769,False,16.3769,16.3769,reg,474 +WVFC,2018-03-06,16.3769,16.5995,False,16.3769,16.5995,reg,1280 +WVFC,2018-03-07,16.0990,16.4663,False,15.8211,16.2876,reg,5832 +WVFC,2018-03-08,16.2532,16.2532,False,16.2532,16.2532,reg,351 +WVFC,2018-03-09,15.9998,17.0717,False,15.8856,16.1387,reg,15550 +WVFC,2018-03-12,16.5754,17.1114,False,15.6325,15.6325,reg,29735 +WVFC,2018-03-13,15.9303,16.8732,False,15.9303,16.7740,reg,25861 +WVFC,2018-03-14,16.0295,16.3273,False,16.0295,16.3273,reg,1586 +WVFC,2018-03-15,16.1685,16.3390,False,15.8807,15.8807,reg,1696 +WVFC,2018-03-16,16.2975,16.3769,False,15.8906,16.2281,reg,6815 +WVFC,2018-03-19,16.2975,16.2975,False,16.2975,16.2975,reg,76 +WVFC,2018-03-20,15.6921,15.7020,False,15.6822,15.6822,reg,400 +WVFC,2018-03-21,15.6921,15.6921,False,15.6921,15.6921,reg,118 +WVFC,2018-03-22,15.6921,15.6921,False,15.6921,15.6921,reg,29 +WVFC,2018-03-23,16.1784,16.2082,False,16.1586,16.2082,reg,1882 +WVFC,2018-03-26,16.3769,16.3769,False,16.2777,16.2777,reg,1182 +WVFC,2018-03-27,16.3769,16.3769,False,16.3769,16.3769,reg,2 +WVFC,2018-03-28,16.5060,17.2702,False,15.9799,16.6747,reg,12536 +WVFC,2018-03-29,16.2181,16.2876,False,15.8377,15.8377,reg,4001 +WVFC,2018-04-02,15.5352,16.6151,False,15.5342,16.6151,reg,1820 +WVFC,2018-04-03,15.5333,15.7407,False,15.5333,15.7407,reg,498 +WVFC,2018-04-04,15.4836,15.5134,False,15.4836,15.4836,reg,756 +WVFC,2018-04-05,15.6028,15.6425,False,15.6028,15.6028,reg,668 +WVFC,2018-04-06,15.6028,15.6028,False,15.6028,15.6028,reg,303 +WVFC,2018-04-09,15.6028,15.6028,False,15.6028,15.6028,reg,0 +WVFC,2018-04-10,15.7701,15.8410,False,15.7701,15.8310,reg,1200 +WVFC,2018-04-11,16.0792,16.1288,False,15.8807,15.9799,reg,3386 +WVFC,2018-04-12,16.0792,16.0792,False,16.0792,16.0792,reg,46 +WVFC,2018-04-13,16.1288,16.1288,False,15.8807,15.8807,reg,787 +WVFC,2018-04-16,16.1288,16.1288,False,16.1288,16.1288,reg,48 +WVFC,2018-04-17,16.0295,16.0295,False,16.0295,16.0295,reg,176 +WVFC,2018-04-18,16.0295,16.0295,False,16.0295,16.0295,reg,601 +WVFC,2018-04-19,16.0295,16.0295,False,16.0295,16.0295,reg,93 +WVFC,2018-04-20,15.8807,15.8807,False,15.8231,15.8231,reg,2739 +WVFC,2018-04-23,15.8807,15.8807,False,15.8807,15.8807,reg,39 +WVFC,2018-04-24,15.8221,15.8221,False,15.8221,15.8221,reg,1040 +WVFC,2018-04-25,15.8221,15.8221,False,15.8221,15.8221,reg,61 +WVFC,2018-04-26,15.9601,15.9601,False,15.8608,15.8608,reg,3507 +WVFC,2018-04-27,15.7417,16.1784,False,15.7417,16.1685,reg,7483 +WVFC,2018-04-30,15.7417,15.7417,False,15.7417,15.7417,reg,46 +WVFC,2018-05-01,15.7417,15.7417,False,15.7417,15.7417,reg,105 +WVFC,2018-05-02,15.9693,15.9693,False,15.9693,15.9693,reg,257 +WVFC,2018-05-03,15.9693,15.9693,False,15.9693,15.9693,reg,30 WVFC,2018-05-04,16.0000,16.0000,False,16.0000,16.0000,reg,250 WVFC,2018-05-07,15.9398,15.9398,False,15.7600,15.9398,reg,3250 WVFC,2018-05-08,15.9500,16.1250,False,15.7800,16.1250,reg,539 @@ -248,4 +245,7 @@ WVFC,2018-05-30,16.1000,16.4000,False,16.1000,16.4000,reg,3708 WVFC,2018-05-31,16.2000,16.2000,False,16.2000,16.2000,reg,257 WVFC,2018-06-01,16.2000,16.2000,False,16.2000,16.2000,reg,445 WVFC,2018-06-04,16.5000,16.5000,False,16.5000,16.5000,reg,1719 -WVFC,2018-06-05,16.5000,16.5000,False,16.5000,16.5000,reg,0 +WVFC,2018-06-05,16.5000,16.5000,False,16.5000,16.5000,reg,3 +WVFC,2018-06-06,16.0100,16.9700,False,16.0100,16.5500,reg,575 +WVFC,2018-06-07,16.5200,16.5200,False,16.2750,16.2750,reg,1335 +WVFC,2018-06-08,16.7200,17.0000,False,16.5000,16.6500,reg,10534 diff --git a/company_library/WVVI.csv b/company_library/WVVI.csv index 70667352..0fcd92c4 100644 --- a/company_library/WVVI.csv +++ b/company_library/WVVI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVVI,2017-06-06,8.1300,8.1600,False,8.0900,8.0900,reg,3110 -WVVI,2017-06-07,8.0990,8.1500,False,8.0000,8.1500,reg,11287 -WVVI,2017-06-08,8.1101,8.1400,False,8.0330,8.0330,reg,4877 WVVI,2017-06-09,8.0900,8.0972,False,8.0087,8.0087,reg,4345 WVVI,2017-06-12,8.0753,8.1200,False,8.0000,8.0200,reg,5961 WVVI,2017-06-13,8.0300,8.0701,False,7.9514,8.0200,reg,3994 @@ -249,3 +246,6 @@ WVVI,2018-05-31,8.1835,8.2000,False,8.0600,8.0600,reg,3723 WVVI,2018-06-01,8.2400,8.2500,False,8.1100,8.1127,reg,4501 WVVI,2018-06-04,8.2500,8.2500,False,8.0170,8.1800,reg,10627 WVVI,2018-06-05,8.1800,8.2500,False,8.0900,8.2500,reg,8332 +WVVI,2018-06-06,8.1500,8.2500,False,8.1400,8.2500,reg,13204 +WVVI,2018-06-07,8.2110,8.2401,False,8.1500,8.2300,reg,5238 +WVVI,2018-06-08,8.1700,8.2500,False,8.1700,8.2500,reg,10500 diff --git a/company_library/WVVIP.csv b/company_library/WVVIP.csv index a9f39d3a..933642b9 100644 --- a/company_library/WVVIP.csv +++ b/company_library/WVVIP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVVIP,2017-06-06,5.2650,5.2650,False,5.2650,5.2650,reg,50 -WVVIP,2017-06-07,5.2650,5.2650,False,5.2650,5.2650,reg,0 -WVVIP,2017-06-08,5.2650,5.2650,False,5.2650,5.2650,reg,200 WVVIP,2017-06-09,5.2650,5.2650,False,5.2650,5.2650,reg,0 WVVIP,2017-06-12,5.2650,5.2650,False,5.2650,5.2650,reg,0 WVVIP,2017-06-13,5.2650,5.2650,False,5.2650,5.2650,reg,110 @@ -249,3 +246,6 @@ WVVIP,2018-05-31,4.6500,4.6500,False,4.6500,4.6500,reg,64 WVVIP,2018-06-01,4.6500,4.6500,False,4.6500,4.6500,reg,575 WVVIP,2018-06-04,4.6500,4.6500,False,4.6500,4.6500,reg,50 WVVIP,2018-06-05,5.0100,5.0100,False,5.0100,5.0100,reg,245 +WVVIP,2018-06-06,4.6500,4.8000,False,4.6500,4.8000,reg,700 +WVVIP,2018-06-07,4.4500,4.4500,False,4.4500,4.4500,reg,200 +WVVIP,2018-06-08,4.4500,4.8277,False,4.4500,4.8277,reg,608 diff --git a/company_library/WWD.csv b/company_library/WWD.csv index 88efaa9b..94d73775 100644 --- a/company_library/WWD.csv +++ b/company_library/WWD.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WWD,2017-06-06,68.7711,69.3369,False,68.1357,68.6519,reg,225643 -WWD,2017-06-07,68.8207,69.7440,False,68.2548,68.8902,reg,280421 -WWD,2017-06-08,70.0120,70.2007,False,68.3913,68.7611,reg,241328 WWD,2017-06-09,70.3794,70.8857,False,70.0915,70.2106,reg,274877 WWD,2017-06-12,69.5653,70.9850,False,69.1781,70.4489,reg,351138 WWD,2017-06-13,69.3369,69.7837,False,69.0391,69.6447,reg,211095 @@ -249,3 +246,6 @@ WWD,2018-05-31,75.7700,76.6300,False,75.4200,76.6300,reg,317523 WWD,2018-06-01,75.9700,76.8100,False,74.9725,76.2200,reg,207349 WWD,2018-06-04,76.2500,76.8700,False,75.8200,76.5300,reg,177136 WWD,2018-06-05,76.5500,77.0000,False,75.8550,76.0800,reg,158852 +WWD,2018-06-06,77.5300,77.5500,False,76.2500,76.5500,reg,197364 +WWD,2018-06-07,78.0300,78.3300,False,77.5900,77.5900,reg,210842 +WWD,2018-06-08,79.0300,79.1500,False,77.9900,78.1600,reg,241293 diff --git a/company_library/WWR.csv b/company_library/WWR.csv index f4935b91..85c68f26 100644 --- a/company_library/WWR.csv +++ b/company_library/WWR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WWR,2017-06-06,1.7000,1.7000,True,1.7000,1.7000,reg,0 -WWR,2017-06-07,1.7000,1.7000,True,1.7000,1.7000,reg,0 -WWR,2017-06-08,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-09,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-12,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-13,1.7000,1.7000,True,1.7000,1.7000,reg,0 @@ -249,3 +246,6 @@ WWR,2018-05-31,0.3714,0.3980,False,0.3653,0.3700,reg,241477 WWR,2018-06-01,0.3700,0.3900,False,0.3512,0.3800,reg,223851 WWR,2018-06-04,0.3932,0.4000,False,0.3512,0.3800,reg,238991 WWR,2018-06-05,0.4157,0.4400,False,0.4050,0.4100,reg,952039 +WWR,2018-06-06,0.4335,0.4490,False,0.4160,0.4160,reg,302110 +WWR,2018-06-07,0.4397,0.4600,False,0.4199,0.4400,reg,268982 +WWR,2018-06-08,0.5060,0.5600,False,0.4398,0.4400,reg,1160707 diff --git a/company_library/WYND.csv b/company_library/WYND.csv new file mode 100644 index 00000000..f7320c3f --- /dev/null +++ b/company_library/WYND.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +WYND,2017-06-08,97.9321,98.0895,False,96.5161,97.8043,reg,695542 +WYND,2017-06-09,97.2536,98.6598,False,96.6341,97.7846,reg,715272 +WYND,2017-06-12,97.3913,97.5289,False,96.4964,97.4896,reg,940347 +WYND,2017-06-13,98.7876,98.8761,False,97.6273,97.6765,reg,698287 +WYND,2017-06-14,99.2597,99.7317,False,98.6598,99.2695,reg,806652 +WYND,2017-06-15,99.1220,99.2892,False,97.7895,98.2665,reg,796447 +WYND,2017-06-16,99.6530,99.9677,False,98.9351,99.1810,reg,1343125 +WYND,2017-06-19,101.5214,101.8557,False,99.8693,100.1840,reg,1021147 +WYND,2017-06-20,100.5970,101.8164,False,100.5773,101.6295,reg,896859 +WYND,2017-06-21,101.4820,101.5115,False,100.6265,100.7347,reg,803208 +WYND,2017-06-22,102.3867,102.9767,False,101.2460,101.6787,reg,1535471 +WYND,2017-06-23,102.6424,102.7112,False,101.4820,102.2687,reg,1562751 +WYND,2017-06-26,103.5176,103.8716,False,102.6621,102.9669,reg,1378953 +WYND,2017-06-27,100.8428,103.8519,False,100.6953,103.5471,reg,1401083 +WYND,2017-06-28,101.5607,102.1015,False,101.1477,101.2854,reg,674718 +WYND,2017-06-29,99.0236,101.5312,False,98.1976,101.5312,reg,1363823 +WYND,2017-06-30,98.7385,99.5252,False,98.6401,99.3285,reg,1062452 +WYND,2017-07-05,99.6038,99.9382,False,99.0531,99.4268,reg,975004 +WYND,2017-07-06,98.4336,99.6333,False,98.3058,99.2105,reg,984486 +WYND,2017-07-07,99.1515,99.6923,False,98.3009,98.6893,reg,793489 +WYND,2017-07-10,99.6825,99.8693,False,98.8073,98.9745,reg,540864 +WYND,2017-07-11,99.6923,99.9972,False,98.9155,99.5645,reg,658636 +WYND,2017-07-12,100.3217,100.6757,False,99.5055,100.4397,reg,845842 +WYND,2017-07-13,100.3315,100.8428,False,99.7710,100.7150,reg,633488 +WYND,2017-07-14,100.4003,100.6560,False,99.3580,100.1447,reg,531250 +WYND,2017-07-17,101.0199,101.5017,False,100.2528,100.4102,reg,546277 +WYND,2017-07-18,101.2362,101.6197,False,100.6953,100.8822,reg,718101 +WYND,2017-07-19,100.7838,101.6492,False,100.4888,101.5312,reg,510440 +WYND,2017-07-20,100.9314,101.3542,False,100.4200,100.7937,reg,561947 +WYND,2017-07-21,101.3444,101.5804,False,100.1742,100.5478,reg,551983 +WYND,2017-07-24,101.3542,101.8262,False,100.6560,101.2952,reg,556354 +WYND,2017-07-25,102.6817,102.7899,False,101.3247,101.8459,reg,483941 +WYND,2017-07-26,101.8852,103.0947,False,101.6787,102.8489,reg,564937 +WYND,2017-07-27,102.3474,102.3572,False,101.0690,102.0720,reg,489296 +WYND,2017-07-28,101.8950,102.3867,False,101.3247,102.1114,reg,491133 +WYND,2017-07-31,102.6326,103.1046,False,102.1704,102.4359,reg,757555 +WYND,2017-08-01,103.5569,104.0977,False,102.8587,103.3701,reg,869433 +WYND,2017-08-02,101.2854,103.6257,False,100.2047,103.3996,reg,1307069 +WYND,2017-08-03,100.5970,104.7271,False,99.2105,103.2521,reg,3952921 +WYND,2017-08-04,100.5577,100.5577,False,98.2370,99.5842,reg,1851978 +WYND,2017-08-07,101.6197,102.1900,False,100.6265,100.8133,reg,847591 +WYND,2017-08-08,99.1908,101.3149,False,99.1023,101.3149,reg,1025510 +WYND,2017-08-09,98.6401,99.6186,False,98.5123,98.7483,reg,820376 +WYND,2017-08-10,95.9753,98.4238,False,95.8671,98.2665,reg,1227812 +WYND,2017-08-11,95.7097,96.6833,False,95.5917,95.9753,reg,1117687 +WYND,2017-08-14,97.0668,97.2831,False,96.6833,96.7226,reg,1024546 +WYND,2017-08-15,97.9125,98.0206,False,97.1651,97.5093,reg,646546 +WYND,2017-08-16,97.4503,98.3746,False,96.6538,97.9813,reg,1146468 +WYND,2017-08-17,94.5494,97.4208,False,94.5199,97.2044,reg,1550767 +WYND,2017-08-18,95.1099,95.8277,False,93.7135,94.4511,reg,1605259 +WYND,2017-08-21,95.0116,95.6802,False,94.6477,95.3361,reg,971602 +WYND,2017-08-22,97.0668,97.1504,False,95.2181,95.2181,reg,1144266 +WYND,2017-08-23,96.6711,97.4723,False,95.6721,96.5821,reg,638777 +WYND,2017-08-24,95.9193,97.3536,False,95.8798,97.0866,reg,808439 +WYND,2017-08-25,95.9391,96.5425,False,95.4940,96.2557,reg,1038714 +WYND,2017-08-28,95.2665,96.1370,False,94.5147,96.0479,reg,1229615 +WYND,2017-08-29,95.6028,95.7858,False,94.6928,94.7126,reg,655821 +WYND,2017-08-30,97.2547,97.2943,False,95.7017,95.7017,reg,831309 +WYND,2017-08-31,98.6000,98.7286,False,97.8185,97.8680,reg,1175245 +WYND,2017-09-01,99.1638,99.5842,False,98.3527,98.7385,reg,1344381 +WYND,2017-09-05,97.5317,98.9858,False,96.2952,98.9264,reg,1304566 +WYND,2017-09-06,96.5524,97.6009,False,96.3150,97.6009,reg,1407253 +WYND,2017-09-07,95.8699,96.9085,False,95.2240,96.7898,reg,1179570 +WYND,2017-09-08,97.4031,97.8185,False,95.3852,95.7314,reg,1157051 +WYND,2017-09-11,98.7484,98.9165,False,97.9076,98.0362,reg,1537000 +WYND,2017-09-12,99.7474,99.9452,False,98.5406,98.8473,reg,555651 +WYND,2017-09-13,101.3894,101.8049,False,99.6881,99.9551,reg,1212411 +WYND,2017-09-14,101.5576,102.0027,False,100.6772,100.8751,reg,1043767 +WYND,2017-09-15,100.3409,101.1619,False,99.6782,101.1421,reg,1224843 +WYND,2017-09-18,100.3706,100.8454,False,100.1925,100.5684,reg,724115 +WYND,2017-09-19,100.4200,100.5091,False,99.8661,100.4596,reg,862977 +WYND,2017-09-20,101.5675,101.5873,False,100.1629,100.6673,reg,651819 +WYND,2017-09-21,102.0719,102.3578,False,101.3598,101.6367,reg,985519 +WYND,2017-09-22,104.0898,104.2778,False,102.1906,102.1906,reg,1186359 +WYND,2017-09-25,102.5270,104.0602,False,102.4379,103.4963,reg,784225 +WYND,2017-09-26,103.7436,104.1294,False,102.8138,102.8732,reg,1511565 +WYND,2017-09-27,103.6942,104.2481,False,102.9028,104.1690,reg,719608 +WYND,2017-09-28,104.1096,104.2283,False,103.1996,103.5161,reg,846897 +WYND,2017-09-29,104.2679,104.5943,False,103.5656,104.2877,reg,1007146 +WYND,2017-10-02,104.8713,105.4549,False,103.5953,104.2085,reg,916637 +WYND,2017-10-03,104.1393,105.2966,False,103.5458,104.8515,reg,895979 +WYND,2017-10-04,104.7526,105.3857,False,104.1492,104.3866,reg,595991 +WYND,2017-10-05,105.6626,105.9594,False,104.6141,104.8416,reg,650311 +WYND,2017-10-06,105.8901,106.0681,False,104.7427,105.6527,reg,1552520 +WYND,2017-10-09,106.7309,106.7507,False,105.3461,106.0682,reg,1140544 +WYND,2017-10-10,107.5124,107.8685,False,106.3748,106.7804,reg,1113729 +WYND,2017-10-11,107.7893,108.5015,False,107.3244,107.7498,reg,1763434 +WYND,2017-10-12,108.4817,108.5807,False,107.0870,107.3640,reg,1014801 +WYND,2017-10-13,109.1742,109.4214,False,108.5807,108.9565,reg,781395 +WYND,2017-10-16,108.8279,109.5401,False,108.5213,108.9170,reg,841006 +WYND,2017-10-17,108.4422,108.8477,False,108.2049,108.7686,reg,653796 +WYND,2017-10-18,108.1454,108.9368,False,107.9575,108.8378,reg,784320 +WYND,2017-10-19,108.1157,108.4817,False,107.1009,107.6904,reg,590228 +WYND,2017-10-20,107.8190,108.6598,False,107.4728,108.6499,reg,728550 +WYND,2017-10-23,107.0969,108.2196,False,106.9189,108.1059,reg,1177527 +WYND,2017-10-24,107.3442,108.0366,False,106.8991,107.0079,reg,1106569 +WYND,2017-10-25,103.1897,104.0503,False,100.8948,101.1125,reg,3286068 +WYND,2017-10-26,105.3164,105.5736,False,103.4172,103.4667,reg,1497562 +WYND,2017-10-27,105.4054,105.8753,False,104.5647,105.3164,reg,1162226 +WYND,2017-10-30,104.5943,105.3312,False,103.6150,104.7625,reg,768995 +WYND,2017-10-31,105.6923,105.9989,False,104.6735,104.6735,reg,1247058 +WYND,2017-11-01,106.0583,108.8477,False,105.6033,107.3838,reg,972957 +WYND,2017-11-02,106.2957,106.8397,False,105.6329,106.3946,reg,777189 +WYND,2017-11-03,107.7300,109.2434,False,105.9989,105.9989,reg,1172344 +WYND,2017-11-06,107.8586,108.2246,False,107.2651,107.7003,reg,654341 +WYND,2017-11-07,107.5025,109.0258,False,107.3244,108.5114,reg,794146 +WYND,2017-11-08,107.9080,108.0267,False,107.1859,107.5618,reg,654135 +WYND,2017-11-09,105.7813,107.9575,False,105.1581,106.9782,reg,1588884 +WYND,2017-11-10,104.9207,105.4549,False,103.6348,105.4252,reg,1395097 +WYND,2017-11-13,105.1483,105.7516,False,104.3520,104.4657,reg,1128169 +WYND,2017-11-14,106.3748,106.4540,False,104.1096,104.8317,reg,1068694 +WYND,2017-11-15,105.3263,105.7516,False,104.5152,105.5142,reg,836886 +WYND,2017-11-16,107.0573,107.3343,False,105.6428,106.1869,reg,967160 +WYND,2017-11-17,107.5816,108.0861,False,106.6122,106.6320,reg,611720 +WYND,2017-11-20,108.3433,108.4718,False,107.3541,107.5321,reg,467324 +WYND,2017-11-21,109.0752,109.6786,False,108.6004,108.6103,reg,1011343 +WYND,2017-11-22,108.4521,109.3621,False,108.1167,109.3621,reg,959449 +WYND,2017-11-27,108.2631,109.3272,False,108.2532,108.7007,reg,824682 +WYND,2017-11-28,109.7349,110.1326,False,108.2333,108.7206,reg,1344258 +WYND,2017-11-29,111.6442,111.8530,False,109.6454,109.9238,reg,922968 +WYND,2017-11-30,111.7635,112.2209,False,110.0730,111.7337,reg,1420561 +WYND,2017-12-01,111.0475,112.3701,False,109.1681,111.8232,reg,645080 +WYND,2017-12-04,111.5845,113.4938,False,111.5447,112.0320,reg,1039523 +WYND,2017-12-05,112.2707,113.8518,False,111.6442,111.7436,reg,1216373 +WYND,2017-12-06,112.1414,112.5789,False,111.5845,112.4298,reg,774515 +WYND,2017-12-07,112.1414,112.7679,False,111.5746,111.7436,reg,668655 +WYND,2017-12-08,112.4198,113.1656,False,112.1314,112.6784,reg,414900 +WYND,2017-12-11,112.1116,112.7878,False,111.3856,112.0022,reg,981245 +WYND,2017-12-12,111.3558,112.4397,False,111.2166,111.3558,reg,692941 +WYND,2017-12-13,111.1768,111.9326,False,111.0376,111.3757,reg,557965 +WYND,2017-12-14,110.1525,111.3806,False,110.0531,111.3458,reg,1100336 +WYND,2017-12-15,111.9823,112.1116,False,110.4111,110.5304,reg,1201631 +WYND,2017-12-18,113.8419,114.5777,False,112.5690,112.5690,reg,700450 +WYND,2017-12-19,112.9270,113.9015,False,112.4795,113.8419,reg,584156 +WYND,2017-12-20,112.2010,113.2651,False,112.1812,113.2651,reg,483317 +WYND,2017-12-21,112.7380,113.7175,False,112.3502,112.5690,reg,1246140 +WYND,2017-12-22,112.9469,113.1756,False,112.0022,112.9668,reg,855292 +WYND,2017-12-26,113.2750,113.9015,False,112.8673,112.9270,reg,508365 +WYND,2017-12-27,114.7269,114.7269,False,113.2551,113.2551,reg,384727 +WYND,2017-12-28,116.0097,116.0694,False,114.7866,114.9954,reg,670196 +WYND,2017-12-29,115.2241,116.3478,False,115.2241,116.3478,reg,875191 +WYND,2018-01-02,116.1887,116.2782,False,114.7766,115.9401,reg,685038 +WYND,2018-01-03,116.8450,116.9643,False,115.9500,115.9500,reg,683728 +WYND,2018-01-04,115.0849,117.2925,False,114.7766,117.1931,reg,927128 +WYND,2018-01-05,111.8132,115.2838,False,110.8188,115.0650,reg,2157869 +WYND,2018-01-08,113.2253,113.5634,False,110.9779,112.1116,reg,1095832 +WYND,2018-01-09,112.7380,113.7424,False,112.1513,113.6330,reg,781167 +WYND,2018-01-10,112.0817,112.8723,False,111.8729,112.3005,reg,621479 +WYND,2018-01-11,116.2384,116.2881,False,111.9823,112.6088,reg,983205 +WYND,2018-01-12,117.2726,117.3025,False,115.7511,116.3379,reg,987721 +WYND,2018-01-16,116.4274,118.5455,False,116.0495,117.7698,reg,1217828 +WYND,2018-01-17,116.4771,117.0837,False,115.8804,116.5367,reg,761037 +WYND,2018-01-18,122.0459,123.3585,False,119.5300,119.5300,reg,1958509 +WYND,2018-01-19,126.2821,127.2467,False,123.6668,123.6668,reg,2219198 +WYND,2018-01-22,126.6401,126.7594,False,125.3971,125.8943,reg,1439541 +WYND,2018-01-23,126.6202,127.1274,False,125.7948,125.9937,reg,546260 +WYND,2018-01-24,124.5717,127.0677,False,124.1342,127.0180,reg,850769 +WYND,2018-01-25,124.3927,125.0391,False,123.2292,124.8402,reg,1692506 +WYND,2018-01-26,124.2634,125.0192,False,123.5574,124.9595,reg,1082399 +WYND,2018-01-29,124.3231,124.9894,False,123.0850,123.7762,reg,1126617 +WYND,2018-01-30,122.7817,124.5816,False,122.4237,123.8557,reg,771757 +WYND,2018-01-31,123.4381,124.1640,False,122.9906,123.4579,reg,654999 +WYND,2018-02-01,124.4225,124.7109,False,122.3044,122.7618,reg,730569 +WYND,2018-02-02,120.8625,124.2137,False,120.5254,124.2137,reg,763783 +WYND,2018-02-05,116.1191,121.1608,False,115.5423,119.5200,reg,1637210 +WYND,2018-02-06,119.1024,119.5101,False,112.9866,113.4540,reg,1696674 +WYND,2018-02-07,118.0582,120.1067,False,117.7499,118.7643,reg,790796 +WYND,2018-02-08,112.9270,118.0383,False,112.8971,117.6008,reg,853309 +WYND,2018-02-09,114.3788,115.2490,False,110.1525,113.9214,reg,1081528 +WYND,2018-02-12,115.6617,116.2881,False,114.3291,115.0053,reg,1022520 +WYND,2018-02-13,117.2627,117.5709,False,115.0650,115.3832,reg,1240653 +WYND,2018-02-14,120.9918,121.2503,False,117.3124,117.3124,reg,1972322 +WYND,2018-02-15,121.9365,123.2988,False,121.1111,121.1807,reg,1011392 +WYND,2018-02-16,120.4051,122.1354,False,120.3355,121.9663,reg,611049 +WYND,2018-02-20,120.0968,121.9066,False,119.5598,119.5598,reg,670909 +WYND,2018-02-21,120.4448,122.3342,False,119.9277,120.0769,reg,771514 +WYND,2018-02-22,119.0825,121.2006,False,118.5654,121.0813,reg,947377 +WYND,2018-02-23,118.9234,120.0073,False,118.6151,119.4604,reg,774551 +WYND,2018-02-26,117.3621,119.7289,False,117.3124,119.2814,reg,1306577 +WYND,2018-02-27,115.3136,117.3920,False,115.0053,117.3820,reg,1543944 +WYND,2018-02-28,115.1346,117.0340,False,115.1346,115.8009,reg,1058783 +WYND,2018-03-01,114.9656,116.6039,False,114.2496,115.3633,reg,996678 +WYND,2018-03-02,115.7412,116.0296,False,112.6088,114.0905,reg,915050 +WYND,2018-03-05,116.0395,116.1589,False,112.6386,114.9656,reg,1272652 +WYND,2018-03-06,116.9544,117.3025,False,116.1887,116.3876,reg,747167 +WYND,2018-03-07,116.7157,116.9942,False,114.7766,115.5622,reg,887635 +WYND,2018-03-08,115.8307,117.4814,False,115.3434,117.1235,reg,655943 +WYND,2018-03-09,120.4150,120.4747,False,116.5964,116.5964,reg,909617 +WYND,2018-03-12,118.2472,120.7929,False,117.9787,120.3255,reg,543499 +WYND,2018-03-13,117.7400,119.6095,False,117.4715,118.5256,reg,907692 +WYND,2018-03-14,116.0800,118.5000,False,115.4600,118.3400,reg,979560 +WYND,2018-03-15,116.1500,116.9700,False,115.6100,116.0800,reg,643332 +WYND,2018-03-16,116.2600,116.9100,False,116.1100,116.1500,reg,831415 +WYND,2018-03-19,116.6100,117.4100,False,115.7900,116.1800,reg,633568 +WYND,2018-03-20,116.9400,118.6400,False,116.6100,116.9800,reg,614798 +WYND,2018-03-21,117.9200,118.4500,False,116.4300,117.0400,reg,686633 +WYND,2018-03-22,115.2000,117.5000,False,115.1700,116.8100,reg,724171 +WYND,2018-03-23,112.3900,115.8750,False,112.1600,115.2500,reg,625400 +WYND,2018-03-26,114.4100,114.6000,False,112.9301,113.0000,reg,786786 +WYND,2018-03-27,112.9300,115.6000,False,112.2500,115.1300,reg,483393 +WYND,2018-03-28,112.7900,114.1600,False,112.4350,112.9900,reg,745406 +WYND,2018-03-29,114.4300,115.3000,False,113.4502,113.5400,reg,888504 +WYND,2018-04-02,111.0900,115.3600,False,108.6300,114.5400,reg,1156447 +WYND,2018-04-03,112.1500,113.6400,False,111.3200,111.8900,reg,652293 +WYND,2018-04-04,113.4500,113.7500,False,110.3800,110.6700,reg,574322 +WYND,2018-04-05,113.4400,114.5099,False,112.3800,114.2800,reg,863837 +WYND,2018-04-06,110.2800,113.2600,False,109.5000,112.9100,reg,724555 +WYND,2018-04-09,109.8600,111.4100,False,109.7200,111.0800,reg,575567 +WYND,2018-04-10,109.3600,112.4200,False,109.1100,111.4100,reg,953012 +WYND,2018-04-11,111.4900,112.6000,False,109.1200,109.1200,reg,948765 +WYND,2018-04-12,112.0300,113.0600,False,111.5800,111.9200,reg,596204 +WYND,2018-04-13,110.0600,112.5300,False,109.4100,112.3600,reg,874687 +WYND,2018-04-16,111.7800,112.2400,False,110.6300,110.6300,reg,1018196 +WYND,2018-04-17,113.7700,115.2700,False,112.6800,112.6800,reg,705951 +WYND,2018-04-18,114.8300,115.4400,False,113.6100,114.1100,reg,636403 +WYND,2018-04-19,114.1000,114.7944,False,113.1300,114.7700,reg,586889 +WYND,2018-04-20,114.7400,115.6300,False,114.0800,114.2200,reg,1102183 +WYND,2018-04-23,115.7100,116.4100,False,114.3400,115.0300,reg,1001619 +WYND,2018-04-24,115.8200,117.3100,False,114.5700,116.0700,reg,1350644 +WYND,2018-04-25,117.7500,118.0400,False,114.6250,115.2300,reg,1289825 +WYND,2018-04-26,115.9900,119.0000,False,115.8300,118.4000,reg,1276766 +WYND,2018-04-27,115.7500,117.7100,False,115.4800,115.9300,reg,682250 +WYND,2018-04-30,114.2100,117.5900,False,114.1000,116.1300,reg,752777 +WYND,2018-05-01,114.9700,114.9700,False,113.0210,114.1500,reg,1465108 +WYND,2018-05-02,108.5600,114.0100,False,108.5100,114.0100,reg,1970502 +WYND,2018-05-03,105.5000,108.6300,False,103.0500,108.5700,reg,2645187 +WYND,2018-05-04,106.3000,106.9400,False,103.6500,105.1800,reg,1203116 +WYND,2018-05-07,106.9200,107.3700,False,105.7500,106.3800,reg,1352470 +WYND,2018-05-08,108.4600,108.8200,False,106.3200,106.5900,reg,1192645 +WYND,2018-05-09,110.8600,111.5800,False,108.3200,108.9400,reg,1316139 +WYND,2018-05-10,112.3500,112.8000,False,110.8100,111.8300,reg,965745 +WYND,2018-05-11,111.7100,112.5199,False,111.3100,111.8200,reg,672477 +WYND,2018-05-14,111.3500,112.6800,False,110.9200,112.0000,reg,969950 +WYND,2018-05-15,110.6600,111.9100,False,109.9400,110.7300,reg,992254 +WYND,2018-05-16,112.6600,113.1600,False,110.7400,110.9300,reg,1727449 +WYND,2018-05-17,109.2700,112.6600,False,107.3400,112.6600,reg,2644911 +WYND,2018-05-18,109.3300,109.5700,False,107.6900,108.9800,reg,1755196 +WYND,2018-05-21,108.9900,109.8000,False,108.3805,109.7700,reg,1007263 +WYND,2018-05-22,108.5000,109.2600,False,108.2750,109.2000,reg,900234 +WYND,2018-05-23,108.2600,108.5600,False,107.3800,108.2500,reg,892211 +WYND,2018-05-24,108.5700,109.0500,False,107.8400,108.4100,reg,1019951 +WYND,2018-05-25,107.9400,109.2800,False,107.9200,108.5200,reg,729046 +WYND,2018-05-29,108.4900,109.2400,False,106.8100,107.0400,reg,2125046 +WYND,2018-05-30,110.8200,111.6300,False,109.0300,110.1100,reg,24646892 +WYND,2018-05-31,108.4400,110.9500,False,108.0500,110.9400,reg,2767632 +WYND,2018-06-01,48.7100,50.8499,False,48.5700,50.6500,reg,5745139 +WYND,2018-06-04,49.6800,49.8700,False,47.2100,48.7600,reg,4966410 +WYND,2018-06-05,49.0100,49.4500,False,48.3100,49.2900,reg,3127438 +WYND,2018-06-06,48.9400,49.2200,False,48.0600,49.0600,reg,3270844 +WYND,2018-06-07,49.7400,49.9300,False,48.4900,48.9900,reg,2817316 diff --git a/company_library/WYNN.csv b/company_library/WYNN.csv index 3d3be8a7..6cfae2bc 100644 --- a/company_library/WYNN.csv +++ b/company_library/WYNN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WYNN,2017-06-06,130.7455,132.4611,False,130.4408,131.6428,reg,1892399 -WYNN,2017-06-07,130.4595,131.4061,False,129.3355,131.4061,reg,2371847 -WYNN,2017-06-08,132.8457,133.0725,False,130.6469,131.5737,reg,2609640 WYNN,2017-06-09,127.7776,133.2007,False,125.8154,132.6485,reg,3109725 WYNN,2017-06-12,128.4283,130.4990,False,126.2394,126.8704,reg,1921240 WYNN,2017-06-13,132.2837,132.7175,False,130.2277,130.6074,reg,1665861 @@ -249,3 +246,6 @@ WYNN,2018-05-31,196.0100,197.6800,False,193.1100,195.9200,reg,2240511 WYNN,2018-06-01,192.5000,194.0750,False,187.4200,193.0000,reg,3732499 WYNN,2018-06-04,182.8300,192.4800,False,181.1600,191.8100,reg,5783503 WYNN,2018-06-05,176.8800,184.4300,False,174.9300,182.4900,reg,7194503 +WYNN,2018-06-06,179.5100,180.2100,False,174.6100,178.1100,reg,5006890 +WYNN,2018-06-07,176.2500,179.7500,False,175.7425,179.2100,reg,2686067 +WYNN,2018-06-08,178.1200,179.8900,False,176.2500,176.6400,reg,2434221 diff --git a/company_library/X.csv b/company_library/X.csv new file mode 100644 index 00000000..41daab9c --- /dev/null +++ b/company_library/X.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +X,2017-06-08,21.7014,22.1285,False,20.4997,20.6784,reg,30679098 +X,2017-06-09,21.6716,22.4960,False,21.3737,21.9597,reg,25647741 +X,2017-06-12,21.7312,22.5854,False,21.5723,21.7114,reg,20063769 +X,2017-06-13,21.7312,22.1782,False,21.6021,21.8603,reg,17542590 +X,2017-06-14,20.5394,21.6915,False,20.1222,21.5524,reg,24941925 +X,2017-06-15,20.2315,20.4500,False,19.6157,20.0229,reg,21344652 +X,2017-06-16,20.0229,20.7082,False,19.8839,20.1620,reg,15679541 +X,2017-06-19,20.6586,21.1254,False,20.4699,20.5195,reg,20566432 +X,2017-06-20,20.9367,21.0757,False,20.2811,20.5692,reg,13493359 +X,2017-06-21,20.9267,21.6021,False,20.6784,21.1750,reg,16698527 +X,2017-06-22,20.9267,21.3240,False,20.6486,21.0658,reg,15209014 +X,2017-06-23,22.0987,22.3669,False,21.0807,21.3240,reg,23817291 +X,2017-06-26,21.6518,22.4563,False,21.3205,22.3371,reg,22776374 +X,2017-06-27,21.4233,22.3669,False,21.3881,21.9001,reg,17161025 +X,2017-06-28,22.4165,22.6152,False,21.5524,21.8305,reg,19861389 +X,2017-06-29,22.3967,23.0919,False,22.1782,22.7542,reg,19342538 +X,2017-06-30,21.9895,23.1416,False,21.9398,22.9429,reg,21191229 +X,2017-07-05,22.0788,22.3867,False,21.5822,22.2973,reg,16259190 +X,2017-07-06,21.8405,22.4066,False,21.7511,21.8603,reg,9890564 +X,2017-07-07,21.3041,21.9497,False,20.5294,21.8405,reg,20738888 +X,2017-07-10,21.7114,22.1384,False,20.7480,21.0260,reg,14192513 +X,2017-07-11,22.1583,22.2973,False,21.7908,21.9795,reg,12563269 +X,2017-07-12,22.6946,22.7741,False,22.3172,22.4364,reg,11926225 +X,2017-07-13,23.5488,23.9361,False,22.3073,23.0919,reg,30123757 +X,2017-07-14,23.0522,23.6779,False,23.0025,23.6282,reg,16191490 +X,2017-07-17,23.1912,23.4892,False,22.9827,23.3501,reg,13323850 +X,2017-07-18,23.1813,23.4395,False,22.7542,23.1018,reg,12860358 +X,2017-07-19,24.3036,24.3334,False,23.0224,23.2806,reg,19643044 +X,2017-07-20,23.9858,24.3135,False,23.6282,24.2540,reg,14534171 +X,2017-07-21,23.5190,23.9858,False,23.4842,23.7772,reg,12411048 +X,2017-07-24,23.6382,23.7276,False,23.0224,23.6382,reg,12766147 +X,2017-07-25,24.2738,24.9194,False,24.0156,24.0553,reg,24480417 +X,2017-07-26,26.0218,27.2534,False,25.5054,26.3695,reg,48770794 +X,2017-07-27,24.8300,26.0020,False,24.5519,25.8232,reg,21441554 +X,2017-07-28,22.8237,24.3334,False,22.6350,24.3135,reg,34741877 +X,2017-07-31,23.3303,23.5686,False,22.9032,23.2409,reg,15346855 +X,2017-08-01,22.5655,23.3998,False,22.4761,23.3601,reg,14079348 +X,2017-08-02,22.6549,22.8436,False,22.2278,22.4165,reg,11395286 +X,2017-08-03,22.8138,23.1515,False,22.4612,22.6052,reg,9288336 +X,2017-08-04,23.3899,23.5885,False,22.7542,23.0621,reg,11084766 +X,2017-08-07,24.0766,24.3752,False,23.8378,23.8875,reg,12203199 +X,2017-08-08,24.0567,24.6440,False,23.4396,23.9273,reg,14084057 +X,2017-08-09,23.9671,24.3354,False,23.6686,23.7084,reg,9924148 +X,2017-08-10,23.7283,24.4051,False,23.6387,23.7283,reg,10981079 +X,2017-08-11,23.0515,23.7382,False,22.8325,23.4595,reg,10807188 +X,2017-08-14,23.2207,23.5392,False,23.0515,23.2406,reg,8157909 +X,2017-08-15,23.5989,23.9572,False,23.2306,23.3301,reg,9754241 +X,2017-08-16,24.5146,24.8380,False,23.7880,23.8676,reg,17202601 +X,2017-08-17,23.6387,24.6738,False,23.5989,24.2956,reg,12421893 +X,2017-08-18,23.5889,23.9125,False,23.2406,23.8079,reg,10129433 +X,2017-08-21,23.2107,23.9572,False,23.1112,23.7183,reg,8787900 +X,2017-08-22,24.1364,24.3553,False,23.4098,23.4396,reg,14347031 +X,2017-08-23,24.7734,24.8231,False,23.8129,23.9074,reg,10307434 +X,2017-08-24,24.6937,25.2212,False,24.4847,24.7833,reg,9440830 +X,2017-08-25,24.8231,25.0023,False,24.4947,24.8928,reg,6924013 +X,2017-08-28,25.1814,25.4551,False,24.8430,24.9127,reg,8010512 +X,2017-08-29,25.8383,26.1967,False,24.5345,24.8828,reg,13757398 +X,2017-08-30,26.7242,26.8635,False,25.5796,25.7786,reg,13669797 +X,2017-08-31,26.4853,26.9929,False,26.2763,26.9232,reg,10987430 +X,2017-09-01,26.8635,27.2716,False,26.5948,26.8038,reg,10208912 +X,2017-09-05,27.1024,28.2171,False,26.5351,27.4707,reg,19008678 +X,2017-09-06,27.3811,28.0579,False,27.0725,27.2915,reg,10277353 +X,2017-09-07,27.5503,27.8588,False,27.2417,27.5702,reg,11427439 +X,2017-09-08,26.8337,27.4707,False,26.3858,27.3512,reg,13235606 +X,2017-09-11,26.7341,27.5403,False,26.6545,27.3711,reg,9599971 +X,2017-09-12,26.5351,26.8137,False,25.8881,26.7739,reg,10136205 +X,2017-09-13,26.5351,26.7242,False,26.2066,26.4753,reg,6785558 +X,2017-09-14,25.4900,26.4057,False,24.9525,26.4057,reg,15588506 +X,2017-09-15,24.9724,25.8383,False,24.7933,25.1914,reg,12629029 +X,2017-09-18,25.4104,25.7587,False,24.7833,25.1814,reg,12031272 +X,2017-09-19,25.5298,25.6542,False,24.8629,25.2810,reg,10736746 +X,2017-09-20,25.6691,26.3501,False,25.2898,25.6990,reg,12075178 +X,2017-09-21,24.5444,25.3407,False,24.2060,25.1317,reg,14658106 +X,2017-09-22,23.7183,23.9572,False,23.0515,23.3401,reg,20295847 +X,2017-09-25,23.9373,23.9928,False,23.2804,23.6387,reg,12863556 +X,2017-09-26,24.2458,24.3653,False,23.9871,24.0070,reg,10468980 +X,2017-09-27,25.0719,25.4303,False,24.3354,24.3553,reg,12832157 +X,2017-09-28,25.3208,25.3606,False,24.6838,25.1317,reg,9418620 +X,2017-09-29,25.5397,25.7587,False,25.3407,25.3805,reg,8395418 +X,2017-10-02,26.0075,26.2813,False,25.1914,25.3805,reg,10348926 +X,2017-10-03,26.1967,26.4952,False,25.6691,26.1568,reg,11344396 +X,2017-10-04,26.3360,26.7204,False,26.0523,26.1071,reg,7685948 +X,2017-10-05,26.4156,26.8386,False,26.3559,26.5649,reg,8116421 +X,2017-10-06,25.9279,26.3061,False,25.7906,26.2763,reg,8614076 +X,2017-10-09,24.9027,25.7786,False,24.6041,25.7587,reg,12921788 +X,2017-10-10,24.8629,25.3208,False,24.6041,25.2611,reg,8104228 +X,2017-10-11,25.0819,25.1615,False,24.3354,24.9525,reg,9297716 +X,2017-10-12,25.4402,25.8284,False,24.9326,25.0520,reg,9997266 +X,2017-10-13,27.2318,27.5403,False,26.6744,26.7242,reg,24879474 +X,2017-10-16,26.5450,27.5453,False,26.2663,27.1223,reg,13196426 +X,2017-10-17,26.5052,26.9282,False,26.3660,26.5550,reg,7673796 +X,2017-10-18,27.1223,27.8290,False,26.7839,26.7938,reg,15251108 +X,2017-10-19,27.5503,27.6896,False,26.2763,26.6346,reg,11438977 +X,2017-10-20,28.2968,28.4361,False,27.8190,27.9683,reg,13743014 +X,2017-10-23,27.8588,28.5257,False,27.8339,28.1375,reg,7970566 +X,2017-10-24,28.5555,28.8044,False,27.9086,27.9683,reg,10214017 +X,2017-10-25,27.9783,28.4361,False,27.6896,28.1674,reg,8867762 +X,2017-10-26,27.5602,28.2072,False,27.4906,28.1574,reg,9335046 +X,2017-10-27,26.9531,27.2616,False,26.5749,27.1422,reg,10508218 +X,2017-10-30,26.3360,26.9630,False,26.2265,26.8735,reg,9518184 +X,2017-10-31,25.2013,25.8582,False,24.7037,25.3407,reg,24751591 +X,2017-11-01,27.1721,29.1925,False,26.5450,27.7195,reg,38634860 +X,2017-11-02,27.4607,28.2370,False,27.1522,27.3512,reg,13714273 +X,2017-11-03,26.9133,27.4906,False,26.7839,27.4806,reg,9960111 +X,2017-11-06,27.3811,27.8588,False,26.9730,27.2517,reg,7896578 +X,2017-11-07,26.8237,27.4607,False,26.5449,27.3811,reg,8948681 +X,2017-11-08,27.1422,27.2915,False,26.1767,26.7043,reg,9133301 +X,2017-11-09,27.0225,27.5012,False,26.5639,26.5938,reg,9948525 +X,2017-11-10,27.3815,27.8771,False,27.2120,27.3217,reg,8041803 +X,2017-11-13,27.5411,27.7754,False,27.0624,27.2120,reg,6611812 +X,2017-11-14,26.5938,27.5111,False,26.4691,27.3715,reg,8058470 +X,2017-11-15,27.0325,27.0973,False,25.3872,26.0753,reg,12021167 +X,2017-11-16,27.0525,27.2918,False,26.7035,27.2519,reg,8271961 +X,2017-11-17,27.2020,27.4513,False,26.8131,27.0126,reg,7308945 +X,2017-11-20,27.7704,28.1094,False,26.9827,27.0425,reg,9045508 +X,2017-11-21,28.0795,28.4784,False,27.9898,28.1294,reg,7174397 +X,2017-11-22,28.4285,28.6379,False,28.1693,28.2291,reg,7461789 +X,2017-11-27,28.7177,29.1664,False,28.3687,29.1465,reg,6664252 +X,2017-11-28,28.5282,28.7277,False,27.8302,28.7277,reg,10587576 +X,2017-11-29,28.5482,28.9985,False,28.3587,28.4684,reg,8328924 +X,2017-11-30,28.8373,29.1863,False,28.6180,28.7576,reg,8843208 +X,2017-12-01,29.2163,30.1238,False,28.6977,28.9670,reg,14414553 +X,2017-12-04,29.7547,30.4926,False,29.7248,29.7647,reg,10947508 +X,2017-12-05,29.7447,29.9641,False,29.0003,29.3160,reg,9053481 +X,2017-12-06,31.0211,32.0681,False,30.1835,31.0211,reg,17781444 +X,2017-12-07,31.7590,32.2376,False,31.4050,31.8836,reg,13239198 +X,2017-12-08,33.1350,33.3644,False,31.9185,33.1550,reg,11895850 +X,2017-12-11,33.3245,34.2319,False,33.1051,33.5538,reg,11294208 +X,2017-12-12,32.9057,33.7134,False,32.8359,33.3145,reg,9485772 +X,2017-12-13,32.7461,33.0253,False,31.9584,32.6065,reg,9979250 +X,2017-12-14,31.6393,33.1849,False,31.5895,32.5068,reg,10003757 +X,2017-12-15,31.7590,31.8986,False,31.0808,31.6194,reg,9573628 +X,2017-12-18,33.3344,33.6236,False,32.1179,32.1179,reg,13051162 +X,2017-12-19,33.7433,33.9826,False,33.2746,33.7832,reg,7523239 +X,2017-12-20,34.2718,34.7703,False,33.9926,34.5809,reg,11504421 +X,2017-12-21,35.5680,35.6478,False,34.6507,34.7404,reg,11370679 +X,2017-12-22,35.0096,35.4683,False,34.8102,35.4484,reg,7528662 +X,2017-12-26,35.2490,35.4085,False,34.7005,34.8501,reg,4972421 +X,2017-12-27,34.9199,35.3985,False,34.8501,35.3985,reg,5305190 +X,2017-12-28,35.6378,35.7076,False,35.0306,35.0396,reg,6236733 +X,2017-12-29,35.0894,35.8273,False,35.0396,35.6977,reg,6470097 +X,2018-01-02,37.3130,37.3529,False,35.2888,35.4683,reg,11994695 +X,2018-01-03,37.3828,37.9213,False,36.2958,37.7717,reg,12109805 +X,2018-01-04,37.7618,38.1706,False,37.3230,37.6421,reg,9990157 +X,2018-01-05,38.3800,38.4199,False,37.2831,37.8116,reg,12323878 +X,2018-01-08,39.3073,39.5566,False,38.3202,38.6492,reg,11371000 +X,2018-01-09,38.3002,39.1079,False,38.1905,38.9882,reg,11218916 +X,2018-01-10,39.0880,39.4021,False,37.5922,37.9712,reg,12171026 +X,2018-01-11,39.4070,39.8258,False,38.7888,39.2674,reg,9626883 +X,2018-01-12,39.0281,39.4768,False,38.6193,39.3871,reg,8592130 +X,2018-01-16,38.5595,39.8458,False,38.2304,38.8586,reg,10888371 +X,2018-01-17,39.1976,39.6663,False,38.3900,38.6791,reg,9067380 +X,2018-01-18,38.9184,39.3173,False,38.5694,39.0481,reg,6913008 +X,2018-01-19,38.6592,39.0870,False,38.0908,39.0381,reg,10371902 +X,2018-01-22,39.1976,39.5367,False,38.5495,38.7390,reg,9498700 +X,2018-01-23,39.9455,40.4840,False,38.2304,39.1976,reg,16908209 +X,2018-01-24,39.8757,40.6335,False,39.6065,40.2845,reg,9766264 +X,2018-01-25,40.1549,41.1620,False,39.7361,40.2945,reg,11284914 +X,2018-01-26,40.8330,41.1568,False,39.7536,40.3842,reg,7201927 +X,2018-01-29,41.0324,41.6008,False,40.4042,40.6335,reg,10239922 +X,2018-01-30,38.4996,40.9526,False,38.1407,40.5538,reg,15960216 +X,2018-01-31,37.3031,38.9882,False,36.6948,38.9384,reg,17760232 +X,2018-02-01,36.5054,38.7788,False,35.9170,37.0638,reg,16550401 +X,2018-02-02,34.4812,35.9669,False,34.4612,35.8971,reg,13554149 +X,2018-02-05,33.9228,35.3786,False,30.8217,33.6037,reg,13436239 +X,2018-02-06,35.2091,35.4584,False,33.2347,33.4541,reg,12849023 +X,2018-02-07,35.2290,35.8472,False,34.6806,35.0495,reg,11139007 +X,2018-02-08,33.9009,35.4487,False,33.1620,35.3488,reg,13681340 +X,2018-02-09,34.1905,34.7198,False,32.7526,34.4002,reg,13206906 +X,2018-02-12,36.1677,36.3374,False,34.5800,34.6998,reg,12865833 +X,2018-02-13,36.7468,37.3659,False,35.7682,35.9879,reg,11624722 +X,2018-02-14,38.6341,38.7439,False,36.2975,36.4872,reg,12010525 +X,2018-02-15,38.9337,39.4981,False,38.3755,39.1034,reg,11143935 +X,2018-02-16,44.6853,45.3743,False,38.5342,38.9536,reg,38978747 +X,2018-02-20,44.7652,46.7523,False,43.1276,43.3573,reg,27984670 +X,2018-02-21,42.7981,45.5041,False,42.7881,44.9350,reg,16124291 +X,2018-02-22,42.9179,44.0063,False,42.7382,43.2774,reg,11562873 +X,2018-02-23,43.4571,43.9629,False,42.4985,43.2075,reg,9598737 +X,2018-02-26,44.3059,45.6839,False,43.7167,45.0248,reg,14485019 +X,2018-02-27,43.9364,44.6554,False,43.1975,44.1461,reg,8783278 +X,2018-02-28,43.4471,44.8151,False,43.2774,44.3558,reg,8733742 +X,2018-03-01,45.9435,47.5712,False,43.6568,45.3144,reg,40853400 +X,2018-03-02,45.3244,45.7138,False,43.1575,44.9350,reg,21324606 +X,2018-03-05,44.6853,45.8037,False,44.2160,44.4557,reg,13108285 +X,2018-03-06,44.4657,44.9749,False,43.4371,44.7053,reg,13044144 +X,2018-03-07,45.6240,47.2916,False,44.7852,44.8451,reg,18947377 +X,2018-03-08,44.2859,45.5840,False,43.5270,45.2945,reg,19767941 +X,2018-03-09,43.6269,46.1832,False,42.2588,45.6539,reg,26693154 +X,2018-03-12,43.5070,44.1861,False,42.8180,42.9678,reg,8819443 +X,2018-03-13,40.1818,42.6583,False,39.7525,41.8095,reg,22816206 +X,2018-03-14,38.3245,40.5513,False,38.2247,40.1818,reg,19984020 +X,2018-03-15,38.3745,39.2432,False,37.8452,38.4144,reg,11879669 +X,2018-03-16,39.9023,40.4814,False,38.3455,38.6840,reg,17007541 +X,2018-03-19,39.0036,40.2022,False,38.2946,39.4329,reg,12338838 +X,2018-03-20,38.4643,39.5428,False,38.3695,39.2133,reg,7093182 +X,2018-03-21,38.7040,39.6626,False,38.3046,38.6041,reg,7885699 +X,2018-03-22,34.4501,38.1648,False,34.4302,38.1448,reg,22785716 +X,2018-03-23,33.8910,34.9195,False,33.4716,34.6299,reg,14285142 +X,2018-03-26,35.3488,35.4986,False,34.1406,34.3103,reg,12110835 +X,2018-03-27,33.6213,35.8032,False,33.3417,35.6085,reg,12934001 +X,2018-03-28,33.4915,34.3753,False,32.8125,33.5415,reg,9121028 +X,2018-03-29,35.1391,35.6484,False,33.7512,33.7711,reg,11634852 +X,2018-04-02,34.1705,35.6684,False,33.6114,34.6898,reg,10798807 +X,2018-04-03,34.9494,35.9779,False,34.7198,35.1491,reg,11989515 +X,2018-04-04,34.9394,35.1691,False,33.3917,34.0507,reg,9259210 +X,2018-04-05,36.5571,36.7468,False,35.0593,35.0692,reg,11374678 +X,2018-04-06,34.4402,36.1975,False,33.8710,35.7483,reg,15810510 +X,2018-04-09,34.7397,35.7283,False,34.2504,34.7996,reg,8502658 +X,2018-04-10,35.8282,36.1177,False,35.2789,35.6684,reg,8129375 +X,2018-04-11,34.6898,35.9480,False,34.1506,35.5286,reg,11894967 +X,2018-04-12,35.8282,36.3912,False,34.9095,34.9394,reg,10113301 +X,2018-04-13,35.4587,36.8766,False,34.8096,36.1077,reg,10244138 +X,2018-04-16,35.6983,36.0778,False,34.9294,35.6484,reg,8382310 +X,2018-04-17,36.3075,36.6170,False,35.5560,36.1077,reg,8648581 +X,2018-04-18,37.4458,38.2946,False,36.7568,36.8167,reg,13293168 +X,2018-04-19,37.2860,37.8029,False,36.5771,37.2461,reg,11489818 +X,2018-04-20,36.5970,37.5457,False,35.9080,37.3859,reg,9810101 +X,2018-04-23,36.4772,37.3360,False,35.8381,36.4373,reg,9233697 +X,2018-04-24,36.4173,37.6755,False,35.3588,36.8567,reg,12277997 +X,2018-04-25,36.9965,37.3859,False,35.6884,36.1677,reg,9282582 +X,2018-04-26,37.6455,38.0849,False,36.3274,37.3859,reg,13618345 +X,2018-04-27,32.3232,36.4273,False,31.8239,36.3973,reg,39224977 +X,2018-04-30,33.7811,33.8510,False,32.4930,32.6527,reg,18122138 +X,2018-05-01,32.1435,33.2741,False,31.3247,33.0921,reg,19885476 +X,2018-05-02,32.2034,33.0122,False,32.1085,32.5129,reg,9614682 +X,2018-05-03,32.8624,33.5514,False,32.3831,32.4530,reg,10830905 +X,2018-05-04,34.4701,34.7198,False,32.6028,32.6827,reg,11218749 +X,2018-05-07,34.4601,35.0093,False,34.1705,34.6199,reg,8171476 +X,2018-05-08,34.5500,35.1192,False,34.2504,34.5101,reg,5942504 +X,2018-05-09,34.9600,35.5500,False,34.5600,34.6500,reg,6713720 +X,2018-05-10,35.9000,36.5000,False,35.0700,35.0900,reg,7940024 +X,2018-05-11,35.7600,36.6877,False,35.5300,35.9000,reg,7046197 +X,2018-05-14,36.3000,36.4900,False,35.7100,35.7600,reg,7895932 +X,2018-05-15,35.8600,36.2300,False,35.4400,36.0200,reg,6200340 +X,2018-05-16,37.5100,37.7900,False,36.0800,36.1200,reg,9989108 +X,2018-05-17,37.5400,38.1000,False,37.0600,37.5800,reg,7488653 +X,2018-05-18,36.4600,37.9050,False,36.4500,37.2200,reg,8859098 +X,2018-05-21,35.0600,36.0900,False,34.1700,36.0000,reg,15899120 +X,2018-05-22,35.8100,36.5900,False,35.4500,35.5000,reg,9708612 +X,2018-05-23,35.4400,35.6400,False,34.7634,35.3800,reg,6486384 +X,2018-05-24,35.7700,36.0100,False,35.0300,35.4400,reg,6244612 +X,2018-05-25,35.3900,35.8600,False,35.0600,35.5400,reg,4650532 +X,2018-05-29,35.2200,36.0500,False,35.0600,35.0600,reg,5293018 +X,2018-05-30,36.2500,36.6477,False,35.5200,35.5400,reg,7097916 +X,2018-05-31,36.8700,39.2300,False,36.4600,37.8700,reg,17943903 +X,2018-06-01,37.6900,38.3299,False,37.1884,37.3800,reg,10748631 +X,2018-06-04,37.2700,38.6300,False,36.8610,38.0400,reg,8135133 +X,2018-06-05,36.8600,37.9000,False,36.4000,37.2700,reg,6420819 +X,2018-06-06,37.5500,38.2500,False,36.5900,37.9000,reg,7811567 +X,2018-06-07,36.8200,37.8000,False,36.4601,37.5600,reg,7545420 diff --git a/company_library/XAN.csv b/company_library/XAN.csv new file mode 100644 index 00000000..56f5281d --- /dev/null +++ b/company_library/XAN.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +XAN,2017-06-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-06-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-07-31,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-08-31,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-09-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-10-31,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-11-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2017-12-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-01-31,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-02-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-28,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-03-29,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-05,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-06,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-12,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-13,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-19,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-20,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-26,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-27,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-04-30,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-01,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-02,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-03,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-04,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-07,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-08,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-09,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-10,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-11,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-14,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-15,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-16,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-17,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-18,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-21,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-22,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-23,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-24,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-25,9.9200,9.9200,True,9.9200,9.9200,reg,0 +XAN,2018-05-29,10.0200,10.0200,False,9.9200,9.9200,reg,57602 +XAN,2018-05-30,10.2100,10.2300,False,9.8900,9.9700,reg,172755 +XAN,2018-05-31,10.0900,10.2300,False,10.0100,10.1900,reg,138856 +XAN,2018-06-01,10.0200,10.0800,False,9.9900,10.0800,reg,149786 +XAN,2018-06-04,9.9800,10.0463,False,9.9700,10.0000,reg,144346 +XAN,2018-06-05,9.9700,10.0100,False,9.9000,9.9800,reg,118843 +XAN,2018-06-06,9.9700,9.9900,False,9.9000,9.9400,reg,193159 +XAN,2018-06-07,9.9600,10.0100,False,9.9100,9.9400,reg,86659 diff --git a/company_library/XBIO.csv b/company_library/XBIO.csv index e1e11625..9adf1965 100644 --- a/company_library/XBIO.csv +++ b/company_library/XBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XBIO,2017-06-06,3.1500,3.1500,False,2.9200,2.9501,reg,9484 -XBIO,2017-06-07,2.8400,3.0000,False,2.5700,3.0000,reg,11124 -XBIO,2017-06-08,2.7800,3.0700,False,2.7800,3.0000,reg,948 XBIO,2017-06-09,3.0000,3.0300,False,3.0000,3.0100,reg,3362 XBIO,2017-06-12,2.9700,2.9700,False,2.7800,2.9000,reg,5321 XBIO,2017-06-13,3.0000,3.0000,False,2.9100,2.9700,reg,5583 @@ -249,3 +246,6 @@ XBIO,2018-05-31,1.5600,1.5816,False,1.4641,1.5200,reg,5584 XBIO,2018-06-01,1.6300,1.7000,False,1.5627,1.6800,reg,8372 XBIO,2018-06-04,1.5954,1.5954,False,1.5700,1.5700,reg,5502 XBIO,2018-06-05,1.6233,1.6663,False,1.5700,1.5800,reg,3142 +XBIO,2018-06-06,1.5900,1.6600,False,1.5900,1.6600,reg,2058 +XBIO,2018-06-07,1.6000,1.6700,False,1.6000,1.6600,reg,1710 +XBIO,2018-06-08,1.5700,1.6600,False,1.5010,1.5010,reg,2948 diff --git a/company_library/XBIT.csv b/company_library/XBIT.csv index e7acb725..803a97e7 100644 --- a/company_library/XBIT.csv +++ b/company_library/XBIT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XBIT,2017-06-06,9.4300,9.6000,False,9.0100,9.1300,reg,197036 -XBIT,2017-06-07,9.4200,9.9600,False,9.0900,9.5400,reg,153297 -XBIT,2017-06-08,9.4200,9.7700,False,9.1700,9.7700,reg,125779 XBIT,2017-06-09,3.2000,9.7700,False,2.7700,9.3100,reg,1884100 XBIT,2017-06-12,4.2000,5.6710,False,3.7500,3.8800,reg,9138674 XBIT,2017-06-13,4.4000,4.4593,False,3.8900,4.2500,reg,1589346 @@ -249,3 +246,6 @@ XBIT,2018-05-31,4.3000,4.3300,False,4.2500,4.2600,reg,36435 XBIT,2018-06-01,4.2500,4.3100,False,4.2000,4.3000,reg,38355 XBIT,2018-06-04,4.2500,4.2900,False,4.2000,4.2900,reg,42350 XBIT,2018-06-05,4.3300,4.4200,False,4.2000,4.2250,reg,44027 +XBIT,2018-06-06,4.2900,4.4200,False,4.2700,4.4200,reg,28729 +XBIT,2018-06-07,4.3200,4.3700,False,4.3000,4.3000,reg,36092 +XBIT,2018-06-08,4.3100,4.4200,False,4.3000,4.3000,reg,40494 diff --git a/company_library/XCRA.csv b/company_library/XCRA.csv index 9d4b1e37..63c29048 100644 --- a/company_library/XCRA.csv +++ b/company_library/XCRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XCRA,2017-06-06,9.9100,9.9300,False,9.8000,9.8100,reg,968743 -XCRA,2017-06-07,9.9100,9.9400,False,9.8000,9.9000,reg,659915 -XCRA,2017-06-08,9.9500,9.9850,False,9.8700,9.9000,reg,1209738 XCRA,2017-06-09,9.9600,9.9900,False,9.8200,9.9800,reg,912503 XCRA,2017-06-12,9.9200,9.9500,False,9.7607,9.9200,reg,516411 XCRA,2017-06-13,9.9100,9.9500,False,9.8550,9.9200,reg,425593 @@ -249,3 +246,6 @@ XCRA,2018-05-31,13.7700,13.9050,False,13.7500,13.8100,reg,602933 XCRA,2018-06-01,13.9000,13.9200,False,13.7800,13.7800,reg,906293 XCRA,2018-06-04,13.9000,14.0500,False,13.8250,14.0000,reg,823388 XCRA,2018-06-05,14.2300,14.2350,False,13.8750,13.8900,reg,519851 +XCRA,2018-06-06,14.3200,14.4300,False,14.1600,14.2500,reg,529430 +XCRA,2018-06-07,14.1300,14.4000,False,14.0600,14.3200,reg,324685 +XCRA,2018-06-08,14.0500,14.1000,False,13.9400,14.0800,reg,298862 diff --git a/company_library/XEL.csv b/company_library/XEL.csv index 3e1c092f..20c5709c 100644 --- a/company_library/XEL.csv +++ b/company_library/XEL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XEL,2017-06-06,46.0734,46.4998,False,46.0734,46.4707,reg,3325819 -XEL,2017-06-07,46.4222,46.5725,False,46.1024,46.1509,reg,2367419 -XEL,2017-06-08,45.8795,46.3738,False,45.5306,46.3738,reg,3152828 XEL,2017-06-09,45.8892,45.9280,False,45.4919,45.7632,reg,2641876 XEL,2017-06-12,45.7245,46.0637,False,45.3853,45.9474,reg,2809988 XEL,2017-06-13,45.9686,45.9784,False,45.5780,45.7440,reg,2179519 @@ -249,3 +246,6 @@ XEL,2018-05-31,45.5200,45.8700,False,45.2700,45.5800,reg,3149661 XEL,2018-06-01,44.7400,45.6100,False,44.6300,45.6100,reg,2406546 XEL,2018-06-04,44.1400,44.9300,False,44.0000,44.7200,reg,3221621 XEL,2018-06-05,43.3200,44.2700,False,43.3200,44.1300,reg,3849302 +XEL,2018-06-06,42.3500,43.3600,False,42.2900,43.3300,reg,4715068 +XEL,2018-06-07,42.7200,43.1000,False,42.2700,42.4600,reg,2907289 +XEL,2018-06-08,42.6900,42.8600,False,42.4850,42.7000,reg,2526835 diff --git a/company_library/XELA.csv b/company_library/XELA.csv index ad638570..8cb34a0f 100644 --- a/company_library/XELA.csv +++ b/company_library/XELA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XELA,2017-06-06,8.8000,8.8000,True,8.8000,8.8000,reg,0 -XELA,2017-06-07,8.8000,8.8000,True,8.8000,8.8000,reg,0 -XELA,2017-06-08,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-09,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-12,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-13,8.8000,8.8000,True,8.8000,8.8000,reg,0 @@ -249,3 +246,6 @@ XELA,2018-05-31,4.7200,4.8850,False,4.5150,4.5200,reg,624415 XELA,2018-06-01,4.8100,4.8950,False,4.6100,4.7100,reg,106258 XELA,2018-06-04,4.7200,4.8900,False,4.5100,4.8300,reg,103260 XELA,2018-06-05,4.7400,4.8400,False,4.7100,4.7200,reg,90347 +XELA,2018-06-06,4.9500,4.9900,False,4.7000,4.7500,reg,168146 +XELA,2018-06-07,4.9600,5.0400,False,4.9000,4.9300,reg,103052 +XELA,2018-06-08,4.9900,5.0200,False,4.9350,4.9400,reg,72684 diff --git a/company_library/XELB.csv b/company_library/XELB.csv index eedd4668..794fcf5f 100644 --- a/company_library/XELB.csv +++ b/company_library/XELB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XELB,2017-06-06,2.4500,2.4500,False,2.2500,2.4000,reg,13964 -XELB,2017-06-07,2.5000,2.6000,False,2.5000,2.5000,reg,11147 -XELB,2017-06-08,3.0000,3.0000,False,2.5500,2.5500,reg,20216 XELB,2017-06-09,2.9000,3.0000,False,2.6500,3.0000,reg,12133 XELB,2017-06-12,3.1000,3.1250,False,3.0000,3.0000,reg,11174 XELB,2017-06-13,3.0500,3.1000,False,2.9645,3.1000,reg,10109 @@ -249,3 +246,6 @@ XELB,2018-05-31,2.8000,2.8500,False,2.7500,2.8500,reg,6125 XELB,2018-06-01,2.8500,2.8500,False,2.7000,2.7235,reg,2688 XELB,2018-06-04,2.8000,2.8500,False,2.7000,2.8500,reg,2108 XELB,2018-06-05,3.1000,3.1000,False,2.8500,3.0000,reg,3066 +XELB,2018-06-06,2.8000,3.0000,False,2.8000,2.9500,reg,280508 +XELB,2018-06-07,2.9500,2.9500,False,2.8500,2.8500,reg,22822 +XELB,2018-06-08,2.9000,2.9500,False,2.9000,2.9500,reg,12555 diff --git a/company_library/XENE.csv b/company_library/XENE.csv index 37f314ae..f5261a29 100644 --- a/company_library/XENE.csv +++ b/company_library/XENE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XENE,2017-06-06,3.8500,3.9000,False,3.7000,3.8500,reg,208530 -XENE,2017-06-07,4.0000,4.0500,False,3.8000,3.8000,reg,293835 -XENE,2017-06-08,3.9500,4.0000,False,3.8072,3.8072,reg,38597 XENE,2017-06-09,4.0000,4.1000,False,4.0000,4.0000,reg,61614 XENE,2017-06-12,3.8500,4.0000,False,3.8500,3.9500,reg,65837 XENE,2017-06-13,3.9500,4.0000,False,3.8265,3.8500,reg,39308 @@ -249,3 +246,6 @@ XENE,2018-05-31,5.6000,5.7500,False,5.5500,5.6000,reg,174801 XENE,2018-06-01,5.7000,5.7500,False,5.6000,5.6500,reg,123492 XENE,2018-06-04,6.2000,6.4000,False,5.7500,5.7500,reg,356754 XENE,2018-06-05,5.8000,6.2000,False,5.8000,6.1500,reg,228702 +XENE,2018-06-06,6.4500,6.4500,False,5.8210,5.8500,reg,212171 +XENE,2018-06-07,6.2500,6.5500,False,6.0500,6.0500,reg,112882 +XENE,2018-06-08,6.5000,6.5500,False,6.1500,6.3500,reg,124454 diff --git a/company_library/XENT.csv b/company_library/XENT.csv index 4cd2318a..61900455 100644 --- a/company_library/XENT.csv +++ b/company_library/XENT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XENT,2017-06-06,26.3000,26.4500,False,25.6000,26.1000,reg,264121 -XENT,2017-06-07,26.1000,26.8500,False,25.7500,26.5000,reg,244452 -XENT,2017-06-08,27.1500,27.4500,False,26.0500,26.2500,reg,253141 XENT,2017-06-09,26.0000,27.9750,False,25.5000,27.3000,reg,461455 XENT,2017-06-12,25.9000,26.4750,False,24.6500,26.2000,reg,413251 XENT,2017-06-13,26.0500,26.4250,False,25.7750,26.0000,reg,321093 @@ -249,3 +246,6 @@ XENT,2018-05-31,42.6500,42.7000,False,38.7510,39.6000,reg,693638 XENT,2018-06-01,42.2000,42.7750,False,41.9500,42.6500,reg,236068 XENT,2018-06-04,41.7500,42.6500,False,40.6000,42.2000,reg,193083 XENT,2018-06-05,42.0500,42.2000,False,41.4000,41.5000,reg,199966 +XENT,2018-06-06,42.7000,42.9500,False,42.2000,42.2500,reg,173794 +XENT,2018-06-07,41.4500,42.7000,False,41.3500,42.6500,reg,258933 +XENT,2018-06-08,40.7000,41.9500,False,40.7000,41.4500,reg,128206 diff --git a/company_library/XFLT.csv b/company_library/XFLT.csv new file mode 100644 index 00000000..a3358fbe --- /dev/null +++ b/company_library/XFLT.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +XFLT,2017-06-08,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-09,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-12,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-13,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-14,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-15,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-16,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-19,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-20,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-21,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-22,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-23,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-26,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-27,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-28,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-29,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-06-30,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-05,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-06,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-07,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-10,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-11,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-12,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-13,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-14,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-17,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-18,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-19,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-20,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-21,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-24,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-25,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-26,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-27,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-28,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-07-31,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-01,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-02,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-03,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-04,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-07,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-08,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-09,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-10,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-11,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-14,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-15,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-16,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-17,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-18,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-21,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-22,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-23,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-24,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-25,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-28,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-29,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-30,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-08-31,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-01,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-05,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-06,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-07,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-08,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-11,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-12,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-13,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-14,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-15,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-18,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-19,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-20,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-21,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-22,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-25,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-26,9.5125,9.5125,True,9.5125,9.5125,reg,0 +XFLT,2017-09-27,9.5981,9.7027,False,9.5125,9.5125,reg,174755 +XFLT,2017-09-28,9.6552,9.9406,False,9.5125,9.7027,reg,254110 +XFLT,2017-09-29,9.6266,9.6742,False,9.6266,9.6728,reg,21189 +XFLT,2017-10-02,9.6552,9.6552,False,9.6342,9.6361,reg,29685 +XFLT,2017-10-03,10.9394,11.8906,False,9.6552,9.6552,reg,95583 +XFLT,2017-10-04,10.1784,10.4637,False,10.1784,10.4637,reg,13711 +XFLT,2017-10-05,10.4162,10.8918,False,10.1784,10.1784,reg,22634 +XFLT,2017-10-06,10.4162,10.7491,False,10.4162,10.7491,reg,25657 +XFLT,2017-10-09,10.2735,10.5208,False,10.2735,10.4637,reg,5200 +XFLT,2017-10-10,10.3971,10.6064,False,10.2260,10.3211,reg,37743 +XFLT,2017-10-11,10.2545,10.6064,False,10.2269,10.5065,reg,34959 +XFLT,2017-10-12,10.5113,10.5113,False,10.2735,10.3686,reg,3311 +XFLT,2017-10-13,10.4637,10.5969,False,10.4257,10.4542,reg,19088 +XFLT,2017-10-16,10.3488,10.4162,False,10.3211,10.4162,reg,8500 +XFLT,2017-10-17,10.5113,10.5113,False,10.4152,10.4637,reg,28216 +XFLT,2017-10-18,10.4162,10.6064,False,10.4162,10.5589,reg,9980 +XFLT,2017-10-19,10.3686,10.4637,False,10.3686,10.4637,reg,3532 +XFLT,2017-10-20,10.4637,10.5589,False,10.3686,10.4542,reg,13450 +XFLT,2017-10-23,10.3971,10.5398,False,10.3971,10.5208,reg,8810 +XFLT,2017-10-24,10.4633,10.5588,False,10.4067,10.4542,reg,12210 +XFLT,2017-10-25,10.3211,10.4637,False,10.2259,10.4637,reg,13046 +XFLT,2017-10-26,10.3053,10.3053,False,10.3053,10.3053,reg,400 +XFLT,2017-10-27,10.2853,10.2853,False,10.2853,10.2853,reg,1060 +XFLT,2017-10-30,10.3203,10.3676,False,10.2497,10.3676,reg,7899 +XFLT,2017-10-31,10.3020,10.3211,False,10.2545,10.3211,reg,17966 +XFLT,2017-11-01,10.3115,10.4637,False,10.1785,10.4637,reg,10612 +XFLT,2017-11-02,10.2735,10.4162,False,10.2259,10.2269,reg,2625 +XFLT,2017-11-03,9.6362,10.1784,False,9.5220,10.1784,reg,109808 +XFLT,2017-11-06,9.8454,9.9881,False,9.5601,9.6076,reg,61503 +XFLT,2017-11-07,9.6552,9.9881,False,9.6172,9.7027,reg,38956 +XFLT,2017-11-08,9.7027,9.8454,False,9.6647,9.7027,reg,26775 +XFLT,2017-11-09,9.7978,9.7979,False,9.7123,9.7979,reg,10000 +XFLT,2017-11-10,9.7788,9.7884,False,9.7513,9.7771,reg,14725 +XFLT,2017-11-13,9.7313,9.7585,False,9.7123,9.7503,reg,8810 +XFLT,2017-11-14,9.6236,9.6729,False,9.6012,9.6729,reg,35957 +XFLT,2017-11-15,9.5771,9.7207,False,9.5771,9.6729,reg,26010 +XFLT,2017-11-16,9.6440,9.6537,False,9.5579,9.5771,reg,18950 +XFLT,2017-11-17,9.6370,9.6370,False,9.6250,9.6250,reg,6700 +XFLT,2017-11-20,9.5771,9.6537,False,9.5771,9.6345,reg,16670 +XFLT,2017-11-21,9.6223,9.6223,False,9.5675,9.5771,reg,36900 +XFLT,2017-11-22,9.5675,9.6154,False,9.5675,9.6154,reg,16135 +XFLT,2017-11-27,9.5292,9.5867,False,9.5292,9.5867,reg,7800 +XFLT,2017-11-28,9.6020,9.6250,False,9.5484,9.5484,reg,42200 +XFLT,2017-11-29,9.5675,9.6154,False,9.5675,9.6154,reg,28063 +XFLT,2017-11-30,9.5982,9.6058,False,9.4717,9.4813,reg,33368 +XFLT,2017-12-01,9.5780,9.6048,False,9.5771,9.5876,reg,12159 +XFLT,2017-12-04,9.5771,9.6154,False,9.5484,9.6154,reg,13117 +XFLT,2017-12-05,9.4334,9.5579,False,9.0503,9.5579,reg,38297 +XFLT,2017-12-06,9.5771,9.6729,False,9.4893,9.5484,reg,32563 +XFLT,2017-12-07,9.5292,9.7207,False,9.4334,9.5675,reg,22234 +XFLT,2017-12-08,9.5005,9.5675,False,9.5005,9.5388,reg,14207 +XFLT,2017-12-11,9.5196,9.5771,False,9.4813,9.5675,reg,16778 +XFLT,2017-12-12,9.4813,9.5388,False,9.3310,9.5388,reg,23672 +XFLT,2017-12-13,9.4526,9.5163,False,9.4334,9.4813,reg,7123 +XFLT,2017-12-14,9.4333,9.4757,False,9.3938,9.4526,reg,14996 +XFLT,2017-12-15,9.5577,9.5577,False,9.4667,9.4806,reg,7120 +XFLT,2017-12-18,9.5384,9.5447,False,9.4998,9.5008,reg,6281 +XFLT,2017-12-19,9.5384,9.5963,False,9.5384,9.5674,reg,3700 +XFLT,2017-12-20,9.4034,9.6252,False,9.3455,9.6156,reg,5421 +XFLT,2017-12-21,9.2201,9.5191,False,9.2115,9.4998,reg,31027 +XFLT,2017-12-22,9.1525,9.2527,False,9.1237,9.2527,reg,26948 +XFLT,2017-12-26,9.0851,9.1912,False,9.0755,9.1430,reg,45144 +XFLT,2017-12-27,9.0273,9.1141,False,8.9887,9.1141,reg,81970 +XFLT,2017-12-28,9.0562,9.0562,False,8.9405,9.0273,reg,92345 +XFLT,2017-12-29,9.0658,9.1140,False,9.0176,9.0465,reg,43543 +XFLT,2018-01-02,9.1141,9.1141,False,8.9983,9.0369,reg,24362 +XFLT,2018-01-03,9.2201,9.2684,False,9.1430,9.1430,reg,20803 +XFLT,2018-01-04,9.3262,9.3552,False,9.1623,9.3185,reg,19443 +XFLT,2018-01-05,9.3359,9.4034,False,9.3262,9.3349,reg,10211 +XFLT,2018-01-08,9.4613,9.5190,False,9.3745,9.4227,reg,63811 +XFLT,2018-01-09,9.4709,9.5191,False,9.3160,9.4516,reg,131069 +XFLT,2018-01-10,9.4613,9.4806,False,9.4420,9.4613,reg,19163 +XFLT,2018-01-11,9.4613,9.4613,False,9.3842,9.4516,reg,7039 +XFLT,2018-01-12,9.5283,9.5380,False,9.4603,9.4990,reg,9834 +XFLT,2018-01-16,9.5671,9.7128,False,9.4991,9.5089,reg,27521 +XFLT,2018-01-17,9.4020,9.5477,False,9.3626,9.5477,reg,14584 +XFLT,2018-01-18,9.4214,9.5103,False,9.3632,9.4312,reg,6312 +XFLT,2018-01-19,9.4026,9.4602,False,9.3632,9.4214,reg,7161 +XFLT,2018-01-22,9.4117,9.4214,False,9.3826,9.4214,reg,1035 +XFLT,2018-01-23,9.6545,9.6934,False,9.4214,9.4214,reg,47222 +XFLT,2018-01-24,9.7614,9.8488,False,9.5671,9.6351,reg,26167 +XFLT,2018-01-25,9.7323,9.7492,False,9.6934,9.7128,reg,7230 +XFLT,2018-01-26,9.6254,9.6643,False,9.5477,9.6643,reg,25903 +XFLT,2018-01-29,9.5380,9.6643,False,9.5281,9.6351,reg,18795 +XFLT,2018-01-30,9.4506,9.6157,False,9.3923,9.5186,reg,17321 +XFLT,2018-01-31,9.4214,9.4506,False,9.3922,9.4506,reg,7103 +XFLT,2018-02-01,9.4141,9.4214,False,9.4020,9.4020,reg,12079 +XFLT,2018-02-02,9.4117,9.4515,False,9.4117,9.4506,reg,6364 +XFLT,2018-02-05,9.2272,9.4700,False,9.1786,9.4700,reg,13591 +XFLT,2018-02-06,9.4214,9.4214,False,9.2535,9.2660,reg,7086 +XFLT,2018-02-07,9.4343,9.5477,False,9.4214,9.4506,reg,17606 +XFLT,2018-02-08,9.4205,9.4894,False,9.3923,9.4312,reg,18409 +XFLT,2018-02-09,9.3633,9.4020,False,9.3633,9.4020,reg,12678 +XFLT,2018-02-12,9.4092,9.4343,False,9.4020,9.4020,reg,21305 +XFLT,2018-02-13,9.3826,9.4117,False,9.3340,9.4020,reg,15339 +XFLT,2018-02-14,9.4794,9.4794,False,9.3978,9.3978,reg,15785 +XFLT,2018-02-15,9.4599,9.4974,False,9.4599,9.4804,reg,5759 +XFLT,2018-02-16,9.4501,9.4990,False,9.4501,9.4990,reg,1834 +XFLT,2018-02-20,9.4501,9.4599,False,9.4501,9.4587,reg,4252 +XFLT,2018-02-21,9.4501,9.4794,False,9.4501,9.4791,reg,6740 +XFLT,2018-02-22,9.4059,9.4403,False,9.4012,9.4403,reg,11346 +XFLT,2018-02-23,9.6555,9.6751,False,9.4745,9.4892,reg,51645 +XFLT,2018-02-26,9.5577,9.6360,False,9.5381,9.6360,reg,9089 +XFLT,2018-02-27,9.5284,9.5870,False,9.5137,9.5870,reg,25178 +XFLT,2018-02-28,9.5186,9.5968,False,9.5186,9.5597,reg,11558 +XFLT,2018-03-01,9.5381,9.5381,False,9.5304,9.5381,reg,8401 +XFLT,2018-03-02,9.4697,9.5186,False,9.4599,9.5186,reg,8552 +XFLT,2018-03-05,9.5773,9.5773,False,9.4698,9.4698,reg,4861 +XFLT,2018-03-06,9.4892,9.6164,False,9.4892,9.5870,reg,28408 +XFLT,2018-03-07,9.4599,9.5186,False,9.4599,9.5163,reg,19265 +XFLT,2018-03-08,9.5195,9.5968,False,9.4643,9.4697,reg,18165 +XFLT,2018-03-09,9.5186,9.7631,False,9.5186,9.7631,reg,7252 +XFLT,2018-03-12,9.4990,9.5577,False,9.4990,9.5274,reg,15134 +XFLT,2018-03-13,9.4892,9.5577,False,9.4892,9.5229,reg,10897 +XFLT,2018-03-14,9.5375,9.5375,False,9.5079,9.5079,reg,9760 +XFLT,2018-03-15,9.4291,9.5309,False,9.4291,9.5309,reg,11100 +XFLT,2018-03-16,9.5079,9.5129,False,9.4390,9.4784,reg,16731 +XFLT,2018-03-19,9.5040,9.5073,False,9.4882,9.4882,reg,952 +XFLT,2018-03-20,9.3897,9.5276,False,9.3601,9.5276,reg,25489 +XFLT,2018-03-21,9.3601,9.4205,False,9.3601,9.4193,reg,27949 +XFLT,2018-03-22,9.3172,9.3209,False,9.2813,9.2813,reg,2707 +XFLT,2018-03-23,9.3060,9.3060,False,9.2813,9.2813,reg,11966 +XFLT,2018-03-26,9.3207,9.3641,False,9.3194,9.3207,reg,20069 +XFLT,2018-03-27,9.3109,9.3235,False,9.3109,9.3207,reg,1900 +XFLT,2018-03-28,9.2813,9.3595,False,9.2715,9.3306,reg,32667 +XFLT,2018-03-29,9.3108,9.3109,False,9.2813,9.2912,reg,21550 +XFLT,2018-04-02,9.1828,9.2913,False,9.1729,9.2912,reg,75321 +XFLT,2018-04-03,9.1927,9.2320,False,9.1335,9.1631,reg,53069 +XFLT,2018-04-04,9.1729,9.2518,False,9.1138,9.2518,reg,70528 +XFLT,2018-04-05,9.2124,9.2715,False,9.2124,9.2715,reg,47382 +XFLT,2018-04-06,9.2025,9.2474,False,9.1631,9.2419,reg,32171 +XFLT,2018-04-09,9.1927,9.2222,False,9.1828,9.2124,reg,45871 +XFLT,2018-04-10,9.1927,9.2124,False,9.1532,9.1828,reg,30486 +XFLT,2018-04-11,9.1828,9.2124,False,9.1434,9.2124,reg,48505 +XFLT,2018-04-12,9.2616,9.2616,False,9.1927,9.1927,reg,40902 +XFLT,2018-04-13,9.2309,9.3003,False,9.2309,9.3003,reg,29472 +XFLT,2018-04-16,9.2011,9.2259,False,9.1812,9.1812,reg,38470 +XFLT,2018-04-17,9.1911,9.2606,False,9.1911,9.2011,reg,27251 +XFLT,2018-04-18,9.1614,9.2209,False,9.1415,9.1985,reg,60512 +XFLT,2018-04-19,9.1266,9.1614,False,9.0820,9.1514,reg,40151 +XFLT,2018-04-20,9.1018,9.1614,False,9.0323,9.1117,reg,38984 +XFLT,2018-04-23,9.0919,9.1316,False,9.0125,9.1217,reg,77301 +XFLT,2018-04-24,9.0522,9.1316,False,9.0323,9.0522,reg,54399 +XFLT,2018-04-25,9.0026,9.0522,False,8.9728,9.0423,reg,67820 +XFLT,2018-04-26,9.0224,9.0820,False,9.0224,9.0423,reg,42917 +XFLT,2018-04-27,9.0125,9.0658,False,8.9629,9.0323,reg,92051 +XFLT,2018-04-30,9.0125,9.0720,False,9.0125,9.0224,reg,49163 +XFLT,2018-05-01,9.0224,9.0512,False,9.0026,9.0133,reg,12885 +XFLT,2018-05-02,9.0589,9.0720,False,9.0224,9.0522,reg,11017 +XFLT,2018-05-03,9.1923,9.2011,False,9.0423,9.0617,reg,58233 +XFLT,2018-05-04,9.1911,9.2805,False,9.1813,9.2805,reg,14554 +XFLT,2018-05-07,9.2011,9.2309,False,9.1802,9.2309,reg,10015 +XFLT,2018-05-08,9.2100,9.2209,False,9.2011,9.2011,reg,14375 +XFLT,2018-05-09,9.2120,9.2209,False,9.2021,9.2209,reg,2822 +XFLT,2018-05-10,9.2606,9.5286,False,9.2045,9.2045,reg,70363 +XFLT,2018-05-11,9.2110,9.2507,False,9.2072,9.2507,reg,21755 +XFLT,2018-05-14,9.2242,9.2500,False,9.2000,9.2400,reg,23830 +XFLT,2018-05-15,9.2300,9.2593,False,9.1950,9.2400,reg,15282 +XFLT,2018-05-16,9.2100,9.2299,False,9.2030,9.2299,reg,14474 +XFLT,2018-05-17,9.2200,9.2400,False,9.2100,9.2400,reg,5150 +XFLT,2018-05-18,9.2300,9.2600,False,9.2100,9.2400,reg,26479 +XFLT,2018-05-21,9.2400,9.2900,False,9.2200,9.2600,reg,17440 +XFLT,2018-05-22,9.2500,9.2600,False,9.2210,9.2335,reg,13950 +XFLT,2018-05-23,9.2550,9.2600,False,9.2400,9.2600,reg,8000 +XFLT,2018-05-24,9.2785,9.2785,False,9.2400,9.2490,reg,8364 +XFLT,2018-05-25,9.2700,9.3000,False,9.2340,9.2900,reg,13700 +XFLT,2018-05-29,9.2500,9.2800,False,9.2450,9.2700,reg,10391 +XFLT,2018-05-30,9.2800,9.3100,False,9.2600,9.2600,reg,23686 +XFLT,2018-05-31,9.2450,9.3300,False,9.2450,9.2800,reg,16621 +XFLT,2018-06-01,9.2300,9.2600,False,9.2300,9.2500,reg,22968 +XFLT,2018-06-04,9.2100,9.2800,False,9.2100,9.2500,reg,31405 +XFLT,2018-06-05,9.2400,9.2400,False,9.2101,9.2200,reg,11450 +XFLT,2018-06-06,9.2500,9.2500,False,9.2200,9.2200,reg,18582 +XFLT,2018-06-07,9.3000,9.3000,False,9.2200,9.2200,reg,8726 diff --git a/company_library/XGTI.csv b/company_library/XGTI.csv index 8a797ad6..3f44dbf6 100644 --- a/company_library/XGTI.csv +++ b/company_library/XGTI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XGTI,2017-06-06,1.7800,1.8800,False,1.7700,1.8800,reg,280484 -XGTI,2017-06-07,1.8200,1.8300,False,1.7800,1.8300,reg,244281 -XGTI,2017-06-08,1.8500,1.8599,False,1.7600,1.8100,reg,288371 XGTI,2017-06-09,1.8800,1.9400,False,1.7800,1.8900,reg,520738 XGTI,2017-06-12,1.8200,1.9300,False,1.8000,1.8900,reg,262713 XGTI,2017-06-13,1.9700,2.0600,False,1.7900,1.8200,reg,3302068 @@ -249,3 +246,6 @@ XGTI,2018-05-31,0.6873,0.7252,False,0.6770,0.7000,reg,321036 XGTI,2018-06-01,0.6900,0.7099,False,0.6763,0.6800,reg,151499 XGTI,2018-06-04,0.6700,0.7100,False,0.6610,0.6700,reg,117475 XGTI,2018-06-05,0.6830,0.6900,False,0.6650,0.6714,reg,67737 +XGTI,2018-06-06,0.6700,0.6900,False,0.6700,0.6900,reg,80375 +XGTI,2018-06-07,0.6900,0.6900,False,0.6700,0.6700,reg,73360 +XGTI,2018-06-08,0.7200,0.7300,False,0.6722,0.6900,reg,114608 diff --git a/company_library/XGTIW.csv b/company_library/XGTIW.csv index d7cc5241..8a2315fd 100644 --- a/company_library/XGTIW.csv +++ b/company_library/XGTIW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XGTIW,2017-06-06,11.0000,11.0000,False,11.0000,11.0000,reg,1 -XGTIW,2017-06-07,11.0000,11.0000,False,11.0000,11.0000,reg,4 -XGTIW,2017-06-08,11.0000,11.0000,False,11.0000,11.0000,reg,0 XGTIW,2017-06-09,11.0000,11.0000,False,11.0000,11.0000,reg,1 XGTIW,2017-06-12,11.0000,11.0000,False,11.0000,11.0000,reg,0 XGTIW,2017-06-13,11.0000,11.0000,False,11.0000,11.0000,reg,1 @@ -249,3 +246,6 @@ XGTIW,2018-05-31,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-06-01,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-06-04,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-06-05,3.3503,3.3503,False,3.3503,3.3503,reg,0 +XGTIW,2018-06-06,3.3503,3.3503,False,3.3503,3.3503,reg,0 +XGTIW,2018-06-07,3.3503,3.3503,False,3.3503,3.3503,reg,0 +XGTIW,2018-06-08,3.3503,3.3503,False,3.3503,3.3503,reg,0 diff --git a/company_library/XLNX.csv b/company_library/XLNX.csv index 29aa8ce1..53a0c322 100644 --- a/company_library/XLNX.csv +++ b/company_library/XLNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XLNX,2017-06-06,66.2179,66.3208,False,65.5225,65.8457,reg,3701900 -XLNX,2017-06-07,66.4726,66.5411,False,66.0318,66.2179,reg,2803786 -XLNX,2017-06-08,66.6684,66.6978,False,66.0612,66.5999,reg,2694819 XLNX,2017-06-09,64.0534,67.1386,False,63.2895,66.9427,reg,5294346 XLNX,2017-06-12,62.9075,63.7694,False,61.9085,63.4854,reg,5548666 XLNX,2017-06-13,63.4462,63.7694,False,62.6920,63.4168,reg,2202801 @@ -249,3 +246,6 @@ XLNX,2018-05-31,68.1100,68.7600,False,67.6000,67.8400,reg,4430140 XLNX,2018-06-01,70.3700,70.7400,False,68.7000,68.9000,reg,3214898 XLNX,2018-06-04,70.3300,70.8123,False,69.4300,70.6000,reg,1795446 XLNX,2018-06-05,70.4200,70.8300,False,70.3000,70.4400,reg,1662257 +XLNX,2018-06-06,70.6600,70.8200,False,69.9200,70.5800,reg,2147477 +XLNX,2018-06-07,70.6900,72.0500,False,70.2300,70.6300,reg,1749772 +XLNX,2018-06-08,69.5400,70.6900,False,68.8900,70.4100,reg,1392743 diff --git a/company_library/XLRN.csv b/company_library/XLRN.csv index 4b9da3f8..9f9fe98a 100644 --- a/company_library/XLRN.csv +++ b/company_library/XLRN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XLRN,2017-06-06,28.5200,29.1350,False,27.8400,28.2800,reg,331381 -XLRN,2017-06-07,28.8600,29.2200,False,28.2600,28.4500,reg,189937 -XLRN,2017-06-08,29.4200,29.6400,False,28.8400,28.9000,reg,176112 XLRN,2017-06-09,29.0400,30.1963,False,28.5300,29.5200,reg,301874 XLRN,2017-06-12,28.2300,29.1000,False,28.0000,28.9100,reg,270315 XLRN,2017-06-13,29.6400,30.4200,False,26.8800,27.0500,reg,974284 @@ -249,3 +246,6 @@ XLRN,2018-05-31,35.5400,36.2800,False,35.3300,36.0000,reg,243828 XLRN,2018-06-01,35.8700,36.3102,False,35.2950,35.9800,reg,363848 XLRN,2018-06-04,36.0500,36.1500,False,34.9300,36.1000,reg,314225 XLRN,2018-06-05,36.1900,36.9700,False,36.0200,36.1000,reg,375391 +XLRN,2018-06-06,36.2200,36.7850,False,36.0200,36.3600,reg,223432 +XLRN,2018-06-07,35.8500,36.5050,False,35.0400,36.3600,reg,425065 +XLRN,2018-06-08,36.0200,36.3900,False,35.1099,35.6700,reg,430978 diff --git a/company_library/XNCR.csv b/company_library/XNCR.csv index 7d2d5f62..62581ec6 100644 --- a/company_library/XNCR.csv +++ b/company_library/XNCR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XNCR,2017-06-06,21.5500,21.7850,False,21.1200,21.1200,reg,324600 -XNCR,2017-06-07,20.8000,21.7900,False,20.6500,21.7000,reg,350828 -XNCR,2017-06-08,20.9500,21.1500,False,20.6900,20.7800,reg,117187 XNCR,2017-06-09,20.7800,21.4800,False,20.6500,21.0000,reg,409446 XNCR,2017-06-12,20.4400,21.0000,False,20.2800,20.7800,reg,175384 XNCR,2017-06-13,20.5000,20.7100,False,20.1602,20.4900,reg,133517 @@ -249,3 +246,6 @@ XNCR,2018-05-31,40.0100,40.0100,False,35.1431,38.0500,reg,324621 XNCR,2018-06-01,41.2700,41.8571,False,40.0900,40.3600,reg,444126 XNCR,2018-06-04,42.3600,42.3600,False,41.0500,41.2800,reg,414853 XNCR,2018-06-05,42.3900,43.3200,False,42.0900,42.5000,reg,329506 +XNCR,2018-06-06,41.7900,42.6700,False,41.5700,42.3500,reg,230821 +XNCR,2018-06-07,41.4700,43.3890,False,41.4100,42.9900,reg,342415 +XNCR,2018-06-08,42.4100,42.6500,False,40.8000,41.5200,reg,271409 diff --git a/company_library/XNET.csv b/company_library/XNET.csv index f63d0299..671d2b28 100644 --- a/company_library/XNET.csv +++ b/company_library/XNET.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XNET,2017-06-06,3.5100,3.6100,False,3.5000,3.5500,reg,94803 -XNET,2017-06-07,3.4500,3.5500,False,3.4300,3.5100,reg,122715 -XNET,2017-06-08,3.3200,3.4500,False,3.2500,3.4300,reg,240963 XNET,2017-06-09,3.3100,3.3700,False,3.2800,3.3100,reg,135308 XNET,2017-06-12,3.3900,3.4400,False,3.2917,3.3200,reg,84663 XNET,2017-06-13,3.4500,3.4700,False,3.3850,3.3900,reg,52675 @@ -249,3 +246,6 @@ XNET,2018-05-31,12.3700,12.4900,False,12.1100,12.1100,reg,606735 XNET,2018-06-01,12.4400,12.5000,False,12.2500,12.4000,reg,400064 XNET,2018-06-04,12.5200,12.5200,False,12.1800,12.4800,reg,525073 XNET,2018-06-05,12.6900,13.0000,False,12.5600,12.6000,reg,663089 +XNET,2018-06-06,12.6000,12.8000,False,12.3300,12.7900,reg,459861 +XNET,2018-06-07,12.8100,12.8700,False,12.5100,12.5900,reg,392434 +XNET,2018-06-08,13.8100,13.8600,False,12.6200,12.7700,reg,2141554 diff --git a/company_library/XOG.csv b/company_library/XOG.csv index ec4e1c4e..aa2b7757 100644 --- a/company_library/XOG.csv +++ b/company_library/XOG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XOG,2017-06-06,14.9800,15.0100,False,14.0300,14.2200,reg,1188035 -XOG,2017-06-07,14.3100,15.1150,False,14.1400,14.8500,reg,1418679 -XOG,2017-06-08,14.0300,14.6000,False,13.8200,14.2100,reg,1598693 XOG,2017-06-09,14.5700,14.6800,False,13.8900,14.1300,reg,1267997 XOG,2017-06-12,14.6100,15.8600,False,14.5900,14.8100,reg,1450406 XOG,2017-06-13,15.1500,15.1800,False,14.4700,14.6100,reg,1134064 @@ -249,3 +246,6 @@ XOG,2018-05-31,16.9600,17.3500,False,16.9200,17.1300,reg,2396960 XOG,2018-06-01,17.1600,17.4200,False,16.8100,16.9400,reg,2185876 XOG,2018-06-04,16.8000,17.3900,False,16.6500,17.2500,reg,2825152 XOG,2018-06-05,16.5500,17.0600,False,16.3900,16.7100,reg,2706025 +XOG,2018-06-06,16.4900,16.9400,False,16.3300,16.6600,reg,2195571 +XOG,2018-06-07,16.6700,16.9700,False,16.6000,16.6300,reg,1233706 +XOG,2018-06-08,16.1000,16.8400,False,15.7000,16.7000,reg,2724395 diff --git a/company_library/XOM.csv b/company_library/XOM.csv new file mode 100644 index 00000000..bb543c11 --- /dev/null +++ b/company_library/XOM.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +XOM,2017-06-08,77.5273,77.9696,False,77.4022,77.4215,reg,11720670 +XOM,2017-06-09,78.9793,78.9889,False,77.5946,78.0369,reg,13553887 +XOM,2017-06-12,79.7486,80.4795,False,79.4698,79.4986,reg,18172938 +XOM,2017-06-13,79.7775,80.0756,False,79.4024,79.6717,reg,12175524 +XOM,2017-06-14,78.9216,79.6429,False,78.4312,79.6332,reg,13713956 +XOM,2017-06-15,79.1043,79.2390,False,78.4504,78.6428,reg,11862610 +XOM,2017-06-16,80.2872,80.3352,False,79.0466,79.4409,reg,39726069 +XOM,2017-06-19,79.5852,80.2487,False,79.3832,80.0275,reg,10445743 +XOM,2017-06-20,79.1524,79.3024,False,78.2869,78.9216,reg,13232586 +XOM,2017-06-21,78.3158,79.4601,False,78.0273,78.8928,reg,11422346 +XOM,2017-06-22,77.9696,78.4504,False,77.7965,78.3254,reg,8139916 +XOM,2017-06-23,78.4793,78.5562,False,77.6619,77.7484,reg,10611159 +XOM,2017-06-26,78.1235,78.6139,False,77.8035,78.4408,reg,7718724 +XOM,2017-06-27,77.9985,78.5947,False,77.9985,78.3254,reg,9221642 +XOM,2017-06-28,78.4023,78.6235,False,78.0706,78.2869,reg,9189671 +XOM,2017-06-29,77.6042,78.7005,False,77.3253,78.2485,reg,20525077 +XOM,2017-06-30,77.6330,78.1244,False,77.6042,77.9696,reg,14000606 +XOM,2017-07-05,77.7484,78.5466,False,77.4263,78.5466,reg,9830764 +XOM,2017-07-06,77.0464,77.9696,False,77.0176,77.7580,reg,9822388 +XOM,2017-07-07,77.1426,77.5032,False,76.7483,77.1234,reg,10777832 +XOM,2017-07-10,77.0849,77.3253,False,76.8926,76.9310,reg,6338262 +XOM,2017-07-11,77.5080,77.6568,False,76.9694,77.2484,reg,9681117 +XOM,2017-07-12,77.8542,78.3879,False,77.6523,78.0754,reg,7973953 +XOM,2017-07-13,77.8638,77.9792,False,77.6330,77.8638,reg,5582349 +XOM,2017-07-14,78.1619,78.2869,False,77.6715,77.8927,reg,7497160 +XOM,2017-07-17,77.7580,78.3062,False,77.7292,77.8927,reg,7914701 +XOM,2017-07-18,77.5080,77.9696,False,77.3253,77.9119,reg,8046119 +XOM,2017-07-19,77.7484,77.7677,False,77.1907,77.3542,reg,9393178 +XOM,2017-07-20,77.7580,78.3639,False,77.6523,77.8638,reg,9680965 +XOM,2017-07-21,77.0464,77.7388,False,76.9310,77.5561,reg,12268605 +XOM,2017-07-24,76.8060,77.1426,False,76.7002,76.9887,reg,9402997 +XOM,2017-07-25,77.1907,77.9408,False,77.1907,77.6715,reg,11465272 +XOM,2017-07-26,77.2868,77.7965,False,77.1234,77.4888,reg,10465120 +XOM,2017-07-27,77.7292,77.7773,False,76.8316,77.1618,reg,11149690 +XOM,2017-07-28,76.5464,76.8541,False,75.2674,76.5945,reg,22800785 +XOM,2017-07-31,76.9695,77.3061,False,76.5464,76.7676,reg,12820175 +XOM,2017-08-01,77.0945,77.4503,False,76.9022,77.0849,reg,10421212 +XOM,2017-08-02,77.5080,77.5465,False,76.7387,76.8349,reg,10410075 +XOM,2017-08-03,77.4022,77.7196,False,77.2194,77.2580,reg,10136708 +XOM,2017-08-04,77.1330,77.4696,False,76.9791,77.3542,reg,8292204 +XOM,2017-08-07,77.0849,77.0945,False,76.7964,77.0945,reg,7893753 +XOM,2017-08-08,76.8926,77.1378,False,76.7676,76.9503,reg,9028396 +XOM,2017-08-09,77.1330,77.2676,False,76.7195,77.1714,reg,8087101 +XOM,2017-08-10,76.6766,77.4631,False,76.6184,77.4437,reg,12580300 +XOM,2017-08-11,75.9387,76.9485,False,75.9290,76.9097,reg,10192375 +XOM,2017-08-14,75.9581,76.5019,False,75.8513,76.3368,reg,8862475 +XOM,2017-08-15,75.7736,75.9775,False,75.4241,75.8513,reg,10350948 +XOM,2017-08-16,75.2202,75.8999,False,75.0648,75.7736,reg,9117145 +XOM,2017-08-17,74.0453,75.0357,False,73.9968,75.0163,reg,13400356 +XOM,2017-08-18,74.4143,74.8706,False,73.8414,73.9677,reg,14324342 +XOM,2017-08-21,74.1618,74.3949,False,73.8706,74.2492,reg,10084930 +XOM,2017-08-22,74.5114,75.0891,False,74.3075,74.3269,reg,9503600 +XOM,2017-08-23,74.3852,74.7736,False,74.2492,74.4726,reg,7054254 +XOM,2017-08-24,74.1133,74.4240,False,73.9871,74.2784,reg,8678316 +XOM,2017-08-25,74.4920,74.8901,False,74.2104,74.3366,reg,6844875 +XOM,2017-08-28,74.2492,74.7056,False,74.0453,74.6667,reg,8229665 +XOM,2017-08-29,74.2298,74.2687,False,73.8706,73.9968,reg,7060375 +XOM,2017-08-30,73.8900,74.2298,False,73.8511,74.0259,reg,8217965 +XOM,2017-08-31,74.1133,74.2687,False,73.8414,74.0550,reg,15641735 +XOM,2017-09-01,74.3463,74.6182,False,74.1036,74.1521,reg,7361092 +XOM,2017-09-05,74.9386,75.1134,False,74.3852,74.4143,reg,12784845 +XOM,2017-09-06,76.4922,76.9242,False,75.3270,75.6280,reg,18574383 +XOM,2017-09-07,76.7349,77.0261,False,76.3271,76.7252,reg,9836447 +XOM,2017-09-08,76.5310,76.7446,False,76.3465,76.7155,reg,8436033 +XOM,2017-09-11,76.9485,77.1136,False,76.6087,77.1039,reg,12955773 +XOM,2017-09-12,77.1912,77.3757,False,76.9388,77.0941,reg,7644403 +XOM,2017-09-13,77.4534,77.4534,False,77.0747,77.1912,reg,8369659 +XOM,2017-09-14,77.7641,77.9000,False,77.4534,77.5311,reg,9072627 +XOM,2017-09-15,77.7447,77.8806,False,77.2398,77.7932,reg,16043707 +XOM,2017-09-18,77.7641,77.8127,False,77.3854,77.4728,reg,8594362 +XOM,2017-09-19,77.8903,78.0554,False,77.6622,77.7350,reg,9277072 +XOM,2017-09-20,78.2107,78.3176,False,77.9292,77.9486,reg,10606860 +XOM,2017-09-21,77.5699,78.1913,False,77.4437,78.1525,reg,11984170 +XOM,2017-09-22,77.5990,77.9680,False,77.3563,77.4049,reg,10205789 +XOM,2017-09-25,78.6283,78.6477,False,77.6573,77.7058,reg,10496637 +XOM,2017-09-26,78.5409,78.6428,False,78.2205,78.3661,reg,8755080 +XOM,2017-09-27,79.0652,79.0846,False,78.4438,78.5409,reg,9724511 +XOM,2017-09-28,79.8031,80.0556,False,79.1914,79.2594,reg,15581727 +XOM,2017-09-29,79.5992,79.6720,False,79.2060,79.5604,reg,9943991 +XOM,2017-10-02,79.2594,79.4429,False,78.8856,78.9390,reg,6777857 +XOM,2017-10-03,79.3856,79.5895,False,78.9390,79.0458,reg,6081997 +XOM,2017-10-04,79.4147,79.4924,False,79.0846,79.4244,reg,6357088 +XOM,2017-10-05,79.6381,79.8517,False,79.2205,79.3468,reg,7375872 +XOM,2017-10-06,79.3371,79.5118,False,78.9924,79.3953,reg,6070620 +XOM,2017-10-09,79.6478,79.7934,False,79.3856,79.4633,reg,7489884 +XOM,2017-10-10,79.8711,80.3323,False,79.7060,79.9488,reg,7218534 +XOM,2017-10-11,80.2012,80.3371,False,79.7546,79.9973,reg,7023706 +XOM,2017-10-12,80.0362,80.1041,False,79.7837,79.9196,reg,6647544 +XOM,2017-10-13,80.0167,80.6673,False,79.9682,80.3274,reg,7180046 +XOM,2017-10-16,80.4051,80.5410,False,80.1430,80.2983,reg,5734007 +XOM,2017-10-17,80.5508,80.5605,False,80.1430,80.2303,reg,6444106 +XOM,2017-10-18,80.3566,80.9692,False,80.1430,80.5508,reg,6367060 +XOM,2017-10-19,80.3371,80.6381,False,79.9391,79.9585,reg,7945461 +XOM,2017-10-20,80.6964,80.7158,False,80.2206,80.4440,reg,9574086 +XOM,2017-10-23,80.8226,81.3275,False,80.6285,80.7352,reg,9829896 +XOM,2017-10-24,81.0459,81.3727,False,80.8906,81.1236,reg,7551187 +XOM,2017-10-25,80.7547,81.2984,False,80.5377,81.0265,reg,9153318 +XOM,2017-10-26,81.0459,81.2207,False,80.6964,80.9489,reg,9154478 +XOM,2017-10-27,81.2790,81.7936,False,79.6283,80.5896,reg,14866246 +XOM,2017-10-30,81.1139,81.5120,False,80.9877,81.2790,reg,7811142 +XOM,2017-10-31,80.9294,81.2499,False,80.7547,81.2207,reg,9754213 +XOM,2017-11-01,81.4343,81.5023,False,80.8420,80.9683,reg,9429983 +XOM,2017-11-02,81.1042,81.2741,False,80.5022,81.1722,reg,7775467 +XOM,2017-11-03,80.7644,81.2110,False,80.7450,80.9974,reg,6903526 +XOM,2017-11-06,81.3178,81.4343,False,80.6479,80.8809,reg,9276669 +XOM,2017-11-07,81.1528,81.3858,False,80.6187,81.3081,reg,8471825 +XOM,2017-11-08,81.0459,81.0751,False,80.4537,80.9391,reg,8691551 +XOM,2017-11-09,81.5314,81.6965,False,80.6673,80.8809,reg,10528803 +XOM,2017-11-10,81.2766,81.4138,False,80.7671,81.3452,reg,8693652 +XOM,2017-11-13,81.2276,81.4236,False,80.9435,80.9925,reg,6720400 +XOM,2017-11-14,80.5907,81.0905,False,80.4437,80.7671,reg,9251742 +XOM,2017-11-15,79.5813,80.4437,False,79.5225,80.1105,reg,9663606 +XOM,2017-11-16,78.9444,79.2286,False,78.5377,78.8268,reg,10527200 +XOM,2017-11-17,78.6308,79.0424,False,78.5524,78.7092,reg,9536383 +XOM,2017-11-20,78.9346,79.0228,False,78.4054,78.6210,reg,8468631 +XOM,2017-11-21,79.2482,79.6205,False,79.0228,79.0718,reg,8838367 +XOM,2017-11-22,79.4735,79.7725,False,79.4245,79.5323,reg,7941632 +XOM,2017-11-27,79.4833,79.7675,False,79.3951,79.6891,reg,9127527 +XOM,2017-11-28,80.0321,80.3545,False,79.6793,79.7773,reg,9794574 +XOM,2017-11-29,80.6201,80.6593,False,79.8459,80.0125,reg,9724992 +XOM,2017-11-30,81.6196,81.7274,False,80.7573,80.7965,reg,18592679 +XOM,2017-12-01,81.7862,82.4428,False,80.7573,81.7666,reg,13779254 +XOM,2017-12-04,81.8940,82.4869,False,81.3354,81.5412,reg,12597705 +XOM,2017-12-05,81.2276,82.0900,False,81.0513,81.7372,reg,9357185 +XOM,2017-12-06,80.6299,81.5314,False,80.5613,81.1884,reg,13398866 +XOM,2017-12-07,80.8945,80.9631,False,80.5221,80.7475,reg,11359598 +XOM,2017-12-08,81.0023,81.2374,False,80.6103,80.8357,reg,11988633 +XOM,2017-12-11,81.3648,81.5804,False,81.0807,81.3746,reg,8760735 +XOM,2017-12-12,81.1003,81.7078,False,81.0415,81.1003,reg,11307030 +XOM,2017-12-13,81.4530,81.6294,False,80.8259,80.9533,reg,10172650 +XOM,2017-12-14,81.2374,81.6588,False,81.2276,81.3648,reg,9492394 +XOM,2017-12-15,81.3648,81.6098,False,81.2080,81.4922,reg,26582332 +XOM,2017-12-18,81.2766,81.9963,False,81.2472,81.5118,reg,9363466 +XOM,2017-12-19,80.7867,81.5020,False,80.6789,81.3648,reg,10285052 +XOM,2017-12-20,81.2080,81.4726,False,80.8652,80.9435,reg,10620305 +XOM,2017-12-21,82.1684,82.5800,False,81.2962,81.6784,reg,13578133 +XOM,2017-12-22,82.2860,82.3350,False,81.9234,82.1978,reg,10161447 +XOM,2017-12-26,82.2958,82.6682,False,82.2174,82.2762,reg,4777216 +XOM,2017-12-27,82.2174,82.4134,False,82.0606,82.3056,reg,7000612 +XOM,2017-12-28,82.3350,82.3644,False,82.1194,82.2958,reg,7495254 +XOM,2017-12-29,81.9626,82.5114,False,81.9626,82.3154,reg,8523411 +XOM,2018-01-02,83.3247,83.4864,False,81.9822,82.1390,reg,11469254 +XOM,2018-01-03,84.9612,85.2209,False,83.1189,83.4521,reg,13957739 +XOM,2018-01-04,85.0788,85.4708,False,84.6967,85.0494,reg,10863030 +XOM,2018-01-05,85.0102,85.1376,False,83.9862,85.0102,reg,11047571 +XOM,2018-01-08,85.3924,85.4022,False,84.8666,84.9612,reg,10927088 +XOM,2018-01-09,85.0298,85.4022,False,84.9122,85.1964,reg,8131631 +XOM,2018-01-10,84.3537,85.4414,False,84.2557,85.2552,reg,10822328 +XOM,2018-01-11,85.1866,85.6178,False,84.2067,84.6281,reg,14366028 +XOM,2018-01-12,85.7648,86.2254,False,85.4316,85.4512,reg,9834511 +XOM,2018-01-16,85.2258,86.0000,False,84.8632,85.9804,reg,10882786 +XOM,2018-01-17,86.2352,86.4410,False,85.1866,85.4512,reg,10545961 +XOM,2018-01-18,85.6766,86.4214,False,85.5884,86.0098,reg,9223679 +XOM,2018-01-19,85.4022,86.0000,False,84.8730,85.8138,reg,13090032 +XOM,2018-01-22,86.4802,86.5193,False,85.3042,85.4218,reg,10270380 +XOM,2018-01-23,86.5291,86.6859,False,85.9804,86.4802,reg,10281817 +XOM,2018-01-24,86.7545,87.1348,False,86.2450,86.7153,reg,10316111 +XOM,2018-01-25,86.5977,87.0877,False,86.4312,86.7741,reg,11271867 +XOM,2018-01-26,87.2151,87.2151,False,86.6957,86.8623,reg,10514408 +XOM,2018-01-29,86.2450,87.5091,False,86.1862,86.8133,reg,9315696 +XOM,2018-01-30,85.0396,86.6075,False,85.0396,85.7844,reg,12407974 +XOM,2018-01-31,85.5492,85.7158,False,84.5987,84.8240,reg,14404736 +XOM,2018-02-01,87.2837,87.4601,False,85.5982,85.7452,reg,17971012 +XOM,2018-02-02,82.8348,84.2851,False,81.3333,83.4227,reg,29822144 +XOM,2018-02-05,78.1212,82.3056,False,76.5631,81.6098,reg,30452693 +XOM,2018-02-06,76.7787,78.7386,False,75.3578,76.9355,reg,36262761 +XOM,2018-02-07,75.3970,77.8174,False,75.3774,76.8669,reg,21994450 +XOM,2018-02-08,74.5444,76.0241,False,74.5052,75.8869,reg,25650789 +XOM,2018-02-09,75.0196,75.7126,False,73.1585,75.4849,reg,29491592 +XOM,2018-02-12,75.6532,76.8421,False,75.0800,76.2769,reg,19340419 +XOM,2018-02-13,75.5344,75.9799,False,74.9701,75.3364,reg,11926610 +XOM,2018-02-14,75.6928,75.8908,False,74.4108,75.0295,reg,17188405 +XOM,2018-02-15,75.4453,75.9304,False,74.6929,75.8512,reg,14432424 +XOM,2018-02-16,75.7720,76.3462,False,75.0889,75.3859,reg,13722431 +XOM,2018-02-20,74.9899,76.6926,False,74.7038,75.7027,reg,13387346 +XOM,2018-02-21,74.1385,75.6680,False,74.1187,75.0592,reg,11714985 +XOM,2018-02-22,75.0988,76.0690,False,74.4306,74.5444,reg,14020186 +XOM,2018-02-23,76.7520,76.8411,False,75.1879,75.3265,reg,13378795 +XOM,2018-02-26,78.0489,78.1380,False,76.7817,76.9599,reg,16940419 +XOM,2018-02-27,76.7223,79.0686,False,76.7223,78.2073,reg,14629517 +XOM,2018-02-28,74.9800,77.4648,False,74.9404,77.3757,reg,17087816 +XOM,2018-03-01,74.4454,75.9114,False,74.1039,74.7721,reg,15696665 +XOM,2018-03-02,74.7919,75.1087,False,73.7326,74.1385,reg,15630250 +XOM,2018-03-05,75.5047,75.7918,False,74.3672,74.4751,reg,14890975 +XOM,2018-03-06,75.4156,76.2076,False,75.0998,75.9007,reg,10754291 +XOM,2018-03-07,73.5149,74.4850,False,72.8219,74.2474,reg,27255463 +XOM,2018-03-08,73.3763,74.0197,False,72.9506,73.7524,reg,19299848 +XOM,2018-03-09,73.8118,74.3068,False,73.4654,74.0692,reg,19714061 +XOM,2018-03-12,74.4850,74.8216,False,73.9405,74.1187,reg,14226706 +XOM,2018-03-13,73.7821,75.0592,False,73.5050,74.5741,reg,13739675 +XOM,2018-03-14,72.8615,74.0395,False,72.7922,73.8910,reg,14820676 +XOM,2018-03-15,73.6733,74.2474,False,73.3565,73.6040,reg,15640605 +XOM,2018-03-16,74.3662,74.3662,False,73.6139,73.6139,reg,32109720 +XOM,2018-03-19,73.4060,74.2573,False,73.1238,74.2474,reg,12744781 +XOM,2018-03-20,73.2476,73.9504,False,73.2080,73.4753,reg,13003183 +XOM,2018-03-21,74.2870,74.8810,False,73.2377,73.4852,reg,15418459 +XOM,2018-03-22,72.7625,73.9504,False,72.6536,73.6733,reg,17737019 +XOM,2018-03-23,72.1586,73.4654,False,71.9408,73.0694,reg,20157333 +XOM,2018-03-26,73.2575,73.4060,False,72.0248,72.9110,reg,15032698 +XOM,2018-03-27,72.9605,74.1434,False,72.5397,73.2575,reg,15821908 +XOM,2018-03-28,72.0794,73.2674,False,72.0497,73.0001,reg,18163875 +XOM,2018-03-29,73.8613,74.1385,False,72.5249,72.5942,reg,14882885 +XOM,2018-04-02,72.4853,73.6535,False,71.4310,73.5248,reg,17891083 +XOM,2018-04-03,74.2672,74.3860,False,72.3665,72.7130,reg,15999151 +XOM,2018-04-04,74.1187,74.3068,False,72.7031,73.3070,reg,13122170 +XOM,2018-04-05,75.2572,75.5542,False,74.2672,74.3068,reg,14199993 +XOM,2018-04-06,74.1187,75.3562,False,73.4703,74.8810,reg,14299567 +XOM,2018-04-09,74.1187,75.0295,False,74.0494,74.4652,reg,11103111 +XOM,2018-04-10,76.2967,76.9896,False,75.2968,75.3166,reg,19292201 +XOM,2018-04-11,76.6530,77.2569,False,75.9799,76.3363,reg,13733954 +XOM,2018-04-12,76.4452,77.3510,False,76.2323,77.0787,reg,13270354 +XOM,2018-04-13,77.0589,77.4054,False,76.8213,77.0193,reg,10924966 +XOM,2018-04-16,77.7519,78.2914,False,76.9302,77.3361,reg,10743642 +XOM,2018-04-17,77.5440,77.9697,False,77.2569,77.7519,reg,10478093 +XOM,2018-04-18,78.4251,78.9597,False,78.1479,78.2469,reg,12061415 +XOM,2018-04-19,78.6231,79.0191,False,78.0192,78.5241,reg,11291467 +XOM,2018-04-20,78.2073,78.6033,False,77.5490,78.5241,reg,12072220 +XOM,2018-04-23,78.7716,78.8013,False,77.9598,78.1281,reg,11729830 +XOM,2018-04-24,77.5638,79.1280,False,77.1876,78.9993,reg,14101979 +XOM,2018-04-25,78.7023,78.8211,False,76.7075,77.4153,reg,13867464 +XOM,2018-04-26,80.0486,80.0882,False,78.7320,78.8013,reg,14554442 +XOM,2018-04-27,77.0094,77.8608,False,75.7126,76.1779,reg,16346833 +XOM,2018-04-30,76.9698,77.7717,False,76.9599,77.1282,reg,15028835 +XOM,2018-05-01,76.1779,76.4848,False,75.2176,76.4848,reg,16231035 +XOM,2018-05-02,76.0294,76.4551,False,75.5344,75.6829,reg,13883683 +XOM,2018-05-03,75.7720,75.8363,False,74.6472,75.6235,reg,12243149 +XOM,2018-05-04,76.1284,76.4452,False,75.1780,75.3661,reg,9887192 +XOM,2018-05-07,76.9599,78.2865,False,76.6233,76.9599,reg,15071534 +XOM,2018-05-08,77.3064,77.3757,False,75.6037,77.0193,reg,17430440 +XOM,2018-05-09,79.1280,79.4349,False,78.1578,78.1875,reg,17142097 +XOM,2018-05-10,80.9000,80.9693,False,79.6922,79.8308,reg,17710327 +XOM,2018-05-11,81.2800,81.9700,False,80.9100,81.1800,reg,14751042 +XOM,2018-05-14,81.8300,82.3232,False,81.6100,81.7000,reg,11852098 +XOM,2018-05-15,81.7900,82.0300,False,81.4000,81.8500,reg,12595736 +XOM,2018-05-16,82.0200,82.0450,False,81.1700,81.7600,reg,9569958 +XOM,2018-05-17,81.8800,82.2800,False,81.4400,82.2000,reg,11224123 +XOM,2018-05-18,81.3000,81.8000,False,81.2600,81.5500,reg,10030931 +XOM,2018-05-21,82.2800,82.3500,False,81.5200,81.7300,reg,8822364 +XOM,2018-05-22,81.6400,82.6500,False,81.3500,82.4400,reg,10753428 +XOM,2018-05-23,82.1500,82.2300,False,80.5700,80.9500,reg,15140896 +XOM,2018-05-24,80.2700,81.3600,False,79.9500,81.3500,reg,13360454 +XOM,2018-05-25,78.7100,79.3300,False,78.0900,79.2800,reg,14561988 +XOM,2018-05-29,78.4200,78.7300,False,77.5300,78.1500,reg,14644813 +XOM,2018-05-30,81.5000,81.6600,False,79.2200,79.2500,reg,16627467 +XOM,2018-05-31,81.2400,81.5500,False,80.6900,80.8100,reg,15803095 +XOM,2018-06-01,81.8300,82.3500,False,81.5500,81.8700,reg,9906117 +XOM,2018-06-04,80.9700,82.5300,False,80.8050,82.0500,reg,10954709 +XOM,2018-06-05,80.6800,81.6500,False,80.4100,80.5900,reg,12059328 +XOM,2018-06-06,82.0600,82.0900,False,80.8700,81.4800,reg,11603278 +XOM,2018-06-07,82.8800,83.2900,False,82.5600,82.7300,reg,13502457 diff --git a/company_library/XOMA.csv b/company_library/XOMA.csv index dee31cb4..e194d6ef 100644 --- a/company_library/XOMA.csv +++ b/company_library/XOMA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XOMA,2017-06-06,6.5100,6.6400,False,6.4379,6.5800,reg,24101 -XOMA,2017-06-07,6.5700,6.7299,False,6.5100,6.5100,reg,53464 -XOMA,2017-06-08,6.4300,6.6300,False,6.3500,6.4500,reg,35011 XOMA,2017-06-09,6.4200,6.5094,False,6.3500,6.4800,reg,17092 XOMA,2017-06-12,6.8600,7.0900,False,6.5000,6.5000,reg,181624 XOMA,2017-06-13,6.5600,7.0890,False,6.4965,6.8600,reg,116227 @@ -249,3 +246,6 @@ XOMA,2018-05-31,21.4500,24.2300,False,21.4200,23.5900,reg,263078 XOMA,2018-06-01,22.5900,22.9100,False,21.2300,21.6100,reg,205238 XOMA,2018-06-04,21.6900,22.7000,False,21.2100,22.6400,reg,227395 XOMA,2018-06-05,21.5500,22.4500,False,21.0800,21.5800,reg,242401 +XOMA,2018-06-06,21.8500,22.2200,False,21.2400,21.6600,reg,85756 +XOMA,2018-06-07,21.5200,21.8700,False,21.2500,21.7700,reg,86397 +XOMA,2018-06-08,21.5300,21.8400,False,21.4400,21.5000,reg,49798 diff --git a/company_library/XON.csv b/company_library/XON.csv new file mode 100644 index 00000000..aa9851a2 --- /dev/null +++ b/company_library/XON.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +XON,2017-06-08,22.6500,23.0400,False,21.8000,22.0300,reg,807608 +XON,2017-06-09,22.3500,23.2500,False,22.2500,22.6800,reg,844321 +XON,2017-06-12,23.1600,23.2800,False,21.8700,22.2600,reg,1038792 +XON,2017-06-13,22.7800,23.4700,False,22.4400,23.2800,reg,831492 +XON,2017-06-14,23.4800,23.9400,False,22.7100,22.7400,reg,726429 +XON,2017-06-15,22.8200,23.8350,False,22.6600,23.3500,reg,609381 +XON,2017-06-16,22.5600,22.9100,False,22.3710,22.8300,reg,2218777 +XON,2017-06-19,23.4000,23.5900,False,22.4600,22.7400,reg,913300 +XON,2017-06-20,23.3000,23.9200,False,23.2216,23.3000,reg,727518 +XON,2017-06-21,23.9500,24.1800,False,23.2600,23.3600,reg,759165 +XON,2017-06-22,25.2900,25.6300,False,23.7600,24.0500,reg,1230583 +XON,2017-06-23,25.3600,25.8000,False,24.7800,25.1800,reg,1115712 +XON,2017-06-26,25.3800,25.8800,False,24.8454,25.3600,reg,748671 +XON,2017-06-27,24.0700,25.4600,False,24.0400,25.3400,reg,868905 +XON,2017-06-28,24.9300,25.1100,False,23.8800,24.3300,reg,669214 +XON,2017-06-29,24.1400,25.1800,False,23.8200,24.9300,reg,808859 +XON,2017-06-30,24.0900,24.5500,False,23.7200,24.2200,reg,666799 +XON,2017-07-05,25.1300,25.3000,False,24.2500,24.4500,reg,854253 +XON,2017-07-06,24.1600,25.1500,False,24.0600,24.9400,reg,958970 +XON,2017-07-07,24.2300,24.8013,False,24.1100,24.3200,reg,572649 +XON,2017-07-10,23.5000,24.3535,False,23.4300,24.2200,reg,597129 +XON,2017-07-11,23.1400,23.7154,False,22.9000,23.4800,reg,529870 +XON,2017-07-12,23.5500,23.8300,False,23.2050,23.2800,reg,443708 +XON,2017-07-13,24.1200,24.4500,False,23.0500,23.5000,reg,598077 +XON,2017-07-14,23.1300,24.4800,False,23.0900,24.1200,reg,947150 +XON,2017-07-17,22.8300,23.5800,False,22.7900,23.0800,reg,564718 +XON,2017-07-18,22.9200,23.0700,False,22.4300,22.8000,reg,495632 +XON,2017-07-19,23.0000,23.2900,False,22.7600,22.9600,reg,511796 +XON,2017-07-20,23.6500,23.7400,False,22.9700,23.0000,reg,605763 +XON,2017-07-21,23.6100,23.8400,False,23.4100,23.5000,reg,390890 +XON,2017-07-24,23.0600,23.8000,False,23.0300,23.5100,reg,581176 +XON,2017-07-25,23.1900,23.4000,False,22.7900,23.2400,reg,595387 +XON,2017-07-26,23.1200,23.4500,False,22.9500,23.2100,reg,342023 +XON,2017-07-27,22.4900,23.6400,False,22.4300,23.2300,reg,643431 +XON,2017-07-28,22.5500,22.5900,False,21.9400,22.3900,reg,440405 +XON,2017-07-31,21.5900,22.5100,False,21.5600,22.5100,reg,581964 +XON,2017-08-01,21.3800,21.6600,False,20.7300,21.6300,reg,926571 +XON,2017-08-02,21.0900,21.6900,False,20.6000,21.3900,reg,658764 +XON,2017-08-03,21.3200,21.4000,False,20.9300,21.0500,reg,657590 +XON,2017-08-04,21.6500,21.7000,False,21.2200,21.3200,reg,496090 +XON,2017-08-07,21.5000,21.9300,False,21.4300,21.6500,reg,557609 +XON,2017-08-08,20.6600,21.6599,False,20.6300,21.4700,reg,704056 +XON,2017-08-09,20.9800,21.1000,False,20.1900,20.4800,reg,987342 +XON,2017-08-10,18.6600,20.7800,False,17.7400,20.0100,reg,2988896 +XON,2017-08-11,19.6500,19.6830,False,17.7000,18.5200,reg,2111631 +XON,2017-08-14,18.5500,20.5000,False,18.5100,19.9900,reg,2100036 +XON,2017-08-15,18.6300,18.8700,False,17.8200,18.5800,reg,1527722 +XON,2017-08-16,18.2100,18.8100,False,17.9600,18.6400,reg,1072306 +XON,2017-08-17,17.6200,18.3300,False,17.5850,18.1500,reg,1247781 +XON,2017-08-18,17.3000,17.7500,False,17.0500,17.6600,reg,1084875 +XON,2017-08-21,17.3900,17.8300,False,17.0350,17.3300,reg,1020970 +XON,2017-08-22,17.8200,17.8900,False,17.2750,17.4300,reg,672686 +XON,2017-08-23,18.0300,18.1500,False,17.3000,17.7700,reg,717421 +XON,2017-08-24,18.6700,18.6800,False,17.7701,18.2500,reg,812738 +XON,2017-08-25,17.7300,18.7490,False,17.6900,18.6700,reg,1155803 +XON,2017-08-28,18.1100,18.2700,False,17.7700,18.0200,reg,1176436 +XON,2017-08-29,19.0400,19.3700,False,17.6700,17.7500,reg,1573089 +XON,2017-08-30,19.1700,19.2900,False,18.7100,19.0100,reg,1006197 +XON,2017-08-31,19.7300,19.9900,False,19.0500,19.1800,reg,1036525 +XON,2017-09-01,20.1700,20.6700,False,19.6150,19.6500,reg,1296477 +XON,2017-09-05,20.0400,20.4700,False,19.5000,20.0000,reg,907738 +XON,2017-09-06,19.9600,20.3555,False,19.6701,20.1800,reg,660294 +XON,2017-09-07,19.8200,20.1000,False,19.5500,19.9000,reg,573926 +XON,2017-09-08,19.8500,20.2500,False,19.7500,19.8000,reg,490716 +XON,2017-09-11,19.8500,20.2500,False,19.6400,20.0700,reg,612637 +XON,2017-09-12,19.8100,20.0700,False,19.5900,19.9100,reg,572475 +XON,2017-09-13,19.8300,20.0200,False,19.4500,19.6900,reg,803822 +XON,2017-09-14,18.8900,19.8200,False,18.6100,19.8200,reg,1197275 +XON,2017-09-15,19.3700,19.4700,False,18.8500,18.9200,reg,1527015 +XON,2017-09-18,19.4700,19.7000,False,19.3600,19.3700,reg,673895 +XON,2017-09-19,18.8100,19.4900,False,18.7150,19.4800,reg,923912 +XON,2017-09-20,18.8900,19.1900,False,18.6500,18.7900,reg,696285 +XON,2017-09-21,18.7500,19.0400,False,18.5600,18.9100,reg,568386 +XON,2017-09-22,18.7500,18.9200,False,18.5200,18.6600,reg,502814 +XON,2017-09-25,18.7000,19.0600,False,18.5500,18.6600,reg,908751 +XON,2017-09-26,18.6900,18.9400,False,18.4000,18.9400,reg,527246 +XON,2017-09-27,19.0100,19.3500,False,18.6600,18.6800,reg,785113 +XON,2017-09-28,18.8200,19.2300,False,18.7500,19.0500,reg,626627 +XON,2017-09-29,19.0100,19.3000,False,18.6600,18.8700,reg,826149 +XON,2017-10-02,19.4100,19.5800,False,18.9600,19.0700,reg,828932 +XON,2017-10-03,19.4700,19.5000,False,19.2100,19.4300,reg,474760 +XON,2017-10-04,19.8200,19.8800,False,19.3300,19.3800,reg,785808 +XON,2017-10-05,20.3900,20.4900,False,19.6000,19.9400,reg,1023058 +XON,2017-10-06,19.1700,20.3500,False,19.1100,20.2800,reg,1150135 +XON,2017-10-09,18.8800,19.2600,False,18.6000,19.0800,reg,827149 +XON,2017-10-10,18.8000,19.2000,False,18.7618,18.9200,reg,670878 +XON,2017-10-11,17.9700,19.0499,False,17.9220,18.7100,reg,1442582 +XON,2017-10-12,18.1100,18.3100,False,17.7500,17.9500,reg,1068499 +XON,2017-10-13,17.9900,18.3300,False,17.9500,18.0700,reg,592234 +XON,2017-10-16,17.9400,18.2500,False,17.7500,18.0500,reg,702546 +XON,2017-10-17,17.9900,18.1900,False,17.7700,17.8100,reg,735210 +XON,2017-10-18,18.2400,18.7300,False,17.9600,18.1000,reg,1152756 +XON,2017-10-19,18.2200,18.6500,False,17.9800,18.2000,reg,932561 +XON,2017-10-20,17.8800,18.3350,False,17.7500,18.2300,reg,1592644 +XON,2017-10-23,17.3700,18.1100,False,17.3400,17.9000,reg,1067887 +XON,2017-10-24,17.0700,17.6200,False,17.0100,17.4100,reg,1253968 +XON,2017-10-25,16.7500,17.1699,False,16.2800,17.0500,reg,1274131 +XON,2017-10-26,16.3000,16.6100,False,16.1100,16.3700,reg,1234426 +XON,2017-10-27,16.8900,16.9100,False,16.1900,16.3200,reg,1056801 +XON,2017-10-30,16.5800,17.2100,False,16.4500,16.8800,reg,1033448 +XON,2017-10-31,16.3500,16.8000,False,16.2275,16.6800,reg,900672 +XON,2017-11-01,15.8900,16.6400,False,15.7100,16.4500,reg,1414334 +XON,2017-11-02,15.8300,16.2900,False,15.6200,15.9300,reg,993796 +XON,2017-11-03,16.4300,16.4500,False,15.6823,15.7900,reg,803290 +XON,2017-11-06,15.9400,16.5000,False,15.9400,16.4300,reg,593086 +XON,2017-11-07,15.5700,16.1200,False,15.5400,15.9800,reg,711181 +XON,2017-11-08,15.8000,15.9300,False,15.4000,15.5700,reg,959685 +XON,2017-11-09,15.8800,16.2200,False,15.5500,15.8000,reg,894152 +XON,2017-11-10,11.8100,15.4100,False,11.8000,15.0400,reg,8800066 +XON,2017-11-13,12.5800,12.8400,False,10.2550,11.6300,reg,7219654 +XON,2017-11-14,12.6800,12.6900,False,11.6200,12.4700,reg,2820710 +XON,2017-11-15,12.6500,12.8200,False,11.9000,12.4700,reg,2328225 +XON,2017-11-16,13.6200,13.8700,False,12.8000,12.9300,reg,2971409 +XON,2017-11-17,12.8500,13.6700,False,12.5900,13.5100,reg,1593942 +XON,2017-11-20,12.5000,13.1800,False,12.3100,12.9200,reg,1316616 +XON,2017-11-21,12.3700,12.5500,False,12.2200,12.4700,reg,998422 +XON,2017-11-22,13.3400,14.0900,False,12.3400,12.3700,reg,2727351 +XON,2017-11-27,13.0400,13.4547,False,12.8700,13.0500,reg,969055 +XON,2017-11-28,12.9400,12.9750,False,12.5800,12.9000,reg,1078052 +XON,2017-11-29,13.5400,13.7859,False,12.8000,12.9800,reg,1463063 +XON,2017-11-30,13.6400,14.0100,False,13.4800,13.6000,reg,1468989 +XON,2017-12-01,13.5500,14.0100,False,13.2301,13.5400,reg,1136265 +XON,2017-12-04,13.4200,14.1000,False,13.3700,13.7700,reg,1315149 +XON,2017-12-05,12.9400,13.8900,False,12.9101,13.5300,reg,906708 +XON,2017-12-06,12.6400,13.1100,False,12.4500,12.9400,reg,948356 +XON,2017-12-07,13.1200,13.1700,False,12.4600,12.6400,reg,956712 +XON,2017-12-08,13.2800,13.4300,False,13.1000,13.3300,reg,783809 +XON,2017-12-11,12.9900,13.6000,False,12.9500,13.2700,reg,986322 +XON,2017-12-12,12.7300,13.2000,False,12.6300,12.9900,reg,1029782 +XON,2017-12-13,13.1900,13.4100,False,12.6900,12.7200,reg,970871 +XON,2017-12-14,12.3400,13.3400,False,12.2000,13.2000,reg,1395346 +XON,2017-12-15,12.6400,12.6900,False,12.1500,12.4000,reg,2033132 +XON,2017-12-18,12.3200,12.7400,False,12.2200,12.7300,reg,1401302 +XON,2017-12-19,11.9600,12.3650,False,11.8200,12.1700,reg,1486294 +XON,2017-12-20,11.9900,12.2900,False,11.5800,11.9000,reg,1165862 +XON,2017-12-21,11.9800,12.1400,False,11.8300,11.9900,reg,1087202 +XON,2017-12-22,11.7000,12.0700,False,11.5100,12.0000,reg,1475093 +XON,2017-12-26,11.4800,11.8300,False,11.3800,11.4500,reg,1241105 +XON,2017-12-27,11.6100,11.9800,False,11.3200,11.4500,reg,1187934 +XON,2017-12-28,11.3300,11.6400,False,11.1700,11.5100,reg,1524495 +XON,2017-12-29,11.5200,11.9200,False,11.1100,11.3300,reg,1924858 +XON,2018-01-02,13.4700,13.4900,False,11.6800,11.7700,reg,3848071 +XON,2018-01-03,14.0800,14.2700,False,13.5000,13.5200,reg,2898228 +XON,2018-01-04,12.8900,14.0300,False,12.6900,13.9800,reg,2375351 +XON,2018-01-05,13.1500,13.3999,False,12.5400,13.1800,reg,1736404 +XON,2018-01-08,12.7200,13.1999,False,12.2300,13.1500,reg,1776230 +XON,2018-01-09,13.6800,13.8100,False,12.5363,12.6400,reg,2504350 +XON,2018-01-10,13.4000,13.8800,False,13.1800,13.5700,reg,2210579 +XON,2018-01-11,13.2200,13.4900,False,13.0500,13.3600,reg,1421281 +XON,2018-01-12,14.7100,15.0100,False,13.2100,13.2100,reg,2546439 +XON,2018-01-16,13.7700,15.3200,False,13.5600,15.0000,reg,2989025 +XON,2018-01-17,14.2500,14.5100,False,13.1900,13.3500,reg,4260142 +XON,2018-01-18,13.6300,14.7800,False,13.5400,14.7500,reg,2139504 +XON,2018-01-19,13.0000,13.6700,False,12.6000,13.6500,reg,5716879 +XON,2018-01-22,13.6600,14.5400,False,13.1511,13.1900,reg,4044194 +XON,2018-01-23,14.1400,14.2000,False,13.6100,13.9600,reg,2428241 +XON,2018-01-24,13.9300,14.4400,False,13.6650,14.0900,reg,1702924 +XON,2018-01-25,14.6800,14.9900,False,13.9700,13.9700,reg,2636925 +XON,2018-01-26,14.3600,14.9150,False,14.1510,14.8100,reg,1583871 +XON,2018-01-29,14.0900,14.7800,False,14.0400,14.2300,reg,1691661 +XON,2018-01-30,13.2900,14.2000,False,13.2700,13.8500,reg,1920510 +XON,2018-01-31,13.0000,13.6300,False,12.9000,13.4600,reg,1695868 +XON,2018-02-01,13.2100,13.2800,False,12.7700,12.9600,reg,1555249 +XON,2018-02-02,12.7000,13.2050,False,12.6900,13.0300,reg,1476880 +XON,2018-02-05,12.0100,13.0300,False,12.0000,12.5500,reg,1919383 +XON,2018-02-06,13.0200,13.1500,False,11.6550,11.7900,reg,1847028 +XON,2018-02-07,13.5800,13.8300,False,12.7000,12.7900,reg,2038331 +XON,2018-02-08,12.6000,13.8200,False,12.6000,13.2000,reg,1661856 +XON,2018-02-09,12.3700,12.8600,False,11.8748,12.7600,reg,2397279 +XON,2018-02-12,12.6500,12.8200,False,12.2192,12.5000,reg,901353 +XON,2018-02-13,13.1000,13.2000,False,12.3300,12.4300,reg,1001984 +XON,2018-02-14,13.4600,13.6338,False,12.8858,12.9300,reg,1276154 +XON,2018-02-15,13.6200,13.9800,False,13.3600,13.5800,reg,1113104 +XON,2018-02-16,13.2500,13.6499,False,13.1750,13.5500,reg,752712 +XON,2018-02-20,12.8400,13.3400,False,12.7600,13.1200,reg,858139 +XON,2018-02-21,12.8500,13.3500,False,12.8400,12.8900,reg,929624 +XON,2018-02-22,12.7700,13.4500,False,12.6900,12.9600,reg,1022525 +XON,2018-02-23,13.2900,13.3300,False,12.6200,12.8500,reg,1013515 +XON,2018-02-26,13.1700,13.3600,False,12.7600,13.3500,reg,806926 +XON,2018-02-27,13.0700,13.4200,False,12.8600,13.1000,reg,1038521 +XON,2018-02-28,13.0200,13.3800,False,12.8700,13.0700,reg,1081715 +XON,2018-03-01,12.9000,13.2490,False,12.6200,13.1300,reg,1105455 +XON,2018-03-02,16.0900,16.3300,False,13.1000,13.2800,reg,6199391 +XON,2018-03-05,15.5800,16.7500,False,14.8800,16.0000,reg,3159663 +XON,2018-03-06,15.7400,15.9200,False,15.3500,15.6500,reg,1348447 +XON,2018-03-07,15.8600,16.1000,False,15.4496,15.4500,reg,1682025 +XON,2018-03-08,15.8200,16.0900,False,14.9100,15.9100,reg,1779136 +XON,2018-03-09,16.7500,16.9200,False,15.6800,15.9300,reg,2420117 +XON,2018-03-12,16.8400,17.0000,False,16.0700,16.9100,reg,1775207 +XON,2018-03-13,16.6600,17.4900,False,16.5200,16.9300,reg,1651227 +XON,2018-03-14,16.7800,17.1400,False,16.4700,16.6700,reg,1141751 +XON,2018-03-15,16.8400,17.0800,False,16.6800,16.8200,reg,1334888 +XON,2018-03-16,17.1000,17.3200,False,16.6600,16.8300,reg,1321690 +XON,2018-03-19,17.0600,17.6700,False,16.8000,17.1000,reg,2061452 +XON,2018-03-20,15.9000,17.2000,False,15.7700,17.0300,reg,1373065 +XON,2018-03-21,16.5600,16.6800,False,15.9000,15.9000,reg,1048853 +XON,2018-03-22,16.3100,16.8700,False,16.0500,16.3000,reg,994067 +XON,2018-03-23,15.8000,16.2900,False,15.6700,16.2600,reg,1236095 +XON,2018-03-26,16.6600,16.8000,False,15.8400,16.1600,reg,1064064 +XON,2018-03-27,16.0300,16.8500,False,15.9500,16.7100,reg,1096368 +XON,2018-03-28,15.8200,16.2690,False,15.7200,16.1100,reg,906527 +XON,2018-03-29,15.3300,16.1450,False,15.1000,15.9600,reg,1383897 +XON,2018-04-02,15.0900,15.4000,False,14.9000,15.2000,reg,1379091 +XON,2018-04-03,16.1600,16.5400,False,15.1610,15.2100,reg,2112009 +XON,2018-04-04,16.9100,17.0900,False,15.6100,15.7800,reg,1653208 +XON,2018-04-05,17.2900,17.3500,False,16.6500,17.0100,reg,1280877 +XON,2018-04-06,17.1000,17.7600,False,16.9000,17.1400,reg,1088753 +XON,2018-04-09,17.3900,17.6200,False,17.1200,17.5000,reg,918528 +XON,2018-04-10,18.1500,18.2500,False,17.4900,17.6600,reg,1284280 +XON,2018-04-11,19.0600,19.1801,False,17.9200,18.0200,reg,1621977 +XON,2018-04-12,19.8700,19.9000,False,18.8110,19.1000,reg,1857103 +XON,2018-04-13,19.6200,20.1600,False,19.0800,19.9100,reg,1598306 +XON,2018-04-16,18.8600,20.1300,False,18.6700,20.1300,reg,1285988 +XON,2018-04-17,19.1500,19.3200,False,18.7500,18.9800,reg,970126 +XON,2018-04-18,18.8700,19.3000,False,18.4230,19.1600,reg,1057289 +XON,2018-04-19,18.0800,18.9100,False,17.9600,18.7900,reg,1248139 +XON,2018-04-20,17.9400,18.2900,False,17.8310,18.1200,reg,3058992 +XON,2018-04-23,18.0000,18.7200,False,17.8000,17.9700,reg,1131339 +XON,2018-04-24,17.8600,18.4400,False,17.4500,18.0000,reg,848347 +XON,2018-04-25,18.0200,18.2300,False,17.4600,17.9000,reg,750552 +XON,2018-04-26,18.0800,18.6500,False,17.8300,18.0600,reg,1066084 +XON,2018-04-27,18.7500,18.9600,False,18.0900,18.2700,reg,888541 +XON,2018-04-30,18.1800,19.1100,False,18.0500,18.7900,reg,961554 +XON,2018-05-01,18.3200,18.4400,False,17.5600,18.2200,reg,651957 +XON,2018-05-02,18.3000,18.6000,False,18.0300,18.1800,reg,546560 +XON,2018-05-03,17.9300,18.4900,False,17.6000,18.2800,reg,799242 +XON,2018-05-04,17.8800,18.0572,False,17.6200,17.9000,reg,774538 +XON,2018-05-07,18.3100,18.4100,False,17.9400,18.0000,reg,762584 +XON,2018-05-08,18.3300,18.4800,False,18.0500,18.2800,reg,580573 +XON,2018-05-09,18.6200,18.7390,False,18.3200,18.3900,reg,911299 +XON,2018-05-10,18.6400,19.1900,False,18.5200,18.6100,reg,1490066 +XON,2018-05-11,14.9800,17.1300,False,14.6301,17.1300,reg,5275107 +XON,2018-05-14,15.4500,15.6800,False,14.7500,14.8000,reg,1857461 +XON,2018-05-15,16.2000,16.3900,False,15.4400,15.4400,reg,1734889 +XON,2018-05-16,16.1100,16.2200,False,15.5200,16.2000,reg,1644295 +XON,2018-05-17,15.9500,16.1694,False,15.6900,15.9200,reg,1121552 +XON,2018-05-18,15.7900,16.0000,False,15.6800,15.8400,reg,969282 +XON,2018-05-21,15.4800,16.0300,False,15.4300,15.8300,reg,858867 +XON,2018-05-22,15.5100,15.6799,False,15.3100,15.4500,reg,773928 +XON,2018-05-23,15.6000,15.6700,False,15.3000,15.3600,reg,730408 +XON,2018-05-24,15.5000,15.9800,False,15.4000,15.5100,reg,762668 +XON,2018-05-25,15.6600,15.8000,False,15.3100,15.3500,reg,643623 +XON,2018-05-29,15.4100,15.9000,False,15.1900,15.5300,reg,1003849 +XON,2018-05-30,16.1100,16.3000,False,15.4600,15.5100,reg,1193489 +XON,2018-05-31,16.5800,16.6700,False,16.0200,16.0200,reg,1061219 +XON,2018-06-01,16.5100,16.7600,False,16.2200,16.6400,reg,1063273 +XON,2018-06-04,17.0000,17.0000,False,16.4800,16.5700,reg,825830 +XON,2018-06-05,16.9000,17.0200,False,16.6550,16.9200,reg,701526 +XON,2018-06-06,16.9700,17.1000,False,16.7800,16.9250,reg,575413 +XON,2018-06-07,16.9200,17.0900,False,16.8000,16.9700,reg,397866 diff --git a/company_library/XONE.csv b/company_library/XONE.csv index 3b8ccaec..a703c407 100644 --- a/company_library/XONE.csv +++ b/company_library/XONE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XONE,2017-06-06,13.5000,13.6600,False,13.0000,13.1500,reg,106623 -XONE,2017-06-07,13.6300,13.8050,False,13.2100,13.5200,reg,122808 -XONE,2017-06-08,13.9000,14.1900,False,13.5600,13.5600,reg,143193 XONE,2017-06-09,13.1400,14.2348,False,12.9800,13.9700,reg,174729 XONE,2017-06-12,13.2500,13.2800,False,12.6500,12.9600,reg,134269 XONE,2017-06-13,13.4200,13.4800,False,13.2000,13.2500,reg,67001 @@ -249,3 +246,6 @@ XONE,2018-05-31,6.7700,6.9300,False,6.6300,6.8000,reg,146497 XONE,2018-06-01,6.6400,6.9499,False,6.5700,6.8500,reg,94002 XONE,2018-06-04,6.5400,6.7850,False,6.4900,6.6400,reg,119976 XONE,2018-06-05,6.7000,6.7100,False,6.4900,6.5300,reg,84949 +XONE,2018-06-06,6.9500,7.0000,False,6.6600,6.7400,reg,135054 +XONE,2018-06-07,6.7800,7.0000,False,6.7500,7.0000,reg,81699 +XONE,2018-06-08,6.6600,6.8200,False,6.5800,6.7500,reg,72560 diff --git a/company_library/XPER.csv b/company_library/XPER.csv index e1437c78..d85985ab 100644 --- a/company_library/XPER.csv +++ b/company_library/XPER.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XPER,2017-06-06,30.9992,31.3367,False,30.7582,30.8546,reg,274642 -XPER,2017-06-07,31.3849,31.4813,False,30.8064,30.9992,reg,418777 -XPER,2017-06-08,30.8064,31.4331,False,30.2279,31.2885,reg,421880 XPER,2017-06-09,30.3725,31.0957,False,29.4083,30.7582,reg,595941 XPER,2017-06-12,29.9386,30.2761,False,29.4565,30.2761,reg,373091 XPER,2017-06-13,29.8422,30.6618,False,29.6493,29.9868,reg,278173 @@ -249,3 +246,6 @@ XPER,2018-05-31,19.7500,20.1000,False,19.6000,20.0000,reg,270494 XPER,2018-06-01,19.3500,19.9250,False,19.3000,19.8500,reg,449518 XPER,2018-06-04,19.6500,19.7000,False,19.3000,19.4500,reg,381177 XPER,2018-06-05,19.5000,19.9250,False,19.4000,19.7500,reg,297543 +XPER,2018-06-06,19.3000,19.6000,False,19.1500,19.4500,reg,259441 +XPER,2018-06-07,19.1500,19.4000,False,19.0500,19.3000,reg,391662 +XPER,2018-06-08,19.1500,19.3800,False,18.9500,19.1000,reg,431105 diff --git a/company_library/XPLR.csv b/company_library/XPLR.csv index 01bfb08b..389cdc2a 100644 --- a/company_library/XPLR.csv +++ b/company_library/XPLR.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XPLR,2017-06-06,1.8700,1.9200,False,1.8300,1.8300,reg,8694 -XPLR,2017-06-07,1.8400,2.0100,False,1.8000,1.8900,reg,44318 -XPLR,2017-06-08,1.9000,1.9100,False,1.8200,1.8200,reg,15120 XPLR,2017-06-09,1.8869,1.9600,False,1.8700,1.8700,reg,24801 XPLR,2017-06-12,1.8600,1.9200,False,1.8200,1.8600,reg,24962 XPLR,2017-06-13,1.9400,2.0500,False,1.8600,1.8680,reg,106011 @@ -249,3 +246,6 @@ XPLR,2018-05-31,3.1700,3.2500,False,3.1600,3.2100,reg,13813 XPLR,2018-06-01,3.1600,3.1900,False,3.1000,3.1600,reg,20233 XPLR,2018-06-04,3.1700,3.2000,False,3.1450,3.1600,reg,34252 XPLR,2018-06-05,3.1700,3.1900,False,3.1300,3.1600,reg,11739 +XPLR,2018-06-06,3.2100,3.2800,False,3.1900,3.1900,reg,11276 +XPLR,2018-06-07,3.1600,3.2096,False,3.1301,3.1900,reg,18767 +XPLR,2018-06-08,3.1600,3.1819,False,3.1300,3.1600,reg,21439 diff --git a/company_library/XRAY.csv b/company_library/XRAY.csv index f18905a2..5a68c607 100644 --- a/company_library/XRAY.csv +++ b/company_library/XRAY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XRAY,2017-06-06,63.1761,63.7726,False,63.0867,63.4942,reg,531139 -XRAY,2017-06-07,63.2258,63.6185,False,62.7685,62.9077,reg,729770 -XRAY,2017-06-08,63.0767,63.2457,False,62.4604,63.0568,reg,1023353 XRAY,2017-06-09,62.9674,63.2706,False,62.5498,62.9872,reg,1130642 XRAY,2017-06-12,62.3808,63.5141,False,61.9832,62.9177,reg,2397243 XRAY,2017-06-13,62.9077,62.9276,False,62.1224,62.3311,reg,833720 @@ -249,3 +246,6 @@ XRAY,2018-05-31,43.8100,45.5400,False,43.7000,45.5400,reg,3201761 XRAY,2018-06-01,43.4200,44.3600,False,43.1800,43.9400,reg,3232779 XRAY,2018-06-04,43.9400,44.3500,False,43.1700,43.5300,reg,3454370 XRAY,2018-06-05,42.2900,43.2400,False,41.6400,42.9500,reg,4154253 +XRAY,2018-06-06,43.0100,43.2600,False,42.1300,42.3200,reg,2714045 +XRAY,2018-06-07,43.1100,43.8700,False,42.4600,43.0400,reg,2493537 +XRAY,2018-06-08,42.9600,43.1000,False,42.7100,43.0300,reg,1598738 diff --git a/company_library/XSPA.csv b/company_library/XSPA.csv index 4d2caa79..7a1ddc33 100644 --- a/company_library/XSPA.csv +++ b/company_library/XSPA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XSPA,2017-06-06,1.6300,1.6300,True,1.6300,1.6300,reg,0 -XSPA,2017-06-07,1.6300,1.6300,True,1.6300,1.6300,reg,0 -XSPA,2017-06-08,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-09,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-12,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-13,1.6300,1.6300,True,1.6300,1.6300,reg,0 @@ -249,3 +246,6 @@ XSPA,2018-05-31,0.4110,0.4300,False,0.3601,0.3800,reg,618937 XSPA,2018-06-01,0.3926,0.4260,False,0.3700,0.4260,reg,285456 XSPA,2018-06-04,0.3800,0.4000,False,0.3799,0.4000,reg,163656 XSPA,2018-06-05,0.3900,0.3927,False,0.3800,0.3900,reg,186694 +XSPA,2018-06-06,0.4087,0.4400,False,0.3800,0.3820,reg,154774 +XSPA,2018-06-07,0.3900,0.4290,False,0.3812,0.4000,reg,102887 +XSPA,2018-06-08,0.4099,0.4300,False,0.3900,0.4075,reg,41790 diff --git a/company_library/XSPL.csv b/company_library/XSPL.csv index 204ba732..bb790cb5 100644 --- a/company_library/XSPL.csv +++ b/company_library/XSPL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XSPL,2017-06-06,5.5100,5.5100,True,5.5100,5.5100,reg,0 -XSPL,2017-06-07,5.5100,5.5100,True,5.5100,5.5100,reg,0 -XSPL,2017-06-08,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-09,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-12,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-13,5.5100,5.5100,True,5.5100,5.5100,reg,0 @@ -249,3 +246,6 @@ XSPL,2018-05-31,6.9600,7.8322,False,6.8400,6.8400,reg,30029 XSPL,2018-06-01,7.1000,7.3247,False,7.0451,7.0451,reg,15389 XSPL,2018-06-04,6.9584,7.1000,False,6.1300,7.1000,reg,58195 XSPL,2018-06-05,6.8600,7.7300,False,6.3400,6.9000,reg,100178 +XSPL,2018-06-06,6.7900,6.9491,False,6.5000,6.6000,reg,40877 +XSPL,2018-06-07,6.7500,6.8188,False,6.3000,6.7200,reg,38190 +XSPL,2018-06-08,6.8150,7.0000,False,6.6038,6.8000,reg,30252 diff --git a/company_library/XT.csv b/company_library/XT.csv index 3f70d617..22e7d59e 100644 --- a/company_library/XT.csv +++ b/company_library/XT.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XT,2017-06-06,31.8592,31.9334,False,31.7800,31.8790,reg,89867 -XT,2017-06-07,31.9285,32.0275,False,31.7716,32.0275,reg,71284 -XT,2017-06-08,31.9978,32.0254,False,31.8493,31.9780,reg,79230 XT,2017-06-09,31.6251,32.1253,False,31.4907,32.0670,reg,124860 XT,2017-06-12,31.4930,31.5029,False,31.1862,31.5029,reg,158705 XT,2017-06-13,31.7009,31.7385,False,31.5211,31.6019,reg,68163 @@ -249,3 +246,6 @@ XT,2018-05-31,36.6700,36.9204,False,36.6450,36.8500,reg,94980 XT,2018-06-01,37.1500,37.1500,False,36.8800,36.9200,reg,204699 XT,2018-06-04,37.3300,37.3800,False,37.2300,37.3000,reg,98057 XT,2018-06-05,37.4000,37.4899,False,37.2900,37.3500,reg,156636 +XT,2018-06-06,37.7300,37.7304,False,37.4100,37.5300,reg,134320 +XT,2018-06-07,37.4700,37.8800,False,37.3425,37.8800,reg,132597 +XT,2018-06-08,37.5900,37.6400,False,37.3600,37.4600,reg,88547 diff --git a/company_library/XTLB.csv b/company_library/XTLB.csv index 14c545b4..d78f8db9 100644 --- a/company_library/XTLB.csv +++ b/company_library/XTLB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XTLB,2017-06-06,2.6500,2.6600,False,2.6294,2.6294,reg,3877 -XTLB,2017-06-07,2.5828,2.6600,False,2.5700,2.5900,reg,2300 -XTLB,2017-06-08,2.5400,2.6100,False,2.5000,2.5772,reg,5823 XTLB,2017-06-09,2.5800,2.5800,False,2.5600,2.5600,reg,450 XTLB,2017-06-12,2.6000,2.6225,False,2.5500,2.6000,reg,9605 XTLB,2017-06-13,2.5600,2.6800,False,2.5600,2.6800,reg,200 @@ -249,3 +246,6 @@ XTLB,2018-05-31,1.8800,1.9500,False,1.8800,1.9300,reg,7861 XTLB,2018-06-01,1.9000,1.9095,False,1.8800,1.8800,reg,3250 XTLB,2018-06-04,1.9500,1.9500,False,1.8974,1.9200,reg,4763 XTLB,2018-06-05,1.9500,1.9500,False,1.9500,1.9500,reg,0 +XTLB,2018-06-06,1.8700,2.1500,False,1.8700,1.9253,reg,23472 +XTLB,2018-06-07,1.9400,1.9400,False,1.8600,1.9000,reg,5511 +XTLB,2018-06-08,1.9200,1.9200,False,1.9200,1.9200,reg,104 diff --git a/company_library/XYL.csv b/company_library/XYL.csv new file mode 100644 index 00000000..f6e6a548 --- /dev/null +++ b/company_library/XYL.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +XYL,2017-06-08,52.9693,52.9891,False,52.2575,52.7913,reg,1929503 +XYL,2017-06-09,53.3548,53.4043,False,52.9990,53.0385,reg,1149977 +XYL,2017-06-12,53.4043,53.4735,False,52.9990,53.3845,reg,1064998 +XYL,2017-06-13,53.1769,53.4834,False,52.7913,53.3450,reg,996400 +XYL,2017-06-14,53.0484,53.2758,False,52.7221,53.1176,reg,1068003 +XYL,2017-06-15,53.3450,53.3450,False,52.6233,52.8210,reg,824980 +XYL,2017-06-16,53.4339,53.6737,False,53.0187,53.3944,reg,1607084 +XYL,2017-06-19,53.5526,53.7701,False,53.1967,53.6317,reg,605321 +XYL,2017-06-20,53.2659,53.6218,False,53.0780,53.3746,reg,705541 +XYL,2017-06-21,52.9297,53.4735,False,52.6727,53.3351,reg,1027638 +XYL,2017-06-22,53.2362,53.3746,False,52.6901,52.9396,reg,1012743 +XYL,2017-06-23,53.7107,53.9085,False,53.1670,53.2164,reg,1151563 +XYL,2017-06-26,54.0568,54.2149,False,53.5427,53.7701,reg,2000997 +XYL,2017-06-27,53.8788,54.1952,False,53.7206,54.0568,reg,1235301 +XYL,2017-06-28,54.3434,54.4028,False,53.7305,54.1260,reg,1321090 +XYL,2017-06-29,54.2742,54.8180,False,53.9184,54.3929,reg,2108740 +XYL,2017-06-30,54.7982,55.0454,False,54.2742,54.3434,reg,1814298 +XYL,2017-07-05,54.3138,54.9564,False,53.8986,54.7784,reg,2073518 +XYL,2017-07-06,53.7602,54.4423,False,53.7009,54.2644,reg,2193564 +XYL,2017-07-07,54.3237,54.5313,False,53.7157,53.9381,reg,1347513 +XYL,2017-07-10,53.9876,54.4423,False,53.8986,54.1556,reg,2410555 +XYL,2017-07-11,53.7206,54.0370,False,53.4636,53.9678,reg,898466 +XYL,2017-07-12,54.6895,55.0058,False,54.1853,54.2050,reg,1249587 +XYL,2017-07-13,55.2035,55.2530,False,54.5708,54.8773,reg,1226642 +XYL,2017-07-14,55.4606,55.5397,False,55.1640,55.2332,reg,935536 +XYL,2017-07-17,56.0735,56.2811,False,55.2628,55.3123,reg,1165246 +XYL,2017-07-18,55.7769,55.9746,False,55.5397,55.9252,reg,954537 +XYL,2017-07-19,56.4195,56.4393,False,55.8639,55.9252,reg,704679 +XYL,2017-07-20,56.2811,56.4492,False,56.0340,56.4294,reg,756341 +XYL,2017-07-21,56.9632,57.0028,False,56.0043,56.1427,reg,1169823 +XYL,2017-07-24,57.0621,57.1906,False,56.5579,56.8150,reg,1094536 +XYL,2017-07-25,56.5579,57.5613,False,56.5381,57.5564,reg,1203899 +XYL,2017-07-26,56.2416,56.8545,False,56.2416,56.6568,reg,773243 +XYL,2017-07-27,56.2218,56.4788,False,55.6879,56.2317,reg,1304618 +XYL,2017-07-28,56.2811,56.4788,False,55.9351,56.1032,reg,1099838 +XYL,2017-07-31,56.0834,56.6568,False,55.9005,56.3997,reg,2200034 +XYL,2017-08-01,58.6241,59.0887,False,56.9632,56.9632,reg,2588823 +XYL,2017-08-02,59.2370,60.0180,False,58.6933,58.7823,reg,1351919 +XYL,2017-08-03,58.8811,59.1184,False,58.4659,59.0887,reg,1090836 +XYL,2017-08-04,59.3359,59.4545,False,58.6735,59.1876,reg,1361834 +XYL,2017-08-07,59.3557,59.4545,False,58.9800,59.2469,reg,870307 +XYL,2017-08-08,59.1579,59.5633,False,58.9800,59.0591,reg,908624 +XYL,2017-08-09,59.0294,59.6325,False,58.9503,59.1481,reg,1133951 +XYL,2017-08-10,58.3077,59.1876,False,58.2188,58.9404,reg,598279 +XYL,2017-08-11,58.4461,58.6834,False,57.9123,58.1100,reg,506147 +XYL,2017-08-14,59.1975,59.5929,False,58.7131,58.8910,reg,720765 +XYL,2017-08-15,59.1777,59.6424,False,59.0294,59.1678,reg,706675 +XYL,2017-08-16,59.2469,59.3458,False,59.1233,59.1975,reg,420643 +XYL,2017-08-17,58.2781,59.2642,False,58.2584,59.0393,reg,613676 +XYL,2017-08-18,58.3572,58.6538,False,57.9469,58.0309,reg,630930 +XYL,2017-08-21,58.6340,58.6933,False,58.1990,58.2880,reg,498663 +XYL,2017-08-22,59.2766,59.2963,False,58.6142,58.6735,reg,514405 +XYL,2017-08-23,59.3062,59.4644,False,58.8515,58.9503,reg,838801 +XYL,2017-08-24,59.4150,59.5237,False,59.2766,59.3062,reg,790302 +XYL,2017-08-25,59.7906,60.0378,False,59.5830,59.6918,reg,555727 +XYL,2017-08-28,60.4629,60.6903,False,60.0032,60.0675,reg,941682 +XYL,2017-08-29,60.5918,60.7009,False,59.9276,60.1654,reg,712462 +XYL,2017-08-30,61.0281,61.0677,False,60.4827,60.5323,reg,676033 +XYL,2017-08-31,61.5437,61.6230,False,60.9785,61.3255,reg,814462 +XYL,2017-09-01,61.4445,61.8808,False,61.3553,61.6527,reg,572370 +XYL,2017-09-05,61.3751,61.9601,False,61.0975,61.3751,reg,927408 +XYL,2017-09-06,61.4941,61.8114,False,61.0181,61.6031,reg,721428 +XYL,2017-09-07,61.9502,62.0543,False,61.3850,61.5337,reg,608455 +XYL,2017-09-08,62.2476,62.6145,False,61.8114,61.8411,reg,723288 +XYL,2017-09-11,62.4360,62.9020,False,62.1187,62.5352,reg,981045 +XYL,2017-09-12,62.3964,62.8822,False,62.1782,62.5550,reg,644226 +XYL,2017-09-13,62.4757,62.5054,False,61.9601,62.3071,reg,614620 +XYL,2017-09-14,62.4757,62.5847,False,61.9799,62.1187,reg,754435 +XYL,2017-09-15,62.7632,63.0210,False,62.2774,62.4063,reg,1276972 +XYL,2017-09-18,63.1202,63.2193,False,62.8326,62.9020,reg,669621 +XYL,2017-09-19,63.2887,63.9431,False,63.1202,63.2491,reg,725841 +XYL,2017-09-20,63.4969,63.5366,False,63.0508,63.2491,reg,715678 +XYL,2017-09-21,63.3879,63.8334,False,63.3680,63.5564,reg,794126 +XYL,2017-09-22,64.2009,64.2505,False,63.4028,63.4672,reg,776095 +XYL,2017-09-25,63.9134,64.2505,False,63.7052,64.0819,reg,765652 +XYL,2017-09-26,62.8029,64.1464,False,62.7335,64.0125,reg,1570793 +XYL,2017-09-27,62.4658,63.0210,False,62.3071,62.9120,reg,1528357 +XYL,2017-09-28,61.9204,62.5054,False,61.7122,62.3765,reg,1348101 +XYL,2017-09-29,62.0989,62.2774,False,61.6651,61.8510,reg,1030567 +XYL,2017-10-02,62.7831,62.8029,False,62.1088,62.2873,reg,937741 +XYL,2017-10-03,63.3879,63.3879,False,62.3369,62.8525,reg,1170814 +XYL,2017-10-04,63.9729,64.1117,False,63.1896,63.4474,reg,1024555 +XYL,2017-10-05,63.9233,64.0621,False,63.4573,64.0324,reg,758168 +XYL,2017-10-06,64.0125,64.1018,False,63.6159,63.7845,reg,806123 +XYL,2017-10-09,64.1018,64.3100,False,63.8638,64.0819,reg,598148 +XYL,2017-10-10,64.0819,64.3794,False,63.8638,64.2902,reg,392330 +XYL,2017-10-11,63.7647,64.2009,False,63.6556,63.9927,reg,540819 +XYL,2017-10-12,64.3298,64.3397,False,63.5079,63.6655,reg,880874 +XYL,2017-10-13,64.1613,64.8652,False,64.0720,64.5480,reg,547974 +XYL,2017-10-16,65.4007,65.7180,False,64.3397,64.5182,reg,1360558 +XYL,2017-10-17,62.6938,65.1429,False,61.7122,64.8752,reg,3114572 +XYL,2017-10-18,63.1400,63.2590,False,62.4856,62.8128,reg,1116835 +XYL,2017-10-19,63.3482,63.3879,False,62.6046,63.0012,reg,605400 +XYL,2017-10-20,63.6853,63.8341,False,63.4771,63.7448,reg,815460 +XYL,2017-10-23,63.1400,64.0621,False,62.8921,63.5763,reg,916603 +XYL,2017-10-24,64.2802,64.3497,False,63.2689,63.5862,reg,1051672 +XYL,2017-10-25,63.9828,64.3298,False,63.5862,64.2802,reg,809917 +XYL,2017-10-26,64.2604,64.5480,False,63.9134,64.2505,reg,1056552 +XYL,2017-10-27,64.3100,64.3893,False,63.7855,64.3893,reg,668174 +XYL,2017-10-30,64.0919,64.5033,False,63.8638,64.1514,reg,782025 +XYL,2017-10-31,65.9658,67.0664,False,64.2505,64.4587,reg,1919732 +XYL,2017-11-01,65.7670,67.0893,False,65.5980,66.6320,reg,776720 +XYL,2017-11-02,66.6717,66.7015,False,65.0313,65.8863,reg,1198550 +XYL,2017-11-03,66.1846,66.6518,False,66.0752,66.5922,reg,632697 +XYL,2017-11-06,66.1547,66.8109,False,65.6179,66.2740,reg,654680 +XYL,2017-11-07,66.2243,66.4331,False,65.7769,66.2044,reg,517968 +XYL,2017-11-08,66.1647,66.6419,False,65.9062,66.2243,reg,487783 +XYL,2017-11-09,65.8962,66.0951,False,65.2997,65.7372,reg,391077 +XYL,2017-11-10,65.8664,66.0752,False,65.4290,65.8962,reg,504041 +XYL,2017-11-13,65.6477,65.9857,False,65.5085,65.7272,reg,480708 +XYL,2017-11-14,65.9559,66.0404,False,65.5284,65.5284,reg,610927 +XYL,2017-11-15,65.5184,65.7968,False,65.3097,65.5781,reg,493799 +XYL,2017-11-16,66.0951,66.3536,False,65.3594,65.5184,reg,465558 +XYL,2017-11-17,66.0354,66.2641,False,65.2997,65.7869,reg,561526 +XYL,2017-11-20,66.6021,66.6220,False,65.8167,66.1150,reg,331046 +XYL,2017-11-21,67.0197,67.1092,False,66.6518,66.9402,reg,1119449 +XYL,2017-11-22,66.9600,67.5069,False,66.6320,67.0197,reg,420325 +XYL,2017-11-27,67.2484,67.4074,False,67.0197,67.0893,reg,492391 +XYL,2017-11-28,68.1233,68.1432,False,66.9998,67.4770,reg,691242 +XYL,2017-11-29,67.8051,68.3917,False,67.5963,68.2028,reg,899831 +XYL,2017-11-30,68.9385,69.2865,False,67.6858,67.8051,reg,1524647 +XYL,2017-12-01,68.6104,69.2666,False,67.4671,68.9783,reg,674787 +XYL,2017-12-04,68.3718,69.4754,False,68.2625,69.0976,reg,825682 +XYL,2017-12-05,67.4472,68.7198,False,67.3080,68.3519,reg,738336 +XYL,2017-12-06,67.5864,67.8499,False,67.0098,67.4472,reg,1079899 +XYL,2017-12-07,67.9841,68.3818,False,67.2484,67.5367,reg,744459 +XYL,2017-12-08,67.7952,68.1233,False,67.6908,68.1133,reg,681266 +XYL,2017-12-11,66.8904,68.0040,False,66.7413,67.9841,reg,721249 +XYL,2017-12-12,67.1489,67.5665,False,66.4132,67.1489,reg,999170 +XYL,2017-12-13,67.0992,67.6262,False,66.9203,67.2682,reg,979620 +XYL,2017-12-14,66.3138,67.1987,False,66.2641,67.1092,reg,997411 +XYL,2017-12-15,67.1788,67.6063,False,66.8209,66.8606,reg,1818838 +XYL,2017-12-18,67.5069,68.0437,False,67.2086,67.6460,reg,1088149 +XYL,2017-12-19,67.4671,67.8946,False,67.2981,67.7952,reg,739219 +XYL,2017-12-20,67.4273,67.9741,False,67.3776,67.8449,reg,543066 +XYL,2017-12-21,67.3577,68.2326,False,67.2384,67.8151,reg,650006 +XYL,2017-12-22,67.1887,67.5566,False,66.8109,67.5466,reg,336385 +XYL,2017-12-26,67.1092,67.3577,False,67.0098,67.2881,reg,219582 +XYL,2017-12-27,67.8349,68.0040,False,67.2682,67.3478,reg,517340 +XYL,2017-12-28,67.8548,67.9344,False,67.3776,67.8151,reg,466320 +XYL,2017-12-29,67.8051,68.4016,False,67.5267,68.1332,reg,1046677 +XYL,2018-01-02,67.6759,67.8151,False,67.1092,67.8151,reg,877805 +XYL,2018-01-03,68.5011,68.5110,False,67.5765,67.5963,reg,778838 +XYL,2018-01-04,68.9584,69.2368,False,68.6303,68.6303,reg,796940 +XYL,2018-01-05,68.8292,69.1374,False,68.6403,69.0976,reg,666752 +XYL,2018-01-08,69.0777,69.1871,False,68.4514,68.7993,reg,554692 +XYL,2018-01-09,69.0976,69.4655,False,68.9783,69.1572,reg,687573 +XYL,2018-01-10,68.6005,68.9982,False,68.2525,68.9087,reg,784964 +XYL,2018-01-11,69.5649,69.5748,False,68.2028,68.4215,reg,880890 +XYL,2018-01-12,70.0520,70.3801,False,69.6444,69.7041,reg,847704 +XYL,2018-01-16,70.1316,71.0761,False,69.7140,70.4696,reg,940098 +XYL,2018-01-17,70.6088,70.8275,False,70.2906,70.5889,reg,957295 +XYL,2018-01-18,70.6983,70.8673,False,70.3304,70.4298,reg,1022099 +XYL,2018-01-19,71.4936,74.7248,False,70.8176,71.1258,reg,1221985 +XYL,2018-01-22,72.2294,72.2393,False,71.0810,71.5334,reg,794690 +XYL,2018-01-23,72.1896,72.3487,False,71.7720,72.0802,reg,856043 +XYL,2018-01-24,72.1498,72.7265,False,71.7024,72.3288,reg,620071 +XYL,2018-01-25,72.8159,73.1241,False,71.9410,72.4978,reg,709442 +XYL,2018-01-26,73.9792,74.0040,False,72.9551,73.0744,reg,804380 +XYL,2018-01-29,72.9850,74.0488,False,72.8060,73.6411,reg,791508 +XYL,2018-01-30,72.6469,73.0943,False,72.1796,72.4183,reg,835882 +XYL,2018-01-31,71.8416,73.5616,False,71.6726,72.8358,reg,1638302 +XYL,2018-02-01,74.4067,75.2418,False,72.0802,72.0802,reg,1817612 +XYL,2018-02-02,75.2219,76.3653,False,74.2178,74.5160,reg,2171757 +XYL,2018-02-05,72.2393,75.7290,False,72.1896,74.7845,reg,2214272 +XYL,2018-02-06,70.9170,71.4340,False,69.2865,71.2351,reg,2295182 +XYL,2018-02-07,71.3743,72.4381,False,70.7082,70.8573,reg,1748941 +XYL,2018-02-08,69.8333,71.7323,False,69.8035,71.3246,reg,1495019 +XYL,2018-02-09,70.4100,70.8872,False,67.9841,70.5690,reg,1725181 +XYL,2018-02-12,71.5135,72.1796,False,70.5889,70.8573,reg,1040463 +XYL,2018-02-13,72.3487,72.5276,False,71.0164,71.0363,reg,987681 +XYL,2018-02-14,73.0965,73.2959,False,71.7504,71.9598,reg,1368991 +XYL,2018-02-15,74.5123,74.6120,False,72.9669,73.6748,reg,1302705 +XYL,2018-02-16,75.0109,75.6789,False,74.1534,74.3229,reg,956262 +XYL,2018-02-20,74.5123,75.6889,False,74.2930,74.8115,reg,1169980 +XYL,2018-02-21,74.9610,76.1276,False,74.6821,74.8015,reg,1012199 +XYL,2018-02-22,74.8314,75.8135,False,74.6519,75.3499,reg,704651 +XYL,2018-02-23,75.7088,75.7388,False,74.5821,74.9112,reg,443521 +XYL,2018-02-26,76.0379,76.3869,False,75.3300,76.0279,reg,1014280 +XYL,2018-02-27,75.5294,76.3968,False,75.5094,76.1476,reg,813702 +XYL,2018-02-28,74.3628,76.4567,False,74.3428,75.5593,reg,1001274 +XYL,2018-03-01,73.0566,74.4874,False,72.2290,74.2830,reg,1520149 +XYL,2018-03-02,73.2959,73.5352,False,72.0695,72.5381,reg,910076 +XYL,2018-03-05,73.6449,73.8742,False,72.3387,72.9968,reg,1023115 +XYL,2018-03-06,75.0607,75.1405,False,74.0138,74.0238,reg,907477 +XYL,2018-03-07,76.1575,76.3171,False,74.1434,74.2332,reg,1229483 +XYL,2018-03-08,76.9652,77.0350,False,75.5992,76.5663,reg,1092868 +XYL,2018-03-09,79.2485,79.2884,False,77.3640,77.4737,reg,1202787 +XYL,2018-03-12,77.8626,79.4380,False,77.5834,79.2684,reg,883049 +XYL,2018-03-13,77.7529,78.7998,False,77.4637,78.1218,reg,700380 +XYL,2018-03-14,76.8854,78.2016,False,76.7558,78.2016,reg,832005 +XYL,2018-03-15,77.4139,77.8526,False,76.8356,77.2045,reg,628151 +XYL,2018-03-16,78.2215,78.4608,False,77.4448,77.7030,reg,1056546 +XYL,2018-03-19,77.9423,78.2714,False,77.1845,77.7928,reg,877979 +XYL,2018-03-20,78.7898,79.2186,False,77.9623,78.0819,reg,670959 +XYL,2018-03-21,79.1089,79.5975,False,78.4907,78.8098,reg,845022 +XYL,2018-03-22,77.1546,79.0690,False,77.0649,78.3910,reg,839765 +XYL,2018-03-23,75.4695,77.8027,False,75.3100,77.3441,reg,981702 +XYL,2018-03-26,77.6532,77.7230,False,76.0130,76.5165,reg,927800 +XYL,2018-03-27,76.0977,78.3212,False,75.7388,77.9124,reg,789250 +XYL,2018-03-28,75.5892,76.6860,False,75.1216,76.3071,reg,949585 +XYL,2018-03-29,76.6960,77.3042,False,75.8185,76.1177,reg,894828 +XYL,2018-04-02,74.8813,76.9353,False,74.1883,76.6960,reg,944136 +XYL,2018-04-03,76.4766,76.5763,False,74.4525,75.0408,reg,1245520 +XYL,2018-04-04,76.5364,76.5963,False,74.8214,75.2003,reg,1022460 +XYL,2018-04-05,77.3740,77.8925,False,76.8356,76.9353,reg,839865 +XYL,2018-04-06,75.1804,77.0350,False,74.3528,76.6760,reg,1176509 +XYL,2018-04-09,75.4895,76.7558,False,75.3898,75.6390,reg,567175 +XYL,2018-04-10,76.5564,77.0749,False,76.0379,76.4467,reg,864212 +XYL,2018-04-11,75.9681,76.4866,False,75.5094,75.8684,reg,982657 +XYL,2018-04-12,76.8954,77.1646,False,76.2872,76.4168,reg,747063 +XYL,2018-04-13,76.6062,77.5535,False,76.2174,77.2743,reg,625025 +XYL,2018-04-16,77.5634,77.7628,False,76.8555,77.2743,reg,719312 +XYL,2018-04-17,78.6503,79.0790,False,78.0121,78.1916,reg,1003495 +XYL,2018-04-18,78.9893,79.3881,False,78.3611,78.8497,reg,1067138 +XYL,2018-04-19,78.5206,79.1388,False,78.1717,78.7599,reg,1156009 +XYL,2018-04-20,79.0391,79.1987,False,78.3312,78.5705,reg,679045 +XYL,2018-04-23,78.2813,79.5576,False,77.9535,79.0491,reg,857286 +XYL,2018-04-24,75.2701,79.1488,False,74.4376,78.5805,reg,1252728 +XYL,2018-04-25,75.3100,75.6989,False,74.5772,75.3300,reg,1089793 +XYL,2018-04-26,74.5123,75.3698,False,73.8742,75.3698,reg,1265228 +XYL,2018-04-27,73.4953,74.5522,False,73.0566,74.4625,reg,1545608 +XYL,2018-04-30,72.6877,74.0736,False,72.5780,73.7546,reg,1823485 +XYL,2018-05-01,70.1650,71.9199,False,67.9316,71.8800,reg,2955556 +XYL,2018-05-02,68.6794,70.5240,False,68.4899,69.7363,reg,1953255 +XYL,2018-05-03,69.4272,69.8958,False,67.8917,68.2307,reg,2118428 +XYL,2018-05-04,69.8759,70.1351,False,68.5597,69.0184,reg,1045075 +XYL,2018-05-07,69.8161,70.4741,False,69.5967,69.8759,reg,943769 +XYL,2018-05-08,70.6436,70.8032,False,69.5468,69.5468,reg,1530701 +XYL,2018-05-09,71.7105,71.8451,False,70.4642,71.0824,reg,1538256 +XYL,2018-05-10,72.3985,72.8173,False,71.8701,71.9897,reg,1149983 +XYL,2018-05-11,73.3158,73.3806,False,72.5680,72.5880,reg,1737123 +XYL,2018-05-14,73.2560,73.8842,False,72.8073,73.5950,reg,1828544 +XYL,2018-05-15,71.8601,72.9669,False,71.3516,72.7674,reg,1365347 +XYL,2018-05-16,71.2419,72.1293,False,71.0026,71.8701,reg,1238154 +XYL,2018-05-17,71.2618,71.7703,False,71.0207,71.1023,reg,1026134 +XYL,2018-05-18,71.4313,71.9149,False,71.2120,71.2120,reg,3018656 +XYL,2018-05-21,72.8173,72.9170,False,71.8501,71.8501,reg,886048 +XYL,2018-05-22,71.8900,72.8771,False,71.8003,72.8671,reg,746265 +XYL,2018-05-23,71.5500,71.9500,False,71.0100,71.7500,reg,838281 +XYL,2018-05-24,72.0100,72.0400,False,71.0200,71.4000,reg,652512 +XYL,2018-05-25,71.4000,72.0400,False,71.1300,71.6600,reg,732848 +XYL,2018-05-29,70.5500,71.3500,False,69.9600,70.8200,reg,1012860 +XYL,2018-05-30,71.4900,71.8700,False,70.7000,70.9100,reg,793688 +XYL,2018-05-31,70.4000,71.5500,False,70.2100,71.5500,reg,1303164 +XYL,2018-06-01,71.8400,72.1100,False,70.7900,71.1200,reg,1030804 +XYL,2018-06-04,71.4600,72.5700,False,71.3300,72.1900,reg,742233 +XYL,2018-06-05,71.6600,71.8600,False,71.2500,71.6800,reg,674549 +XYL,2018-06-06,72.6200,72.6600,False,71.5300,71.8600,reg,738477 +XYL,2018-06-07,73.1100,73.2000,False,72.6900,72.7500,reg,949155 diff --git a/company_library/YDIV.csv b/company_library/YDIV.csv index 53eb5705..ce6a2b84 100644 --- a/company_library/YDIV.csv +++ b/company_library/YDIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YDIV,2017-06-06,16.9496,17.0479,False,16.6897,17.0216,reg,2170 -YDIV,2017-06-07,16.9552,17.0406,False,16.9457,16.9807,reg,1444 -YDIV,2017-06-08,16.9457,16.9837,False,16.9457,16.9552,reg,2814 YDIV,2017-06-09,16.9766,16.9766,False,16.9766,16.9766,reg,187 YDIV,2017-06-12,16.5759,16.6233,False,16.5759,16.6233,reg,1054 YDIV,2017-06-13,16.8149,17.1732,False,16.8149,17.1354,reg,1601 @@ -249,3 +246,6 @@ YDIV,2018-05-31,17.8565,17.8565,False,17.8500,17.8500,reg,528 YDIV,2018-06-01,17.6700,17.9400,False,17.5900,17.8600,reg,11037 YDIV,2018-06-04,17.9058,17.9092,False,17.8724,17.9092,reg,2013 YDIV,2018-06-05,17.7499,17.8721,False,17.7400,17.8721,reg,2227 +YDIV,2018-06-06,18.1599,18.1599,False,17.8000,17.8100,reg,5619 +YDIV,2018-06-07,17.6850,17.9669,False,17.6800,17.8896,reg,4299 +YDIV,2018-06-08,17.7000,17.8390,False,17.7000,17.8390,reg,1703 diff --git a/company_library/YECO.csv b/company_library/YECO.csv index d565694b..29875d3f 100644 --- a/company_library/YECO.csv +++ b/company_library/YECO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YECO,2017-06-06,0.7565,0.7565,True,0.7565,0.7565,reg,0 -YECO,2017-06-07,0.7565,0.7565,True,0.7565,0.7565,reg,0 -YECO,2017-06-08,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-09,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-12,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-13,0.7565,0.7565,True,0.7565,0.7565,reg,0 @@ -249,3 +246,6 @@ YECO,2018-05-31,3.0400,3.1900,False,3.0400,3.1900,reg,13562 YECO,2018-06-01,3.1054,3.2000,False,3.0400,3.0900,reg,14113 YECO,2018-06-04,2.7400,3.1600,False,2.6700,3.1600,reg,45566 YECO,2018-06-05,2.7900,2.8790,False,2.7600,2.7600,reg,6767 +YECO,2018-06-06,2.6600,2.8400,False,2.3500,2.7900,reg,6530 +YECO,2018-06-07,2.7001,2.8300,False,2.6901,2.6901,reg,9590 +YECO,2018-06-08,2.7550,2.8200,False,2.6726,2.6800,reg,49983 diff --git a/company_library/YGYI.csv b/company_library/YGYI.csv index 8542116f..6dfb91ec 100644 --- a/company_library/YGYI.csv +++ b/company_library/YGYI.csv @@ -1,15 +1,12 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YGYI,2017-06-06,4.5740,4.5980,False,4.4000,4.4000,reg,9134 -YGYI,2017-06-07,4.5740,4.5740,False,4.5740,4.5740,reg,0 -YGYI,2017-06-08,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-09,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-12,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-13,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-14,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-15,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-16,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-19,4.5740,4.5740,True,4.5740,4.5740,reg,0 -YGYI,2017-06-20,4.5740,4.5740,True,4.5740,4.5740,reg,0 +YGYI,2017-06-09,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-12,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-13,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-14,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-15,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-16,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-19,6.1000,6.1000,True,6.1000,6.1000,reg,0 +YGYI,2017-06-20,6.1000,6.1000,True,6.1000,6.1000,reg,0 YGYI,2017-06-21,6.3988,6.4900,False,5.5000,6.1000,reg,10410 YGYI,2017-06-22,6.0700,6.9609,False,5.6400,6.7000,reg,25880 YGYI,2017-06-23,6.4500,6.5000,False,6.1689,6.2216,reg,13461 @@ -249,3 +246,6 @@ YGYI,2018-05-31,3.8000,4.0000,False,3.4800,3.5100,reg,41775 YGYI,2018-06-01,3.5900,3.9700,False,3.5900,3.7200,reg,16120 YGYI,2018-06-04,3.5100,3.6200,False,3.4910,3.6200,reg,14096 YGYI,2018-06-05,3.6000,3.6700,False,3.4800,3.6700,reg,7367 +YGYI,2018-06-06,3.5900,3.6700,False,3.4801,3.6700,reg,9516 +YGYI,2018-06-07,3.5600,3.6418,False,3.4800,3.6000,reg,8072 +YGYI,2018-06-08,3.5600,3.6302,False,3.5600,3.6302,reg,20938 diff --git a/company_library/YIN.csv b/company_library/YIN.csv index ad26a461..6d16734c 100644 --- a/company_library/YIN.csv +++ b/company_library/YIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YIN,2017-06-06,10.0091,10.2579,False,9.8273,9.9230,reg,75133 -YIN,2017-06-07,10.1909,10.4684,False,9.9996,9.9996,reg,117588 -YIN,2017-06-08,9.9613,10.3919,False,9.8656,10.2197,reg,89143 YIN,2017-06-09,9.9326,10.2285,False,9.9039,10.0283,reg,46472 YIN,2017-06-12,9.7029,10.1009,False,9.6273,9.9517,reg,100028 YIN,2017-06-13,9.6072,9.8656,False,9.5403,9.7412,reg,153176 @@ -249,3 +246,6 @@ YIN,2018-05-31,8.9700,9.3800,False,8.8501,9.1300,reg,274323 YIN,2018-06-01,9.0000,9.1300,False,9.0000,9.0500,reg,24380 YIN,2018-06-04,8.9700,9.1000,False,8.9400,9.0000,reg,44597 YIN,2018-06-05,9.0600,9.3800,False,8.9800,8.9900,reg,50718 +YIN,2018-06-06,9.4300,9.4400,False,9.0500,9.1300,reg,43528 +YIN,2018-06-07,9.1200,9.4100,False,9.0000,9.3100,reg,55238 +YIN,2018-06-08,9.2000,9.2300,False,9.0850,9.1600,reg,11561 diff --git a/company_library/YLCO.csv b/company_library/YLCO.csv index f8077521..9cd288cd 100644 --- a/company_library/YLCO.csv +++ b/company_library/YLCO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YLCO,2017-06-06,11.3993,11.3995,False,11.3993,11.3995,reg,310 -YLCO,2017-06-07,11.5188,11.5188,False,11.3517,11.3517,reg,8911 -YLCO,2017-06-08,11.3517,11.3899,False,11.2849,11.3899,reg,28232 YLCO,2017-06-09,11.3804,11.3871,False,11.3318,11.3871,reg,4143 YLCO,2017-06-12,11.3995,11.4758,False,11.3437,11.4758,reg,8688 YLCO,2017-06-13,11.4663,11.5140,False,11.3816,11.5140,reg,13858 @@ -249,3 +246,6 @@ YLCO,2018-05-31,11.7700,12.0300,False,11.7410,12.0300,reg,10343 YLCO,2018-06-01,11.7550,11.7800,False,11.7408,11.7800,reg,2817 YLCO,2018-06-04,11.7900,11.7900,False,11.7700,11.7700,reg,487 YLCO,2018-06-05,11.7635,11.8599,False,11.7000,11.7500,reg,18094 +YLCO,2018-06-06,11.7638,11.7638,False,11.7200,11.7200,reg,2572 +YLCO,2018-06-07,11.7600,11.7700,False,11.7600,11.7700,reg,1137 +YLCO,2018-06-08,11.7900,11.8100,False,11.7850,11.8100,reg,11091 diff --git a/company_library/YLDE.csv b/company_library/YLDE.csv index cd510f2a..665b9850 100644 --- a/company_library/YLDE.csv +++ b/company_library/YLDE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YLDE,2017-06-06,25.3045,25.3045,False,25.3045,25.3045,reg,0 -YLDE,2017-06-07,25.2256,25.2256,False,25.2255,25.2255,reg,350 -YLDE,2017-06-08,25.2256,25.2256,False,25.2256,25.2256,reg,0 YLDE,2017-06-09,25.2256,25.2256,False,25.2256,25.2256,reg,0 YLDE,2017-06-12,25.2256,25.2256,False,25.2256,25.2256,reg,0 YLDE,2017-06-13,25.2256,25.2256,False,25.2256,25.2256,reg,0 @@ -249,3 +246,6 @@ YLDE,2018-05-31,27.6779,27.6779,False,27.6779,27.6779,reg,4 YLDE,2018-06-01,27.5400,27.5999,False,27.5400,27.5999,reg,600 YLDE,2018-06-04,27.7425,27.7600,False,27.6780,27.7600,reg,3460 YLDE,2018-06-05,27.7100,27.8100,False,27.6400,27.7551,reg,1950 +YLDE,2018-06-06,27.9200,27.9200,False,27.9200,27.9200,reg,400 +YLDE,2018-06-07,27.9100,27.9100,False,27.9100,27.9100,reg,197 +YLDE,2018-06-08,28.0300,28.0300,False,28.0300,28.0300,reg,259 diff --git a/company_library/YNDX.csv b/company_library/YNDX.csv index 95bc0e0e..f05d549a 100644 --- a/company_library/YNDX.csv +++ b/company_library/YNDX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YNDX,2017-06-06,26.8600,27.2100,False,26.8300,27.0700,reg,985110 -YNDX,2017-06-07,26.7400,27.1700,False,26.5250,27.0000,reg,1104129 -YNDX,2017-06-08,26.7500,26.9000,False,26.3800,26.6800,reg,1202929 YNDX,2017-06-09,26.2500,27.1240,False,25.6800,26.9500,reg,1891379 YNDX,2017-06-12,25.9400,26.4800,False,25.3600,26.1400,reg,1222228 YNDX,2017-06-13,26.2800,26.6000,False,25.7900,26.1700,reg,1253029 @@ -249,3 +246,6 @@ YNDX,2018-05-31,33.5200,33.9200,False,33.1800,33.2900,reg,2701105 YNDX,2018-06-01,34.4000,34.7300,False,33.6700,33.7000,reg,2815040 YNDX,2018-06-04,35.4800,35.5900,False,34.3300,34.4700,reg,3182755 YNDX,2018-06-05,35.6900,36.1000,False,35.2500,35.2500,reg,3623209 +YNDX,2018-06-06,35.8000,35.9700,False,35.4100,35.7900,reg,1613452 +YNDX,2018-06-07,34.3100,35.9010,False,34.1100,35.8800,reg,3364214 +YNDX,2018-06-08,34.5600,34.6350,False,34.0450,34.2300,reg,1575607 diff --git a/company_library/YOGA.csv b/company_library/YOGA.csv index b389b43f..df3e3009 100644 --- a/company_library/YOGA.csv +++ b/company_library/YOGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YOGA,2017-06-06,5.5000,5.5000,True,5.5000,5.5000,reg,0 -YOGA,2017-06-07,5.5000,5.5000,True,5.5000,5.5000,reg,0 -YOGA,2017-06-08,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-09,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-12,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-13,5.5000,5.5000,True,5.5000,5.5000,reg,0 @@ -249,3 +246,6 @@ YOGA,2018-05-31,2.0100,2.0400,False,2.0050,2.0400,reg,14569 YOGA,2018-06-01,1.9700,2.0600,False,1.9700,2.0600,reg,19769 YOGA,2018-06-04,1.9500,2.0257,False,1.9500,1.9600,reg,12488 YOGA,2018-06-05,1.9900,2.0300,False,1.9500,2.0000,reg,17446 +YOGA,2018-06-06,2.0100,2.0400,False,1.9800,1.9900,reg,29475 +YOGA,2018-06-07,1.9500,2.0560,False,1.9200,2.0200,reg,10308 +YOGA,2018-06-08,1.8700,2.0400,False,1.8510,1.9200,reg,67517 diff --git a/company_library/YORW.csv b/company_library/YORW.csv index 6159e4d4..33423024 100644 --- a/company_library/YORW.csv +++ b/company_library/YORW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YORW,2017-06-06,32.8460,33.2381,False,32.7480,32.8460,reg,14562 -YORW,2017-06-07,33.1892,33.4833,False,32.8431,32.8950,reg,11890 -YORW,2017-06-08,33.9735,34.4147,False,32.8460,33.0911,reg,19426 YORW,2017-06-09,35.0521,35.3462,False,33.8755,33.9245,reg,35974 YORW,2017-06-12,34.8560,36.0816,False,34.7579,35.0031,reg,26181 YORW,2017-06-13,38.1896,38.2386,False,35.3462,35.3462,reg,92315 @@ -249,3 +246,6 @@ YORW,2018-05-31,32.7500,33.2500,False,32.7500,33.0500,reg,15029 YORW,2018-06-01,32.5500,33.0000,False,32.4500,33.0000,reg,21143 YORW,2018-06-04,32.4500,32.7500,False,32.1500,32.7500,reg,11996 YORW,2018-06-05,32.1500,32.5000,False,32.0500,32.5000,reg,15165 +YORW,2018-06-06,31.3000,32.2000,False,31.1983,32.2000,reg,18528 +YORW,2018-06-07,31.5000,31.6750,False,31.2000,31.3000,reg,14112 +YORW,2018-06-08,31.0500,31.6000,False,31.0500,31.5000,reg,16825 diff --git a/company_library/YRCW.csv b/company_library/YRCW.csv index 1da7bdfe..60d0fd85 100644 --- a/company_library/YRCW.csv +++ b/company_library/YRCW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YRCW,2017-06-06,9.6800,9.7900,False,9.4200,9.6000,reg,446846 -YRCW,2017-06-07,10.3200,10.3200,False,9.5400,9.6800,reg,875741 -YRCW,2017-06-08,10.4100,10.6400,False,10.0365,10.2800,reg,852598 YRCW,2017-06-09,10.5000,10.7300,False,10.2299,10.5000,reg,1285963 YRCW,2017-06-12,10.3900,10.6900,False,10.2300,10.5100,reg,1108614 YRCW,2017-06-13,10.7000,10.8800,False,10.4000,10.4100,reg,1013426 @@ -249,3 +246,6 @@ YRCW,2018-05-31,10.7200,10.7900,False,10.5600,10.7300,reg,401985 YRCW,2018-06-01,10.9100,10.9600,False,10.7400,10.8300,reg,493317 YRCW,2018-06-04,10.5500,11.1000,False,10.3600,10.9900,reg,657704 YRCW,2018-06-05,10.6700,10.7900,False,10.3900,10.5300,reg,638534 +YRCW,2018-06-06,10.7800,10.8700,False,10.5200,10.7400,reg,416340 +YRCW,2018-06-07,10.9200,10.9500,False,10.6800,10.7800,reg,397454 +YRCW,2018-06-08,11.0000,11.1100,False,10.7900,10.9100,reg,423397 diff --git a/company_library/YRIV.csv b/company_library/YRIV.csv index d064c819..2b4add60 100644 --- a/company_library/YRIV.csv +++ b/company_library/YRIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YRIV,2017-06-06,3.3000,3.3000,True,3.3000,3.3000,reg,0 -YRIV,2017-06-07,3.3000,3.3000,True,3.3000,3.3000,reg,0 -YRIV,2017-06-08,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-09,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-12,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-13,3.3000,3.3000,True,3.3000,3.3000,reg,0 @@ -249,3 +246,6 @@ YRIV,2018-05-31,9.6500,9.8800,False,8.5100,9.0400,reg,188270 YRIV,2018-06-01,10.4800,10.7150,False,9.8600,9.9700,reg,227518 YRIV,2018-06-04,10.3400,11.2100,False,9.6600,10.5000,reg,177445 YRIV,2018-06-05,10.3900,10.4081,False,9.9500,10.0300,reg,195643 +YRIV,2018-06-06,11.1600,11.2700,False,10.2800,10.3300,reg,216186 +YRIV,2018-06-07,11.2500,11.3600,False,10.9000,11.1700,reg,201260 +YRIV,2018-06-08,11.2000,11.3860,False,11.1000,11.2700,reg,175036 diff --git a/company_library/YTEN.csv b/company_library/YTEN.csv index 4734775d..71989197 100644 --- a/company_library/YTEN.csv +++ b/company_library/YTEN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YTEN,2017-06-06,4.5500,4.8881,False,4.5500,4.6400,reg,10345 -YTEN,2017-06-07,4.7000,5.0001,False,4.5000,4.8400,reg,31513 -YTEN,2017-06-08,5.6000,6.0000,False,4.9000,4.9800,reg,13887 YTEN,2017-06-09,5.7700,5.8297,False,5.4200,5.6400,reg,7519 YTEN,2017-06-12,5.9700,6.6800,False,5.6600,5.7000,reg,36981 YTEN,2017-06-13,5.9500,6.3699,False,5.4700,6.3500,reg,20025 @@ -249,3 +246,6 @@ YTEN,2018-05-31,1.7000,1.7000,False,1.6300,1.6300,reg,107736 YTEN,2018-06-01,1.6900,1.7299,False,1.6515,1.6700,reg,149805 YTEN,2018-06-04,1.6100,1.6800,False,1.6100,1.6500,reg,110212 YTEN,2018-06-05,1.6501,1.6600,False,1.6101,1.6500,reg,78605 +YTEN,2018-06-06,1.6500,1.6700,False,1.6200,1.6700,reg,130114 +YTEN,2018-06-07,1.6100,1.6662,False,1.5800,1.6400,reg,165642 +YTEN,2018-06-08,1.6100,1.6200,False,1.5900,1.6200,reg,46261 diff --git a/company_library/YTRA.csv b/company_library/YTRA.csv index cfe05feb..2f8c89df 100644 --- a/company_library/YTRA.csv +++ b/company_library/YTRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YTRA,2017-06-06,9.4000,9.6000,False,9.3500,9.3700,reg,70814 -YTRA,2017-06-07,9.9200,10.4100,False,9.4500,9.5000,reg,239184 -YTRA,2017-06-08,10.4100,10.4200,False,9.9600,9.9800,reg,281490 YTRA,2017-06-09,10.7900,11.2000,False,10.5358,10.5900,reg,213904 YTRA,2017-06-12,10.4300,11.0100,False,10.0501,10.9700,reg,110758 YTRA,2017-06-13,10.5500,10.8990,False,10.3200,10.5000,reg,35993 @@ -249,3 +246,6 @@ YTRA,2018-05-31,7.5400,7.6700,False,7.3100,7.3100,reg,73105 YTRA,2018-06-01,7.5600,7.7000,False,7.4800,7.5900,reg,58845 YTRA,2018-06-04,7.3000,7.6100,False,7.2500,7.6000,reg,117558 YTRA,2018-06-05,7.3700,7.4300,False,7.1600,7.3000,reg,45210 +YTRA,2018-06-06,7.3600,7.4600,False,7.3200,7.4000,reg,89440 +YTRA,2018-06-07,7.3500,7.4299,False,7.3200,7.3900,reg,38526 +YTRA,2018-06-08,7.5000,7.6500,False,7.3200,7.4200,reg,83587 diff --git a/company_library/YUMA.csv b/company_library/YUMA.csv new file mode 100644 index 00000000..9cf78674 --- /dev/null +++ b/company_library/YUMA.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +YUMA,2017-06-08,1.4700,1.4900,False,1.4300,1.4300,reg,4187 +YUMA,2017-06-09,1.5500,1.5500,False,1.4544,1.4800,reg,56787 +YUMA,2017-06-12,1.4600,1.6000,False,1.4500,1.5500,reg,16252 +YUMA,2017-06-13,1.4800,1.5199,False,1.4500,1.4500,reg,16749 +YUMA,2017-06-14,1.4000,1.4800,False,1.3800,1.4800,reg,24016 +YUMA,2017-06-15,1.3800,1.4500,False,1.3500,1.4500,reg,30807 +YUMA,2017-06-16,1.2500,1.3800,False,1.2000,1.3800,reg,65518 +YUMA,2017-06-19,1.2699,1.3800,False,1.1400,1.3000,reg,72164 +YUMA,2017-06-20,1.1300,1.2044,False,1.1000,1.1900,reg,47787 +YUMA,2017-06-21,1.1100,1.2000,False,1.1000,1.1300,reg,35337 +YUMA,2017-06-22,1.0400,1.1099,False,1.0100,1.0800,reg,74309 +YUMA,2017-06-23,1.0300,1.0900,False,0.9620,1.0400,reg,25125 +YUMA,2017-06-26,1.0500,1.0700,False,1.0300,1.0300,reg,8616 +YUMA,2017-06-27,1.0200,1.0600,False,1.0100,1.0403,reg,7784 +YUMA,2017-06-28,0.9500,1.0300,False,0.9400,1.0300,reg,157266 +YUMA,2017-06-29,0.9100,0.9750,False,0.8150,0.9400,reg,27333 +YUMA,2017-06-30,0.9300,0.9680,False,0.9300,0.9500,reg,13188 +YUMA,2017-07-05,0.9399,0.9700,False,0.8710,0.9700,reg,6557 +YUMA,2017-07-06,0.8500,0.9228,False,0.8400,0.8800,reg,3866 +YUMA,2017-07-07,0.7700,0.8980,False,0.7700,0.8925,reg,14321 +YUMA,2017-07-10,2.2300,2.3500,False,0.8200,0.8200,reg,5118438 +YUMA,2017-07-11,1.7400,2.1800,False,1.5100,1.8200,reg,2437284 +YUMA,2017-07-12,1.7572,1.8600,False,1.6060,1.8000,reg,239338 +YUMA,2017-07-13,2.4800,3.1000,False,1.7201,1.7600,reg,8914176 +YUMA,2017-07-14,2.1500,2.8000,False,2.1500,2.4500,reg,2115260 +YUMA,2017-07-17,2.3200,2.5000,False,2.1600,2.3800,reg,304904 +YUMA,2017-07-18,2.1100,2.3387,False,2.0000,2.3100,reg,329583 +YUMA,2017-07-19,2.2500,2.3300,False,2.0900,2.1000,reg,179672 +YUMA,2017-07-20,2.1800,2.2301,False,2.1000,2.2300,reg,136116 +YUMA,2017-07-21,2.1500,2.2500,False,2.1000,2.2170,reg,67423 +YUMA,2017-07-24,2.0000,2.1500,False,2.0000,2.1000,reg,45073 +YUMA,2017-07-25,2.1050,2.2356,False,2.0000,2.0000,reg,107002 +YUMA,2017-07-26,2.0900,2.1673,False,2.0000,2.1000,reg,71191 +YUMA,2017-07-27,2.0100,2.1500,False,2.0100,2.0700,reg,48338 +YUMA,2017-07-28,2.1000,2.1600,False,1.9300,2.0100,reg,76558 +YUMA,2017-07-31,1.8700,2.0900,False,1.8210,2.0900,reg,60581 +YUMA,2017-08-01,1.6800,1.9325,False,1.6500,1.8600,reg,50907 +YUMA,2017-08-02,1.8000,1.8000,False,1.5710,1.6700,reg,46987 +YUMA,2017-08-03,1.6486,1.8000,False,1.5400,1.8000,reg,35595 +YUMA,2017-08-04,1.4900,1.6383,False,1.3500,1.5470,reg,58507 +YUMA,2017-08-07,1.3800,1.4600,False,1.3500,1.4600,reg,62523 +YUMA,2017-08-08,1.3400,1.4087,False,1.2900,1.3700,reg,21137 +YUMA,2017-08-09,1.3300,1.3900,False,1.2700,1.3000,reg,25579 +YUMA,2017-08-10,1.5000,1.5000,False,1.2600,1.3200,reg,56454 +YUMA,2017-08-11,1.5900,1.5900,False,1.3200,1.4800,reg,51046 +YUMA,2017-08-14,1.4900,1.6400,False,1.3800,1.6400,reg,33518 +YUMA,2017-08-15,1.4400,1.5400,False,1.3800,1.5400,reg,9686 +YUMA,2017-08-16,1.3900,1.4800,False,1.3600,1.4600,reg,24748 +YUMA,2017-08-17,1.4000,1.4795,False,1.3300,1.3300,reg,27013 +YUMA,2017-08-18,1.3700,1.3900,False,1.3000,1.3000,reg,28319 +YUMA,2017-08-21,1.3600,1.4100,False,1.3310,1.4100,reg,14555 +YUMA,2017-08-22,1.2500,1.4100,False,1.2500,1.4100,reg,11394 +YUMA,2017-08-23,1.2500,1.3300,False,1.1700,1.2100,reg,23883 +YUMA,2017-08-24,1.2200,1.3100,False,1.2100,1.2100,reg,14428 +YUMA,2017-08-25,1.3500,1.4300,False,1.2200,1.2300,reg,58112 +YUMA,2017-08-28,1.2300,1.4448,False,1.2200,1.3800,reg,43817 +YUMA,2017-08-29,1.1800,1.2800,False,1.1300,1.2800,reg,93494 +YUMA,2017-08-30,1.1801,1.2400,False,1.1500,1.1500,reg,47095 +YUMA,2017-08-31,1.1600,1.3000,False,1.1300,1.1400,reg,78022 +YUMA,2017-09-01,1.2000,1.2400,False,1.1600,1.1700,reg,47932 +YUMA,2017-09-05,1.3200,1.3300,False,1.1900,1.1900,reg,76167 +YUMA,2017-09-06,1.3800,1.3800,False,1.2500,1.3000,reg,18468 +YUMA,2017-09-07,1.3101,1.4127,False,1.2808,1.3500,reg,33215 +YUMA,2017-09-08,1.2200,1.3650,False,1.2200,1.3224,reg,22482 +YUMA,2017-09-11,1.2200,1.2700,False,1.1500,1.1900,reg,25981 +YUMA,2017-09-12,1.4000,1.4000,False,1.1800,1.1800,reg,49401 +YUMA,2017-09-13,1.4400,1.4400,False,1.2300,1.2300,reg,25500 +YUMA,2017-09-14,1.3000,1.4300,False,1.2700,1.4300,reg,51996 +YUMA,2017-09-15,1.2100,1.3900,False,1.2100,1.2800,reg,33746 +YUMA,2017-09-18,1.3400,1.5000,False,1.1200,1.3000,reg,307625 +YUMA,2017-09-19,1.3400,1.3800,False,1.2100,1.3800,reg,52841 +YUMA,2017-09-20,1.2900,1.4100,False,1.2200,1.3300,reg,39177 +YUMA,2017-09-21,1.2500,1.3000,False,1.2500,1.2700,reg,26362 +YUMA,2017-09-22,1.3400,1.3800,False,1.2500,1.2500,reg,52915 +YUMA,2017-09-25,1.3500,1.4000,False,1.2400,1.3500,reg,47372 +YUMA,2017-09-26,1.2700,1.4000,False,1.2700,1.3200,reg,51915 +YUMA,2017-09-27,1.2400,1.3800,False,1.2400,1.3600,reg,49979 +YUMA,2017-09-28,1.1400,1.3000,False,1.1200,1.3000,reg,83742 +YUMA,2017-09-29,0.9515,1.0100,False,0.9515,0.9900,reg,1471184 +YUMA,2017-10-02,0.9500,0.9800,False,0.9100,0.9799,reg,662527 +YUMA,2017-10-03,0.9400,0.9700,False,0.9200,0.9300,reg,218303 +YUMA,2017-10-04,0.9249,0.9410,False,0.9101,0.9300,reg,131602 +YUMA,2017-10-05,0.8925,1.0000,False,0.8925,0.9175,reg,434860 +YUMA,2017-10-06,0.9400,0.9800,False,0.9200,0.9800,reg,599197 +YUMA,2017-10-09,0.9200,0.9750,False,0.9150,0.9700,reg,419356 +YUMA,2017-10-10,0.9100,0.9700,False,0.8800,0.9200,reg,377699 +YUMA,2017-10-11,0.8981,0.9450,False,0.8800,0.8900,reg,102625 +YUMA,2017-10-12,0.8600,0.9000,False,0.8500,0.9000,reg,391838 +YUMA,2017-10-13,0.8500,0.9300,False,0.8500,0.9300,reg,422950 +YUMA,2017-10-16,0.9300,0.9400,False,0.8600,0.8704,reg,243993 +YUMA,2017-10-17,0.9137,0.9300,False,0.8800,0.9300,reg,176435 +YUMA,2017-10-18,0.9598,1.0800,False,0.8937,0.9337,reg,681180 +YUMA,2017-10-19,0.9595,0.9900,False,0.9216,0.9400,reg,150234 +YUMA,2017-10-20,0.9550,0.9900,False,0.9200,0.9900,reg,101858 +YUMA,2017-10-23,0.9300,0.9700,False,0.9157,0.9700,reg,100955 +YUMA,2017-10-24,0.9200,0.9550,False,0.9100,0.9499,reg,76218 +YUMA,2017-10-25,0.9500,0.9975,False,0.9100,0.9600,reg,303819 +YUMA,2017-10-26,0.9305,0.9800,False,0.9210,0.9700,reg,102129 +YUMA,2017-10-27,0.9450,0.9700,False,0.9250,0.9600,reg,161302 +YUMA,2017-10-30,0.9300,0.9600,False,0.9201,0.9400,reg,83089 +YUMA,2017-10-31,0.9416,0.9799,False,0.9200,0.9300,reg,313785 +YUMA,2017-11-01,0.9450,0.9890,False,0.9300,0.9600,reg,281556 +YUMA,2017-11-02,1.0800,1.1900,False,0.9250,0.9400,reg,2376305 +YUMA,2017-11-03,1.0577,1.1090,False,1.0200,1.1000,reg,354014 +YUMA,2017-11-06,1.1900,1.2040,False,1.0602,1.0800,reg,884798 +YUMA,2017-11-07,1.0700,1.2699,False,1.0200,1.2000,reg,580670 +YUMA,2017-11-08,1.0800,1.1150,False,1.0000,1.0400,reg,172960 +YUMA,2017-11-09,1.0500,1.1000,False,1.0200,1.0900,reg,178110 +YUMA,2017-11-10,1.0300,1.0700,False,1.0123,1.0400,reg,166726 +YUMA,2017-11-13,1.0600,1.0800,False,1.0200,1.0200,reg,241563 +YUMA,2017-11-14,0.9900,1.1100,False,0.9750,1.0500,reg,414544 +YUMA,2017-11-15,1.0000,1.0100,False,0.9800,0.9900,reg,83119 +YUMA,2017-11-16,1.0500,1.0600,False,0.9801,0.9900,reg,240162 +YUMA,2017-11-17,1.0200,1.0800,False,0.9800,1.0500,reg,185460 +YUMA,2017-11-20,1.0699,1.0850,False,0.9900,0.9900,reg,323665 +YUMA,2017-11-21,1.0600,1.1600,False,1.0500,1.0500,reg,235635 +YUMA,2017-11-22,1.1100,1.1500,False,1.0476,1.0700,reg,248915 +YUMA,2017-11-27,1.1900,1.2900,False,1.1400,1.1500,reg,330143 +YUMA,2017-11-28,1.1600,1.2000,False,1.1500,1.2000,reg,65226 +YUMA,2017-11-29,1.1600,1.2500,False,1.1500,1.1600,reg,317850 +YUMA,2017-11-30,1.1599,1.2000,False,1.1500,1.1800,reg,80072 +YUMA,2017-12-01,1.3100,1.4300,False,1.1600,1.1600,reg,713421 +YUMA,2017-12-04,1.2864,1.3600,False,1.2404,1.3600,reg,324174 +YUMA,2017-12-05,1.2200,1.3200,False,1.1800,1.2700,reg,296428 +YUMA,2017-12-06,1.1200,1.1800,False,1.0300,1.1800,reg,322479 +YUMA,2017-12-07,1.1200,1.1200,False,1.0900,1.1100,reg,71460 +YUMA,2017-12-08,1.1101,1.1411,False,1.0700,1.0700,reg,69707 +YUMA,2017-12-11,1.1600,1.2000,False,1.1000,1.1000,reg,180223 +YUMA,2017-12-12,1.1700,1.1700,False,1.1500,1.1600,reg,82217 +YUMA,2017-12-13,1.1500,1.1636,False,1.1200,1.1600,reg,108133 +YUMA,2017-12-14,1.1700,1.1789,False,1.0710,1.1400,reg,64114 +YUMA,2017-12-15,1.1300,1.1800,False,1.1000,1.1800,reg,58474 +YUMA,2017-12-18,1.1400,1.1900,False,1.1000,1.1500,reg,79449 +YUMA,2017-12-19,1.1200,1.1500,False,1.0900,1.1500,reg,31208 +YUMA,2017-12-20,1.1100,1.1577,False,1.0800,1.1290,reg,123264 +YUMA,2017-12-21,1.1600,1.1859,False,1.1000,1.1200,reg,121257 +YUMA,2017-12-22,1.1300,1.1500,False,1.1000,1.1500,reg,72511 +YUMA,2017-12-26,1.0700,1.1500,False,1.0500,1.0800,reg,148093 +YUMA,2017-12-27,1.1299,1.1500,False,1.1100,1.1500,reg,194541 +YUMA,2017-12-28,1.1500,1.2500,False,1.1100,1.1100,reg,204364 +YUMA,2017-12-29,1.1680,1.2000,False,1.1100,1.2000,reg,244496 +YUMA,2018-01-02,1.1600,1.2000,False,1.1200,1.1800,reg,101467 +YUMA,2018-01-03,1.1610,1.1840,False,1.1156,1.1500,reg,145477 +YUMA,2018-01-04,1.2399,1.3000,False,1.1672,1.1900,reg,501628 +YUMA,2018-01-05,1.2299,1.2800,False,1.2040,1.2700,reg,168035 +YUMA,2018-01-08,1.1900,1.2800,False,1.1600,1.2800,reg,120824 +YUMA,2018-01-09,1.2390,1.2800,False,1.1783,1.1900,reg,200451 +YUMA,2018-01-10,1.1800,1.2445,False,1.1600,1.2200,reg,83758 +YUMA,2018-01-11,1.3100,1.4000,False,1.2000,1.2100,reg,441134 +YUMA,2018-01-12,1.6300,1.7600,False,1.3400,1.4900,reg,1416959 +YUMA,2018-01-16,1.4900,1.8300,False,1.4500,1.6800,reg,872671 +YUMA,2018-01-17,1.5400,1.6200,False,1.4650,1.4700,reg,205076 +YUMA,2018-01-18,1.4500,1.5500,False,1.4500,1.5500,reg,140429 +YUMA,2018-01-19,1.4400,1.5100,False,1.4001,1.4500,reg,115681 +YUMA,2018-01-22,1.4500,1.4900,False,1.3700,1.4500,reg,103701 +YUMA,2018-01-23,1.4700,1.5000,False,1.4300,1.4900,reg,85707 +YUMA,2018-01-24,1.4400,1.4900,False,1.4400,1.4600,reg,26827 +YUMA,2018-01-25,1.3500,1.5100,False,1.3400,1.4400,reg,192805 +YUMA,2018-01-26,1.3100,1.3928,False,1.2900,1.3700,reg,162948 +YUMA,2018-01-29,1.2800,1.3600,False,1.2600,1.3100,reg,91744 +YUMA,2018-01-30,1.2700,1.2800,False,1.2000,1.2500,reg,67686 +YUMA,2018-01-31,1.1600,1.2633,False,1.1600,1.2500,reg,215849 +YUMA,2018-02-01,1.2300,1.2300,False,1.1700,1.1700,reg,166772 +YUMA,2018-02-02,1.1300,1.2500,False,1.1244,1.2300,reg,82970 +YUMA,2018-02-05,1.1294,1.1300,False,1.1000,1.1100,reg,48929 +YUMA,2018-02-06,1.1500,1.1500,False,1.0500,1.1000,reg,147988 +YUMA,2018-02-07,1.0800,1.2700,False,1.0300,1.2700,reg,172889 +YUMA,2018-02-08,1.1100,1.1900,False,1.0800,1.0800,reg,129817 +YUMA,2018-02-09,1.1040,1.1200,False,1.0500,1.1000,reg,60954 +YUMA,2018-02-12,1.1500,1.1501,False,1.1100,1.1100,reg,77164 +YUMA,2018-02-13,1.1600,1.1600,False,1.1000,1.1600,reg,101357 +YUMA,2018-02-14,1.1300,1.1600,False,1.0800,1.1500,reg,85571 +YUMA,2018-02-15,1.1500,1.1990,False,1.0901,1.1200,reg,180817 +YUMA,2018-02-16,1.1388,1.2200,False,1.1200,1.2200,reg,24291 +YUMA,2018-02-20,1.1500,1.1961,False,1.1000,1.1500,reg,167783 +YUMA,2018-02-21,1.1199,1.1600,False,1.1100,1.1500,reg,16537 +YUMA,2018-02-22,1.2102,1.2200,False,1.1166,1.1300,reg,238636 +YUMA,2018-02-23,1.1700,1.2200,False,1.1350,1.2200,reg,112773 +YUMA,2018-02-26,1.2255,1.2700,False,1.1600,1.1626,reg,183192 +YUMA,2018-02-27,1.1400,1.2800,False,1.1400,1.2100,reg,233971 +YUMA,2018-02-28,1.1300,1.1900,False,1.0900,1.1900,reg,180126 +YUMA,2018-03-01,1.1100,1.1288,False,1.1000,1.1200,reg,32231 +YUMA,2018-03-02,1.1400,1.1400,False,1.0800,1.1100,reg,40904 +YUMA,2018-03-05,1.1700,1.1700,False,1.1300,1.1400,reg,76524 +YUMA,2018-03-06,1.1100,1.1800,False,1.1100,1.1600,reg,105113 +YUMA,2018-03-07,1.1000,1.1500,False,1.0800,1.1200,reg,111656 +YUMA,2018-03-08,1.0900,1.1289,False,1.0700,1.0900,reg,42875 +YUMA,2018-03-09,1.0900,1.1100,False,1.0600,1.1100,reg,99448 +YUMA,2018-03-12,1.1000,1.1300,False,1.0900,1.0900,reg,73196 +YUMA,2018-03-13,1.1300,1.2000,False,1.1100,1.1200,reg,31855 +YUMA,2018-03-14,1.1000,1.1400,False,1.0999,1.1400,reg,34048 +YUMA,2018-03-15,1.0900,1.1256,False,1.0800,1.1100,reg,38118 +YUMA,2018-03-16,1.1900,1.1900,False,1.0749,1.0900,reg,51440 +YUMA,2018-03-19,1.0800,1.1700,False,1.0800,1.1700,reg,74099 +YUMA,2018-03-20,1.0700,1.1000,False,1.0700,1.1000,reg,32907 +YUMA,2018-03-21,1.0700,1.1400,False,1.0600,1.0700,reg,221779 +YUMA,2018-03-22,1.1000,1.1000,False,1.0500,1.0900,reg,46519 +YUMA,2018-03-23,1.1100,1.1100,False,1.0600,1.0900,reg,48002 +YUMA,2018-03-26,1.0800,1.1200,False,1.0600,1.1200,reg,13379 +YUMA,2018-03-27,1.0800,1.0801,False,1.0600,1.0800,reg,21612 +YUMA,2018-03-28,1.0900,1.0931,False,1.0789,1.0789,reg,18468 +YUMA,2018-03-29,1.0900,1.1200,False,1.0900,1.1000,reg,166998 +YUMA,2018-04-02,1.1000,1.1100,False,1.0700,1.0900,reg,42738 +YUMA,2018-04-03,1.0600,1.1200,False,1.0600,1.1200,reg,85198 +YUMA,2018-04-04,1.1100,1.1100,False,1.0600,1.0600,reg,26243 +YUMA,2018-04-05,1.1100,1.1200,False,1.0600,1.1000,reg,50634 +YUMA,2018-04-06,1.1300,1.1400,False,1.0600,1.1000,reg,97623 +YUMA,2018-04-09,1.1100,1.1500,False,1.1001,1.1200,reg,94507 +YUMA,2018-04-10,1.1100,1.1300,False,1.1100,1.1200,reg,22240 +YUMA,2018-04-11,1.1300,1.1500,False,1.0900,1.1300,reg,100186 +YUMA,2018-04-12,1.1200,1.1413,False,1.0901,1.1300,reg,76398 +YUMA,2018-04-13,1.1400,1.1500,False,1.1000,1.1300,reg,48923 +YUMA,2018-04-16,1.1400,1.1600,False,1.1001,1.1600,reg,46674 +YUMA,2018-04-17,1.1500,1.1600,False,1.1400,1.1500,reg,42239 +YUMA,2018-04-18,1.2000,1.5499,False,1.1500,1.1600,reg,595466 +YUMA,2018-04-19,1.2300,1.2700,False,1.1700,1.2000,reg,87947 +YUMA,2018-04-20,1.2210,1.2700,False,1.2200,1.2400,reg,83718 +YUMA,2018-04-23,1.2200,1.2353,False,1.2100,1.2100,reg,11738 +YUMA,2018-04-24,1.1700,1.2500,False,1.1700,1.2500,reg,31046 +YUMA,2018-04-25,1.0500,1.1500,False,1.0500,1.1500,reg,176157 +YUMA,2018-04-26,1.0700,1.1000,False,1.0601,1.0700,reg,23051 +YUMA,2018-04-27,1.0800,1.0900,False,1.0500,1.0900,reg,97491 +YUMA,2018-04-30,1.0700,1.0900,False,1.0600,1.0836,reg,31252 +YUMA,2018-05-01,1.0800,1.0800,False,1.0500,1.0800,reg,22864 +YUMA,2018-05-02,1.0400,1.0700,False,1.0200,1.0500,reg,53854 +YUMA,2018-05-03,1.0300,1.0600,False,1.0200,1.0200,reg,32439 +YUMA,2018-05-04,1.0600,1.0700,False,1.0200,1.0300,reg,91545 +YUMA,2018-05-07,1.0700,1.3200,False,1.0400,1.0400,reg,766743 +YUMA,2018-05-08,1.0800,1.1000,False,1.0600,1.1000,reg,67517 +YUMA,2018-05-09,1.0800,1.1000,False,1.0500,1.1000,reg,183108 +YUMA,2018-05-10,1.0700,1.1100,False,1.0700,1.0800,reg,87246 +YUMA,2018-05-11,1.1300,1.1300,False,1.0800,1.1100,reg,238481 +YUMA,2018-05-14,0.4760,0.5600,False,0.4118,0.5500,reg,1718048 +YUMA,2018-05-15,0.5050,0.5800,False,0.4990,0.5000,reg,1033016 +YUMA,2018-05-16,0.4800,0.5400,False,0.4410,0.5400,reg,419576 +YUMA,2018-05-17,0.4751,0.4987,False,0.4400,0.4867,reg,442740 +YUMA,2018-05-18,0.4600,0.4700,False,0.4500,0.4700,reg,136044 +YUMA,2018-05-21,0.4588,0.4700,False,0.4301,0.4600,reg,105330 +YUMA,2018-05-22,0.4488,0.4600,False,0.4188,0.4600,reg,136310 +YUMA,2018-05-23,0.4296,0.4597,False,0.4136,0.4597,reg,127769 +YUMA,2018-05-24,0.4099,0.4298,False,0.4057,0.4200,reg,110432 +YUMA,2018-05-25,0.3990,0.4179,False,0.3478,0.4110,reg,240861 +YUMA,2018-05-29,0.3847,0.3980,False,0.3779,0.3980,reg,47481 +YUMA,2018-05-30,0.4095,0.4990,False,0.3780,0.3800,reg,904388 +YUMA,2018-05-31,0.4004,0.4700,False,0.4003,0.4101,reg,168636 +YUMA,2018-06-01,0.3799,0.4003,False,0.3700,0.3804,reg,207837 +YUMA,2018-06-04,0.3455,0.3894,False,0.3301,0.3800,reg,227796 +YUMA,2018-06-05,0.3698,0.3890,False,0.3550,0.3555,reg,325676 +YUMA,2018-06-06,0.3520,0.3899,False,0.3502,0.3899,reg,266211 +YUMA,2018-06-07,0.3406,0.3699,False,0.3320,0.3620,reg,146904 diff --git a/company_library/YY.csv b/company_library/YY.csv index 727536b4..4ceb6d70 100644 --- a/company_library/YY.csv +++ b/company_library/YY.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YY,2017-06-06,58.9000,59.6000,False,58.0100,58.8000,reg,1123577 -YY,2017-06-07,60.0000,60.2000,False,58.8200,58.9400,reg,2386885 -YY,2017-06-08,59.5500,61.5200,False,58.5000,60.9800,reg,1692556 YY,2017-06-09,58.8500,60.3000,False,57.5100,59.3500,reg,1174980 YY,2017-06-12,57.7600,58.6500,False,57.2000,57.7700,reg,1236389 YY,2017-06-13,58.1500,59.2300,False,57.6850,58.4400,reg,1073430 @@ -249,3 +246,6 @@ YY,2018-05-31,116.5300,118.7195,False,115.1300,115.8700,reg,1760580 YY,2018-06-01,117.0900,117.8600,False,112.3500,117.4100,reg,2189617 YY,2018-06-04,119.9900,125.8400,False,117.6500,119.9800,reg,3224334 YY,2018-06-05,121.0000,123.9890,False,120.5010,122.9500,reg,2780318 +YY,2018-06-06,104.7100,115.6600,False,104.6700,111.1100,reg,6880035 +YY,2018-06-07,109.0800,109.8400,False,103.3800,107.1000,reg,3672597 +YY,2018-06-08,109.1400,110.3100,False,107.0338,107.3600,reg,1947630 diff --git a/company_library/Z.csv b/company_library/Z.csv index bf1edd09..8745b4ef 100644 --- a/company_library/Z.csv +++ b/company_library/Z.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -Z,2017-06-06,45.2100,45.8500,False,44.4100,44.6600,reg,1127464 -Z,2017-06-07,45.5400,45.8300,False,44.8000,45.2400,reg,1181064 -Z,2017-06-08,45.5000,45.7100,False,44.5200,45.2500,reg,1178671 Z,2017-06-09,44.4400,45.7900,False,43.3600,45.4900,reg,3936467 Z,2017-06-12,44.4400,44.6300,False,43.1000,43.6800,reg,1391896 Z,2017-06-13,45.2400,45.5300,False,44.5300,44.5300,reg,1799499 @@ -249,3 +246,6 @@ Z,2018-05-31,58.3300,59.4000,False,57.5500,57.6000,reg,2990688 Z,2018-06-01,59.0300,59.8900,False,58.3700,59.8900,reg,1677685 Z,2018-06-04,59.3300,60.2200,False,58.5500,59.6400,reg,1673605 Z,2018-06-05,60.8300,61.2600,False,59.6200,59.6400,reg,1518526 +Z,2018-06-06,62.2100,62.3400,False,61.0900,61.0900,reg,1244606 +Z,2018-06-07,61.5200,62.5400,False,60.4300,62.2100,reg,1244641 +Z,2018-06-08,62.4300,62.6700,False,61.1100,61.3300,reg,1129321 diff --git a/company_library/ZAGG.csv b/company_library/ZAGG.csv index 479f26e4..6408c0f6 100644 --- a/company_library/ZAGG.csv +++ b/company_library/ZAGG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZAGG,2017-06-06,8.4500,8.5000,False,8.2000,8.2500,reg,181262 -ZAGG,2017-06-07,8.5000,8.7000,False,8.3750,8.4500,reg,232371 -ZAGG,2017-06-08,8.7000,8.7750,False,8.4000,8.5000,reg,132276 ZAGG,2017-06-09,9.0000,9.1500,False,8.7000,8.7000,reg,415839 ZAGG,2017-06-12,8.7000,9.0000,False,8.6000,8.9000,reg,203290 ZAGG,2017-06-13,8.5500,8.7500,False,8.4000,8.7000,reg,201277 @@ -249,3 +246,6 @@ ZAGG,2018-05-31,15.2000,15.3000,False,15.0000,15.1500,reg,219418 ZAGG,2018-06-01,15.2500,15.4940,False,15.0500,15.2500,reg,453043 ZAGG,2018-06-04,15.2000,15.4500,False,15.0000,15.3500,reg,331034 ZAGG,2018-06-05,15.4500,15.6500,False,15.0000,15.0000,reg,325977 +ZAGG,2018-06-06,15.7500,15.8500,False,15.2000,15.5000,reg,345128 +ZAGG,2018-06-07,15.6000,15.9500,False,15.5500,15.8500,reg,202350 +ZAGG,2018-06-08,16.1500,16.4000,False,15.5500,15.5500,reg,470602 diff --git a/company_library/ZAIS.csv b/company_library/ZAIS.csv deleted file mode 100644 index 87a8c4a6..00000000 --- a/company_library/ZAIS.csv +++ /dev/null @@ -1,97 +0,0 @@ -date,open,high,low,close,volume -2018-01-02,3.92,3.92,3.82,3.82,1455 -2018-01-03,3.83,3.85,3.83,3.85,3285 -2018-01-04,3.825,3.85,3.7125,3.79,105576 -2018-01-05,3.97,4.0,3.9157,3.95,8529 -2018-01-08,3.85,3.85,3.82,3.82,777 -2018-01-09,3.82,3.95,3.73,3.77,38690 -2018-01-10,3.829,3.829,3.7979,3.8,8169 -2018-01-11,3.84,3.89,3.8,3.82,5914 -2018-01-12,3.96,4.01,3.96,3.98,116710 -2018-01-16,3.99,4.03,3.985,4.03,194122 -2018-01-17,4.0,4.0,3.92,3.99,188445 -2018-01-18,4.0,4.04,3.99,4.03,63986 -2018-01-19,4.04,4.0853,4.04,4.04,127972 -2018-01-22,4.06,4.08,4.04,4.05,247913 -2018-01-23,4.05,4.06,4.0498,4.05,58028 -2018-01-24,4.05,4.07,4.0399,4.05,58799 -2018-01-25,4.05,4.07,4.0499,4.05,331410 -2018-01-26,4.05,4.06,4.04,4.04,172536 -2018-01-29,4.04,4.05,4.04,4.05,49869 -2018-01-30,4.0402,4.05,4.0301,4.05,6317 -2018-01-31,4.04,4.05,4.03,4.05,4435 -2018-02-01,4.0353,4.04,4.035,4.04,4269 -2018-02-02,4.03,4.05,4.03,4.05,4220 -2018-02-05,4.05,4.05,4.03,4.03,4480 -2018-02-06,4.03,4.04,3.995,4.01,61639 -2018-02-07,4.0,4.03,4.0,4.03,943 -2018-02-08,4.02,4.03,3.98,4.03,27959 -2018-02-09,4.04,4.04,4.01,4.02,2784 -2018-02-12,4.04,4.04,4.02,4.02,15155 -2018-02-13,4.04,4.04,4.0301,4.04,3890 -2018-02-14,4.04,4.04,4.0313,4.0383,3129 -2018-02-15,4.04,4.04,4.03,4.04,3154 -2018-02-16,4.035,4.04,4.03,4.04,872 -2018-02-20,4.04,4.04,4.02,4.03,105161 -2018-02-21,4.0301,4.04,4.0301,4.04,7153 -2018-02-22,4.04,4.09,4.03,4.07,48818 -2018-02-23,4.06,4.06,4.02,4.03,59846 -2018-02-26,4.03,4.04,4.02,4.02,37131 -2018-02-27,4.03,4.039,4.02,4.03,12055 -2018-02-28,4.0151,4.03,4.01,4.03,14281 -2018-03-01,4.04,4.04,4.03,4.03,1498 -2018-03-02,4.03,4.04,4.03,4.04,4663 -2018-03-05,4.0301,4.04,4.0301,4.04,3595 -2018-03-06,4.04,4.04,4.03,4.03,13313 -2018-03-07,4.04,4.04,4.03,4.03,8019 -2018-03-08,4.0363,4.04,4.0363,4.04,8878 -2018-03-09,4.04,4.04,4.03,4.03,32880 -2018-03-12,4.05,4.05,4.0489,4.0493,884 -2018-03-13,4.04,4.04,4.03,4.03,26087 -2018-03-14,4.031,4.05,4.03,4.05,17493 -2018-03-15,4.05,4.08,4.05,4.05,920 -2018-03-16,4.09,4.09,4.07,4.07,445 -2018-03-19,4.05,4.065,4.05,4.065,5961 -2018-03-20,4.06,4.07,4.0599,4.07,2724 -2018-03-21,4.0614,4.07,4.0614,4.07,1045 -2018-03-22,4.06,4.08,4.06,4.06,10410 -2018-03-23,4.06,4.07,4.05,4.06,9955 -2018-03-26,4.07,4.07,4.05,4.05,352 -2018-03-27,4.05,4.06,4.04,4.05,14754 -2018-03-28,4.0502,4.06,4.04,4.05,1072 -2018-03-29,4.06,4.06,4.0586,4.0589,1006 -2018-04-02,4.04,4.06,4.04,4.04,16909 -2018-04-03,4.06,4.06,4.04,4.04,846 -2018-04-04,4.04,4.06,4.04,4.06,535 -2018-04-05,4.05,4.05,4.04,4.05,37231 -2018-04-06,4.05,4.05,4.04,4.05,8958 -2018-04-09,4.08,4.08,4.0507,4.06,5445 -2018-04-10,4.05,4.053,4.05,4.053,7849 -2018-04-11,4.04,4.07,4.0392,4.0499,27119 -2018-04-12,4.07,4.07,4.0501,4.06,438 -2018-04-13,4.07,4.07,4.04,4.05,3415 -2018-04-16,4.06,4.07,4.06,4.07,15310 -2018-04-17,4.07,4.07,4.055,4.07,1995 -2018-04-18,4.06,4.06,4.05,4.05,582 -2018-04-19,4.06,4.06,4.05,4.06,3619 -2018-04-20,4.06,4.06,4.05,4.06,8662 -2018-04-23,4.06,4.06,4.05,4.06,1714 -2018-04-24,4.06,4.08,4.05,4.08,4375 -2018-04-25,4.07,4.09,4.05,4.07,2225 -2018-04-26,4.07,4.07,4.05,4.05,2151 -2018-04-27,4.07,4.08,4.0508,4.07,3002 -2018-04-30,4.08,4.08,4.06,4.07,1656 -2018-05-01,4.07,4.08,4.0568,4.08,12200 -2018-05-02,4.07,4.08,4.06,4.06,13270 -2018-05-03,4.09,4.09,4.08,4.08,13610 -2018-05-04,4.08,4.08,4.06,4.06,1557 -2018-05-07,4.06,4.08,4.02,4.02,77233 -2018-05-08,4.02,4.08,4.01,4.07,13230 -2018-05-09,4.08,4.09,4.0719,4.0719,1762 -2018-05-10,4.0533,4.09,4.0533,4.09,3524 -2018-05-11,,,,4.09,28 -2018-05-14,4.09,4.09,4.06,4.06,310 -2018-05-15,4.0407,4.0717,4.01,4.06,35725 -2018-05-16,4.08,4.08,4.06,4.06,927 -2018-05-17,4.08,4.1177,4.08,4.09,22099 -2018-05-18,4.1,4.1001,4.09,4.09,9636 diff --git a/company_library/ZBIO.csv b/company_library/ZBIO.csv index e0bf86d4..7fd6109c 100644 --- a/company_library/ZBIO.csv +++ b/company_library/ZBIO.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZBIO,2017-06-06,32.9198,33.0600,False,32.4000,32.4000,reg,1564 -ZBIO,2017-06-07,32.7400,33.2516,False,32.4000,32.5600,reg,1464 -ZBIO,2017-06-08,32.1800,32.7600,False,32.1400,32.7600,reg,1968 ZBIO,2017-06-09,32.5000,32.6400,False,30.9934,31.9800,reg,10188 ZBIO,2017-06-12,32.7600,33.4000,False,32.3800,32.3800,reg,4522 ZBIO,2017-06-13,32.2800,33.0000,False,32.2800,32.7800,reg,4794 @@ -249,3 +246,6 @@ ZBIO,2018-05-31,19.0200,19.0700,False,18.7500,19.0000,reg,20610 ZBIO,2018-06-01,18.3300,18.4300,False,18.3000,18.4300,reg,2841 ZBIO,2018-06-04,18.7300,19.4000,False,18.5800,18.5800,reg,3687 ZBIO,2018-06-05,18.6900,18.9599,False,18.2295,18.5500,reg,5060 +ZBIO,2018-06-06,17.9600,18.4700,False,17.9300,18.4700,reg,965 +ZBIO,2018-06-07,18.3800,18.6574,False,17.9670,17.9990,reg,973 +ZBIO,2018-06-08,18.3800,18.3800,False,18.3800,18.3800,reg,0 diff --git a/company_library/ZBRA.csv b/company_library/ZBRA.csv index 0c11349d..d4522bfe 100644 --- a/company_library/ZBRA.csv +++ b/company_library/ZBRA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZBRA,2017-06-06,105.2400,106.1800,False,105.0300,105.0300,reg,308457 -ZBRA,2017-06-07,106.5700,106.8400,False,104.9200,105.7900,reg,430953 -ZBRA,2017-06-08,108.0300,108.2000,False,106.0315,106.6000,reg,438434 ZBRA,2017-06-09,106.0900,109.3000,False,104.4500,108.1100,reg,526098 ZBRA,2017-06-12,104.1400,105.5900,False,101.7515,105.4300,reg,437060 ZBRA,2017-06-13,104.7800,105.4500,False,104.0301,105.2000,reg,297861 @@ -249,3 +246,6 @@ ZBRA,2018-05-31,153.5100,157.8000,False,152.5700,156.4200,reg,536983 ZBRA,2018-06-01,152.4900,154.4700,False,152.2000,154.0100,reg,715274 ZBRA,2018-06-04,153.3000,153.9100,False,152.5671,152.8600,reg,519525 ZBRA,2018-06-05,156.7800,156.9000,False,154.0000,154.2800,reg,522258 +ZBRA,2018-06-06,158.9800,159.4000,False,156.0600,157.1700,reg,465766 +ZBRA,2018-06-07,158.1700,159.8300,False,157.8900,159.4800,reg,429625 +ZBRA,2018-06-08,160.6600,161.7190,False,157.8400,158.7300,reg,662858 diff --git a/company_library/ZEAL.csv b/company_library/ZEAL.csv index 0133063a..4df8f65a 100644 --- a/company_library/ZEAL.csv +++ b/company_library/ZEAL.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZEAL,2017-06-06,18.1200,18.1200,True,18.1200,18.1200,reg,0 -ZEAL,2017-06-07,18.1200,18.1200,True,18.1200,18.1200,reg,0 -ZEAL,2017-06-08,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-09,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-12,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-13,18.1200,18.1200,True,18.1200,18.1200,reg,0 @@ -249,3 +246,6 @@ ZEAL,2018-05-31,14.7500,15.2000,False,14.7500,15.2000,reg,4818 ZEAL,2018-06-01,15.3200,15.3200,False,14.9700,15.1300,reg,7088 ZEAL,2018-06-04,15.2700,15.5500,False,15.2700,15.2700,reg,4461 ZEAL,2018-06-05,15.2300,15.3200,False,14.6000,14.6200,reg,4603 +ZEAL,2018-06-06,15.0300,15.2950,False,15.0300,15.2000,reg,5559 +ZEAL,2018-06-07,15.3000,15.3000,False,14.9200,15.2100,reg,5886 +ZEAL,2018-06-08,15.0300,15.3200,False,14.9300,15.3200,reg,14121 diff --git a/company_library/ZEUS.csv b/company_library/ZEUS.csv index 238f2602..08f21507 100644 --- a/company_library/ZEUS.csv +++ b/company_library/ZEUS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZEUS,2017-06-06,17.6714,17.8308,False,16.9442,17.4024,reg,163519 -ZEUS,2017-06-07,17.1335,17.9752,False,16.9044,17.7112,reg,288885 -ZEUS,2017-06-08,18.4782,18.8817,False,16.7948,17.0637,reg,276259 ZEUS,2017-06-09,18.5579,19.2961,False,18.1794,18.5280,reg,233614 ZEUS,2017-06-12,18.8269,19.3997,False,18.3886,18.5280,reg,211533 ZEUS,2017-06-13,18.8269,19.2652,False,18.6277,18.9066,reg,221046 @@ -249,3 +246,6 @@ ZEUS,2018-05-31,23.1300,23.6350,False,22.9800,22.9800,reg,86099 ZEUS,2018-06-01,23.4700,23.5300,False,23.2000,23.3000,reg,79123 ZEUS,2018-06-04,23.5000,23.7600,False,23.3300,23.5400,reg,72668 ZEUS,2018-06-05,23.7600,23.9500,False,23.0700,23.4900,reg,127136 +ZEUS,2018-06-06,23.9700,24.0500,False,22.9900,23.8500,reg,129895 +ZEUS,2018-06-07,23.4400,24.0100,False,23.3100,23.9800,reg,44389 +ZEUS,2018-06-08,23.1400,23.6200,False,23.1400,23.3900,reg,80664 diff --git a/company_library/ZFGN.csv b/company_library/ZFGN.csv index c9c730eb..73bfbd6c 100644 --- a/company_library/ZFGN.csv +++ b/company_library/ZFGN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZFGN,2017-06-06,3.7400,3.7650,False,3.5600,3.5800,reg,109734 -ZFGN,2017-06-07,3.6600,3.8000,False,3.6200,3.8000,reg,193900 -ZFGN,2017-06-08,3.7300,3.8400,False,3.6100,3.6800,reg,105368 ZFGN,2017-06-09,3.7700,3.8100,False,3.6200,3.7500,reg,136966 ZFGN,2017-06-12,3.5600,3.9200,False,3.5500,3.7900,reg,200444 ZFGN,2017-06-13,3.6900,3.7600,False,3.5000,3.5900,reg,95403 @@ -249,3 +246,6 @@ ZFGN,2018-05-31,7.0700,7.9090,False,7.0400,7.3000,reg,166395 ZFGN,2018-06-01,7.0700,7.2700,False,6.9600,7.1300,reg,55527 ZFGN,2018-06-04,6.7700,7.1100,False,6.6700,7.1000,reg,70587 ZFGN,2018-06-05,6.7400,6.8790,False,6.7210,6.7600,reg,28433 +ZFGN,2018-06-06,6.7900,6.8650,False,6.5300,6.7500,reg,83455 +ZFGN,2018-06-07,6.7800,6.9150,False,6.5850,6.8000,reg,40014 +ZFGN,2018-06-08,6.6200,6.7500,False,6.5500,6.7500,reg,62157 diff --git a/company_library/ZG.csv b/company_library/ZG.csv index ed68ad4a..6f3cce3a 100644 --- a/company_library/ZG.csv +++ b/company_library/ZG.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZG,2017-06-06,45.4900,46.1700,False,44.0929,45.0400,reg,336813 -ZG,2017-06-07,45.8200,46.1100,False,45.1100,45.7300,reg,267551 -ZG,2017-06-08,45.8000,45.9600,False,44.8800,45.3800,reg,322885 ZG,2017-06-09,44.7700,46.0400,False,43.6400,45.6200,reg,702324 ZG,2017-06-12,44.7400,44.8500,False,43.3900,44.3700,reg,460769 ZG,2017-06-13,45.2100,45.6500,False,44.8000,44.9000,reg,287501 @@ -249,3 +246,6 @@ ZG,2018-05-31,58.2400,59.1400,False,57.5700,58.3700,reg,725974 ZG,2018-06-01,59.0200,59.6200,False,58.2400,58.2400,reg,404417 ZG,2018-06-04,59.3100,59.9200,False,58.5800,59.3900,reg,394337 ZG,2018-06-05,60.8300,61.4200,False,59.3700,59.4700,reg,773102 +ZG,2018-06-06,62.0000,62.2000,False,61.0000,61.0000,reg,525668 +ZG,2018-06-07,61.2000,62.3900,False,60.1800,62.3100,reg,473833 +ZG,2018-06-08,62.1700,62.3900,False,60.2700,60.2700,reg,387802 diff --git a/company_library/ZGNX.csv b/company_library/ZGNX.csv index 18988e46..27cd6b9d 100644 --- a/company_library/ZGNX.csv +++ b/company_library/ZGNX.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZGNX,2017-06-06,14.5500,14.7500,False,13.3500,13.5000,reg,354533 -ZGNX,2017-06-07,14.5000,15.2000,False,14.4500,14.6500,reg,346552 -ZGNX,2017-06-08,14.5500,14.9000,False,14.3470,14.4500,reg,297546 ZGNX,2017-06-09,14.6000,14.9750,False,14.5000,14.6000,reg,292924 ZGNX,2017-06-12,14.5500,14.8500,False,14.1500,14.5500,reg,177506 ZGNX,2017-06-13,14.2500,14.8000,False,14.0500,14.6500,reg,363271 @@ -249,3 +246,6 @@ ZGNX,2018-05-31,42.5500,42.9500,False,41.4400,42.1500,reg,396475 ZGNX,2018-06-01,42.5000,42.8000,False,42.2500,42.5500,reg,342641 ZGNX,2018-06-04,42.3500,42.8500,False,41.4000,42.7000,reg,590996 ZGNX,2018-06-05,42.5500,42.6500,False,42.1500,42.2000,reg,575544 +ZGNX,2018-06-06,42.7500,43.1000,False,42.2500,42.5000,reg,1050481 +ZGNX,2018-06-07,42.3000,43.1750,False,41.8500,43.0500,reg,349401 +ZGNX,2018-06-08,42.6500,43.1000,False,42.0000,42.1500,reg,288601 diff --git a/company_library/ZION.csv b/company_library/ZION.csv index 93a6f321..ddfd9e6d 100644 --- a/company_library/ZION.csv +++ b/company_library/ZION.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZION,2017-06-06,39.6918,39.9333,False,39.1791,39.4552,reg,3676651 -ZION,2017-06-07,39.8890,40.0566,False,39.6819,39.8002,reg,2284144 -ZION,2017-06-08,40.8058,41.4417,False,39.7756,39.8594,reg,3653297 ZION,2017-06-09,41.7424,41.9297,False,40.9143,41.2199,reg,3191112 ZION,2017-06-12,42.3241,42.6396,False,41.6636,41.6636,reg,4060483 ZION,2017-06-13,42.5213,42.9551,False,42.1910,42.5311,reg,2556470 @@ -249,3 +246,6 @@ ZION,2018-05-31,54.8100,55.5500,False,54.6600,55.4800,reg,2223213 ZION,2018-06-01,55.6600,56.0600,False,55.3350,55.7100,reg,1660240 ZION,2018-06-04,56.0900,56.1500,False,55.4800,55.6900,reg,1294177 ZION,2018-06-05,55.7800,56.1100,False,55.0100,55.8400,reg,1546608 +ZION,2018-06-06,57.1500,57.3900,False,56.0494,56.1000,reg,1948360 +ZION,2018-06-07,56.9600,57.6000,False,56.5000,57.2600,reg,1677528 +ZION,2018-06-08,57.1900,57.3300,False,56.6500,56.9600,reg,1519763 diff --git a/company_library/ZIONW.csv b/company_library/ZIONW.csv index b055185d..57ac465e 100644 --- a/company_library/ZIONW.csv +++ b/company_library/ZIONW.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIONW,2017-06-06,10.1000,10.2400,False,9.8000,10.2400,reg,76044 -ZIONW,2017-06-07,10.1177,10.1177,False,10.1177,10.1177,reg,320 -ZIONW,2017-06-08,10.8245,11.1989,False,10.5700,10.5700,reg,210580 ZIONW,2017-06-09,11.3200,11.5699,False,11.1832,11.2400,reg,37236 ZIONW,2017-06-12,11.8500,12.0000,False,11.5000,11.5000,reg,22389 ZIONW,2017-06-13,11.9300,12.0000,False,11.8200,11.9400,reg,105814 @@ -249,3 +246,6 @@ ZIONW,2018-05-31,22.3600,22.9000,False,22.2000,22.7500,reg,12808 ZIONW,2018-06-01,23.0800,23.5000,False,22.6000,22.6000,reg,7844 ZIONW,2018-06-04,23.3900,23.3900,False,23.1500,23.2300,reg,4309 ZIONW,2018-06-05,23.3100,23.3100,False,22.9800,23.0300,reg,11556 +ZIONW,2018-06-06,24.6100,24.7000,False,23.4000,23.4000,reg,168093 +ZIONW,2018-06-07,24.5000,25.0000,False,24.1000,24.8000,reg,9957 +ZIONW,2018-06-08,24.7000,24.7000,False,24.6000,24.6000,reg,200 diff --git a/company_library/ZIONZ.csv b/company_library/ZIONZ.csv index 25735944..214e252d 100644 --- a/company_library/ZIONZ.csv +++ b/company_library/ZIONZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIONZ,2017-06-06,6.4401,6.4498,False,6.4401,6.4401,reg,400 -ZIONZ,2017-06-07,6.4401,6.4401,False,6.4401,6.4401,reg,0 -ZIONZ,2017-06-08,6.4401,6.4401,False,6.4401,6.4401,reg,0 ZIONZ,2017-06-09,8.0000,8.0000,False,8.0000,8.0000,reg,155 ZIONZ,2017-06-12,8.0000,8.0000,False,8.0000,8.0000,reg,17 ZIONZ,2017-06-13,8.0000,8.0000,False,8.0000,8.0000,reg,7 @@ -249,3 +246,6 @@ ZIONZ,2018-05-31,19.6799,19.6799,False,19.6799,19.6799,reg,0 ZIONZ,2018-06-01,19.6799,19.6799,False,19.6799,19.6799,reg,0 ZIONZ,2018-06-04,19.6799,19.6799,False,19.6799,19.6799,reg,0 ZIONZ,2018-06-05,19.7603,19.7603,False,19.5000,19.5600,reg,4710 +ZIONZ,2018-06-06,21.1200,21.1200,False,20.0000,20.0000,reg,1500 +ZIONZ,2018-06-07,21.1200,21.1200,False,20.0000,20.0000,reg,1500 +ZIONZ,2018-06-08,21.1200,21.1200,False,21.1200,21.1200,reg,0 diff --git a/company_library/ZIOP.csv b/company_library/ZIOP.csv index 809ef860..e41cccde 100644 --- a/company_library/ZIOP.csv +++ b/company_library/ZIOP.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIOP,2017-06-06,5.8200,6.0000,False,5.7900,5.8300,reg,1291439 -ZIOP,2017-06-07,5.8400,5.9650,False,5.8100,5.8100,reg,1052076 -ZIOP,2017-06-08,5.7500,5.9490,False,5.7100,5.8200,reg,1100272 ZIOP,2017-06-09,5.5900,5.8200,False,5.5300,5.7100,reg,1536152 ZIOP,2017-06-12,5.4700,5.7500,False,5.4100,5.5600,reg,1577678 ZIOP,2017-06-13,5.5400,5.5800,False,5.3250,5.4300,reg,1210502 @@ -249,3 +246,6 @@ ZIOP,2018-05-31,4.9000,5.0000,False,4.8000,4.9300,reg,1387446 ZIOP,2018-06-01,4.8900,4.9700,False,4.8400,4.9400,reg,947582 ZIOP,2018-06-04,4.4700,4.9000,False,4.4300,4.8800,reg,1565262 ZIOP,2018-06-05,4.4200,4.5500,False,4.3500,4.5000,reg,1244973 +ZIOP,2018-06-06,4.4300,4.5300,False,4.4100,4.4500,reg,648256 +ZIOP,2018-06-07,4.3300,4.4800,False,4.3250,4.4300,reg,688538 +ZIOP,2018-06-08,4.2700,4.3800,False,4.2500,4.3300,reg,845150 diff --git a/company_library/ZIV.csv b/company_library/ZIV.csv index 612a7148..d5e0c74a 100644 --- a/company_library/ZIV.csv +++ b/company_library/ZIV.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIV,2017-06-06,65.3200,66.0700,False,65.2800,65.8000,reg,34223 -ZIV,2017-06-07,65.5300,65.8300,False,64.9101,65.7500,reg,18419 -ZIV,2017-06-08,66.3300,66.5200,False,65.5700,65.6000,reg,26511 ZIV,2017-06-09,66.3800,66.7300,False,65.0910,66.6100,reg,51589 ZIV,2017-06-12,66.1700,66.3151,False,64.8600,66.0700,reg,55398 ZIV,2017-06-13,66.6900,67.0000,False,66.4600,66.6600,reg,76434 @@ -249,3 +246,6 @@ ZIV,2018-05-31,72.8300,73.2400,False,72.0500,72.9900,reg,123385 ZIV,2018-06-01,74.2200,74.6500,False,73.7800,74.3700,reg,141004 ZIV,2018-06-04,75.8300,75.9400,False,75.0500,75.0500,reg,160842 ZIV,2018-06-05,76.6800,76.7700,False,75.8500,76.0500,reg,152581 +ZIV,2018-06-06,78.2000,78.2200,False,76.8600,77.0500,reg,180725 +ZIV,2018-06-07,77.4700,78.7200,False,76.5800,78.5800,reg,143275 +ZIV,2018-06-08,77.7900,78.1300,False,76.7420,76.8800,reg,131801 diff --git a/company_library/ZIXI.csv b/company_library/ZIXI.csv index 5daaed99..2729febb 100644 --- a/company_library/ZIXI.csv +++ b/company_library/ZIXI.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIXI,2017-06-06,5.8600,5.9700,False,5.8200,5.9700,reg,228547 -ZIXI,2017-06-07,5.9400,6.0000,False,5.8700,5.8900,reg,443231 -ZIXI,2017-06-08,6.3500,6.4391,False,5.9000,5.9700,reg,1099593 ZIXI,2017-06-09,6.2600,6.4400,False,6.1410,6.4000,reg,519832 ZIXI,2017-06-12,6.6100,6.6300,False,6.1100,6.2900,reg,770227 ZIXI,2017-06-13,5.8900,6.6700,False,5.8600,6.6000,reg,1002870 @@ -249,3 +246,6 @@ ZIXI,2018-05-31,5.4100,5.5600,False,5.3800,5.5400,reg,182534 ZIXI,2018-06-01,5.4000,5.4400,False,5.3300,5.4200,reg,226392 ZIXI,2018-06-04,5.3300,5.4317,False,5.3000,5.4200,reg,154707 ZIXI,2018-06-05,5.3700,5.3800,False,5.3100,5.3300,reg,147432 +ZIXI,2018-06-06,5.3500,5.4000,False,5.2900,5.4000,reg,182828 +ZIXI,2018-06-07,5.3000,5.3600,False,5.2800,5.3400,reg,164154 +ZIXI,2018-06-08,5.2900,5.3600,False,5.2750,5.2900,reg,168483 diff --git a/company_library/ZKIN.csv b/company_library/ZKIN.csv index ff10a9f6..e2f68c5b 100644 --- a/company_library/ZKIN.csv +++ b/company_library/ZKIN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZKIN,2017-06-06,7.6100,7.6100,True,7.6100,7.6100,reg,0 -ZKIN,2017-06-07,7.6100,7.6100,True,7.6100,7.6100,reg,0 -ZKIN,2017-06-08,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-09,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-12,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-13,7.6100,7.6100,True,7.6100,7.6100,reg,0 @@ -249,3 +246,6 @@ ZKIN,2018-05-31,6.6600,6.6600,False,6.6100,6.6100,reg,1037 ZKIN,2018-06-01,6.5800,6.6380,False,6.5800,6.6270,reg,4986 ZKIN,2018-06-04,6.5000,6.7000,False,6.5000,6.5000,reg,12138 ZKIN,2018-06-05,6.4000,6.5600,False,6.4000,6.5600,reg,4749 +ZKIN,2018-06-06,5.9800,6.4420,False,5.9800,6.4000,reg,5813 +ZKIN,2018-06-07,6.2400,6.3000,False,5.9900,5.9900,reg,5414 +ZKIN,2018-06-08,6.1100,6.2400,False,6.1100,6.2400,reg,6228 diff --git a/company_library/ZLAB.csv b/company_library/ZLAB.csv index e3b1022e..b6238a72 100644 --- a/company_library/ZLAB.csv +++ b/company_library/ZLAB.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZLAB,2017-06-06,24.2500,24.2500,True,24.2500,24.2500,reg,0 -ZLAB,2017-06-07,24.2500,24.2500,True,24.2500,24.2500,reg,0 -ZLAB,2017-06-08,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-09,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-12,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-13,24.2500,24.2500,True,24.2500,24.2500,reg,0 @@ -249,3 +246,6 @@ ZLAB,2018-05-31,23.4200,24.5300,False,23.1700,24.2900,reg,270623 ZLAB,2018-06-01,23.3900,24.2400,False,23.1500,23.9600,reg,105212 ZLAB,2018-06-04,23.8000,24.0900,False,23.5600,23.7200,reg,160578 ZLAB,2018-06-05,22.4100,24.1600,False,22.2850,23.9900,reg,153644 +ZLAB,2018-06-06,24.1400,24.9900,False,22.5300,22.6200,reg,128075 +ZLAB,2018-06-07,24.2800,24.5000,False,23.0200,24.4500,reg,80213 +ZLAB,2018-06-08,23.7400,24.5000,False,23.5300,24.5000,reg,60776 diff --git a/company_library/ZN.csv b/company_library/ZN.csv index f28e22e3..757c9f34 100644 --- a/company_library/ZN.csv +++ b/company_library/ZN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZN,2017-06-06,1.7900,1.8500,False,1.5600,1.5600,reg,906994 -ZN,2017-06-07,1.7500,1.9000,False,1.7200,1.8500,reg,328595 -ZN,2017-06-08,1.7000,1.7900,False,1.6600,1.7900,reg,226660 ZN,2017-06-09,1.7700,1.7800,False,1.6868,1.7400,reg,170593 ZN,2017-06-12,1.8300,1.8500,False,1.7000,1.8000,reg,313495 ZN,2017-06-13,1.8600,1.9300,False,1.8400,1.8700,reg,289908 @@ -249,3 +246,6 @@ ZN,2018-05-31,3.5600,3.7300,False,3.5000,3.6200,reg,538108 ZN,2018-06-01,3.1650,3.6000,False,3.0200,3.5400,reg,1185368 ZN,2018-06-04,3.0300,3.1400,False,2.9800,3.1200,reg,881005 ZN,2018-06-05,3.0700,3.1690,False,2.9900,2.9900,reg,353428 +ZN,2018-06-06,2.8900,3.2000,False,2.8200,3.0700,reg,702207 +ZN,2018-06-07,2.9700,3.0890,False,2.8810,2.8900,reg,378218 +ZN,2018-06-08,2.9000,3.0100,False,2.8600,3.0100,reg,343997 diff --git a/company_library/ZNGA.csv b/company_library/ZNGA.csv index c2de5817..e6d6612f 100644 --- a/company_library/ZNGA.csv +++ b/company_library/ZNGA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZNGA,2017-06-06,3.6100,3.6900,False,3.5800,3.6000,reg,10057181 -ZNGA,2017-06-07,3.5900,3.6400,False,3.5500,3.6300,reg,11672968 -ZNGA,2017-06-08,3.5800,3.6100,False,3.5500,3.5900,reg,11076078 ZNGA,2017-06-09,3.7100,3.8200,False,3.6000,3.7150,reg,42274546 ZNGA,2017-06-12,3.5800,3.7000,False,3.5300,3.7000,reg,20042310 ZNGA,2017-06-13,3.5100,3.6256,False,3.4800,3.6200,reg,13134998 @@ -249,3 +246,6 @@ ZNGA,2018-05-31,4.4000,4.5200,False,4.3310,4.3400,reg,27117793 ZNGA,2018-06-01,4.4700,4.5600,False,4.3800,4.4600,reg,18961541 ZNGA,2018-06-04,4.4100,4.5000,False,4.3300,4.5000,reg,10066781 ZNGA,2018-06-05,4.4300,4.4700,False,4.3600,4.4100,reg,9125350 +ZNGA,2018-06-06,4.4100,4.4800,False,4.3800,4.4400,reg,14936262 +ZNGA,2018-06-07,4.4400,4.5700,False,4.4000,4.4000,reg,18098123 +ZNGA,2018-06-08,4.3800,4.4600,False,4.3600,4.4500,reg,10664206 diff --git a/company_library/ZNWAA.csv b/company_library/ZNWAA.csv index 6344c087..b37b66ee 100644 --- a/company_library/ZNWAA.csv +++ b/company_library/ZNWAA.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZNWAA,2017-06-06,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 -ZNWAA,2017-06-07,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 -ZNWAA,2017-06-08,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-09,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-12,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-13,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 @@ -249,3 +246,6 @@ ZNWAA,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 +ZNWAA,2018-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 +ZNWAA,2018-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 +ZNWAA,2018-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/ZS.csv b/company_library/ZS.csv index 94c12745..90f97035 100644 --- a/company_library/ZS.csv +++ b/company_library/ZS.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZS,2017-06-06,27.5000,27.5000,True,27.5000,27.5000,reg,0 -ZS,2017-06-07,27.5000,27.5000,True,27.5000,27.5000,reg,0 -ZS,2017-06-08,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-09,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-12,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-13,27.5000,27.5000,True,27.5000,27.5000,reg,0 @@ -249,3 +246,6 @@ ZS,2018-05-31,26.2600,26.3300,False,25.0700,25.6200,reg,725901 ZS,2018-06-01,28.1800,28.2000,False,26.3600,26.3600,reg,849101 ZS,2018-06-04,29.2100,29.4000,False,28.3900,28.3900,reg,1217699 ZS,2018-06-05,30.1300,30.1600,False,28.9100,29.3200,reg,818112 +ZS,2018-06-06,30.6500,31.5100,False,29.8600,30.2000,reg,2051618 +ZS,2018-06-07,37.7900,42.1600,False,34.8500,36.0000,reg,10862874 +ZS,2018-06-08,40.5300,40.9500,False,37.4000,37.4900,reg,3254210 diff --git a/company_library/ZSAN.csv b/company_library/ZSAN.csv index 63c79627..2ff40acb 100644 --- a/company_library/ZSAN.csv +++ b/company_library/ZSAN.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZSAN,2017-06-06,30.2000,30.8000,False,29.4000,30.6000,reg,24562 -ZSAN,2017-06-07,33.4000,33.6000,False,29.8000,29.8000,reg,140761 -ZSAN,2017-06-08,31.2000,33.6000,False,30.8000,33.6000,reg,59686 ZSAN,2017-06-09,30.0000,30.8000,False,28.4000,30.8000,reg,51394 ZSAN,2017-06-12,27.2000,30.2000,False,27.2000,30.0000,reg,53021 ZSAN,2017-06-13,27.0000,28.6000,False,26.4000,27.8000,reg,63275 @@ -249,3 +246,6 @@ ZSAN,2018-05-31,4.1600,4.2985,False,4.0826,4.1000,reg,238269 ZSAN,2018-06-01,4.1500,4.2500,False,4.1000,4.2100,reg,142779 ZSAN,2018-06-04,4.1000,4.2000,False,4.0300,4.1600,reg,98893 ZSAN,2018-06-05,4.4100,4.4500,False,4.0800,4.0800,reg,416935 +ZSAN,2018-06-06,4.6000,4.7000,False,4.2300,4.4400,reg,632606 +ZSAN,2018-06-07,4.5300,4.5990,False,4.2000,4.5300,reg,395218 +ZSAN,2018-06-08,4.5400,4.5975,False,4.3800,4.5000,reg,173905 diff --git a/company_library/ZTO.csv b/company_library/ZTO.csv new file mode 100644 index 00000000..ffda5356 --- /dev/null +++ b/company_library/ZTO.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ZTO,2017-06-08,14.2799,15.3654,False,14.2799,15.1286,reg,3241112 +ZTO,2017-06-09,14.3391,14.6795,False,14.2799,14.2799,reg,2885314 +ZTO,2017-06-12,14.4575,14.4871,False,14.1417,14.2206,reg,1778103 +ZTO,2017-06-13,14.6943,14.7190,False,14.4279,14.4378,reg,1923162 +ZTO,2017-06-14,14.5957,14.7486,False,14.4575,14.6055,reg,1031700 +ZTO,2017-06-15,14.0233,14.3884,False,13.8555,14.3292,reg,2059939 +ZTO,2017-06-16,14.1318,14.1318,False,13.7963,13.8358,reg,2280762 +ZTO,2017-06-19,14.1121,14.2108,False,14.0134,14.1812,reg,1408432 +ZTO,2017-06-20,13.9739,14.2108,False,13.8259,14.1713,reg,1910591 +ZTO,2017-06-21,13.8160,13.9542,False,13.7667,13.8851,reg,1789357 +ZTO,2017-06-22,14.0726,14.1960,False,13.7667,13.8160,reg,3430736 +ZTO,2017-06-23,14.1516,14.1614,False,13.9838,14.0627,reg,1524749 +ZTO,2017-06-26,14.2502,14.2799,False,13.9739,14.1614,reg,2739726 +ZTO,2017-06-27,13.7470,14.2601,False,13.7173,14.1121,reg,1457563 +ZTO,2017-06-28,13.8259,14.0134,False,13.7667,13.8851,reg,2003846 +ZTO,2017-06-29,13.8456,13.9986,False,13.5298,13.9345,reg,1899676 +ZTO,2017-06-30,13.7766,13.9433,False,13.7470,13.9147,reg,803689 +ZTO,2017-07-05,14.4772,14.6845,False,13.9641,13.9641,reg,2667647 +ZTO,2017-07-06,14.4970,14.5858,False,14.3489,14.5167,reg,1464892 +ZTO,2017-07-07,14.2601,14.5957,False,14.2404,14.5562,reg,2009950 +ZTO,2017-07-10,14.5858,14.6549,False,14.1121,14.2601,reg,1365085 +ZTO,2017-07-11,14.8128,15.0101,False,14.4871,14.5957,reg,3943215 +ZTO,2017-07-12,15.0989,15.2667,False,14.8029,14.8029,reg,1730528 +ZTO,2017-07-13,15.4345,15.6812,False,14.9608,15.0891,reg,1844758 +ZTO,2017-07-14,15.7305,15.8292,False,15.3950,15.4937,reg,1468762 +ZTO,2017-07-17,14.8522,15.6911,False,14.8473,15.6417,reg,2844557 +ZTO,2017-07-18,15.0595,15.2963,False,14.8522,14.9213,reg,1245601 +ZTO,2017-07-19,15.3555,15.4937,False,15.1088,15.4740,reg,1943269 +ZTO,2017-07-20,15.4740,15.6417,False,15.2568,15.3555,reg,1633664 +ZTO,2017-07-21,14.8424,15.1286,False,14.7338,14.8039,reg,3872060 +ZTO,2017-07-24,15.0397,15.0743,False,14.6351,14.8128,reg,1413672 +ZTO,2017-07-25,14.9114,15.1483,False,14.9114,15.0397,reg,1549620 +ZTO,2017-07-26,15.0496,15.2272,False,14.8226,15.0003,reg,1727787 +ZTO,2017-07-27,14.7535,15.0792,False,14.5562,15.0693,reg,2025552 +ZTO,2017-07-28,14.5167,14.7535,False,14.3292,14.7535,reg,1056974 +ZTO,2017-07-31,14.7832,14.8128,False,14.3489,14.5266,reg,1239304 +ZTO,2017-08-01,14.4081,14.9411,False,14.2601,14.8621,reg,1582629 +ZTO,2017-08-02,14.0627,14.6055,False,13.6285,14.6055,reg,2423211 +ZTO,2017-08-03,14.2305,14.2453,False,13.8654,13.9542,reg,1253097 +ZTO,2017-08-04,14.3983,14.4970,False,14.1920,14.2305,reg,896753 +ZTO,2017-08-07,14.8325,15.0496,False,14.2996,14.4674,reg,2117161 +ZTO,2017-08-08,14.7239,14.8325,False,14.5660,14.8325,reg,2156787 +ZTO,2017-08-09,14.1318,14.6055,False,13.8210,14.4772,reg,2516670 +ZTO,2017-08-10,13.8851,14.1318,False,13.7963,14.0035,reg,2354337 +ZTO,2017-08-11,13.0759,13.4706,False,12.9377,13.0167,reg,5824132 +ZTO,2017-08-14,13.4904,13.7864,False,13.3522,13.6187,reg,4023390 +ZTO,2017-08-15,13.4410,13.6285,False,13.3522,13.4213,reg,1982921 +ZTO,2017-08-16,13.2733,13.5101,False,13.2338,13.4213,reg,1591826 +ZTO,2017-08-17,13.1844,13.5249,False,13.1450,13.3719,reg,2163267 +ZTO,2017-08-18,13.5496,13.8160,False,13.3423,13.7470,reg,1432671 +ZTO,2017-08-21,13.7173,13.8062,False,13.4213,13.6483,reg,1964710 +ZTO,2017-08-22,13.8259,13.9345,False,13.5594,13.8062,reg,2611737 +ZTO,2017-08-23,12.9673,13.2831,False,12.6713,13.0660,reg,7015163 +ZTO,2017-08-24,13.3917,13.5052,False,12.9871,13.0956,reg,6046763 +ZTO,2017-08-25,13.3127,13.5693,False,13.1746,13.5298,reg,2555259 +ZTO,2017-08-28,13.1154,13.5792,False,13.0463,13.3423,reg,2045996 +ZTO,2017-08-29,13.2535,13.3029,False,12.9969,13.0265,reg,1542663 +ZTO,2017-08-30,13.4312,13.5891,False,13.2733,13.3325,reg,1549645 +ZTO,2017-08-31,13.4706,13.5792,False,13.4312,13.4312,reg,1357219 +ZTO,2017-09-01,13.6187,13.7470,False,13.5002,13.5298,reg,1724801 +ZTO,2017-09-05,13.3621,13.6680,False,13.2338,13.6384,reg,2013511 +ZTO,2017-09-06,13.7173,13.9394,False,13.4016,13.4114,reg,2718520 +ZTO,2017-09-07,13.7272,13.7667,False,13.5594,13.7173,reg,3140978 +ZTO,2017-09-08,13.7173,13.8160,False,13.6384,13.6976,reg,4383195 +ZTO,2017-09-11,14.1022,14.2601,False,13.7470,13.7667,reg,2937480 +ZTO,2017-09-12,14.1022,14.2206,False,14.0035,14.1121,reg,2243287 +ZTO,2017-09-13,14.0233,14.1022,False,13.7963,14.1022,reg,3263809 +ZTO,2017-09-14,14.7338,15.1680,False,13.9147,13.9739,reg,9454246 +ZTO,2017-09-15,14.8720,15.0989,False,14.5364,14.7535,reg,5344868 +ZTO,2017-09-18,14.6943,14.9904,False,14.6154,14.9904,reg,2782023 +ZTO,2017-09-19,14.9707,15.0496,False,14.6647,14.6943,reg,2583161 +ZTO,2017-09-20,14.7930,15.0101,False,14.5562,15.0003,reg,2151868 +ZTO,2017-09-21,14.7634,14.8670,False,14.5364,14.7239,reg,1660728 +ZTO,2017-09-22,14.6450,14.7634,False,14.5562,14.6154,reg,1049870 +ZTO,2017-09-25,14.4476,14.6647,False,14.3391,14.4279,reg,1937614 +ZTO,2017-09-26,14.0529,14.5957,False,13.9937,14.5167,reg,2351535 +ZTO,2017-09-27,14.1022,14.1910,False,13.9246,14.0825,reg,1448181 +ZTO,2017-09-28,13.8259,13.9838,False,13.5989,13.8752,reg,3238272 +ZTO,2017-09-29,13.8555,14.0726,False,13.8160,13.8950,reg,1397355 +ZTO,2017-10-02,14.1022,14.2799,False,13.8259,13.8259,reg,1541530 +ZTO,2017-10-03,13.6285,14.2897,False,13.6285,14.2897,reg,2460545 +ZTO,2017-10-04,13.3029,13.6483,False,13.2733,13.6384,reg,2599172 +ZTO,2017-10-05,13.6581,13.7864,False,13.3325,13.4213,reg,1618202 +ZTO,2017-10-06,13.4312,13.8259,False,13.4312,13.6680,reg,762791 +ZTO,2017-10-09,13.4016,13.6088,False,13.3719,13.5101,reg,815274 +ZTO,2017-10-10,14.1516,14.7634,False,13.4312,13.4312,reg,4516268 +ZTO,2017-10-11,14.8818,14.9509,False,14.2108,14.7980,reg,5084786 +ZTO,2017-10-12,15.3555,15.5726,False,15.1580,15.1582,reg,7475176 +ZTO,2017-10-13,15.4246,16.2832,False,15.2865,15.3950,reg,9983492 +ZTO,2017-10-16,15.0891,15.7503,False,14.9608,15.4937,reg,1988886 +ZTO,2017-10-17,14.7634,15.1680,False,14.7042,15.1187,reg,2330126 +ZTO,2017-10-18,15.2075,15.7157,False,14.7338,14.7634,reg,1924677 +ZTO,2017-10-19,15.1286,15.2075,False,14.9016,14.9312,reg,1417241 +ZTO,2017-10-20,15.3950,15.4049,False,15.0693,15.1384,reg,1306749 +ZTO,2017-10-23,15.1779,15.4147,False,15.1582,15.3555,reg,644484 +ZTO,2017-10-24,15.3654,15.4838,False,14.9707,15.1582,reg,2263363 +ZTO,2017-10-25,15.4246,15.7404,False,15.3555,15.3950,reg,1006546 +ZTO,2017-10-26,15.3358,15.5134,False,15.1286,15.2766,reg,1018973 +ZTO,2017-10-27,15.5233,15.6861,False,15.1483,15.3950,reg,1922801 +ZTO,2017-10-30,15.7207,15.7898,False,15.2983,15.3950,reg,1867907 +ZTO,2017-10-31,15.7799,15.7898,False,15.6812,15.6812,reg,2073295 +ZTO,2017-11-01,16.6977,16.9493,False,15.7700,15.7799,reg,8703153 +ZTO,2017-11-02,16.4904,16.7865,False,16.3128,16.7766,reg,2439495 +ZTO,2017-11-03,16.3621,16.7273,False,16.2832,16.5299,reg,2280982 +ZTO,2017-11-06,16.9641,17.1417,False,16.3424,16.4312,reg,3912351 +ZTO,2017-11-07,16.8852,17.0036,False,16.7667,16.8457,reg,2760108 +ZTO,2017-11-08,17.1615,17.2799,False,16.8654,16.8753,reg,2171635 +ZTO,2017-11-09,17.2404,17.2799,False,16.8654,17.0529,reg,1155450 +ZTO,2017-11-10,17.3786,17.8424,False,17.2700,17.2700,reg,2010748 +ZTO,2017-11-13,16.6977,17.4674,False,16.2930,17.4082,reg,3246601 +ZTO,2017-11-14,16.3424,16.6088,False,16.0858,16.5792,reg,2264012 +ZTO,2017-11-15,16.5102,16.6286,False,15.9871,16.3029,reg,1741060 +ZTO,2017-11-16,16.6384,16.7569,False,16.4312,16.7174,reg,1276006 +ZTO,2017-11-17,16.6088,16.6878,False,16.2437,16.5990,reg,2349509 +ZTO,2017-11-20,16.7766,16.9444,False,16.6582,16.6779,reg,2683604 +ZTO,2017-11-21,16.8161,17.2700,False,16.2832,16.3325,reg,3663844 +ZTO,2017-11-22,16.7865,17.1615,False,16.5003,16.8062,reg,2645483 +ZTO,2017-11-27,15.9871,16.4312,False,15.9476,16.2338,reg,1916711 +ZTO,2017-11-28,15.7898,16.2164,False,15.6615,16.1944,reg,2065768 +ZTO,2017-11-29,15.7009,15.8786,False,15.2568,15.8194,reg,2606128 +ZTO,2017-11-30,15.8490,15.9970,False,15.6615,15.6911,reg,1754396 +ZTO,2017-12-01,15.7898,15.8884,False,15.6022,15.8095,reg,1899443 +ZTO,2017-12-04,15.6220,15.9773,False,15.3654,15.8391,reg,2658465 +ZTO,2017-12-05,15.4049,15.7700,False,15.2174,15.5825,reg,4514923 +ZTO,2017-12-06,15.5628,15.8095,False,15.1483,15.2766,reg,3922564 +ZTO,2017-12-07,15.8095,15.9378,False,15.4740,15.5628,reg,6594716 +ZTO,2017-12-08,15.0792,15.9378,False,14.4575,15.7799,reg,14293138 +ZTO,2017-12-11,15.3161,15.4246,False,15.0200,15.1483,reg,3101714 +ZTO,2017-12-12,14.7141,15.2766,False,14.5858,15.1779,reg,7323905 +ZTO,2017-12-13,14.7832,14.8720,False,14.6746,14.8325,reg,3745030 +ZTO,2017-12-14,14.9016,15.1927,False,14.7980,14.8128,reg,4100982 +ZTO,2017-12-15,14.7535,15.0496,False,14.6647,14.9016,reg,6380534 +ZTO,2017-12-18,14.5068,14.9904,False,14.3588,14.8226,reg,4776494 +ZTO,2017-12-19,14.7930,14.9213,False,14.5068,14.5463,reg,4113725 +ZTO,2017-12-20,15.4443,15.5825,False,14.8325,14.8325,reg,4085597 +ZTO,2017-12-21,15.6713,15.9575,False,15.2174,15.3753,reg,3205143 +ZTO,2017-12-22,15.7108,15.8786,False,15.6022,15.7207,reg,1691467 +ZTO,2017-12-26,15.7207,15.8194,False,15.4839,15.6713,reg,1033736 +ZTO,2017-12-27,15.7108,15.7700,False,15.5726,15.6911,reg,1044689 +ZTO,2017-12-28,15.7009,15.8095,False,15.6220,15.7503,reg,1719341 +ZTO,2017-12-29,15.6417,15.7157,False,15.5430,15.6911,reg,1444277 +ZTO,2018-01-02,16.2042,16.6384,False,15.7898,15.8391,reg,4857035 +ZTO,2018-01-03,16.0957,16.2733,False,15.8391,16.2536,reg,2629846 +ZTO,2018-01-04,15.9082,16.5792,False,15.7700,16.2338,reg,2320183 +ZTO,2018-01-05,15.8391,16.0365,False,15.5430,16.0365,reg,1770774 +ZTO,2018-01-08,15.4937,15.8292,False,15.4641,15.7996,reg,1337665 +ZTO,2018-01-09,15.5332,15.7700,False,15.4147,15.5134,reg,1510151 +ZTO,2018-01-10,15.1582,15.5233,False,14.8818,15.4345,reg,2894859 +ZTO,2018-01-11,15.6713,15.7108,False,15.1582,15.2174,reg,2727156 +ZTO,2018-01-12,15.5529,15.8391,False,15.4741,15.6713,reg,3985066 +ZTO,2018-01-16,15.7305,15.9526,False,15.6022,15.6022,reg,3160800 +ZTO,2018-01-17,16.4608,16.6878,False,15.7503,15.7601,reg,2378113 +ZTO,2018-01-18,16.2832,16.4115,False,16.1845,16.2240,reg,3540809 +ZTO,2018-01-19,16.2733,16.4509,False,16.1154,16.3523,reg,3209316 +ZTO,2018-01-22,15.9970,16.2832,False,15.9378,16.2536,reg,1284001 +ZTO,2018-01-23,16.2733,16.2832,False,15.7601,15.9970,reg,1405127 +ZTO,2018-01-24,16.5200,16.7766,False,16.2293,16.4509,reg,2617868 +ZTO,2018-01-25,15.8884,16.1055,False,15.6170,16.0167,reg,2035395 +ZTO,2018-01-26,15.6319,15.9476,False,15.3753,15.8884,reg,2754622 +ZTO,2018-01-29,15.7108,15.9773,False,15.5628,15.6516,reg,1378670 +ZTO,2018-01-30,15.6220,15.7108,False,15.2568,15.6022,reg,1881432 +ZTO,2018-01-31,15.6022,15.8194,False,15.4345,15.7207,reg,1121202 +ZTO,2018-02-01,15.8292,15.9476,False,15.4740,15.4937,reg,1699401 +ZTO,2018-02-02,15.3555,15.9378,False,15.3013,15.8786,reg,1617599 +ZTO,2018-02-05,14.8621,15.3654,False,14.8029,14.9608,reg,2259943 +ZTO,2018-02-06,15.0397,15.1976,False,14.5167,14.5167,reg,2277581 +ZTO,2018-02-07,14.9608,15.4641,False,14.9114,15.2470,reg,1320945 +ZTO,2018-02-08,14.6647,15.0891,False,14.6055,14.9213,reg,2131215 +ZTO,2018-02-09,14.7437,14.8522,False,14.4576,14.8029,reg,1529359 +ZTO,2018-02-12,14.7832,14.9114,False,14.7437,14.8226,reg,1314305 +ZTO,2018-02-13,15.1483,15.2716,False,14.7535,14.8029,reg,1001404 +ZTO,2018-02-14,15.3654,15.4641,False,14.9509,15.0792,reg,915835 +ZTO,2018-02-15,15.3259,15.5233,False,15.1680,15.4838,reg,757738 +ZTO,2018-02-16,15.2963,15.4740,False,15.2568,15.2766,reg,557449 +ZTO,2018-02-20,15.1680,15.3555,False,15.1088,15.2470,reg,1115438 +ZTO,2018-02-21,15.0397,15.3062,False,15.0003,15.1976,reg,994468 +ZTO,2018-02-22,15.2075,15.2667,False,15.0595,15.1878,reg,1942725 +ZTO,2018-02-23,15.3555,15.3753,False,15.2075,15.2075,reg,1047154 +ZTO,2018-02-26,15.4443,15.6713,False,15.3950,15.3950,reg,933450 +ZTO,2018-02-27,15.1582,15.4937,False,15.1582,15.3950,reg,950582 +ZTO,2018-02-28,15.6615,15.9723,False,15.2470,15.2470,reg,1522873 +ZTO,2018-03-01,16.0957,16.5694,False,15.7601,15.7601,reg,2720351 +ZTO,2018-03-02,15.7207,16.0069,False,15.6713,15.8786,reg,1697622 +ZTO,2018-03-05,15.7503,15.8588,False,15.4937,15.6615,reg,1055336 +ZTO,2018-03-06,16.6977,16.7963,False,15.8884,15.9674,reg,4443815 +ZTO,2018-03-07,16.7667,16.7865,False,16.3621,16.5792,reg,2458794 +ZTO,2018-03-08,17.1615,17.2404,False,16.6681,16.7766,reg,3606334 +ZTO,2018-03-09,15.5134,15.9871,False,15.3457,15.7799,reg,11000185 +ZTO,2018-03-12,15.0003,15.8194,False,14.9608,15.5036,reg,7564701 +ZTO,2018-03-13,15.0792,15.2963,False,14.9707,15.2865,reg,4073516 +ZTO,2018-03-14,15.0299,15.2766,False,14.9509,15.2272,reg,1976408 +ZTO,2018-03-15,15.1286,15.1384,False,14.9411,15.0693,reg,2450801 +ZTO,2018-03-16,15.2371,15.3013,False,15.0348,15.1878,reg,4282161 +ZTO,2018-03-19,15.2963,15.4207,False,15.1236,15.2272,reg,1940573 +ZTO,2018-03-20,15.2174,15.3259,False,15.0989,15.3259,reg,1361172 +ZTO,2018-03-21,15.0200,15.3309,False,14.9509,15.2371,reg,2888950 +ZTO,2018-03-22,14.9800,15.2350,False,14.9300,15.0300,reg,1937022 +ZTO,2018-03-23,14.7600,14.9999,False,14.7100,14.9400,reg,2607553 +ZTO,2018-03-26,15.0300,15.1250,False,14.7300,15.0000,reg,2805196 +ZTO,2018-03-27,14.7100,15.2000,False,14.7000,15.1400,reg,2554952 +ZTO,2018-03-28,14.6400,14.8600,False,14.6050,14.7700,reg,1955284 +ZTO,2018-03-29,14.9900,15.0350,False,14.6800,14.6800,reg,2248239 +ZTO,2018-04-02,14.7100,15.1600,False,14.6800,14.8500,reg,2847093 +ZTO,2018-04-03,14.8800,15.0500,False,14.6700,14.7500,reg,2806423 +ZTO,2018-04-04,14.7800,15.0000,False,14.5100,14.5900,reg,3262761 +ZTO,2018-04-05,15.1500,15.1800,False,14.8201,14.9000,reg,2313638 +ZTO,2018-04-06,14.9000,15.1100,False,14.8800,15.0000,reg,1926578 +ZTO,2018-04-09,14.9600,15.1200,False,14.9350,15.0700,reg,2834266 +ZTO,2018-04-10,15.0800,15.2500,False,14.9750,15.1400,reg,3239395 +ZTO,2018-04-11,15.5200,15.6300,False,14.9700,14.9700,reg,2263364 +ZTO,2018-04-12,15.6500,15.8900,False,15.6000,15.6000,reg,1740491 +ZTO,2018-04-13,15.9200,15.9600,False,15.6700,15.7200,reg,2071554 +ZTO,2018-04-16,15.8100,15.9300,False,15.7200,15.8500,reg,1227933 +ZTO,2018-04-17,16.0800,16.1600,False,15.8400,15.8600,reg,3049782 +ZTO,2018-04-18,16.2600,16.5000,False,16.1400,16.1600,reg,3203430 +ZTO,2018-04-19,16.2600,16.4600,False,16.2350,16.3800,reg,1555380 +ZTO,2018-04-20,16.4800,16.4900,False,16.2300,16.2900,reg,2866489 +ZTO,2018-04-23,16.6800,16.7300,False,16.4500,16.4800,reg,3247068 +ZTO,2018-04-24,16.3800,16.8400,False,16.2450,16.7500,reg,1704907 +ZTO,2018-04-25,16.0100,16.3600,False,15.9900,16.1300,reg,1581181 +ZTO,2018-04-26,16.1600,16.6400,False,15.9200,16.0700,reg,2283518 +ZTO,2018-04-27,16.3400,16.4900,False,16.2301,16.3100,reg,1048490 +ZTO,2018-04-30,16.5000,16.7500,False,16.3600,16.4600,reg,3147110 +ZTO,2018-05-01,16.6100,16.7100,False,16.2750,16.4400,reg,2468140 +ZTO,2018-05-02,16.4600,16.7000,False,16.3500,16.6300,reg,2003640 +ZTO,2018-05-03,16.6800,16.7500,False,16.3500,16.5100,reg,1035294 +ZTO,2018-05-04,16.7000,16.7900,False,16.5900,16.6000,reg,1332208 +ZTO,2018-05-07,16.7200,16.8800,False,16.5900,16.7000,reg,3347003 +ZTO,2018-05-08,17.0600,17.2800,False,16.7600,16.7600,reg,2203687 +ZTO,2018-05-09,16.8000,17.1500,False,16.6900,17.1500,reg,2383724 +ZTO,2018-05-10,16.9000,17.2900,False,16.5500,17.2000,reg,3213914 +ZTO,2018-05-11,16.9500,17.0600,False,16.9000,17.0000,reg,1848784 +ZTO,2018-05-14,17.1900,17.5900,False,17.1300,17.2800,reg,4300127 +ZTO,2018-05-15,17.3200,17.4000,False,16.8450,17.1200,reg,2615691 +ZTO,2018-05-16,17.4000,17.5500,False,17.2300,17.2900,reg,1462727 +ZTO,2018-05-17,17.4600,17.5000,False,17.2800,17.3300,reg,1227049 +ZTO,2018-05-18,17.6000,17.6800,False,17.4300,17.4600,reg,1938116 +ZTO,2018-05-21,17.7900,17.8400,False,17.6675,17.7000,reg,1931876 +ZTO,2018-05-22,17.8900,18.0700,False,17.8400,17.8800,reg,2875985 +ZTO,2018-05-23,17.9000,18.0300,False,17.6600,17.8000,reg,2265291 +ZTO,2018-05-24,18.4200,18.5800,False,17.9700,18.0000,reg,3899852 +ZTO,2018-05-25,19.3000,19.3000,False,18.5900,18.5900,reg,4962793 +ZTO,2018-05-29,20.8200,21.7000,False,20.2700,21.1500,reg,19421698 +ZTO,2018-05-30,20.5300,20.8400,False,20.3200,20.5300,reg,5314379 +ZTO,2018-05-31,20.5900,20.6900,False,20.4000,20.4700,reg,2930570 +ZTO,2018-06-01,20.7100,21.0000,False,20.4800,20.6500,reg,3174547 +ZTO,2018-06-04,20.6200,20.8500,False,20.4100,20.8500,reg,6384898 +ZTO,2018-06-05,20.4800,21.0000,False,20.1950,20.5100,reg,4805777 +ZTO,2018-06-06,21.3300,21.6500,False,20.4400,20.8200,reg,6892341 +ZTO,2018-06-07,20.7100,21.4500,False,20.5300,21.4500,reg,2579190 diff --git a/company_library/ZTR.csv b/company_library/ZTR.csv new file mode 100644 index 00000000..f5c3858f --- /dev/null +++ b/company_library/ZTR.csv @@ -0,0 +1,251 @@ +symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +ZTR,2017-06-08,11.3278,11.3785,False,11.1648,11.3731,reg,136563 +ZTR,2017-06-09,11.3188,11.3414,False,11.2735,11.3278,reg,64796 +ZTR,2017-06-12,11.2373,11.3097,False,11.2185,11.2825,reg,152041 +ZTR,2017-06-13,11.3007,11.3188,False,11.2602,11.2825,reg,86855 +ZTR,2017-06-14,11.2825,11.3821,False,11.2644,11.3459,reg,175584 +ZTR,2017-06-15,11.2825,11.3007,False,11.2101,11.2735,reg,74841 +ZTR,2017-06-16,11.2916,11.3559,False,11.2644,11.3007,reg,81129 +ZTR,2017-06-19,11.3731,11.3821,False,11.3007,11.3550,reg,203426 +ZTR,2017-06-20,11.3550,11.4003,False,11.3188,11.4003,reg,144012 +ZTR,2017-06-21,11.3912,11.4636,False,11.2281,11.3097,reg,212895 +ZTR,2017-06-22,11.4184,11.4727,False,11.3289,11.3459,reg,150676 +ZTR,2017-06-23,11.4274,11.4818,False,11.4003,11.4818,reg,107477 +ZTR,2017-06-26,11.4093,11.5180,False,11.4003,11.5180,reg,105161 +ZTR,2017-06-27,11.4455,11.4908,False,11.4093,11.4093,reg,47651 +ZTR,2017-06-28,11.4908,11.5270,False,11.4324,11.4908,reg,161824 +ZTR,2017-06-29,11.4546,11.4908,False,11.4274,11.4908,reg,50046 +ZTR,2017-06-30,11.4274,11.5179,False,11.4274,11.4636,reg,79875 +ZTR,2017-07-05,11.5180,11.5995,False,11.5180,11.5904,reg,116837 +ZTR,2017-07-06,11.4908,11.5723,False,11.4908,11.5542,reg,105701 +ZTR,2017-07-07,11.5180,11.5814,False,11.4908,11.4908,reg,126341 +ZTR,2017-07-10,11.6719,11.8711,False,11.6266,11.6266,reg,332169 +ZTR,2017-07-11,11.7021,11.7660,False,11.6290,11.7112,reg,126989 +ZTR,2017-07-12,11.7477,11.8117,False,11.7021,11.7569,reg,134021 +ZTR,2017-07-13,11.7386,11.8117,False,11.7386,11.8117,reg,141000 +ZTR,2017-07-14,11.7295,11.8848,False,11.7295,11.7934,reg,223155 +ZTR,2017-07-17,11.7386,11.8117,False,11.7386,11.7843,reg,121736 +ZTR,2017-07-18,11.8025,11.8299,False,11.7295,11.7660,reg,85860 +ZTR,2017-07-19,11.7843,11.8208,False,11.6655,11.8025,reg,256606 +ZTR,2017-07-20,11.8665,11.9213,False,11.7843,11.8117,reg,119757 +ZTR,2017-07-21,12.0309,12.0583,False,11.9002,11.9304,reg,146511 +ZTR,2017-07-24,12.0309,12.1314,False,11.9679,11.9852,reg,102395 +ZTR,2017-07-25,11.9670,12.0583,False,11.9487,12.0583,reg,95556 +ZTR,2017-07-26,11.9852,12.0492,False,11.9852,11.9944,reg,99604 +ZTR,2017-07-27,12.0126,12.0857,False,12.0035,12.0218,reg,165454 +ZTR,2017-07-28,11.9122,11.9862,False,11.7477,11.9852,reg,300578 +ZTR,2017-07-31,11.9852,12.0035,False,11.9213,11.9578,reg,132567 +ZTR,2017-08-01,11.9989,12.0218,False,11.9944,12.0126,reg,60552 +ZTR,2017-08-02,12.0401,12.0629,False,11.9761,12.0492,reg,117381 +ZTR,2017-08-03,12.1223,12.1433,False,12.0218,12.0583,reg,124688 +ZTR,2017-08-04,12.1223,12.1497,False,12.0949,12.1223,reg,66712 +ZTR,2017-08-07,12.2319,12.2319,False,12.1223,12.1497,reg,132100 +ZTR,2017-08-08,12.2228,12.2502,False,12.1771,12.2136,reg,123606 +ZTR,2017-08-09,12.2071,12.2532,False,12.1057,12.2439,reg,140116 +ZTR,2017-08-10,11.8201,12.1795,False,11.7833,12.1795,reg,187899 +ZTR,2017-08-11,11.9814,11.9851,False,11.3595,11.8201,reg,259899 +ZTR,2017-08-14,12.0044,12.1150,False,12.0044,12.0136,reg,83924 +ZTR,2017-08-15,12.0413,12.0597,False,11.9768,12.0505,reg,83408 +ZTR,2017-08-16,11.8939,12.0597,False,11.8846,12.0597,reg,242042 +ZTR,2017-08-17,11.8201,11.8938,False,11.7833,11.8662,reg,104891 +ZTR,2017-08-18,11.8294,11.8386,False,11.7708,11.8294,reg,73100 +ZTR,2017-08-21,11.8478,11.8754,False,11.7739,11.8109,reg,100920 +ZTR,2017-08-22,11.9583,11.9583,False,11.8570,11.8846,reg,86350 +ZTR,2017-08-23,11.8846,12.0136,False,11.8754,11.9583,reg,106963 +ZTR,2017-08-24,11.9491,11.9676,False,11.9031,11.9307,reg,53326 +ZTR,2017-08-25,11.9768,12.0413,False,11.9491,12.0413,reg,127340 +ZTR,2017-08-28,11.9676,12.0044,False,11.9491,12.0044,reg,55886 +ZTR,2017-08-29,12.0228,12.0320,False,11.9491,11.9491,reg,74027 +ZTR,2017-08-30,12.1057,12.1057,False,11.9860,12.0689,reg,58111 +ZTR,2017-08-31,12.1150,12.1150,False,12.0505,12.1150,reg,64257 +ZTR,2017-09-01,12.1150,12.1334,False,12.0965,12.1057,reg,40350 +ZTR,2017-09-05,12.1150,12.1150,False,12.0689,12.1150,reg,56772 +ZTR,2017-09-06,12.1518,12.1610,False,12.0966,12.1426,reg,75969 +ZTR,2017-09-07,12.1057,12.1518,False,12.0597,12.1426,reg,150690 +ZTR,2017-09-08,12.0342,12.1476,False,12.0342,12.1085,reg,98749 +ZTR,2017-09-11,12.0342,12.1550,False,12.0342,12.0807,reg,72682 +ZTR,2017-09-12,12.0342,12.0807,False,12.0342,12.0528,reg,56087 +ZTR,2017-09-13,11.9784,12.0528,False,11.9691,12.0342,reg,134768 +ZTR,2017-09-14,11.9413,12.0156,False,11.9413,12.0156,reg,93062 +ZTR,2017-09-15,11.9970,12.0248,False,11.9506,11.9506,reg,58503 +ZTR,2017-09-18,12.0807,12.0807,False,12.0156,12.0342,reg,72989 +ZTR,2017-09-19,12.1271,12.1271,False,12.0418,12.1271,reg,85213 +ZTR,2017-09-20,12.1643,12.1736,False,12.0808,12.1271,reg,94629 +ZTR,2017-09-21,12.1364,12.1736,False,12.1178,12.1736,reg,51015 +ZTR,2017-09-22,12.1457,12.1643,False,12.1364,12.1643,reg,52140 +ZTR,2017-09-25,12.1736,12.1922,False,12.1457,12.1736,reg,55057 +ZTR,2017-09-26,12.1457,12.1736,False,12.0807,12.1457,reg,163457 +ZTR,2017-09-27,12.1457,12.1676,False,12.1178,12.1457,reg,67272 +ZTR,2017-09-28,12.1922,12.1922,False,12.1271,12.1550,reg,95645 +ZTR,2017-09-29,12.2665,12.2665,False,12.1922,12.2015,reg,126660 +ZTR,2017-10-02,12.2665,12.2665,False,12.1736,12.2665,reg,69146 +ZTR,2017-10-03,12.2665,12.2758,False,12.2286,12.2665,reg,85341 +ZTR,2017-10-04,12.2665,12.2758,False,12.2386,12.2479,reg,82829 +ZTR,2017-10-05,12.3316,12.3594,False,12.2572,12.2665,reg,112666 +ZTR,2017-10-06,12.2897,12.3594,False,12.2851,12.3594,reg,63912 +ZTR,2017-10-09,12.3130,12.3594,False,12.3037,12.3037,reg,76629 +ZTR,2017-10-10,12.3873,12.3873,False,12.3409,12.3501,reg,103138 +ZTR,2017-10-11,12.3526,12.6057,False,12.3058,12.3245,reg,128612 +ZTR,2017-10-12,12.3808,12.4182,False,12.3316,12.3339,reg,56860 +ZTR,2017-10-13,12.3245,12.4089,False,12.3245,12.3808,reg,106495 +ZTR,2017-10-16,12.3901,12.4089,False,12.3433,12.3433,reg,121995 +ZTR,2017-10-17,12.4370,12.4370,False,12.3948,12.4089,reg,82274 +ZTR,2017-10-18,12.4557,12.4557,False,12.3714,12.4276,reg,93467 +ZTR,2017-10-19,12.4651,12.4745,False,12.3808,12.4464,reg,85085 +ZTR,2017-10-20,12.5213,12.5307,False,12.5026,12.5120,reg,61125 +ZTR,2017-10-23,12.3901,12.5036,False,12.3901,12.4839,reg,110443 +ZTR,2017-10-24,12.3433,12.4651,False,12.3433,12.3901,reg,149212 +ZTR,2017-10-25,12.2870,12.3714,False,12.2777,12.3245,reg,85321 +ZTR,2017-10-26,12.3058,12.4089,False,12.2870,12.3152,reg,78902 +ZTR,2017-10-27,12.3714,12.3996,False,12.2964,12.3526,reg,73871 +ZTR,2017-10-30,12.4370,12.4651,False,12.3526,12.3526,reg,73168 +ZTR,2017-10-31,12.5026,12.5307,False,12.4379,12.4839,reg,63207 +ZTR,2017-11-01,12.5869,12.6057,False,12.4932,12.5213,reg,96160 +ZTR,2017-11-02,12.5963,12.6244,False,12.5495,12.5776,reg,64299 +ZTR,2017-11-03,12.5869,12.6526,False,12.5120,12.6244,reg,58978 +ZTR,2017-11-06,12.7463,12.7557,False,12.5869,12.6244,reg,141400 +ZTR,2017-11-07,12.7931,12.8213,False,12.7088,12.7650,reg,109919 +ZTR,2017-11-08,12.7182,12.7969,False,12.6713,12.7650,reg,77748 +ZTR,2017-11-09,12.6807,12.7865,False,12.6432,12.6994,reg,71284 +ZTR,2017-11-10,12.6457,12.7875,False,12.5795,12.7119,reg,121146 +ZTR,2017-11-13,12.4661,13.0332,False,12.4283,12.5701,reg,177412 +ZTR,2017-11-14,12.4189,12.5039,False,12.3622,12.4850,reg,120153 +ZTR,2017-11-15,12.2677,12.4000,False,12.2677,12.3622,reg,98423 +ZTR,2017-11-16,12.3149,12.3716,False,12.2204,12.2582,reg,125114 +ZTR,2017-11-17,12.4189,12.4841,False,12.3244,12.3527,reg,69128 +ZTR,2017-11-20,12.4945,12.5701,False,12.4378,12.4661,reg,100801 +ZTR,2017-11-21,12.6646,12.7308,False,12.4945,12.5606,reg,126741 +ZTR,2017-11-22,12.6363,12.6552,False,12.5891,12.6173,reg,76077 +ZTR,2017-11-27,12.7591,12.8820,False,12.7119,12.7119,reg,49582 +ZTR,2017-11-28,12.7497,12.7686,False,12.7024,12.7686,reg,59726 +ZTR,2017-11-29,12.6457,12.7402,False,12.6363,12.7119,reg,55735 +ZTR,2017-11-30,12.5984,12.6977,False,12.5417,12.6835,reg,129806 +ZTR,2017-12-01,12.5512,12.5701,False,12.4756,12.5512,reg,86103 +ZTR,2017-12-04,12.6930,12.7182,False,12.5512,12.5890,reg,84312 +ZTR,2017-12-05,12.6646,12.6930,False,12.6079,12.6930,reg,48527 +ZTR,2017-12-06,12.6741,12.6930,False,12.6363,12.6930,reg,52322 +ZTR,2017-12-07,12.6646,12.7686,False,12.5984,12.6741,reg,115577 +ZTR,2017-12-08,12.5626,12.7058,False,12.5531,12.7056,reg,97510 +ZTR,2017-12-11,12.5721,12.8009,False,12.5721,12.6103,reg,69030 +ZTR,2017-12-12,12.4959,12.5965,False,12.4959,12.5436,reg,106695 +ZTR,2017-12-13,12.4959,12.5485,False,12.4959,12.4959,reg,48028 +ZTR,2017-12-14,12.5436,12.5721,False,12.4959,12.5245,reg,64337 +ZTR,2017-12-15,12.5817,12.6198,False,12.5436,12.5531,reg,46508 +ZTR,2017-12-18,12.7151,12.7151,False,12.6007,12.6007,reg,87046 +ZTR,2017-12-19,12.6293,12.7343,False,12.6293,12.7342,reg,72234 +ZTR,2017-12-20,12.6103,12.6961,False,12.6007,12.6961,reg,49955 +ZTR,2017-12-21,12.6103,12.6198,False,12.5626,12.6007,reg,48688 +ZTR,2017-12-22,12.6708,12.6770,False,12.5817,12.6103,reg,40941 +ZTR,2017-12-26,12.7315,12.7342,False,12.6454,12.6770,reg,79666 +ZTR,2017-12-27,12.7133,12.7914,False,12.6293,12.7914,reg,113086 +ZTR,2017-12-28,12.7532,12.8281,False,12.6770,12.6770,reg,80549 +ZTR,2017-12-29,12.7723,12.7905,False,12.7199,12.7532,reg,81847 +ZTR,2018-01-02,12.8104,12.8390,False,12.7723,12.8390,reg,116386 +ZTR,2018-01-03,12.9058,12.9225,False,12.8147,12.8295,reg,119451 +ZTR,2018-01-04,12.8798,12.8913,False,12.8125,12.8317,reg,78314 +ZTR,2018-01-05,12.8798,12.9554,False,12.8511,12.8798,reg,87893 +ZTR,2018-01-08,12.8221,12.8995,False,12.8029,12.8606,reg,64449 +ZTR,2018-01-09,12.9182,12.9182,False,12.8221,12.8990,reg,67637 +ZTR,2018-01-10,12.8798,12.9182,False,12.8462,12.9182,reg,43978 +ZTR,2018-01-11,12.8846,12.9279,False,12.8702,12.9279,reg,45008 +ZTR,2018-01-12,12.8125,12.8927,False,12.7741,12.8702,reg,80575 +ZTR,2018-01-16,12.8044,12.9279,False,12.7933,12.8317,reg,94253 +ZTR,2018-01-17,12.8798,12.9471,False,12.7933,12.7933,reg,98111 +ZTR,2018-01-18,12.8558,12.8798,False,12.7837,12.8414,reg,113926 +ZTR,2018-01-19,13.0240,13.2066,False,12.8317,12.8798,reg,228354 +ZTR,2018-01-22,13.1874,13.2643,False,12.9568,13.0240,reg,150145 +ZTR,2018-01-23,13.4661,13.5430,False,13.1202,13.1489,reg,224724 +ZTR,2018-01-24,13.5622,13.6295,False,13.3508,13.4565,reg,139017 +ZTR,2018-01-25,13.2643,13.5719,False,13.1105,13.5719,reg,431951 +ZTR,2018-01-26,12.9471,13.5430,False,12.8606,13.2451,reg,376610 +ZTR,2018-01-29,12.3992,12.9165,False,12.3512,12.8990,reg,246521 +ZTR,2018-01-30,12.0532,12.3240,False,12.0244,12.2454,reg,280639 +ZTR,2018-01-31,12.4280,12.5818,False,12.0820,12.0820,reg,197718 +ZTR,2018-02-01,12.5049,12.5169,False,12.3608,12.3608,reg,72168 +ZTR,2018-02-02,12.3031,12.5242,False,12.1733,12.5242,reg,87643 +ZTR,2018-02-05,12.0916,12.2166,False,12.0916,12.1781,reg,124644 +ZTR,2018-02-06,12.1397,12.1493,False,11.9186,12.0147,reg,261771 +ZTR,2018-02-07,12.4473,12.4983,False,12.1397,12.1397,reg,197185 +ZTR,2018-02-08,12.0244,12.4088,False,12.0244,12.4088,reg,180220 +ZTR,2018-02-09,12.0079,12.1243,False,11.7848,12.1146,reg,226398 +ZTR,2018-02-12,12.0564,12.1922,False,12.0079,12.0273,reg,122409 +ZTR,2018-02-13,12.0370,12.1597,False,11.9497,12.0273,reg,93019 +ZTR,2018-02-14,12.0176,12.0661,False,11.9497,11.9497,reg,71784 +ZTR,2018-02-15,12.0273,12.1049,False,11.8915,12.0467,reg,99667 +ZTR,2018-02-16,11.9497,12.0654,False,11.9012,11.9982,reg,94159 +ZTR,2018-02-20,11.7557,12.0554,False,11.6781,11.9594,reg,275720 +ZTR,2018-02-21,11.3483,11.6296,False,11.3266,11.6102,reg,615026 +ZTR,2018-02-22,11.3677,11.4259,False,11.3483,11.3483,reg,123677 +ZTR,2018-02-23,11.3192,11.3968,False,11.2125,11.3580,reg,158852 +ZTR,2018-02-26,11.5035,11.5617,False,11.3483,11.3483,reg,168548 +ZTR,2018-02-27,11.4259,11.5229,False,11.3968,11.5132,reg,130000 +ZTR,2018-02-28,11.1640,11.4356,False,11.1349,11.4065,reg,226823 +ZTR,2018-03-01,10.9603,11.2513,False,10.9603,11.1543,reg,177936 +ZTR,2018-03-02,10.8536,10.8657,False,10.7178,10.8051,reg,357177 +ZTR,2018-03-05,10.8633,10.8827,False,10.7275,10.8051,reg,198913 +ZTR,2018-03-06,11.0767,11.1058,False,10.8536,10.8827,reg,127452 +ZTR,2018-03-07,11.0185,11.0408,False,10.9603,10.9991,reg,110813 +ZTR,2018-03-08,11.0476,11.0767,False,10.9797,10.9991,reg,102926 +ZTR,2018-03-09,11.0310,11.1191,False,11.0212,11.0897,reg,200307 +ZTR,2018-03-12,10.9722,11.1436,False,10.9722,11.0897,reg,148488 +ZTR,2018-03-13,10.9624,11.0449,False,10.9526,10.9918,reg,68763 +ZTR,2018-03-14,10.9624,11.0114,False,10.9477,10.9722,reg,96411 +ZTR,2018-03-15,10.9624,11.0408,False,10.9624,10.9722,reg,93025 +ZTR,2018-03-16,10.9820,11.0114,False,10.9526,10.9820,reg,75825 +ZTR,2018-03-19,10.8840,10.9820,False,10.8644,10.9624,reg,157034 +ZTR,2018-03-20,10.9036,10.9112,False,10.8644,10.9036,reg,99385 +ZTR,2018-03-21,10.8938,10.9428,False,10.8742,10.8742,reg,102694 +ZTR,2018-03-22,10.8154,10.9134,False,10.8056,10.8938,reg,105509 +ZTR,2018-03-23,10.7273,10.8497,False,10.7204,10.7959,reg,214371 +ZTR,2018-03-26,10.6097,10.7175,False,10.5705,10.7175,reg,220165 +ZTR,2018-03-27,10.6685,10.7665,False,10.6195,10.6293,reg,157216 +ZTR,2018-03-28,10.6881,10.7273,False,10.6783,10.6783,reg,95940 +ZTR,2018-03-29,10.7665,10.7763,False,10.7077,10.7077,reg,102125 +ZTR,2018-04-02,10.7077,10.7763,False,10.6597,10.7665,reg,99250 +ZTR,2018-04-03,10.7567,10.7665,False,10.6783,10.7273,reg,97188 +ZTR,2018-04-04,10.7959,10.8056,False,10.6979,10.7077,reg,99428 +ZTR,2018-04-05,10.7861,10.9330,False,10.7273,10.8448,reg,250768 +ZTR,2018-04-06,10.6489,10.7861,False,10.6097,10.7763,reg,346494 +ZTR,2018-04-09,10.6391,10.7371,False,10.5999,10.6979,reg,264617 +ZTR,2018-04-10,10.7371,10.7565,False,10.6783,10.6783,reg,160502 +ZTR,2018-04-11,10.7103,10.8291,False,10.7103,10.7103,reg,136801 +ZTR,2018-04-12,10.7499,10.7796,False,10.6905,10.7697,reg,144390 +ZTR,2018-04-13,10.7301,10.7994,False,10.7117,10.7400,reg,79986 +ZTR,2018-04-16,10.7796,10.8101,False,10.7004,10.7796,reg,100798 +ZTR,2018-04-17,10.8093,10.8588,False,10.7895,10.7895,reg,114599 +ZTR,2018-04-18,10.7994,10.8390,False,10.7994,10.8093,reg,66515 +ZTR,2018-04-19,10.7301,10.8291,False,10.7301,10.7994,reg,90893 +ZTR,2018-04-20,10.7004,10.7796,False,10.6905,10.7796,reg,96548 +ZTR,2018-04-23,10.6707,10.7499,False,10.6411,10.7202,reg,160356 +ZTR,2018-04-24,10.6707,10.7400,False,10.6609,10.7103,reg,80491 +ZTR,2018-04-25,10.6312,10.6609,False,10.6312,10.6510,reg,79688 +ZTR,2018-04-26,10.7103,10.7103,False,10.6411,10.6411,reg,69492 +ZTR,2018-04-27,10.7301,10.7400,False,10.6905,10.7103,reg,67315 +ZTR,2018-04-30,10.7400,10.7796,False,10.7202,10.7301,reg,81683 +ZTR,2018-05-01,10.7796,10.7895,False,10.7301,10.7400,reg,69334 +ZTR,2018-05-02,10.8390,10.8489,False,10.7697,10.7796,reg,127750 +ZTR,2018-05-03,10.8302,10.8489,False,10.7796,10.8291,reg,73413 +ZTR,2018-05-04,10.9380,10.9380,False,10.8291,10.8588,reg,110783 +ZTR,2018-05-07,11.0172,11.0172,False,10.9283,10.9578,reg,123367 +ZTR,2018-05-08,10.9578,11.0072,False,10.9479,10.9875,reg,90745 +ZTR,2018-05-09,11.0370,11.0370,False,10.9578,10.9578,reg,69942 +ZTR,2018-05-10,11.0100,11.0700,False,11.0100,11.0500,reg,134179 +ZTR,2018-05-11,11.0300,11.0536,False,10.9900,11.0200,reg,84033 +ZTR,2018-05-14,10.9600,11.0800,False,10.9550,11.0600,reg,84303 +ZTR,2018-05-15,10.8800,10.9700,False,10.8800,10.9300,reg,114401 +ZTR,2018-05-16,10.8900,10.9300,False,10.8690,10.9000,reg,55403 +ZTR,2018-05-17,10.9200,10.9400,False,10.8700,10.8700,reg,57847 +ZTR,2018-05-18,10.9200,10.9300,False,10.8977,10.9300,reg,64274 +ZTR,2018-05-21,10.9962,11.0310,False,10.9400,10.9700,reg,90724 +ZTR,2018-05-22,11.0600,11.0700,False,10.9800,10.9900,reg,80637 +ZTR,2018-05-23,11.0700,11.0800,False,10.9900,11.0700,reg,90979 +ZTR,2018-05-24,11.0100,11.0701,False,11.0099,11.0300,reg,80502 +ZTR,2018-05-25,10.9900,11.0500,False,10.9800,11.0500,reg,63381 +ZTR,2018-05-29,11.0100,11.0200,False,10.9600,10.9900,reg,126831 +ZTR,2018-05-30,11.0600,11.0800,False,10.9800,10.9800,reg,105397 +ZTR,2018-05-31,11.1750,11.1800,False,11.0700,11.0800,reg,107184 +ZTR,2018-06-01,11.1700,11.1930,False,11.1100,11.1600,reg,61022 +ZTR,2018-06-04,11.4100,11.4161,False,11.1600,11.1800,reg,238773 +ZTR,2018-06-05,11.3300,11.3982,False,11.3200,11.3900,reg,127553 +ZTR,2018-06-06,11.4300,11.4400,False,11.3000,11.3600,reg,118669 +ZTR,2018-06-07,11.3700,11.4310,False,11.3700,11.4000,reg,140056 diff --git a/company_library/ZUMZ.csv b/company_library/ZUMZ.csv index 7d615b8b..da8098c7 100644 --- a/company_library/ZUMZ.csv +++ b/company_library/ZUMZ.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZUMZ,2017-06-06,12.7500,13.5500,False,12.6500,13.2000,reg,752231 -ZUMZ,2017-06-07,12.8000,13.1000,False,12.4500,12.7500,reg,693737 -ZUMZ,2017-06-08,12.6500,13.1000,False,12.5500,12.8500,reg,836035 ZUMZ,2017-06-09,13.3500,13.6000,False,12.5500,12.7500,reg,788871 ZUMZ,2017-06-12,13.4000,13.8000,False,13.1000,13.3500,reg,489412 ZUMZ,2017-06-13,13.1500,13.6000,False,13.0500,13.4000,reg,417388 @@ -249,3 +246,6 @@ ZUMZ,2018-05-31,24.2500,25.3000,False,24.0500,25.1500,reg,208027 ZUMZ,2018-06-01,24.8000,24.9500,False,24.0500,24.4000,reg,292540 ZUMZ,2018-06-04,25.1000,25.3500,False,24.7875,24.8000,reg,286266 ZUMZ,2018-06-05,26.8000,27.0000,False,24.7500,25.0500,reg,673944 +ZUMZ,2018-06-06,26.6500,27.0000,False,26.1500,26.7500,reg,639025 +ZUMZ,2018-06-07,27.0000,27.0000,False,26.4500,26.8000,reg,1321799 +ZUMZ,2018-06-08,26.8500,31.5500,False,26.0000,31.0000,reg,4362627 diff --git a/company_library/ZYNE.csv b/company_library/ZYNE.csv index 826daf99..6557ee05 100644 --- a/company_library/ZYNE.csv +++ b/company_library/ZYNE.csv @@ -1,7 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZYNE,2017-06-06,18.5300,18.9400,False,18.2500,18.5000,reg,287201 -ZYNE,2017-06-07,18.7700,19.2500,False,18.4150,18.5900,reg,368570 -ZYNE,2017-06-08,18.3800,18.9000,False,18.1400,18.8000,reg,417030 ZYNE,2017-06-09,18.2000,18.8000,False,17.9000,18.4000,reg,404334 ZYNE,2017-06-12,16.6100,18.2499,False,16.2710,18.2000,reg,602670 ZYNE,2017-06-13,17.8900,18.1900,False,16.6100,16.6100,reg,475733 @@ -249,3 +246,6 @@ ZYNE,2018-05-31,10.6700,10.7500,False,10.2000,10.2000,reg,167183 ZYNE,2018-06-01,10.9200,11.1500,False,10.5511,10.7400,reg,298834 ZYNE,2018-06-04,10.9300,10.9900,False,10.7100,10.9900,reg,149857 ZYNE,2018-06-05,11.3100,11.3890,False,10.8146,10.8800,reg,230493 +ZYNE,2018-06-06,11.3000,11.5000,False,11.1700,11.3400,reg,199140 +ZYNE,2018-06-07,11.2200,11.5200,False,10.8900,11.5000,reg,187932 +ZYNE,2018-06-08,11.2300,11.3800,False,11.1100,11.3300,reg,146382 diff --git a/company_library/symbols.csv b/company_library/symbols.csv deleted file mode 100644 index ce17ba24..00000000 --- a/company_library/symbols.csv +++ /dev/null @@ -1,8579 +0,0 @@ -Symbol,Nasdaq Traded,Security Name,Listing Exchange,Market Category,ETF,Round Lot Size,Test Issue,Financial Status,CQS Symbol,NASDAQ Symbol,NextShares -A,True,"Agilent Technologies, Inc. Common Stock",N, ,False,100.0,False,,A,A,False -AA,True,Alcoa Corporation Common Stock ,N, ,False,100.0,False,,AA,AA,False -AABA,True,Altaba Inc. - Common Stock,Q,Q,False,100.0,False,N,,AABA,False -AAC,True,"AAC Holdings, Inc. Common Stock",N, ,False,100.0,False,,AAC,AAC,False -AADR,True,AdvisorShares Dorsey Wright ADR ETF,P, ,True,100.0,False,,AADR,AADR,False -AAL,True,"American Airlines Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AAL,False -AAMC,True,Altisource Asset Management Corp Com,A, ,False,100.0,False,,AAMC,AAMC,False -AAME,True,Atlantic American Corporation - Common Stock,Q,G,False,100.0,False,N,,AAME,False -AAN,True,"Aaron's, Inc. Common Stock",N, ,False,100.0,False,,AAN,AAN,False -AAOI,True,"Applied Optoelectronics, Inc. - Common Stock",Q,G,False,100.0,False,N,,AAOI,False -AAON,True,"AAON, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AAON,False -AAP,True,Advance Auto Parts Inc Advance Auto Parts Inc W/I,N, ,False,100.0,False,,AAP,AAP,False -AAPL,True,Apple Inc. - Common Stock,Q,Q,False,100.0,False,N,,AAPL,False -AAT,True,"American Assets Trust, Inc. Common Stock",N, ,False,100.0,False,,AAT,AAT,False -AAU,True,"Almaden Minerals, Ltd. Common Shares",A, ,False,100.0,False,,AAU,AAU,False -AAV,True,Advantage Oil & Gas Ltd Ordinary Shares,N, ,False,100.0,False,,AAV,AAV,False -AAWW,True,Atlas Air Worldwide Holdings - Common Stock,Q,Q,False,100.0,False,N,,AAWW,False -AAXJ,True,iShares MSCI All Country Asia ex Japan Index Fund,Q,G,True,100.0,False,N,,AAXJ,False -AAXN,True,"Axon Enterprise, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AAXN,False -AB,True,AllianceBernstein Holding L.P. Units,N, ,False,100.0,False,,AB,AB,False -ABAC,True,"Renmin Tianli Group, Inc. - Common Shares",Q,S,False,100.0,False,N,,ABAC,False -ABAX,True,"ABAXIS, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ABAX,False -ABB,True,ABB Ltd Common Stock,N, ,False,100.0,False,,ABB,ABB,False -ABBV,True,AbbVie Inc. Common Stock,N, ,False,100.0,False,,ABBV,ABBV,False -ABC,True,AmerisourceBergen Corporation Common Stock,N, ,False,100.0,False,,ABC,ABC,False -ABCB,True,Ameris Bancorp - Common Stock,Q,Q,False,100.0,False,N,,ABCB,False -ABCD,True,"Cambium Learning Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,ABCD,False -ABDC,True,Alcentra Capital Corp. - Common Stock,Q,Q,False,100.0,False,N,,ABDC,False -ABEO,True,Abeona Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,ABEO,False -ABEOW,True,Abeona Therapeutics Inc. - Warrant,Q,S,False,100.0,False,N,,ABEOW,False -ABEV,True,Ambev S.A. American Depositary Shares (Each representing 1 Common Share),N, ,False,100.0,False,,ABEV,ABEV,False -ABG,True,Asbury Automotive Group Inc Common Stock,N, ,False,100.0,False,,ABG,ABG,False -ABIL,True,Ability Inc. - Ordinary Shares,Q,S,False,100.0,False,D,,ABIL,False -ABIO,True,"ARCA biopharma, Inc. - Common Stock",Q,S,False,100.0,False,D,,ABIO,False -ABLX,True,Ablynx NV - American Depositary Shares,Q,Q,False,100.0,False,N,,ABLX,False -ABM,True,ABM Industries Incorporated Common Stock,N, ,False,100.0,False,,ABM,ABM,False -ABMD,True,"ABIOMED, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ABMD,False -ABR,True,Arbor Realty Trust Common Stock,N, ,False,100.0,False,,ABR,ABR,False -ABR$A,True,Arbor Realty Trust Preferred Series A,N, ,False,100.0,False,,ABRpA,ABR-A,False -ABR$B,True,Arbor Realty Trust Cumulative Redeemable Preferred Series B,N, ,False,100.0,False,,ABRpB,ABR-B,False -ABR$C,True,Arbor Realty Trust Cumulative Redeemable Preferred Series C,N, ,False,100.0,False,,ABRpC,ABR-C,False -ABT,True,Abbott Laboratories Common Stock,N, ,False,100.0,False,,ABT,ABT,False -ABTX,True,"Allegiance Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,ABTX,False -ABUS,True,Arbutus Biopharma Corporation - Common Stock,Q,Q,False,100.0,False,N,,ABUS,False -ABX,True,Barrick Gold Corporation Common Stock,N, ,False,100.0,False,,ABX,ABX,False -AC,True,"Associated Capital Group, Inc. Common Stock",N, ,False,100.0,False,,AC,AC,False -ACAD,True,ACADIA Pharmaceuticals Inc. - Common Stock,Q,Q,False,100.0,False,N,,ACAD,False -ACBI,True,"Atlantic Capital Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACBI,False -ACC,True,American Campus Communities Inc Common Stock,N, ,False,100.0,False,,ACC,ACC,False -ACCO,True,Acco Brands Corporation Common Stock,N, ,False,100.0,False,,ACCO,ACCO,False -ACER,True,Acer Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,ACER,False -ACET,True,Aceto Corporation - Common Stock,Q,Q,False,100.0,False,N,,ACET,False -ACFC,True,Atlantic Coast Financial Corporation - Common Stock,Q,G,False,100.0,False,N,,ACFC,False -ACGL,True,Arch Capital Group Ltd. - Common Stock,Q,Q,False,100.0,False,N,,ACGL,False -ACGLO,True,"Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F",Q,Q,False,100.0,False,N,,ACGLO,False -ACGLP,True,Arch Capital Group Ltd. - Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs,Q,Q,False,100.0,False,N,,ACGLP,False -ACH,True,Aluminum Corporation of China Limited American Depositary Shares,N, ,False,100.0,False,,ACH,ACH,False -ACHC,True,"Acadia Healthcare Company, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACHC,False -ACHN,True,"Achillion Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACHN,False -ACHV,True,"Achieve Life Sciences, Inc. - Common Shares",Q,S,False,100.0,False,N,,ACHV,False -ACIA,True,"Acacia Communications, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACIA,False -ACIM,True,SPDR MSCI ACWI IMI ETF,P, ,True,100.0,False,,ACIM,ACIM,False -ACIU,True,AC Immune SA - Common Stock,Q,G,False,100.0,False,N,,ACIU,False -ACIW,True,"ACI Worldwide, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACIW,False -ACLS,True,"Axcelis Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACLS,False -ACM,True,AECOM Common Stock,N, ,False,100.0,False,,ACM,ACM,False -ACMR,True,"ACM Research, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,ACMR,False -ACN,True,Accenture plc Class A Ordinary Shares (Ireland),N, ,False,100.0,False,,ACN,ACN,False -ACNB,True,ACNB Corporation - Common Stock,Q,S,False,100.0,False,N,,ACNB,False -ACOR,True,"Acorda Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACOR,False -ACP,True,Aberdeen Income Credit Strategies Fund Common Shares,N, ,False,100.0,False,,ACP,ACP,False -ACRE,True,Ares Commercial Real Estate Corporation Common Stock,N, ,False,100.0,False,,ACRE,ACRE,False -ACRS,True,"Aclaris Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ACRS,False -ACRX,True,"AcelRx Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ACRX,False -ACSF,True,"American Capital Senior Floating, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,ACSF,False -ACSI,True,American Customer Satisfaction ETF,Z, ,True,100.0,False,,ACSI,ACSI,False -ACST,True,"Acasti Pharma, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,ACST,False -ACT,True,AdvisorShares Vice ETF,Q,G,True,100.0,False,N,,ACT,False -ACTG,True,Acacia Research Corporation - Common Stock,Q,Q,False,100.0,False,N,,ACTG,False -ACU,True,Acme United Corporation. Common Stock,A, ,False,100.0,False,,ACU,ACU,False -ACV,True,AllianzGI Diversified Income & Convertible Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ACV,ACV,False -ACWF,True,iShares Edge MSCI Multifactor Global ETF,P, ,True,100.0,False,,ACWF,ACWF,False -ACWI,True,iShares MSCI ACWI Index Fund,Q,G,True,100.0,False,N,,ACWI,False -ACWV,True,iShares Edge MSCI Min Vol Global ETF,Z, ,True,100.0,False,,ACWV,ACWV,False -ACWX,True,iShares MSCI ACWI ex US Index Fund,Q,G,True,100.0,False,N,,ACWX,False -ACXM,True,Acxiom Corporation - Common Stock,Q,Q,False,100.0,False,N,,ACXM,False -ACY,True,AeroCentury Corp. Common Stock,A, ,False,100.0,False,,ACY,ACY,False -ADAP,True,Adaptimmune Therapeutics plc - American Depositary Shares,Q,Q,False,100.0,False,N,,ADAP,False -ADBE,True,Adobe Systems Incorporated - Common Stock,Q,Q,False,100.0,False,N,,ADBE,False -ADC,True,Agree Realty Corporation Common Stock,N, ,False,100.0,False,,ADC,ADC,False -ADES,True,"Advanced Emissions Solutions, Inc. - Common Stock",Q,G,False,100.0,False,N,,ADES,False -ADI,True,"Analog Devices, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADI,False -ADM,True,Archer-Daniels-Midland Company Common Stock,N, ,False,100.0,False,,ADM,ADM,False -ADMA,True,ADMA Biologics Inc - Common Stock,Q,S,False,100.0,False,N,,ADMA,False -ADMP,True,Adamis Pharmaceuticals Corporation - Common Stock,Q,S,False,100.0,False,N,,ADMP,False -ADMS,True,"Adamas Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ADMS,False -ADNT,True,Adient plc Ordinary Shares ,N, ,False,100.0,False,,ADNT,ADNT,False -ADOM,True,"ADOMANI, Inc. - Common Stock",Q,S,False,100.0,False,N,,ADOM,False -ADP,True,"Automatic Data Processing, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADP,False -ADRA,True,Invesco BLDRS Asia 50 ADR Index Fund,Q,G,True,100.0,False,N,,ADRA,False -ADRD,True,Invesco BLDRS Developed Markets 100 ADR Index Fund,Q,G,True,100.0,False,N,,ADRD,False -ADRE,True,Invesco BLDRS Emerging Markets 50 ADR Index Fund,Q,G,True,100.0,False,N,,ADRE,False -ADRO,True,"Aduro Biotech, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADRO,False -ADRU,True,Invesco BLDRS Europe Select ADR Index Fund,Q,G,True,100.0,False,N,,ADRU,False -ADS,True,Alliance Data Systems Corporation Common Stock,N, ,False,100.0,False,,ADS,ADS,False -ADSK,True,"Autodesk, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADSK,False -ADSW,True,"Advanced Disposal Services, Inc. Common Stock",N, ,False,100.0,False,,ADSW,ADSW,False -ADT,True,ADT Inc. Common Stock,N, ,False,100.0,False,,ADT,ADT,False -ADTN,True,"ADTRAN, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADTN,False -ADUS,True,Addus HomeCare Corporation - Common Stock,Q,Q,False,100.0,False,N,,ADUS,False -ADVM,True,"Adverum Biotechnologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,ADVM,False -ADX,True,Adams Diversified Equity Fund Inc.,N, ,False,100.0,False,,ADX,ADX,False -ADXS,True,"Advaxis, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ADXS,False -ADXSW,True,"Advaxis, Inc. - Warrants",Q,S,False,100.0,False,N,,ADXSW,False -ADZ,True,"DB Agriculture Short ETN due April 1, 2038",P, ,False,100.0,False,,ADZ,ADZ,False -AE,True,"Adams Resources & Energy, Inc. Common Stock",A, ,False,100.0,False,,AE,AE,False -AEB,True,AEGON N.V. Perp. Cap. Secs. Floating Rate (Netherlands),N, ,False,100.0,False,,AEB,AEB,False -AED,True,AEGON N.V. Perp. Cap. Securities (Netherlands),N, ,False,100.0,False,,AED,AED,False -AEE,True,Ameren Corporation Common Stock,N, ,False,100.0,False,,AEE,AEE,False -AEF,True,"Aberdeen Emerging Markets Equity Income Fund, Inc. Common Stock",A, ,False,100.0,False,,AEF,AEF,False -AEG,True,AEGON N.V. Common Stock,N, ,False,100.0,False,,AEG,AEG,False -AEGN,True,Aegion Corp - Class A Common Stock,Q,Q,False,100.0,False,N,,AEGN,False -AEH,True,AEGON N.V. Perp. Cap Secs.,N, ,False,100.0,False,,AEH,AEH,False -AEHR,True,Aehr Test Systems - Common Stock,Q,S,False,100.0,False,N,,AEHR,False -AEIS,True,"Advanced Energy Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AEIS,False -AEL,True,American Equity Investment Life Holding Company Common Stock,N, ,False,100.0,False,,AEL,AEL,False -AEM,True,Agnico Eagle Mines Limited Common Stock,N, ,False,100.0,False,,AEM,AEM,False -AEMD,True,"Aethlon Medical, Inc. - Common Stock",Q,S,False,100.0,False,N,,AEMD,False -AEO,True,"American Eagle Outfitters, Inc. Common Stock",N, ,False,100.0,False,,AEO,AEO,False -AEP,True,"American Electric Power Company, Inc. Common Stock",N, ,False,100.0,False,,AEP,AEP,False -AER,True,Aercap Holdings N.V. Ordinary Shares,N, ,False,100.0,False,,AER,AER,False -AERI,True,"Aerie Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,AERI,False -AES,True,The AES Corporation Common Stock,N, ,False,100.0,False,,AES,AES,False -AET,True,Aetna Inc. Common Stock,N, ,False,100.0,False,,AET,AET,False -AETI,True,"American Electric Technologies, Inc. - Common Stock",Q,S,False,100.0,False,D,,AETI,False -AEUA,True,Anadarko Petroleum Corporation 7.50% Tangible Equity Units,N, ,False,100.0,False,,AEUA,AEUA,False -AEY,True,"ADDvantage Technologies Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,AEY,False -AEZS,True,Aeterna Zentaris Inc. - Common Stock,Q,S,False,100.0,False,N,,AEZS,False -AFB,True,AllianceBernstein National Municipal Income Fund Inc,N, ,False,100.0,False,,AFB,AFB,False -AFC,True,"Allied Capital Corporation Allied Capital Corporation 6.875% Notes due April 15, 2047",N, ,False,100.0,False,,AFC,AFC,False -AFG,True,"American Financial Group, Inc. Common Stock",N, ,False,100.0,False,,AFG,AFG,False -AFGE,True,"American Financial Group, Inc. 6.25% Subordinated Debentures due 2054",N, ,False,100.0,False,,AFGE,AFGE,False -AFGH,True,"American Financial Group, Inc. 6% Subordinated Debentures due 2055",N, ,False,100.0,False,,AFGH,AFGH,False -AFH,True,"Atlas Financial Holdings, Inc. - Ordinary Shares",Q,G,False,100.0,False,N,,AFH,False -AFHBL,True,"Atlas Financial Holdings, Inc. - 6.625% Senior Unsecured Notes Due 2022",Q,G,False,100.0,False,N,,AFHBL,False -AFI,True,"Armstrong Flooring, Inc. Common Stock",N, ,False,100.0,False,,AFI,AFI,False -AFK,True,VanEck Vectors-Africa Index ETF,P, ,True,100.0,False,,AFK,AFK,False -AFL,True,AFLAC Incorporated Common Stock,N, ,False,100.0,False,,AFL,AFL,False -AFMD,True,Affimed N.V. - Common Stock,Q,G,False,100.0,False,N,,AFMD,False -AFSI,True,"AmTrust Financial Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AFSI,False -AFSI$A,True,"AmTrust Financial Services, Inc. Preferred Series A",N, ,False,100.0,False,,AFSIpA,AFSI-A,False -AFSI$B,True,"AmTrust Financial Services, Inc. Depository Shares Representing 1/40th Preferred Series B",N, ,False,100.0,False,,AFSIpB,AFSI-B,False -AFSI$C,True,"AmTrust Financial Services, Inc. Depository Shares Representing 1/40th Preferred Series C",N, ,False,100.0,False,,AFSIpC,AFSI-C,False -AFSI$D,True,"AmTrust Financial Services, Inc. Depositary Shares, Each Representing 1/40th Interest in a shares of 7.50% Non-Cumulative Preferred Stock, Series D",N, ,False,100.0,False,,AFSIpD,AFSI-D,False -AFSI$E,True,"AmTrust Financial Services, Inc. Depositary Shares , Each Representing 1/40 th Interest in a Share of 7.75% Non-Cumulative Preferred Stock, Series E",N, ,False,100.0,False,,AFSIpE,AFSI-E,False -AFSI$F,True,"AmTrust Financial Services, Inc. Depositary Shares, Each Representing 1/40 th Interest in a Share of 6.95% Non-Cumulative Preferred Stock, Series F",N, ,False,100.0,False,,AFSIpF,AFSI-F,False -AFSS,True,"AmTrust Financial Services, Inc. 7.25% Subordinated Notes due 2055",N, ,False,100.0,False,,AFSS,AFSS,False -AFST,True,"AmTrust Financial Services, Inc. 7.50% Subordinated Notes due September 15, 2055",N, ,False,100.0,False,,AFST,AFST,False -AFT,True,Apollo Senior Floating Rate Fund Inc. Common Stock,N, ,False,100.0,False,,AFT,AFT,False -AFTY,True,CSOP FTSE China A50 ETF,P, ,True,100.0,False,,AFTY,AFTY,False -AG,True,First Majestic Silver Corp. Ordinary Shares (Canada),N, ,False,100.0,False,,AG,AG,False -AGC,True,Advent Claymore Convertible Securities and Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,AGC,AGC,False -AGCO,True,AGCO Corporation Common Stock,N, ,False,100.0,False,,AGCO,AGCO,False -AGD,True,Aberdeen Global Dynamic Dividend Fund,N, ,False,100.0,False,,AGD,AGD,False -AGEN,True,Agenus Inc. - Common Stock,Q,S,False,100.0,False,N,,AGEN,False -AGF,True,"DB Agriculture Long ETN due April 1, 2038",P, ,False,100.0,False,,AGF,AGF,False -AGFS,True,"AgroFresh Solutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AGFS,False -AGFSW,True,"AgroFresh Solutions, Inc. - Warrants",Q,Q,False,100.0,False,N,,AGFSW,False -AGG,True,iShares Core U.S. Aggregate Bond ETF,P, ,True,100.0,False,,AGG,AGG,False -AGGE,True,IQ Enhanced Core Bond U.S. ETF,P, ,True,100.0,False,,AGGE,AGGE,False -AGGP,True,IQ Enhanced Core Plus Bond U.S. ETF,P, ,True,100.0,False,,AGGP,AGGP,False -AGGY,True,WisdomTree Barclays Yield Enhanced U.S. Aggregate Bond Fund,P, ,True,100.0,False,,AGGY,AGGY,False -AGI,True,Alamos Gold Inc. Class A Common Shares,N, ,False,100.0,False,,AGI,AGI,False -AGIO,True,"Agios Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AGIO,False -AGLE,True,"Aeglea BioTherapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,AGLE,False -AGM,True,Federal Agricultural Mortgage Corporation Common Stock,N, ,False,100.0,False,,AGM,AGM,False -AGM$A,True,"Federal Agricultural Mortgage Corporation 5.875% Non-CUmulative Preferred Stock, Series A",N, ,False,100.0,False,,AGMpA,AGM-A,False -AGM$B,True,Federal Agricultural Mortgage Corporation Non Cumulative Preferred Stock Series B,N, ,False,100.0,False,,AGMpB,AGM-B,False -AGM$C,True,Federal Agricultural Mortgage Corporation Preferred Series C Fixed to Fltg,N, ,False,100.0,False,,AGMpC,AGM-C,False -AGM.A,True,Federal Agricultural Mortgage Corporation Common Stock,N, ,False,100.0,False,,AGM.A,AGM.A,False -AGMH,True,AGM Group Holdings Inc. - Class A Ordinary Shares,Q,S,False,100.0,False,N,,AGMH,False -AGN,True,Allergan plc Ordinary Shares,N, ,False,100.0,False,,AGN,AGN,False -AGNC,True,AGNC Investment Corp. - Common Stock,Q,Q,False,100.0,False,N,,AGNC,False -AGNCB,True,AGNC Investment Corp. - Depositary Shares representing 1/1000th Series B Preferred Stock,Q,Q,False,100.0,False,N,,AGNCB,False -AGNCN,True,"AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock",Q,Q,False,100.0,False,N,,AGNCN,False -AGND,True,WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund,Q,G,True,100.0,False,N,,AGND,False -AGO,True,Assured Guaranty Ltd. Common Stock,N, ,False,100.0,False,,AGO,AGO,False -AGO$B,True,Assured Guaranty Ltd.,N, ,False,100.0,False,,AGOpB,AGO-B,False -AGO$E,True,Assured Guaranty Ltd.,N, ,False,100.0,False,,AGOpE,AGO-E,False -AGO$F,True,Assured Guaranty Ltd.,N, ,False,100.0,False,,AGOpF,AGO-F,False -AGQ,True,ProShares Ultra Silver,P, ,True,100.0,False,,AGQ,AGQ,False -AGR,True,"Avangrid, Inc. Common Stock",N, ,False,100.0,False,,AGR,AGR,False -AGRO,True,Adecoagro S.A. Common Shares,N, ,False,100.0,False,,AGRO,AGRO,False -AGRX,True,"Agile Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,AGRX,False -AGS,True,"PlayAGS, Inc. Common Stock",N, ,False,100.0,False,,AGS,AGS,False -AGT,True,iShares MSCI Argentina and Global Exposure ETF,Z, ,True,100.0,False,,AGT,AGT,False -AGTC,True,Applied Genetic Technologies Corporation - Common Stock,Q,G,False,100.0,False,N,,AGTC,False -AGX,True,"Argan, Inc. Common Stock",N, ,False,100.0,False,,AGX,AGX,False -AGYS,True,"Agilysys, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AGYS,False -AGZ,True,iShares Agency Bond ETF,P, ,True,100.0,False,,AGZ,AGZ,False -AGZD,True,WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond Fund,Q,G,True,100.0,False,N,,AGZD,False -AHC,True,A.H. Belo Corporation Common Stock,N, ,False,100.0,False,,AHC,AHC,False -AHGP,True,"Alliance Holdings GP, L.P. - Common Units Representing Limited Partner Interests",Q,Q,False,100.0,False,N,,AHGP,False -AHH,True,"Armada Hoffler Properties, Inc. Common Stock",N, ,False,100.0,False,,AHH,AHH,False -AHL,True,Aspen Insurance Holdings Limited Ordinary Shares,N, ,False,100.0,False,,AHL,AHL,False -AHL$C,True,Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares,N, ,False,100.0,False,,AHLpC,AHL-C,False -AHL$D,True,Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares,N, ,False,100.0,False,,AHLpD,AHL-D,False -AHPA,True,Avista Healthcare Public Acquisition Corp. - Class A Ordinary Shares,Q,S,False,100.0,False,D,,AHPA,False -AHPAU,True,Avista Healthcare Public Acquisition Corp. - Unit,Q,S,False,100.0,False,D,,AHPAU,False -AHPAW,True,Avista Healthcare Public Acquisition Corp. - Warrants,Q,S,False,100.0,False,D,,AHPAW,False -AHPI,True,"Allied Healthcare Products, Inc. - Common Stock",Q,S,False,100.0,False,N,,AHPI,False -AHT,True,Ashford Hospitality Trust Inc Common Stock,N, ,False,100.0,False,,AHT,AHT,False -AHT$D,True,Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock,N, ,False,100.0,False,,AHTpD,AHT-D,False -AHT$F,True,Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock,N, ,False,100.0,False,,AHTpF,AHT-F,False -AHT$G,True,Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock,N, ,False,100.0,False,,AHTpG,AHT-G,False -AHT$H,True,Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock,N, ,False,100.0,False,,AHTpH,AHT-H,False -AHT$I,True,Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock,N, ,False,100.0,False,,AHTpI,AHT-I,False -AI,True,Arlington Asset Investment Corp Class A (new),N, ,False,100.0,False,,AI,AI,False -AI$B,True,Arlington Asset Investment Corp 7.00% Series B Cumulative Perpetual Redeemable Preferred Stock,N, ,False,100.0,False,,AIpB,AI-B,False -AIA,True,iShares Asia 50 ETF,Q,G,True,100.0,False,N,,AIA,False -AIC,True,Arlington Asset Investment Corp 6.750% Notes due 2025,N, ,False,100.0,False,,AIC,AIC,False -AIEQ,True,AI Powered Equity ETF,P, ,True,100.0,False,,AIEQ,AIEQ,False -AIF,True,Apollo Tactical Income Fund Inc. Common Stock,N, ,False,100.0,False,,AIF,AIF,False -AIG,True,"American International Group, Inc. New Common Stock",N, ,False,100.0,False,,AIG,AIG,False -AIG.W,True,"American International Group, Inc. Warrant expiring January 19, 2021",N, ,False,100.0,False,,AIG.WS,AIG+,False -AIHS,True,Senmiao Technology Limited - Common Stock,Q,S,False,100.0,False,N,,AIHS,False -AIMC,True,Altra Industrial Motion Corp. - Common Stock,Q,Q,False,100.0,False,N,,AIMC,False -AIMT,True,"Aimmune Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AIMT,False -AIN,True,Albany International Corporation Common Stock,N, ,False,100.0,False,,AIN,AIN,False -AINC,True,Ashford Inc. Common Stock,A, ,False,100.0,False,,AINC,AINC,False -AINV,True,Apollo Investment Corporation - Closed End Fund,Q,Q,False,100.0,False,N,,AINV,False -AIPT,True,Precision Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,AIPT,False -AIQ,True,Global X Future Analytics Tech ETF,Q,G,True,100.0,False,N,,AIQ,False -AIR,True,AAR Corp. Common Stock,N, ,False,100.0,False,,AIR,AIR,False -AIRG,True,"Airgain, Inc. - Common Stock",Q,S,False,100.0,False,N,,AIRG,False -AIRI,True,Air Industries Group Common Stock,A, ,False,100.0,False,,AIRI,AIRI,False -AIRR,True,First Trust RBA American Industrial Renaissance ETF,Q,G,True,100.0,False,N,,AIRR,False -AIRT,True,"Air T, Inc. - Common Stock",Q,S,False,100.0,False,N,,AIRT,False -AIT,True,"Applied Industrial Technologies, Inc. Common Stock",N, ,False,100.0,False,,AIT,AIT,False -AIV,True,Apartment Investment and Management Company Common Stock,N, ,False,100.0,False,,AIV,AIV,False -AIV$A,True,Apartment Investment and Management Company Preferred Series Class A,N, ,False,100.0,False,,AIVpA,AIV-A,False -AIW,True,Arlington Asset Investment Corp 6.625% Notes due 2023,N, ,False,100.0,False,,AIW,AIW,False -AIY,True,Apollo Investment Corporation 6.875% Senior Notes due 2043,N, ,False,100.0,False,,AIY,AIY,False -AIZ,True,"Assurant, Inc. Common Stock",N, ,False,100.0,False,,AIZ,AIZ,False -AIZP,True,"Assurant, Inc. 6.50% Series D Mandatory Convertible Preferred Stock, $1.00 par value",N, ,False,100.0,False,,AIZP,AIZP,False -AJG,True,Arthur J. Gallagher & Co. Common Stock,N, ,False,100.0,False,,AJG,AJG,False -AJRD,True,"Aerojet Rocketdyne Holdings, Inc. Common Stock",N, ,False,100.0,False,,AJRD,AJRD,False -AJX,True,Great Ajax Corp. Common Stock,N, ,False,100.0,False,,AJX,AJX,False -AJXA,True,Great Ajax Corp. 7.25% Convertible Senior Notes due 2024,N, ,False,100.0,False,,AJXA,AJXA,False -AKAM,True,"Akamai Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AKAM,False -AKAO,True,"Achaogen, Inc. - Common Stock",Q,G,False,100.0,False,N,,AKAO,False -AKBA,True,"Akebia Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,AKBA,False -AKCA,True,"Akcea Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AKCA,False -AKER,True,Akers Biosciences Inc - Common Stock,Q,S,False,100.0,False,D,,AKER,False -AKG,True,Asanko Gold Inc.,A, ,False,100.0,False,,AKG,AKG,False -AKO.A,True,Embotelladora Andina S.A. Common Stock,N, ,False,100.0,False,,AKO.A,AKO.A,False -AKO.B,True,Embotelladora Andina S.A. Common Stock,N, ,False,100.0,False,,AKO.B,AKO.B,False -AKP,True,Alliance California Municipal Income Fund Inc,N, ,False,100.0,False,,AKP,AKP,False -AKR,True,Acadia Realty Trust Common Stock,N, ,False,100.0,False,,AKR,AKR,False -AKRX,True,"Akorn, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AKRX,False -AKS,True,AK Steel Holding Corporation Common Stock,N, ,False,100.0,False,,AKS,AKS,False -AKTS,True,"Akoustis Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,AKTS,False -AKTX,True,Akari Therapeutics Plc - American Depositary Shares,Q,S,False,100.0,False,N,,AKTX,False -AL,True,Air Lease Corporation Class A Common Stock,N, ,False,100.0,False,,AL,AL,False -ALB,True,Albemarle Corporation Common Stock,N, ,False,100.0,False,,ALB,ALB,False -ALBO,True,"Albireo Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,ALBO,False -ALCO,True,"Alico, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALCO,False -ALD,True,WisdomTree Asia Local Debt Fund ETF,P, ,True,100.0,False,,ALD,ALD,False -ALDR,True,"Alder BioPharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALDR,False -ALDX,True,"Aldeyra Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,ALDX,False -ALE,True,"Allete, Inc.",N, ,False,100.0,False,,ALE,ALE,False -ALEX,True,"Alexander & Baldwin, Inc. Common Stock REIT Holding Company",N, ,False,100.0,False,,ALEX,ALEX,False -ALFA,True,AlphaClone Alternative Alpha ETF,Z, ,True,100.0,False,,ALFA,ALFA,False -ALFI,True,AlphaClone International ETF,Z, ,True,100.0,False,,ALFI,ALFI,False -ALG,True,"Alamo Group, Inc. Common Stock",N, ,False,100.0,False,,ALG,ALG,False -ALGN,True,"Align Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALGN,False -ALGT,True,Allegiant Travel Company - Common Stock,Q,Q,False,100.0,False,N,,ALGT,False -ALIM,True,"Alimera Sciences, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALIM,False -ALJJ,True,"ALJ Regional Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALJJ,False -ALK,True,"Alaska Air Group, Inc. Common Stock",N, ,False,100.0,False,,ALK,ALK,False -ALKS,True,Alkermes plc - Ordinary Shares,Q,Q,False,100.0,False,N,,ALKS,False -ALL,True,Allstate Corporation (The) Common Stock,N, ,False,100.0,False,,ALL,ALL,False -ALL$A,True,Allstate Corporation (The) Dep Shs Repstg 1/1000th Perp Pfd Ser A,N, ,False,100.0,False,,ALLpA,ALL-A,False -ALL$B,True,Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053,N, ,False,100.0,False,,ALLpB,ALL-B,False -ALL$C,True,Allstate Corporation (The) Dep Shs Repstg 1/1000th Int Shs Pfd Stk Ser C,N, ,False,100.0,False,,ALLpC,ALL-C,False -ALL$D,True,The Allstate Corporation Leopards Each Representing A 1/1000th Interest In A Share Of Fixed Rate Noncumulative Perpetual Preferred Stock Series D,N, ,False,100.0,False,,ALLpD,ALL-D,False -ALL$E,True,Allstate Corporation Depositary Shares Representing 1/1000th Perpetual Preferred Series E,N, ,False,100.0,False,,ALLpE,ALL-E,False -ALL$F,True,Allstate Corporation (The) Leopards Dep Shares Representing 1/1000th Perp Pfd,N, ,False,100.0,False,,ALLpF,ALL-F,False -ALL$G,True,"Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series G",N, ,False,100.0,False,,ALLpG,ALL-G,False -ALLE,True,Allegion plc Ordinary Shares,N, ,False,100.0,False,,ALLE,ALLE,False -ALLT,True,Allot Communications Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,ALLT,False -ALLY,True,Ally Financial Inc. Common Stock,N, ,False,100.0,False,,ALLY,ALLY,False -ALLY$A,True,"GMAC Capital Trust I Fixed Rate Floating Rate Trust Preferred Securities, Series 2",N, ,False,100.0,False,,ALLYpA,ALLY-A,False -ALN,True,American Lorain Corporation Common Stock,A, ,False,100.0,False,,ALN,ALN,False -ALNA,True,"Allena Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALNA,False -ALNY,True,"Alnylam Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALNY,False -ALO,True,Alio Gold Inc. Common Shares (Canada),A, ,False,100.0,False,,ALO,ALO,False -ALOG,True,Analogic Corporation - Common Stock,Q,Q,False,100.0,False,N,,ALOG,False -ALOT,True,"AstroNova, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALOT,False -ALP$Q,True,"Alabama Power Company 5.00% Class A Preferred Stock, Cumulative, Par Value $1 Per Share (Stated Capital $25 Per Share)",N, ,False,100.0,False,,ALPpQ,ALP-Q,False -ALPN,True,"Alpine Immune Sciences, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALPN,False -ALQA,True,"Alliqua BioMedical, Inc. - Common Stock",Q,S,False,100.0,False,N,,ALQA,False -ALRM,True,"Alarm.com Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALRM,False -ALRN,True,"Aileron Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALRN,False -ALSK,True,"Alaska Communications Systems Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALSK,False -ALSN,True,"Allison Transmission Holdings, Inc. Common Stock",N, ,False,100.0,False,,ALSN,ALSN,False -ALT,True,"Altimmune, Inc. - Common Stock",Q,G,False,100.0,False,N,,ALT,False -ALTR,True,Altair Engineering Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,ALTR,False -ALTS,True,ProShares Morningstar Alternatives Solution ETF,Z, ,True,100.0,False,,ALTS,ALTS,False -ALTY,True,Global X SuperDividend Alternatives ETF,Q,G,True,100.0,False,N,,ALTY,False -ALV,True,"Autoliv, Inc. Common Stock",N, ,False,100.0,False,,ALV,ALV,False -ALX,True,"Alexander's, Inc. Common Stock",N, ,False,100.0,False,,ALX,ALX,False -ALXN,True,"Alexion Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ALXN,False -AM,True,Antero Midstream Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,AM,AM,False -AMAG,True,"AMAG Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMAG,False -AMAT,True,"Applied Materials, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMAT,False -AMBA,True,"Ambarella, Inc. - Ordinary Shares",Q,Q,False,100.0,False,N,,AMBA,False -AMBC,True,"Ambac Financial Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMBC,False -AMBCW,True,"Ambac Financial Group, Inc. - Warrants",Q,Q,False,100.0,False,N,,AMBCW,False -AMBR,True,"Amber Road, Inc. Common Stock",N, ,False,100.0,False,,AMBR,AMBR,False -AMC,True,"AMC Entertainment Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,AMC,AMC,False -AMCA,True,iShares Russell 1000 Pure U.S. Revenue ETF,Q,G,True,100.0,False,N,,AMCA,False -AMCN,True,"AirMedia Group Inc - American Depositary Shares, each representing two ordinary shares",Q,Q,False,100.0,False,D,,AMCN,False -AMCX,True,AMC Networks Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,AMCX,False -AMD,True,"Advanced Micro Devices, Inc. - Common Stock",Q,S,False,100.0,False,N,,AMD,False -AMDA,True,Amedica Corporation - Common Stock,Q,S,False,100.0,False,D,,AMDA,False -AME,True,"AMETEK, Inc.",N, ,False,100.0,False,,AME,AME,False -AMED,True,Amedisys Inc - Common Stock,Q,Q,False,100.0,False,N,,AMED,False -AMEH,True,"Apollo Medical Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,AMEH,False -AMG,True,"Affiliated Managers Group, Inc. Common Stock",N, ,False,100.0,False,,AMG,AMG,False -AMGN,True,Amgen Inc. - Common Stock,Q,Q,False,100.0,False,N,,AMGN,False -AMGP,True,Antero Midstream GP LP Common Shares of Beneficial Interests,N, ,False,100.0,False,,AMGP,AMGP,False -AMH,True,American Homes 4 Rent Common Shares of Beneficial Interest,N, ,False,100.0,False,,AMH,AMH,False -AMH$D,True,American Homes 4 Rent 6.5% Series D Cumulative Perpetual Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,AMHpD,AMH-D,False -AMH$E,True,American Homes 4 Rent 6.35% Series E Cumulative Redeemable Perpetual Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,AMHpE,AMH-E,False -AMH$F,True,American Homes 4 Rent 5.875% Series F Cumulative Redeemable Perpetual Preferred Shares,N, ,False,100.0,False,,AMHpF,AMH-F,False -AMH$G,True,American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest,N, ,False,100.0,False,,AMHpG,AMH-G,False -AMID,True,"American Midstream Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,AMID,AMID,False -AMJ,True,JPMorgan Chase Capital XVI JP Morgan Alerian MLP ETN,P, ,False,100.0,False,,AMJ,AMJ,False -AMJL,True,"Credit Suisse X-Links Monthly Pay 2xLeveraged Alerian MLP Index Exchange Traded Notes due May 16, 2036",P, ,False,100.0,False,,AMJL,AMJL,False -AMKR,True,"Amkor Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMKR,False -AMLP,True,Alerian MLP ETF,P, ,True,100.0,False,,AMLP,AMLP,False -AMMA,True,"Alliance MMA, Inc. - Common Stock",Q,S,False,100.0,False,D,,AMMA,False -AMN,True,AMN Healthcare Services Inc AMN Healthcare Services Inc,N, ,False,100.0,False,,AMN,AMN,False -AMNB,True,"American National Bankshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMNB,False -AMOT,True,"Allied Motion Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,AMOT,False -AMOV,True,"America Movil, S.A.B. de C.V. Class A American Depositary Shares",N, ,False,100.0,False,,AMOV,AMOV,False -AMP,True,"Ameriprise Financial, Inc. Common Stock",N, ,False,100.0,False,,AMP,AMP,False -AMPE,True,"Ampio Pharmaceuticals, Inc.",A, ,False,100.0,False,,AMPE,AMPE,False -AMPH,True,"Amphastar Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMPH,False -AMR,True,"Alta Mesa Resources, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,AMR,False -AMRB,True,American River Bankshares - Common Stock,Q,Q,False,100.0,False,N,,AMRB,False -AMRC,True,"Ameresco, Inc. Class A Common Stock",N, ,False,100.0,False,,AMRC,AMRC,False -AMRH,True,"Ameri Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,AMRH,False -AMRHW,True,"Ameri Holdings, Inc. - Warrant",Q,S,False,100.0,False,N,,AMRHW,False -AMRK,True,"A-Mark Precious Metals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMRK,False -AMRN,True,"Amarin Corporation plc - American Depositary Shares, each representing one Ordinary Share",Q,G,False,100.0,False,N,,AMRN,False -AMRS,True,"Amyris, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMRS,False -AMRWW,True,"Alta Mesa Resources, Inc. - Warrant",Q,S,False,100.0,False,N,,AMRWW,False -AMRX,True,"Amneal Pharmaceuticals, Inc. Class A Common Stock",N, ,False,100.0,False,,AMRX,AMRX,False -AMS,True,American Shared Hospital Services Common Stock,A, ,False,100.0,False,,AMS,AMS,False -AMSC,True,American Superconductor Corporation - Common Stock,Q,Q,False,100.0,False,N,,AMSC,False -AMSF,True,"AMERISAFE, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMSF,False -AMSWA,True,"American Software, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,AMSWA,False -AMT,True,American Tower Corporation (REIT) Common Stock,N, ,False,100.0,False,,AMT,AMT,False -AMTD,True,TD Ameritrade Holding Corporation - Common Stock,Q,Q,False,100.0,False,N,,AMTD,False -AMTX,True,"Aemetis, Inc - Common Stock",Q,G,False,100.0,False,N,,AMTX,False -AMU,True,ETRACS Alerian MLP Index ETN,P, ,False,100.0,False,,AMU,AMU,False -AMUB,True,"ETRACS Alerian MLP Index ETN Series B due July 18, 2042",P, ,False,100.0,False,,AMUB,AMUB,False -AMWD,True,American Woodmark Corporation - Common Stock,Q,Q,False,100.0,False,N,,AMWD,False -AMX,True,"America Movil, S.A.B. de C.V. American Depository Receipt Series L",N, ,False,100.0,False,,AMX,AMX,False -AMZA,True,InfraCap MLP ETF,P, ,True,100.0,False,,AMZA,AMZA,False -AMZN,True,"Amazon.com, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AMZN,False -AN,True,"AutoNation, Inc. Common Stock",N, ,False,100.0,False,,AN,AN,False -ANAB,True,"AnaptysBio, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ANAB,False -ANAT,True,American National Insurance Company - Common Stock,Q,Q,False,100.0,False,N,,ANAT,False -ANCB,True,Anchor Bancorp - Common Stock,Q,G,False,100.0,False,N,,ANCB,False -ANCX,True,Access National Corporation - Common Stock,Q,G,False,100.0,False,N,,ANCX,False -ANDE,True,"The Andersons, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ANDE,False -ANDV,True,Andeavor Common Stock,N, ,False,100.0,False,,ANDV,ANDV,False -ANDX,True,Andeavor Logistics LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,ANDX,ANDX,False -ANET,True,"Arista Networks, Inc. Common Stock",N, ,False,100.0,False,,ANET,ANET,False -ANF,True,Abercrombie & Fitch Company Common Stock,N, ,False,100.0,False,,ANF,ANF,False -ANFI,True,Amira Nature Foods Ltd Ordinary Shares,N, ,False,100.0,False,,ANFI,ANFI,False -ANGI,True,ANGI Homeservices Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,ANGI,False -ANGL,True,VanEck Vectors Fallen Angel High Yield Bond,P, ,True,100.0,False,,ANGL,ANGL,False -ANGO,True,"AngioDynamics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ANGO,False -ANH,True,Anworth Mortgage Asset Corporation Common Stock,N, ,False,100.0,False,,ANH,ANH,False -ANH$A,True,Anworth Mortgage Asset Corporation Series A Preferred Stock,N, ,False,100.0,False,,ANHpA,ANH-A,False -ANH$B,True,Anworth Mortgage Asset Corporation Preferred Stock Series B 6.25%,N, ,False,100.0,False,,ANHpB,ANH-B,False -ANH$C,True,Anworth Mortgage Asset Corporation 7.625% Series C Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,ANHpC,ANH-C,False -ANIK,True,Anika Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,ANIK,False -ANIP,True,"ANI Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ANIP,False -ANSS,True,"ANSYS, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ANSS,False -ANTH,True,"Anthera Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,ANTH,False -ANTM,True,"Anthem, Inc. Common Stock",N, ,False,100.0,False,,ANTM,ANTM,False -ANW,True,Aegean Marine Petroleum Network Inc. Common Stock,N, ,False,100.0,False,,ANW,ANW,False -ANY,True,Sphere 3D Corp. - Common Shares,Q,S,False,100.0,False,N,,ANY,False -AOA,True,iShares Core Aggressive Allocation ETF,P, ,True,100.0,False,,AOA,AOA,False -AOBC,True,American Outdoor Brands Corporation - Common Stock,Q,Q,False,100.0,False,N,,AOBC,False -AOD,True,Aberdeen Total Dynamic Dividend Fund Common Stock,N, ,False,100.0,False,,AOD,AOD,False -AOI,True,"Alliance One International, Inc. Common Stock",N, ,False,100.0,False,,AOI,AOI,False -AOK,True,iShares Core Conservative Allocation ETF,P, ,True,100.0,False,,AOK,AOK,False -AOM,True,iShares Core Moderate Allocation ETF,P, ,True,100.0,False,,AOM,AOM,False -AON,True,Aon plc Class A Ordinary Shares (UK),N, ,False,100.0,False,,AON,AON,False -AOR,True,iShares Core Growth Allocation ETF,P, ,True,100.0,False,,AOR,AOR,False -AOS,True,A.O. Smith Corporation Common Stock,N, ,False,100.0,False,,AOS,AOS,False -AOSL,True,Alpha and Omega Semiconductor Limited - Common Shares,Q,Q,False,100.0,False,N,,AOSL,False -AP,True,Ampco-Pittsburgh Corporation Common Stock,N, ,False,100.0,False,,AP,AP,False -APA,True,Apache Corporation Common Stock,N, ,False,100.0,False,,APA,APA,False -APAM,True,Artisan Partners Asset Management Inc. Class A Common Stock,N, ,False,100.0,False,,APAM,APAM,False -APB,True,"Asia Pacific Fund, Inc. (The)",N, ,False,100.0,False,,APB,APB,False -APC,True,Anadarko Petroleum Corporation Common Stock,N, ,False,100.0,False,,APC,APC,False -APD,True,"Air Products and Chemicals, Inc. Common Stock",N, ,False,100.0,False,,APD,APD,False -APDN,True,Applied DNA Sciences Inc - Common Stock,Q,S,False,100.0,False,N,,APDN,False -APDNW,True,Applied DNA Sciences Inc - Warrant,Q,S,False,100.0,False,N,,APDNW,False -APEI,True,"American Public Education, Inc. - Common Stock",Q,Q,False,100.0,False,N,,APEI,False -APEN,True,"Apollo Endosurgery, Inc. - Common Stock",Q,G,False,100.0,False,N,,APEN,False -APF,True,"Morgan Stanley Asia-Pacific Fund, Inc.",N, ,False,100.0,False,,APF,APF,False -APH,True,Amphenol Corporation Common Stock,N, ,False,100.0,False,,APH,APH,False -APHB,True,AmpliPhi Biosciences Corporation Common Stock,A, ,False,100.0,False,,APHB,APHB,False -APLE,True,"Apple Hospitality REIT, Inc. Common Shares",N, ,False,100.0,False,,APLE,APLE,False -APLS,True,"Apellis Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,APLS,False -APO,True,"Apollo Global Management, LLC Class A Common Shares Representing Class A Limitied Liability Company Interests",N, ,False,100.0,False,,APO,APO,False -APO$A,True,"Apollo Global Management, LLC 6.375% Series A Preferred Shares",N, ,False,100.0,False,,APOpA,APO-A,False -APO$B,True,"Apollo Global Management, LLC 6.375% Series B Preferred Shares",N, ,False,100.0,False,,APOpB,APO-B,False -APOG,True,"Apogee Enterprises, Inc. - Common Stock",Q,Q,False,100.0,False,N,,APOG,False -APOP,True,Cellect Biotechnology Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,APOP,False -APOPW,True,Cellect Biotechnology Ltd. - Warrants to Purchase ADR (1 WT and $7.50 to purchase 1 ADS),Q,S,False,100.0,False,N,,APOPW,False -APPF,True,"AppFolio, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,APPF,False -APPN,True,Appian Corporation - Class A Common Stock,Q,G,False,100.0,False,N,,APPN,False -APPS,True,"Digital Turbine, Inc. - Common Stock",Q,S,False,100.0,False,N,,APPS,False -APRI,True,"Apricus Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,D,,APRI,False -APRN,True,"Blue Apron Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,APRN,APRN,False -APT,True,"Alpha Pro Tech, Ltd. Common Stock",A, ,False,100.0,False,,APT,APT,False -APTI,True,"Apptio, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,APTI,False -APTO,True,"Aptose Biosciences, Inc. - Common Shares",Q,S,False,100.0,False,N,,APTO,False -APTS,True,"Preferred Apartment Communities, Inc. Common Stock",N, ,False,100.0,False,,APTS,APTS,False -APTV,True,Aptiv PLC Ordinary Shares,N, ,False,100.0,False,,APTV,APTV,False -APU,True,"AmeriGas Partners, L.P. Common Stock",N, ,False,100.0,False,,APU,APU,False -APVO,True,Aptevo Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,APVO,False -APWC,True,"Asia Pacific Wire & Cable Corporation Limited - Common shares, Par value .01 per share",Q,G,False,100.0,False,N,,APWC,False -APY,True,Apergy Corporation Common Stock ,N, ,False,100.0,False,,APY,APY,False -AQ,True,Aquantia Corp. Common Stock,N, ,False,100.0,False,,AQ,AQ,False -AQB,True,"AquaBounty Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,AQB,False -AQMS,True,"Aqua Metals, Inc. - Common Stock",Q,S,False,100.0,False,N,,AQMS,False -AQN,True,Algonquin Power & Utilities Corp. Common Shares,N, ,False,100.0,False,,AQN,AQN,False -AQUA,True,Evoqua Water Technologies Corp. Common Stock,N, ,False,100.0,False,,AQUA,AQUA,False -AQXP,True,"Aquinox Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,AQXP,False -AR,True,Antero Resources Corporation Common Stock,N, ,False,100.0,False,,AR,AR,False -ARA,True,"American Renal Associates Holdings, Inc Common Stock",N, ,False,100.0,False,,ARA,ARA,False -ARAY,True,Accuray Incorporated - Common Stock,Q,Q,False,100.0,False,N,,ARAY,False -ARC,True,"ARC Document Solutions, Inc. Common Stock",N, ,False,100.0,False,,ARC,ARC,False -ARCB,True,ArcBest Corporation - Common Stock,Q,Q,False,100.0,False,N,,ARCB,False -ARCC,True,Ares Capital Corporation - Closed End Fund,Q,Q,False,100.0,False,N,,ARCC,False -ARCH,True,"Arch Coal, Inc. Class A Common Stock",N, ,False,100.0,False,,ARCH,ARCH,False -ARCI,True,"Appliance Recycling Centers of America, Inc. - Common Stock",Q,S,False,100.0,False,H,,ARCI,False -ARCM,True,Arrow Reserve Capital Management ETF,Z, ,True,100.0,False,,ARCM,ARCM,False -ARCO,True,Arcos Dorados Holdings Inc. Class A Shares,N, ,False,100.0,False,,ARCO,ARCO,False -ARCT,True,Arcturus Therapeutics Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,ARCT,False -ARCW,True,"ARC Group Worldwide, Inc. - Common Stock",Q,S,False,100.0,False,N,,ARCW,False -ARD,True,Ardagh Group S.A. Common Shares,N, ,False,100.0,False,,ARD,ARD,False -ARDC,True,"Ares Dynamic Credit Allocation Fund, Inc. Common Shares",N, ,False,100.0,False,,ARDC,ARDC,False -ARDM,True,Aradigm Corporation - Common Stock,Q,S,False,100.0,False,D,,ARDM,False -ARDX,True,"Ardelyx, Inc. - Common Stock",Q,G,False,100.0,False,N,,ARDX,False -ARE,True,"Alexandria Real Estate Equities, Inc. Common Stock",N, ,False,100.0,False,,ARE,ARE,False -ARE$D,True,"Alexandria Real Estate Equities, Inc. 7.00% Series D Cumulative Convertible Preferred Stock",N, ,False,100.0,False,,AREpD,ARE-D,False -ARES,True,Ares Management L.P. Common Shares representing Limited Partner Interests,N, ,False,100.0,False,,ARES,ARES,False -ARES$A,True,Ares Management L.P. 7.00% Series A Preferred Shares Representing Limited Partner Interests,N, ,False,100.0,False,,ARESpA,ARES-A,False -AREX,True,Approach Resources Inc. - Common Stock,Q,Q,False,100.0,False,N,,AREX,False -ARGD,True,"Argo Group International Holdings, Ltd. 6.5% Senior Notes Due 2042",N, ,False,100.0,False,,ARGD,ARGD,False -ARGO,True,"Argo Group International Holdings, Ltd.",N, ,False,100.0,False,,ARGO,ARGO,False -ARGT,True,Global X MSCI Argentina ETF,P, ,True,100.0,False,,ARGT,ARGT,False -ARGX,True,argenx SE - American Depositary Shares,Q,Q,False,100.0,False,N,,ARGX,False -ARI,True,"Apollo Commercial Real Estate Finance, Inc",N, ,False,100.0,False,,ARI,ARI,False -ARI$C,True,Apollo Commercial Real Estate Finance 8.00% Series C Cumulative Redeemable Perpetual Preferred Stock,N, ,False,100.0,False,,ARIpC,ARI-C,False -ARII,True,"American Railcar Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ARII,False -ARKG,True,ARK Genomic Revolution Multi-Sector ETF,P, ,True,100.0,False,,ARKG,ARKG,False -ARKK,True,ARK Innovation ETF,P, ,True,100.0,False,,ARKK,ARKK,False -ARKQ,True,ARK Industrial Innovation ETF,P, ,True,100.0,False,,ARKQ,ARKQ,False -ARKR,True,Ark Restaurants Corp. - Common Stock,Q,G,False,100.0,False,N,,ARKR,False -ARKW,True,ARK Web x.0 ETF,P, ,True,100.0,False,,ARKW,ARKW,False -ARL,True,"American Realty Investors, Inc. Common Stock",N, ,False,100.0,False,,ARL,ARL,False -ARLP,True,"Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests",Q,Q,False,100.0,False,N,,ARLP,False -ARLZ,True,Aralez Pharmaceuticals Inc. - Common Shares,Q,Q,False,100.0,False,N,,ARLZ,False -ARMK,True,Aramark Common Stock,N, ,False,100.0,False,,ARMK,ARMK,False -ARMO,True,"ARMO BioSciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ARMO,False -ARNA,True,"Arena Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ARNA,False -ARNC,True,Arconic Inc. Common Stock,N, ,False,100.0,False,,ARNC,ARNC,False -ARNC$,True,Arconic Inc. $3.75 Preferred Stock,A, ,False,100.0,False,,ARNCp,ARNC-,False -AROC,True,"Archrock, Inc. Common Stock",N, ,False,100.0,False,,AROC,AROC,False -AROW,True,Arrow Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,AROW,False -ARQL,True,"ArQule, Inc. - Common Stock",Q,G,False,100.0,False,N,,ARQL,False -ARR,True,"ARMOUR Residential REIT, Inc.",N, ,False,100.0,False,,ARR,ARR,False -ARR$A,True,Armour Residential REIT INC Preferred Series A,N, ,False,100.0,False,,ARRpA,ARR-A,False -ARR$B,True,"ARMOUR Residential REIT, Inc. Preferred Series B",N, ,False,100.0,False,,ARRpB,ARR-B,False -ARRS,True,ARRIS International plc - Ordinary Shares,Q,Q,False,100.0,False,N,,ARRS,False -ARRY,True,Array BioPharma Inc. - Common Stock,Q,G,False,100.0,False,N,,ARRY,False -ARTNA,True,Artesian Resources Corporation - Class A Non-Voting Common Stock,Q,Q,False,100.0,False,N,,ARTNA,False -ARTW,True,"Art's-Way Manufacturing Co., Inc. - Common Stock",Q,S,False,100.0,False,N,,ARTW,False -ARTX,True,Arotech Corporation - Common Stock,Q,G,False,100.0,False,N,,ARTX,False -ARW,True,"Arrow Electronics, Inc. Common Stock",N, ,False,100.0,False,,ARW,ARW,False -ARWR,True,"Arrowhead Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ARWR,False -ASA,True,ASA Gold and Precious Metals Limited,N, ,False,100.0,False,,ASA,ASA,False -ASB,True,Associated Banc-Corp Common Stock,N, ,False,100.0,False,,ASB,ASB,False -ASB$C,True,"Associated Banc-Corp Depositary shares, each representing a 1/40th ownership interest in a share of 6.125% Non-Cumulative Perpetual Preferred Stock, Series C",N, ,False,100.0,False,,ASBpC,ASB-C,False -ASB$D,True,"Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of Associated Banc-Corp 5.375% Non-Cumulative Perpetual Preferred Stock, Series D",N, ,False,100.0,False,,ASBpD,ASB-D,False -ASB.W,True,Associated Banc-Corp Warrants,A, ,False,100.0,False,,ASB.WS,ASB+,False -ASC,True,Ardmore Shipping Corporation Common Stock,N, ,False,100.0,False,,ASC,ASC,False -ASCMA,True,"Ascent Capital Group, Inc. - Series A Common Stock",Q,Q,False,100.0,False,N,,ASCMA,False -ASEA,True,Global X FTSE Southeast Asia ETF,P, ,True,100.0,False,,ASEA,ASEA,False -ASET,True,FlexShares Real Assets Allocation Index Fund,Q,G,True,100.0,False,N,,ASET,False -ASFI,True,"Asta Funding, Inc. - Common Stock",Q,Q,False,100.0,False,E,,ASFI,False -ASG,True,"Liberty All-Star Growth Fund, Inc.",N, ,False,100.0,False,,ASG,ASG,False -ASGN,True,ASGN Incorporated Common Stock,N, ,False,100.0,False,,ASGN,ASGN,False -ASH,True,Ashland Global Holdings Inc. Common Stock,N, ,False,100.0,False,,ASH,ASH,False -ASHR,True,Xtrackers Harvest CSI 300 China A-Shares ETF,P, ,True,100.0,False,,ASHR,ASHR,False -ASHS,True,Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF,P, ,True,100.0,False,,ASHS,ASHS,False -ASHX,True,Xtrackers CSI 300 China A-Shares Hedged Equity ETF,P, ,True,100.0,False,,ASHX,ASHX,False -ASIX,True,AdvanSix Inc. Common Stock ,N, ,False,100.0,False,,ASIX,ASIX,False -ASLN,True,ASLAN Pharmaceuticals Limited - American Depositary Shares,Q,G,False,100.0,False,N,,ASLN,False -ASM,True,Avino Silver & Gold Mines Ltd. Common Shares (Canada),A, ,False,100.0,False,,ASM,ASM,False -ASMB,True,"Assembly Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,ASMB,False -ASML,True,ASML Holding N.V. - ADS represents 1 ordinary share,Q,Q,False,100.0,False,N,,ASML,False -ASNA,True,"Ascena Retail Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ASNA,False -ASND,True,Ascendis Pharma A/S - American Depositary Shares,Q,Q,False,100.0,False,N,,ASND,False -ASNS,True,"Arsanis, Inc. - Common Stock",Q,G,False,100.0,False,N,,ASNS,False -ASPN,True,"Aspen Aerogels, Inc. Common Stock",N, ,False,100.0,False,,ASPN,ASPN,False -ASPS,True,Altisource Portfolio Solutions S.A. - Common Stock,Q,Q,False,100.0,False,N,,ASPS,False -ASPU,True,Aspen Group Inc. - Common Stock,Q,S,False,100.0,False,N,,ASPU,False -ASR,True,"Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock",N, ,False,100.0,False,,ASR,ASR,False -ASRV,True,AmeriServ Financial Inc. - Common Stock,Q,G,False,100.0,False,N,,ASRV,False -ASRVP,True,"AmeriServ Financial Inc. - AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A",Q,G,False,100.0,False,N,,ASRVP,False -AST,True,"Asterias Biotherapeutics, Inc. Common Series A",A, ,False,100.0,False,,AST,AST,False -ASTC,True,Astrotech Corporation - Common Stock,Q,S,False,100.0,False,N,,ASTC,False -ASTE,True,"Astec Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ASTE,False -ASUR,True,Asure Software Inc - Common Stock,Q,S,False,100.0,False,N,,ASUR,False -ASV,True,"ASV Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,ASV,False -ASX,True,"ASE Industrial Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) ",N, ,False,100.0,False,,ASX,ASX,False -ASYS,True,"Amtech Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ASYS,False -AT,True,Atlantic Power Corporation Ordinary Shares (Canada),N, ,False,100.0,False,,AT,AT,False -ATAC,True,Atlantic Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,ATAC,False -ATACR,True,Atlantic Acquisition Corp. - Right,Q,S,False,100.0,False,N,,ATACR,False -ATACU,True,Atlantic Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,ATACU,False -ATAI,True,"ATA Inc. - American Depositary Shares, each representing two common shares",Q,G,False,100.0,False,N,,ATAI,False -ATAX,True,"America First Multifamily Investors, L.P. - Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests",Q,Q,False,100.0,False,N,,ATAX,False -ATEC,True,"Alphatec Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ATEC,False -ATEN,True,"A10 Networks, Inc. Common Stock",N, ,False,100.0,False,,ATEN,ATEN,False -ATEST,True,Tick Pilot Test Control Common Stock,A, ,False,100.0,True,,ATEST,ATEST,False -ATEST.A,True,Tick Pilot Test Group 1 Common Stock,A, ,False,100.0,True,,ATEST.A,ATEST.A,False -ATEST.B,True,Tick pilot Test 2 Common Stock,A, ,False,100.0,True,,ATEST.B,ATEST.B,False -ATEST.C,True,Tick Pilot Test 3 Common Stock,A, ,False,100.0,True,,ATEST.C,ATEST.C,False -ATGE,True,Adtalem Global Education Inc. Common Stock,N, ,False,100.0,False,,ATGE,ATGE,False -ATH,True,Athene Holding Ltd. Class A Common Shares,N, ,False,100.0,False,,ATH,ATH,False -ATHM,True,"Autohome Inc. American Depositary Shares, each representing one class A ordinary share.",N, ,False,100.0,False,,ATHM,ATHM,False -ATHN,True,"athenahealth, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ATHN,False -ATHX,True,"Athersys, Inc. - Common Stock",Q,S,False,100.0,False,N,,ATHX,False -ATI,True,Allegheny Technologies Incorporated Common Stock,N, ,False,100.0,False,,ATI,ATI,False -ATIS,True,Attis Industries Inc. - Common Stock,Q,S,False,100.0,False,D,,ATIS,False -ATISW,True,Attis Industries Inc. - Warrants,Q,S,False,100.0,False,D,,ATISW,False -ATKR,True,Atkore International Group Inc. Common Stock,N, ,False,100.0,False,,ATKR,ATKR,False -ATLC,True,Atlanticus Holdings Corporation - Common Stock,Q,Q,False,100.0,False,D,,ATLC,False -ATLO,True,Ames National Corporation - Common Stock,Q,S,False,100.0,False,N,,ATLO,False -ATMP,True,Barclays ETN Plus Select MLP,P, ,False,100.0,False,,ATMP,ATMP,False -ATNI,True,"ATN International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ATNI,False -ATNM,True,"Actinium Pharmaceuticals, Inc. (Delaware) Common Stock",A, ,False,100.0,False,,ATNM,ATNM,False -ATNX,True,"Athenex, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ATNX,False -ATO,True,Atmos Energy Corporation Common Stock,N, ,False,100.0,False,,ATO,ATO,False -ATOM,True,Atomera Incorporated - Common Stock,Q,S,False,100.0,False,N,,ATOM,False -ATOS,True,Atossa Genetics Inc. - Common Stock,Q,S,False,100.0,False,N,,ATOS,False -ATR,True,"AptarGroup, Inc. Common Stock",N, ,False,100.0,False,,ATR,ATR,False -ATRA,True,"Atara Biotherapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ATRA,False -ATRC,True,"AtriCure, Inc. - Common Stock",Q,G,False,100.0,False,N,,ATRC,False -ATRI,True,Atrion Corporation - Common Stock,Q,Q,False,100.0,False,N,,ATRI,False -ATRO,True,Astronics Corporation - Common Stock,Q,Q,False,100.0,False,N,,ATRO,False -ATRS,True,"Antares Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,ATRS,False -ATSG,True,"Air Transport Services Group, Inc - Common Stock",Q,Q,False,100.0,False,N,,ATSG,False -ATTO,True,Atento S.A. Ordinary Shares,N, ,False,100.0,False,,ATTO,ATTO,False -ATTU,True,Attunity Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,ATTU,False -ATU,True,Actuant Corporation Common Stock,N, ,False,100.0,False,,ATU,ATU,False -ATUS,True,"Altice USA, Inc. Class A Common Stock",N, ,False,100.0,False,,ATUS,ATUS,False -ATV,True,"Acorn International, Inc. ADS",N, ,False,100.0,False,,ATV,ATV,False -ATVI,True,"Activision Blizzard, Inc - Common Stock",Q,Q,False,100.0,False,N,,ATVI,False -ATXI,True,"Avenue Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,ATXI,False -AU,True,AngloGold Ashanti Limited Common Stock,N, ,False,100.0,False,,AU,AU,False -AUBN,True,"Auburn National Bancorporation, Inc. - Common Stock",Q,G,False,100.0,False,N,,AUBN,False -AUDC,True,AudioCodes Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,AUDC,False -AUG,True,Auryn Resources Inc. Common Shares,A, ,False,100.0,False,,AUG,AUG,False -AUMN,True,Golden Minerals Company Common Stock,A, ,False,100.0,False,,AUMN,AUMN,False -AUO,True,AU Optronics Corp American Depositary Shares,N, ,False,100.0,False,,AUO,AUO,False -AUPH,True,Aurinia Pharmaceuticals Inc - Common Shares,Q,G,False,100.0,False,N,,AUPH,False -AUSE,True,WisdomTree Australia Dividend Index,P, ,True,100.0,False,,AUSE,AUSE,False -AUTO,True,"AutoWeb, Inc. - Common Stock",Q,S,False,100.0,False,N,,AUTO,False -AUY,True,Yamana Gold Inc. Ordinary Shares (Canada),N, ,False,100.0,False,,AUY,AUY,False -AVA,True,Avista Corporation Common Stock,N, ,False,100.0,False,,AVA,AVA,False -AVAL,True,Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares),N, ,False,100.0,False,,AVAL,AVAL,False -AVAV,True,"AeroVironment, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AVAV,False -AVB,True,"AvalonBay Communities, Inc. Common Stock",N, ,False,100.0,False,,AVB,AVB,False -AVD,True,American Vanguard Corporation Common Stock ($0.10 Par Value),N, ,False,100.0,False,,AVD,AVD,False -AVDL,True,Avadel Pharmaceuticals plc - American Depositary Shares each representing one Ordinary Share,Q,G,False,100.0,False,N,,AVDL,False -AVEO,True,"AVEO Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,AVEO,False -AVGO,True,Broadcom Inc. - Common Stock,Q,Q,False,100.0,False,N,,AVGO,False -AVGR,True,"Avinger, Inc. - Common Stock",Q,S,False,100.0,False,N,,AVGR,False -AVH,True,Avianca Holdings S.A. American Depositary Shares (Each representing 8 preferred Shares),N, ,False,100.0,False,,AVH,AVH,False -AVHI,True,"A V Homes, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AVHI,False -AVID,True,"Avid Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AVID,False -AVK,True,Advent Claymore Convertible Securities and Income Fund,N, ,False,100.0,False,,AVK,AVK,False -AVNW,True,"Aviat Networks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AVNW,False -AVP,True,"Avon Products, Inc. Common Stock",N, ,False,100.0,False,,AVP,AVP,False -AVT,True,"Avnet, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AVT,False -AVX,True,AVX Corporation Common Stock,N, ,False,100.0,False,,AVX,AVX,False -AVXL,True,Anavex Life Sciences Corp. - Common Stock,Q,S,False,100.0,False,N,,AVXL,False -AVY,True,Avery Dennison Corporation Common Stock,N, ,False,100.0,False,,AVY,AVY,False -AVYA,True,Avaya Holdings Corp. Common Stock,N, ,False,100.0,False,,AVYA,AVYA,False -AWF,True,Alliancebernstein Global High Income Fund,N, ,False,100.0,False,,AWF,AWF,False -AWI,True,Armstrong World Industries Inc Common Stock,N, ,False,100.0,False,,AWI,AWI,False -AWK,True,"American Water Works Company, Inc. Common Stock",N, ,False,100.0,False,,AWK,AWK,False -AWP,True,Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,AWP,AWP,False -AWR,True,American States Water Company Common Stock,N, ,False,100.0,False,,AWR,AWR,False -AWRE,True,"Aware, Inc. - Common Stock",Q,G,False,100.0,False,N,,AWRE,False -AWX,True,Avalon Holdings Corporation Common Stock,A, ,False,100.0,False,,AWX,AWX,False -AXAS,True,Abraxas Petroleum Corporation - Common Stock,Q,S,False,100.0,False,N,,AXAS,False -AXDX,True,"Accelerate Diagnostics, Inc. - Common Stock",Q,S,False,100.0,False,N,,AXDX,False -AXE,True,Anixter International Inc. Common Stock,N, ,False,100.0,False,,AXE,AXE,False -AXGN,True,"AxoGen, Inc. - Common Stock",Q,S,False,100.0,False,N,,AXGN,False -AXJL,True,WisdomTree Asia Pacific ex-Japan Total Dividend Fund,P, ,True,100.0,False,,AXJL,AXJL,False -AXJV,True,iShares Edge MSCI A Min Vol Asia ex Japan ETF,P, ,True,100.0,False,,AXJV,AXJV,False -AXL,True,"American Axle & Manufacturing Holdings, Inc. Common Stock",N, ,False,100.0,False,,AXL,AXL,False -AXON,True,Axovant Sciences Ltd. - Common Shares,Q,Q,False,100.0,False,N,,AXON,False -AXP,True,American Express Company Common Stock,N, ,False,100.0,False,,AXP,AXP,False -AXR,True,AMREP Corporation Common Stock,N, ,False,100.0,False,,AXR,AXR,False -AXS,True,Axis Capital Holdings Limited Common Stock,N, ,False,100.0,False,,AXS,AXS,False -AXS$D,True,Axis Capital Holdings Limited Preferred Series D (Bermuda),N, ,False,100.0,False,,AXSpD,AXS-D,False -AXS$E,True,"Axis Capital Holdings Limited Depositary Shares, each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares",N, ,False,100.0,False,,AXSpE,AXS-E,False -AXSM,True,"Axsome Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,AXSM,False -AXTA,True,Axalta Coating Systems Ltd. Common Shares,N, ,False,100.0,False,,AXTA,AXTA,False -AXTI,True,AXT Inc - Common Stock,Q,Q,False,100.0,False,N,,AXTI,False -AXU,True,Alexco Resource Corp Common Shares (Canada),A, ,False,100.0,False,,AXU,AXU,False -AY,True,Atlantica Yield plc - Ordinary Shares,Q,Q,False,100.0,False,N,,AY,False -AYI,True,Acuity Brands Inc (Holding Company),N, ,False,100.0,False,,AYI,AYI,False -AYR,True,Aircastle Limited Common Stock,N, ,False,100.0,False,,AYR,AYR,False -AYTU,True,"Aytu BioScience, Inc. - Common Stock",Q,S,False,100.0,False,D,,AYTU,False -AYX,True,"Alteryx, Inc. Class A Common Stock",N, ,False,100.0,False,,AYX,AYX,False -AZN,True,Astrazeneca PLC Common Stock,N, ,False,100.0,False,,AZN,AZN,False -AZO,True,"AutoZone, Inc. Common Stock",N, ,False,100.0,False,,AZO,AZO,False -AZPN,True,"Aspen Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,AZPN,False -AZRE,True,Azure Power Global Limited Equity Shares,N, ,False,100.0,False,,AZRE,AZRE,False -AZRX,True,"AzurRx BioPharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,AZRX,False -AZUL,True,Azul S.A. American Depositary Shares (each representing three preferred shares),N, ,False,100.0,False,,AZUL,AZUL,False -AZZ,True,AZZ Inc.,N, ,False,100.0,False,,AZZ,AZZ,False -B,True,"Barnes Group, Inc. Common Stock",N, ,False,100.0,False,,B,B,False -BA,True,Boeing Company (The) Common Stock,N, ,False,100.0,False,,BA,BA,False -BAB,True,PowerShares Taxable Municipal Bond Portfolio,P, ,True,100.0,False,,BAB,BAB,False -BABA,True,Alibaba Group Holding Limited American Depositary Shares each representing one Ordinary share,N, ,False,100.0,False,,BABA,BABA,False -BABY,True,Natus Medical Incorporated - Common Stock,Q,Q,False,100.0,False,N,,BABY,False -BAC,True,Bank of America Corporation Common Stock,N, ,False,100.0,False,,BAC,BAC,False -BAC$A,True,"Bank of America Corporation Depositary Shares, each representing a 1/1,000 th interest in a share of Bank of America Corporation 6.000% Non-Cumulative",N, ,False,100.0,False,,BACpA,BAC-A,False -BAC$B,True,"Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series GG",N, ,False,100.0,False,,BACpB,BAC-B,False -BAC$C,True,"Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 6.200% Non-Cumulative Preferred Stock, Series C",N, ,False,100.0,False,,BACpC,BAC-C,False -BAC$D,True,Bank of America Corporation Depositary Shares Rpstg 1/1000th Interest in Sh of Non Cum Pfd Stk Ser D,N, ,False,100.0,False,,BACpD,BAC-D,False -BAC$E,True,Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E,N, ,False,100.0,False,,BACpE,BAC-E,False -BAC$I,True,Bank Amer Corp Dep Sh Repstg 1/1000th Pfd Ser I,N, ,False,100.0,False,,BACpI.CL,BAC-I*,False -BAC$L,True,Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L,N, ,False,10.0,False,,BACpL,BAC-L,False -BAC$W,True,Bank of America Corporation Depository Shares Representing 1/1000th Preferred Series W,N, ,False,100.0,False,,BACpW,BAC-W,False -BAC$Y,True,"Bank of America Corporation Depositary Shares, each representing a 1/1,000 th interest in a share of Bank of America Corporation 6.500% Non-Cumulative Preferred Stock, Series Y",N, ,False,100.0,False,,BACpY,BAC-Y,False -BAC.A,True,"Bank of America Corporation Class A Warrant expiring January 16, 2019",N, ,False,100.0,False,,BAC.WS.A,BAC+A,False -BAC.B,True,Bank of America Corporation Class B Warrants expiring 10/28/2018,N, ,False,100.0,False,,BAC.WS.B,BAC+B,False -BAF,True,BlackRock Municipal Income Investment Quality Trust,N, ,False,100.0,False,,BAF,BAF,False -BAH,True,Booz Allen Hamilton Holding Corporation Common Stock,N, ,False,100.0,False,,BAH,BAH,False -BAK,True,Braskem SA ADR,N, ,False,100.0,False,,BAK,BAK,False -BALB,True,iPathA Series B Bloomberg Cotton Subindex Total Return ETN,P, ,False,100.0,False,,BALB,BALB,False -BAM,True,Brookfield Asset Management Inc. Common Stock,N, ,False,100.0,False,,BAM,BAM,False -BANC,True,"Banc of California, Inc. Common Stock",N, ,False,100.0,False,,BANC,BANC,False -BANC$C,True,"Banc of California, Inc. Depositary Shares",N, ,False,100.0,False,,BANCpC,BANC-C,False -BANC$D,True,"Banc of California, Inc. Depositary Shares each representing a 1/40th interest in a share of 7.375% Non-Cumulative Perpetual Preferred Stock, Series D",N, ,False,100.0,False,,BANCpD,BANC-D,False -BANC$E,True,"Banc of California, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.000% Non-Cumulative Perpetual Preferred Stock, Series E",N, ,False,100.0,False,,BANCpE,BANC-E,False -BAND,True,Bandwidth Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,BAND,False -BANF,True,BancFirst Corporation - Common Stock,Q,Q,False,100.0,False,N,,BANF,False -BANFP,True,BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities,Q,Q,False,100.0,False,N,,BANFP,False -BANR,True,Banner Corporation - Common Stock,Q,Q,False,100.0,False,N,,BANR,False -BANX,True,StoneCastle Financial Corp - Common Stock,Q,Q,False,100.0,False,N,,BANX,False -BAP,True,Credicorp Ltd. Common Stock,N, ,False,100.0,False,,BAP,BAP,False -BAR,True,GraniteShares Gold Trust Shares of Beneficial Interest,P, ,False,100.0,False,,BAR,BAR,False -BAS,True,"Basic Energy Services, Inc. Common Stock",N, ,False,100.0,False,,BAS,BAS,False -BASI,True,"Bioanalytical Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,BASI,False -BATRA,True,Liberty Media Corporation - Series A Liberty Braves Common Stock,Q,Q,False,100.0,False,N,,BATRA,False -BATRK,True,Liberty Media Corporation - Series C Liberty Braves Common Stock,Q,Q,False,100.0,False,N,,BATRK,False -BAX,True,Baxter International Inc. Common Stock,N, ,False,100.0,False,,BAX,BAX,False -BB,True,BlackBerry Limited Common Stock,N, ,False,100.0,False,,BB,BB,False -BBBY,True,Bed Bath & Beyond Inc. - Common Stock,Q,Q,False,100.0,False,N,,BBBY,False -BBC,True,Virtus LifeSci Biotech Clinical Trials ETF,P, ,True,100.0,False,,BBC,BBC,False -BBD,True,Banco Bradesco Sa American Depositary Shares,N, ,False,100.0,False,,BBD,BBD,False -BBDO,True,Banco Bradesco Sa American Depositary Shares (each representing one Common Share),N, ,False,100.0,False,,BBDO,BBDO,False -BBF,True,BlackRock Municipal Income Investment Trust,N, ,False,100.0,False,,BBF,BBF,False -BBGI,True,"Beasley Broadcast Group, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,BBGI,False -BBH,True,VanEck Vectors Biotech ETF,Q,G,True,100.0,False,N,,BBH,False -BBK,True,Blackrock Municipal Bond Trust,N, ,False,100.0,False,,BBK,BBK,False -BBL,True,BHP Billiton plc Sponsored ADR,N, ,False,100.0,False,,BBL,BBL,False -BBN,True,BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BBN,BBN,False -BBOX,True,Black Box Corporation - Common Stock,Q,Q,False,100.0,False,N,,BBOX,False -BBP,True,Virtus LifeSci Biotech Products ETF,P, ,True,100.0,False,,BBP,BBP,False -BBRC,True,Columbia Beyond BRICs ETF,P, ,True,100.0,False,,BBRC,BBRC,False -BBRG,True,"Bravo Brio Restaurant Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BBRG,False -BBSI,True,"Barrett Business Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BBSI,False -BBT,True,BB&T Corporation Common Stock,N, ,False,100.0,False,,BBT,BBT,False -BBT$D,True,BB&T Corporation Depositary Shares Representing 1/1000th Perpetual Preferred Series D,N, ,False,100.0,False,,BBTpD,BBT-D,False -BBT$E,True,BB&T Corporation Depositary Shares Representing 1/1000th Perpetual Preferred Series E,N, ,False,100.0,False,,BBTpE,BBT-E,False -BBT$F,True,BB&T Corporation Depositary Shares Representing 1/1000th Interest Series F Perpetual Preferred,N, ,False,100.0,False,,BBTpF,BBT-F,False -BBT$G,True,BB&T Corporation Depositary Shares Representing 1/1000th Perpetual Preferred Series G,N, ,False,100.0,False,,BBTpG,BBT-G,False -BBT$H,True,"BB&T Corporation Depositary shares, each representing a 1/1,000 th interest in a share of Series H Non-Cumulative Perpetual Preferred Stock",N, ,False,100.0,False,,BBTpH,BBT-H,False -BBU,True,Brookfield Business Partners L.P. Limited Partnership Units ,N, ,False,100.0,False,,BBU,BBU,False -BBVA,True,Banco Bilbao Vizcaya Argentaria S.A. Common Stock,N, ,False,100.0,False,,BBVA,BBVA,False -BBW,True,"Build-A-Bear Workshop, Inc. Common Stock",N, ,False,100.0,False,,BBW,BBW,False -BBX,True,BBX Capital Corporation Class A Common Stock,N, ,False,100.0,False,,BBX,BBX,False -BBY,True,"Best Buy Co., Inc. Common Stock",N, ,False,100.0,False,,BBY,BBY,False -BC,True,Brunswick Corporation Common Stock,N, ,False,100.0,False,,BC,BC,False -BCAC,True,Bison Capital Acquisition Corp. - Ordinary Shares,Q,S,False,100.0,False,N,,BCAC,False -BCACR,True,Bison Capital Acquisition Corp. - Rights,Q,S,False,100.0,False,N,,BCACR,False -BCACU,True,"Bison Capital Acquisition Corp. - Units Consisting of 1 OS, 1/2 WT and 1 RT",Q,S,False,100.0,False,N,,BCACU,False -BCACW,True,Bison Capital Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,BCACW,False -BCBP,True,"BCB Bancorp, Inc. (NJ) - Common Stock",Q,G,False,100.0,False,N,,BCBP,False -BCC,True,"Boise Cascade, L.L.C. Common Stock",N, ,False,100.0,False,,BCC,BCC,False -BCD,True,ETFS Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF,P, ,True,100.0,False,,BCD,BCD,False -BCE,True,"BCE, Inc. Common Stock",N, ,False,100.0,False,,BCE,BCE,False -BCEI,True,"Bonanza Creek Energy, Inc. Common Stock",N, ,False,100.0,False,,BCEI,BCEI,False -BCH,True,Banco De Chile Banco De Chile ADS,N, ,False,100.0,False,,BCH,BCH,False -BCI,True,ETFS Bloomberg All Commodity Strategy K-1 Free ETF,P, ,True,100.0,False,,BCI,BCI,False -BCLI,True,Brainstorm Cell Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,BCLI,False -BCM,True,iPath Pure Beta Broad Commodity ETN,P, ,False,100.0,False,,BCM,BCM,False -BCML,True,BayCom Corp - Common Stock,Q,Q,False,100.0,False,N,,BCML,False -BCO,True,Brinks Company (The) Common Stock,N, ,False,100.0,False,,BCO,BCO,False -BCOM,True,B Communications Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,BCOM,False -BCOR,True,"Blucora, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BCOR,False -BCOV,True,Brightcove Inc. - Common Stock,Q,Q,False,100.0,False,N,,BCOV,False -BCPC,True,Balchem Corporation - Common Stock,Q,Q,False,100.0,False,N,,BCPC,False -BCRH,True,Blue Capital Reinsurance Holdings Ltd. Common Shares,N, ,False,100.0,False,,BCRH,BCRH,False -BCRX,True,"BioCryst Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BCRX,False -BCS,True,Barclays PLC Common Stock,N, ,False,100.0,False,,BCS,BCS,False -BCS$D,True,"Barclays PLC American Depositary Shares (Each representing Non-Cumulative Callable Dollar Preference Shares, Series 5",N, ,False,100.0,False,,BCSpD,BCS-D,False -BCTF,True,"Bancorp 34, Inc. - Common Stock",Q,S,False,100.0,False,N,,BCTF,False -BCV,True,"Bancroft Fund, Ltd.",A, ,False,100.0,False,,BCV,BCV,False -BCV$A,True,Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares,A, ,False,100.0,False,,BCVpA,BCV-A,False -BCX,True,BlackRock Resources Common Shares of Beneficial Interest,N, ,False,100.0,False,,BCX,BCX,False -BDC,True,Belden Inc Common Stock,N, ,False,100.0,False,,BDC,BDC,False -BDC$B,True,"Belden Inc Depositary Shares, each representing a 1/100th interest in a share of 6.75% Series B Mandatory Convertible Preferred Stock",N, ,False,100.0,False,,BDCpB,BDC-B,False -BDCL,True,"2xLeveraged Long Exchange Traded Access Securities (E-TRACS) Linked to the Wells Fargo Business Development Company Index due May 24, 2041",P, ,False,100.0,False,,BDCL,BDCL,False -BDCS,True,"UBS AG Exchange Traded Access Securities (E TRACS) Linked to the Wells Fargo Business Development Company Index due April 26, 2041",P, ,False,100.0,False,,BDCS,BDCS,False -BDCZ,True,"ETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 2041",P, ,False,100.0,False,,BDCZ,BDCZ,False -BDD,True,"DB Base Metals Double Long Exchange Traded Notes due June 1, 2038",P, ,False,100.0,False,,BDD,BDD,False -BDGE,True,"Bridge Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BDGE,False -BDJ,True,Blackrock Enhanced Equity Dividend Trust,N, ,False,100.0,False,,BDJ,BDJ,False -BDL,True,"Flanigan's Enterprises, Inc. Common Stock",A, ,False,100.0,False,,BDL,BDL,False -BDN,True,Brandywine Realty Trust Common Stock,N, ,False,100.0,False,,BDN,BDN,False -BDR,True,"Blonder Tongue Laboratories, Inc. Common Stock",A, ,False,100.0,False,,BDR,BDR,False -BDRY,True,Breakwave Dry Bulk Shipping ETF,P, ,True,100.0,False,,BDRY,BDRY,False -BDSI,True,"BioDelivery Sciences International, Inc. - Common Stock",Q,S,False,100.0,False,N,,BDSI,False -BDX,True,"Becton, Dickinson and Company Common Stock",N, ,False,100.0,False,,BDX,BDX,False -BDXA,True,"Becton, Dickinson and Company Depositary Shares, each Representing a 1/20th Interest in a Share of 6.125% Mandatory Convertible Preferred Stock, Series A, $1.00 par value",N, ,False,100.0,False,,BDXA,BDXA,False -BEAT,True,"BioTelemetry, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BEAT,False -BECN,True,"Beacon Roofing Supply, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BECN,False -BEDU,True,"Bright Scholar Education Holdings Limited American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,BEDU,BEDU,False -BEF,True,ETFS Bloomberg Energy Commodity Longer Dated Strategy K-1 Free ETF,P, ,True,100.0,False,,BEF,BEF,False -BEL,True,Belmond Ltd. Class A Common Stock,N, ,False,100.0,False,,BEL,BEL,False -BELFA,True,Bel Fuse Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,BELFA,False -BELFB,True,Bel Fuse Inc. - Class B Common Stock,Q,Q,False,100.0,False,N,,BELFB,False -BEMO,True,Aptus Behavioral Momentum ETF,Z, ,True,100.0,False,,BEMO,BEMO,False -BEN,True,"Franklin Resources, Inc. Common Stock",N, ,False,100.0,False,,BEN,BEN,False -BEP,True,Brookfield Renewable Partners L.P. ,N, ,False,100.0,False,,BEP,BEP,False -BERN,True,Bernstein U.S. Research Fund,Z, ,True,100.0,False,,BERN,BERN,False -BERY,True,"Berry Global Group, Inc. Common Stock",N, ,False,100.0,False,,BERY,BERY,False -BF.A,True,Brown Forman Inc Class A Common Stock,N, ,False,100.0,False,,BF.A,BF.A,False -BF.B,True,Brown Forman Inc Class B Common Stock,N, ,False,100.0,False,,BF.B,BF.B,False -BFAM,True,Bright Horizons Family Solutions Inc. Common Stock,N, ,False,100.0,False,,BFAM,BFAM,False -BFIN,True,BankFinancial Corporation - Common Stock,Q,Q,False,100.0,False,N,,BFIN,False -BFIT,True,Global X Health & Wellness Thematic ETF,Q,G,True,100.0,False,N,,BFIT,False -BFK,True,BlackRock Municipal Income Trust,N, ,False,100.0,False,,BFK,BFK,False -BFO,True,Blackrock Florida Municipal 2020 Term Trust,N, ,False,100.0,False,,BFO,BFO,False -BFOR,True,Barron's 400,P, ,True,100.0,False,,BFOR,BFOR,False -BFR,True,BBVA Banco Frances S.A. Common Stock,N, ,False,100.0,False,,BFR,BFR,False -BFRA,True,Biofrontera AG - American Depositary Shares,Q,S,False,100.0,False,N,,BFRA,False -BFS,True,"Saul Centers, Inc. Common Stock",N, ,False,100.0,False,,BFS,BFS,False -BFS$C,True,"Saul Centers, Inc. Depositary Shares, each representing 1/100th of a share of 6.875% Series C Cumulative Redeemable Preferred Stock, $0.01 par value",N, ,False,100.0,False,,BFSpC,BFS-C,False -BFS$D,True,"Saul Centers, Inc. Depositary Shares, each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,BFSpD,BFS-D,False -BFST,True,"Business First Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BFST,False -BFY,True,BlackRock New York Municipal Income Trust II,A, ,False,100.0,False,,BFY,BFY,False -BFZ,True,BlackRock California Municipal Income Trust,N, ,False,100.0,False,,BFZ,BFZ,False -BG,True,Bunge Limited Bunge Limited,N, ,False,100.0,False,,BG,BG,False -BGB,True,Blackstone / GSO Strategic Credit Fund Common Shares,N, ,False,100.0,False,,BGB,BGB,False -BGC,True,General Cable Corporation Common Stock,N, ,False,100.0,False,,BGC,BGC,False -BGCA,True,"BGC Partners, Inc. 8.125% Senior Notes due 2042",N, ,False,100.0,False,,BGCA,BGCA,False -BGCP,True,"BGC Partners, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,BGCP,False -BGFV,True,Big 5 Sporting Goods Corporation - Common Stock,Q,Q,False,100.0,False,N,,BGFV,False -BGG,True,Briggs & Stratton Corporation Common Stock,N, ,False,100.0,False,,BGG,BGG,False -BGH,True,Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests,N, ,False,100.0,False,,BGH,BGH,False -BGI,True,Birks Group Inc. Common Stock,A, ,False,100.0,False,,BGI,BGI,False -BGIO,True,BlackRock 2022 Global Income Opportunity Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BGIO,BGIO,False -BGNE,True,"BeiGene, Ltd. - American Depositary Shares",Q,Q,False,100.0,False,N,,BGNE,False -BGR,True,BlackRock Energy and Resources Trust,N, ,False,100.0,False,,BGR,BGR,False -BGS,True,"B&G Foods, Inc. B&G Foods, Inc. Common Stock",N, ,False,100.0,False,,BGS,BGS,False -BGSF,True,BG Staffing Inc Common Stock,A, ,False,100.0,False,,BGSF,BGSF,False -BGT,True,BlackRock Floating Rate Income Trust,N, ,False,100.0,False,,BGT,BGT,False -BGX,True,Blackstone GSO Long Short Credit Income Fund Common Shares,N, ,False,100.0,False,,BGX,BGX,False -BGY,True,Blackrock Enhanced International Dividend Trust,N, ,False,100.0,False,,BGY,BGY,False -BH,True,Biglari Holdings Inc. Class B Common Stock,N, ,False,10.0,False,,BH,BH,False -BH.A,True,Biglari Holdings Inc. Class A Common Stock,N, ,False,10.0,False,,BH.A,BH.A,False -BHAC,True,Barington/Hilco Acquisition Corp. - Common Stock,Q,S,False,100.0,False,E,,BHAC,False -BHACR,True,Barington/Hilco Acquisition Corp. - Right,Q,S,False,100.0,False,E,,BHACR,False -BHACU,True,Barington/Hilco Acquisition Corp. - Unit,Q,S,False,100.0,False,E,,BHACU,False -BHACW,True,Barington/Hilco Acquisition Corp. - Warrants,Q,S,False,100.0,False,E,,BHACW,False -BHB,True,"Bar Harbor Bankshares, Inc. Common Stock",A, ,False,100.0,False,,BHB,BHB,False -BHBK,True,"Blue Hills Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BHBK,False -BHE,True,"Benchmark Electronics, Inc. Common Stock",N, ,False,100.0,False,,BHE,BHE,False -BHF,True,"Brighthouse Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BHF,False -BHGE,True,"Baker Hughes, a GE company Class A Common Stock",N, ,False,100.0,False,,BHGE,BHGE,False -BHK,True,Blackrock Core Bond Trust Blackrock Core Bond Trust,N, ,False,100.0,False,,BHK,BHK,False -BHLB,True,"Berkshire Hills Bancorp, Inc. Common Stock",N, ,False,100.0,False,,BHLB,BHLB,False -BHP,True,BHP Billiton Limited Common Stock,N, ,False,100.0,False,,BHP,BHP,False -BHR,True,Braemar Hotels & Resorts Inc. Common Stock,N, ,False,100.0,False,,BHR,BHR,False -BHR$B,True,"Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock, par value $0.01 per share",N, ,False,100.0,False,,BHRpB,BHR-B,False -BHTG,True,"BioHiTech Global, Inc. - Common Stock",Q,S,False,100.0,False,N,,BHTG,False -BHV,True,BlackRock Virginia Municipal Bond Trust,A, ,False,100.0,False,,BHV,BHV,False -BHVN,True,Biohaven Pharmaceutical Holding Company Ltd. Common Shares,N, ,False,100.0,False,,BHVN,BHVN,False -BIB,True,ProShares Ultra Nasdaq Biotechnology,Q,G,True,100.0,False,N,,BIB,False -BIBL,True,Inspire 100 ETF,P, ,True,100.0,False,,BIBL,BIBL,False -BICK,True,First Trust BICK Index Fund,Q,G,True,100.0,False,N,,BICK,False -BID,True,Sotheby's Common Stock,N, ,False,100.0,False,,BID,BID,False -BIDU,True,"Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share",Q,Q,False,100.0,False,N,,BIDU,False -BIF,True,"Boulder Growth & Income Fund, Inc.",N, ,False,100.0,False,,BIF,BIF,False -BIG,True,"Big Lots, Inc. Common Stock",N, ,False,100.0,False,,BIG,BIG,False -BIIB,True,Biogen Inc. - Common Stock,Q,Q,False,100.0,False,N,,BIIB,False -BIL,True,SPDR Bloomberg Barclays 1-3 Month T-Bill ETF,P, ,True,100.0,False,,BIL,BIL,False -BILI,True,Bilibili Inc. - American Depositary Shares,Q,Q,False,100.0,False,N,,BILI,False -BIO,True,"Bio-Rad Laboratories, Inc. Class A Common Stock",N, ,False,100.0,False,,BIO,BIO,False -BIO.B,True,"Bio-Rad Laboratories, Inc. Class B Common Stock",N, ,False,100.0,False,,BIO.B,BIO.B,False -BIOC,True,"Biocept, Inc. - Common Stock",Q,S,False,100.0,False,D,,BIOC,False -BIOL,True,"Biolase, Inc. - Common Stock",Q,S,False,100.0,False,D,,BIOL,False -BIOS,True,"BioScrip, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BIOS,False -BIP,True,Brookfield Infrastructure Partners LP Limited Partnership Units,N, ,False,100.0,False,,BIP,BIP,False -BIS,True,ProShares UltraShort Nasdaq Biotechnology,Q,G,True,100.0,False,N,,BIS,False -BIT,True,BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BIT,BIT,False -BITA,True,Bitauto Holdings Limited American Depositary Shares (each representing one ordinary share),N, ,False,100.0,False,,BITA,BITA,False -BIV,True,Vanguard Intermediate-Term Bond ETF,P, ,True,100.0,False,,BIV,BIV,False -BIZD,True,VanEck Vectors BDC Income ETF,P, ,True,100.0,False,,BIZD,BIZD,False -BJJN,True,iPathA Series B Bloomberg Nickel Subindex Total Return ETN,P, ,False,100.0,False,,BJJN,BJJN,False -BJK,True,VanEck Vectors Gaming ETF,P, ,True,100.0,False,,BJK,BJK,False -BJO,True,iPathA Series B Bloomberg Coffee Subindex Total Return ETN,P, ,False,100.0,False,,BJO,BJO,False -BJRI,True,"BJ's Restaurants, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BJRI,False -BJZ,True,Blackrock California Municipal 2018 Term Trust Blackrock California Municipal 2018 Term Trust,N, ,False,100.0,False,,BJZ,BJZ,False -BK,True,Bank of New York Mellon Corporation (The) Common Stock,N, ,False,100.0,False,,BK,BK,False -BK$C,True,Bank Of New York Mellon Corporation (The) Dep Shs Repstg 1/4000th Perp Pfd Ser C,N, ,False,100.0,False,,BKpC,BK-C,False -BKC,True,REX BKCM ETF,P, ,True,100.0,False,,BKC,BKC,False -BKCC,True,BlackRock Capital Investment Corporation - Common Stock,Q,Q,False,100.0,False,N,,BKCC,False -BKD,True,Brookdale Senior Living Inc. Common Stock,N, ,False,100.0,False,,BKD,BKD,False -BKE,True,"Buckle, Inc. (The) Common Stock",N, ,False,100.0,False,,BKE,BKE,False -BKEP,True,"Blueknight Energy Partners L.P., L.L.C. - Common Units representing Limited Partner Interests",Q,G,False,100.0,False,N,,BKEP,False -BKEPP,True,"Blueknight Energy Partners L.P., L.L.C. - Series A Preferred Units",Q,G,False,100.0,False,N,,BKEPP,False -BKF,True,iShares MSCI BRIC Index Fund,P, ,True,100.0,False,,BKF,BKF,False -BKH,True,Black Hills Corporation Common Stock,N, ,False,100.0,False,,BKH,BKH,False -BKHU,True,Black Hills Corporation Corporate Units,N, ,False,100.0,False,,BKHU,BKHU,False -BKI,True,"Black Knight, Inc. Common Stock ",N, ,False,100.0,False,,BKI,BKI,False -BKJ,True,"Bancorp of New Jersey, Inc Common Stock",A, ,False,100.0,False,,BKJ,BKJ,False -BKK,True,Blackrock Municipal 2020 Term Trust,N, ,False,100.0,False,,BKK,BKK,False -BKLN,True,PowerShares Exchange-Traded Fund Trust ETF,P, ,True,100.0,False,,BKLN,BKLN,False -BKN,True,BlackRock Investment Quality Municipal Trust Inc. (The),N, ,False,100.0,False,,BKN,BKN,False -BKNG,True,Booking Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,BKNG,False -BKS,True,"Barnes & Noble, Inc. Common Stock",N, ,False,100.0,False,,BKS,BKS,False -BKSC,True,Bank of South Carolina Corp. - Common Stock,Q,S,False,100.0,False,N,,BKSC,False -BKT,True,BlackRock Income Trust Inc. (The),N, ,False,100.0,False,,BKT,BKT,False -BKU,True,"BankUnited, Inc. Common Stock",N, ,False,100.0,False,,BKU,BKU,False -BKYI,True,"BIO-key International, Inc. - Common Stock",Q,S,False,100.0,False,N,,BKYI,False -BL,True,"BlackLine, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BL,False -BLBD,True,Blue Bird Corporation - Common Stock,Q,G,False,100.0,False,N,,BLBD,False -BLCM,True,"Bellicum Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,BLCM,False -BLCN,True,Reality Shares Nasdaq NextGen Economy ETF,Q,G,True,100.0,False,N,,BLCN,False -BLD,True,TopBuild Corp. Common Stock,N, ,False,100.0,False,,BLD,BLD,False -BLDP,True,"Ballard Power Systems, Inc. - Common Shares",Q,G,False,100.0,False,N,,BLDP,False -BLDR,True,"Builders FirstSource, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BLDR,False -BLE,True,BlackRock Municipal Income Trust II,A, ,False,100.0,False,,BLE,BLE,False -BLES,True,Inspire Global Hope ETF,P, ,True,100.0,False,,BLES,BLES,False -BLFS,True,"BioLife Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,BLFS,False -BLH,True,Blackrock New York Municipal 2018 Term Trust,N, ,False,100.0,False,,BLH,BLH,False -BLHY,True,Virtus Newfleet Dynamic Credit,P, ,True,100.0,False,,BLHY,BLHY,False -BLIN,True,"Bridgeline Digital, Inc. - Common Stock",Q,S,False,100.0,False,N,,BLIN,False -BLJ,True,Blackrock New Jersey Municipal Bond Trust,A, ,False,100.0,False,,BLJ,BLJ,False -BLK,True,"BlackRock, Inc. Common Stock",N, ,False,100.0,False,,BLK,BLK,False -BLKB,True,"Blackbaud, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BLKB,False -BLL,True,Ball Corporation Common Stock,N, ,False,100.0,False,,BLL,BLL,False -BLMN,True,"Bloomin' Brands, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BLMN,False -BLMT,True,"BSB Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,BLMT,False -BLNK,True,Blink Charging Co. - Common Stock,Q,S,False,100.0,False,N,,BLNK,False -BLNKW,True,Blink Charging Co. - Warrant,Q,S,False,100.0,False,N,,BLNKW,False -BLOK,True,Amplify Transformational Data Sharing ETF,P, ,True,100.0,False,,BLOK,BLOK,False -BLPH,True,"Bellerophon Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,BLPH,False -BLRX,True,BioLineRx Ltd. - American Depositary Shares,Q,S,False,100.0,False,D,,BLRX,False -BLUE,True,"bluebird bio, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BLUE,False -BLV,True,Vanguard Long-Term Bond ETF,P, ,True,100.0,False,,BLV,BLV,False -BLW,True,Blackrock Limited Duration Income Trust,N, ,False,100.0,False,,BLW,BLW,False -BLX,True,"Banco Latinoamericano de Comercio Exterior, S.A.",N, ,False,100.0,False,,BLX,BLX,False -BMA,True,Banco Macro S.A. ADR (representing Ten Class B Common Shares),N, ,False,100.0,False,,BMA,BMA,False -BMCH,True,"BMC Stock Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BMCH,False -BME,True,Blackrock Health Sciences Trust,N, ,False,100.0,False,,BME,BME,False -BMI,True,"Badger Meter, Inc. Common Stock",N, ,False,100.0,False,,BMI,BMI,False -BML$G,True,"Bank of America Corporation Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock , Series 1)",N, ,False,100.0,False,,BMLpG,BML-G,False -BML$H,True,"Bank of America Corporation Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 2)",N, ,False,100.0,False,,BMLpH,BML-H,False -BML$I,True,"Bank of America Corporation Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of 6.375% Non-Cumulative Preferred Stock, Series 3)",N, ,False,100.0,False,,BMLpI,BML-I,False -BML$J,True,"Bank of America Corporation Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 4)",N, ,False,100.0,False,,BMLpJ,BML-J,False -BML$L,True,"Bank of America Corporation Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 5)",N, ,False,100.0,False,,BMLpL,BML-L,False -BMLP,True,"Bank Of Montreal - BMO Elkhorn DWA MLP Select Index Exchange Traded Notes due December 10, 2036",Q,G,False,100.0,False,N,,BMLP,False -BMO,True,Bank Of Montreal Common Stock,N, ,False,100.0,False,,BMO,BMO,False -BMRA,True,"Biomerica, Inc. - Common Stock",Q,S,False,100.0,False,N,,BMRA,False -BMRC,True,Bank of Marin Bancorp - Common Stock,Q,S,False,100.0,False,N,,BMRC,False -BMRN,True,BioMarin Pharmaceutical Inc. - Common Stock,Q,Q,False,100.0,False,N,,BMRN,False -BMS,True,"Bemis Company, Inc. Common Stock",N, ,False,100.0,False,,BMS,BMS,False -BMTC,True,Bryn Mawr Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,BMTC,False -BMY,True,Bristol-Myers Squibb Company Common Stock,N, ,False,100.0,False,,BMY,BMY,False -BNCL,True,"Beneficial Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BNCL,False -BND,True,Vanguard Total Bond Market ETF,P, ,True,100.0,False,,BND,BND,False -BNDC,True,FlexShares Core Select Bond Fund,P, ,True,100.0,False,,BNDC,BNDC,False -BNDX,True,Vanguard Total International Bond ETF,Q,G,True,100.0,False,N,,BNDX,False -BNED,True,"Barnes & Noble Education, Inc Common Stock",N, ,False,100.0,False,,BNED,BNED,False -BNFT,True,"Benefitfocus, Inc. - Common Stock",Q,G,False,100.0,False,N,,BNFT,False -BNJ,True,BlackRock New Jersey Municipal Income Trust,N, ,False,100.0,False,,BNJ,BNJ,False -BNO,True,"United States Brent Oil Fund, LP ETV",P, ,True,100.0,False,,BNO,BNO,False -BNS,True,Bank Nova Scotia Halifax Pfd 3 Ordinary Shares,N, ,False,100.0,False,,BNS,BNS,False -BNSO,True,"Bonso Electronics International, Inc. - Common Stock",Q,S,False,100.0,False,N,,BNSO,False -BNTC,True,Benitec Biopharma Limited - American Depositary Shares,Q,S,False,100.0,False,N,,BNTC,False -BNTCW,True,Benitec Biopharma Limited - Warrant,Q,S,False,100.0,False,N,,BNTCW,False -BNY,True,BlackRock New York Municipal Income Trust,N, ,False,100.0,False,,BNY,BNY,False -BOCH,True,Bank of Commerce Holdings (CA) - Common Stock,Q,G,False,100.0,False,N,,BOCH,False -BOE,True,Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BOE,BOE,False -BOFI,True,"BofI Holding, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BOFI,False -BOFIL,True,"BofI Holding, Inc. - 6.25% Subordinated Notes Due 2026",Q,Q,False,100.0,False,N,,BOFIL,False -BOH,True,Bank of Hawaii Corporation Common Stock,N, ,False,100.0,False,,BOH,BOH,False -BOIL,True,ProShares Ultra Bloomberg Natural Gas,P, ,True,100.0,False,,BOIL,BOIL,False -BOJA,True,"Bojangles', Inc. - Common Stock",Q,Q,False,100.0,False,N,,BOJA,False -BOKF,True,BOK Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,BOKF,False -BOKFL,True,BOK Financial Corporation - 5.375% Subordinated Notes due 2056,Q,Q,False,100.0,False,N,,BOKFL,False -BOLD,True,"Audentes Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,BOLD,False -BOM,True,"DB Base Metals Double Short Exchange Traded Notes due June 1, 2038",P, ,False,100.0,False,,BOM,BOM,False -BOMN,True,Boston Omaha Corporation - Class A Common Stock,Q,S,False,100.0,False,N,,BOMN,False -BOND,True,PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund,P, ,True,100.0,False,,BOND,BOND,False -BOOM,True,DMC Global Inc. - Common Stock,Q,Q,False,100.0,False,N,,BOOM,False -BOON,True,NYSE Pickens Oil Response ETF,P, ,True,100.0,False,,BOON,BOON,False -BOOT,True,"Boot Barn Holdings, Inc. Common Stock",N, ,False,100.0,False,,BOOT,BOOT,False -BORN,True,China New Borun Corporation American Depositary Shares,N, ,False,100.0,False,,BORN,BORN,False -BOS,True,"DB Base Metals Short Exchange Traded Notes due June 1, 2038",P, ,False,100.0,False,,BOS,BOS,False -BOSC,True,B.O.S. Better Online Solutions - Ordinary Shares,Q,S,False,100.0,False,N,,BOSC,False -BOSS,True,Global X Funds Global X Founder-Run Companies ETF,Z, ,True,100.0,False,,BOSS,BOSS,False -BOTJ,True,"Bank of the James Financial Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,BOTJ,False -BOTZ,True,Global X Robotics & Artificial Intelligence ETF,Q,G,True,100.0,False,N,,BOTZ,False -BOX,True,"Box, Inc. Class A Common Stock",N, ,False,100.0,False,,BOX,BOX,False -BOXL,True,Boxlight Corporation - Class A Common Stock,Q,S,False,100.0,False,N,,BOXL,False -BP,True,BP p.l.c. Common Stock,N, ,False,100.0,False,,BP,BP,False -BPFH,True,"Boston Private Financial Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BPFH,False -BPFHP,True,"Boston Private Financial Holdings, Inc. - Depositary Shares representing 1/40th Interest in a Share of 6.95% Non-Cumulative Perpetual Preferred Stock, Series D",Q,Q,False,100.0,False,N,,BPFHP,False -BPFHW,True,"Boston Private Financial Holdings, Inc. - Warrants to purchase 1 share of common stock @ $8.00/share",Q,Q,False,100.0,False,N,,BPFHW,False -BPI,True,"Bridgepoint Education, Inc.",N, ,False,100.0,False,,BPI,BPI,False -BPK,True,Blackrock Municipal 2018 Term Trust Blackrock Municipal 2018 Term Trust,N, ,False,100.0,False,,BPK,BPK,False -BPL,True,Buckeye Partners L.P. Common Stock,N, ,False,100.0,False,,BPL,BPL,False -BPMC,True,Blueprint Medicines Corporation - Common Stock,Q,Q,False,100.0,False,N,,BPMC,False -BPMP,True,BP Midstream Partners LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,BPMP,BPMP,False -BPMX,True,BioPharmX Corporation. Common,A, ,False,100.0,False,,BPMX,BPMX,False -BPOP,True,"Popular, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BPOP,False -BPOPM,True,"Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",Q,Q,False,100.0,False,N,,BPOPM,False -BPOPN,True,"Popular, Inc. - Popular Capital Trust I -6.70% Cumulative Monthly Income Trust Preferred Securities",Q,Q,False,100.0,False,N,,BPOPN,False -BPRN,True,The Bank of Princeton - Common Stock,Q,Q,False,100.0,False,N,,BPRN,False -BPT,True,BP Prudhoe Bay Royalty Trust Common Stock,N, ,False,100.0,False,,BPT,BPT,False -BPTH,True,"Bio-Path Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,BPTH,False -BPY,True,Brookfield Property Partners L.P. - Limited Partnership Units,Q,Q,False,100.0,False,N,,BPY,False -BQH,True,Blackrock New York Municipal Bond Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BQH,BQH,False -BR,True,"Broadridge Financial Solutions, Inc.Common Stock",N, ,False,100.0,False,,BR,BR,False -BRAC,True,Black Ridge Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,BRAC,False -BRACR,True,Black Ridge Acquisition Corp. - Right,Q,S,False,100.0,False,N,,BRACR,False -BRACU,True,Black Ridge Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,BRACU,False -BRACW,True,Black Ridge Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,BRACW,False -BRC,True,Brady Corporation Common Stock,N, ,False,100.0,False,,BRC,BRC,False -BREW,True,"Craft Brew Alliance, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BREW,False -BRF,True,VanEck Vectors Brazil Small-Cap ETF,P, ,True,100.0,False,,BRF,BRF,False -BRFS,True,BRF S.A.,N, ,False,100.0,False,,BRFS,BRFS,False -BRG,True,"Bluerock Residential Growth REIT, Inc. Class A Common Stock",A, ,False,100.0,False,,BRG,BRG,False -BRG$A,True,"Bluerock Residential Growth REIT, Inc. 8.250% Series A Cumulative Redeemable Preferred Stock ($0.01 par value per share)",A, ,False,100.0,False,,BRGpA,BRG-A,False -BRG$C,True,"Bluerock Residential Growth REIT, Inc. 7.625% Series C Cumulative Redeemable Preferred Stock",A, ,False,100.0,False,,BRGpC,BRG-C,False -BRG$D,True,"Bluerock Residential Growth REIT, Inc. 7.125% Series D, Cumulative Preferred Stock ($0.01 par value per share)",A, ,False,100.0,False,,BRGpD,BRG-D,False -BRGL,True,Bernstein Global Research Fund,Z, ,True,100.0,False,,BRGL,BRGL,False -BRID,True,Bridgford Foods Corporation - Common Stock,Q,G,False,100.0,False,N,,BRID,False -BRK.A,False,Berkshire Hathaway Inc. Common Stock,N, ,False,1.0,False,,BRK.A,BRK.A,False -BRK.B,True,Berkshire Hathaway Inc. New Common Stock,N, ,False,100.0,False,,BRK.B,BRK.B,False -BRKL,True,"Brookline Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BRKL,False -BRKR,True,Bruker Corporation - Common Stock,Q,Q,False,100.0,False,N,,BRKR,False -BRKS,True,"Brooks Automation, Inc. - Common Stock",Q,Q,False,100.0,False,N,,BRKS,False -BRN,True,"Barnwell Industries, Inc. Common Stock",A, ,False,100.0,False,,BRN,BRN,False -BRO,True,"Brown & Brown, Inc. Common Stock",N, ,False,100.0,False,,BRO,BRO,False -BRPA,True,Big Rock Partners Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,BRPA,False -BRPAR,True,Big Rock Partners Acquisition Corp. - Right,Q,S,False,100.0,False,N,,BRPAR,False -BRPAU,True,Big Rock Partners Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,BRPAU,False -BRPAW,True,Big Rock Partners Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,BRPAW,False -BRQS,True,"Borqs Technologies, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,BRQS,False -BRS,True,Bristow Group Inc. Common Stock,N, ,False,100.0,False,,BRS,BRS,False -BRSS,True,"Global Brass and Copper Holdings, Inc. Common Stock",N, ,False,100.0,False,,BRSS,BRSS,False -BRT,True,BRT Apartments Corp. (MD) Common Stock,N, ,False,100.0,False,,BRT,BRT,False -BRX,True,Brixmor Property Group Inc. Common Stock,N, ,False,100.0,False,,BRX,BRX,False -BRZU,True,Direxion Daily Brazil Bull 3X Shares,P, ,True,100.0,False,,BRZU,BRZU,False -BSA,True,BrightSphere Investment Group plc 5.125% Notes due 2031,N, ,False,100.0,False,,BSA,BSA,False -BSAC,True,Banco Santander - Chile ADS,N, ,False,100.0,False,,BSAC,BSAC,False -BSBR,True,"Banco Santander Brasil SA American Depositary Shares, each representing one unit",N, ,False,100.0,False,,BSBR,BSBR,False -BSCI,True,PowerShares BulletShares 2018 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCI,BSCI,False -BSCJ,True,PowerShares BulletShares 2019 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCJ,BSCJ,False -BSCK,True,PowerShares BulletShares 2020 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCK,BSCK,False -BSCL,True,PowerShares BulletShares 2021 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCL,BSCL,False -BSCM,True,PowerShares BulletShares 2022 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCM,BSCM,False -BSCN,True,PowerShares BulletShares 2023 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCN,BSCN,False -BSCO,True,PowerShares BulletShares 2024 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCO,BSCO,False -BSCP,True,PowerShares BulletShares 2025 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCP,BSCP,False -BSCQ,True,PowerShares BulletShares 2026 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCQ,BSCQ,False -BSCR,True,PowerShares BulletShares 2027 Corporate Bond Portfolio,P, ,True,100.0,False,,BSCR,BSCR,False -BSD,True,BlackRock Strategic Municipal Trust Inc. (The) Common Stock,N, ,False,100.0,False,,BSD,BSD,False -BSE,True,Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BSE,BSE,False -BSET,True,"Bassett Furniture Industries, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,BSET,False -BSIG,True,BrightSphere Investment Group plc Ordinary Shares,N, ,False,100.0,False,,BSIG,BSIG,False -BSJI,True,PowerShares BulletShares 2018 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJI,BSJI,False -BSJJ,True,PowerShares BulletShares 2019 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJJ,BSJJ,False -BSJK,True,PowerShares BulletShares 2020 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJK,BSJK,False -BSJL,True,PowerShares BulletShares 2021 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJL,BSJL,False -BSJM,True,PowerShares BulletShares 2022 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJM,BSJM,False -BSJN,True,PowerShares BulletShares 2023 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJN,BSJN,False -BSJO,True,PowerShares BulletShares 2024 High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,BSJO,BSJO,False -BSJP,True,PowerShares BulletShares 2025 High Yield Corporate Bond Portfolio ,P, ,True,100.0,False,,BSJP,BSJP,False -BSL,True,Blackstone GSO Senior Floating Rate Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,BSL,BSL,False -BSM,True,"Black Stone Minerals, L.P. Common units representing limited partner interests",N, ,False,100.0,False,,BSM,BSM,False -BSMX,True,"Banco Santander (M?xico), S.A., Instituci?n de Banca M?ltiple, Grupo Financiero Santander M?xico",N, ,False,100.0,False,,BSMX,BSMX,False -BSPM,True,"Biostar Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,E,,BSPM,False -BSQR,True,BSQUARE Corporation - Common Stock,Q,G,False,100.0,False,N,,BSQR,False -BSRR,True,Sierra Bancorp - Common Stock,Q,Q,False,100.0,False,N,,BSRR,False -BST,True,BlackRock Science and Technology Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BST,BST,False -BSTC,True,BioSpecifics Technologies Corp - Common Stock,Q,G,False,100.0,False,N,,BSTC,False -BSTI,True,"BEST Inc. American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,BSTI,BSTI,False -BSV,True,Vanguard Short-Term Bond ETF,P, ,True,100.0,False,,BSV,BSV,False -BSWN,True,"UBS AG VelocityShares VIX Tail Risk ETN linked to the S&P 500 VIX Futures Tail Risk Index Short Term due July 18, 2046",P, ,True,100.0,False,,BSWN,BSWN,False -BSX,True,Boston Scientific Corporation Common Stock,N, ,False,100.0,False,,BSX,BSX,False -BT,True,BT Group plc American Depositary Shares,N, ,False,100.0,False,,BT,BT,False -BTA,True,BlackRock Long-Term Municipal Advantage Trust BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BTA,BTA,False -BTAI,True,"BioXcel Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,BTAI,False -BTAL,True,AGFiQ U.S. Market Neutral Anti-Beta Fund,P, ,True,100.0,False,,BTAL,BTAL,False -BTE,True,Baytex Energy Corp,N, ,False,100.0,False,,BTE,BTE,False -BTEC,True,Principal Healthcare Innovators Index ETF,Q,G,True,100.0,False,N,,BTEC,False -BTG,True,B2Gold Corp Common shares (Canada),A, ,False,100.0,False,,BTG,BTG,False -BTI,True,"British American Tobacco Industries, p.l.c. Common Stock ADR",N, ,False,100.0,False,,BTI,BTI,False -BTN,True,"Ballantyne Strong, Inc. Common Stock",A, ,False,100.0,False,,BTN,BTN,False -BTO,True,John Hancock Financial Opportunities Fund Common Stock,N, ,False,100.0,False,,BTO,BTO,False -BTT,True,BlackRock Municipal 2030 Target Term Trust,N, ,False,100.0,False,,BTT,BTT,False -BTU,True,Peabody Energy Corporation Common Stock ,N, ,False,100.0,False,,BTU,BTU,False -BTX,True,"BioTime, Inc. Common Stock",A, ,False,100.0,False,,BTX,BTX,False -BTX.W,True,"BioTime, Inc. Warrant (Expiring 10/1/2018)",A, ,False,100.0,False,,BTX.WS,BTX+,False -BTZ,True,BlackRock Credit Allocation Income Trust,N, ,False,100.0,False,,BTZ,BTZ,False -BUD,True,Anheuser-Busch Inbev SA Sponsored ADR (Belgium),N, ,False,100.0,False,,BUD,BUD,False -BUI,True,"BlackRock Utility, Infrastructure & Power Opportunities Trust",N, ,False,100.0,False,,BUI,BUI,False -BURG,True,"Chanticleer Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,BURG,False -BURL,True,"Burlington Stores, Inc. Common Stock",N, ,False,100.0,False,,BURL,BURL,False -BUSE,True,First Busey Corporation - Common Stock,Q,Q,False,100.0,False,N,,BUSE,False -BUY,True,USCF SummerHaven SHPEI Index Fund,P, ,True,100.0,False,,BUY,BUY,False -BUYN,True,USCF SummerHaven SHPEN Index Fund,P, ,True,100.0,False,,BUYN,BUYN,False -BUZ,True,Buzz US Sentiment Leaders ETF,P, ,True,100.0,False,,BUZ,BUZ,False -BVAL,True,Brand Value ETF,P, ,True,100.0,False,,BVAL,BVAL,False -BVN,True,Buenaventura Mining Company Inc.,N, ,False,100.0,False,,BVN,BVN,False -BVNSC,True,Brandes Investment Trust - Brandes Value NextShares,Q,G,False,100.0,False,N,,BVNSC,True -BVSN,True,"BroadVision, Inc. - Common Stock",Q,S,False,100.0,False,N,,BVSN,False -BVX,True,Bovie Medical Corporation Common Stock,A, ,False,100.0,False,,BVX,BVX,False -BVXV,True,BiondVax Pharmaceuticals Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,BVXV,False -BVXVW,True,BiondVax Pharmaceuticals Ltd. - Warrants,Q,S,False,100.0,False,N,,BVXVW,False -BW,True,"Babcock & Wilcox Enterprises, Inc. Common Stock",N, ,False,100.0,False,,BW,BW,False -BWA,True,BorgWarner Inc. Common Stock,N, ,False,100.0,False,,BWA,BWA,False -BWB,True,"Bridgewater Bancshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,BWB,False -BWEN,True,"Broadwind Energy, Inc. - Common Stock",Q,S,False,100.0,False,N,,BWEN,False -BWFG,True,"Bankwell Financial Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,BWFG,False -BWG,True,BrandywineGLOBAL Global Income Opportunities Fund Inc.,N, ,False,100.0,False,,BWG,BWG,False -BWINA,True,"Baldwin & Lyons, Inc. - Class A (voting) Common Stock",Q,G,False,100.0,False,N,,BWINA,False -BWINB,True,"Baldwin & Lyons, Inc. - Class B (nonvoting) Common Stock",Q,G,False,100.0,False,N,,BWINB,False -BWL.A,True,"Bowl America, Inc. Class A Common Stock",A, ,False,100.0,False,,BWL.A,BWL.A,False -BWP,True,Boardwalk Pipeline Partners LP Common Units,N, ,False,100.0,False,,BWP,BWP,False -BWX,True,SPDR Bloomberg Barclays Intl Treasury Bd,P, ,True,100.0,False,,BWX,BWX,False -BWXT,True,"BWX Technologies, Inc. Common Stock",N, ,False,100.0,False,,BWXT,BWXT,False -BWZ,True,SPDR Bloomberg Barclays Short Term International Treasury Bond ETF,P, ,True,100.0,False,,BWZ,BWZ,False -BX,True,The Blackstone Group L.P. Common Units Representing Limited Partnership Interests,N, ,False,100.0,False,,BX,BX,False -BXC,True,Bluelinx Holdings Inc. Common Stock,N, ,False,100.0,False,,BXC,BXC,False -BXE,True,Bellatrix Exploration Ltd Ordinary Shares (Canada),N, ,False,100.0,False,,BXE,BXE,False -BXG,True,Bluegreen Vacations Corporation Common Stock,N, ,False,100.0,False,,BXG,BXG,False -BXMT,True,"Blackstone Mortgage Trust, Inc. Common Stock",N, ,False,100.0,False,,BXMT,BXMT,False -BXMX,True,Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,BXMX,BXMX,False -BXP,True,"Boston Properties, Inc. Common Stock",N, ,False,100.0,False,,BXP,BXP,False -BXP$B,True,"Boston Properties, Inc. Depositary Shares, each representing 1/100th of a share of the Issuer's 5.25% Sockeries B Cumulative Redeemable Preferred St",N, ,False,100.0,False,,BXPpB,BXP-B,False -BXS,True,BancorpSouth Bank Common Stock,N, ,False,100.0,False,,BXS,BXS,False -BY,True,"Byline Bancorp, Inc. Common Stock",N, ,False,100.0,False,,BY,BY,False -BYD,True,Boyd Gaming Corporation Common Stock,N, ,False,100.0,False,,BYD,BYD,False -BYFC,True,Broadway Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,BYFC,False -BYLD,True,iShares Yield Optimized Bond ETF,P, ,True,100.0,False,,BYLD,BYLD,False -BYM,True,Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,BYM,BYM,False -BYSI,True,"BeyondSpring, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,BYSI,False -BZF,True,WisdomTree Brazilian Real Strategy Fund,P, ,True,100.0,False,,BZF,BZF,False -BZH,True,"Beazer Homes USA, Inc. Common Stock",N, ,False,100.0,False,,BZH,BZH,False -BZM,True,BlackRock Maryland Municipal Bond Trust Common shares of beneficial interest,A, ,False,100.0,False,,BZM,BZM,False -BZQ,True,ProShares UltraShort MSCI Brazil Capped,P, ,True,100.0,False,,BZQ,BZQ,False -BZUN,True,Baozun Inc. - American Depositary Shares,Q,Q,False,100.0,False,N,,BZUN,False -C,True,"Citigroup, Inc. Common Stock",N, ,False,100.0,False,,C,C,False -C$C,True,Citigroup Inc. Depositary Shares representing 1/1000 Series C Noncumulative Preferred Stock (United States),N, ,False,100.0,False,,CpC,C-C,False -C$J,True,Citigroup Inc. Dep Shs Repstg 1/1000 Pfd Ser J Fixed/Fltg,N, ,False,100.0,False,,CpJ,C-J,False -C$K,True,Citigroup Inc. Dep Shs Repstg 1/1000th Pfd Ser K,N, ,False,100.0,False,,CpK,C-K,False -C$L,True,Citigroup Inc. Depositary Share representing 1/1000 interest in a share of noncumulative series L,N, ,False,100.0,False,,CpL,C-L,False -C$N,True,Citigroup Capital VIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS),N, ,False,100.0,False,,CpN,C-N,False -C$S,True,"Citigroup Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 6.300% Noncumulative Preferred Stock, Series S",N, ,False,100.0,False,,CpS,C-S,False -C.A,True,"Citigroup Inc. Warrants Class A expiring January 4, 2019",N, ,False,100.0,False,,C.WS.A,C+A,False -CA,True,CA Inc. - Common Stock,Q,Q,False,100.0,False,N,,CA,False -CAAP,True,Corporacion America Airports SA Common Shares,N, ,False,100.0,False,,CAAP,CAAP,False -CAAS,True,"China Automotive Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,CAAS,False -CABO,True,"Cable One, Inc. Common Stock",N, ,False,100.0,False,,CABO,CABO,False -CAC,True,Camden National Corporation - Common Stock,Q,Q,False,100.0,False,N,,CAC,False -CACC,True,Credit Acceptance Corporation - Common Stock,Q,Q,False,100.0,False,N,,CACC,False -CACG,True,ClearBridge All Cap Growth ETF,Q,G,True,100.0,False,N,,CACG,False -CACI,True,"CACI International, Inc. Class A Common Stock",N, ,False,100.0,False,,CACI,CACI,False -CADC,True,"China Advanced Construction Materials Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,CADC,False -CADE,True,Cadence Bancorporation Class A Common Stock,N, ,False,100.0,False,,CADE,CADE,False -CAE,True,CAE Inc. Ordinary Shares,N, ,False,100.0,False,,CAE,CAE,False -CAF,True,Morgan Stanley China A Share Fund Inc. Common Stock,N, ,False,100.0,False,,CAF,CAF,False -CAFD,True,8point3 Energy Partners LP - Class A Shares,Q,Q,False,100.0,False,N,,CAFD,False -CAG,True,"ConAgra Brands, Inc. Common Stock",N, ,False,100.0,False,,CAG,CAG,False -CAH,True,"Cardinal Health, Inc. Common Stock",N, ,False,100.0,False,,CAH,CAH,False -CAI,True,"CAI International, Inc. Common Stock",N, ,False,100.0,False,,CAI,CAI,False -CAI$A,True,"CAI International, Inc. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,CAIpA,CAI-A,False -CAJ,True,"Canon, Inc. American Depositary Shares",N, ,False,100.0,False,,CAJ,CAJ,False -CAKE,True,The Cheesecake Factory Incorporated - Common Stock,Q,Q,False,100.0,False,N,,CAKE,False -CAL,True,"Caleres, Inc. Common Stock",N, ,False,100.0,False,,CAL,CAL,False -CALA,True,"Calithera Biosciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CALA,False -CALF,True,Pacer US Small Cap Cash Cows 100 ETF,Z, ,True,100.0,False,,CALF,CALF,False -CALI,True,China Auto Logistics Inc. - Common Stock,Q,S,False,100.0,False,E,,CALI,False -CALL,True,magicJack VocalTec Ltd - Ordinary Shares,Q,G,False,100.0,False,N,,CALL,False -CALM,True,"Cal-Maine Foods, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CALM,False -CALX,True,"Calix, Inc Common Stock",N, ,False,100.0,False,,CALX,CALX,False -CAMP,True,CalAmp Corp. - Common Stock,Q,Q,False,100.0,False,N,,CAMP,False -CAMT,True,Camtek Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,CAMT,False -CANE,True,Teucrium Sugar Fund ETV,P, ,True,100.0,False,,CANE,CANE,False -CANF,True,Can-Fite Biopharma Ltd Sponsored ADR (Israel),A, ,False,100.0,False,,CANF,CANF,False -CAPE,True,Barclays ETN Schiller CAPE,P, ,False,100.0,False,,CAPE,CAPE,False -CAPL,True,CrossAmerica Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,CAPL,CAPL,False -CAPR,True,"Capricor Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,CAPR,False -CAR,True,"Avis Budget Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CAR,False -CARA,True,"Cara Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,CARA,False -CARB,True,"Carbonite, Inc. - Common Stock",Q,G,False,100.0,False,N,,CARB,False -CARG,True,"CarGurus, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,CARG,False -CARO,True,Carolina Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,CARO,False -CARS,True,Cars.com Inc. Common Stock ,N, ,False,100.0,False,,CARS,CARS,False -CART,True,"Carolina Trust BancShares, Inc. - Common Stock",Q,S,False,100.0,False,N,,CART,False -CARV,True,"Carver Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,CARV,False -CARZ,True,First Trust NASDAQ Global Auto Index Fund,Q,G,True,100.0,False,N,,CARZ,False -CASA,True,"Casa Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CASA,False -CASH,True,"Meta Financial Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CASH,False -CASI,True,"CASI Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,CASI,False -CASM,True,"CAS Medical Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,CASM,False -CASS,True,"Cass Information Systems, Inc - Common Stock",Q,Q,False,100.0,False,N,,CASS,False -CASY,True,"Caseys General Stores, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CASY,False -CAT,True,"Caterpillar, Inc. Common Stock",N, ,False,100.0,False,,CAT,CAT,False -CATB,True,"Catabasis Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,CATB,False -CATC,True,Cambridge Bancorp - Common Stock,Q,S,False,100.0,False,N,,CATC,False -CATH,True,Global X S&P 500 Catholic Values ETF,Q,G,True,100.0,False,N,,CATH,False -CATM,True,Cardtronics plc - Common Stock,Q,Q,False,100.0,False,N,,CATM,False -CATO,True,Cato Corporation (The) Class A Common Stock,N, ,False,100.0,False,,CATO,CATO,False -CATS,True,"Catasys, Inc. - Common Stock",Q,S,False,100.0,False,N,,CATS,False -CATY,True,Cathay General Bancorp - Common Stock,Q,Q,False,100.0,False,N,,CATY,False -CATYW,True,Cathay General Bancorp - Warrant,Q,Q,False,100.0,False,N,,CATYW,False -CAVM,True,"Cavium, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CAVM,False -CAW,True,"CCA Industries, Inc. Common Stock",A, ,False,100.0,False,,CAW,CAW,False -CB,True,Chubb Limited Common Stock,N, ,False,100.0,False,,CB,CB,False -CBA,True,ClearBridge American Energy MLP Fund Inc. Common Stock,N, ,False,100.0,False,,CBA,CBA,False -CBAK,True,"CBAK Energy Technology, Inc. - Common Stock",Q,G,False,100.0,False,N,,CBAK,False -CBAN,True,"Colony Bankcorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,CBAN,False -CBAY,True,CymaBay Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,CBAY,False -CBB,True,Cincinnati Bell Inc. Common Stock,N, ,False,100.0,False,,CBB,CBB,False -CBB$B,True,Cincinnati Bell Inc. Preferred Stock,N, ,False,100.0,False,,CBBpB,CBB-B,False -CBD,True,Companhia Brasileira de Distribuicao ADS,N, ,False,100.0,False,,CBD,CBD,False -CBFV,True,"CB Financial Services, Inc. - Common Stock",Q,G,False,100.0,False,N,,CBFV,False -CBH,True,AllianzGI Convertible & Income 2024 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,CBH,CBH,False -CBIO,True,"Catalyst Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,CBIO,False -CBK,True,Christopher & Banks Corporation Common Stock,N, ,False,100.0,False,,CBK,CBK,False -CBL,True,"CBL & Associates Properties, Inc. Common Stock",N, ,False,100.0,False,,CBL,CBL,False -CBL$D,True,"CBL & Associates Properties, Inc. Dep Shares Repstg 1/10th Preferred Series D",N, ,False,100.0,False,,CBLpD,CBL-D,False -CBL$E,True,"CBL & Associates Properties, Inc. Depositary Shs Repstg 1/10 6.625% Ser E Cum Redeemable (Pfd Stk)",N, ,False,100.0,False,,CBLpE,CBL-E,False -CBLI,True,"Cleveland BioLabs, Inc. - Common Stock",Q,S,False,100.0,False,N,,CBLI,False -CBLK,True,"Carbon Black, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBLK,False -CBM,True,Cambrex Corporation Common Stock,N, ,False,100.0,False,,CBM,CBM,False -CBMG,True,"Cellular Biomedicine Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,CBMG,False -CBND,True,SPDR Bloomberg Barclays Issuer Scored Corporate Bond ETF,P, ,True,100.0,False,,CBND,CBND,False -CBO,True,CBO (Listing Market - NYSE - Networks A/E) Common Stock,N, ,False,100.0,True,,CBO,CBO,False -CBOE,True,"Cboe Global Markets, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBOE,False -CBON,True,VanEck Vectors ChinaAMC China Bond ETF,P, ,True,100.0,False,,CBON,CBON,False -CBPO,True,"China Biologic Products Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBPO,False -CBPX,True,"Continental Building Products, Inc. Common Stock",N, ,False,100.0,False,,CBPX,CBPX,False -CBRE,True,CBRE Group Inc Common Stock Class A,N, ,False,100.0,False,,CBRE,CBRE,False -CBRL,True,"Cracker Barrel Old Country Store, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBRL,False -CBS,True,CBS Corporation Class B Common Stock,N, ,False,100.0,False,,CBS,CBS,False -CBS.A,True,CBS Corporation CBS Corporation Class A Common Stock,N, ,False,100.0,False,,CBS.A,CBS.A,False -CBSH,True,"Commerce Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBSH,False -CBSHP,True,"Commerce Bancshares, Inc. - Depositary Shares, each representing a 1/1000th interest of 6.00% Series B Non-Cumulative Perpetual Preferred Stock",Q,Q,False,100.0,False,N,,CBSHP,False -CBT,True,Cabot Corporation Common Stock,N, ,False,100.0,False,,CBT,CBT,False -CBTX,True,"CBTX, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CBTX,False -CBU,True,"Community Bank System, Inc. Common Stock",N, ,False,100.0,False,,CBU,CBU,False -CBX,True,CBX (Listing Market NYSE Networks AE) Common Stock,N, ,False,100.0,True,,CBX,CBX,False -CBZ,True,"CBIZ, Inc. Common Stock",N, ,False,100.0,False,,CBZ,CBZ,False -CC,True,Chemours Company (The) Common Stock,N, ,False,100.0,False,,CC,CC,False -CCA,True,MFS California Municipal Fund Common Shares of Beneficial Interest,A, ,False,100.0,False,,CCA,CCA,False -CCBG,True,Capital City Bank Group - Common Stock,Q,Q,False,100.0,False,N,,CCBG,False -CCCL,True,"China Ceramics Co., Ltd. - Common Stock",Q,S,False,100.0,False,N,,CCCL,False -CCCR,True,"China Commercial Credit, Inc. - Common Stock",Q,S,False,100.0,False,D,,CCCR,False -CCD,True,Calamos Dynamic Convertible & Income Fund - Common Shares,Q,Q,False,100.0,False,N,,CCD,False -CCE,True,Coca-Cola European Partners plc Ordinary Shares,N, ,False,100.0,False,,CCE,CCE,False -CCF,True,Chase Corporation Common Stock,A, ,False,100.0,False,,CCF,CCF,False -CCI,True,Crown Castle International Corp. (REIT) Common Stock,N, ,False,100.0,False,,CCI,CCI,False -CCI$A,True,"Crown Castle International Corporation 6.875% Mandatory Convertible Preferred Stock, Series A",N, ,False,100.0,False,,CCIpA,CCI-A,False -CCIH,True,ChinaCache International Holdings Ltd. - American Depositary Shares,Q,Q,False,100.0,False,N,,CCIH,False -CCJ,True,Cameco Corporation Common Stock,N, ,False,100.0,False,,CCJ,CCJ,False -CCK,True,"Crown Holdings, Inc.",N, ,False,100.0,False,,CCK,CCK,False -CCL,True,Carnival Corporation Common Stock,N, ,False,100.0,False,,CCL,CCL,False -CCLP,True,CSI Compressco LP - common units,Q,Q,False,100.0,False,N,,CCLP,False -CCM,True,Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares),N, ,False,100.0,False,,CCM,CCM,False -CCMP,True,Cabot Microelectronics Corporation - Common Stock,Q,Q,False,100.0,False,N,,CCMP,False -CCNE,True,CNB Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,CCNE,False -CCO,True,"Clear Channel Outdoor Holdings, Inc. Clear Channel Outdoor Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,CCO,CCO,False -CCOI,True,"Cogent Communications Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CCOI,False -CCOR,True,Cambria Core Equity ETF,P, ,True,100.0,False,,CCOR,CCOR,False -CCR,True,CONSOL Coal Resources LP Common Units representing limited partner interests,N, ,False,100.0,False,,CCR,CCR,False -CCRC,True,"China Customer Relations Centers, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,CCRC,False -CCRN,True,"Cross Country Healthcare, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CCRN,False -CCS,True,"Century Communities, Inc. Common Stock",N, ,False,100.0,False,,CCS,CCS,False -CCT,True,"Corporate Capital Trust, Inc. Common Stock",N, ,False,100.0,False,,CCT,CCT,False -CCU,True,"Compania Cervecerias Unidas, S.A. Common Stock",N, ,False,100.0,False,,CCU,CCU,False -CCXI,True,"ChemoCentryx, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CCXI,False -CCZ,True,Comcast Holdings ZONES,N, ,False,100.0,False,,CCZ,CCZ,False -CDAY,True,Ceridian HCM Holding Inc. Common Stock,N, ,False,100.0,False,,CDAY,CDAY,False -CDC,True,VictoryShares US EQ Income Enhanced Volatility Wtd ETF,Q,G,True,100.0,False,N,,CDC,False -CDE,True,"Coeur Mining, Inc. Common Stock",N, ,False,100.0,False,,CDE,CDE,False -CDEV,True,"Centennial Resource Development, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,CDEV,False -CDK,True,"CDK Global, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CDK,False -CDL,True,VictoryShares US Large Cap High Div Volatility Wtd ETF,Q,G,True,100.0,False,N,,CDL,False -CDLX,True,"Cardlytics, Inc. - Common Stock",Q,G,False,100.0,False,N,,CDLX,False -CDMO,True,"Avid Bioservices, Inc. - Common Stock",Q,S,False,100.0,False,N,,CDMO,False -CDMOP,True,"Avid Bioservices, Inc. - 10.50% Series E Convertible Preferred Stock",Q,S,False,100.0,False,N,,CDMOP,False -CDNA,True,"CareDx, Inc. - Common Stock",Q,G,False,100.0,False,N,,CDNA,False -CDNS,True,"Cadence Design Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CDNS,False -CDOR,True,"Condor Hospitality Trust, Inc. Common Stock",A, ,False,100.0,False,,CDOR,CDOR,False -CDR,True,"Cedar Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,CDR,CDR,False -CDR$B,True,"Cedar Realty Trust, Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,CDRpB,CDR-B,False -CDR$C,True,"Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,CDRpC,CDR-C,False -CDTI,True,"CDTI Advanced Materials, Inc. - Common Stock",Q,S,False,100.0,False,D,,CDTI,False -CDTX,True,"Cidara Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,CDTX,False -CDW,True,CDW Corporation - Common Stock,Q,Q,False,100.0,False,N,,CDW,False -CDXC,True,ChromaDex Corporation - Common Stock,Q,S,False,100.0,False,N,,CDXC,False -CDXS,True,"Codexis, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CDXS,False -CDZI,True,"Cadiz, Inc. - Common Stock",Q,G,False,100.0,False,N,,CDZI,False -CE,True,Celanese Corporation Celanese Corporation Series A Common Stock,N, ,False,100.0,False,,CE,CE,False -CEA,True,China Eastern Airlines Corporation Ltd. Common Stock,N, ,False,100.0,False,,CEA,CEA,False -CECE,True,CECO Environmental Corp. - Common Stock,Q,Q,False,100.0,False,N,,CECE,False -CECO,True,Career Education Corporation - Common Stock,Q,Q,False,100.0,False,N,,CECO,False -CEE,True,"The Central and Eastern Europe Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,CEE,CEE,False -CEF,True,Sprott Physical Gold and Silver Trust Units,P, ,True,100.0,False,,CEF,CEF,False -CEFL,True,ETRACS Monthly Pay 2X Leveraged Closed-End Fund ETN,P, ,False,100.0,False,,CEFL,CEFL,False -CEFS,True,Exchange Listed Funds Trust ETF,Z, ,True,100.0,False,,CEFS,CEFS,False -CEI,True,"Camber Energy, Inc. Common Stock",A, ,False,100.0,False,,CEI,CEI,False -CEIX,True,CONSOL Energy Inc. Common Stock ,N, ,False,100.0,False,,CEIX,CEIX,False -CEL,True,"Cellcom Israel, Ltd. Ordinary Shares",N, ,False,100.0,False,,CEL,CEL,False -CELC,True,Celcuity Inc. - Common Stock,Q,S,False,100.0,False,N,,CELC,False -CELG,True,Celgene Corporation - Common Stock,Q,Q,False,100.0,False,N,,CELG,False -CELGZ,True,Celgene Corporation - Contingent Value Right,Q,G,False,100.0,False,N,,CELGZ,False -CELH,True,"Celsius Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,CELH,False -CELP,True,"Cypress Energy Partners, L.P. Common Units representing limited partner interests",N, ,False,100.0,False,,CELP,CELP,False -CEM,True,ClearBridge Energy MLP Fund Inc. Common Stock,N, ,False,100.0,False,,CEM,CEM,False -CEMB,True,iShares J.P. Morgan EM Corporate Bond ETF,Z, ,True,100.0,False,,CEMB,CEMB,False -CEMI,True,"Chembio Diagnostics, Inc. - Common Stock",Q,S,False,100.0,False,N,,CEMI,False -CEN,True,Center Coast Brookfield MLP & Energy Infrastructure Fund,N, ,False,100.0,False,,CEN,CEN,False -CENT,True,Central Garden & Pet Company - Common Stock,Q,Q,False,100.0,False,N,,CENT,False -CENTA,True,Central Garden & Pet Company - Class A Common Stock Nonvoting,Q,Q,False,100.0,False,N,,CENTA,False -CENX,True,Century Aluminum Company - Common Stock,Q,Q,False,100.0,False,N,,CENX,False -CEO,True,CNOOC Limited Common Stock,N, ,False,100.0,False,,CEO,CEO,False -CEPU,True,Central Puerto S.A. American Depositary Shares (each represents ten Common Shares),N, ,False,100.0,False,,CEPU,CEPU,False -CEQP,True,Crestwood Equity Partners LP,N, ,False,100.0,False,,CEQP,CEQP,False -CERC,True,Cerecor Inc. - Common Stock,Q,S,False,100.0,False,N,,CERC,False -CERCW,True,Cerecor Inc. - Class A Warrants,Q,S,False,100.0,False,N,,CERCW,False -CERN,True,Cerner Corporation - Common Stock,Q,Q,False,100.0,False,N,,CERN,False -CERS,True,Cerus Corporation - Common Stock,Q,G,False,100.0,False,N,,CERS,False -CET,True,Central Securities Corporation Common Stock,A, ,False,100.0,False,,CET,CET,False -CETV,True,Central European Media Enterprises Ltd. - Class A Common Stock,Q,Q,False,100.0,False,N,,CETV,False -CETX,True,Cemtrex Inc. - Common Stock,Q,S,False,100.0,False,N,,CETX,False -CETXP,True,Cemtrex Inc. - Series 1 Preferred Stock,Q,S,False,100.0,False,N,,CETXP,False -CETXW,True,Cemtrex Inc. - Series 1 Warrant,Q,S,False,100.0,False,N,,CETXW,False -CEV,True,Eaton Vance California Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,CEV,CEV,False -CEVA,True,"CEVA, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CEVA,False -CEW,True,WisdomTree Emerging Currency Strategy Fund,P, ,True,100.0,False,,CEW,CEW,False -CEY,True,VictoryShares Emerging Market High Div Volatility Wtd ETF,Q,G,True,100.0,False,N,,CEY,False -CEZ,True,VictoryShares Emerging Market Volatility Wtd ETF,Q,G,True,100.0,False,N,,CEZ,False -CF,True,"CF Industries Holdings, Inc. Common Stock",N, ,False,100.0,False,,CF,CF,False -CFA,True,VictoryShares US 500 Volatility Wtd ETF,Q,G,True,100.0,False,N,,CFA,False -CFBI,True,"Community First Bancshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,CFBI,False -CFBK,True,Central Federal Corporation - Common Stock,Q,S,False,100.0,False,N,,CFBK,False -CFC$B,True,Countrywide Capital V (New) 7.00% Capital Securities,N, ,False,100.0,False,,CFCpB.CL,CFC-B*,False -CFFI,True,C&F Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,CFFI,False -CFFN,True,"Capitol Federal Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CFFN,False -CFG,True,"Citizens Financial Group, Inc. Common Stock",N, ,False,100.0,False,,CFG,CFG,False -CFMS,True,"Conformis, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CFMS,False -CFO,True,VictoryShares US 500 Enhanced Volatility Wtd ETF,Q,G,True,100.0,False,N,,CFO,False -CFR,True,"Cullen/Frost Bankers, Inc. Common Stock",N, ,False,100.0,False,,CFR,CFR,False -CFR$A,True,"Cullen/Frost Bankers, Inc. Perpetual Preferred Series A",N, ,False,100.0,False,,CFRpA,CFR-A,False -CFRX,True,ContraFect Corporation - Common Stock,Q,S,False,100.0,False,N,,CFRX,False -CFX,True,Colfax Corporation Common Stock,N, ,False,100.0,False,,CFX,CFX,False -CG,True,The Carlyle Group L.P. - Common Units,Q,Q,False,100.0,False,N,,CG,False -CGA,True,"China Green Agriculture, Inc. Common Stock",N, ,False,100.0,False,,CGA,CGA,False -CGBD,True,"TCG BDC, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CGBD,False -CGEN,True,Compugen Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,CGEN,False -CGG,True,CGG,N, ,False,100.0,False,,CGG,CGG,False -CGIX,True,"Cancer Genetics, Inc. - Common Stock",Q,S,False,100.0,False,N,,CGIX,False -CGNX,True,Cognex Corporation - Common Stock,Q,Q,False,100.0,False,N,,CGNX,False -CGO,True,Calamos Global Total Return Fund - Common Stock,Q,Q,False,100.0,False,N,,CGO,False -CGVIC,True,Causeway ETMF Trust - Causeway Global Value NextShares,Q,G,False,100.0,False,N,,CGVIC,True -CGW,True,PowerShares S&P Global Water Index Portfolio,P, ,True,100.0,False,,CGW,CGW,False -CHA,True,China Telecom Corp Ltd ADS,N, ,False,100.0,False,,CHA,CHA,False -CHAD,True,Direxion Daily CSI 300 China A Shares Bear 1X Shares,P, ,True,100.0,False,,CHAD,CHAD,False -CHAU,True,Direxion Daily CSI 300 China A Share Bull 2X Shares,P, ,True,100.0,False,,CHAU,CHAU,False -CHCI,True,"Comstock Holding Companies, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,CHCI,False -CHCO,True,City Holding Company - Common Stock,Q,Q,False,100.0,False,N,,CHCO,False -CHCT,True,Community Healthcare Trust Incorporated Common Stock,N, ,False,100.0,False,,CHCT,CHCT,False -CHD,True,"Church & Dwight Company, Inc. Common Stock",N, ,False,100.0,False,,CHD,CHD,False -CHDN,True,"Churchill Downs, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,CHDN,False -CHE,True,Chemed Corp,N, ,False,100.0,False,,CHE,CHE,False -CHEF,True,"The Chefs' Warehouse, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CHEF,False -CHEK,True,Check-Cap Ltd. - Ordinary Share,Q,S,False,100.0,False,N,,CHEK,False -CHEKW,True,Check-Cap Ltd. - Series A Warrant,Q,S,False,100.0,False,N,,CHEKW,False -CHEKZ,True,Check-Cap Ltd. - Series C Warrant,Q,S,False,100.0,False,N,,CHEKZ,False -CHEP,True,AGFiQ U.S. Market Neutral Value Fund,P, ,True,100.0,False,,CHEP,CHEP,False -CHFC,True,Chemical Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,CHFC,False -CHFN,True,Charter Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,CHFN,False -CHFS,True,"CHF Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,CHFS,False -CHGG,True,"Chegg, Inc. Common Stock",N, ,False,100.0,False,,CHGG,CHGG,False -CHGX,True,Change Finance U.S. Large Cap Fossil Fuel Free ETF,P, ,True,100.0,False,,CHGX,CHGX,False -CHH,True,"Choice Hotels International, Inc. Common Stock",N, ,False,100.0,False,,CHH,CHH,False -CHI,True,Calamos Convertible Opportunities and Income Fund - Common Stock,Q,Q,False,100.0,False,N,,CHI,False -CHIE,True,Global X China Energy ETF,P, ,True,100.0,False,,CHIE,CHIE,False -CHII,True,Global X China Industrials ETF,P, ,True,100.0,False,,CHII,CHII,False -CHIM,True,Global X China Materials ETF,P, ,True,100.0,False,,CHIM,CHIM,False -CHIQ,True,Global X China Consumer ETF,P, ,True,100.0,False,,CHIQ,CHIQ,False -CHIX,True,Global X China Financials ETF,P, ,True,100.0,False,,CHIX,CHIX,False -CHK,True,Chesapeake Energy Corporation Common Stock,N, ,False,100.0,False,,CHK,CHK,False -CHK$D,True,Chesapeake Energy Corporation Convertible Preferred,N, ,False,100.0,False,,CHKpD,CHK-D,False -CHKE,True,Cherokee Inc. - Common Stock,Q,Q,False,100.0,False,N,,CHKE,False -CHKP,True,Check Point Software Technologies Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,CHKP,False -CHKR,True,Chesapeake Granite Wash Trust Common Units representing beneficial interests in the Trust,N, ,False,100.0,False,,CHKR,CHKR,False -CHL,True,China Mobile Limited Common Stock,N, ,False,100.0,False,,CHL,CHL,False -CHMA,True,"Chiasma, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CHMA,False -CHMG,True,Chemung Financial Corp - Common Stock,Q,Q,False,100.0,False,N,,CHMG,False -CHMI,True,Cherry Hill Mortgage Investment Corporation Common Stock,N, ,False,100.0,False,,CHMI,CHMI,False -CHMI$A,True,Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,CHMIpA,CHMI-A,False -CHN,True,"China Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,CHN,CHN,False -CHNR,True,"China Natural Resources, Inc. - Common Stock",Q,S,False,100.0,False,N,,CHNR,False -CHRS,True,"Coherus BioSciences, Inc. - Common Stock",Q,G,False,100.0,False,N,,CHRS,False -CHRW,True,"C.H. Robinson Worldwide, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CHRW,False -CHS,True,"Chico's FAS, Inc. Common Stock",N, ,False,100.0,False,,CHS,CHS,False -CHSCL,True,"CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4",Q,Q,False,100.0,False,N,,CHSCL,False -CHSCM,True,"CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3",Q,Q,False,100.0,False,N,,CHSCM,False -CHSCN,True,CHS Inc - Preferred Class B Series 2 Reset Rate,Q,Q,False,100.0,False,N,,CHSCN,False -CHSCO,True,CHS Inc - Class B Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,CHSCO,False -CHSCP,True,CHS Inc - 8% Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,CHSCP,False -CHSP,True,Chesapeake Lodging Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,CHSP,CHSP,False -CHT,True,"Chunghwa Telecom Co., Ltd.",N, ,False,100.0,False,,CHT,CHT,False -CHTR,True,"Charter Communications, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,CHTR,False -CHU,True,China Unicom (Hong Kong) Ltd Common Stock,N, ,False,100.0,False,,CHU,CHU,False -CHUY,True,"Chuy's Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CHUY,False -CHW,True,Calamos Global Dynamic Income Fund - Common Stock,Q,Q,False,100.0,False,N,,CHW,False -CHY,True,Calamos Convertible and High Income Fund - Common Stock,Q,Q,False,100.0,False,N,,CHY,False -CI,True,Cigna Corporation Common Stock,N, ,False,100.0,False,,CI,CI,False -CIA,True,"Citizens, Inc. Class A Common Stock ($1.00 Par)",N, ,False,100.0,False,,CIA,CIA,False -CIB,True,BanColombia S.A. Common Stock,N, ,False,100.0,False,,CIB,CIB,False -CIBR,True,First Trust NASDAQ Cybersecurity ETF,Q,G,True,100.0,False,N,,CIBR,False -CIC,True,Capitol Investment Corp. IV Class A Ordinary Shares,N, ,False,100.0,False,,CIC,CIC,False -CIC.U,True,"Capitol Investment Corp. IV Units, each consisting of One Class A Ordinary Share and One-Third of One redeemable Warrant",N, ,False,100.0,False,,CIC.U,CIC=,False -CIC.W,True,"Capitol Investment Corp. IV Redeemable Warrants, exercisable for Class A Ordinary Shares at an exercise price of $11.50 per share",N, ,False,100.0,False,,CIC.WS,CIC+,False -CID,True,VictoryShares International High Div Volatility Wtd ETF,Q,G,True,100.0,False,N,,CID,False -CIDM,True,Cinedigm Corp - Class A Common Stock,Q,G,False,100.0,False,N,,CIDM,False -CIEN,True,Ciena Corporation Common Stock,N, ,False,100.0,False,,CIEN,CIEN,False -CIF,True,MFS Intermediate High Income Fund Common Stock,N, ,False,100.0,False,,CIF,CIF,False -CIFS,True,China Internet Nationwide Financial Services Inc. - Ordinary Shares,Q,G,False,100.0,False,N,,CIFS,False -CIG,True,Comp En De Mn Cemig ADS American Depositary Shares,N, ,False,100.0,False,,CIG,CIG,False -CIG.C,True,Comp En De Mn Cemig ADS American Depositary Receipts,N, ,False,100.0,False,,CIG.C,CIG.C,False -CIGI,True,Colliers International Group Inc. - Subordinate Voting Shares,Q,Q,False,100.0,False,N,,CIGI,False -CII,True,"Blackrock Capital and Income Fund, Inc.",N, ,False,100.0,False,,CII,CII,False -CIK,True,"Credit Suisse Asset Management Income Fund, Inc. Common Stock",A, ,False,100.0,False,,CIK,CIK,False -CIL,True,VictoryShares International Volatility Wtd ETF,Q,G,True,100.0,False,N,,CIL,False -CIM,True,Chimera Investment Corporation Common Stock,N, ,False,100.0,False,,CIM,CIM,False -CIM$A,True,Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,CIMpA,CIM-A,False -CIM$B,True,Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,CIMpB,CIM-B,False -CINF,True,Cincinnati Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,CINF,False -CINR,True,Ciner Resources LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,CINR,CINR,False -CIO,True,"City Office REIT, Inc. Common Stock",N, ,False,100.0,False,,CIO,CIO,False -CIO$A,True,"City Office REIT, Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,CIOpA,CIO-A,False -CIR,True,"CIRCOR International, Inc. Common Stock",N, ,False,100.0,False,,CIR,CIR,False -CISN,True,Cision Ltd. Ordinary Shares,N, ,False,100.0,False,,CISN,CISN,False -CISN.W,True,Cision Ltd. Warrants,A, ,False,100.0,False,,CISN.WS,CISN+,False -CIT,True,CIT Group Inc (DEL) Common Stock,N, ,False,100.0,False,,CIT,CIT,False -CIU,True,iShares Intermediate Credit Bond ETF,Q,G,True,100.0,False,N,,CIU,False -CIVB,True,"Civista Bancshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,CIVB,False -CIVBP,True,"Civista Bancshares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a 6.50% Noncumulative Redeemable Convertible Perpetual Preferred Share, Series B",Q,S,False,100.0,False,N,,CIVBP,False -CIVEC,True,Causeway ETMF Trust - Causeway International Value NextShares,Q,G,False,100.0,False,N,,CIVEC,True -CIVI,True,"Civitas Solutions, Inc. Common Stock",N, ,False,100.0,False,,CIVI,CIVI,False -CIX,True,CompX International Inc. Common Stock,A, ,False,100.0,False,,CIX,CIX,False -CIZ,True,VictoryShares Developed Enhanced Volatility Wtd ETF,Q,G,True,100.0,False,N,,CIZ,False -CIZN,True,Citizens Holding Company - Common Stock,Q,G,False,100.0,False,N,,CIZN,False -CJ,True,"C&J Energy Services, Inc. Common Stock",N, ,False,100.0,False,,CJ,CJ,False -CJJD,True,"China Jo-Jo Drugstores, Inc. - Common Stock",Q,S,False,100.0,False,N,,CJJD,False -CJNK,True,SPDR ICE BofAML Crossover Corporate Bond ETF,P, ,True,100.0,False,,CJNK,CJNK,False -CKH,True,SEACOR Holdings Inc. Common Stock,N, ,False,100.0,False,,CKH,CKH,False -CKPT,True,"Checkpoint Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,CKPT,False -CKX,True,"CKX Lands, Inc. Common Stock",A, ,False,100.0,False,,CKX,CKX,False -CL,True,Colgate-Palmolive Company Common Stock,N, ,False,100.0,False,,CL,CL,False -CLAR,True,Clarus Corporation - Common Stock,Q,Q,False,100.0,False,N,,CLAR,False -CLB,True,Core Laboratories N.V. Common Stock,N, ,False,100.0,False,,CLB,CLB,False -CLBK,True,"Columbia Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CLBK,False -CLBS,True,"Caladrius Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,CLBS,False -CLCT,True,"Collectors Universe, Inc. - Common Stock",Q,G,False,100.0,False,N,,CLCT,False -CLD,True,Cloud Peak Energy Inc Common Stock,N, ,False,100.0,False,,CLD,CLD,False -CLDC,True,China Lending Corporation - Ordinary Shares,Q,S,False,100.0,False,N,,CLDC,False -CLDR,True,"Cloudera, Inc. Common Stock",N, ,False,100.0,False,,CLDR,CLDR,False -CLDT,True,Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest,N, ,False,100.0,False,,CLDT,CLDT,False -CLDX,True,"Celldex Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CLDX,False -CLF,True,Cleveland-Cliffs Inc. Common Stock,N, ,False,100.0,False,,CLF,CLF,False -CLFD,True,"Clearfield, Inc. - Common Stock",Q,G,False,100.0,False,N,,CLFD,False -CLGN,True,"CollPlant Holdings, Ltd. - American Depositary Shares",Q,S,False,100.0,False,N,,CLGN,False -CLGX,True,"CoreLogic, Inc. Common Stock",N, ,False,100.0,False,,CLGX,CLGX,False -CLH,True,"Clean Harbors, Inc. Common Stock",N, ,False,100.0,False,,CLH,CLH,False -CLI,True,Mack-Cali Realty Corporation Common Stock,N, ,False,100.0,False,,CLI,CLI,False -CLIR,True,ClearSign Combustion Corporation - Common Stock,Q,S,False,100.0,False,N,,CLIR,False -CLIRW,True,ClearSign Combustion Corporation - Warrant,Q,S,False,100.0,False,N,,CLIRW,False -CLIX,True,ProShares Long Online/Short Stores ETF,P, ,True,100.0,False,,CLIX,CLIX,False -CLLS,True,Cellectis S.A. - American Depositary Shares,Q,G,False,100.0,False,N,,CLLS,False -CLM,True,"Cornerstone Strategic Value Fund, Inc. New Common Stock",A, ,False,100.0,False,,CLM,CLM,False -CLMT,True,"Calumet Specialty Products Partners, L.P. - Common units representing limited partner interests",Q,Q,False,100.0,False,N,,CLMT,False -CLNC,True,"Colony NorthStar Credit Real Estate, Inc. Class A Common Stock",N, ,False,100.0,False,,CLNC,CLNC,False -CLNE,True,Clean Energy Fuels Corp. - Common Stock,Q,Q,False,100.0,False,N,,CLNE,False -CLNS,True,"Colony NorthStar, Inc.",N, ,False,100.0,False,,CLNS,CLNS,False -CLNS$B,True,"Colony NorthStar, Inc. 8.25% Series B cumulative redeemable perpetual preferred stock",N, ,False,100.0,False,,CLNSpB,CLNS-B,False -CLNS$D,True,"Colony NorthStar, Inc. 8.5% Series D cumulative redeemable perpetual preferred stock",N, ,False,100.0,False,,CLNSpD,CLNS-D,False -CLNS$E,True,"Colony NorthStar, Inc. 8.75% Series E cumulative redeemable perpetual preferred stock",N, ,False,100.0,False,,CLNSpE,CLNS-E,False -CLNS$G,True,"NorthStar Asset Management Group, Inc. 7.50% Series G cumulative redeemable perpetual preferred stock",N, ,False,100.0,False,,CLNSpG,CLNS-G,False -CLNS$H,True,"Colony NorthStar, Inc. 7.125% Series H cumulative redeemable perpetual preferred stock",N, ,False,100.0,False,,CLNSpH,CLNS-H,False -CLNS$I,True,"Colony NorthStar, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,CLNSpI,CLNS-I,False -CLNS$J,True,"Colony NorthStar, Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,CLNSpJ,CLNS-J,False -CLPR,True,Clipper Realty Inc. Common Stock,N, ,False,100.0,False,,CLPR,CLPR,False -CLR,True,"Continental Resources, Inc. Common Stock",N, ,False,100.0,False,,CLR,CLR,False -CLRB,True,"Cellectar Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,CLRB,False -CLRBW,True,"Cellectar Biosciences, Inc. - Warrants",Q,S,False,100.0,False,N,,CLRBW,False -CLRBZ,True,"Cellectar Biosciences, Inc. - Series A Warrants",Q,S,False,100.0,False,N,,CLRBZ,False -CLRG,True,IQ Chaikin U.S. Large Cap ETF,Q,G,True,100.0,False,N,,CLRG,False -CLRO,True,"ClearOne, Inc. - Common Stock",Q,S,False,100.0,False,N,,CLRO,False -CLS,True,"Celestica, Inc. Common Stock",N, ,False,100.0,False,,CLS,CLS,False -CLSD,True,"Clearside Biomedical, Inc. - Common Stock",Q,G,False,100.0,False,N,,CLSD,False -CLSN,True,Celsion Corporation - Common Stock,Q,S,False,100.0,False,N,,CLSN,False -CLTL,True,PowerShares Treasury Collateral Portfolio,P, ,True,100.0,False,,CLTL,CLTL,False -CLUB,True,"Town Sports International Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,CLUB,False -CLVS,True,"Clovis Oncology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CLVS,False -CLW,True,Clearwater Paper Corporation Common Stock,N, ,False,100.0,False,,CLW,CLW,False -CLWT,True,Euro Tech Holdings Company Limited - Ordinary Shares,Q,S,False,100.0,False,N,,CLWT,False -CLX,True,Clorox Company (The) Common Stock,N, ,False,100.0,False,,CLX,CLX,False -CLXT,True,"Calyxt, Inc. - Common Stock",Q,G,False,100.0,False,N,,CLXT,False -CLY,True,iShares 10 Year Credit Bond ETF,P, ,True,100.0,False,,CLY,CLY,False -CLYH,True,iShares Interest Rate Hedged 10 Year Credit Bond ETF,P, ,True,100.0,False,,CLYH,CLYH,False -CM,True,Canadian Imperial Bank of Commerce Common Stock,N, ,False,100.0,False,,CM,CM,False -CMA,True,Comerica Incorporated Common Stock,N, ,False,100.0,False,,CMA,CMA,False -CMA.W,True,"Comerica Incorporated Warrant expiring November 14, 2018",N, ,False,100.0,False,,CMA.WS,CMA+,False -CMBS,True,iShares CMBS Bond ETF,P, ,True,100.0,False,,CMBS,CMBS,False -CMC,True,Commercial Metals Company Common Stock,N, ,False,100.0,False,,CMC,CMC,False -CMCL,True,Caledonia Mining Corporation Plc Common Shares,A, ,False,100.0,False,,CMCL,CMCL,False -CMCM,True,"Cheetah Mobile Inc. American Depositary Shares, each representing 10 Class Ordinary Shares",N, ,False,100.0,False,,CMCM,CMCM,False -CMCO,True,Columbus McKinnon Corporation - Common Stock,Q,Q,False,100.0,False,N,,CMCO,False -CMCSA,True,Comcast Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,CMCSA,False -CMCT,True,CIM Commercial Trust Corporation - Common Stock,Q,G,False,100.0,False,N,,CMCT,False -CMCTP,True,CIM Commercial Trust Corporation - Series L Preferred Stock,Q,G,False,100.0,False,N,,CMCTP,False -CMD,True,Cantel Medical Corp. Common Stock,N, ,False,100.0,False,,CMD,CMD,False -CMDT,True,iShares Commodity Optimized Trust,P, ,True,100.0,False,,CMDT,CMDT,False -CMDY,True,iShares Bloomberg Roll Select Commodity Strategy ETF,P, ,True,100.0,False,,CMDY,CMDY,False -CME,True,CME Group Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,CME,False -CMF,True,iShares California Muni Bond ETF,P, ,True,100.0,False,,CMF,CMF,False -CMFN,True,CM Finance Inc - Common Stock,Q,Q,False,100.0,False,N,,CMFN,False -CMG,True,"Chipotle Mexican Grill, Inc. Common Stock",N, ,False,100.0,False,,CMG,CMG,False -CMI,True,Cummins Inc. Common Stock,N, ,False,100.0,False,,CMI,CMI,False -CMO,True,Capstead Mortgage Corporation Common Stock,N, ,False,100.0,False,,CMO,CMO,False -CMO$E,True,Capstead Mortgage Corporation Pfd Ser E,N, ,False,100.0,False,,CMOpE,CMO-E,False -CMP,True,Compass Minerals Intl Inc Common Stock,N, ,False,100.0,False,,CMP,CMP,False -CMPR,True,Cimpress N.V - Ordinary Shares (The Netherlands),Q,Q,False,100.0,False,N,,CMPR,False -CMRE,True,Costamare Inc. Common Stock $0.0001 par value,N, ,False,100.0,False,,CMRE,CMRE,False -CMRE$B,True,Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands),N, ,False,100.0,False,,CMREpB,CMRE-B,False -CMRE$C,True,Costamare Inc. Perpetual Preferred Series C (Marshall Islands),N, ,False,100.0,False,,CMREpC,CMRE-C,False -CMRE$D,True,Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock,N, ,False,100.0,False,,CMREpD,CMRE-D,False -CMRE$E,True,"Costamare Inc. 8.875% Series E Cumulative Redeemable Perpetual Preferred Stock, par value $0.0001",N, ,False,100.0,False,,CMREpE,CMRE-E,False -CMRX,True,"Chimerix, Inc. - Common Stock",Q,G,False,100.0,False,N,,CMRX,False -CMS,True,CMS Energy Corporation Common Stock,N, ,False,100.0,False,,CMS,CMS,False -CMS$B,True,CMS Energy Corporation Preferred Stock,N, ,False,10.0,False,,CMSpB,CMS-B,False -CMSA,True,CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078,N, ,False,100.0,False,,CMSA,CMSA,False -CMSS,True,CM Seven Star Acquisition Corporation - Ordinary Share,Q,S,False,100.0,False,N,,CMSS,False -CMSSR,True,CM Seven Star Acquisition Corporation - Right,Q,S,False,100.0,False,N,,CMSSR,False -CMSSU,True,CM Seven Star Acquisition Corporation - Unit,Q,S,False,100.0,False,N,,CMSSU,False -CMSSW,True,CM Seven Star Acquisition Corporation - Warrant,Q,S,False,100.0,False,N,,CMSSW,False -CMT,True,Core Molding Technologies Inc Common Stock,A, ,False,100.0,False,,CMT,CMT,False -CMTA,True,Clementia Pharmaceuticals Inc. - Common Shares,Q,Q,False,100.0,False,N,,CMTA,False -CMTL,True,Comtech Telecommunications Corp. - Common Stock,Q,Q,False,100.0,False,N,,CMTL,False -CMU,True,MFS Municipal Income Trust Common Stock,N, ,False,100.0,False,,CMU,CMU,False -CN,True,Xtrackers MSCI All China Equity ETF,P, ,True,100.0,False,,CN,CN,False -CNA,True,CNA Financial Corporation Common Stock,N, ,False,100.0,False,,CNA,CNA,False -CNAC,True,Constellation Alpha Capital Corp. - Ordinary Shares,Q,S,False,100.0,False,N,,CNAC,False -CNACR,True,Constellation Alpha Capital Corp. - Right,Q,S,False,100.0,False,N,,CNACR,False -CNACU,True,Constellation Alpha Capital Corp. - Unit,Q,S,False,100.0,False,N,,CNACU,False -CNACW,True,Constellation Alpha Capital Corp. - Warrant,Q,S,False,100.0,False,N,,CNACW,False -CNAT,True,Conatus Pharmaceuticals Inc. - Common Stock,Q,G,False,100.0,False,N,,CNAT,False -CNBKA,True,"Century Bancorp, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,CNBKA,False -CNC,True,Centene Corporation Common Stock,N, ,False,100.0,False,,CNC,CNC,False -CNCE,True,"Concert Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,CNCE,False -CNCR,True,Loncar Cancer Immunotherapy ETF,Q,G,True,100.0,False,N,,CNCR,False -CNDF,True,iShares Edge MSCI Multifactor Consumer Discretionary ETF,Z, ,True,100.0,False,,CNDF,CNDF,False -CNDT,True,Conduent Incorporated Common Stock ,N, ,False,100.0,False,,CNDT,CNDT,False -CNET,True,"ChinaNet Online Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,CNET,False -CNFR,True,"Conifer Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,CNFR,False -CNHI,True,CNH Industrial N.V. Common Shares,N, ,False,100.0,False,,CNHI,CNHI,False -CNHX,True,CSOP MSCI China A International Hedged ETF,P, ,True,100.0,False,,CNHX,CNHX,False -CNI,True,Canadian National Railway Company Common Stock,N, ,False,100.0,False,,CNI,CNI,False -CNIT,True,"China Information Technology, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,CNIT,False -CNK,True,"Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock",N, ,False,100.0,False,,CNK,CNK,False -CNMD,True,CONMED Corporation - Common Stock,Q,Q,False,100.0,False,N,,CNMD,False -CNNE,True,"Cannae Holdings, Inc. Common Stock",N, ,False,100.0,False,,CNNE,CNNE,False -CNO,True,"CNO Financial Group, Inc. Common Stock",N, ,False,100.0,False,,CNO,CNO,False -CNOB,True,"ConnectOne Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CNOB,False -CNP,True,"CenterPoint Energy, Inc (Holding Co) Common Stock",N, ,False,100.0,False,,CNP,CNP,False -CNQ,True,Canadian Natural Resources Limited Common Stock,N, ,False,100.0,False,,CNQ,CNQ,False -CNS,True,Cohen & Steers Inc Common Stock,N, ,False,100.0,False,,CNS,CNS,False -CNSF,True,iShares Edge MSCI Multifactor Consumer Staples ETF,Z, ,True,100.0,False,,CNSF,CNSF,False -CNSL,True,"Consolidated Communications Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CNSL,False -CNTF,True,"China TechFaith Wireless Communication Technology Limited - American Depositary Shares, each representing 75 ordinary shares",Q,Q,False,100.0,False,N,,CNTF,False -CNTY,True,"Century Casinos, Inc. - Common Stock",Q,S,False,100.0,False,N,,CNTY,False -CNX,True,CNX Resources Corporation Common Stock,N, ,False,100.0,False,,CNX,CNX,False -CNXM,True,CNX Midstream Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,CNXM,CNXM,False -CNXN,True,"PC Connection, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CNXN,False -CNXT,True,VanEck Vectors ChinaAMC SME-ChNext ETF,P, ,True,100.0,False,,CNXT,CNXT,False -CNY,True,Market Vectors Chinese Renminbi/USD ETN,P, ,False,100.0,False,,CNY,CNY,False -CNYA,True,iShares MSCI China A ETF,Z, ,True,100.0,False,,CNYA,CNYA,False -CO,True,Global Cord Blood Corporation Common Stock,N, ,False,100.0,False,,CO,CO,False -COBZ,True,CoBiz Financial Inc. - Common Stock,Q,Q,False,100.0,False,N,,COBZ,False -COCP,True,"Cocrystal Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,COCP,False -CODA,True,"Coda Octopus Group, Inc. - Common stock",Q,S,False,100.0,False,N,,CODA,False -CODI,True,Compass Diversified Holdings Shares of Beneficial Interest,N, ,False,100.0,False,,CODI,CODI,False -CODI$A,True,Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings,N, ,False,100.0,False,,CODIpA,CODI-A,False -CODI$B,True,Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings,N, ,False,100.0,False,,CODIpB,CODI-B,False -CODX,True,"Co-Diagnostics, Inc. - Common Stock",Q,S,False,100.0,False,N,,CODX,False -COE,True,"China Online Education Group American depositary shares, each representing 15 Class A ordinary shares",N, ,False,100.0,False,,COE,COE,False -COF,True,Capital One Financial Corporation Common Stock,N, ,False,100.0,False,,COF,COF,False -COF$C,True,Capital One Financial Corp Depository Shares Representing 1/40th Int Perp Pfd Ser C%,N, ,False,100.0,False,,COFpC,COF-C,False -COF$D,True,Capital One Financial Corp Depository Shares Representing 1/40th Interest Perpetual Preferred Series D,N, ,False,100.0,False,,COFpD,COF-D,False -COF$F,True,"Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series F",N, ,False,100.0,False,,COFpF,COF-F,False -COF$G,True,"Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series G",N, ,False,100.0,False,,COFpG,COF-G,False -COF$H,True,"Capital One Financial Corporation Depositary Shares, Each Representing 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series H",N, ,False,100.0,False,,COFpH,COF-H,False -COF$P,True,Capital One Financial Corp Pfd Ser B,N, ,False,100.0,False,,COFpP,COF-P,False -COF.W,True,"Capital One Financial Corporation Warrants expiring November 14, 2018",N, ,False,100.0,False,,COF.WS,COF+,False -COG,True,Cabot Oil & Gas Corporation Common Stock,N, ,False,100.0,False,,COG,COG,False -COHN,True,Cohen & Company Inc.,A, ,False,100.0,False,,COHN,COHN,False -COHR,True,"Coherent, Inc. - Common Stock",Q,Q,False,100.0,False,N,,COHR,False -COHU,True,"Cohu, Inc. - Common Stock",Q,Q,False,100.0,False,N,,COHU,False -COKE,True,Coca-Cola Bottling Co. Consolidated - Common Stock,Q,Q,False,100.0,False,N,,COKE,False -COL,True,"Rockwell Collins, Inc. Common Stock",N, ,False,100.0,False,,COL,COL,False -COLB,True,"Columbia Banking System, Inc. - Common Stock",Q,Q,False,100.0,False,N,,COLB,False -COLD,True,Americold Realty Trust Common Shares,N, ,False,100.0,False,,COLD,COLD,False -COLL,True,"Collegium Pharmaceutical, Inc. - Common Stock",Q,Q,False,100.0,False,N,,COLL,False -COLM,True,Columbia Sportswear Company - Common Stock,Q,Q,False,100.0,False,N,,COLM,False -COM,True,Direxion Auspice Broad Commodity Strategy ETF,P, ,True,100.0,False,,COM,COM,False -COMB,True,GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF,P, ,True,100.0,False,,COMB,COMB,False -COMG,True,GraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETF,P, ,True,100.0,False,,COMG,COMG,False -COMM,True,"CommScope Holding Company, Inc. - Common Stock",Q,Q,False,100.0,False,N,,COMM,False -COMT,True,iShares Commodities Select Strategy ETF,Q,G,True,100.0,False,N,,COMT,False -CONE,True,CyrusOne Inc - Common Stock,Q,Q,False,100.0,False,N,,CONE,False -CONN,True,"Conn's, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CONN,False -COO,True,"The Cooper Companies, Inc. Common Stock",N, ,False,100.0,False,,COO,COO,False -COOL,True,"PolarityTE, Inc. - Common Stock",Q,S,False,100.0,False,N,,COOL,False -COP,True,ConocoPhillips Common Stock,N, ,False,100.0,False,,COP,COP,False -COPX,True,Global X Copper Miners ETF,P, ,True,100.0,False,,COPX,COPX,False -COR,True,CoreSite Realty Corporation Common Stock,N, ,False,100.0,False,,COR,COR,False -CORE,True,"Core-Mark Holding Company, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CORE,False -CORI,True,"Corium International, Inc. - Common Stock",Q,G,False,100.0,False,N,,CORI,False -CORN,True,Teucrium Corn Fund ETV,P, ,True,100.0,False,,CORN,CORN,False -CORP,True,Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund,P, ,True,100.0,False,,CORP,CORP,False -CORR,True,"CorEnergy Infrastructure Trust, Inc. Common Stock",N, ,False,100.0,False,,CORR,CORR,False -CORR$A,True,"CorEnergy Infrastructure Trust, Inc. Depositary Shares, each representing a 1/100th fractional interest of a share of 7.375% Series A Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,CORRpA,CORR-A,False -CORT,True,Corcept Therapeutics Incorporated - Common Stock,Q,S,False,100.0,False,N,,CORT,False -CORV,True,Correvio Pharma Corp. - Ordinary Shares (Canada),Q,S,False,100.0,False,N,,CORV,False -COST,True,Costco Wholesale Corporation - Common Stock,Q,Q,False,100.0,False,N,,COST,False -COT,True,Cott Corporation Common Stock,N, ,False,100.0,False,,COT,COT,False -COTV,True,"Cotiviti Holdings, Inc. Common Stock",N, ,False,100.0,False,,COTV,COTV,False -COTY,True,Coty Inc. Class A Common Stock,N, ,False,100.0,False,,COTY,COTY,False -COUP,True,Coupa Software Incorporated - Common Stock,Q,Q,False,100.0,False,N,,COUP,False -COWB,True,iPathA Series B Bloomberg Livestock Subindex Total Return ETN,P, ,False,100.0,False,,COWB,COWB,False -COWN,True,Cowen Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,COWN,False -COWNZ,True,Cowen Inc. - 7.35% Senior Notes Due 2027,Q,Q,False,100.0,False,N,,COWNZ,False -COWZ,True,Pacer US Cash Cows 100 ETF,Z, ,True,100.0,False,,COWZ,COWZ,False -CP,True,Canadian Pacific Railway Limited Common Stock,N, ,False,100.0,False,,CP,CP,False -CPA,True,"Copa Holdings, S.A. Copa Holdings, S.A. Class A Common Stock",N, ,False,100.0,False,,CPA,CPA,False -CPAC,True,Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares),N, ,False,100.0,False,,CPAC,CPAC,False -CPAH,True,CounterPath Corporation - Common Stock,Q,S,False,100.0,False,N,,CPAH,False -CPB,True,Campbell Soup Company Common Stock,N, ,False,100.0,False,,CPB,CPB,False -CPE,True,Callon Petroleum Company Common Stock,N, ,False,100.0,False,,CPE,CPE,False -CPE$A,True,Callon Petroleum Company Preferred Shares Series A 10%,N, ,False,100.0,False,,CPEpA,CPE-A,False -CPER,True,United States Copper Index Fund ETV,P, ,True,100.0,False,,CPER,CPER,False -CPF,True,Central Pacific Financial Corp New,N, ,False,100.0,False,,CPF,CPF,False -CPG,True,Crescent Point Energy Corporation Ordinary Shares (Canada),N, ,False,100.0,False,,CPG,CPG,False -CPHC,True,Canterbury Park Holding Corporation - Common Stock,Q,G,False,100.0,False,N,,CPHC,False -CPHI,True,"China Pharma Holdings, Inc. Common Stock",A, ,False,100.0,False,,CPHI,CPHI,False -CPI,True,IQ Real Return ETF,P, ,True,100.0,False,,CPI,CPI,False -CPIX,True,Cumberland Pharmaceuticals Inc. - Common Stock,Q,Q,False,100.0,False,N,,CPIX,False -CPK,True,Chesapeake Utilities Corporation Common Stock,N, ,False,100.0,False,,CPK,CPK,False -CPL,True,CPFL Energia S.A. CPFL Energia S.A. American Depositary Shares,N, ,False,100.0,False,,CPL,CPL,False -CPLA,True,Capella Education Company - Common Stock,Q,Q,False,100.0,False,N,,CPLA,False -CPLG.V,True,CorePoint Lodging Inc. Common Stock When Issued,N, ,False,100.0,False,,CPLGw,CPLG#,False -CPLP,True,Capital Product Partners L.P. - common units representing limited partner interests,Q,Q,False,100.0,False,N,,CPLP,False -CPRT,True,"Copart, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CPRT,False -CPRX,True,"Catalyst Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,CPRX,False -CPS,True,Cooper-Standard Holdings Inc. Common Stock,N, ,False,100.0,False,,CPS,CPS,False -CPSH,True,CPS Technologies Corp. - Common Stock,Q,S,False,100.0,False,N,,CPSH,False -CPSI,True,"Computer Programs and Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CPSI,False -CPSS,True,"Consumer Portfolio Services, Inc. - Common Stock",Q,G,False,100.0,False,N,,CPSS,False -CPST,True,Capstone Turbine Corporation - Common Stock,Q,S,False,100.0,False,N,,CPST,False -CPT,True,Camden Property Trust Common Stock,N, ,False,100.0,False,,CPT,CPT,False -CPTA,True,Capitala Finance Corp. - Common Stock,Q,Q,False,100.0,False,N,,CPTA,False -CPTAG,True,Capitala Finance Corp. - 5.75% Convertible Notes Due 2022,Q,S,False,100.0,False,N,,CPTAG,False -CPTAL,True,Capitala Finance Corp. - 6% Notes Due 2022,Q,Q,False,100.0,False,N,,CPTAL,False -CQH,True,"Cheniere Energy Partners LP Holdings, LLC Common Shares",A, ,False,100.0,False,,CQH,CQH,False -CQP,True,"Cheniere Energy Partners, LP Cheniere Energy Partners, LP Common Units",A, ,False,100.0,False,,CQP,CQP,False -CQQQ,True,PowerShares China Technology Portfolio ETF,P, ,True,100.0,False,,CQQQ,CQQQ,False -CR,True,Crane Company Common Stock,N, ,False,100.0,False,,CR,CR,False -CRAI,True,"CRA International,Inc. - Common Stock",Q,Q,False,100.0,False,N,,CRAI,False -CRAK,True,VanEck Vectors Oil Refiners ETF,P, ,True,100.0,False,,CRAK,CRAK,False -CRAY,True,Cray Inc - Common Stock,Q,Q,False,100.0,False,N,,CRAY,False -CRBN,True,iShares MSCI ACWI Low Carbon Target ETF,P, ,True,100.0,False,,CRBN,CRBN,False -CRBP,True,"Corbus Pharmaceuticals Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,CRBP,False -CRC,True,California Resources Corporation Common Stock,N, ,False,100.0,False,,CRC,CRC,False -CRCM,True,"Care.com, Inc. Common Stock",N, ,False,100.0,False,,CRCM,CRCM,False -CRD.A,True,Crawford & Company Common Stock,N, ,False,100.0,False,,CRD.A,CRD.A,False -CRD.B,True,Crawford & Company Common Stock,N, ,False,100.0,False,,CRD.B,CRD.B,False -CRED,True,iShares U.S. Credit Bond ETF,Q,G,True,100.0,False,N,,CRED,False -CREE,True,"Cree, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CREE,False -CREG,True,China Recycling Energy Corporation - Common Stock,Q,S,False,100.0,False,N,,CREG,False -CRESY,True,"Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock",Q,Q,False,100.0,False,N,,CRESY,False -CRF,True,"Cornerstone Total Return Fund, Inc. (The) Common Stock",A, ,False,100.0,False,,CRF,CRF,False -CRH,True,CRH PLC American Depositary Shares,N, ,False,100.0,False,,CRH,CRH,False -CRHM,True,CRH Medical Corporation Common Shares of Beneficial Interest,A, ,False,100.0,False,,CRHM,CRHM,False -CRI,True,"Carter's, Inc. Common Stock",N, ,False,100.0,False,,CRI,CRI,False -CRIS,True,"Curis, Inc. - Common Stock",Q,G,False,100.0,False,D,,CRIS,False -CRK,True,"Comstock Resources, Inc. Common Stock",N, ,False,100.0,False,,CRK,CRK,False -CRL,True,"Charles River Laboratories International, Inc. Common Stock",N, ,False,100.0,False,,CRL,CRL,False -CRM,True,Salesforce.com Inc Common Stock,N, ,False,100.0,False,,CRM,CRM,False -CRMD,True,CorMedix Inc Common Stock,A, ,False,100.0,False,,CRMD,CRMD,False -CRMT,True,"America's Car-Mart, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CRMT,False -CRNT,True,Ceragon Networks Ltd. - Ordinary Shares,Q,Q,False,100.0,False,D,,CRNT,False -CROC,True,ProShares UltraShort Australian Dollar,P, ,True,100.0,False,,CROC,CROC,False -CRON,True,Cronos Group Inc. - Common Share,Q,G,False,100.0,False,N,,CRON,False -CROP,True,IQ Global Agribusiness Small Cap ETF,P, ,True,100.0,False,,CROP,CROP,False -CROX,True,"Crocs, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CROX,False -CRR,True,"Carbo Ceramics, Inc. Common Stock",N, ,False,100.0,False,,CRR,CRR,False -CRS,True,Carpenter Technology Corporation Common Stock,N, ,False,100.0,False,,CRS,CRS,False -CRSP,True,CRISPR Therapeutics AG - Common Shares,Q,G,False,100.0,False,N,,CRSP,False -CRT,True,Cross Timbers Royalty Trust Common Stock,N, ,False,100.0,False,,CRT,CRT,False -CRTO,True,Criteo S.A. - American Depositary Shares,Q,Q,False,100.0,False,N,,CRTO,False -CRUS,True,"Cirrus Logic, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CRUS,False -CRUSC,True,Calvert Management Series - Calvert Ultra-Short Income NextShares,Q,G,False,100.0,False,N,,CRUSC,True -CRVL,True,CorVel Corp. - Common Stock,Q,Q,False,100.0,False,N,,CRVL,False -CRVS,True,"Corvus Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,CRVS,False -CRWS,True,"Crown Crafts, Inc. - Common Stock",Q,S,False,100.0,False,N,,CRWS,False -CRY,True,"CryoLife, Inc. Common Stock",N, ,False,100.0,False,,CRY,CRY,False -CRZO,True,"Carrizo Oil & Gas, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CRZO,False -CS,True,Credit Suisse Group American Depositary Shares,N, ,False,100.0,False,,CS,CS,False -CSA,True,VictoryShares US Small Cap Volatility Wtd ETF,Q,G,True,100.0,False,N,,CSA,False -CSB,True,VictoryShares US Small Cap High Div Volatility Wtd ETF,Q,G,True,100.0,False,N,,CSB,False -CSBR,True,"Champions Oncology, Inc. - Common Stock",Q,S,False,100.0,False,N,,CSBR,False -CSCO,True,"Cisco Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSCO,False -CSD,True,PowerShares S&P Spin-Off Portfolio,P, ,True,100.0,False,,CSD,CSD,False -CSF,True,VictoryShares US Discovery Enhanced Volatility Wtd ETF,Q,G,True,100.0,False,N,,CSF,False -CSFL,True,CenterState Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,CSFL,False -CSGP,True,"CoStar Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSGP,False -CSGS,True,"CSG Systems International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSGS,False -CSII,True,"Cardiovascular Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSII,False -CSIQ,True,Canadian Solar Inc. - common shares,Q,Q,False,100.0,False,N,,CSIQ,False -CSJ,True,iShares 1-3 Year Credit Bond ETF,Q,G,True,100.0,False,N,,CSJ,False -CSL,True,Carlisle Companies Incorporated Common Stock,N, ,False,100.0,False,,CSL,CSL,False -CSLT,True,"Castlight Health, Inc. Class B Common Stock",N, ,False,100.0,False,,CSLT,CSLT,False -CSM,True,ProShares Large Cap Core Plus,Z, ,True,100.0,False,,CSM,CSM,False -CSML,True,IQ Chaikin U.S. Small Cap ETF,Q,G,True,100.0,False,N,,CSML,False -CSOD,True,"Cornerstone OnDemand, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSOD,False -CSPI,True,CSP Inc. - Common Stock,Q,G,False,100.0,False,N,,CSPI,False -CSQ,True,Calamos Strategic Total Return Fund - Common Stock,Q,Q,False,100.0,False,N,,CSQ,False -CSS,True,"CSS Industries, Inc. Common Stock",N, ,False,100.0,False,,CSS,CSS,False -CSSE,True,"Chicken Soup for the Soul Entertainment, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,CSSE,False -CSTE,True,Caesarstone Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,CSTE,False -CSTM,True,Constellium N.V. Ordinary Shares,N, ,False,100.0,False,,CSTM,CSTM,False -CSTR,True,"CapStar Financial Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSTR,False -CSU,True,Capital Senior Living Corporation Common Stock,N, ,False,100.0,False,,CSU,CSU,False -CSV,True,"Carriage Services, Inc. Common Stock",N, ,False,100.0,False,,CSV,CSV,False -CSWC,True,Capital Southwest Corporation - Common Stock,Q,Q,False,100.0,False,N,,CSWC,False -CSWCL,True,Capital Southwest Corporation - 5.95% Notes due 2022,Q,Q,False,100.0,False,N,,CSWCL,False -CSWI,True,"CSW Industrials, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CSWI,False -CSX,True,CSX Corporation - Common Stock,Q,Q,False,100.0,False,N,,CSX,False -CTAA,True,Qwest Corporation 7% Notes due 2056,N, ,False,100.0,False,,CTAA,CTAA,False -CTAS,True,Cintas Corporation - Common Stock,Q,Q,False,100.0,False,N,,CTAS,False -CTB,True,Cooper Tire & Rubber Company Common Stock,N, ,False,100.0,False,,CTB,CTB,False -CTBB,True,Qwest Corporation 6.5% Notes due 2056,N, ,False,100.0,False,,CTBB,CTBB,False -CTBI,True,"Community Trust Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTBI,False -CTDD,True,Qwest Corporation 6.75% Notes due 2057,N, ,False,100.0,False,,CTDD,CTDD,False -CTEK,True,"CynergisTek, Inc. Common Stock",A, ,False,100.0,False,,CTEK,CTEK,False -CTG,True,"Computer Task Group, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,CTG,False -CTHR,True,Charles & Colvard Ltd. - Common Stock,Q,S,False,100.0,False,N,,CTHR,False -CTIB,True,CTI Industries Corporation - Common Stock,Q,S,False,100.0,False,N,,CTIB,False -CTIC,True,CTI BioPharma Corp. - Common Stock,Q,S,False,100.0,False,N,,CTIC,False -CTL,True,"CenturyLink, Inc. Common Stock",N, ,False,100.0,False,,CTL,CTL,False -CTLT,True,"Catalent, Inc. Common Stock",N, ,False,100.0,False,,CTLT,CTLT,False -CTMX,True,"CytomX Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTMX,False -CTO,True,Consolidated-Tomoka Land Co. Common Stock ,A, ,False,100.0,False,,CTO,CTO,False -CTR,True,ClearBridge Energy MLP Total Return Fund Inc. Common Stock,N, ,False,100.0,False,,CTR,CTR,False -CTRE,True,"CareTrust REIT, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTRE,False -CTRL,True,Control4 Corporation - Common Stock,Q,Q,False,100.0,False,N,,CTRL,False -CTRN,True,"Citi Trends, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTRN,False -CTRP,True,"Ctrip.com International, Ltd. - American Depositary Shares",Q,Q,False,100.0,False,N,,CTRP,False -CTRV,True,ContraVir Pharmaceuticals Inc - Common Stock,Q,S,False,100.0,False,D,,CTRV,False -CTS,True,CTS Corporation Common Stock,N, ,False,100.0,False,,CTS,CTS,False -CTSH,True,Cognizant Technology Solutions Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,CTSH,False -CTSO,True,Cytosorbents Corporation - Common Stock,Q,S,False,100.0,False,N,,CTSO,False -CTT,True,"CatchMark Timber Trust, Inc. Class A Common Stock",N, ,False,100.0,False,,CTT,CTT,False -CTU,True,Qwest Corporation 7.00% Notes due 2025,N, ,False,100.0,False,,CTU,CTU,False -CTV,True,Qwest Corporation 6.875% Notes due 2054,N, ,False,100.0,False,,CTV,CTV,False -CTW,True,Qwest Corporation 7.50% Notes due 2051,N, ,False,100.0,False,,CTW,CTW,False -CTWS,True,"Connecticut Water Service, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTWS,False -CTX,True,Qwest Corporation 7.00% Notes due 2052,N, ,False,100.0,False,,CTX,CTX,False -CTXR,True,"Citius Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,CTXR,False -CTXRW,True,"Citius Pharmaceuticals, Inc. - Warrant",Q,S,False,100.0,False,N,,CTXRW,False -CTXS,True,"Citrix Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CTXS,False -CTY,True,Qwest Corporation 6.125% Notes due 2053,N, ,False,100.0,False,,CTY,CTY,False -CTZ,True,Qwest Corporation 6.625% Notes due 2055,N, ,False,100.0,False,,CTZ,CTZ,False -CUB,True,Cubic Corporation Common Stock,N, ,False,100.0,False,,CUB,CUB,False -CUBA,True,"The Herzfeld Caribbean Basin Fund, Inc. - Closed End FUnd",Q,S,False,100.0,False,N,,CUBA,False -CUBE,True,CubeSmart Common Shares,N, ,False,100.0,False,,CUBE,CUBE,False -CUBI,True,"Customers Bancorp, Inc Common Stock",N, ,False,100.0,False,,CUBI,CUBI,False -CUBI$C,True,"Customers Bancorp, Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C",N, ,False,100.0,False,,CUBIpC,CUBI-C,False -CUBI$D,True,"Customers Bancorp, Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series D",N, ,False,100.0,False,,CUBIpD,CUBI-D,False -CUBI$E,True,"Customers Bancorp, Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series E",N, ,False,100.0,False,,CUBIpE,CUBI-E,False -CUBI$F,True,"Customers Bancorp, Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series F",N, ,False,100.0,False,,CUBIpF,CUBI-F,False -CUBS,True,"Customers Bancorp, Inc 6.375% Senior Notes due 2018",N, ,False,100.0,False,,CUBS,CUBS,False -CUE,True,"Cue Biopharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,CUE,False -CUI,True,"CUI Global, Inc. - Common Stock",Q,S,False,100.0,False,N,,CUI,False -CUK,True,Carnival Plc ADS ADS,N, ,False,100.0,False,,CUK,CUK,False -CULP,True,"Culp, Inc. Common Stock",N, ,False,100.0,False,,CULP,CULP,False -CUMB,True,Virtus Cumberland Municipal Bond ETF,P, ,True,100.0,False,,CUMB,CUMB,False -CUO,True,Continental Materials Corporation Common Stock,A, ,False,100.0,False,,CUO,CUO,False -CUR,True,"Neuralstem, Inc. - Common Stock",Q,S,False,100.0,False,N,,CUR,False -CURE,True,Direxion Daily Healthcare Bull 3X Shares,P, ,True,100.0,False,,CURE,CURE,False -CURO,True,CURO Group Holdings Corp. Common Stock,N, ,False,100.0,False,,CURO,CURO,False -CUT,True,PowerShares MSCI Global Timber Portfolio,P, ,True,100.0,False,,CUT,CUT,False -CUTR,True,"Cutera, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CUTR,False -CUZ,True,Cousins Properties Incorporated Common Stock,N, ,False,100.0,False,,CUZ,CUZ,False -CVA,True,Covanta Holding Corporation Common Stock,N, ,False,100.0,False,,CVA,CVA,False -CVBF,True,CVB Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,CVBF,False -CVCO,True,"Cavco Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CVCO,False -CVCY,True,Central Valley Community Bancorp - Common Stock,Q,S,False,100.0,False,N,,CVCY,False -CVE,True,Cenovus Energy Inc Common Stock,N, ,False,100.0,False,,CVE,CVE,False -CVEO,True,Civeo Corporation (Canada) Common Shares,N, ,False,100.0,False,,CVEO,CVEO,False -CVG,True,Convergys Corporation Common Stock,N, ,False,100.0,False,,CVG,CVG,False -CVGI,True,"Commercial Vehicle Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CVGI,False -CVGW,True,"Calavo Growers, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CVGW,False -CVI,True,CVR Energy Inc. Common Stock,N, ,False,100.0,False,,CVI,CVI,False -CVLT,True,"Commvault Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,CVLT,False -CVLY,True,"Codorus Valley Bancorp, Inc - Common Stock",Q,G,False,100.0,False,N,,CVLY,False -CVM,True,Cel-Sci Corporation Common Stock ($0.001 Par Value),A, ,False,100.0,False,,CVM,CVM,False -CVM.W,True,Cel-Sci Corporation Warrants Exp 10/11/2018,A, ,False,100.0,False,,CVM.WS,CVM+,False -CVNA,True,Carvana Co. Class A Common Stock,N, ,False,100.0,False,,CVNA,CVNA,False -CVON,True,"ConvergeOne Holdings, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,CVON,False -CVONW,True,"ConvergeOne Holdings, Inc. - Warrant",Q,S,False,100.0,False,N,,CVONW,False -CVR,True,Chicago Rivet & Machine Co. Common Stock,A, ,False,100.0,False,,CVR,CVR,False -CVRR,True,"CVR Refining, LP Common Units Representing Limited Partner Interests",N, ,False,100.0,False,,CVRR,CVRR,False -CVRS,True,"Corindus Vascular Robotics, Inc. (DE) Common Stock",A, ,False,100.0,False,,CVRS,CVRS,False -CVS,True,CVS Health Corporation Common Stock,N, ,False,100.0,False,,CVS,CVS,False -CVTI,True,"Covenant Transportation Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,CVTI,False -CVU,True,"CPI Aerostructures, Inc. Common Stock",A, ,False,100.0,False,,CVU,CVU,False -CVV,True,CVD Equipment Corporation - Common Stock,Q,S,False,100.0,False,N,,CVV,False -CVX,True,Chevron Corporation Common Stock,N, ,False,100.0,False,,CVX,CVX,False -CVY,True,PowerShares Zacks Multi-Asset Income Portfolio,P, ,True,100.0,False,,CVY,CVY,False -CW,True,Curtiss-Wright Corporation Common Stock,N, ,False,100.0,False,,CW,CW,False -CWAI,True,CWA Income ETF,Z, ,True,100.0,False,,CWAI,CWAI,False -CWAY,True,"Coastway Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,CWAY,False -CWB,True,SPDR Bloomberg Barclays Convertible Securities ETF,P, ,True,100.0,False,,CWB,CWB,False -CWBC,True,Community West Bancshares - Common Stock,Q,G,False,100.0,False,N,,CWBC,False -CWBR,True,"CohBar, Inc. - Common Stock",Q,S,False,100.0,False,D,,CWBR,False -CWCO,True,Consolidated Water Co. Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,CWCO,False -CWEB,True,Direxion Daily CSI China Internet Index Bull 2X Shares,P, ,True,100.0,False,,CWEB,CWEB,False -CWH,True,"Camping World Holdings, Inc. Class A Commom Stock",N, ,False,100.0,False,,CWH,CWH,False -CWI,True,SPDR MSCI ACWI ex-US ETF,P, ,True,100.0,False,,CWI,CWI,False -CWS,True,AdvisorShares Focused Equity ETF,P, ,True,100.0,False,,CWS,CWS,False -CWST,True,"Casella Waste Systems, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,CWST,False -CWT,True,California Water Service Group Common Stock,N, ,False,100.0,False,,CWT,CWT,False -CX,True,"Cemex, S.A.B. de C.V. Sponsored ADR",N, ,False,100.0,False,,CX,CX,False -CXDC,True,China XD Plastics Company Limited - Common Stock,Q,G,False,100.0,False,N,,CXDC,False -CXE,True,MFS High Income Municipal Trust Common Stock,N, ,False,100.0,False,,CXE,CXE,False -CXH,True,MFS Investment Grade Municipal Trust Common Stock,N, ,False,100.0,False,,CXH,CXH,False -CXO,True,Concho Resources Inc. Common Stock,N, ,False,100.0,False,,CXO,CXO,False -CXP,True,"Columbia Property Trust, Inc. Common Stock",N, ,False,100.0,False,,CXP,CXP,False -CXRX,True,Concordia International Corp. - Common Shares,Q,Q,False,100.0,False,D,,CXRX,False -CXSE,True,WisdomTree China ex-State-Owned Enterprises Fund,Q,G,True,100.0,False,N,,CXSE,False -CXW,True,"CoreCivic, Inc. Common Stock",N, ,False,100.0,False,,CXW,CXW,False -CY,True,Cypress Semiconductor Corporation - Common Stock,Q,Q,False,100.0,False,N,,CY,False -CYAD,True,Celyad SA - American Depositary Shares,Q,G,False,100.0,False,N,,CYAD,False -CYAN,True,Cyanotech Corporation - Common Stock,Q,S,False,100.0,False,N,,CYAN,False -CYB,True,WisdomTree Chinese Yuan Strategy Fund,P, ,True,100.0,False,,CYB,CYB,False -CYBE,True,CyberOptics Corporation - Common Stock,Q,G,False,100.0,False,N,,CYBE,False -CYBR,True,CyberArk Software Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,CYBR,False -CYCC,True,"Cyclacel Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,CYCC,False -CYCCP,True,"Cyclacel Pharmaceuticals, Inc. - 6% Convertible Preferred Stock",Q,S,False,100.0,False,N,,CYCCP,False -CYD,True,China Yuchai International Limited Common Stock,N, ,False,100.0,False,,CYD,CYD,False -CYH,True,"Community Health Systems, Inc. Common Stock",N, ,False,100.0,False,,CYH,CYH,False -CYHHZ,True,"Community Health Systems, Inc. - Series A Contingent Value Rights",Q,G,False,100.0,False,N,,CYHHZ,False -CYOU,True,"Changyou.com Limited - American Depositary Shares, each representing two Class A ordinary shares",Q,Q,False,100.0,False,N,,CYOU,False -CYRN,True,CYREN Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,CYRN,False -CYRX,True,"CryoPort, Inc. - Common Stock",Q,S,False,100.0,False,N,,CYRX,False -CYRXW,True,"CryoPort, Inc. - Warrants",Q,S,False,100.0,False,N,,CYRXW,False -CYS,True,"CYS Investments, Inc. Common Stock",N, ,False,100.0,False,,CYS,CYS,False -CYS$A,True,CYS Investments Inc Cumulative Redeemable Preferred Series A,N, ,False,100.0,False,,CYSpA,CYS-A,False -CYS$B,True,"CYS Investments, Inc. Preferred Series B",N, ,False,100.0,False,,CYSpB,CYS-B,False -CYTK,True,"Cytokinetics, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,CYTK,False -CYTR,True,CytRx Corporation - Common Stock,Q,S,False,100.0,False,N,,CYTR,False -CYTX,True,Cytori Therapeutics Inc - Common Stock,Q,S,False,100.0,False,D,,CYTX,False -CYTXW,True,Cytori Therapeutics Inc - Warrant,Q,S,False,100.0,False,N,,CYTXW,False -CZA,True,PowerShares Zacks Mid-Cap Portfolio,P, ,True,100.0,False,,CZA,CZA,False -CZFC,True,Citizens First Corporation - Common Stock,Q,G,False,100.0,False,N,,CZFC,False -CZNC,True,Citizens & Northern Corp - Common Stock,Q,S,False,100.0,False,N,,CZNC,False -CZR,True,Caesars Entertainment Corporation - Common Stock,Q,Q,False,100.0,False,N,,CZR,False -CZWI,True,"Citizens Community Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,CZWI,False -CZZ,True,Cosan Limited Class A Common Stock,N, ,False,100.0,False,,CZZ,CZZ,False -D,True,"Dominion Energy, Inc. Common Stock",N, ,False,100.0,False,,D,D,False -DAC,True,Danaos Corporation Common Stock,N, ,False,100.0,False,,DAC,DAC,False -DAG,True,"DB Agriculture Double Long ETN due April 1, 2038",P, ,False,100.0,False,,DAG,DAG,False -DAIO,True,Data I/O Corporation - Common Stock,Q,S,False,100.0,False,N,,DAIO,False -DAKT,True,"Daktronics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DAKT,False -DAL,True,"Delta Air Lines, Inc. Common Stock",N, ,False,100.0,False,,DAL,DAL,False -DALI,True,First Trust DorseyWright DALI 1 ETF,Q,G,True,100.0,False,N,,DALI,False -DALT,True,Anfield Capital Diversified Alternatives ETF ETF,Z, ,True,100.0,False,,DALT,DALT,False -DAN,True,Dana Incorporated Common Stock ,N, ,False,100.0,False,,DAN,DAN,False -DAR,True,Darling Ingredients Inc. Common Stock,N, ,False,100.0,False,,DAR,DAR,False -DARE,True,"Dare Bioscience, Inc. - Common Stock",Q,S,False,100.0,False,N,,DARE,False -DATA,True,"Tableau Software, Inc. Class A Common Stock",N, ,False,100.0,False,,DATA,DATA,False -DAUD,True,ETNs linked to the VelocityShares Daily 4X Long USD vs. AUD Index,P, ,False,100.0,False,,DAUD,DAUD,False -DAVE,True,"Famous Dave's of America, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DAVE,False -DAX,True,Horizons DAX Germany ETF,Q,G,True,100.0,False,N,,DAX,False -DB,True,Deutsche Bank AG Common Stock,N, ,False,100.0,False,,DB,DB,False -DBA,True,PowerShares DB Agriculture Fund,P, ,True,100.0,False,,DBA,DBA,False -DBAP,True,Xtrackers MSCI Asia Pacific ex Japan Hedged Equity ETF,P, ,True,100.0,False,,DBAP,DBAP,False -DBAW,True,Xtrackers MSCI All World ex US Hedged Equity ETF,P, ,True,100.0,False,,DBAW,DBAW,False -DBB,True,PowerShares DB Base Metals Fund,P, ,True,100.0,False,,DBB,DBB,False -DBBR,True,Xtrackers MSCI Brazil Hedged Equity ETF,P, ,True,100.0,False,,DBBR,DBBR,False -DBC,True,PowerShares DB Commodity Index Trac,P, ,True,100.0,False,,DBC,DBC,False -DBD,True,Diebold Nixdorf Incorporated Common Stock,N, ,False,100.0,False,,DBD,DBD,False -DBE,True,PowerShares DB Energy Fund,P, ,True,100.0,False,,DBE,DBE,False -DBEF,True,Xtrackers MSCI EAFE Hedged Equity ETF,P, ,True,100.0,False,,DBEF,DBEF,False -DBEM,True,Xtrackers MSCI Emerging Markets Hedged Equity ETF,P, ,True,100.0,False,,DBEM,DBEM,False -DBES,True,Xtrackers MSCI EAFE Small Cap Hedged Equity ETF,Z, ,True,100.0,False,,DBES,DBES,False -DBEU,True,Xtrackers MSCI Europe Hedged Equity ETF,P, ,True,100.0,False,,DBEU,DBEU,False -DBEZ,True,Xtrackers MSCI Eurozone Hedged Equity ETF,P, ,True,100.0,False,,DBEZ,DBEZ,False -DBGR,True,Xtrackers MSCI Germany Hedged Equity ETF,P, ,True,100.0,False,,DBGR,DBGR,False -DBJP,True,Xtrackers MSCI Japan Hedged Equity ETF,P, ,True,100.0,False,,DBJP,DBJP,False -DBKO,True,Xtrackers MSCI South Korea Hedged Equity ETF,P, ,True,100.0,False,,DBKO,DBKO,False -DBL,True,DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,DBL,DBL,False -DBMX,True,Xtrackers MSCI Mexico Hedged Equity ETF,P, ,True,100.0,False,,DBMX,DBMX,False -DBO,True,PowerShares DB Oil Fund,P, ,True,100.0,False,,DBO,DBO,False -DBP,True,PowerShares DB Precious Metals Fund,P, ,True,100.0,False,,DBP,DBP,False -DBRT,True,Credit Suisse AxelaTrader 3x Inverse Brent Crude Oil ETN,P, ,False,100.0,False,,DBRT,DBRT,False -DBS,True,PowerShares DB Silver Fund,P, ,True,100.0,False,,DBS,DBS,False -DBUK,True,Xtrackers MSCI United Kingdom Hedged Equity ETF,P, ,True,100.0,False,,DBUK,DBUK,False -DBV,True,PowerShares DB G10 Currency Harvest,P, ,True,100.0,False,,DBV,DBV,False -DBVT,True,DBV Technologies S.A. - American Depositary Shares,Q,Q,False,100.0,False,N,,DBVT,False -DBX,True,"Dropbox, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,DBX,False -DCAR,True,"DropCar, Inc. - Common Stock",Q,S,False,100.0,False,N,,DCAR,False -DCF,True,"Dreyfus Alcentra Global Credit Income 2024 Target Term Fund, Inc. Common Stock",N, ,False,100.0,False,,DCF,DCF,False -DCHF,True,ETNs linked to the VelocityShares Daily 4X Long USD vs. CHF Index,P, ,False,100.0,False,,DCHF,DCHF,False -DCI,True,"Donaldson Company, Inc. Common Stock",N, ,False,100.0,False,,DCI,DCI,False -DCIX,True,Diana Containerships Inc. - Common Shares,Q,Q,False,100.0,False,N,,DCIX,False -DCO,True,Ducommun Incorporated Common Stock,N, ,False,100.0,False,,DCO,DCO,False -DCOM,True,"Dime Community Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DCOM,False -DCP,True,"DCP Midstream, LP Common Units ",N, ,False,100.0,False,,DCP,DCP,False -DCP$B,True,DCP Midstream LP 7.875% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,N, ,False,100.0,False,,DCPpB,DCP-B,False -DCPH,True,"Deciphera Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DCPH,False -DCT,True,DCT Industrial Trust Inc Common Stock,N, ,False,100.0,False,,DCT,DCT,False -DCUD,True,"Dominion Energy, Inc. 2016 Series A Corporate Units",N, ,False,100.0,False,,DCUD,DCUD,False -DD$A,True,E.I. du Pont de Nemours and Company Preferred Stock,N, ,False,100.0,False,,DDpA,DD-A,False -DD$B,True,E.I. du Pont de Nemours and Company Preferred Stock,N, ,False,100.0,False,,DDpB,DD-B,False -DDBI,True,Legg Mason Developed EX-US Diversified Core ETF,Q,G,True,100.0,False,N,,DDBI,False -DDD,True,3D Systems Corporation Common Stock,N, ,False,100.0,False,,DDD,DDD,False -DDE,True,Dover Downs Gaming & Entertainment Inc Common Stock,N, ,False,100.0,False,,DDE,DDE,False -DDEZ,True,WisdomTree Dynamic Currency Hedged Europe Equity Fund,Z, ,True,100.0,False,,DDEZ,DDEZ,False -DDF,True,"Delaware Investments Dividend & Income Fund, Inc. Common Stock",N, ,False,100.0,False,,DDF,DDF,False -DDG,True,ProShares Short Oil & Gas,P, ,True,100.0,False,,DDG,DDG,False -DDJP,True,WisdomTree Dynamic Currency Hedged Japan Equity Fund,Z, ,True,100.0,False,,DDJP,DDJP,False -DDLS,True,WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund,Z, ,True,100.0,False,,DDLS,DDLS,False -DDM,True,ProShares Ultra Dow30,P, ,True,100.0,False,,DDM,DDM,False -DDP,True,"DB Commodity Short ETN due April 1, 2038",P, ,False,100.0,False,,DDP,DDP,False -DDR,True,DDR Corp. Common Stock,N, ,False,100.0,False,,DDR,DDR,False -DDR$A,True,"DDR Corp. Depositary Shares, each representing a 1/20th interest in a share of 6.375% Class A Cumulative Redeemable Preferred Shares",N, ,False,100.0,False,,DDRpA,DDR-A,False -DDR$J,True,DDR Corporation Dep Shs Repstg 1/20th Pfd Cl J,N, ,False,100.0,False,,DDRpJ,DDR-J,False -DDR$K,True,DDR Corp. DEPOSITARY SH REPSTG 1/20TH PDF CL K % (United States),N, ,False,100.0,False,,DDRpK,DDR-K,False -DDS,True,"Dillard's, Inc. Common Stock",N, ,False,100.0,False,,DDS,DDS,False -DDT,True,Dillard's Capital Trust I,N, ,False,100.0,False,,DDT,DDT,False -DDWM,True,WisdomTree Dynamic Currency Hedged International Equity Fund,Z, ,True,100.0,False,,DDWM,DDWM,False -DE,True,Deere & Company Common Stock,N, ,False,100.0,False,,DE,DE,False -DEA,True,"Easterly Government Properties, Inc. Common Stock",N, ,False,100.0,False,,DEA,DEA,False -DECK,True,Deckers Outdoor Corporation Common Stock,N, ,False,100.0,False,,DECK,DECK,False -DEE,True,"DB Commodity Double Short ETN due April 1, 2038",P, ,False,100.0,False,,DEE,DEE,False -DEEF,True,Xtrackers FTSE Developed ex US Comprehensive Factor ETF,P, ,True,100.0,False,,DEEF,DEEF,False -DEF,True,PowerShares Defensive Equity Portfolio,P, ,True,100.0,False,,DEF,DEF,False -DEFA,True,iShares Adaptive Currency Hedged MSCI EAFE ETF,Z, ,True,100.0,False,,DEFA,DEFA,False -DEI,True,"Douglas Emmett, Inc. Common Stock",N, ,False,100.0,False,,DEI,DEI,False -DELT,True,Delta Technology Holdings Limited - Ordinary Shares,Q,S,False,100.0,False,N,,DELT,False -DEM,True,WisdomTree Emerging Markets High Dividend Fund,P, ,True,100.0,False,,DEM,DEM,False -DEMG,True,Xtrackers FTSE Emerging Comprehensive Factor ETF,P, ,True,100.0,False,,DEMG,DEMG,False -DENN,True,Denny's Corporation - Common Stock,Q,S,False,100.0,False,N,,DENN,False -DEO,True,Diageo plc Common Stock,N, ,False,100.0,False,,DEO,DEO,False -DEPO,True,"Depomed, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DEPO,False -DERM,True,"Dermira, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DERM,False -DES,True,WisdomTree U.S. SmallCap Dividend Fund,P, ,True,100.0,False,,DES,DES,False -DESC,True,Xtrackers Russell 2000 Comprehensive Factor ETF,P, ,True,100.0,False,,DESC,DESC,False -DESP,True,"Despegar.com, Corp. Ordinary Shares",N, ,False,100.0,False,,DESP,DESP,False -DEST,True,Destination Maternity Corporation - Common Stock,Q,Q,False,100.0,False,N,,DEST,False -DEUR,True,ETNs linked to the VelocityShares Daily 4X Long USD vs. EUR Index,P, ,False,100.0,False,,DEUR,DEUR,False -DEUS,True,Xtrackers Russell 1000 Comprehensive Factor ETF,P, ,True,100.0,False,,DEUS,DEUS,False -DEW,True,WisdomTree Global High Dividend Fund,P, ,True,100.0,False,,DEW,DEW,False -DEWJ,True,iShares Adaptive Currency Hedged MSCI Japan ETF,Z, ,True,100.0,False,,DEWJ,DEWJ,False -DEX,True,Delaware Enhanced Global Dividend Common Shares of Beneficial Interest,N, ,False,100.0,False,,DEX,DEX,False -DEZU,True,iShares Adaptive Currency Hedged MSCI Eurozone ETF,Z, ,True,100.0,False,,DEZU,DEZU,False -DF,True,Dean Foods Company Common Stock,N, ,False,100.0,False,,DF,DF,False -DFBG,True,Differential Brands Group Inc. - Common Stock,Q,S,False,100.0,False,N,,DFBG,False -DFBH,True,DFB Healthcare Acquisitions Corp. - Common Stock,Q,S,False,100.0,False,N,,DFBH,False -DFBHU,True,DFB Healthcare Acquisitions Corp. - Unit,Q,S,False,100.0,False,N,,DFBHU,False -DFBHW,True,DFB Healthcare Acquisitions Corp. - Warrant,Q,S,False,100.0,False,N,,DFBHW,False -DFE,True,WisdomTree Europe SmallCap Dividend Fund,P, ,True,100.0,False,,DFE,DFE,False -DFEN,True,Direxion Daily Aerospace & Defense Bull 3X Shares,P, ,True,100.0,False,,DFEN,DFEN,False -DFFN,True,Diffusion Pharmaceuticals Inc. - Common Stock,Q,S,False,100.0,False,D,,DFFN,False -DFIN,True,"Donnelley Financial Solutions, Inc. Common Stock ",N, ,False,100.0,False,,DFIN,DFIN,False -DFJ,True,WisdomTree Japan SmallCap Fund,P, ,True,100.0,False,,DFJ,DFJ,False -DFND,True,Realty Shares DIVCON Dividend Defender ETF,Z, ,True,100.0,False,,DFND,DFND,False -DFNL,True,Davis Select Financial ETF,Q,G,True,100.0,False,N,,DFNL,False -DFP,True,Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock,N, ,False,100.0,False,,DFP,DFP,False -DFRG,True,"Del Frisco's Restaurant Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DFRG,False -DFS,True,Discover Financial Services Common Stock,N, ,False,100.0,False,,DFS,DFS,False -DFVL,True,Barclays PLC - iPath US Treasury 5 Year Bull ETN,Q,G,False,100.0,False,N,,DFVL,False -DFVS,True,Barclays PLC - iPath US Treasury 5-year Bear ETN,Q,G,False,100.0,False,N,,DFVS,False -DG,True,Dollar General Corporation Common Stock,N, ,False,100.0,False,,DG,DG,False -DGAZ,True,VelocityShares 3X Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas INdex Excess Return,P, ,False,100.0,False,,DGAZ,DGAZ,False -DGBP,True,ETNs linked to the VelocityShares Daily 4X Long USD vs. GBP Index,P, ,False,100.0,False,,DGBP,DGBP,False -DGICA,True,"Donegal Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,DGICA,False -DGICB,True,"Donegal Group, Inc. - Class B Common Stock",Q,Q,False,100.0,False,N,,DGICB,False -DGII,True,Digi International Inc. - Common Stock,Q,Q,False,100.0,False,N,,DGII,False -DGL,True,PowerShares DB Gold Fund,P, ,True,100.0,False,,DGL,DGL,False -DGLD,True,Credit Suisse AG - VelocityShares 3x Inverse Gold ETN,Q,G,False,100.0,False,N,,DGLD,False -DGLY,True,"Digital Ally, Inc. - Common Stock",Q,S,False,100.0,False,D,,DGLY,False -DGP,True,"DB Gold Double Long ETN due February 15, 2038",P, ,False,100.0,False,,DGP,DGP,False -DGRE,True,WisdomTree Emerging Markets Quality Dividend Growth Fund,Q,G,True,100.0,False,N,,DGRE,False -DGRO,True,iShares Core Dividend Growth ETF,P, ,True,100.0,False,,DGRO,DGRO,False -DGRS,True,WisdomTree U.S. SmallCap Quality Dividend Growth Fund,Q,G,True,100.0,False,N,,DGRS,False -DGRW,True,WisdomTree U.S. Quality Dividend Growth Fund,Q,G,True,100.0,False,N,,DGRW,False -DGS,True,WisdomTree Emerging Market SmallCap Fund,P, ,True,100.0,False,,DGS,DGS,False -DGSE,True,"DGSE Companies, Inc. Common Stock",A, ,False,100.0,False,,DGSE,DGSE,False -DGT,True,SPDR Global Dow ETF (based on The Global Dow),P, ,True,100.0,False,,DGT,DGT,False -DGX,True,Quest Diagnostics Incorporated Common Stock,N, ,False,100.0,False,,DGX,DGX,False -DGZ,True,"DB Gold Short ETN due February 15, 2038",P, ,False,100.0,False,,DGZ,DGZ,False -DHCP,True,Ditech Holding Corporation Common Stock,N, ,False,100.0,False,,DHCP,DHCP,False -DHDG,True,WisdomTree Dynamic Currency Hedged International Quality Dividend Growth Fund,Z, ,True,100.0,False,,DHDG,DHDG,False -DHF,True,Dreyfus High Yield Strategies Fund Common Stock,N, ,False,100.0,False,,DHF,DHF,False -DHI,True,"D.R. Horton, Inc. Common Stock",N, ,False,100.0,False,,DHI,DHI,False -DHIL,True,"Diamond Hill Investment Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,DHIL,False -DHR,True,Danaher Corporation Common Stock,N, ,False,100.0,False,,DHR,DHR,False -DHS,True,WisdomTree U.S. High Dividend Fund,P, ,True,100.0,False,,DHS,DHS,False -DHT,True,"DHT Holdings, Inc.",N, ,False,100.0,False,,DHT,DHT,False -DHVW,True,Diamond Hill Valuation-Weighted 500 ETF,P, ,True,100.0,False,,DHVW,DHVW,False -DHX,True,"DHI Group, Inc. Common Stock",N, ,False,100.0,False,,DHX,DHX,False -DHXM,True,DHX Media Ltd. - Variable Voting Shares,Q,Q,False,100.0,False,N,,DHXM,False -DHY,True,Credit Suisse High Yield Bond Fund Common Stock,A, ,False,100.0,False,,DHY,DHY,False -DIA,True,SPDR Dow Jones Industrial Average ETF,P, ,True,100.0,False,,DIA,DIA,False -DIAL,True,Columbia Diversified Fixed Income Allocation ETF,P, ,True,100.0,False,,DIAL,DIAL,False -DIAX,True,Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,DIAX,DIAX,False -DIG,True,ProShares Ultra Oil & Gas,P, ,True,100.0,False,,DIG,DIG,False -DIM,True,WisdomTree International MidCap Dividend Fund,P, ,True,100.0,False,,DIM,DIM,False -DIN,True,"Dine Brands Global, Inc. Common Stock",N, ,False,100.0,False,,DIN,DIN,False -DINT,True,Davis Select International ETF,Q,G,True,100.0,False,N,,DINT,False -DIOD,True,Diodes Incorporated - Common Stock,Q,Q,False,100.0,False,N,,DIOD,False -DIS,True,Walt Disney Company (The) Common Stock,N, ,False,100.0,False,,DIS,DIS,False -DISCA,True,"Discovery, Inc. - Series A Common Stock",Q,Q,False,100.0,False,N,,DISCA,False -DISCB,True,"Discovery, Inc. - Series B Common Stock",Q,Q,False,100.0,False,N,,DISCB,False -DISCK,True,"Discovery, Inc. - Series C Common Stock",Q,Q,False,100.0,False,N,,DISCK,False -DISH,True,DISH Network Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,DISH,False -DIT,True,AMCON Distributing Company Common Stock,A, ,False,10.0,False,,DIT,DIT,False -DIV,True,Global X Super Dividend ETF,P, ,True,100.0,False,,DIV,DIV,False -DIVA,True,AGFiQ Hedged Dividend Income Fund,P, ,True,100.0,False,,DIVA,DIVA,False -DIVB,True,iShares U.S. Dividend and Buyback ETF,Z, ,True,100.0,False,,DIVB,DIVB,False -DIVC,True,Citigroup Inc. C-Tracks ETN Miller/Howard Strategic Dividend Reinvestors Due 9/16/2014,P, ,False,100.0,False,,DIVC,DIVC,False -DIVO,True,Amplify YieldShares CWP Dividend & Option Income ETF,P, ,True,100.0,False,,DIVO,DIVO,False -DIVY,True,Realty Shares DIVS ETF,P, ,True,100.0,False,,DIVY,DIVY,False -DJCI,True,"E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 2039",P, ,False,100.0,False,,DJCI,DJCI,False -DJCO,True,Daily Journal Corp. (S.C.) - Common Stock,Q,S,False,100.0,False,N,,DJCO,False -DJD,True,PowerShares Dow Jones Industrial Average Dividend Portfolio,P, ,True,100.0,False,,DJD,DJD,False -DJP,True,iPath Bloomberg Commodity Index Total Return ETN,P, ,False,100.0,False,,DJP,DJP,False -DJPY,True,ETNs linked to the VelocityShares Daily 4X Long USD vs. JPY Index,P, ,False,100.0,False,,DJPY,DJPY,False -DK,True,"Delek US Holdings, Inc. Common Stock",N, ,False,100.0,False,,DK,DK,False -DKL,True,"Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests",N, ,False,100.0,False,,DKL,DKL,False -DKS,True,Dick's Sporting Goods Inc Common Stock,N, ,False,100.0,False,,DKS,DKS,False -DKT,True,Deutsch Bk Contingent Cap Tr V Tr Pfd Secs,N, ,False,100.0,False,,DKT,DKT,False -DL,True,China Distance Education Holdings Limited American Depositary Shares,N, ,False,100.0,False,,DL,DL,False -DLA,True,"Delta Apparel, Inc. Common Stock",A, ,False,100.0,False,,DLA,DLA,False -DLB,True,Dolby Laboratories Common Stock,N, ,False,100.0,False,,DLB,DLB,False -DLBL,True,Barclays PLC - iPath US Treasury Long Bond Bull ETN,Q,G,False,100.0,False,N,,DLBL,False -DLBR,True,Citigroup Global Markets Holdings Inc VelocityShares Short LIBOR ETN,P, ,True,100.0,False,,DLBR,DLBR,False -DLBS,True,Barclays PLC - iPath US Treasury Long Bond Bear ETN,Q,G,False,100.0,False,N,,DLBS,False -DLHC,True,DLH Holdings Corp. - Common Stock,Q,S,False,100.0,False,N,,DLHC,False -DLN,True,WisdomTree U.S. LargeCap Dividend Fund,P, ,True,100.0,False,,DLN,DLN,False -DLNG,True,Dynagas LNG Partners LP Common Units,N, ,False,100.0,False,,DLNG,DLNG,False -DLNG$A,True,Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units,N, ,False,100.0,False,,DLNGpA,DLNG-A,False -DLPH,True,Delphi Technologies PLC Ordinary Shares ,N, ,False,100.0,False,,DLPH,DLPH,False -DLPN,True,"Dolphin Entertainment, Inc. - Common Stock",Q,S,False,100.0,False,N,,DLPN,False -DLPNW,True,"Dolphin Entertainment, Inc. - Warrant",Q,S,False,100.0,False,N,,DLPNW,False -DLR,True,"Digital Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,DLR,DLR,False -DLR$C,True,"Digital Realty Trust, Inc. 6.625% Series C Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,DLRpC,DLR-C,False -DLR$G,True,"Digital Realty Trust, Inc. Preferred Series G",N, ,False,100.0,False,,DLRpG,DLR-G,False -DLR$H,True,"Digital Realty Trust, Inc. Redeemable Preferred Stock Series H",N, ,False,100.0,False,,DLRpH,DLR-H,False -DLR$I,True,"Digital Realty Trust, Inc. 6.350% Series I Cumulative Redeemable Preferred Stock, par value $0.01 per share",N, ,False,100.0,False,,DLRpI,DLR-I,False -DLR$J,True,"Digital Realty Trust, Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,DLRpJ,DLR-J,False -DLS,True,WisdomTree International SmallCap Fund,P, ,True,100.0,False,,DLS,DLS,False -DLTH,True,Duluth Holdings Inc. - Class B Common Stock,Q,Q,False,100.0,False,N,,DLTH,False -DLTR,True,"Dollar Tree, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DLTR,False -DLX,True,Deluxe Corporation Common Stock,N, ,False,100.0,False,,DLX,DLX,False -DM,True,"Dominion Energy Midstream Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,DM,DM,False -DMB,True,"Dreyfus Municipal Bond Infrastructure Fund, Inc. Common Stock",N, ,False,100.0,False,,DMB,DMB,False -DMF,True,"Dreyfus Municipal Income, Inc. Common Stock",A, ,False,100.0,False,,DMF,DMF,False -DMLP,True,"Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests",Q,Q,False,100.0,False,N,,DMLP,False -DMO,True,Western Asset Mortgage Defined Opportunity Fund Inc Common Stock,N, ,False,100.0,False,,DMO,DMO,False -DMPI,True,"DelMar Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,DMPI,False -DMRC,True,Digimarc Corporation - Common Stock,Q,Q,False,100.0,False,N,,DMRC,False -DMRI,True,DeltaShares S&P International Managed Risk ETF,P, ,True,100.0,False,,DMRI,DMRI,False -DMRL,True,DeltaShares S&P 500 Managed Risk ETF,P, ,True,100.0,False,,DMRL,DMRL,False -DMRM,True,DeltaShares S&P 400 Managed Risk ETF,P, ,True,100.0,False,,DMRM,DMRM,False -DMRS,True,DeltaShares S&P 600 Managed Risk ETF,P, ,True,100.0,False,,DMRS,DMRS,False -DNB,True,Dun & Bradstreet Corporation (The) Common Stock,N, ,False,100.0,False,,DNB,DNB,False -DNBF,True,DNB Financial Corp - Common Stock,Q,S,False,100.0,False,N,,DNBF,False -DNI,True,Dividend and Income Fund Common Stock,N, ,False,100.0,False,,DNI,DNI,False -DNJR,True,Golden Bull Limited - Ordinary Share,Q,S,False,100.0,False,N,,DNJR,False -DNKN,True,"Dunkin' Brands Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DNKN,False -DNL,True,WisdomTree Global ex-US Quality Dividend Growth Fund,P, ,True,100.0,False,,DNL,DNL,False -DNLI,True,Denali Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,DNLI,False -DNN,True,Denison Mines Corp Ordinary Shares (Canada),A, ,False,100.0,False,,DNN,DNN,False -DNO,True,United States Short Oil Fund,P, ,True,100.0,False,,DNO,DNO,False -DNOW,True,NOW Inc. Common Stock,N, ,False,100.0,False,,DNOW,DNOW,False -DNP,True,"DNP Select Income Fund, Inc. Common Stock",N, ,False,100.0,False,,DNP,DNP,False -DNR,True,Denbury Resources Inc. Common Stock,N, ,False,100.0,False,,DNR,DNR,False -DO,True,"Diamond Offshore Drilling, Inc. Common Stock",N, ,False,100.0,False,,DO,DO,False -DOC,True,Physicians Realty Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,DOC,DOC,False -DOCU,True,"DocuSign, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DOCU,False -DOD,True,"Deutsche Bank AG ELEMENTS Dogs of the Dow Total Return Index Note ELEMENTS Dogs of the Dow Linked to the Dow Jones High Yield Select 10 Total Return Index due November 14, 2022",P, ,False,100.0,False,,DOD,DOD,False -DOG,True,ProShares Short Dow30,P, ,True,100.0,False,,DOG,DOG,False -DOGS,True,Arrow Dogs of the World ETF,P, ,True,100.0,False,,DOGS,DOGS,False -DOGZ,True,Dogness (International) Corporation - Class A Common Stock,Q,G,False,100.0,False,N,,DOGZ,False -DOL,True,WisdomTree International LargeCap Dividend Fund,P, ,True,100.0,False,,DOL,DOL,False -DON,True,WisdomTree U.S. MidCap Dividend Fund,P, ,True,100.0,False,,DON,DON,False -DOO,True,WisdomTree International Dividend Top 100 Fund,P, ,True,100.0,False,,DOO,DOO,False -DOOR,True,Masonite International Corporation Ordinary Shares (Canada),N, ,False,100.0,False,,DOOR,DOOR,False -DORM,True,"Dorman Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DORM,False -DOTA,True,"Draper Oakwood Technology Acquisition, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,DOTA,False -DOTAR,True,"Draper Oakwood Technology Acquisition, Inc. - Right",Q,S,False,100.0,False,N,,DOTAR,False -DOTAU,True,"Draper Oakwood Technology Acquisition, Inc. - Unit",Q,S,False,100.0,False,N,,DOTAU,False -DOTAW,True,"Draper Oakwood Technology Acquisition, Inc. - Warrant",Q,S,False,100.0,False,N,,DOTAW,False -DOV,True,Dover Corporation Common Stock,N, ,False,100.0,False,,DOV,DOV,False -DOVA,True,"Dova Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,DOVA,False -DOX,True,Amdocs Limited - Ordinary Shares,Q,Q,False,100.0,False,N,,DOX,False -DPG,True,Duff & Phelps Global Utility Income Fund Inc. Common Stock,N, ,False,100.0,False,,DPG,DPG,False -DPK,True,Direxion Developed Markets Bear 3x Shares,P, ,True,100.0,False,,DPK,DPK,False -DPLO,True,"Diplomat Pharmacy, Inc. Common Stock",N, ,False,100.0,False,,DPLO,DPLO,False -DPS,True,"Dr Pepper Snapple Group, Inc Dr Pepper Snapple Group, Inc Common Stock",N, ,False,100.0,False,,DPS,DPS,False -DPST,True,Direxion Daily Regional Banks Bull 3X Shares,P, ,True,100.0,False,,DPST,DPST,False -DPW,True,"DPW Holdings, Inc. Common Stock",A, ,False,100.0,False,,DPW,DPW,False -DPZ,True,Domino's Pizza Inc Common Stock,N, ,False,100.0,False,,DPZ,DPZ,False -DQ,True,"DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares",N, ,False,100.0,False,,DQ,DQ,False -DRAD,True,Digirad Corporation - Common Stock,Q,G,False,100.0,False,N,,DRAD,False -DRD,True,DRDGOLD Limited American Depositary Shares,N, ,False,100.0,False,,DRD,DRD,False -DRE,True,Duke Realty Corporation Common Stock,N, ,False,100.0,False,,DRE,DRE,False -DRH,True,Diamondrock Hospitality Company Common Stock,N, ,False,100.0,False,,DRH,DRH,False -DRI,True,"Darden Restaurants, Inc. Common Stock",N, ,False,100.0,False,,DRI,DRI,False -DRIO,True,DarioHealth Corp. - Common Stock,Q,S,False,100.0,False,N,,DRIO,False -DRIOW,True,DarioHealth Corp. - Warrant,Q,S,False,100.0,False,N,,DRIOW,False -DRIP,True,Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares,P, ,True,100.0,False,,DRIP,DRIP,False -DRIV,True,Global X Autonomous & Electric Vehicles ETF,Q,G,True,100.0,False,N,,DRIV,False -DRN,True,Direxion Daily Real Estate Bull 3x Shares,P, ,True,100.0,False,,DRN,DRN,False -DRNA,True,"Dicerna Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DRNA,False -DRQ,True,"Dril-Quip, Inc. Common Stock",N, ,False,100.0,False,,DRQ,DRQ,False -DRR,True,Market Vectors Double Short Euro ETN,P, ,False,100.0,False,,DRR,DRR,False -DRRX,True,DURECT Corporation - Common Stock,Q,G,False,100.0,False,N,,DRRX,False -DRUA,True,"Dominion Energy, Inc. 2016 Series A 5.25% Enhanced Junior Subordinated Notes due 2076",N, ,False,100.0,False,,DRUA,DRUA,False -DRV,True,Drexion Daily Real Estate Bear 3x Shares,P, ,True,100.0,False,,DRV,DRV,False -DRW,True,WisdomTree Global ex-US Real Estate Index,P, ,True,100.0,False,,DRW,DRW,False -DRYS,True,DryShips Inc. - Common Stock,Q,S,False,100.0,False,N,,DRYS,False -DS,True,Drive Shack Inc.,N, ,False,100.0,False,,DS,DS,False -DS$B,True,Drive Shack Inc. Preferred Series B,N, ,False,100.0,False,,DSpB,DS-B,False -DS$C,True,Drive Shack Inc. Preferred Series C,N, ,False,100.0,False,,DSpC,DS-C,False -DS$D,True,Drive Shack Inc. Pfd Ser D,N, ,False,100.0,False,,DSpD,DS-D,False -DSE,True,Duff & Phelps Select Energy MLP Fund Inc. Common Stock,N, ,False,100.0,False,,DSE,DSE,False -DSGX,True,The Descartes Systems Group Inc. - Common Stock,Q,Q,False,100.0,False,N,,DSGX,False -DSI,True,iShares MSCI KLD 400 Social ETF,P, ,True,100.0,False,,DSI,DSI,False -DSKE,True,"Daseke, Inc. - Common Stock",Q,S,False,100.0,False,N,,DSKE,False -DSKEW,True,"Daseke, Inc. - Warrant",Q,S,False,100.0,False,N,,DSKEW,False -DSL,True,DoubleLine Income Solutions Fund Common Shares of Beneficial Interests,N, ,False,100.0,False,,DSL,DSL,False -DSLV,True,Credit Suisse AG - VelocityShares 3x Inverse Silver ETN,Q,G,False,100.0,False,N,,DSLV,False -DSM,True,"Dreyfus Strategic Municipal Bond Fund, Inc. Common Stock",N, ,False,100.0,False,,DSM,DSM,False -DSPG,True,"DSP Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DSPG,False -DSS,True,"Document Security Systems, Inc. Common Stock",A, ,False,100.0,False,,DSS,DSS,False -DSU,True,"Blackrock Debt Strategies Fund, Inc. Common Stock",N, ,False,100.0,False,,DSU,DSU,False -DSUM,True,PowerShares Chinese Yuan Dim Sum Bond Portfolio,P, ,True,100.0,False,,DSUM,DSUM,False -DSW,True,DSW Inc. Common Stock,N, ,False,100.0,False,,DSW,DSW,False -DSWL,True,"Deswell Industries, Inc. - Common Shares",Q,G,False,100.0,False,N,,DSWL,False -DSX,True,Diana Shipping inc. common stock,N, ,False,100.0,False,,DSX,DSX,False -DSX$B,True,Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands),N, ,False,100.0,False,,DSXpB,DSX-B,False -DSXN,True,Diana Shipping Inc. 8.50% Senior Notes due 2020,N, ,False,100.0,False,,DSXN,DSXN,False -DTD,True,WisdomTree U.S. Total Dividend Fund,P, ,True,100.0,False,,DTD,DTD,False -DTE,True,DTE Energy Company Common Stock,N, ,False,100.0,False,,DTE,DTE,False -DTEA,True,DAVIDsTEA Inc. - Common Stock,Q,G,False,100.0,False,N,,DTEA,False -DTEC,True,ALPS ETF Trust ALPS Disruptive Technologies ETF,Z, ,True,100.0,False,,DTEC,DTEC,False -DTF,True,"DTF Tax-Free Income, Inc. Common Stock",N, ,False,100.0,False,,DTF,DTF,False -DTH,True,WisdomTree International High Dividend Fund,P, ,True,100.0,False,,DTH,DTH,False -DTJ,True,DTE Energy Company 2016 Series B 5.375% Junior Subordinated Debentures due 2076,N, ,False,100.0,False,,DTJ,DTJ,False -DTLA$,True,Brookfield DTLA Inc. 7.625% Series A Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,DTLAp,DTLA-,False -DTN,True,WisdomTree U.S. Dividend ex-Financials Fund,P, ,True,100.0,False,,DTN,DTN,False -DTO,True,"DB Crude Oil Double Short ETN due June 1, 2038",P, ,False,100.0,False,,DTO,DTO,False -DTQ,True,"DTE Energy Company 2012 Series C 5.25% Junior Subordinate Debentures due December 1, 2062",N, ,False,100.0,False,,DTQ,DTQ,False -DTRM,True,"Determine, Inc. - Common Stock",Q,S,False,100.0,False,N,,DTRM,False -DTUL,True,Barclays PLC - iPath US Treasury 2 Yr Bull ETN,Q,G,False,100.0,False,N,,DTUL,False -DTUS,True,Barclays PLC - iPath US Treasury 2-year Bear ETN,Q,G,False,100.0,False,N,,DTUS,False -DTV,True,DTE Energy Company 2016 Corporate Units,N, ,False,100.0,False,,DTV,DTV,False -DTW,True,DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077,N, ,False,100.0,False,,DTW,DTW,False -DTY,True,DTE Energy Company 2016 Series F 6.00% Junior Subordinated Debentures due 2076,N, ,False,100.0,False,,DTY,DTY,False -DTYL,True,Barclays PLC - iPath US Treasury 10 Year Bull ETN,Q,G,False,100.0,False,N,,DTYL,False -DTYS,True,Barclays PLC - iPath US Treasury 10-year Bear ETN,Q,G,False,100.0,False,N,,DTYS,False -DUC,True,"Duff & Phelps Utility & Corporate Bond Trust, Inc. Common Stock",N, ,False,100.0,False,,DUC,DUC,False -DUG,True,ProShares UltraShort Oil & Gas,P, ,True,100.0,False,,DUG,DUG,False -DUK,True,Duke Energy Corporation (Holding Company) Common Stock,N, ,False,100.0,False,,DUK,DUK,False -DUKH,True,Duke Energy Corporation 5.125% Junior Subordinated Debentures due 2073,N, ,False,100.0,False,,DUKH,DUKH,False -DUSA,True,Davis Select U.S. Equity ETF,Q,G,True,100.0,False,N,,DUSA,False -DUSL,True,Direxion Daily Industrials Bull 3X Shares,P, ,True,100.0,False,,DUSL,DUSL,False -DUST,True,Direxion Daily Gold Miners Index Bear 3X Shares,P, ,True,100.0,False,,DUST,DUST,False -DVA,True,DaVita Inc. Common Stock,N, ,False,100.0,False,,DVA,DVA,False -DVAX,True,Dynavax Technologies Corporation - Common Stock,Q,S,False,100.0,False,N,,DVAX,False -DVCR,True,Diversicare Healthcare Services Inc. - Common Stock,Q,S,False,100.0,False,N,,DVCR,False -DVD,True,"Dover Motorsports, Inc. Common Stock",N, ,False,100.0,False,,DVD,DVD,False -DVEM,True,WisdomTree Emerging Markets Dividend Fund,Z, ,True,100.0,False,,DVEM,DVEM,False -DVHL,True,ETRACS 2xLeveraged Diversified High Income ETN,P, ,False,100.0,False,,DVHL,DVHL,False -DVMT,True,Dell Technologies Inc. Class V Common Stock,N, ,False,100.0,False,,DVMT,DVMT,False -DVN,True,Devon Energy Corporation Common Stock,N, ,False,100.0,False,,DVN,DVN,False -DVP,True,Deep Value ETF,P, ,True,100.0,False,,DVP,DVP,False -DVY,True,iShares Select Dividend ETF,Q,G,True,100.0,False,N,,DVY,False -DVYA,True,iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund,P, ,True,100.0,False,,DVYA,DVYA,False -DVYE,True,iShares Emerging Markets Dividend Index Fund Exchange Traded Fund,P, ,True,100.0,False,,DVYE,DVYE,False -DVYL,True,ETRACS Monthly Pay 2x Leveraged Dow Jones Select Dividend Index ETN,P, ,False,100.0,False,,DVYL,DVYL,False -DWAQ,True,PowerShares DWA NASDAQ Momentum Portfolio,Q,G,True,100.0,False,N,,DWAQ,False -DWAS,True,PowerShares DWA SmallCap Momentum Portfolio,Q,G,True,100.0,False,N,,DWAS,False -DWAT,True,Arrow DWA Tactical ETF,Q,G,True,100.0,False,N,,DWAT,False -DWCH,True,Datawatch Corporation - Common Stock,Q,S,False,100.0,False,N,,DWCH,False -DWCR,True,Arrow DWA Country Rotation ETF,Q,G,True,100.0,False,N,,DWCR,False -DWDP,True,DowDuPont Inc. Common Stock,N, ,False,100.0,False,,DWDP,DWDP,False -DWFI,True,SPDR Dorsey Wright Fixed Income Allocation ETF,Q,G,True,100.0,False,N,,DWFI,False -DWIN,True,PowerShares DWA Tactical Multi-Asset Income Portfolio,Q,G,True,100.0,False,N,,DWIN,False -DWLD,True,Davis Select Worldwide ETF,Q,G,True,100.0,False,N,,DWLD,False -DWLV,True,PowerShares DWA Momentum & Low Volatility Rotation Portfolio,Q,G,True,100.0,False,N,,DWLV,False -DWM,True,WisdomTree International Equity Fund,P, ,True,100.0,False,,DWM,DWM,False -DWPP,True,First Trust Dorsey Wright People's Portfolio ETF,Q,G,True,100.0,False,N,,DWPP,False -DWSN,True,Dawson Geophysical Company - Common Stock,Q,Q,False,100.0,False,N,,DWSN,False -DWT,True,VelocityShares 3x Inverse Crude Oil ETNs linked to the S&P GSCI Crude Oil Index ER,P, ,True,100.0,False,,DWT,DWT,False -DWTR,True,PowerShares DWA Tactical Sector Rotation Portfolio,Q,G,True,100.0,False,N,,DWTR,False -DWX,True,SPDR S&P International Dividend ETF,P, ,True,100.0,False,,DWX,DWX,False -DX,True,"Dynex Capital, Inc. Common Stock",N, ,False,100.0,False,,DX,DX,False -DX$A,True,"Dynex Capital, Inc. Preferred Stock Series A",N, ,False,100.0,False,,DXpA,DX-A,False -DX$B,True,"Dynex Capital, Inc. Preferred Series B",N, ,False,100.0,False,,DXpB,DX-B,False -DXB,True,Deutsche Bk Contingent Cap TR II Tr Pfd Sec,N, ,False,100.0,False,,DXB,DXB,False -DXC,True,DXC Technology Company Common Stock ,N, ,False,100.0,False,,DXC,DXC,False -DXCM,True,"DexCom, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DXCM,False -DXD,True,ProShares UltraShort Dow30,P, ,True,100.0,False,,DXD,DXD,False -DXF,True,Dunxin Financial Holdings Limited American Depositary Shares,A, ,False,100.0,False,,DXF,DXF,False -DXGE,True,WisdomTree Germany Hedged Equity Fund,Q,G,True,100.0,False,N,,DXGE,False -DXJ,True,WisdomTree Japan Hedged Equity Fund,P, ,True,100.0,False,,DXJ,DXJ,False -DXJF,True,WisdomTree Japan Hedged Financials Fund,P, ,True,100.0,False,,DXJF,DXJF,False -DXJS,True,WisdomTree Japan Hedged SmallCap Equity Fund,Q,G,True,100.0,False,N,,DXJS,False -DXLG,True,"Destination XL Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DXLG,False -DXPE,True,"DXP Enterprises, Inc. - Common Stock",Q,Q,False,100.0,False,N,,DXPE,False -DXR,True,Daxor Corporation Common Stock,A, ,False,100.0,False,,DXR,DXR,False -DXYN,True,"The Dixie Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,DXYN,False -DY,True,"Dycom Industries, Inc. Common Stock",N, ,False,100.0,False,,DY,DY,False -DYB,True,WisdomTree Dynamic Bearish U.S. Equity Fund,Z, ,True,100.0,False,,DYB,DYB,False -DYLS,True,WisdomTree Dynamic Long/Short U.S. Equity Fund,Z, ,True,100.0,False,,DYLS,DYLS,False -DYNC,True,Vistra Energy Corp. 7.00% Tangible Equity Units,N, ,False,100.0,False,,DYNC,DYNC,False -DYNT,True,Dynatronics Corporation - Common Stock,Q,S,False,100.0,False,N,,DYNT,False -DYSL,True,Dynasil Corporation of America - Common Stock,Q,S,False,100.0,False,N,,DYSL,False -DYY,True,"DB Commodity Double Long ETN due April 1, 2038",P, ,False,100.0,False,,DYY,DYY,False -DZK,True,Direxion Developed Markets Bull 3x Shares,P, ,True,100.0,False,,DZK,DZK,False -DZSI,True,"DASAN Zhone Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,DZSI,False -DZZ,True,"DB Gold Double Short ETN due February 15, 2038",P, ,False,100.0,False,,DZZ,DZZ,False -E,True,ENI S.p.A. Common Stock,N, ,False,100.0,False,,E,E,False -EA,True,Electronic Arts Inc. - Common Stock,Q,Q,False,100.0,False,N,,EA,False -EAB,True,"Entergy Arkansas, Inc. First Mortgage Bonds, 4.90% Series Due December 1, 2052",N, ,False,100.0,False,,EAB,EAB,False -EACQ,True,Easterly Acquisition Corp. - Common Stock,Q,S,False,100.0,False,D,,EACQ,False -EACQU,True,Easterly Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,EACQU,False -EACQW,True,Easterly Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,EACQW,False -EAD,True,Wells Fargo Income Opportunities Fund Common Shares,A, ,False,100.0,False,,EAD,EAD,False -EAE,True,"Entergy Arkansas, Inc. First Mortgage Bonds, 4.75% Series due June 1, 2063",N, ,False,100.0,False,,EAE,EAE,False -EAF,True,GrafTech International Ltd. Common Stock,N, ,False,100.0,False,,EAF,EAF,False -EAGL,True,Platinum Eagle Acquisition Corp. - Class A Ordinary Shares,Q,S,False,100.0,False,N,,EAGL,False -EAGLU,True,Platinum Eagle Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,EAGLU,False -EAGLW,True,Platinum Eagle Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,EAGLW,False -EAI,True,"Entergy Arkansas, Inc. First Mortgage Bonds, 4.875% Series Due September 1, 2066",N, ,False,100.0,False,,EAI,EAI,False -EARN,True,Ellington Residential Mortgage REIT Common Shares of Beneficial Interest,N, ,False,100.0,False,,EARN,EARN,False -EARS,True,Auris Medical Holding AG - Common Shares,Q,S,False,100.0,False,D,,EARS,False -EAST,True,"Eastside Distilling, Inc. - Common Stock",Q,S,False,100.0,False,N,,EAST,False -EASTW,True,"Eastside Distilling, Inc. - Warrants",Q,S,False,100.0,False,N,,EASTW,False -EAT,True,"Brinker International, Inc. Common Stock",N, ,False,100.0,False,,EAT,EAT,False -EBAY,True,eBay Inc. - Common Stock,Q,Q,False,100.0,False,N,,EBAY,False -EBAYL,True,eBay Inc. - 6.0% Notes Due 2056,Q,Q,False,100.0,False,N,,EBAYL,False -EBF,True,"Ennis, Inc. Common Stock",N, ,False,100.0,False,,EBF,EBF,False -EBIX,True,"Ebix, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EBIX,False -EBMT,True,"Eagle Bancorp Montana, Inc. - Common Stock",Q,G,False,100.0,False,N,,EBMT,False -EBND,True,SPDR Bloomberg Barclays Emerging Markets Local Bond ETF,P, ,True,100.0,False,,EBND,EBND,False -EBR,True,Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share),N, ,False,100.0,False,,EBR,EBR,False -EBR.B,True,Centrais Electricas Brasileiras S.A.- Eletrobr?!s American Depositary Shares (Each representing one Preferred Share),N, ,False,100.0,False,,EBR.B,EBR.B,False -EBS,True,"Emergent Biosolutions, Inc. Common Stock",N, ,False,100.0,False,,EBS,EBS,False -EBSB,True,"Meridian Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EBSB,False -EBTC,True,Enterprise Bancorp Inc - Common Stock,Q,Q,False,100.0,False,N,,EBTC,False -EC,True,Ecopetrol S.A. American Depositary Shares,N, ,False,100.0,False,,EC,EC,False -ECA,True,Encana Corporation,N, ,False,100.0,False,,ECA,ECA,False -ECC,True,Eagle Point Credit Company Inc. Common Stock,N, ,False,100.0,False,,ECC,ECC,False -ECCA,True,Eagle Point Credit Company Inc. Series A Term Preferred Stock due 2022,N, ,False,100.0,False,,ECCA,ECCA,False -ECCB,True,Eagle Point Credit Company Inc. 7.75% Series B Term Preferred Stock due 2026,N, ,False,100.0,False,,ECCB,ECCB,False -ECCX,True,Eagle Point Credit Company Inc. 6.6875% Notes due 2028,N, ,False,100.0,False,,ECCX,ECCX,False -ECCY,True,Eagle Point Credit Company Inc. 6.75% Notes due 2027,N, ,False,100.0,False,,ECCY,ECCY,False -ECCZ,True,Eagle Point Credit Company Inc. 7.00% Notes due 2020,N, ,False,100.0,False,,ECCZ.CL,ECCZ*,False -ECF,True,Ellsworth Growth and Income Fund Ltd.,A, ,False,100.0,False,,ECF,ECF,False -ECF$A,True,Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share),A, ,False,100.0,False,,ECFpA,ECF-A,False -ECH,True,iShares Inc. iShares MSCI Chile ETF,Z, ,True,100.0,False,,ECH,ECH,False -ECHO,True,"Echo Global Logistics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ECHO,False -ECL,True,Ecolab Inc. Common Stock,N, ,False,100.0,False,,ECL,ECL,False -ECNS,True,iShares MSCI China Small-Cap ETF,P, ,True,100.0,False,,ECNS,ECNS,False -ECOL,True,"US Ecology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ECOL,False -ECOM,True,ChannelAdvisor Corporation Common Stock,N, ,False,100.0,False,,ECOM,ECOM,False -ECON,True,Columbia Emerging Markets Consumer ETF,P, ,True,100.0,False,,ECON,ECON,False -ECPG,True,Encore Capital Group Inc - Common Stock,Q,Q,False,100.0,False,N,,ECPG,False -ECR,True,Eclipse Resources Corporation Common Stock,N, ,False,100.0,False,,ECR,ECR,False -ECT,True,ECA Marcellus Trust I Common Units of Beneficial Interest,N, ,False,100.0,False,,ECT,ECT,False -ECYT,True,"Endocyte, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ECYT,False -ED,True,"Consolidated Edison, Inc. Common Stock",N, ,False,100.0,False,,ED,ED,False -EDAP,True,"EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share",Q,G,False,100.0,False,N,,EDAP,False -EDBI,True,Legg Mason Emerging Markets Diversified Core ETF,Q,G,True,100.0,False,N,,EDBI,False -EDC,True,Direxion Emerging Markets Bull 3X Shares,P, ,True,100.0,False,,EDC,EDC,False -EDD,True,"Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock",N, ,False,100.0,False,,EDD,EDD,False -EDEN,True,iShares Inc iShares MSCI Denmark ETF,Z, ,True,100.0,False,,EDEN,EDEN,False -EDF,True,Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EDF,EDF,False -EDGE,True,"Edge Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EDGE,False -EDGW,True,"Edgewater Technology, Inc. - Common Stock",Q,G,False,100.0,False,N,,EDGW,False -EDI,True,Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interests,N, ,False,100.0,False,,EDI,EDI,False -EDIT,True,"Editas Medicine, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EDIT,False -EDIV,True,SPDR S&P Emerging Markets Dividend ETF,P, ,True,100.0,False,,EDIV,EDIV,False -EDN,True,Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares,N, ,False,100.0,False,,EDN,EDN,False -EDOG,True,ALPS Emerging Sector Dividend Dogs ETF,P, ,True,100.0,False,,EDOG,EDOG,False -EDOM,True,WisdomTree Europe Domestic Economy Fund,Z, ,True,100.0,False,,EDOM,EDOM,False -EDOW,True,First Trust Dow 30 Equal Weight ETF,P, ,True,100.0,False,,EDOW,EDOW,False -EDR,True,"Education Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,EDR,EDR,False -EDU,True,"New Oriental Education & Technology Group, Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands)",N, ,False,100.0,False,,EDU,EDU,False -EDUC,True,Educational Development Corporation - Common Stock,Q,G,False,100.0,False,N,,EDUC,False -EDV,True,Vanguard Extended Duration Treasury ETF,P, ,True,100.0,False,,EDV,EDV,False -EDZ,True,Direxion Emerging Markets Bear 3X Shares,P, ,True,100.0,False,,EDZ,EDZ,False -EE,True,El Paso Electric Company Common Stock,N, ,False,100.0,False,,EE,EE,False -EEA,True,"The European Equity Fund, Inc. Common Stock",N, ,False,100.0,False,,EEA,EEA,False -EEB,True,PowerShares BRIC Portfolio,P, ,True,100.0,False,,EEB,EEB,False -EEFT,True,"Euronet Worldwide, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EEFT,False -EEH,True,"Aktiebolaget Svensk Exportkredit (Swed Ex Cred Corp) Elements (SM) Linked to the SPECTRUM Large Cap U.S. Sector Momentum Index developed by BNP Paribas due August 8, 2022, Medium-Term Notes, Series D",P, ,False,100.0,False,,EEH,EEH,False -EEI,True,"Ecology and Environment, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,EEI,False -EELV,True,PowerShares S&P Emerging Markets Low Volatility Portfolio,P, ,True,100.0,False,,EELV,EELV,False -EEM,True,iShares MSCI Emerging Index Fund,P, ,True,100.0,False,,EEM,EEM,False -EEMA,True,iShares MSCI Emerging Markets Asia Index Fund,Q,G,True,100.0,False,N,,EEMA,False -EEMD,True,AAM S&P Emerging Markets High Dividend Value ETF,P, ,True,100.0,False,,EEMD,EEMD,False -EEMO,True,PowerShares S&P Emerging Markets Momentum Portfolio,P, ,True,100.0,False,,EEMO,EEMO,False -EEMS,True,Ishares MSCI Emerging Markets Small Cap Index Fund,P, ,True,100.0,False,,EEMS,EEMS,False -EEMV,True,iShares Edge MSCI Min Vol Emerging Markets ETF,Z, ,True,100.0,False,,EEMV,EEMV,False -EEMX,True,SPDR MSCI Emerging Markets Fuel Reserves Free ETF,P, ,True,100.0,False,,EEMX,EEMX,False -EEP,True,"Enbridge Energy, L.P. Class A Common Units",N, ,False,100.0,False,,EEP,EEP,False -EEQ,True,Enbridge Energy Management LLC Shares repstg limited liability company interests,N, ,False,100.0,False,,EEQ,EEQ,False -EES,True,WisdomTree U.S. SmallCap Earnings Fund,P, ,True,100.0,False,,EES,EES,False -EET,True,ProShares Ultra MSCI Emerging Markets,P, ,True,100.0,False,,EET,EET,False -EEV,True,ProShares UltraShort MSCI Emerging Markets,P, ,True,100.0,False,,EEV,EEV,False -EEX,True,"Emerald Expositions Events, Inc. Common Stock",N, ,False,100.0,False,,EEX,EEX,False -EFA,True,iShares MSCI EAFE ETF,P, ,True,100.0,False,,EFA,EFA,False -EFAD,True,ProShares Trust ProShares MSCI EAFE Dividend Growers ETF,Z, ,True,100.0,False,,EFAD,EFAD,False -EFAS,True,Global X MSCI SuperDividend EAFE ETF,Q,G,True,100.0,False,N,,EFAS,False -EFAV,True,iShares Edge MSCI Min Vol EAFE ETF,Z, ,True,100.0,False,,EFAV,EFAV,False -EFAX,True,SPDR MSCI EAFE Fossil Fuel Reserves Free ETF,P, ,True,100.0,False,,EFAX,EFAX,False -EFBI,True,"Eagle Financial Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,EFBI,False -EFC,True,"Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu",N, ,False,100.0,False,,EFC,EFC,False -EFF,True,Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EFF,EFF,False -EFFE,True,Global X JPMorgan Efficiente Index ETF,P, ,True,100.0,False,,EFFE,EFFE,False -EFG,True,iShares MSCI EAFE Growth ETF,Z, ,True,100.0,False,,EFG,EFG,False -EFII,True,"Electronics for Imaging, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EFII,False -EFL,True,Eaton Vance Floating-Rate 2022 Target Term Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,EFL,EFL,False -EFNL,True,iShares Inc iShares MSCI Finland ETF,Z, ,True,100.0,False,,EFNL,EFNL,False -EFO,True,ProShares Ultra MSCI EAFE,P, ,True,100.0,False,,EFO,EFO,False -EFOI,True,"Energy Focus, Inc. - Common Stock",Q,S,False,100.0,False,N,,EFOI,False -EFR,True,Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EFR,EFR,False -EFSC,True,Enterprise Financial Services Corporation - Common Stock,Q,Q,False,100.0,False,N,,EFSC,False -EFT,True,Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,EFT,EFT,False -EFU,True,ProShares UltraShort MSCI EAFE,P, ,True,100.0,False,,EFU,EFU,False -EFV,True,iShares MSCI EAFE Value ETF,Z, ,True,100.0,False,,EFV,EFV,False -EFX,True,"Equifax, Inc. Common Stock",N, ,False,100.0,False,,EFX,EFX,False -EFZ,True,ProShares Short MSCI EAFE,P, ,True,100.0,False,,EFZ,EFZ,False -EGAN,True,eGain Corporation - Common Stock,Q,S,False,100.0,False,N,,EGAN,False -EGBN,True,"Eagle Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,EGBN,False -EGC,True,"Energy XXI Gulf Coast, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EGC,False -EGF,True,"Blackrock Enhanced Government Fund, Inc. Common Stock",N, ,False,100.0,False,,EGF,EGF,False -EGHT,True,8x8 Inc Common Stock,N, ,False,100.0,False,,EGHT,EGHT,False -EGI,True,Entree Resources Ltd. Common Stock,A, ,False,100.0,False,,EGI,EGI,False -EGIF,True,Eagle Growth and Income Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EGIF,EGIF,False -EGL,True,"Engility Holdings, Inc. Common Stock",N, ,False,100.0,False,,EGL,EGL,False -EGLE,True,Eagle Bulk Shipping Inc. - Common Stock,Q,Q,False,100.0,False,N,,EGLE,False -EGLT,True,Egalet Corporation - Common Stock,Q,G,False,100.0,False,D,,EGLT,False -EGN,True,Energen Corporation Common Stock,N, ,False,100.0,False,,EGN,EGN,False -EGO,True,Eldorado Gold Corporation Ordinary Shares,N, ,False,100.0,False,,EGO,EGO,False -EGOV,True,NIC Inc. - Common Stock,Q,Q,False,100.0,False,N,,EGOV,False -EGP,True,"EastGroup Properties, Inc. Common Stock",N, ,False,100.0,False,,EGP,EGP,False -EGPT,True,VanEck Vectors Egypt Index ETF,P, ,True,100.0,False,,EGPT,EGPT,False -EGRX,True,"Eagle Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,EGRX,False -EGY,True,"VAALCO Energy, Inc. Common Stock",N, ,False,100.0,False,,EGY,EGY,False -EHC,True,Encompass Health Corporation Common Stock,N, ,False,100.0,False,,EHC,EHC,False -EHI,True,Western Asset Global High Income Fund Inc Common Stock,N, ,False,100.0,False,,EHI,EHI,False -EHIC,True,eHi Car Services Limited American Depositary Shares,N, ,False,100.0,False,,EHIC,EHIC,False -EHT,True,Eaton Vance High Income 2021 Target Term Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,EHT,EHT,False -EHTH,True,"eHealth, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EHTH,False -EIA,True,"Eaton Vance California Municipal Bond Fund II Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,EIA,EIA,False -EIDO,True,iShares MSCI Indonesia ETF,P, ,True,100.0,False,,EIDO,EIDO,False -EIG,True,Employers Holdings Inc Common Stock,N, ,False,100.0,False,,EIG,EIG,False -EIGI,True,"Endurance International Group Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EIGI,False -EIGR,True,"Eiger BioPharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,EIGR,False -EIM,True,"Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,EIM,EIM,False -EIO,True,"Eaton Vance Ohio Municipal Bond Fund Common Shared of Befeficial Interest, $.01 par value",A, ,False,100.0,False,,EIO,EIO,False -EIP,True,"Eaton Vance Pennsylvania Municipal Bond Fund Common Shares of Befeficial Interest, $.01 par value",A, ,False,100.0,False,,EIP,EIP,False -EIRL,True,iShares Trust iShares MSCI Ireland ETF,P, ,True,100.0,False,,EIRL,EIRL,False -EIS,True,iShares Inc iShares MSCI Israel ETF,P, ,True,100.0,False,,EIS,EIS,False -EIV,True,"Eaton Vance Municipal Bond Fund II Common Shares of Beneficial Interest, $.01 Par Value",A, ,False,100.0,False,,EIV,EIV,False -EIX,True,Edison International Common Stock,N, ,False,100.0,False,,EIX,EIX,False -EKAR,True,Innovation Shares NextGen Vehicles & Technology ETF,P, ,True,100.0,False,,EKAR,EKAR,False -EKSO,True,"Ekso Bionics Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,EKSO,False -EL,True,"Estee Lauder Companies, Inc. (The) Common Stock",N, ,False,100.0,False,,EL,EL,False -ELC,True,"Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066",N, ,False,100.0,False,,ELC,ELC,False -ELD,True,WisdomTree Emerging Markets Local Debt Fund,P, ,True,100.0,False,,ELD,ELD,False -ELEC,True,Electrum Special Acquisition Corporation - Ordinary Shares,Q,S,False,100.0,False,N,,ELEC,False -ELECU,True,Electrum Special Acquisition Corporation - Unit,Q,S,False,100.0,False,N,,ELECU,False -ELECW,True,Electrum Special Acquisition Corporation - Warrants,Q,S,False,100.0,False,N,,ELECW,False -ELF,True,"e.l.f. Beauty, Inc. Common Stock",N, ,False,100.0,False,,ELF,ELF,False -ELGX,True,"Endologix, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ELGX,False -ELJ,True,"Entergy Louisiana, Inc. First Mortgage Bonds, 5.25% Series due July 1, 2052",N, ,False,100.0,False,,ELJ,ELJ,False -ELLI,True,"Ellie Mae, Inc. Common Stock",N, ,False,100.0,False,,ELLI,ELLI,False -ELLO,True,Ellomay Capital Ltd Ordinary Shares (Israel),A, ,False,100.0,False,,ELLO,ELLO,False -ELMD,True,"Electromed, Inc. Common Stock",A, ,False,100.0,False,,ELMD,ELMD,False -ELON,True,Echelon Corporation - Common Stock,Q,Q,False,100.0,False,N,,ELON,False -ELOX,True,"Eloxx Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ELOX,False -ELP,True,Companhia Paranaense de Energia (COPEL) Common Stock,N, ,False,100.0,False,,ELP,ELP,False -ELS,True,"Equity Lifestyle Properties, Inc. Common Stock",N, ,False,100.0,False,,ELS,ELS,False -ELSE,True,"Electro-Sensors, Inc. - Common Stock",Q,S,False,100.0,False,N,,ELSE,False -ELTK,True,Eltek Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,ELTK,False -ELU,True,"Entergy Louisiana, Inc. First Mortgage Bonds, 4.70% Series due June 1, 2063",N, ,False,100.0,False,,ELU,ELU,False -ELVT,True,"Elevate Credit, Inc. Common Stock",N, ,False,100.0,False,,ELVT,ELVT,False -ELY,True,Callaway Golf Company Common Stock,N, ,False,100.0,False,,ELY,ELY,False -EMAG,True,VanEck Vectors Emerging Markets Aggregate Bond ETF,P, ,True,100.0,False,,EMAG,EMAG,False -EMAN,True,eMagin Corporation Common Stock,A, ,False,100.0,False,,EMAN,EMAN,False -EMB,True,iShares J.P. Morgan USD Emerging Markets Bond ETF,Q,G,True,100.0,False,N,,EMB,False -EMBH,True,iShares Interest Rate Hedged Emerging Markets Bond ETF,P, ,True,100.0,False,,EMBH,EMBH,False -EMBU,True,Direxion Funds Direxion Daily Emerging Markets Bond Bull 3X Shares,P, ,True,100.0,False,,EMBU,EMBU,False -EMCB,True,WisdomTree Emerging Markets Corporate Bond Fund,Q,G,True,100.0,False,N,,EMCB,False -EMCF,True,Emclaire Financial Corp - Common Stock,Q,S,False,100.0,False,N,,EMCF,False -EMCG,True,WisdomTree Emerging Markets Consumer Growth Fund,Q,G,True,100.0,False,N,,EMCG,False -EMCI,True,EMC Insurance Group Inc. - Common Stock,Q,Q,False,100.0,False,N,,EMCI,False -EMD,True,Western Asset Emerging Markets Debt Fund Inc Common Stock,N, ,False,100.0,False,,EMD,EMD,False -EMDV,True,ProShares MSCI Emerging Markets Dividend Growers ETF,Z, ,True,100.0,False,,EMDV,EMDV,False -EME,True,"EMCOR Group, Inc. Common Stock",N, ,False,100.0,False,,EME,EME,False -EMEM,True,Virtus Glovista Emerging Markets ETF,P, ,True,100.0,False,,EMEM,EMEM,False -EMES,True,Emerge Energy Services LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,EMES,EMES,False -EMF,True,Templeton Emerging Markets Fund Common Stock,N, ,False,100.0,False,,EMF,EMF,False -EMFM,True,Global X Next Emerging & Frontier ETF,P, ,True,100.0,False,,EMFM,EMFM,False -EMGF,True,iShares Edge MSCI Multifactor Emerging Markets ETF,Z, ,True,100.0,False,,EMGF,EMGF,False -EMHY,True,iShares Emerging Markets High Yield Bond ETF,Z, ,True,100.0,False,,EMHY,EMHY,False -EMI,True,Eaton Vance Michigan Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,EMI,EMI,False -EMIF,True,iShares S&P Emerging Markets Infrastructure Index Fund,Q,G,True,100.0,False,N,,EMIF,False -EMIH,True,Xtrackers Emerging Markets Bond - Interest Rate Hedged ETF,Z, ,True,100.0,False,,EMIH,EMIH,False -EMITF,True,Elbit Imaging Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,EMITF,False -EMJ,True,"Eaton Vance New Jersey Municipal Bond Fund Common Shres of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,EMJ,EMJ,False -EMKR,True,EMCORE Corporation - Common Stock,Q,G,False,100.0,False,N,,EMKR,False -EML,True,Eastern Company (The) - Common Stock,Q,G,False,100.0,False,N,,EML,False -EMLC,True,VanEck Vectors J.P. Morgan EM Local Currency Bond ETF,P, ,True,100.0,False,,EMLC,EMLC,False -EMLP,True,First Trust North American Energy Infrastructure Fund,P, ,True,100.0,False,,EMLP,EMLP,False -EMMS,True,Emmis Communications Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,EMMS,False -EMN,True,Eastman Chemical Company Common Stock,N, ,False,100.0,False,,EMN,EMN,False -EMO,True,ClearBridge Energy MLP Opportunity Fund Inc. Common Stock,N, ,False,100.0,False,,EMO,EMO,False -EMP,True,"Entergy Mississippi, Inc. First Mortgage Bonds, 4.90% Series Due October 1, 2066",N, ,False,100.0,False,,EMP,EMP,False -EMQQ,True,Emerging Markets Internet and Ecommerce ETF (The),P, ,True,100.0,False,,EMQQ,EMQQ,False -EMR,True,Emerson Electric Company Common Stock,N, ,False,100.0,False,,EMR,EMR,False -EMSH,True,ProShares Short Term USD Emerging Markets Bond ETF,Z, ,True,100.0,False,,EMSH,EMSH,False -EMTL,True,SPDR DoubleLine Emerging Markets Fixed Income ETF,Z, ,True,100.0,False,,EMTL,EMTL,False -EMTY,True,ProShares Decline of the Retail Store ETF,P, ,True,100.0,False,,EMTY,EMTY,False -EMX,True,EMX Royalty Corporation Common Shares (Canada),A, ,False,100.0,False,,EMX,EMX,False -EMXC,True,iShares MSCI Emerging Markets ex China ETF,Q,G,True,100.0,False,N,,EMXC,False -ENB,True,Enbridge Inc Common Stock,N, ,False,100.0,False,,ENB,ENB,False -ENBA,True,Enbridge Inc 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078,N, ,False,100.0,False,,ENBA,ENBA,False -ENBL,True,"Enable Midstream Partners, LP Common Units representing limited partner interests",N, ,False,100.0,False,,ENBL,ENBL,False -ENDP,True,Endo International plc - Ordinary Shares,Q,Q,False,100.0,False,N,,ENDP,False -ENFC,True,Entegra Financial Corp. - Common Stock,Q,G,False,100.0,False,N,,ENFC,False -ENFR,True,Alerian Energy Infrastructure ETF,P, ,True,100.0,False,,ENFR,ENFR,False -ENG,True,ENGlobal Corporation - Common Stock,Q,S,False,100.0,False,D,,ENG,False -ENIA,True,Enel Americas S.A. American Depositary Shares,N, ,False,100.0,False,,ENIA,ENIA,False -ENIC,True,Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock),N, ,False,100.0,False,,ENIC,ENIC,False -ENJ,True,"Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052",N, ,False,100.0,False,,ENJ,ENJ,False -ENLC,True,"EnLink Midstream, LLC Common Units representing Limited Partner Interests",N, ,False,100.0,False,,ENLC,ENLC,False -ENLK,True,"EnLink Midstream Partners, LP Common Units Representing Limited Partnership Interests",N, ,False,100.0,False,,ENLK,ENLK,False -ENO,True,"Entergy New Orleans, LLC First Mortgage Bonds, 5.50% Series due April 1, 2066",N, ,False,100.0,False,,ENO,ENO,False -ENOR,True,iShares Inc iShares MSCI Norway ETF,Z, ,True,100.0,False,,ENOR,ENOR,False -ENPH,True,"Enphase Energy, Inc. - Common Stock",Q,G,False,100.0,False,N,,ENPH,False -ENR,True,"Energizer Holdings, Inc. Common Stock",N, ,False,100.0,False,,ENR,ENR,False -ENS,True,Enersys Common Stock,N, ,False,100.0,False,,ENS,ENS,False -ENSG,True,"The Ensign Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ENSG,False -ENSV,True,Enservco Corporation Common Stock,A, ,False,100.0,False,,ENSV,ENSV,False -ENT,True,Global Eagle Entertainment Inc. - Common Stock,Q,S,False,100.0,False,N,,ENT,False -ENTA,True,"Enanta Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ENTA,False -ENTG,True,"Entegris, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ENTG,False -ENTR,True,ERShares Entrepreneur 30 ETF,P, ,True,100.0,False,,ENTR,ENTR,False -ENV,True,"Envestnet, Inc Common Stock",N, ,False,100.0,False,,ENV,ENV,False -ENVA,True,"Enova International, Inc. Common Stock",N, ,False,100.0,False,,ENVA,ENVA,False -ENX,True,"Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,ENX,ENX,False -ENY,True,PowerShares Canadian Energy Income Portfolio,P, ,True,100.0,False,,ENY,ENY,False -ENZ,True,"Enzo Biochem, Inc. Common Stock ($0.01 Par Value)",N, ,False,100.0,False,,ENZ,ENZ,False -ENZL,True,iShares MSCI New Zealand ETF,Q,G,True,100.0,False,N,,ENZL,False -EOCC,True,Enel Generacion Chile S.A. American Depositary Shares (Each representing 30 shares of Common Stock),N, ,False,100.0,False,,EOCC,EOCC,False -EOD,True,Wells Fargo Global Dividend Opportunity Fund,N, ,False,100.0,False,,EOD,EOD,False -EOG,True,"EOG Resources, Inc. Common Stock",N, ,False,100.0,False,,EOG,EOG,False -EOI,True,Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest,N, ,False,100.0,False,,EOI,EOI,False -EOLS,True,"Evolus, Inc. - Common Stock",Q,G,False,100.0,False,N,,EOLS,False -EOS,True,Eaton Vance Enhance Equity Income Fund II Common Stock,N, ,False,100.0,False,,EOS,EOS,False -EOT,True,Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST,N, ,False,100.0,False,,EOT,EOT,False -EP$C,True,El Paso Corporation Preferred Stock,N, ,False,100.0,False,,EPpC,EP-C,False -EPAM,True,"EPAM Systems, Inc. Common Stock",N, ,False,100.0,False,,EPAM,EPAM,False -EPAY,True,"Bottomline Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EPAY,False -EPC,True,Edgewell Personal Care Company Common Stock,N, ,False,100.0,False,,EPC,EPC,False -EPD,True,Enterprise Products Partners L.P. Common Stock,N, ,False,100.0,False,,EPD,EPD,False -EPE,True,EP Energy Corporation Class A Common Stock,N, ,False,100.0,False,,EPE,EPE,False -EPHE,True,iShares MSCI Philippines ETF,P, ,True,100.0,False,,EPHE,EPHE,False -EPI,True,WisdomTree India Earnings Fund,P, ,True,100.0,False,,EPI,EPI,False -EPIX,True,ESSA Pharma Inc. - Common Stock,Q,S,False,100.0,False,N,,EPIX,False -EPM,True,"Evolution Petroleum Corporation, Inc. Common Stock",A, ,False,100.0,False,,EPM,EPM,False -EPOL,True,iShares Trust iShares MSCI Poland ETF,P, ,True,100.0,False,,EPOL,EPOL,False -EPP,True,iShares MSCI Pacific Ex-Japan Index Fund,P, ,True,100.0,False,,EPP,EPP,False -EPR,True,EPR Properties Common Stock,N, ,False,100.0,False,,EPR,EPR,False -EPR$C,True,EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares,N, ,False,100.0,False,,EPRpC,EPR-C,False -EPR$E,True,EPR Properties Series E Cumulative Conv Pfd Shs Ser E,N, ,False,100.0,False,,EPRpE,EPR-E,False -EPR$G,True,EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares,N, ,False,100.0,False,,EPRpG,EPR-G,False -EPRF,True,Innovator S&P High Quality Preferred ETF,Z, ,True,100.0,False,,EPRF,EPRF,False -EPS,True,WisdomTree U.S. Earnings 500 Fund,P, ,True,100.0,False,,EPS,EPS,False -EPU,True,iShares Trust iShares MSCI Peru ETF,P, ,True,100.0,False,,EPU,EPU,False -EPV,True,ProShares UltraShort FTSE Europe ETF,P, ,True,100.0,False,,EPV,EPV,False -EPZM,True,"Epizyme, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EPZM,False -EQAL,True,PowerShares Russell 1000 Equal Weight POrtfolio,P, ,True,100.0,False,,EQAL,EQAL,False -EQBK,True,"Equity Bancshares, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,EQBK,False -EQC,True,Equity Commonwealth Common Shares of Beneficial Interest,N, ,False,100.0,False,,EQC,EQC,False -EQC$D,True,Equity Commonwealth 6.50% Pfd Conv Shs Ser D,N, ,False,100.0,False,,EQCpD,EQC-D,False -EQFN,True,Equitable Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,EQFN,False -EQGP,True,"EQT GP Holdings, LP Common Units representing limited partner interests",N, ,False,100.0,False,,EQGP,EQGP,False -EQH,True,"AXA Equitable Holdings, Inc. Common Stock",N, ,False,100.0,False,,EQH,EQH,False -EQIX,True,"Equinix, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EQIX,False -EQL,True,ALPS Equal Sector Weight ETF,P, ,True,100.0,False,,EQL,EQL,False -EQLT,True,Workplace Equality Portfolio ETF,P, ,True,100.0,False,,EQLT,EQLT,False -EQM,True,"EQT Midstream Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,EQM,EQM,False -EQNR,True,Equinor ASA,N, ,False,100.0,False,,EQNR,EQNR,False -EQR,True,Equity Residential Common Shares of Beneficial Interest,N, ,False,100.0,False,,EQR,EQR,False -EQRR,True,ProShares Equities for Rising Rates ETF,Q,G,True,100.0,False,N,,EQRR,False -EQS,True,"Equus Total Return, Inc. Common Stock",N, ,False,100.0,False,,EQS,EQS,False -EQT,True,EQT Corporation Common Stock,N, ,False,100.0,False,,EQT,EQT,False -EQWL,True,PowerShares Russell Top 200 Equal Weight Portfolio,P, ,True,100.0,False,,EQWL,EQWL,False -EQWM,True,PowerShares Russell Midcap Equal Weight Portfolio,P, ,True,100.0,False,,EQWM,EQWM,False -EQWS,True,PowerShares Russell 2000 Equal Weight Portfolio,P, ,True,100.0,False,,EQWS,EQWS,False -ERA,True,"Era Group, Inc. Common Stock",N, ,False,100.0,False,,ERA,ERA,False -ERC,True,"Wells Fargo Multi-Sector Income Fund Common Stock, no par value",A, ,False,100.0,False,,ERC,ERC,False -ERF,True,Enerplus Corporation Common Stock,N, ,False,100.0,False,,ERF,ERF,False -ERGF,True,iShares Edge MSCI Multifactor Energy ETF,Z, ,True,100.0,False,,ERGF,ERGF,False -ERH,True,Wells Fargo Utilities and High Income Fund,A, ,False,100.0,False,,ERH,ERH,False -ERI,True,"Eldorado Resorts, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ERI,False -ERIC,True,Ericsson - ADS each representing 1 underlying Class B share,Q,Q,False,100.0,False,N,,ERIC,False -ERIE,True,Erie Indemnity Company - Class A Common Stock,Q,Q,False,100.0,False,N,,ERIE,False -ERII,True,"Energy Recovery, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ERII,False -ERJ,True,Embraer S.A. Common Stock,N, ,False,100.0,False,,ERJ,ERJ,False -ERM,True,EquityCompass Risk Manager ETF,P, ,True,100.0,False,,ERM,ERM,False -EROS,True,Eros International PLC A Ordinary Shares,N, ,False,100.0,False,,EROS,EROS,False -ERUS,True,iShares MSCI iShares MSCI Russia ETF ,P, ,True,100.0,False,,ERUS,ERUS,False -ERX,True,Direxion Energy Bull 3X Shares,P, ,True,100.0,False,,ERX,ERX,False -ERY,True,Direxion Daily Energy Bear 3X Shares,P, ,True,100.0,False,,ERY,ERY,False -ERYP,True,Erytech Pharma S.A. - American Depositary Shares,Q,Q,False,100.0,False,N,,ERYP,False -ES,True,Eversource Energy (D/B/A) Common Stock,N, ,False,100.0,False,,ES,ES,False -ESBA,True,"Empire State Realty OP, L.P. Series ES Operating Partnership Units Representing Limited Partnership Interests",P, ,False,100.0,False,,ESBA,ESBA,False -ESBK,True,Elmira Savings Bank NY (The) - Common Stock,Q,S,False,100.0,False,N,,ESBK,False -ESCA,True,"Escalade, Incorporated - Common Stock",Q,G,False,100.0,False,N,,ESCA,False -ESE,True,ESCO Technologies Inc. Common Stock,N, ,False,100.0,False,,ESE,ESE,False -ESEA,True,Euroseas Ltd. - Common Stock,Q,S,False,100.0,False,N,,ESEA,False -ESES,True,"Eco-Stim Energy Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,ESES,False -ESG,True,FlexShares STOXX US ESG Impact Index Fund,Q,G,True,100.0,False,N,,ESG,False -ESGD,True,iShares MSCI EAFE ESG Optimized ETF,Q,G,True,100.0,False,N,,ESGD,False -ESGE,True,iShares MSCI EM ESG Optimized ETF,Q,G,True,100.0,False,N,,ESGE,False -ESGF,True,Oppenheimer Revenue Weighted ETF Trust Oppenheimer Global ESG Revenue ETF,P, ,True,100.0,False,,ESGF,ESGF,False -ESGG,True,FlexShares STOXX Global ESG Impact Index Fund,Q,G,True,100.0,False,N,,ESGG,False -ESGL,True,Oppenheimer Revenue Weighted ETF Trust Oppenheimer ESG Revenue ETF,P, ,True,100.0,False,,ESGL,ESGL,False -ESGN,True,Columbia Sustainable International Equity Income ETF,P, ,True,100.0,False,,ESGN,ESGN,False -ESGR,True,Enstar Group Limited - Ordinary Shares,Q,Q,False,100.0,False,N,,ESGR,False -ESGS,True,Columbia Sustainable U.S. Equity Income ETF,P, ,True,100.0,False,,ESGS,ESGS,False -ESGU,True,iShares MSCI USA ESG Optimized ETF,Q,G,True,100.0,False,N,,ESGU,False -ESGW,True,Columbia Sustainable Global Equity Income ETF,P, ,True,100.0,False,,ESGW,ESGW,False -ESIO,True,"Electro Scientific Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ESIO,False -ESL,True,Esterline Technologies Corporation Common Stock,N, ,False,100.0,False,,ESL,ESL,False -ESLT,True,Elbit Systems Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,ESLT,False -ESML,True,iShares MSCI USA Small-Cap ESG Optimized ETF ,Z, ,True,100.0,False,,ESML,ESML,False -ESNC,True,"EnSync, Inc. Common Stock",A, ,False,100.0,False,,ESNC,ESNC,False -ESND,True,Essendant Inc. - Common Stock,Q,Q,False,100.0,False,N,,ESND,False -ESNT,True,Essent Group Ltd. Common Shares,N, ,False,100.0,False,,ESNT,ESNT,False -ESP,True,Espey Mfg. & Electronics Corp. Common Stock,A, ,False,100.0,False,,ESP,ESP,False -ESPR,True,"Esperion Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,ESPR,False -ESQ,True,"Esquire Financial Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,ESQ,False -ESRT,True,"Empire State Realty Trust, Inc. Class A Common Stock",N, ,False,100.0,False,,ESRT,ESRT,False -ESRX,True,Express Scripts Holding Company - Common Stock,Q,Q,False,100.0,False,N,,ESRX,False -ESS,True,"Essex Property Trust, Inc. Common Stock",N, ,False,100.0,False,,ESS,ESS,False -ESSA,True,"ESSA Bancorp, Inc. - common stock",Q,Q,False,100.0,False,N,,ESSA,False -ESTE,True,"Earthstone Energy, Inc. Class A Common Stock",N, ,False,100.0,False,,ESTE,ESTE,False -ESTR,True,"Estre Ambiental, Inc. - Ordinary Shares",Q,G,False,100.0,False,E,,ESTR,False -ESTRW,True,"Estre Ambiental, Inc. - Warrants",Q,G,False,100.0,False,E,,ESTRW,False -ESV,True,Ensco plc Class A Ordinary Shares,N, ,False,100.0,False,,ESV,ESV,False -ESXB,True,Community Bankers Trust Corporation. - Common Stock,Q,S,False,100.0,False,N,,ESXB,False -ETB,True,Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETB,ETB,False -ETE,True,"Energy Transfer Equity, L.P. Energy Transfer Equity, L.P. Common Units representing Limited Partnership interests",N, ,False,100.0,False,,ETE,ETE,False -ETFC,True,E*TRADE Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,ETFC,False -ETG,True,Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETG,ETG,False -ETH,True,Ethan Allen Interiors Inc. Common Stock,N, ,False,100.0,False,,ETH,ETH,False -ETHO,True,Etho Climate Leadership U.S. ETF,P, ,True,100.0,False,,ETHO,ETHO,False -ETJ,True,Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETJ,ETJ,False -ETM,True,Entercom Communications Corp. Common Stock,N, ,False,100.0,False,,ETM,ETM,False -ETN,True,"Eaton Corporation, PLC Ordinary Shares",N, ,False,100.0,False,,ETN,ETN,False -ETO,True,Eaton Vance Tax-Advantage Global Dividend Opp Common Stock,N, ,False,100.0,False,,ETO,ETO,False -ETP,True,"Energy Transfer Partners, L.P. Common Units representing limited partner interests",N, ,False,100.0,False,,ETP,ETP,False -ETP$C,True,"Energy Transfer Partners, L.P. Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",N, ,False,100.0,False,,ETPpC,ETP-C,False -ETR,True,Entergy Corporation Common Stock,N, ,False,100.0,False,,ETR,ETR,False -ETSY,True,"Etsy, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ETSY,False -ETV,True,Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETV,ETV,False -ETW,True,Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETW,ETW,False -ETX,True,Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,ETX,ETX,False -ETY,True,"Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest,",N, ,False,100.0,False,,ETY,ETY,False -EUDG,True,WisdomTree Europe Quality Dividend Growth Fund,P, ,True,100.0,False,,EUDG,EUDG,False -EUDV,True,ProShares MSCI Europe Dividend Growers ETF,Z, ,True,100.0,False,,EUDV,EUDV,False -EUFL,True,Direxion Daily European Financials Bull 2X Shares,P, ,True,100.0,False,,EUFL,EUFL,False -EUFN,True,iShares MSCI Europe Financials Sector Index Fund,Q,G,True,100.0,False,N,,EUFN,False -EUFX,True,ProShares Short Euro,P, ,True,100.0,False,,EUFX,EUFX,False -EUM,True,ProShares Short MSCI Emerging Markets,P, ,True,100.0,False,,EUM,EUM,False -EUMV,True,iShares Edge MSCI Min Vol Europe ETF,P, ,True,100.0,False,,EUMV,EUMV,False -EUO,True,ProShares UltraShort Euro,P, ,True,100.0,False,,EUO,EUO,False -EURL,True,Direxion Daily FTSE Europe Bull 3x Shares,P, ,True,100.0,False,,EURL,EURL,False -EURN,True,Euronav NV Ordinary Shares,N, ,False,100.0,False,,EURN,EURN,False -EURZ,True,Xtrackers Eurozone Equity ETF,Z, ,True,100.0,False,,EURZ,EURZ,False -EUSA,True,iShares MSCI USA Equal Weighted ETF,P, ,True,100.0,False,,EUSA,EUSA,False -EUSC,True,WisdomTree Europe Hedged SmallCap Equity Fund,P, ,True,100.0,False,,EUSC,EUSC,False -EUXL,True,Direxion Daily EURO STOXX 50? Bull 3X Shares,P, ,True,100.0,False,,EUXL,EUXL,False -EV,True,Eaton Vance Corporation Common Stock,N, ,False,100.0,False,,EV,EV,False -EVA,True,"Enviva Partners, LP Common units representing limited partner interests",N, ,False,100.0,False,,EVA,EVA,False -EVBG,True,"Everbridge, Inc. - Common Stock",Q,G,False,100.0,False,N,,EVBG,False -EVBN,True,"Evans Bancorp, Inc. Common Stock",A, ,False,100.0,False,,EVBN,EVBN,False -EVC,True,Entravision Communications Corporation Common Stock,N, ,False,100.0,False,,EVC,EVC,False -EVF,True,Eaton Vance Senior Income Trust Common Stock,N, ,False,100.0,False,,EVF,EVF,False -EVFM,True,"Evofem Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,EVFM,False -EVFTC,True,Eaton Vance NextShares Trust II - Eaton Vance Floating-Rate NextShares,Q,G,False,100.0,False,N,,EVFTC,True -EVG,True,Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EVG,EVG,False -EVGBC,True,Eaton Vance NextShares Trust - Eaton Vance Global Income Builder NextShares,Q,G,False,100.0,False,N,,EVGBC,True -EVGN,True,Evogene Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,EVGN,False -EVH,True,"Evolent Health, Inc Class A Common Stock",N, ,False,100.0,False,,EVH,EVH,False -EVHC,True,Envision Healthcare Corporation Common Stock,N, ,False,100.0,False,,EVHC,EVHC,False -EVI,True,"EnviroStar, Inc. Common Stock",A, ,False,100.0,False,,EVI,EVI,False -EVIX,True,VelocityShares 1x Long VSTOXX Futures ETN,Z, ,True,100.0,False,,EVIX,EVIX,False -EVJ,True,Eaton Vance New Jersey Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,EVJ,EVJ,False -EVK,True,"Ever-Glory International Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,EVK,False -EVLMC,True,Eaton Vance NextShares Trust II - Eaton Vance TABS 5-to-15 Year Laddered Municipal Bond NextShares,Q,G,False,100.0,False,N,,EVLMC,True -EVLO,True,"Evelo Biosciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EVLO,False -EVLV,True,EVINE Live Inc. - Common Stock,Q,Q,False,100.0,False,N,,EVLV,False -EVM,True,"Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,EVM,EVM,False -EVN,True,Eaton Vance Municipal Income Trust Common Stock,N, ,False,100.0,False,,EVN,EVN,False -EVO,True,Eaton Vance Ohio Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,EVO,EVO,False -EVOK,True,"Evoke Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,EVOK,False -EVOL,True,"Evolving Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,EVOL,False -EVOP,True,"EVO Payments, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,EVOP,False -EVP,True,Eaton Vance Pennsylvania Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,EVP,EVP,False -EVR,True,Evercore Inc. Class A Common Stock,N, ,False,100.0,False,,EVR,EVR,False -EVRI,True,Everi Holdings Inc. Common Stock,N, ,False,100.0,False,,EVRI,EVRI,False -EVSTC,True,Eaton Vance NextShares Trust - Eaton Vance Stock NextShares,Q,G,False,100.0,False,N,,EVSTC,True -EVT,True,Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EVT,EVT,False -EVTC,True,"Evertec, Inc. Common Stock",N, ,False,100.0,False,,EVTC,EVTC,False -EVV,True,Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest,A, ,False,100.0,False,,EVV,EVV,False -EVX,True,VanEck Vectors Environmental Services ETF,P, ,True,100.0,False,,EVX,EVX,False -EVY,True,Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,EVY,EVY,False -EW,True,Edwards Lifesciences Corporation Common Stock,N, ,False,100.0,False,,EW,EW,False -EWA,True,iShares MSCI Australia Index Fund,P, ,True,100.0,False,,EWA,EWA,False -EWBC,True,"East West Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EWBC,False -EWC,True,iShares MSCI Canada Index Fund,P, ,True,100.0,False,,EWC,EWC,False -EWD,True,iShares Inc iShares MSCI Sweden ETF,P, ,True,100.0,False,,EWD,EWD,False -EWEM,True,PowerShare MSCI Emerging Markets Equal Country Weight Portfolio,P, ,True,100.0,False,,EWEM,EWEM,False -EWG,True,iShares MSCI Germany Index Fund,P, ,True,100.0,False,,EWG,EWG,False -EWGS,True,Ishares MSCI Germany Small Cap ETF,Z, ,True,100.0,False,,EWGS,EWGS,False -EWH,True,iShares MSCI Hong Kong Index Fund,P, ,True,100.0,False,,EWH,EWH,False -EWI,True,iShares Inc iShares MSCI Italy ETF,P, ,True,100.0,False,,EWI,EWI,False -EWJ,True,iShares MSCI Japan Index Fund,P, ,True,100.0,False,,EWJ,EWJ,False -EWK,True,iShares Inc iShares MSCI Belgium ETF,P, ,True,100.0,False,,EWK,EWK,False -EWL,True,iShares Inc iShares MSCI Switzerland ETF,P, ,True,100.0,False,,EWL,EWL,False -EWM,True,iShares MSCI Malaysia Index Fund,P, ,True,100.0,False,,EWM,EWM,False -EWMC,True,PowerShares S&P MidCap 400 Equal Weight Portfolio,P, ,True,100.0,False,,EWMC,EWMC,False -EWN,True,iShares MSCI Netherlands Index Fund,P, ,True,100.0,False,,EWN,EWN,False -EWO,True,iShares Inc iShares MSCI Austria ETF,P, ,True,100.0,False,,EWO,EWO,False -EWP,True,iShares Inc iShares MSCI Spain ETF,P, ,True,100.0,False,,EWP,EWP,False -EWQ,True,iShares MSCI France Index Fund,P, ,True,100.0,False,,EWQ,EWQ,False -EWRE,True,PowerShares S&P 500 Equal Weight Real Estate Portfolio,P, ,True,100.0,False,,EWRE,EWRE,False -EWS,True,iShares Inc iShares MSCI Singapore ETF,P, ,True,100.0,False,,EWS,EWS,False -EWSC,True,PowerShares S&P SmallCap 600 Equal Weight Portfolio,P, ,True,100.0,False,,EWSC,EWSC,False -EWT,True,iShares Inc iShares MSCI Taiwan ETF,P, ,True,100.0,False,,EWT,EWT,False -EWU,True,iShares MSCI United Kingdom ETF,P, ,True,100.0,False,,EWU,EWU,False -EWUS,True,Ishares MSCI United Kingdom Small Cap ETF,Z, ,True,100.0,False,,EWUS,EWUS,False -EWV,True,ProShares UltraShort MSCI Japan,P, ,True,100.0,False,,EWV,EWV,False -EWW,True,iShares Inc iShares MSCI Mexico ETF,P, ,True,100.0,False,,EWW,EWW,False -EWX,True,SPDR S&P Emerging Markets Small Cap ETF,P, ,True,100.0,False,,EWX,EWX,False -EWY,True,iShares Inc iShares MSCI South Korea ETF,P, ,True,100.0,False,,EWY,EWY,False -EWZ,True,iShares Inc iShares MSCI Brazil ETF,P, ,True,100.0,False,,EWZ,EWZ,False -EWZS,True,iShares MSCI Brazil Small-Cap ETF,Q,G,True,100.0,False,N,,EWZS,False -EXAS,True,Exact Sciences Corporation - Common Stock,Q,S,False,100.0,False,N,,EXAS,False -EXC,True,Exelon Corporation Common Stock,N, ,False,100.0,False,,EXC,EXC,False -EXD,True,Eaton Vance Tax-Advantaged Bond Common Shares of Beneficial Interest,N, ,False,100.0,False,,EXD,EXD,False -EXEL,True,"Exelixis, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXEL,False -EXFO,True,EXFO Inc - Subordinate Voting Shares,Q,Q,False,100.0,False,N,,EXFO,False -EXG,True,Eaton Vance Tax-Managed Global Diversified Equity Income Fund Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,EXG,EXG,False -EXI,True,iShares Global Industrials ETF,P, ,True,100.0,False,,EXI,EXI,False -EXIV,True,VelocityShares 1x Daily Inverse VSTOXX Futures ETN,Z, ,True,100.0,False,,EXIV,EXIV,False -EXK,True,Endeavour Silver Corporation Ordinary Shares (Canada),N, ,False,100.0,False,,EXK,EXK,False -EXLS,True,"ExlService Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXLS,False -EXP,True,Eagle Materials Inc Common Stock,N, ,False,100.0,False,,EXP,EXP,False -EXPD,True,"Expeditors International of Washington, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXPD,False -EXPE,True,"Expedia Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXPE,False -EXPI,True,"eXp World Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,EXPI,False -EXPO,True,"Exponent, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXPO,False -EXPR,True,"Express, Inc. Common Stock",N, ,False,100.0,False,,EXPR,EXPR,False -EXR,True,Extra Space Storage Inc Common Stock,N, ,False,100.0,False,,EXR,EXR,False -EXT,True,WisdomTree U.S. Total Earnings Fund,P, ,True,100.0,False,,EXT,EXT,False -EXTN,True,Exterran Corporation Common Stock,N, ,False,100.0,False,,EXTN,EXTN,False -EXTR,True,"Extreme Networks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EXTR,False -EYE,True,"National Vision Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,EYE,False -EYEG,True,"Eyegate Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,D,,EYEG,False -EYEGW,True,"Eyegate Pharmaceuticals, Inc. - Warrants",Q,S,False,100.0,False,N,,EYEGW,False -EYEN,True,"Eyenovia, Inc. - Common Stock",Q,S,False,100.0,False,N,,EYEN,False -EYES,True,"Second Sight Medical Products, Inc. - Common Stock",Q,S,False,100.0,False,N,,EYES,False -EYESW,True,"Second Sight Medical Products, Inc. - Warrants",Q,S,False,100.0,False,N,,EYESW,False -EYLD,True,Cambria ETF Trust Cambria Emerging Shareholder Yield ETF,Z, ,True,100.0,False,,EYLD,EYLD,False -EYPT,True,"EyePoint Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,EYPT,False -EZA,True,iShares MSCI South Africa Index Fund,P, ,True,100.0,False,,EZA,EZA,False -EZJ,True,ProShares Ultra MSCI Japan,P, ,True,100.0,False,,EZJ,EZJ,False -EZM,True,WisdomTree U.S. MidCap Earnings Fund,P, ,True,100.0,False,,EZM,EZM,False -EZPW,True,"EZCORP, Inc. - Class A Non-Voting Common Stock",Q,Q,False,100.0,False,N,,EZPW,False -EZT,True,"Entergy Texas Inc First Mortgage Bonds 5.625% Series due June 1, 2064",N, ,False,100.0,False,,EZT,EZT,False -EZU,True,iShares MSCI Eurozone ETF,Z, ,True,100.0,False,,EZU,EZU,False -F,True,Ford Motor Company Common Stock,N, ,False,100.0,False,,F,F,False -FAAR,True,First Trust Alternative Absolute Return Strategy ETF,Q,G,True,100.0,False,N,,FAAR,False -FAB,True,First Trust Multi Cap Value AlphaDEX Fund,Q,G,True,100.0,False,N,,FAB,False -FAD,True,First Trust Multi Cap Growth AlphaDEX Fund,Q,G,True,100.0,False,N,,FAD,False -FAF,True,First American Corporation (New) Common Stock,N, ,False,100.0,False,,FAF,FAF,False -FALN,True,iShares Fallen Angels USD Bond ETF,Q,G,True,100.0,False,N,,FALN,False -FAM,True,First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FAM,FAM,False -FAMI,True,"Farmmi, INC. - Ordinary Shares",Q,S,False,100.0,False,N,,FAMI,False -FAN,True,First Trust Global Wind Energy ETF,P, ,True,100.0,False,,FAN,FAN,False -FANG,True,"Diamondback Energy, Inc. - Commmon Stock",Q,Q,False,100.0,False,N,,FANG,False -FANH,True,"Fanhua Inc. - American depositary shares, each representing 20 ordinary shares",Q,Q,False,100.0,False,N,,FANH,False -FANZ,True,ProSports Sponsors ETF ,Z, ,True,100.0,False,,FANZ,FANZ,False -FARM,True,Farmer Brothers Company - Common Stock,Q,Q,False,100.0,False,N,,FARM,False -FARO,True,"FARO Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FARO,False -FAS,True,Direxion Financial Bull 3X Shares,P, ,True,100.0,False,,FAS,FAS,False -FAST,True,Fastenal Company - Common Stock,Q,Q,False,100.0,False,N,,FAST,False -FAT,True,FAT Brands Inc. - Common Stock,Q,S,False,100.0,False,N,,FAT,False -FATE,True,"Fate Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,FATE,False -FAUS,True,First Trust Australia AlphaDex fund,P, ,True,100.0,False,,FAUS,FAUS,False -FAX,True,Aberdeen Asia-Pacific Income Fund Inc Common Stock,A, ,False,100.0,False,,FAX,FAX,False -FAZ,True,Direxion Financial Bear 3X Shares,P, ,True,100.0,False,,FAZ,FAZ,False -FB,True,"Facebook, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FB,False -FBC,True,"Flagstar Bancorp, Inc. Common Stock",N, ,False,100.0,False,,FBC,FBC,False -FBGX,True,UBS AG FI Enhanced Large Cap Growth ETN,P, ,False,100.0,False,,FBGX,FBGX,False -FBHS,True,"Fortune Brands Home & Security, Inc. Common Stock",N, ,False,100.0,False,,FBHS,FBHS,False -FBIO,True,"Fortress Biotech, Inc. - Common Stock",Q,S,False,100.0,False,N,,FBIO,False -FBIOP,True,"Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",Q,S,False,100.0,False,N,,FBIOP,False -FBIZ,True,"First Business Financial Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FBIZ,False -FBK,True,FB Financial Corporation Common Stock,N, ,False,100.0,False,,FBK,FBK,False -FBM,True,"Foundation Building Materials, Inc. Common Stock",N, ,False,100.0,False,,FBM,FBM,False -FBMS,True,"The First Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,FBMS,False -FBNC,True,First Bancorp - Common Stock,Q,Q,False,100.0,False,N,,FBNC,False -FBND,True,Fidelity Total Bond ETF,P, ,True,100.0,False,,FBND,FBND,False -FBNK,True,"First Connecticut Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FBNK,False -FBP,True,First BanCorp. New Common Stock,N, ,False,100.0,False,,FBP,FBP,False -FBR,True,Fibria Celulose S.A.,N, ,False,100.0,False,,FBR,FBR,False -FBSS,True,"Fauquier Bankshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,FBSS,False -FBT,True,First Trust Amex Biotech Index Fund,P, ,True,100.0,False,,FBT,FBT,False -FBZ,True,First Trust Brazil AlphaDEX Fund,Q,G,True,100.0,False,N,,FBZ,False -FC,True,Franklin Covey Company Common Stock,N, ,False,100.0,False,,FC,FC,False -FCA,True,First Trust China AlphaDEX Fund,Q,G,True,100.0,False,N,,FCA,False -FCAL,True,First Trust California Municipal High income ETF,Q,G,True,100.0,False,N,,FCAL,False -FCAN,True,First Trust Canada AlphaDEX Fund,Q,G,True,100.0,False,N,,FCAN,False -FCAP,True,"First Capital, Inc. - Common Stock",Q,S,False,100.0,False,N,,FCAP,False -FCAU,True,Fiat Chrysler Automobiles N.V. Common Shares,N, ,False,100.0,False,,FCAU,FCAU,False -FCB,True,"FCB Financial Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,FCB,FCB,False -FCBC,True,"First Community Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FCBC,False -FCBP,True,First Choice Bancorp - Common Stock,Q,S,False,100.0,False,N,,FCBP,False -FCCO,True,First Community Corporation - Common Stock,Q,S,False,100.0,False,N,,FCCO,False -FCCY,True,1st Constitution Bancorp (NJ) - Common Stock,Q,G,False,100.0,False,N,,FCCY,False -FCE.A,True,"Forest City Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,FCE.A,FCE.A,False -FCEF,True,First Trust CEF Income Opportunity ETF,Q,G,True,100.0,False,N,,FCEF,False -FCEL,True,"FuelCell Energy, Inc. - Common Stock",Q,G,False,100.0,False,N,,FCEL,False -FCF,True,First Commonwealth Financial Corporation Common Stock,N, ,False,100.0,False,,FCF,FCF,False -FCFS,True,"First Cash, Inc. Common Stock",N, ,False,100.0,False,,FCFS,FCFS,False -FCG,True,First Trust Natural Gas ETF,P, ,True,100.0,False,,FCG,FCG,False -FCN,True,"FTI Consulting, Inc. Common Stock",N, ,False,100.0,False,,FCN,FCN,False -FCNCA,True,"First Citizens BancShares, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FCNCA,False -FCO,True,"Aberdeen Global Income Fund, Inc. Common Stock",A, ,False,100.0,False,,FCO,FCO,False -FCOM,True,Fidelity MSCI Telecommunication Services Index ETF,P, ,True,100.0,False,,FCOM,FCOM,False -FCOR,True,Fidelity Corporate Bond ETF,P, ,True,100.0,False,,FCOR,FCOR,False -FCPT,True,"Four Corners Property Trust, Inc. Common Stock",N, ,False,100.0,False,,FCPT,FCPT,False -FCRE,True,FC Global Realty Incorporated - Common Stock,Q,S,False,100.0,False,D,,FCRE,False -FCSC,True,Fibrocell Science Inc - Common Stock,Q,S,False,100.0,False,D,,FCSC,False -FCT,True,First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,FCT,FCT,False -FCVT,True,First Trust SSI Strategic Convertible Securities ETF,Q,G,True,100.0,False,N,,FCVT,False -FCX,True,"Freeport-McMoRan, Inc. Common Stock",N, ,False,100.0,False,,FCX,FCX,False -FDBC,True,"Fidelity D & D Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,FDBC,False -FDC,True,First Data Corporation Class A Common Stock,N, ,False,100.0,False,,FDC,FDC,False -FDD,True,First Trust Dow Jones STOXX Select Dividend 30 Index Fund,P, ,True,100.0,False,,FDD,FDD,False -FDEF,True,First Defiance Financial Corp. - Common Stock,Q,Q,False,100.0,False,N,,FDEF,False -FDEU,True,First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FDEU,FDEU,False -FDIS,True,Fidelity MSCI Consumer Discretionary Index ETF,P, ,True,100.0,False,,FDIS,FDIS,False -FDIV,True,First Trust Strategic Income ETF,Q,G,True,100.0,False,N,,FDIV,False -FDL,True,First Trust Morningstar ETF,P, ,True,100.0,False,,FDL,FDL,False -FDLO,True,Fidelity Low Volatility Factor ETF,P, ,True,100.0,False,,FDLO,FDLO,False -FDM,True,First Trust DJ Select MicroCap ETF,P, ,True,100.0,False,,FDM,FDM,False -FDMO,True,Fidelity Momentum Factor ETF,P, ,True,100.0,False,,FDMO,FDMO,False -FDN,True,First Trust DJ Internet Index Fund,P, ,True,100.0,False,,FDN,FDN,False -FDP,True,"Fresh Del Monte Produce, Inc. Common Stock",N, ,False,100.0,False,,FDP,FDP,False -FDRR,True,Fidelity Dividend ETF for Rising Rates,P, ,True,100.0,False,,FDRR,FDRR,False -FDS,True,FactSet Research Systems Inc. Common Stock,N, ,False,100.0,False,,FDS,FDS,False -FDT,True,First Trust Developed Markets Ex-US AlphaDEX Fund,Q,G,True,100.0,False,N,,FDT,False -FDTS,True,First Trust Developed Markets ex-US Small Cap AlphaDEX Fund,Q,G,True,100.0,False,N,,FDTS,False -FDUS,True,Fidus Investment Corporation - Common Stock,Q,Q,False,100.0,False,N,,FDUS,False -FDUSL,True,Fidus Investment Corporation - 5.875% Notes due 2023,Q,Q,False,100.0,False,N,,FDUSL,False -FDVV,True,Fidelity High Dividend ETF,P, ,True,100.0,False,,FDVV,FDVV,False -FDX,True,FedEx Corporation Common Stock,N, ,False,100.0,False,,FDX,FDX,False -FE,True,FirstEnergy Corporation Common Stock,N, ,False,100.0,False,,FE,FE,False -FEDU,True,"Four Seasons Education (Cayman) Inc. American Depositary Shares, each two ADSs representing one ordinary share",N, ,False,100.0,False,,FEDU,FEDU,False -FEEU,True,Barclays ETN FI Enhanced Europe 50 ETN,P, ,False,100.0,False,,FEEU,FEEU,False -FEI,True,First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FEI,FEI,False -FEIM,True,"Frequency Electronics, Inc. - Common Stock",Q,G,False,100.0,False,N,,FEIM,False -FELE,True,"Franklin Electric Co., Inc. - Common Stock",Q,Q,False,100.0,False,N,,FELE,False -FELP,True,Foresight Energy LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,FELP,FELP,False -FEM,True,First Trust Emerging Markets AlphaDEX Fund,Q,G,True,100.0,False,N,,FEM,False -FEMB,True,First Trust Emerging Markets Local Currency Bond ETF,Q,G,True,100.0,False,N,,FEMB,False -FEMS,True,First Trust Emerging Markets Small Cap AlphaDEX Fund,Q,G,True,100.0,False,N,,FEMS,False -FEN,True,First Trust Energy Income and Growth Fund,A, ,False,100.0,False,,FEN,FEN,False -FENC,True,Fennec Pharmaceuticals Inc. - Common Stock,Q,S,False,100.0,False,N,,FENC,False -FENG,True,"Phoenix New Media Limited American Depositary Shares, each representing 8 Class A ordinary shares.",N, ,False,100.0,False,,FENG,FENG,False -FENY,True,Fidelity MSCI Energy Index ETF,P, ,True,100.0,False,,FENY,FENY,False -FEO,True,First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FEO,FEO,False -FEP,True,First Trust Europe AlphaDEX Fund,Q,G,True,100.0,False,N,,FEP,False -FET,True,"Forum Energy Technologies, Inc. Common Stock",N, ,False,100.0,False,,FET,FET,False -FEU,True,SPDR DJ STOXX 50 Etf,P, ,True,100.0,False,,FEU,FEU,False -FEUL,True,Credit Suisse FI Enhanced Europe 50 ETNs,P, ,False,100.0,False,,FEUL,FEUL,False -FEUZ,True,First Trust Eurozone AlphaDEX ETF,Q,G,True,100.0,False,N,,FEUZ,False -FEX,True,First Trust Large Cap Core AlphaDEX Fund,Q,G,True,100.0,False,N,,FEX,False -FEYE,True,"FireEye, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FEYE,False -FEZ,True,SPDR DJ Euro STOXX 50 Etf,P, ,True,100.0,False,,FEZ,FEZ,False -FF,True,FutureFuel Corp. Common shares,N, ,False,100.0,False,,FF,FF,False -FFA,True,First Trust Enhanced Equity Income Fund,N, ,False,100.0,False,,FFA,FFA,False -FFBC,True,First Financial Bancorp. - Common Stock,Q,Q,False,100.0,False,N,,FFBC,False -FFBCW,True,First Financial Bancorp. - Warrant 12/23/2018,Q,Q,False,100.0,False,N,,FFBCW,False -FFBW,True,"FFBW, Inc. - Common Stock",Q,S,False,100.0,False,N,,FFBW,False -FFC,True,Flaherty & Crumrine Preferred Securities Income Fund Incorporated,N, ,False,100.0,False,,FFC,FFC,False -FFEU,True,Barclays ETN FI Enhanced Europe 50 Exchange Traded Notes Series C,P, ,False,100.0,False,,FFEU,FFEU,False -FFG,True,"FBL Financial Group, Inc. Common Stock",N, ,False,100.0,False,,FFG,FFG,False -FFHG,True,Formula Folios Hedged Growth ETF ,Z, ,True,100.0,False,,FFHG,FFHG,False -FFHL,True,"Fuwei Films (Holdings) Co., Ltd. - ORDINARY SHARES",Q,S,False,100.0,False,N,,FFHL,False -FFIC,True,Flushing Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,FFIC,False -FFIN,True,"First Financial Bankshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FFIN,False -FFIU,True,Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF,P, ,True,100.0,False,,FFIU,FFIU,False -FFIV,True,"F5 Networks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FFIV,False -FFKT,True,Farmers Capital Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,FFKT,False -FFNW,True,"First Financial Northwest, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FFNW,False -FFR,True,First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund,P, ,True,100.0,False,,FFR,FFR,False -FFSG,True,FormulaFolios Smart Growth ETF,Z, ,True,100.0,False,,FFSG,FFSG,False -FFTG,True,FormulaFolios Tactical Growth ETF,Z, ,True,100.0,False,,FFTG,FFTG,False -FFTI,True,FormulaFolios Tactical Income ETF,Z, ,True,100.0,False,,FFTI,FFTI,False -FFTY,True,Innovator IBD 50 ETF,P, ,True,100.0,False,,FFTY,FFTY,False -FFWM,True,First Foundation Inc. - Common Stock,Q,G,False,100.0,False,N,,FFWM,False -FG,True,FGL Holdings Ordinary Share,N, ,False,100.0,False,,FG,FG,False -FG.W,True,FGL Holdings Warrants,N, ,False,100.0,False,,FG.WS,FG+,False -FGB,True,First Trust Specialty Finance and Financial Opportunities Fund,N, ,False,100.0,False,,FGB,FGB,False -FGBI,True,"First Guaranty Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,FGBI,False -FGD,True,First Trust DJ Global Select Dividend,P, ,True,100.0,False,,FGD,FGD,False -FGEN,True,"FibroGen, Inc - Common Stock",Q,Q,False,100.0,False,N,,FGEN,False -FGM,True,First Trust Germany AlphaDEX Fund,Q,G,True,100.0,False,N,,FGM,False -FGP,True,"Ferrellgas Partners, L.P. Common Stock",N, ,False,100.0,False,,FGP,FGP,False -FHB,True,"First Hawaiian, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FHB,False -FHK,True,First Trust Hong Kong AlphaDEX Fund,Q,G,True,100.0,False,N,,FHK,False -FHLC,True,Fidelity MSCI Health Care Index ETF,P, ,True,100.0,False,,FHLC,FHLC,False -FHN,True,First Horizon National Corporation Common Stock,N, ,False,100.0,False,,FHN,FHN,False -FHN$A,True,First Horizon National Corporation Depositary Shares,N, ,False,100.0,False,,FHNpA,FHN-A,False -FHY,True,First Trust Strategic High Income Fund II First Trust Strategic High Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,FHY,FHY,False -FI,True,Frank's International N.V. Common Stock,N, ,False,100.0,False,,FI,FI,False -FIBK,True,"First Interstate BancSystem, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FIBK,False -FIBR,True,iShares Edge U.S. Fixed Income Balanced Risk ETF,Z, ,True,100.0,False,,FIBR,FIBR,False -FICO,True,Fair Isaac Corproation Common Stock,N, ,False,100.0,False,,FICO,FICO,False -FIDI,True,Fidelity International High Dividend ETF,P, ,True,100.0,False,,FIDI,FIDI,False -FIDU,True,Fidelity MSCI Industrials Index ETF,P, ,True,100.0,False,,FIDU,FIDU,False -FIEE,True,"UBS AG FI Enhanced Europe 50 ETN due February 12, 2026",P, ,False,100.0,False,,FIEE,FIEE,False -FIEG,True,FI Enhanced Gloabl High Yield ETN,P, ,False,100.0,False,,FIEG,FIEG,False -FIEU,True,FI Enhanced Europe 50 ETN,P, ,False,100.0,False,,FIEU,FIEU,False -FIF,True,First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FIF,FIF,False -FIGY,True,Barclays ETN FI Enhanced Global High Yield ETN,P, ,False,100.0,False,,FIGY,FIGY,False -FIHD,True,"UBS AG UBS AG FI Enhanced Global High Yield ETN due March 3, 2026",P, ,False,100.0,False,,FIHD,FIHD,False -FII,True,"Federated Investors, Inc. Common Stock",N, ,False,100.0,False,,FII,FII,False -FILL,True,iShares MSCI Global Energy Producers Fund,P, ,True,100.0,False,,FILL,FILL,False -FINL,True,"The Finish Line, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FINL,False -FINU,True,ProShares UltraPro Financial Select Sector,P, ,True,100.0,False,,FINU,FINU,False -FINX,True,Global X FinTech ETF,Q,G,True,100.0,False,N,,FINX,False -FINZ,True,ProShares UltraPro Short Financial Select Sector,P, ,True,100.0,False,,FINZ,FINZ,False -FIS,True,"Fidelity National Information Services, Inc. Common Stock",N, ,False,100.0,False,,FIS,FIS,False -FISI,True,"Financial Institutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FISI,False -FISK,True,"Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests",P, ,False,100.0,False,,FISK,FISK,False -FISV,True,"Fiserv, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FISV,False -FIT,True,"Fitbit, Inc. Class A Common Stock",N, ,False,100.0,False,,FIT,FIT,False -FITB,True,Fifth Third Bancorp - Common Stock,Q,Q,False,100.0,False,N,,FITB,False -FITBI,True,Fifth Third Bancorp - Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I,Q,Q,False,100.0,False,N,,FITBI,False -FIV,True,First Trust Senior Floating Rate 2022 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FIV,FIV,False -FIVA,True,Fidelity International Value Factor ETF,P, ,True,100.0,False,,FIVA,FIVA,False -FIVE,True,"Five Below, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FIVE,False -FIVN,True,"Five9, Inc. - Common Stock",Q,G,False,100.0,False,N,,FIVN,False -FIW,True,First Trust Water ETF,P, ,True,100.0,False,,FIW,FIW,False -FIX,True,"Comfort Systems USA, Inc. Common Stock",N, ,False,100.0,False,,FIX,FIX,False -FIXD,True,First Trust TCW Opportunistic Fixed Income ETF,Q,G,True,100.0,False,N,,FIXD,False -FIXX,True,"Homology Medicines, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FIXX,False -FIYY,True,Barclays ETN FI Enhanced Global High Yield Exchange Traded Notes Series B,P, ,False,100.0,False,,FIYY,FIYY,False -FIZZ,True,National Beverage Corp. - Common Stock,Q,Q,False,100.0,False,N,,FIZZ,False -FJP,True,First Trust Japan AlphaDEX Fund,Q,G,True,100.0,False,N,,FJP,False -FKO,True,First Trust South Korea AlphaDEX Fund,Q,G,True,100.0,False,N,,FKO,False -FKU,True,First Trust United Kingdom AlphaDEX Fund,Q,G,True,100.0,False,N,,FKU,False -FL,True,"Foot Locker, Inc.",N, ,False,100.0,False,,FL,FL,False -FLAG,True,Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-Short ETF,P, ,True,100.0,False,,FLAG,FLAG,False -FLAT,True,Barclays PLC - iPath US Treasury Flattener ETN,Q,G,False,100.0,False,N,,FLAT,False -FLAU,True,Franklin FTSE Australia ETF,P, ,True,100.0,False,,FLAU,FLAU,False -FLAX,True,Franklin FTSE Asia ex Japan ETF,P, ,True,100.0,False,,FLAX,FLAX,False -FLBR,True,Franklin FTSE Brazil ETF,P, ,True,100.0,False,,FLBR,FLBR,False -FLC,True,Flaherty & Crumrine Total Return Fund Inc Common Stock,N, ,False,100.0,False,,FLC,FLC,False -FLCA,True,Franklin FTSE Canada ETF,P, ,True,100.0,False,,FLCA,FLCA,False -FLCH,True,Franklin FTSE China ETF,P, ,True,100.0,False,,FLCH,FLCH,False -FLCO,True,Franklin Liberty Investment Grade Corporate ETF,P, ,True,100.0,False,,FLCO,FLCO,False -FLDM,True,Fluidigm Corporation - Common Stock,Q,Q,False,100.0,False,N,,FLDM,False -FLEE,True,Franklin FTSE Europe ETF,P, ,True,100.0,False,,FLEE,FLEE,False -FLEH,True,Franklin FTSE Europe Hedged ETF,P, ,True,100.0,False,,FLEH,FLEH,False -FLEU,True,Barclays ETN FI Enhanced Europe 50 ETN Series B,P, ,True,100.0,False,,FLEU,FLEU,False -FLEX,True,Flex Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,FLEX,False -FLFR,True,Franklin FTSE France ETF,P, ,True,100.0,False,,FLFR,FLFR,False -FLGB,True,Franklin FTSE United Kingdom ETF,P, ,True,100.0,False,,FLGB,FLGB,False -FLGE,True,Credit Suisse FI Large Cap Growth Enhanced ETN,P, ,False,100.0,False,,FLGE,FLGE,False -FLGR,True,Franklin FTSE Germany ETF,P, ,True,100.0,False,,FLGR,FLGR,False -FLGT,True,"Fulgent Genetics, Inc. - Common Stock",Q,G,False,100.0,False,N,,FLGT,False -FLHK,True,Franklin FTSE Hong Kong ETF,P, ,True,100.0,False,,FLHK,FLHK,False -FLIC,True,The First of Long Island Corporation - Common Stock,Q,S,False,100.0,False,N,,FLIC,False -FLIN,True,Franklin FTSE India ETF,P, ,True,100.0,False,,FLIN,FLIN,False -FLIO,True,Franklin Liberty International Opportunities ETF,P, ,True,100.0,False,,FLIO,FLIO,False -FLIR,True,"FLIR Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FLIR,False -FLIY,True,Franklin FTSE Italy ETF,P, ,True,100.0,False,,FLIY,FLIY,False -FLJH,True,Franklin FTSE Japan Hedged ETF,P, ,True,100.0,False,,FLJH,FLJH,False -FLJP,True,Franklin FTSE Japan ETF,P, ,True,100.0,False,,FLJP,FLJP,False -FLKR,True,Franklin FTSE South Korea ETF,P, ,True,100.0,False,,FLKR,FLKR,False -FLKS,True,"Flex Pharma, Inc. - Common Stock",Q,G,False,100.0,False,N,,FLKS,False -FLL,True,"Full House Resorts, Inc. - Common Stock",Q,S,False,100.0,False,N,,FLL,False -FLLV,True,Franklin Liberty U.S. Low Volatility ETF,P, ,True,100.0,False,,FLLV,FLLV,False -FLM,True,First Trust Global Engineering and Construction ETF,P, ,True,100.0,False,,FLM,FLM,False -FLMB,True,Franklin Templeton ETF Trust Franklin Liberty Municipal Bond ETF,P, ,True,100.0,False,,FLMB,FLMB,False -FLMI,True,Franklin Templeton ETF Trust Franklin Liberty Intermediate Municipal Opportunities ETF,P, ,True,100.0,False,,FLMI,FLMI,False -FLMX,True,Franklin FTSE Mexico ETF,P, ,True,100.0,False,,FLMX,FLMX,False -FLN,True,First Trust Latin America AlphaDEX Fund,Q,G,True,100.0,False,N,,FLN,False -FLNT,True,"Fluent, Inc. - Common Stock",Q,G,False,100.0,False,N,,FLNT,False -FLO,True,"Flowers Foods, Inc. Common Stock",N, ,False,100.0,False,,FLO,FLO,False -FLOT,True,iShares Floating Rate Bond ETF,Z, ,True,100.0,False,,FLOT,FLOT,False -FLOW,True,"SPX FLOW, Inc. Common Stock",N, ,False,100.0,False,,FLOW,FLOW,False -FLQD,True,Franklin LibertyQ Global Dividend ETF,P, ,True,100.0,False,,FLQD,FLQD,False -FLQE,True,Franklin LibertyQ Emerging Markets ETF,P, ,True,100.0,False,,FLQE,FLQE,False -FLQG,True,Franklin LibertyQ Global Equity ETF,P, ,True,100.0,False,,FLQG,FLQG,False -FLQH,True,Franklin LibertyQ International Equity Hedged ETF,P, ,True,100.0,False,,FLQH,FLQH,False -FLQL,True,Franklin LibertyQ U.S. Equity ETF,Z, ,True,100.0,False,,FLQL,FLQL,False -FLQM,True,Franklin LibertyQ U.S. Mid Cap Equity ETF,Z, ,True,100.0,False,,FLQM,FLQM,False -FLQS,True,Franklin LibertyQ U.S. Small Cap Equity ETF,Z, ,True,100.0,False,,FLQS,FLQS,False -FLR,True,Fluor Corporation Common Stock,N, ,False,100.0,False,,FLR,FLR,False -FLRN,True,SPDR Bloomberg Barclays Investment Grade Floating Rate ETF,P, ,True,100.0,False,,FLRN,FLRN,False -FLRT,True,AdvisorShares Pacific Asset Enhanced Floating Rate ETF,P, ,True,100.0,False,,FLRT,FLRT,False -FLRU,True,Franklin FTSE Russia ETF,P, ,True,100.0,False,,FLRU,FLRU,False -FLS,True,Flowserve Corporation Common Stock,N, ,False,100.0,False,,FLS,FLS,False -FLSW,True,Franklin FTSE Switzerland ETF,P, ,True,100.0,False,,FLSW,FLSW,False -FLT,True,"FleetCor Technologies, Inc. Common Stock",N, ,False,100.0,False,,FLT,FLT,False -FLTB,True,Fidelity Limited Term Bond ETF,P, ,True,100.0,False,,FLTB,FLTB,False -FLTR,True,VanEck Vectors Investment Grade Floating Rate ETF,P, ,True,100.0,False,,FLTR,FLTR,False -FLTW,True,Franklin FTSE Taiwan ETF,P, ,True,100.0,False,,FLTW,FLTW,False -FLWS,True,"1-800 FLOWERS.COM, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FLWS,False -FLXN,True,"Flexion Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,FLXN,False -FLXS,True,"Flexsteel Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FLXS,False -FLY,True,Fly Leasing Limited,N, ,False,100.0,False,,FLY,FLY,False -FM,True,iShares MSCI Frontier 100 Fund,P, ,True,100.0,False,,FM,FM,False -FMAO,True,"Farmers & Merchants Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,FMAO,False -FMAT,True,Fidelity MSCI Materials Index ETF,P, ,True,100.0,False,,FMAT,FMAT,False -FMB,True,First Trust Managed Municipal ETF,Q,G,True,100.0,False,N,,FMB,False -FMBH,True,"First Mid-Illinois Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,FMBH,False -FMBI,True,"First Midwest Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FMBI,False -FMC,True,FMC Corporation Common Stock,N, ,False,100.0,False,,FMC,FMC,False -FMDG,True,Fieldstone Merlin Dynamic Large Cap Growth ETF,P, ,True,100.0,False,,FMDG,FMDG,False -FMF,True,First Trust Morningstar Managed Futures Strategy Fund,P, ,True,100.0,False,,FMF,FMF,False -FMHI,True,First Trust Municipal High Income ETF,Q,G,True,100.0,False,N,,FMHI,False -FMI,True,"Foundation Medicine, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FMI,False -FMK,True,First Trust Mega Cap AlphaDEX Fund,Q,G,True,100.0,False,N,,FMK,False -FMN,True,Federated Premier Municipal Income Fund Federated Premier Municipal Income Fund,N, ,False,100.0,False,,FMN,FMN,False -FMNB,True,Farmers National Banc Corp. - Common Stock,Q,S,False,100.0,False,N,,FMNB,False -FMO,True,Fiduciary/Claymore MLP Opportunity Fund Fiduciary/Claymore MLP Opportunity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FMO,FMO,False -FMS,True,Fresenius Medical Care AG Common Stock,N, ,False,100.0,False,,FMS,FMS,False -FMSA,True,Fairmount Santrol Holdings Inc. Common Stock,N, ,False,100.0,False,,FMSA,FMSA,False -FMX,True,Fomento Economico Mexicano S.A.B. de C.V. Common Stock,N, ,False,100.0,False,,FMX,FMX,False -FMY,True,First Trust Motgage Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FMY,FMY,False -FN,True,Fabrinet Ordinary Shares,N, ,False,100.0,False,,FN,FN,False -FNB,True,F.N.B. Corporation Common Stock,N, ,False,100.0,False,,FNB,FNB,False -FNB$E,True,"F.N.B. Corporation Depositary Shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series E",N, ,False,100.0,False,,FNBpE,FNB-E,False -FNBG,True,FNB Bancorp - Common Stock,Q,Q,False,100.0,False,N,,FNBG,False -FNCB,True,FNCB Bancorp Inc. - Common Stock,Q,S,False,100.0,False,N,,FNCB,False -FNCF,True,iShares Edge MSCI Multifactor Financials ETF,Z, ,True,100.0,False,,FNCF,FNCF,False -FNCL,True,Fidelity MSCI Financials Index ETF,P, ,True,100.0,False,,FNCL,FNCL,False -FND,True,"Floor & Decor Holdings, Inc. Common Stock",N, ,False,100.0,False,,FND,FND,False -FNDA,True,Schwab Fundamental U.S. Small Company Index ETF,P, ,True,100.0,False,,FNDA,FNDA,False -FNDB,True,Schwab Fundamental U.S. Broad Market Index ETF,P, ,True,100.0,False,,FNDB,FNDB,False -FNDC,True,Schwab Fundamental International Small Company Index ETF,P, ,True,100.0,False,,FNDC,FNDC,False -FNDE,True,Schwab Fundamental Emerging Markets Large Company Index ETF,P, ,True,100.0,False,,FNDE,FNDE,False -FNDF,True,Schwab Fundamental International Large Company Index ETF,P, ,True,100.0,False,,FNDF,FNDF,False -FNDX,True,Schwab Fundamental U.S. Large Company Index ETF,P, ,True,100.0,False,,FNDX,FNDX,False -FNF,True,"FNF Group of Fidelity National Financial, Inc. Common Stock",N, ,False,100.0,False,,FNF,FNF,False -FNG,True,AdvisorShares New Tech and Media ETF,P, ,True,100.0,False,,FNG,FNG,False -FNGD,True,BMO REX MicroSectors FANG Index -3X Inverse Leveraged Exchange Traded Notes,P, ,False,100.0,False,,FNGD,FNGD,False -FNGN,True,"Financial Engines, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FNGN,False -FNGU,True,BMO REX MicroSectors FANG Index 3X Leveraged Exchange Traded Notes,P, ,False,100.0,False,,FNGU,FNGU,False -FNHC,True,Federated National Holding Company - Common Stock,Q,G,False,100.0,False,N,,FNHC,False -FNI,True,First Trust Chindia ETF,P, ,True,100.0,False,,FNI,FNI,False -FNJN,True,"Finjan Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,FNJN,False -FNK,True,First Trust Mid Cap Value AlphaDEX Fund,Q,G,True,100.0,False,N,,FNK,False -FNKO,True,"Funko, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,FNKO,False -FNLC,True,"First Bancorp, Inc (ME) - Common Stock",Q,Q,False,100.0,False,N,,FNLC,False -FNSR,True,Finisar Corporation - Common Stock,Q,Q,False,100.0,False,N,,FNSR,False -FNTE,True,FinTech Acquisition Corp. II - Common Stock,Q,S,False,100.0,False,N,,FNTE,False -FNTEU,True,FinTech Acquisition Corp. II - Unit,Q,S,False,100.0,False,N,,FNTEU,False -FNTEW,True,FinTech Acquisition Corp. II - Warrant,Q,S,False,100.0,False,N,,FNTEW,False -FNV,True,Franco-Nevada Corporation,N, ,False,100.0,False,,FNV,FNV,False -FNWB,True,First Northwest Bancorp - Common Stock,Q,G,False,100.0,False,N,,FNWB,False -FNX,True,First Trust Mid Cap Core AlphaDEX Fund,Q,G,True,100.0,False,N,,FNX,False -FNY,True,First Trust Mid Cap Growth AlphaDEX Fund,Q,G,True,100.0,False,N,,FNY,False -FOANC,True,Gabelli NextShares Trust - Gabelli Food of All Nations NextShares,Q,G,False,100.0,False,N,,FOANC,True -FOE,True,Ferro Corporation Common Stock,N, ,False,100.0,False,,FOE,FOE,False -FOF,True,"Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock",N, ,False,100.0,False,,FOF,FOF,False -FOLD,True,"Amicus Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,FOLD,False -FOMX,True,Foamix Pharmaceuticals Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,FOMX,False -FONE,True,First Trust NASDAQ Smartphone Index Fund,Q,G,True,100.0,False,N,,FONE,False -FONR,True,Fonar Corporation - Common Stock,Q,S,False,100.0,False,N,,FONR,False -FOR,True,Forestar Group Inc Common Stock ,N, ,False,100.0,False,,FOR,FOR,False -FORD,True,"Forward Industries, Inc. - Common Stock",Q,S,False,100.0,False,D,,FORD,False -FORK,True,Fuling Global Inc. - Ordinary Shares,Q,S,False,100.0,False,N,,FORK,False -FORM,True,"FormFactor, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FORM,False -FORR,True,"Forrester Research, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FORR,False -FORTY,True,Formula Systems (1985) Ltd. - ADS represents 1 ordinary shares,Q,Q,False,100.0,False,D,,FORTY,False -FOSL,True,"Fossil Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FOSL,False -FOX,True,"Twenty-First Century Fox, Inc. - Class B Common Stock",Q,Q,False,100.0,False,D,,FOX,False -FOXA,True,"Twenty-First Century Fox, Inc. - Class A Common Stock",Q,Q,False,100.0,False,D,,FOXA,False -FOXF,True,Fox Factory Holding Corp. - Common Stock,Q,Q,False,100.0,False,N,,FOXF,False -FPA,True,First Trust Asia Pacific Ex-Japan AlphaDEX Fund,Q,G,True,100.0,False,N,,FPA,False -FPAY,True,"FlexShopper, Inc. - Common Stock",Q,S,False,100.0,False,N,,FPAY,False -FPE,True,First Trust Preferred Securities and Income ETF ETF,P, ,True,100.0,False,,FPE,FPE,False -FPEI,True,First Trust Institutional Preferred Securities and Income ETF,P, ,True,100.0,False,,FPEI,FPEI,False -FPF,True,First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FPF,FPF,False -FPH,True,"Five Point Holdings, LLC Class A Common Shares",N, ,False,100.0,False,,FPH,FPH,False -FPI,True,Farmland Partners Inc. Common Stock,N, ,False,100.0,False,,FPI,FPI,False -FPI$B,True,Farmland Partners Inc. Series B Participating Preferred Stock,N, ,False,100.0,False,,FPIpB,FPI-B,False -FPL,True,First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FPL,FPL,False -FPRX,True,"Five Prime Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FPRX,False -FPX,True,First Trust US Equity Opportunities ETF,P, ,True,100.0,False,,FPX,FPX,False -FPXI,True,First Trust International IPO ETF,Q,G,True,100.0,False,N,,FPXI,False -FQAL,True,Fidelity Quality Factor ETF,P, ,True,100.0,False,,FQAL,FQAL,False -FR,True,"First Industrial Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,FR,FR,False -FRA,True,Blackrock Floating Rate Income Strategies Fund Inc Common Stock,N, ,False,100.0,False,,FRA,FRA,False -FRAC,True,"Keane Group, Inc. Common Stock",N, ,False,100.0,False,,FRAC,FRAC,False -FRAK,True,VanEck Vectors Unconventional Oil & Gas ETF,P, ,True,100.0,False,,FRAK,FRAK,False -FRAN,True,Francesca's Holdings Corporation - Common Stock,Q,Q,False,100.0,False,N,,FRAN,False -FRBA,True,First Bank - Common Stock,Q,G,False,100.0,False,N,,FRBA,False -FRBK,True,"Republic First Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,FRBK,False -FRC,True,FIRST REPUBLIC BANK Common Stock,N, ,False,100.0,False,,FRC,FRC,False -FRC$D,True,First Republic Bank San Francisco California Depositary Shares Representing 1/40th Perpetual Preferred Series D,N, ,False,100.0,False,,FRCpD,FRC-D,False -FRC$E,True,FIRST REPUBLIC BANK Depositary Shs Repstg 1/40th Perp Pfd Ser E Fixed To Fltg (RATE),N, ,False,100.0,False,,FRCpE,FRC-E,False -FRC$F,True,"FIRST REPUBLIC BANK Depositary Shares, each representing a 1/40th interest in a share of 5.70% Noncumulative Perpetual Series F Preferred Stock",N, ,False,100.0,False,,FRCpF,FRC-F,False -FRC$G,True,"FIRST REPUBLIC BANK Depositary Shares, each representing a 1/40th interest in a share of 5.50% Noncumulative Perpetual Series G Preferred Stock",N, ,False,100.0,False,,FRCpG,FRC-G,False -FRC$H,True,"FIRST REPUBLIC BANK Depositary Shares, each representing a 1/40th interest in a share of 5.125% Noncumulative Perpetual Series H Preferred Stock, par value $0.01 per share",N, ,False,100.0,False,,FRCpH,FRC-H,False -FRD,True,Friedman Industries Inc. Common Stock,A, ,False,100.0,False,,FRD,FRD,False -FRED,True,"Fred's, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FRED,False -FREL,True,Fidelity MSCI Real Estate Index ETF,P, ,True,100.0,False,,FREL,FREL,False -FRGI,True,"Fiesta Restaurant Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FRGI,False -FRI,True,First Trust S&P REIT Index Fund,P, ,True,100.0,False,,FRI,FRI,False -FRLG,True,Large Cap Growth Index-Linked Exchange Traded Notes due 2028,P, ,False,100.0,False,,FRLG,FRLG,False -FRME,True,First Merchants Corporation - Common Stock,Q,Q,False,100.0,False,N,,FRME,False -FRN,True,PowerShares Frontier Markets Portfolio,P, ,True,100.0,False,,FRN,FRN,False -FRO,True,Frontline Ltd. Ordinary Shares,N, ,False,100.0,False,,FRO,FRO,False -FRPH,True,"FRP Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FRPH,False -FRPT,True,"Freshpet, Inc. - Common Stock",Q,G,False,100.0,False,N,,FRPT,False -FRSH,True,"Papa Murphy's Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FRSH,False -FRSX,True,Foresight Autonomous Holdings Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,FRSX,False -FRT,True,Federal Realty Investment Trust Common Stock,N, ,False,100.0,False,,FRT,FRT,False -FRT$C,True,"Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share",N, ,False,100.0,False,,FRTpC,FRT-C,False -FRTA,True,"Forterra, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FRTA,False -FSAC,True,Federal Street Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,FSAC,False -FSACU,True,Federal Street Acquisition Corp. - Unit consisting of One Common Stock and Half of a Warrant,Q,S,False,100.0,False,N,,FSACU,False -FSACW,True,Federal Street Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,FSACW,False -FSB,True,"Franklin Financial Network, Inc. Common Stock",N, ,False,100.0,False,,FSB,FSB,False -FSBC,True,"FSB Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,FSBC,False -FSBW,True,"FS Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,FSBW,False -FSCT,True,"ForeScout Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,FSCT,False -FSD,True,First Trust High Income Long Short Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,FSD,FSD,False -FSFG,True,"First Savings Financial Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,FSFG,False -FSI,True,Flexible Solutions International Inc. Common Stock,A, ,False,100.0,False,,FSI,FSI,False -FSIC,True,FS Investment Corporation Common Stock,N, ,False,100.0,False,,FSIC,FSIC,False -FSLR,True,"First Solar, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FSLR,False -FSM,True,Fortuna Silver Mines Inc Ordinary Shares (Canada),N, ,False,100.0,False,,FSM,FSM,False -FSNN,True,"Fusion Connect, Inc. - Common Stock",Q,S,False,100.0,False,N,,FSNN,False -FSP,True,Franklin Street Properties Corp. Common Stock,A, ,False,100.0,False,,FSP,FSP,False -FSS,True,Federal Signal Corporation Common Stock,N, ,False,100.0,False,,FSS,FSS,False -FSTA,True,Fidelity MSCI COnsumer Staples Index ETF,P, ,True,100.0,False,,FSTA,FSTA,False -FSTR,True,L.B. Foster Company - Common Stock,Q,Q,False,100.0,False,N,,FSTR,False -FSV,True,FirstService Corporation - Subordinate Voting Shares,Q,Q,False,100.0,False,N,,FSV,False -FSZ,True,First Trust Switzerland AlphaDEX Fund,Q,G,True,100.0,False,N,,FSZ,False -FT,True,Franklin Universal Trust Common Stock,N, ,False,100.0,False,,FT,FT,False -FTA,True,First Trust Large Cap Value AlphaDEX Fund,Q,G,True,100.0,False,N,,FTA,False -FTAG,True,First Trust Indxx Global Agriculture ETF,Q,G,True,100.0,False,N,,FTAG,False -FTAI,True,Fortress Transportation and Infrastructure Investors LLC Common Shares,N, ,False,100.0,False,,FTAI,FTAI,False -FTC,True,First Trust Large Cap Growth AlphaDEX Fund,Q,G,True,100.0,False,N,,FTC,False -FTCS,True,First Trust Capital Strength ETF,Q,G,True,100.0,False,N,,FTCS,False -FTD,True,"FTD Companies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FTD,False -FTEC,True,Fidelity MSCI Information Technology Index ETF,P, ,True,100.0,False,,FTEC,FTEC,False -FTEK,True,"Fuel Tech, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FTEK,False -FTEO,True,"FRONTEO, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,FTEO,False -FTF,True,Franklin Limited Duration Income Trust Common Shares of Beneficial Interest,A, ,False,100.0,False,,FTF,FTF,False -FTFT,True,Future FinTech Group Inc. - Common Stock,Q,G,False,100.0,False,N,,FTFT,False -FTGC,True,First Trust Global Tactical Commodity Strategy Fund,Q,G,True,100.0,False,N,,FTGC,False -FTHI,True,First Trust BuyWrite Income ETF,Q,G,True,100.0,False,N,,FTHI,False -FTI,True,TechnipFMC plc Ordinary Share,N, ,False,100.0,False,,FTI,FTI,False -FTK,True,"Flotek Industries, Inc. Common Stock",N, ,False,100.0,False,,FTK,FTK,False -FTLB,True,First Trust Hedged BuyWrite Income ETF,Q,G,True,100.0,False,N,,FTLB,False -FTLS,True,First Trust Long/Short Equity,P, ,True,100.0,False,,FTLS,FTLS,False -FTNT,True,"Fortinet, Inc. - Common Stock",Q,Q,False,100.0,False,N,,FTNT,False -FTNW,True,"FTE Networks, Inc. Common Stock",A, ,False,100.0,False,,FTNW,FTNW,False -FTR,True,Frontier Communications Corporation - Common Stock,Q,Q,False,100.0,False,N,,FTR,False -FTRI,True,First Trust Indxx Global Natural Resources Income ETF,Q,G,True,100.0,False,N,,FTRI,False -FTRPR,True,Frontier Communications Corporation - 11.125% Series A Mandatory Convertible Preferred Stock,Q,Q,False,100.0,False,N,,FTRPR,False -FTS,True,Fortis Inc. Common Shares,N, ,False,100.0,False,,FTS,FTS,False -FTSD,True,Franklin Liberty Short Duration U.S. Government ETF,P, ,True,100.0,False,,FTSD,FTSD,False -FTSI,True,"FTS International, Inc. Common Stock",N, ,False,100.0,False,,FTSI,FTSI,False -FTSL,True,First Trust Senior Loan Fund ETF,Q,G,True,100.0,False,N,,FTSL,False -FTSM,True,First Trust Enhanced Short Maturity ETF,Q,G,True,100.0,False,N,,FTSM,False -FTV,True,Fortive Corporation Common Stock ,N, ,False,100.0,False,,FTV,FTV,False -FTVA,True,Aptus Fortified Value ETF,Z, ,True,100.0,False,,FTVA,FTVA,False -FTXD,True,First Trust Nasdaq Retail ETF,Q,G,True,100.0,False,N,,FTXD,False -FTXG,True,First Trust Nasdaq Food & Beverage ETF,Q,G,True,100.0,False,N,,FTXG,False -FTXH,True,First Trust Nasdaq Pharmaceuticals ETF,Q,G,True,100.0,False,N,,FTXH,False -FTXL,True,First Trust Nasdaq Semiconductor ETF,Q,G,True,100.0,False,N,,FTXL,False -FTXN,True,First Trust Nasdaq Oil & Gas ETF,Q,G,True,100.0,False,N,,FTXN,False -FTXO,True,First Trust Nasdaq Bank ETF,Q,G,True,100.0,False,N,,FTXO,False -FTXR,True,First Trust Nasdaq Transportation ETF,Q,G,True,100.0,False,N,,FTXR,False -FUD,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Food ETN,P, ,False,100.0,False,,FUD,FUD,False -FUE,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Biofuels Index - Total Return Structured Product,P, ,False,100.0,False,,FUE,FUE,False -FUL,True,H. B. Fuller Company Common Stock,N, ,False,100.0,False,,FUL,FUL,False -FULT,True,Fulton Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,FULT,False -FUN,True,"Cedar Fair, L.P. Common Stock",N, ,False,100.0,False,,FUN,FUN,False -FUNC,True,First United Corporation - Common Stock,Q,Q,False,100.0,False,N,,FUNC,False -FUND,True,"Sprott Focus Trust, Inc. - Closed End Fund",Q,Q,False,100.0,False,N,,FUND,False -FUSB,True,"First US Bancshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,FUSB,False -FUT,True,ProShares Managed Futures Strategy ETF,Z, ,True,100.0,False,,FUT,FUT,False -FUTY,True,Fidelity MSCI Utilities Index ETF,P, ,True,100.0,False,,FUTY,FUTY,False -FUV,True,"Arcimoto, Inc. - Common Stock",Q,S,False,100.0,False,N,,FUV,False -FV,True,First Trust Dorsey Wright Focus 5 ETF,Q,G,True,100.0,False,N,,FV,False -FVAL,True,Fidelity Value Factor ETF,P, ,True,100.0,False,,FVAL,FVAL,False -FVC,True,First Trust Dorsey Wright Dynamic Focus 5 ETF,Q,G,True,100.0,False,N,,FVC,False -FVD,True,First Trust VL Dividend,P, ,True,100.0,False,,FVD,FVD,False -FVE,True,Five Star Senior Living Inc. - Common Shares,Q,S,False,100.0,False,N,,FVE,False -FVL,True,First Trust Value Line 100 Fund,P, ,True,100.0,False,,FVL,FVL,False -FWDB,True,Madrona Global Bond ETF,P, ,True,100.0,False,,FWDB,FWDB,False -FWDD,True,Madrona Domestic ETF,P, ,True,100.0,False,,FWDD,FWDD,False -FWDI,True,Madrona International ETF,P, ,True,100.0,False,,FWDI,FWDI,False -FWONA,True,Liberty Media Corporation - Series A Liberty Formula One Common Stock,Q,Q,False,100.0,False,N,,FWONA,False -FWONK,True,Liberty Media Corporation - Series C Liberty Formula One Common Stock,Q,Q,False,100.0,False,N,,FWONK,False -FWP,True,Forward Pharma A/S - American Depositary Shares,Q,Q,False,100.0,False,N,,FWP,False -FWRD,True,Forward Air Corporation - Common Stock,Q,Q,False,100.0,False,N,,FWRD,False -FXA,True,Guggenheim CurrencyShares Australian Dollar Trust,P, ,True,100.0,False,,FXA,FXA,False -FXB,True,Guggenheim CurrencyShares British Pound Sterling Trust,P, ,True,100.0,False,,FXB,FXB,False -FXC,True,Guggenheim CurrencyShares Canadian Dollar Trust,P, ,True,100.0,False,,FXC,FXC,False -FXCH,True,Guggenheim CurrencyShares Chinese Renminbi Trust,P, ,True,100.0,False,,FXCH,FXCH,False -FXD,True,First Trust Cons. Discret. AlphaDEX,P, ,True,100.0,False,,FXD,FXD,False -FXE,True,Guggenheim CurrencyShares Euro Currency Trust,P, ,True,100.0,False,,FXE,FXE,False -FXF,True,Guggenheim CurrencyShares Swiss Franc Trust,P, ,True,100.0,False,,FXF,FXF,False -FXG,True,First Trust Cons. Staples AlphaDEX,P, ,True,100.0,False,,FXG,FXG,False -FXH,True,First Trust Health Care AlphaDEX,P, ,True,100.0,False,,FXH,FXH,False -FXI,True,iShares China Large-Cap ETF,P, ,True,100.0,False,,FXI,FXI,False -FXL,True,First Trust Technology AlphaDEX,P, ,True,100.0,False,,FXL,FXL,False -FXN,True,First Trust Energy AlphaDEX Fund,P, ,True,100.0,False,,FXN,FXN,False -FXO,True,First Trust Financials AlphaDEX,P, ,True,100.0,False,,FXO,FXO,False -FXP,True,ProShares Ultrashort FTSE China 50,P, ,True,100.0,False,,FXP,FXP,False -FXR,True,First Trust Industrials AlphaDEX,P, ,True,100.0,False,,FXR,FXR,False -FXS,True,Guggenheim CurrencyShares Swedish Krona Trust,P, ,True,100.0,False,,FXS,FXS,False -FXSG,True,Guggenheim CurrencyShares Singapore Dollar Trust ETF,P, ,True,100.0,False,,FXSG,FXSG,False -FXU,True,First Trust Utilities AlphaDEX Fund,P, ,True,100.0,False,,FXU,FXU,False -FXY,True,Guggenheim CurrencyShares Japanese Yen Trust,P, ,True,100.0,False,,FXY,FXY,False -FXZ,True,First Trust Materials AlphaDEX Fund,P, ,True,100.0,False,,FXZ,FXZ,False -FYC,True,First Trust Small Cap Growth AlphaDEX Fund,Q,G,True,100.0,False,N,,FYC,False -FYLD,True,Cambria Foreign Shareholder Yield ETF,Z, ,True,100.0,False,,FYLD,FYLD,False -FYT,True,First Trust Small Cap Value AlphaDEX Fund,Q,G,True,100.0,False,N,,FYT,False -FYX,True,First Trust Small Cap Core AlphaDEX Fund,Q,G,True,100.0,False,N,,FYX,False -G,True,Genpact Limited Common Stock,N, ,False,100.0,False,,G,G,False -GAA,True,Cambria Global Asset Allocation ETF,Z, ,True,100.0,False,,GAA,GAA,False -GAB,True,"Gabelli Equity Trust, Inc. (The) Common Stock",N, ,False,100.0,False,,GAB,GAB,False -GAB$D,True,"Gabelli Equity Trust, Inc. (The) Preferred Stock Series D",N, ,False,100.0,False,,GABpD,GAB-D,False -GAB$G,True,"Gabelli Equity Trust, Inc. (The) Series G Cumulative Preferred Stock",N, ,False,100.0,False,,GABpG,GAB-G,False -GAB$H,True,"Gabelli Equity Trust, Inc. (The) Pfd Ser H",N, ,False,100.0,False,,GABpH,GAB-H,False -GAB$J,True,"Gabelli Equity Trust, Inc. (The) 5.45% Series J Cumulative Preferred Stock",N, ,False,100.0,False,,GABpJ,GAB-J,False -GABC,True,"German American Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GABC,False -GAIA,True,"Gaia, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,GAIA,False -GAIN,True,Gladstone Investment Corporation - Business Development Company,Q,Q,False,100.0,False,N,,GAIN,False -GAINM,True,Gladstone Investment Corporation - 6.25% Series D Cumulative Term Preferred Stock,Q,Q,False,100.0,False,N,,GAINM,False -GAINN,True,Gladstone Investment Corporation - 6.50% Series C Cumulative Term Preferred Stock Due 2022,Q,Q,False,100.0,False,N,,GAINN,False -GAINO,True,Gladstone Investment Corporation - 6.75% Series B Cumulative Term Preferred Stock,Q,Q,False,100.0,False,N,,GAINO,False -GAL,True,SPDR SSgA Global Allocation ETF,P, ,True,100.0,False,,GAL,GAL,False -GALT,True,Galectin Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,GALT,False -GAM,True,"General American Investors, Inc. Common Stock",N, ,False,100.0,False,,GAM,GAM,False -GAM$B,True,"General American Investors Company, Inc. Cumulative Preferred Stock",N, ,False,100.0,False,,GAMpB,GAM-B,False -GAMR,True,ETFMG Video Game Tech ETF,P, ,True,100.0,False,,GAMR,GAMR,False -GARD,True,Realty Shares DIVCON Dividend Guard ETF,Z, ,True,100.0,False,,GARD,GARD,False -GARS,True,Garrison Capital Inc. - Common Stock,Q,Q,False,100.0,False,N,,GARS,False -GASL,True,Direxion Daily Natural Gas Related Bull 3X Shares,P, ,True,100.0,False,,GASL,GASL,False -GASS,True,"StealthGas, Inc. - common stock",Q,Q,False,100.0,False,N,,GASS,False -GASX,True,Direxion Daily Natural Gas Related Bear 3X Shares,P, ,True,100.0,False,,GASX,GASX,False -GATX,True,GATX Corporation Common Stock,N, ,False,100.0,False,,GATX,GATX,False -GAZB,True,Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN,P, ,False,100.0,False,,GAZB,GAZB,False -GBAB,True,Guggenheim Taxable Municipal Managed Duration Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,GBAB,GBAB,False -GBCI,True,"Glacier Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GBCI,False -GBDC,True,"Golub Capital BDC, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GBDC,False -GBF,True,iShares Government/Credit Bond ETF,P, ,True,100.0,False,,GBF,GBF,False -GBIL,True,"Goldman Sachs Group, Inc. (The) ETF",P, ,True,100.0,False,,GBIL,GBIL,False -GBL,True,"Gamco Investors, Inc. Common Stock",N, ,False,100.0,False,,GBL,GBL,False -GBLI,True,Global Indemnity Limited - Class A Common Shares,Q,Q,False,100.0,False,N,,GBLI,False -GBLIL,True,Global Indemnity Limited - 7.875% Subordinated Notes due 2047,Q,Q,False,100.0,False,N,,GBLIL,False -GBLIZ,True,Global Indemnity Limited - 7.75% Subordinated Note Due 2045,Q,Q,False,100.0,False,N,,GBLIZ,False -GBNK,True,Guaranty Bancorp - Common Stock,Q,Q,False,100.0,False,N,,GBNK,False -GBR,True,"New Concept Energy, Inc Common Stock",A, ,False,100.0,False,,GBR,GBR,False -GBT,True,"Global Blood Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GBT,False -GBX,True,"Greenbrier Companies, Inc. (The) Common Stock",N, ,False,100.0,False,,GBX,GBX,False -GCAP,True,"GAIN Capital Holdings, Inc. Common Stock",N, ,False,100.0,False,,GCAP,GCAP,False -GCBC,True,"Greene County Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,GCBC,False -GCC,True,WisdomTree Continuous Commodity Index Fund,P, ,True,100.0,False,,GCC,GCC,False -GCE,True,Clarymore CEF GS Connect ETN,P, ,False,100.0,False,,GCE,GCE,False -GCI,True,"Gannett Co., Inc. Common Stock",N, ,False,100.0,False,,GCI,GCI,False -GCO,True,Genesco Inc. Common Stock,N, ,False,100.0,False,,GCO,GCO,False -GCOW,True,Pacer Global Cash Cows Dividend ETF,Z, ,True,100.0,False,,GCOW,GCOW,False -GCP,True,GCP Applied Technologies Inc. Common Stock,N, ,False,100.0,False,,GCP,GCP,False -GCV,True,"Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,GCV,GCV,False -GCV$B,True,"Gabelli Convertible and Income Securities Fund, Inc. (The) Series B 6.00% Cumulative Preferred Stock",N, ,False,100.0,False,,GCVpB,GCV-B,False -GCVRZ,True,Sanofi - Contingent Value Right (Expiring 12/31/2020),Q,G,False,100.0,False,N,,GCVRZ,False -GD,True,General Dynamics Corporation Common Stock,N, ,False,100.0,False,,GD,GD,False -GDDY,True,GoDaddy Inc. Class A Common Stock,N, ,False,100.0,False,,GDDY,GDDY,False -GDEN,True,"Golden Entertainment, Inc. - Common Stock",Q,G,False,100.0,False,N,,GDEN,False -GDI,True,"Gardner Denver Holdings, Inc. Common Stock",N, ,False,100.0,False,,GDI,GDI,False -GDL,True,"GDL Fund, The Common Shares of Beneficial Interest",N, ,False,100.0,False,,GDL,GDL,False -GDL$B,True,The GDL Fund Series B Cumulative Puttable and Callable Preferred Shares,N, ,False,100.0,False,,GDLpB.CL,GDL-B*,False -GDL$C,True,The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares,N, ,False,100.0,False,,GDLpC,GDL-C,False -GDO,True,Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc.,N, ,False,100.0,False,,GDO,GDO,False -GDOT,True,"Green Dot Corporation Class A Common Stock, $0.001 par value",N, ,False,100.0,False,,GDOT,GDOT,False -GDP,True,Goodrich Petroleum Corporation Common Stock,A, ,False,100.0,False,,GDP,GDP,False -GDS,True,GDS Holdings Limited - ADS,Q,G,False,100.0,False,N,,GDS,False -GDV,True,Gabelli Dividend & Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,GDV,GDV,False -GDV$A,True,Gabelli Dividend & Income Tr Preferred Series A,N, ,False,100.0,False,,GDVpA,GDV-A,False -GDV$D,True,Gabelli Dividend Pfd Series D,N, ,False,100.0,False,,GDVpD,GDV-D,False -GDV$G,True,"Gabelli Dividend 5.25% Series G Cumulative Preferred Shares, par value $0.001 per share",N, ,False,100.0,False,,GDVpG,GDV-G,False -GDVD,True,Principal Active Global Dividend Income ETF,Z, ,True,100.0,False,,GDVD,GDVD,False -GDX,True,VanEck Vectors Gold Miners ETF,P, ,True,100.0,False,,GDX,GDX,False -GDXJ,True,VanEck Vectors Junior Gold Miners ETF,P, ,True,100.0,False,,GDXJ,GDXJ,False -GDXS,True,ProShares UltraShort Gold Miners ETF,P, ,True,100.0,False,,GDXS,GDXS,False -GDXX,True,ProShares Ultra Gold Miners ETF,P, ,True,100.0,False,,GDXX,GDXX,False -GE,True,General Electric Company Common Stock,N, ,False,100.0,False,,GE,GE,False -GEC,True,"Great Elm Capital Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GEC,False -GECC,True,Great Elm Capital Corp. - Common Stock,Q,G,False,100.0,False,N,,GECC,False -GECCL,True,Great Elm Capital Corp. - 6.50% Notes due 2022,Q,G,False,100.0,False,N,,GECCL,False -GECCM,True,Great Elm Capital Corp. - 6.75% Notes Due 2025,Q,G,False,100.0,False,N,,GECCM,False -GEF,True,Greif Inc. Class A Common Stock,N, ,False,100.0,False,,GEF,GEF,False -GEF.B,True,"Greif, Inc. Corporation Class B Common Stock",N, ,False,100.0,False,,GEF.B,GEF.B,False -GEK,True,"General Electric Capital Corporation 4.70% Notes due May 16, 2053",N, ,False,100.0,False,,GEK.CL,GEK*,False -GEL,True,"Genesis Energy, L.P. Common Units",N, ,False,100.0,False,,GEL,GEL,False -GEM,True,Goldman Sachs ActiveBeta Emerging Markets Equity ETF,P, ,True,100.0,False,,GEM,GEM,False -GEMP,True,Gemphire Therapeutics Inc. - Common Stock,Q,G,False,100.0,False,N,,GEMP,False -GEN,True,"Genesis Healthcare, Inc. Common Stock",N, ,False,100.0,False,,GEN,GEN,False -GENC,True,Gencor Industries Inc. - Common Stock,Q,G,False,100.0,False,N,,GENC,False -GENE,True,Genetic Technologies Ltd - American Depositary Shares representing 150 ordinary shares,Q,S,False,100.0,False,N,,GENE,False -GENY,True,Principal Millennials Index ETF,Q,G,True,100.0,False,N,,GENY,False -GEO,True,Geo Group Inc (The) REIT,N, ,False,100.0,False,,GEO,GEO,False -GEOS,True,Geospace Technologies Corporation - Common Stock,Q,Q,False,100.0,False,N,,GEOS,False -GER,True,Goldman Sachs MLP Energy Renaissance Fund,N, ,False,100.0,False,,GER,GER,False -GERN,True,Geron Corporation - Common Stock,Q,Q,False,100.0,False,N,,GERN,False -GES,True,"Guess?, Inc. Common Stock",N, ,False,100.0,False,,GES,GES,False -GEVO,True,"Gevo, Inc. - Common Stock",Q,S,False,100.0,False,D,,GEVO,False -GEX,True,VanEck Vectors Global Alternative Energy ETF,P, ,True,100.0,False,,GEX,GEX,False -GF,True,"New Germany Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,GF,GF,False -GFA,True,Gafisa SA Gafisa S.A. American Depositary Shares,N, ,False,100.0,False,,GFA,GFA,False -GFED,True,"Guaranty Federal Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,GFED,False -GFF,True,Griffon Corporation Common Stock,N, ,False,100.0,False,,GFF,GFF,False -GFI,True,Gold Fields Limited American Depositary Shares,N, ,False,100.0,False,,GFI,GFI,False -GFN,True,General Finance Corporation - Common Stock,Q,G,False,100.0,False,N,,GFN,False -GFNCP,True,General Finance Corporation - Cumulative Redeemable Perpetual Preferred Series C,Q,G,False,100.0,False,N,,GFNCP,False -GFNSL,True,General Finance Corporation - Senior Notes due 2021,Q,G,False,100.0,False,N,,GFNSL,False -GFY,True,Western Asset Variable Rate Strategic Fund Inc. Common Stock,N, ,False,100.0,False,,GFY,GFY,False -GG,True,Goldcorp Inc. Common Stock,N, ,False,100.0,False,,GG,GG,False -GGAL,True,"Grupo Financiero Galicia S.A. - American Depositary Shares, Class B Shares underlying",Q,S,False,100.0,False,N,,GGAL,False -GGB,True,Gerdau S.A. Common Stock,N, ,False,100.0,False,,GGB,GGB,False -GGG,True,Graco Inc. Common Stock,N, ,False,100.0,False,,GGG,GGG,False -GGM,True,Guggenheim Credit Allocation Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,GGM,GGM,False -GGN,True,"GAMCO Global Gold, Natural Resources & Income Trust",A, ,False,100.0,False,,GGN,GGN,False -GGN$B,True,"GAMCO Global Gold, Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference",A, ,False,100.0,False,,GGNpB,GGN-B,False -GGO,True,The Gabelli Go Anywhere Trust Common Shares of Beneficial Interest,A, ,False,100.0,False,,GGO,GGO,False -GGO$A,True,The Gabelli Go Anywhere Trust Series A Cumulative Puttable and Callable Preferred Shares,A, ,False,100.0,False,,GGOpA,GGO-A,False -GGP,True,GGP Inc. Common Stock,N, ,False,100.0,False,,GGP,GGP,False -GGP$A,True,GGP Inc. Preferred Series A,N, ,False,100.0,False,,GGPpA,GGP-A,False -GGT,True,"Gabelli Multi-Media Trust, Inc. (The) Common Stock",N, ,False,100.0,False,,GGT,GGT,False -GGT$B,True,"Gabelli Multi-Media Trust, Inc. (The) Preferred Series B",N, ,False,100.0,False,,GGTpB,GGT-B,False -GGT$E,True,Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock,N, ,False,100.0,False,,GGTpE,GGT-E,False -GGZ,True,Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest,N, ,False,100.0,False,,GGZ,GGZ,False -GGZ$A,True,Gabelli Global Small and Mid Cap Value Trust (The) 5.450% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share),N, ,False,100.0,False,,GGZpA,GGZ-A,False -GHC,True,Graham Holdings Company Common Stock,N, ,False,100.0,False,,GHC,GHC,False -GHDX,True,"Genomic Health, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GHDX,False -GHG,True,"GreenTree Hospitality Group Ltd. American depositary shares, each representing one Class A ordinary share",N, ,False,100.0,False,,GHG,GHG,False -GHII,True,PowerShares S&P High Income Infrastructure Portfolio,P, ,True,100.0,False,,GHII,GHII,False -GHL,True,"Greenhill & Co., Inc. Common Stock",N, ,False,100.0,False,,GHL,GHL,False -GHM,True,Graham Corporation Common Stock,N, ,False,100.0,False,,GHM,GHM,False -GHS,True,REX Gold Hedged S&P 500 ETF,P, ,True,100.0,False,,GHS,GHS,False -GHY,True,"Prudential Global Short Duration High Yield Fund, Inc. Common Stock",N, ,False,100.0,False,,GHY,GHY,False -GHYB,True,Goldman Sachs Access High Yield Corporate Bond ETF,P, ,True,100.0,False,,GHYB,GHYB,False -GHYG,True,iShares US & Intl High Yield Corp Bond ETF,Z, ,True,100.0,False,,GHYG,GHYG,False -GIB,True,"CGI Group, Inc. Common Stock",N, ,False,100.0,False,,GIB,GIB,False -GIFI,True,"Gulf Island Fabrication, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GIFI,False -GIG,True,"GigCapital, Inc. Common Stock",N, ,False,100.0,False,,GIG,GIG,False -GIG.R,True,"GigCapital, Inc. Rights, each exchangeable into one-tenth of one share of Common Stock",N, ,False,100.0,False,,GIGr,GIG^,False -GIG.U,True,"GigCapital, Inc. Unit",N, ,False,100.0,False,,GIG.U,GIG=,False -GIG.W,True,"GigCapital, Inc. Warrants, each whole Warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share",N, ,False,100.0,False,,GIG.WS,GIG+,False -GIGB,True,Goldman Sachs Access Investment Grade Corporate Bond ETF,P, ,True,100.0,False,,GIGB,GIGB,False -GIGM,True,GigaMedia Limited - Ordinary Shares,Q,S,False,100.0,False,N,,GIGM,False -GII,True,SPDR S&P Global Infrastructure ETF,P, ,True,100.0,False,,GII,GII,False -GIII,True,"G-III Apparel Group, LTD. - Common Stock",Q,Q,False,100.0,False,N,,GIII,False -GIL,True,"Gildan Activewear, Inc. Class A Sub. Vot. Common Stock",N, ,False,100.0,False,,GIL,GIL,False -GILD,True,"Gilead Sciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GILD,False -GILT,True,Gilat Satellite Networks Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,GILT,False -GIM,True,"Templeton Global Income Fund, Inc. Common Stock",N, ,False,100.0,False,,GIM,GIM,False -GIS,True,"General Mills, Inc. Common Stock",N, ,False,100.0,False,,GIS,GIS,False -GJH,True,Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1,N, ,False,100.0,False,,GJH,GJH,False -GJO,True,"Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-5",N, ,False,100.0,False,,GJO,GJO,False -GJP,True,"Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS (SM) Trust for Dominion Resources, Inc. Securities, Series 2005-6, Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates",N, ,False,100.0,False,,GJP,GJP,False -GJR,True,"Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1",N, ,False,100.0,False,,GJR,GJR,False -GJS,True,"Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2",N, ,False,100.0,False,,GJS,GJS,False -GJT,True,"Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates, Series 2006-3",N, ,False,100.0,False,,GJT,GJT,False -GJV,True,Synthetic Fixed-Income Securities Inc 7.00% Fixed Rate Structured Repackaged Asset-Backed Trust Securities (STRATS),N, ,False,100.0,False,,GJV,GJV,False -GKOS,True,Glaukos Corporation Common Stock,N, ,False,100.0,False,,GKOS,GKOS,False -GLAD,True,Gladstone Capital Corporation - Business Development Company,Q,Q,False,100.0,False,N,,GLAD,False -GLADN,True,Gladstone Capital Corporation - 6.00% Series 2024 Term Preferred Stock,Q,Q,False,100.0,False,N,,GLADN,False -GLBS,True,Globus Maritime Limited - Common Stock,Q,S,False,100.0,False,D,,GLBS,False -GLBZ,True,Glen Burnie Bancorp - Common Stock,Q,S,False,100.0,False,N,,GLBZ,False -GLD,True,SPDR Gold Trust,P, ,True,100.0,False,,GLD,GLD,False -GLDD,True,Great Lakes Dredge & Dock Corporation - Common Stock,Q,Q,False,100.0,False,N,,GLDD,False -GLDI,True,Credit Suisse AG - Credit Suisse Gold Shares Covered Call Exchange Traded Notes,Q,G,False,100.0,False,N,,GLDI,False -GLDW,True,SPDR Long Dollar Gold Trust,P, ,True,100.0,False,,GLDW,GLDW,False -GLF,True,"GulfMark Offshore, Inc. Common Stock",A, ,False,100.0,False,,GLF,GLF,False -GLF.W,True,"GulfMark Offshore, Inc. Warrant",A, ,False,100.0,False,,GLF.WS,GLF+,False -GLIBA,True,"GCI Liberty, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,GLIBA,False -GLIBP,True,"GCI Liberty, Inc. - Series A Cumulative Redeemable Preferred Stock",Q,Q,False,100.0,False,N,,GLIBP,False -GLL,True,ProShares UltraShort Gold,P, ,True,100.0,False,,GLL,GLL,False -GLMD,True,Galmed Pharmaceuticals Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,GLMD,False -GLNG,True,Golar LNG Limited - Common Shares,Q,Q,False,100.0,False,N,,GLNG,False -GLO,True,Clough Global Opportunities Fund Common Stock,A, ,False,100.0,False,,GLO,GLO,False -GLOB,True,Globant S.A. Common Shares,N, ,False,100.0,False,,GLOB,GLOB,False -GLOG,True,GasLog Ltd. Common Shares,N, ,False,100.0,False,,GLOG,GLOG,False -GLOG$A,True,GasLog LP. 8.75% Series A Cumulative Redeemable Perpetual Preference Shares,N, ,False,100.0,False,,GLOGpA,GLOG-A,False -GLOP,True,GasLog Partners LP Common Units representing limited partnership interests,N, ,False,100.0,False,,GLOP,GLOP,False -GLOP$A,True,GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units,N, ,False,100.0,False,,GLOPpA,GLOP-A,False -GLOP$B,True,GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units,N, ,False,100.0,False,,GLOPpB,GLOP-B,False -GLOW,True,"Glowpoint, Inc. Common Stock",A, ,False,100.0,False,,GLOW,GLOW,False -GLP,True,Global Partners LP Global Partners LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,GLP,GLP,False -GLPG,True,Galapagos NV - American Depositary Shares,Q,Q,False,100.0,False,N,,GLPG,False -GLPI,True,"Gaming and Leisure Properties, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GLPI,False -GLQ,True,Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest,A, ,False,100.0,False,,GLQ,GLQ,False -GLRE,True,"Greenlight Reinsurance, Ltd. - Class A Ordinary Shares",Q,Q,False,100.0,False,N,,GLRE,False -GLT,True,Glatfelter Common Stock,N, ,False,100.0,False,,GLT,GLT,False -GLTR,True,ETFS Physical Precious Metal Basket Shares ETF,P, ,True,100.0,False,,GLTR,GLTR,False -GLU,True,Gabelli Global Utility Common Shares of Beneficial Ownership,A, ,False,100.0,False,,GLU,GLU,False -GLU$A,True,The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares,A, ,False,100.0,False,,GLUpA,GLU-A,False -GLUU,True,Glu Mobile Inc. - Common Stock,Q,Q,False,100.0,False,N,,GLUU,False -GLV,True,Clough Global Dividend and Income Fund Common Shares of beneficial interest,A, ,False,100.0,False,,GLV,GLV,False -GLW,True,Corning Incorporated Common Stock,N, ,False,100.0,False,,GLW,GLW,False -GLYC,True,"GlycoMimetics, Inc. - Common Stock",Q,G,False,100.0,False,N,,GLYC,False -GM,True,General Motors Company Common Stock,N, ,False,100.0,False,,GM,GM,False -GM.B,True,General Motors Company Warrant (Expires 07/10/2019),N, ,False,100.0,False,,GM.WS.B,GM+B,False -GME,True,Gamestop Corporation Common Stock,N, ,False,100.0,False,,GME,GME,False -GMED,True,"Globus Medical, Inc. Class A Common Stock",N, ,False,100.0,False,,GMED,GMED,False -GMF,True,SPDR S&P Emerging Asia Pacific ETF,P, ,True,100.0,False,,GMF,GMF,False -GMFL,True,PowerShares Multi-Factor Large Cap Portfolio,P, ,True,100.0,False,,GMFL,GMFL,False -GMLP,True,Golar LNG Partners LP - Common Units Representing Limited Partnership,Q,Q,False,100.0,False,N,,GMLP,False -GMLPP,True,Golar LNG Partners LP - 8.75% Series A Cumulative Redeemable Preferred Units,Q,Q,False,100.0,False,N,,GMLPP,False -GMO,True,"General Moly, Inc. Common Stock",A, ,False,100.0,False,,GMO,GMO,False -GMOM,True,Cambria Global Momentum ETF,P, ,True,100.0,False,,GMOM,GMOM,False -GMRE,True,Global Medical REIT Inc. Common Stock,N, ,False,100.0,False,,GMRE,GMRE,False -GMRE$A,True,Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,GMREpA,GMRE-A,False -GMS,True,GMS Inc. Common Stock,N, ,False,100.0,False,,GMS,GMS,False -GMTA,True,GATX Corporation 5.625% Senior Notes due 2066,N, ,False,100.0,False,,GMTA,GMTA,False -GMZ,True,Goldman Sachs MLP Income Opportunities Fund,N, ,False,100.0,False,,GMZ,GMZ,False -GNBC,True,"Green Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GNBC,False -GNC,True,"GNC Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,GNC,GNC,False -GNCA,True,"Genocea Biosciences, Inc. - Common Stock",Q,G,False,100.0,False,N,,GNCA,False -GNE,True,Genie Energy Ltd. Class B Common Stock Stock,N, ,False,100.0,False,,GNE,GNE,False -GNE$A,True,"Genie Energy Ltd. Series 2012 - A Preferred Stock, $0.01 par value",N, ,False,100.0,False,,GNEpA,GNE-A,False -GNK,True,Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands),N, ,False,100.0,False,,GNK,GNK,False -GNL,True,"Global Net Lease, Inc. Common Stock",N, ,False,100.0,False,,GNL,GNL,False -GNL$A,True,"Global Net Lease, Inc. 7.25% Series A Cumulative Redeemable Preferred Stock, $0.01 par value per share",N, ,False,100.0,False,,GNLpA,GNL-A,False -GNMA,True,iShares GNMA Bond ETF,Q,G,True,100.0,False,N,,GNMA,False -GNMK,True,"GenMark Diagnostics, Inc. - Common Stock",Q,G,False,100.0,False,N,,GNMK,False -GNMX,True,"Aevi Genomic Medicine, Inc. - Common Stock",Q,G,False,100.0,False,N,,GNMX,False -GNPX,True,"Genprex, Inc. - Common Stock",Q,S,False,100.0,False,N,,GNPX,False -GNR,True,SPDR S&P Global Natural Resources ETF,P, ,True,100.0,False,,GNR,GNR,False -GNRC,True,Generac Holdlings Inc. Common Stock,N, ,False,100.0,False,,GNRC,GNRC,False -GNRT,True,"Gener8 Maritime, Inc. Common Shares",N, ,False,100.0,False,,GNRT,GNRT,False -GNRX,True,VanEck Vectors Generic Drugs ETF,Q,G,True,100.0,False,N,,GNRX,False -GNT,True,"GAMCO Natural Resources, Gold & Income Trust",N, ,False,100.0,False,,GNT,GNT,False -GNT$A,True,"GAMCO Natural Resources, Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",N, ,False,100.0,False,,GNTpA,GNT-A,False -GNTX,True,Gentex Corporation - Common Stock,Q,Q,False,100.0,False,N,,GNTX,False -GNTY,True,"Guaranty Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GNTY,False -GNUS,True,"Genius Brands International, Inc. - Common Stock",Q,S,False,100.0,False,N,,GNUS,False -GNW,True,Genworth Financial Inc Common Stock,N, ,False,100.0,False,,GNW,GNW,False -GOAU,True,US Global GO Gold and Precious Metal Miners ETF,P, ,True,100.0,False,,GOAU,GOAU,False -GOEX,True,Global X Gold Explorers ETF,P, ,True,100.0,False,,GOEX,GOEX,False -GOF,True,Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,GOF,GOF,False -GOGL,True,Golden Ocean Group Limited - Common Stock,Q,Q,False,100.0,False,N,,GOGL,False -GOGO,True,Gogo Inc. - Common Stock,Q,Q,False,100.0,False,N,,GOGO,False -GOL,True,Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares,N, ,False,100.0,False,,GOL,GOL,False -GOLD,True,Randgold Resources Limited - American Depositary Shares each represented by one Ordinary Share,Q,Q,False,100.0,False,N,,GOLD,False -GOLF,True,Acushnet Holdings Corp. Common Stock,N, ,False,100.0,False,,GOLF,GOLF,False -GOOD,True,Gladstone Commercial Corporation - Real Estate Investment Trust,Q,Q,False,100.0,False,N,,GOOD,False -GOODM,True,Gladstone Commercial Corporation - Series D Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,GOODM,False -GOODO,True,Gladstone Commercial Corporation - 7.50% Series B Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,GOODO,False -GOODP,True,Gladstone Commercial Corporation - 7.75% Series A Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,GOODP,False -GOOG,True,Alphabet Inc. - Class C Capital Stock,Q,Q,False,100.0,False,N,,GOOG,False -GOOGL,True,Alphabet Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,GOOGL,False -GOOS,True,Canada Goose Holdings Inc. Subordinate Voting Shares,N, ,False,100.0,False,,GOOS,GOOS,False -GORO,True,Gold Resource Corporation Common Stock,A, ,False,100.0,False,,GORO,GORO,False -GOV,True,Government Properties Income Trust - Common Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,GOV,False -GOVNI,True,Government Properties Income Trust - 5.875% Senior Notes due 2046,Q,Q,False,100.0,False,N,,GOVNI,False -GOVT,True,iShares U.S. Treasury Bond ETF,Z, ,True,100.0,False,,GOVT,GOVT,False -GPAQ,True,Gordon Pointe Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,GPAQ,False -GPAQU,True,Gordon Pointe Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,GPAQU,False -GPAQW,True,Gordon Pointe Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,GPAQW,False -GPC,True,Genuine Parts Company Common Stock,N, ,False,100.0,False,,GPC,GPC,False -GPI,True,"Group 1 Automotive, Inc. Common Stock",N, ,False,100.0,False,,GPI,GPI,False -GPIC,True,Gaming Partners International Corporation - Common Stock,Q,G,False,100.0,False,N,,GPIC,False -GPJA,True,"Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077",N, ,False,100.0,False,,GPJA,GPJA,False -GPK,True,Graphic Packaging Holding Company,N, ,False,100.0,False,,GPK,GPK,False -GPL,True,Great Panther Silver Limited Ordinary Shares (Canada),A, ,False,100.0,False,,GPL,GPL,False -GPM,True,Guggenheim Enhanced Equity Income Fund,N, ,False,100.0,False,,GPM,GPM,False -GPMT,True,Granite Point Mortgage Trust Inc. Common Stock,N, ,False,100.0,False,,GPMT,GPMT,False -GPN,True,Global Payments Inc. Common Stock,N, ,False,100.0,False,,GPN,GPN,False -GPOR,True,Gulfport Energy Corporation - Common Stock,Q,Q,False,100.0,False,N,,GPOR,False -GPP,True,Green Plains Partners LP - Common Units,Q,G,False,100.0,False,D,,GPP,False -GPRE,True,"Green Plains, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GPRE,False -GPRK,True,Geopark Ltd Common Shares,N, ,False,100.0,False,,GPRK,GPRK,False -GPRO,True,"GoPro, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,GPRO,False -GPS,True,"Gap, Inc. (The) Common Stock",N, ,False,100.0,False,,GPS,GPS,False -GPT,True,Gramercy Property Trust,N, ,False,100.0,False,,GPT,GPT,False -GPT$A,True,Gramercy Property Trust Inc. 7.125% Series A Cumulative Redeemable Preferred Share,N, ,False,100.0,False,,GPTpA,GPT-A,False -GPX,True,GP Strategies Corporation Common Stock,N, ,False,100.0,False,,GPX,GPX,False -GQRE,True,FlexShares Global Quality Real Estate Index Fund,P, ,True,100.0,False,,GQRE,GQRE,False -GRA,True,W.R. Grace & Co. Common Stock,N, ,False,100.0,False,,GRA,GRA,False -GRBIC,True,Gabelli NextShares Trust - Gabelli RBI NextShares,Q,G,False,100.0,False,N,,GRBIC,True -GRBK,True,"Green Brick Partners, Inc. - Common Stock",Q,S,False,100.0,False,N,,GRBK,False -GRC,True,Gorman-Rupp Company (The) Common Stock,N, ,False,100.0,False,,GRC,GRC,False -GREK,True,Global X MSCI Greece ETF,P, ,True,100.0,False,,GREK,GREK,False -GRES,True,IQ ARB Global Resources ETF,P, ,True,100.0,False,,GRES,GRES,False -GRF,True,"Eagle Capital Growth Fund, Inc. Common Stock",A, ,False,100.0,False,,GRF,GRF,False -GRFS,True,"Grifols, S.A. - American Depositary Shares",Q,Q,False,100.0,False,N,,GRFS,False -GRI,True,Cohen & Steers Global Realty Majors ETF,P, ,True,100.0,False,,GRI,GRI,False -GRID,True,First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund,Q,G,True,100.0,False,N,,GRID,False -GRIF,True,"Griffin Industrial Realty, Inc. - Common Stock",Q,G,False,100.0,False,N,,GRIF,False -GRMN,True,Garmin Ltd. - Common Stock,Q,Q,False,100.0,False,N,,GRMN,False -GRMY,True,Xtrackers Germany Equity ETF,Z, ,True,100.0,False,,GRMY,GRMY,False -GRNB,True,VanEck Vectors Green Bond ETF,P, ,True,100.0,False,,GRNB,GRNB,False -GROW,True,"U.S. Global Investors, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,GROW,False -GRP.U,True,"Granite Real Estate Inc. Stapled Units, each consisting of one unit of Granite Real Estate Trust and one common share of Granite REIT Inc.",N, ,False,100.0,False,,GRP.U,GRP=,False -GRPN,True,"Groupon, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GRPN,False -GRU,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return,P, ,False,100.0,False,,GRU,GRU,False -GRUB,True,GrubHub Inc. Common Stock,N, ,False,100.0,False,,GRUB,GRUB,False -GRVY,True,"GRAVITY Co., Ltd. - American depositary shares, each representing one-fourth of a share of common stock",Q,S,False,100.0,False,N,,GRVY,False -GRX,True,The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,GRX,GRX,False -GRX$A,True,Gabelli Healthcare PFD SER A,N, ,False,100.0,False,,GRXpA,GRX-A,False -GRX$B,True,Gabelli Healthcare Preferred Series B,N, ,False,100.0,False,,GRXpB,GRX-B,False -GS,True,"Goldman Sachs Group, Inc. (The) Common Stock",N, ,False,100.0,False,,GS,GS,False -GS$A,True,"Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A",N, ,False,100.0,False,,GSpA,GS-A,False -GS$B,True,"Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series B",N, ,False,100.0,False,,GSpB,GS-B,False -GS$C,True,"Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",N, ,False,100.0,False,,GSpC,GS-C,False -GS$D,True,"Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",N, ,False,100.0,False,,GSpD,GS-D,False -GS$J,True,Goldman Sachs Group Inc Depositary Shs Repstg 1/1000th Pfd Ser J Fixed to Fltg Rate,N, ,False,100.0,False,,GSpJ,GS-J,False -GS$K,True,"Goldman Sachs Group, Inc. (The) Dep Shs Repstg 1/1000 Int Sh Fxd/Fltg Non Cum Pfd Stk Ser K",N, ,False,100.0,False,,GSpK,GS-K,False -GS$N,True,"Goldman Sachs Group, Inc. (The) Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.30% Non-Cumulative Preferred Stock, Series N",N, ,False,100.0,False,,GSpN,GS-N,False -GSAT,True,"Globalstar, Inc. Common Stock",A, ,False,100.0,False,,GSAT,GSAT,False -GSB,True,"GlobalSCAPE, Inc. Common Stock",A, ,False,100.0,False,,GSB,GSB,False -GSBC,True,"Great Southern Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GSBC,False -GSBD,True,"Goldman Sachs BDC, Inc. Common Stock",N, ,False,100.0,False,,GSBD,GSBD,False -GSC,True,Goldman Sachs Connect S&P Enhanced Commodity Total Return Strategy Index,P, ,False,100.0,False,,GSC,GSC,False -GSD,True,WisdomTree Global SmallCap Dividend Fund,Z, ,True,100.0,False,,GSD,GSD,False -GSEU,True,Goldman Sachs ActiveBeta Europe Equity ETF,P, ,True,100.0,False,,GSEU,GSEU,False -GSEW,True,Goldman Sachs Equal Weight U.S. Large Cap Equity ETF,Z, ,True,100.0,False,,GSEW,GSEW,False -GSG,True,iShares GSCI Commodity-Indexed Trust Fund,P, ,True,100.0,False,,GSG,GSG,False -GSH,True,Guangshen Railway Company Limited Common Stock,N, ,False,100.0,False,,GSH,GSH,False -GSHD,True,"Goosehead Insurance, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,GSHD,False -GSHT,True,"Gores Holdings II, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,GSHT,False -GSHTU,True,"Gores Holdings II, Inc. - Unit",Q,S,False,100.0,False,N,,GSHTU,False -GSHTW,True,"Gores Holdings II, Inc. - Warrants",Q,S,False,100.0,False,N,,GSHTW,False -GSIE,True,Goldman Sachs ActiveBeta International Equity ETF,P, ,True,100.0,False,,GSIE,GSIE,False -GSIT,True,"GSI Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GSIT,False -GSJY,True,Goldman Sachs ActiveBeta Japan Equity ETF,P, ,True,100.0,False,,GSJY,GSJY,False -GSK,True,GlaxoSmithKline PLC Common Stock,N, ,False,100.0,False,,GSK,GSK,False -GSL,True,Global Ship Lease Inc New Class A Common Shares,N, ,False,100.0,False,,GSL,GSL,False -GSL$B,True,"Global Ship Lease, Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",N, ,False,100.0,False,,GSLpB,GSL-B,False -GSLC,True,Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF,P, ,True,100.0,False,,GSLC,GSLC,False -GSM,True,Ferroglobe PLC - Ordinary Shares,Q,Q,False,100.0,False,N,,GSM,False -GSP,True,"Barclays Bank PLC iPath Exchange Traded Notes due June 12, 2036 Linked to GSCI Total Return Index",P, ,False,100.0,False,,GSP,GSP,False -GSS,True,"Golden Star Resources, Ltd Common Stock",A, ,False,100.0,False,,GSS,GSS,False -GSSC,True,GS ActiveBeta U.S. Small Cap Equity ETF,P, ,True,100.0,False,,GSSC,GSSC,False -GST,True,Gastar Exploration Inc Common Stock,A, ,False,100.0,False,,GST,GST,False -GST$A,True,Gastar Exploration 8.625% Series A Cumulative Preferred Stock,A, ,False,100.0,False,,GSTpA,GST-A,False -GST$B,True,Gastar Exploration Inc. Pfd Ser B %,A, ,False,100.0,False,,GSTpB,GST-B,False -GSUM,True,Gridsum Holding Inc. - American Depositary Shares,Q,Q,False,100.0,False,E,,GSUM,False -GSV,True,Gold Standard Ventures Corporation Common Stock (Canada),A, ,False,100.0,False,,GSV,GSV,False -GSVC,True,GSV Capital Corp - Common Stock,Q,S,False,100.0,False,N,,GSVC,False -GSY,True,PowerShares Ultra Short Duration Portfolio,P, ,True,100.0,False,,GSY,GSY,False -GT,True,The Goodyear Tire & Rubber Company - Common Stock,Q,Q,False,100.0,False,N,,GT,False -GTE,True,Gran Tierra Energy Inc. Common Stock,A, ,False,100.0,False,,GTE,GTE,False -GTES,True,Gates Industrial Corporation plc Ordinary Shares,N, ,False,100.0,False,,GTES,GTES,False -GTHX,True,"G1 Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GTHX,False -GTIM,True,Good Times Restaurants Inc. - Common Stock,Q,S,False,100.0,False,N,,GTIM,False -GTLS,True,"Chart Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GTLS,False -GTN,True,"Gray Communications Systems, Inc. Common Stock",N, ,False,100.0,False,,GTN,GTN,False -GTN.A,True,"Gray Television, Inc. CLass A Common Stock",N, ,False,100.0,False,,GTN.A,GTN.A,False -GTO,True,PowerShares Total Return Bond Portfolio,P, ,True,100.0,False,,GTO,GTO,False -GTS,True,Triple-S Management Corporation Class B Common Stock,N, ,False,100.0,False,,GTS,GTS,False -GTT,True,"GTT Communications, Inc. Common Stock",N, ,False,100.0,False,,GTT,GTT,False -GTXI,True,"GTx, Inc. - Common Stock",Q,S,False,100.0,False,N,,GTXI,False -GTY,True,Getty Realty Corporation Common Stock,N, ,False,100.0,False,,GTY,GTY,False -GTYH,True,"GTY Technology Holdings, Inc. - Class A Ordinary Shares",Q,S,False,100.0,False,D,,GTYH,False -GTYHU,True,"GTY Technology Holdings, Inc. - Unit",Q,S,False,100.0,False,D,,GTYHU,False -GTYHW,True,"GTY Technology Holdings, Inc. - Warrants",Q,S,False,100.0,False,D,,GTYHW,False -GUDB,True,Sage ESG Intermediate Credit ETF,Z, ,True,100.0,False,,GUDB,GUDB,False -GULF,True,WisdomTree Middle East Dividend Fund,Q,G,True,100.0,False,N,,GULF,False -GUNR,True,FlexShares Global Upstream Natural Resources Index Fund ETF,P, ,True,100.0,False,,GUNR,GUNR,False -GURE,True,"Gulf Resources, Inc. - Common Stock",Q,Q,False,100.0,False,N,,GURE,False -GURU,True,Global X Guru Index ETF,P, ,True,100.0,False,,GURU,GURU,False -GUSH,True,Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 3X Shares,P, ,True,100.0,False,,GUSH,GUSH,False -GUT,True,Gabelli Utility Trust (The) Common Stock,N, ,False,100.0,False,,GUT,GUT,False -GUT$A,True,Gabelli Utility Trust (The) 5.625% Series A Cumulative Preferred Shares,N, ,False,100.0,False,,GUTpA,GUT-A,False -GUT$C,True,Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares,N, ,False,100.0,False,,GUTpC,GUT-C,False -GV,True,Goldfield Corporation (The) Common Stock,A, ,False,100.0,False,,GV,GV,False -GVA,True,Granite Construction Incorporated Common Stock,N, ,False,100.0,False,,GVA,GVA,False -GVAL,True,Cambria Global Value ETF,P, ,True,100.0,False,,GVAL,GVAL,False -GVI,True,iShares Intermediate Government/Credit Bond ETF,Z, ,True,100.0,False,,GVI,GVI,False -GVIP,True,Goldman Sachs Hedge Industry VIP ETF,P, ,True,100.0,False,,GVIP,GVIP,False -GVP,True,"GSE Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,GVP,False -GWB,True,"Great Western Bancorp, Inc. Common Stock",N, ,False,100.0,False,,GWB,GWB,False -GWGH,True,"GWG Holdings, Inc - Common Stock",Q,S,False,100.0,False,N,,GWGH,False -GWPH,True,GW Pharmaceuticals Plc - American Depositary Shares,Q,G,False,100.0,False,N,,GWPH,False -GWR,True,Genesee & Wyoming Inc. Class A Common Stock,N, ,False,100.0,False,,GWR,GWR,False -GWRE,True,"Guidewire Software, Inc. Common Stock",N, ,False,100.0,False,,GWRE,GWRE,False -GWRS,True,"Global Water Resources, Inc. - common stock",Q,G,False,100.0,False,N,,GWRS,False -GWW,True,"W.W. Grainger, Inc. Common Stock",N, ,False,100.0,False,,GWW,GWW,False -GWX,True,SPDR S&P International SmallCap ETF,P, ,True,100.0,False,,GWX,GWX,False -GXC,True,SPDR S&P China ETF,P, ,True,100.0,False,,GXC,GXC,False -GXF,True,Global X FTSE Nordic Region ETF,P, ,True,100.0,False,,GXF,GXF,False -GXG,True,Global X MSCI Colombia ETF,P, ,True,100.0,False,,GXG,GXG,False -GXP,True,Great Plains Energy Incorporated Common Stock,N, ,False,100.0,False,,GXP,GXP,False -GYB,True,"CABCO Series 2004-101 Trust Goldman Sachs Capital I, Floating Rate Callable Certificates",N, ,False,100.0,False,,GYB,GYB,False -GYC,True,"Corporate Asset Backed Corp CABCO Corporate Asset Backed Corporation CABCO Series 2004-102 Trust (SBC Communications, Inc.) Collared Floating Rate Cllable Certificates",N, ,False,100.0,False,,GYC,GYC,False -GYLD,True,Arrow Dow Jones Global Yield ETF ETF,P, ,True,100.0,False,,GYLD,GYLD,False -GYRO,True,"Gyrodyne , LLC - Common Stock",Q,S,False,100.0,False,N,,GYRO,False -GZT,True,Gazit-Globe Ltd. Ordinary Shares,N, ,False,100.0,False,,GZT,GZT,False -H,True,Hyatt Hotels Corporation Class A Common Stock,N, ,False,100.0,False,,H,H,False -HA,True,"Hawaiian Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HA,False -HABT,True,"The Habit Restaurants, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,HABT,False -HACK,True,ETFMG Prime Cyber Security ETF,P, ,True,100.0,False,,HACK,HACK,False -HACV,True,iShares Edge MSCI Min Vol Global Currency Hedged ETF,Z, ,True,100.0,False,,HACV,HACV,False -HACW,True,iShares Currency Hedged MSCI ACWI ETF,P, ,True,100.0,False,,HACW,HACW,False -HAE,True,Haemonetics Corporation Common Stock,N, ,False,100.0,False,,HAE,HAE,False -HAFC,True,Hanmi Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,HAFC,False -HAHA,True,CSOP China CSI 300 A-H Dynamic ETF,P, ,True,100.0,False,,HAHA,HAHA,False -HAIN,True,"The Hain Celestial Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HAIN,False -HAIR,True,"Restoration Robotics, Inc. - Common Stock",Q,G,False,100.0,False,N,,HAIR,False -HAL,True,Halliburton Company Common Stock,N, ,False,100.0,False,,HAL,HAL,False -HALL,True,"Hallmark Financial Services, Inc. - Common Stock",Q,G,False,100.0,False,N,,HALL,False -HALO,True,"Halozyme Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HALO,False -HAO,True,PowerShares China Small Cap Portfolio ETF,P, ,True,100.0,False,,HAO,HAO,False -HAP,True,VanEck Vectors Natural Resources ETF,P, ,True,100.0,False,,HAP,HAP,False -HAS,True,"Hasbro, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HAS,False -HASI,True,"Hannon Armstrong Sustainable Infrastructure Capital, Inc. Common Stock",N, ,False,100.0,False,,HASI,HASI,False -HAUD,True,iShares Currency Hedged MSCI Australia ETF,P, ,True,100.0,False,,HAUD,HAUD,False -HAWK,True,"Blackhawk Network Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HAWK,False -HAWX,True,iShares Currency Hedged MSCI ACWI ex U.S. ETF,P, ,True,100.0,False,,HAWX,HAWX,False -HAYN,True,"Haynes International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HAYN,False -HBAN,True,Huntington Bancshares Incorporated - Common Stock,Q,Q,False,100.0,False,N,,HBAN,False -HBANN,True,Huntington Bancshares Incorporated - Depositary Shares each representing a 1/40th interest in a share of 5.875% Series C Non-Cumulative Perpetual Preferred Stock,Q,Q,False,100.0,False,N,,HBANN,False -HBANO,True,Huntington Bancshares Incorporated - Depositary Shares,Q,Q,False,100.0,False,N,,HBANO,False -HBB,True,Hamilton Beach Brands Holding Company Class A Common Stock ,N, ,False,100.0,False,,HBB,HBB,False -HBCP,True,"Home Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HBCP,False -HBHC,True,Hancock Holding Company - Common Stock,Q,Q,False,100.0,False,N,,HBHC,False -HBHCL,True,Hancock Holding Company - 5.95% Subordinated Notes due 2045,Q,Q,False,100.0,False,N,,HBHCL,False -HBI,True,Hanesbrands Inc. Common Stock,N, ,False,100.0,False,,HBI,HBI,False -HBIO,True,"Harvard Bioscience, Inc. - Common Stock",Q,G,False,100.0,False,N,,HBIO,False -HBK,True,"Hamilton Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,HBK,False -HBM,True,Hudbay Minerals Inc. Ordinary Shares (Canada),N, ,False,100.0,False,,HBM,HBM,False -HBM.W,True,Hudbay Minerals Inc. Warrants Expiring 07/20/2018 (Canada),N, ,False,100.0,False,,HBM.WS,HBM+,False -HBMD,True,"Howard Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,HBMD,False -HBNC,True,"Horizon Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HBNC,False -HBP,True,"Huttig Building Products, Inc. - Common Stock",Q,S,False,100.0,False,N,,HBP,False -HCA,True,"HCA Healthcare, Inc. Common Stock",N, ,False,100.0,False,,HCA,HCA,False -HCAC,True,Hennessy Capital Acquisition Corp. III Common Stock,A, ,False,100.0,False,,HCAC,HCAC,False -HCAC.U,True,"Hennessy Capital Acquisition Corp. III Units, each consisting of one share of Common Stock and one-half of one Warrant",A, ,False,100.0,False,,HCAC.U,HCAC=,False -HCAC.W,True,"Hennessy Capital Acquisition Corp. III Warrants, each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50",A, ,False,100.0,False,,HCAC.WS,HCAC+,False -HCAP,True,Harvest Capital Credit Corporation - Common Stock,Q,G,False,100.0,False,N,,HCAP,False -HCAPZ,True,Harvest Capital Credit Corporation - 6.125% Notes due 2022,Q,G,False,100.0,False,N,,HCAPZ,False -HCC,True,"Warrior Met Coal, Inc. Common Stock",N, ,False,100.0,False,,HCC,HCC,False -HCCI,True,"Heritage-Crystal Clean, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HCCI,False -HCHC,True,"HC2 Holdings, Inc. Common Stock",N, ,False,100.0,False,,HCHC,HCHC,False -HCI,True,"HCI Group, Inc. Common Stock",N, ,False,100.0,False,,HCI,HCI,False -HCKT,True,"The Hackett Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HCKT,False -HCLP,True,Hi-Crush Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,HCLP,HCLP,False -HCM,True,Hutchison China MediTech Limited - American Depositary Shares,Q,Q,False,100.0,False,N,,HCM,False -HCOM,True,"Hawaiian Telcom Holdco, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HCOM,False -HCOR,True,Hartford Corporate Bond ETF,P, ,True,100.0,False,,HCOR,HCOR,False -HCP,True,"HCP, Inc. Common Stock",N, ,False,100.0,False,,HCP,HCP,False -HCRF,True,iShares Edge MSCI Multifactor Healthcare ETF,Z, ,True,100.0,False,,HCRF,HCRF,False -HCSG,True,"Healthcare Services Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HCSG,False -HCXZ,True,"Hercules Capital, Inc. 5.25% Notes due 2025",N, ,False,100.0,False,,HCXZ,HCXZ,False -HD,True,"Home Depot, Inc. (The) Common Stock",N, ,False,100.0,False,,HD,HD,False -HDAW,True,Xtrackers MSCI All World ex US High Dividend Yield Equity ETF,P, ,True,100.0,False,,HDAW,HDAW,False -HDB,True,HDFC Bank Limited Common Stock,N, ,False,100.0,False,,HDB,HDB,False -HDEF,True,Xtrackers MSCI EAFE High Dividend Yield Equity ETF,P, ,True,100.0,False,,HDEF,HDEF,False -HDG,True,ProShares Hedge Replication ETF,P, ,True,100.0,False,,HDG,HDG,False -HDGE,True,Ranger Equity Bear Bear ETF,P, ,True,100.0,False,,HDGE,HDGE,False -HDLV,True,"ETRACS Montly Pay 2xLeveraged US High Dividend Low Volatility ETN due September 30, 2044",P, ,False,100.0,False,,HDLV,HDLV,False -HDMV,True,First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Developed International ETF,P, ,True,100.0,False,,HDMV,HDMV,False -HDNG,True,Hardinge Inc. - Common Stock,Q,Q,False,100.0,False,N,,HDNG,False -HDP,True,"Hortonworks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HDP,False -HDS,True,"HD Supply Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HDS,False -HDSN,True,"Hudson Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,HDSN,False -HDV,True,iShares Core High Dividend ETF,P, ,True,100.0,False,,HDV,HDV,False -HE,True,"Hawaiian Electric Industries, Inc. Common Stock",N, ,False,100.0,False,,HE,HE,False -HE$U,True,"Hawaiian Electric Industries, Inc. 6.5 % Cum QUIPS",N, ,False,100.0,False,,HEpU,HE-U,False -HEAR,True,Turtle Beach Corporation - Common Stock,Q,G,False,100.0,False,N,,HEAR,False -HEB,True,"Hemispherx BioPharma, Inc. Common Stock",A, ,False,100.0,False,,HEB,HEB,False -HEBT,True,"Hebron Technology Co., Ltd. - Class A Common Shares",Q,S,False,100.0,False,N,,HEBT,False -HECO,True,EcoLogical Strategy ETF,P, ,True,100.0,False,,HECO,HECO,False -HEDJ,True,WisdomTree Europe Hedged Equity Fund,P, ,True,100.0,False,,HEDJ,HEDJ,False -HEEM,True,iShares Currency Hedged MSCI Emerging Markets ETF,Z, ,True,100.0,False,,HEEM,HEEM,False -HEES,True,"H&E Equipment Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HEES,False -HEFA,True,iShares Currency Hedged MSCI EAFE ETF,Z, ,True,100.0,False,,HEFA,HEFA,False -HEFV,True,iShares Edge MSCI Min Vol EAFE Currency Hedged ETF,Z, ,True,100.0,False,,HEFV,HEFV,False -HEI,True,Heico Corporation Common Stock,N, ,False,100.0,False,,HEI,HEI,False -HEI.A,True,Heico Corporation Common Stock,N, ,False,100.0,False,,HEI.A,HEI.A,False -HELE,True,Helen of Troy Limited - Common Stock,Q,Q,False,100.0,False,N,,HELE,False -HEMV,True,iShares Edge MSCI Min Vol EM Currency Hedged ETF,Z, ,True,100.0,False,,HEMV,HEMV,False -HEP,True,"Holly Energy Partners, L.P. Common Stock",N, ,False,100.0,False,,HEP,HEP,False -HEQ,True,John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,HEQ,HEQ,False -HES,True,Hess Corporation Common Stock,N, ,False,100.0,False,,HES,HES,False -HES$A,True,"Hess Corporation Depositary Shares, each representing 1/20th interest in the Company's 8.00% Series A Mandatory Convertible Preferred Stock",N, ,False,100.0,False,,HESpA,HES-A,False -HESM,True,Hess Midstream Partners LP Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,HESM,HESM,False -HEUS,True,iShares Currency Hedged MSCI Europe Small-Cap ETF,Z, ,True,100.0,False,,HEUS,HEUS,False -HEUV,True,iShares Edge MSCI Min Vol Europe Currency Hedged ETF,Z, ,True,100.0,False,,HEUV,HEUV,False -HEWC,True,iShares Currency Hedged MSCI Canada ETF,P, ,True,100.0,False,,HEWC,HEWC,False -HEWG,True,iShares Currency Hedged MSCI Germany ETF,Q,G,True,100.0,False,N,,HEWG,False -HEWI,True,iShares Currency Hedged MSCI Italy ETF,P, ,True,100.0,False,,HEWI,HEWI,False -HEWJ,True,iShares Currency Hedged MSCI Japan ETF,P, ,True,100.0,False,,HEWJ,HEWJ,False -HEWL,True,iShares Currency Hedged MSCI Switzerland ETF,P, ,True,100.0,False,,HEWL,HEWL,False -HEWP,True,iShares Currency Hedged MSCI Spain,P, ,True,100.0,False,,HEWP,HEWP,False -HEWU,True,iShares Currency Hedged MSCI United Kingdom ETF,P, ,True,100.0,False,,HEWU,HEWU,False -HEWW,True,iShares Currency Hedged MSCI Mexico ETF,P, ,True,100.0,False,,HEWW,HEWW,False -HEWY,True,iShares Currency Hedged MSCI South Korea ETF,P, ,True,100.0,False,,HEWY,HEWY,False -HEZU,True,iShares Currency Hedged MSCI Eurozone ETF,P, ,True,100.0,False,,HEZU,HEZU,False -HF,True,"HFF, Inc. Common Stock, Class A",N, ,False,100.0,False,,HF,HF,False -HFBC,True,"HopFed Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,HFBC,False -HFBL,True,"Home Federal Bancorp, Inc. of Louisiana - Common Stock",Q,S,False,100.0,False,N,,HFBL,False -HFC,True,HollyFrontier Corporation Common Stock,N, ,False,100.0,False,,HFC,HFC,False -HFGIC,True,Hartford Funds NextShares Trust - Hartford Global Impact NextShares Fund,Q,G,False,100.0,False,N,,HFGIC,True -HFRO,True,Highland Floating Rate Opportunities Fund Common Shares,N, ,False,100.0,False,,HFRO,HFRO,False -HFWA,True,Heritage Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,HFWA,False -HFXE,True,IQ 50 Percent Hedged FTSE Europe ETF,P, ,True,100.0,False,,HFXE,HFXE,False -HFXI,True,IQ 50 Percent Hedged FTSE International ETF,P, ,True,100.0,False,,HFXI,HFXI,False -HFXJ,True,IQ 50 Percent Hedged FTSE Japan ETF,P, ,True,100.0,False,,HFXJ,HFXJ,False -HGH,True,"Hartford Financial Services Group, Inc. (The) 7.875% Fixed to Floating Rate Junior Subordinated Debentures due 2042",N, ,False,100.0,False,,HGH,HGH,False -HGI,True,PowerShares Zacks International Multi-Asset Income Portfolio,P, ,True,100.0,False,,HGI,HGI,False -HGSD,True,WisdomTree Global Hedged SmallCap Dividend Fund,Z, ,True,100.0,False,,HGSD,HGSD,False -HGSH,True,"China HGS Real Estate, Inc. - Common Stock",Q,S,False,100.0,False,N,,HGSH,False -HGT,True,Hugoton Royalty Trust Common Stock,N, ,False,100.0,False,,HGT,HGT,False -HGV,True,Hilton Grand Vacations Inc. Common Stock ,N, ,False,100.0,False,,HGV,HGV,False -HHC,True,Howard Hughes Corporation (The) Common Stock,N, ,False,100.0,False,,HHC,HHC,False -HHS,True,"Harte-Hanks, Inc. Common Stock",N, ,False,100.0,False,,HHS,HHS,False -HHYX,True,iShares Currency Hedged International High Yield Bond ETF,P, ,True,100.0,False,,HHYX,HHYX,False -HI,True,Hillenbrand Inc Common Stock,N, ,False,100.0,False,,HI,HI,False -HIBB,True,"Hibbett Sports, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HIBB,False -HIE,True,Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,HIE,HIE,False -HIFR,True,"InfraREIT, Inc. Common Stock",N, ,False,100.0,False,,HIFR,HIFR,False -HIFS,True,Hingham Institution for Savings - Common Stock,Q,G,False,100.0,False,N,,HIFS,False -HIG,True,"Hartford Financial Services Group, Inc. (The) Common Stock",N, ,False,100.0,False,,HIG,HIG,False -HIG.W,True,"Hartford Financial Services Group, Inc. (The) Warrants expiring June 26, 2019",N, ,False,100.0,False,,HIG.WS,HIG+,False -HIHO,True,Highway Holdings Limited - Common Stock,Q,S,False,100.0,False,N,,HIHO,False -HII,True,"Huntington Ingalls Industries, Inc. Common Stock",N, ,False,100.0,False,,HII,HII,False -HIIQ,True,"Health Insurance Innovations, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,HIIQ,False -HIL,True,"Hill International, Inc. Common Stock",N, ,False,100.0,False,,HIL,HIL,False -HILO,True,Columbia EM Quality Dividend ETF,P, ,True,100.0,False,,HILO,HILO,False -HIMX,True,"Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares.",Q,Q,False,100.0,False,N,,HIMX,False -HIO,True,"Western Asset High Income Opportunity Fund, Inc. Common Stock",N, ,False,100.0,False,,HIO,HIO,False -HIPS,True,GraniteShares HIPS US High Income ETF,P, ,True,100.0,False,,HIPS,HIPS,False -HIVE,True,"Aerohive Networks, Inc. Common Stock",N, ,False,100.0,False,,HIVE,HIVE,False -HIW,True,"Highwoods Properties, Inc. Common Stock",N, ,False,100.0,False,,HIW,HIW,False -HIX,True,Western Asset High Income Fund II Inc. Common Stock,N, ,False,100.0,False,,HIX,HIX,False -HJPX,True,iShares Currency Hedged JPX-Nikkei 400 ETF,P, ,True,100.0,False,,HJPX,HJPX,False -HJV,True,"MS Structured Asset Corp MS Structured Asset Corp. SATURNS J.C. Penney Company, Inc. Debenture Backed Series 2007-1, 7% Callable Class A Units",N, ,False,100.0,False,,HJV,HJV,False -HK,True,Halcon Resources Corporation Common Stock,N, ,False,100.0,False,,HK,HK,False -HK.W,True,Halcon Resources Corporation Warrant,N, ,False,100.0,False,,HK.WS,HK+,False -HL,True,Hecla Mining Company Common Stock,N, ,False,100.0,False,,HL,HL,False -HL$B,True,Hecla Mining Company Preferred Stock,N, ,False,100.0,False,,HLpB,HL-B,False -HLF,True,Herbalife Nutrition Ltd. Common Stock,N, ,False,100.0,False,,HLF,HLF,False -HLG,True,Hailiang Education Group Inc. - American Depositary Shares,Q,G,False,100.0,False,N,,HLG,False -HLI,True,"Houlihan Lokey, Inc. Class A Common Stock",N, ,False,100.0,False,,HLI,HLI,False -HLIT,True,Harmonic Inc. - Common Stock,Q,Q,False,100.0,False,N,,HLIT,False -HLM$,True,Hillman Group Capital Trust Preferred Stock,A, ,False,100.0,False,,HLMp,HLM-,False -HLNE,True,Hamilton Lane Incorporated - Class A Common Stock,Q,Q,False,100.0,False,N,,HLNE,False -HLT,True,Hilton Worldwide Holdings Inc. Common Stock ,N, ,False,100.0,False,,HLT,HLT,False -HLTH,True,Nobilis Health Corp. Common Stock,A, ,False,100.0,False,,HLTH,HLTH,False -HLX,True,"Helix Energy Solutions Group, Inc. Common Stock",N, ,False,100.0,False,,HLX,HLX,False -HMC,True,"Honda Motor Company, Ltd. Common Stock",N, ,False,100.0,False,,HMC,HMC,False -HMG,True,"HMG/Courtland Properties, Inc. Common Stock",A, ,False,100.0,False,,HMG,HMG,False -HMHC,True,Houghton Mifflin Harcourt Company - Common Stock,Q,Q,False,100.0,False,N,,HMHC,False -HMI,True,"Huami Corporation American Depositary Shares, each representing four Class A Ordinary Shares",N, ,False,100.0,False,,HMI,HMI,False -HMLP,True,Hoegh LNG Partners LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,HMLP,HMLP,False -HMLP$A,True,Hoegh LNG Partners LP 8.75% Series A Cumulative Redeemable Preferred Units,N, ,False,100.0,False,,HMLPpA,HMLP-A,False -HMN,True,Horace Mann Educators Corporation Common Stock,N, ,False,100.0,False,,HMN,HMN,False -HMNF,True,"HMN Financial, Inc. - Common Stock",Q,G,False,100.0,False,N,,HMNF,False -HMNY,True,Helios and Matheson Analytics Inc - Common Stock,Q,S,False,100.0,False,N,,HMNY,False -HMOP,True,Hartford Municipal Opportunities ETF,P, ,True,100.0,False,,HMOP,HMOP,False -HMST,True,"HomeStreet, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HMST,False -HMSY,True,HMS Holdings Corp - Common Stock,Q,Q,False,100.0,False,N,,HMSY,False -HMTA,True,HomeTown Bankshares Corporation - Common Stock,Q,S,False,100.0,False,N,,HMTA,False -HMTV,True,"Hemisphere Media Group, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,HMTV,False -HMY,True,Harmony Gold Mining Company Limited,N, ,False,100.0,False,,HMY,HMY,False -HNDL,True,Strategy Shares Nasdaq 7HANDL Index ETF,Q,G,True,100.0,False,N,,HNDL,False -HNI,True,HNI Corporation Common Stock,N, ,False,100.0,False,,HNI,HNI,False -HNNA,True,"Hennessy Advisors, Inc. - Common Stock",Q,S,False,100.0,False,N,,HNNA,False -HNP,True,Huaneng Power Intl Common Stock,N, ,False,100.0,False,,HNP,HNP,False -HNRG,True,Hallador Energy Company - Common Stock,Q,S,False,100.0,False,N,,HNRG,False -HNW,True,Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interest,A, ,False,100.0,False,,HNW,HNW,False -HOFT,True,Hooker Furniture Corporation - Common Stock,Q,Q,False,100.0,False,N,,HOFT,False -HOG,True,"Harley-Davidson, Inc. Common Stock",N, ,False,100.0,False,,HOG,HOG,False -HOLD,True,AdvisorShares Sage Core Reserves ETF,P, ,True,100.0,False,,HOLD,HOLD,False -HOLI,True,"Hollysys Automation Technologies, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,HOLI,False -HOLX,True,"Hologic, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HOLX,False -HOMB,True,"Home BancShares, Inc. - common stock",Q,Q,False,100.0,False,N,,HOMB,False -HOME,True,At Home Group Inc. Common Stock,N, ,False,100.0,False,,HOME,HOME,False -HOML,True,"ETRACS Monthly Reset 2xLeveraged ISE Exclusively Homebuilders ETN due March 13, 2045",P, ,False,100.0,False,,HOML,HOML,False -HON,True,Honeywell International Inc. Common Stock,N, ,False,100.0,False,,HON,HON,False -HONE,True,"HarborOne Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HONE,False -HONR,True,InsightShares Patriotic Employers ETF,P, ,True,100.0,False,,HONR,HONR,False -HOPE,True,"Hope Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HOPE,False -HOS,True,Hornbeck Offshore Services Common Stock,N, ,False,100.0,False,,HOS,HOS,False -HOV,True,"Hovnanian Enterprises, Inc. Class A Common Stock",N, ,False,100.0,False,,HOV,HOV,False -HOVNP,True,Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock,Q,G,False,100.0,False,N,,HOVNP,False -HP,True,"Helmerich & Payne, Inc. Common Stock",N, ,False,100.0,False,,HP,HP,False -HPE,True,Hewlett Packard Enterprise Company Common Stock,N, ,False,100.0,False,,HPE,HPE,False -HPF,True,John Hancock Pfd Income Fund II Pfd Income Fund II,N, ,False,100.0,False,,HPF,HPF,False -HPI,True,John Hancock Preferred Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,HPI,HPI,False -HPJ,True,Highpower International Inc - Common Stock,Q,G,False,100.0,False,N,,HPJ,False -HPP,True,"Hudson Pacific Properties, Inc. Common Stock",N, ,False,100.0,False,,HPP,HPP,False -HPQ,True,HP Inc. Common Stock,N, ,False,100.0,False,,HPQ,HPQ,False -HPR,True,HighPoint Resources Corporation Common Stock,N, ,False,100.0,False,,HPR,HPR,False -HPS,True,John Hancock Preferred Income Fund III Preferred Income Fund III,N, ,False,100.0,False,,HPS,HPS,False -HPT,True,Hospitality Properties Trust - Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,HPT,False -HQBD,True,Hartford Quality Bonds ETF,P, ,True,100.0,False,,HQBD,HQBD,False -HQCL,True,"Hanwha Q CELLS Co., Ltd. - American Depository Shares, each representing five ordinary shares",Q,Q,False,100.0,False,N,,HQCL,False -HQH,True,Tekla Healthcare Investors Common Stock,N, ,False,100.0,False,,HQH,HQH,False -HQL,True,TeklaLife Sciences Investors Common Stock,N, ,False,100.0,False,,HQL,HQL,False -HQY,True,"HealthEquity, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HQY,False -HR,True,Healthcare Realty Trust Incorporated Common Stock,N, ,False,100.0,False,,HR,HR,False -HRB,True,"H&R Block, Inc. Common Stock",N, ,False,100.0,False,,HRB,HRB,False -HRC,True,Hill-Rom Holdings Inc Common Stock,N, ,False,100.0,False,,HRC,HRC,False -HRG,True,"HRG Group, Inc. Common Stock",N, ,False,100.0,False,,HRG,HRG,False -HRI,True,Herc Holdings Inc. Common Stock ,N, ,False,100.0,False,,HRI,HRI,False -HRL,True,Hormel Foods Corporation Common Stock,N, ,False,100.0,False,,HRL,HRL,False -HRS,True,Harris Corporation Common Stock,N, ,False,100.0,False,,HRS,HRS,False -HRTG,True,"Heritage Insurance Holdings, Inc. Common Stock",N, ,False,100.0,False,,HRTG,HRTG,False -HRTX,True,"Heron Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,HRTX,False -HRZN,True,Horizon Technology Finance Corporation - Common Stock,Q,Q,False,100.0,False,N,,HRZN,False -HSBC,True,"HSBC Holdings, plc. Common Stock",N, ,False,100.0,False,,HSBC,HSBC,False -HSBC$A,True,"HSBC Holdings, plc. ADR SER A REP 1/40 PFD SER A",N, ,False,100.0,False,,HSBCpA,HSBC-A,False -HSC,True,Harsco Corporation Common Stock,N, ,False,100.0,False,,HSC,HSC,False -HSCZ,True,iShares Currency Hedged MSCI EAFE Small-Cap ETF,P, ,True,100.0,False,,HSCZ,HSCZ,False -HSDT,True,"Helius Medical Technologies, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,HSDT,False -HSEA,True,"HSBC Holdings, plc. Perpetual Sub Cap Secs",N, ,False,100.0,False,,HSEA.CL,HSEA*,False -HSEB,True,HSBC Holdings plc PERP SUB CAP SECS EXCH PREF SHS SER 2 (United Kingdom),N, ,False,100.0,False,,HSEB.CL,HSEB*,False -HSGX,True,Histogenics Corporation - Common Stock,Q,S,False,100.0,False,N,,HSGX,False -HSIC,True,"Henry Schein, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HSIC,False -HSII,True,"Heidrick & Struggles International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HSII,False -HSKA,True,Heska Corporation - Common Stock,Q,S,False,100.0,False,N,,HSKA,False -HSON,True,"Hudson Global, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HSON,False -HSPX,True,Horizons ETF Trust I Horizons S&P 500 Covered Call ETF,P, ,True,100.0,False,,HSPX,HSPX,False -HST,True,"Host Hotels & Resorts, Inc. Common Stock",N, ,False,100.0,False,,HST,HST,False -HSTM,True,"HealthStream, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HSTM,False -HSY,True,The Hershey Company Common Stock,N, ,False,100.0,False,,HSY,HSY,False -HT,True,Hersha Hospitality Trust Class A Common Shares of Beneficial Interest,N, ,False,100.0,False,,HT,HT,False -HT$C,True,Hersha Hospitality Trust 6.875% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,HTpC,HT-C,False -HT$D,True,"Hersha Hospitality Trust 6.50% Series D Cumulative Redeemable Preferred Shares of Beneficial Interest, $0.01 par value per share",N, ,False,100.0,False,,HTpD,HT-D,False -HT$E,True,Hersha Hospitality Trust 6.50% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,HTpE,HT-E,False -HTA,True,"Healthcare Trust of America, Inc. Class A Common Stock",N, ,False,100.0,False,,HTA,HTA,False -HTAB,True,Hartford Schroders Tax-Aware Bond ETF,P, ,True,100.0,False,,HTAB,HTAB,False -HTBI,True,"HomeTrust Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HTBI,False -HTBK,True,Heritage Commerce Corp - Common Stock,Q,Q,False,100.0,False,N,,HTBK,False -HTBX,True,"Heat Biologics, Inc. - Common Stock",Q,S,False,100.0,False,N,,HTBX,False -HTD,True,John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,HTD,HTD,False -HTFA,True,Horizon Technology Finance Corporation 6.25% Notes due 2022,N, ,False,100.0,False,,HTFA,HTFA,False -HTGC,True,"Hercules Capital, Inc. Common Stock",N, ,False,100.0,False,,HTGC,HTGC,False -HTGM,True,"HTG Molecular Diagnostics, Inc. - Common Stock",Q,S,False,100.0,False,N,,HTGM,False -HTGX,True,"Hercules Capital, Inc. 6.25% Notes due 2024",N, ,False,100.0,False,,HTGX,HTGX,False -HTH,True,Hilltop Holdings Inc.,N, ,False,100.0,False,,HTH,HTH,False -HTHT,True,"China Lodging Group, Limited - American Depositary Shares, each representing four Ordinary Shares",Q,Q,False,100.0,False,N,,HTHT,False -HTLD,True,"Heartland Express, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HTLD,False -HTLF,True,"Heartland Financial USA, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HTLF,False -HTRB,True,Hartford Total Return Bond ETF,P, ,True,100.0,False,,HTRB,HTRB,False -HTUS,True,Hull Tactical US ETF,P, ,True,100.0,False,,HTUS,HTUS,False -HTY,True,John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,HTY,HTY,False -HTZ,True,"Hertz Global Holdings, Inc Common Stock ",N, ,False,100.0,False,,HTZ,HTZ,False -HUBB,True,Hubbell Inc Common Stock,N, ,False,100.0,False,,HUBB,HUBB,False -HUBG,True,"Hub Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,HUBG,False -HUBS,True,"HubSpot, Inc. Common Stock",N, ,False,100.0,False,,HUBS,HUBS,False -HUD,True,Hudson Ltd. Class A Common Shares,N, ,False,100.0,False,,HUD,HUD,False -HUM,True,Humana Inc. Common Stock,N, ,False,100.0,False,,HUM,HUM,False -HUN,True,Huntsman Corporation Common Stock,N, ,False,100.0,False,,HUN,HUN,False -HUNT,True,Hunter Maritime Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,HUNT,False -HUNTU,True,Hunter Maritime Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,HUNTU,False -HUNTW,True,Hunter Maritime Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,HUNTW,False -HURC,True,"Hurco Companies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HURC,False -HURN,True,Huron Consulting Group Inc. - Common Stock,Q,Q,False,100.0,False,N,,HURN,False -HUSA,True,Houston American Energy Corporation Common Stock,A, ,False,100.0,False,,HUSA,HUSA,False -HUSE,True,US Market Rotation Strategy ETF,P, ,True,100.0,False,,HUSE,HUSE,False -HUSV,True,First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Domestic ETF,P, ,True,100.0,False,,HUSV,HUSV,False -HUYA,True,"HUYA Inc. American depositary shares, each representing one Class A ordinary share",N, ,False,100.0,False,,HUYA,HUYA,False -HVBC,True,"HV Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,HVBC,False -HVT,True,"Haverty Furniture Companies, Inc. Common Stock",N, ,False,100.0,False,,HVT,HVT,False -HVT.A,True,"Haverty Furniture Companies, Inc. Common Stock",N, ,False,100.0,False,,HVT.A,HVT.A,False -HWBK,True,"Hawthorn Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HWBK,False -HWCC,True,Houston Wire & Cable Company - Common Stock,Q,Q,False,100.0,False,N,,HWCC,False -HWKN,True,"Hawkins, Inc. - Common Stock",Q,Q,False,100.0,False,N,,HWKN,False -HX,True,Hexindai Inc. - ADR,Q,G,False,100.0,False,N,,HX,False -HXL,True,Hexcel Corporation Common Stock,N, ,False,100.0,False,,HXL,HXL,False -HY,True,"Hyster-Yale Materials Handling, Inc. Class A Common Stock",N, ,False,100.0,False,,HY,HY,False -HYAC,True,Haymaker Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,HYAC,False -HYACU,True,Haymaker Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,HYACU,False -HYACW,True,Haymaker Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,HYACW,False -HYB,True,"New America High Income Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,HYB,HYB,False -HYD,True,VanEck Vectors High Yield Municipal Index ETF,P, ,True,100.0,False,,HYD,HYD,False -HYDB,True,iShares Edge High Yield Defensive Bond ETF,Z, ,True,100.0,False,,HYDB,HYDB,False -HYDD,True,Direxion Daily High Yield Bear 2X Shares,P, ,True,100.0,False,,HYDD,HYDD,False -HYDW,True,Xtrackers Low Beta High Yield Bond ETF,P, ,True,100.0,False,,HYDW,HYDW,False -HYEM,True,VanEck Vectors Emerging Markets High Yield Bond ETF,P, ,True,100.0,False,,HYEM,HYEM,False -HYG,True,iShares iBoxx $ High Yield Corporate Bond ETF,P, ,True,100.0,False,,HYG,HYG,False -HYGH,True,iShares Interest Rate Hedged High Yield Bond ETF,P, ,True,100.0,False,,HYGH,HYGH,False -HYGS,True,Hydrogenics Corporation - Common Shares,Q,G,False,100.0,False,N,,HYGS,False -HYH,True,"Halyard Health, Inc. Common Stock",N, ,False,100.0,False,,HYH,HYH,False -HYHG,True,ProShares High Yield Interest Rate Hedged,Z, ,True,100.0,False,,HYHG,HYHG,False -HYI,True,Western Asset High Yield Defined Opportunity Fund Inc. Common Stock,N, ,False,100.0,False,,HYI,HYI,False -HYIH,True,Xtrackers High Yield Corporate Bond - Interest Rate Hedged ETF,Z, ,True,100.0,False,,HYIH,HYIH,False -HYLB,True,Xtrackers USD High Yield Corporate Bond ETF,P, ,True,100.0,False,,HYLB,HYLB,False -HYLD,True,Peritus High Yield ETF,P, ,True,100.0,False,,HYLD,HYLD,False -HYLS,True,First Trust High Yield Long/Short ETF,Q,G,True,100.0,False,N,,HYLS,False -HYLV,True,IndexIQ ETF Trust IQ S&P High Yield Low Volatility Bond ETF,P, ,True,100.0,False,,HYLV,HYLV,False -HYMB,True,SPDR Nuveen S&P High Yield Municipal Bond ETF,P, ,True,100.0,False,,HYMB,HYMB,False -HYND,True,WisdomTree Negative Duration High Yield Bond Fund,Q,G,True,100.0,False,N,,HYND,False -HYS,True,PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund,P, ,True,100.0,False,,HYS,HYS,False -HYT,True,"Blackrock Corporate High Yield Fund, Inc. Common Stock",N, ,False,100.0,False,,HYT,HYT,False -HYUP,True,Xtrackers High Beta High Yield Bond ETF,P, ,True,100.0,False,,HYUP,HYUP,False -HYXE,True,iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF,Q,G,True,100.0,False,N,,HYXE,False -HYXU,True,iShares International High Yield Bond ETF,Z, ,True,100.0,False,,HYXU,HYXU,False -HYZD,True,WisdomTree Interest Rate Hedged High Yield Bond Fund,Q,G,True,100.0,False,N,,HYZD,False -HZN,True,Horizon Global Corporation Common Shares,N, ,False,100.0,False,,HZN,HZN,False -HZNP,True,Horizon Pharma plc - common stock,Q,Q,False,100.0,False,N,,HZNP,False -HZO,True,"MarineMax, Inc. (FL) Common Stock",N, ,False,100.0,False,,HZO,HZO,False -I,True,Intelsat S.A. Common Shares,N, ,False,100.0,False,,I,I,False -IAC,True,IAC/InterActiveCorp - Common Stock,Q,Q,False,100.0,False,N,,IAC,False -IAE,True,Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IAE,IAE,False -IAF,True,Aberdeen Australia Equity Fund Inc Common Stock,A, ,False,100.0,False,,IAF,IAF,False -IAG,True,Iamgold Corporation Ordinary Shares,N, ,False,100.0,False,,IAG,IAG,False -IAGG,True,iShares International Aggregate Bond Fund,Z, ,True,100.0,False,,IAGG,IAGG,False -IAI,True,iShares U.S. Broker-Dealers & Securities Exchanges ETF,P, ,True,100.0,False,,IAI,IAI,False -IAK,True,iShares U.S. Insurance ETF,P, ,True,100.0,False,,IAK,IAK,False -IAM,True,I-AM Capital Acquisition Company - Common Stock,Q,S,False,100.0,False,N,,IAM,False -IAMXR,True,I-AM Capital Acquisition Company - Right,Q,S,False,100.0,False,N,,IAMXR,False -IAMXW,True,I-AM Capital Acquisition Company - Warrant,Q,S,False,100.0,False,N,,IAMXW,False -IART,True,Integra LifeSciences Holdings Corporation - Common Stock,Q,Q,False,100.0,False,N,,IART,False -IAT,True,iShares U.S. Regional Banks ETF,P, ,True,100.0,False,,IAT,IAT,False -IAU,True,ishares Gold Trust,P, ,True,100.0,False,,IAU,IAU,False -IBA,True,"Industrias Bachoco, S.A.B. de C.V. Common Stock",N, ,False,100.0,False,,IBA,IBA,False -IBB,True,iShares Nasdaq Biotechnology Index Fund,Q,G,True,100.0,False,N,,IBB,False -IBCD,True,iShares iBonds Mar 2020 Term Corporate ex-Financials Term ETF,P, ,True,100.0,False,,IBCD,IBCD,False -IBCE,True,iShares iBonds Mar 2023 Term Corporate ex-Financials ETF,P, ,True,100.0,False,,IBCE,IBCE,False -IBCP,True,Independent Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,IBCP,False -IBD,True,Inspire Corporate Bond Impact ETF,P, ,True,100.0,False,,IBD,IBD,False -IBDC,True,iShares iBonds Mar 2020 Term Corporate ETF,P, ,True,100.0,False,,IBDC,IBDC,False -IBDD,True,iShares iBonds Mar 2023 Term Corporate ETF,P, ,True,100.0,False,,IBDD,IBDD,False -IBDH,True,iShares iBonds Dec 2018 Term Corporate ETF,P, ,True,100.0,False,,IBDH,IBDH,False -IBDK,True,iShares iBonds Dec 2019 Term Corporate ETF,P, ,True,100.0,False,,IBDK,IBDK,False -IBDL,True,iShares iBonds Dec 2020 Term Corporate ETF,P, ,True,100.0,False,,IBDL,IBDL,False -IBDM,True,iShares iBonds Dec 2021 Term Corporate ETF,P, ,True,100.0,False,,IBDM,IBDM,False -IBDN,True,iShares iBonds Dec 2022 Term Corporate ETF,P, ,True,100.0,False,,IBDN,IBDN,False -IBDO,True,iShares iBonds Dec 2023 Term Corporate ETF,P, ,True,100.0,False,,IBDO,IBDO,False -IBDP,True,iShares iBonds Dec 2024 Term Corporate ETF,P, ,True,100.0,False,,IBDP,IBDP,False -IBDQ,True,iShares iBonds Dec 2025 Term Corporate ETF,P, ,True,100.0,False,,IBDQ,IBDQ,False -IBDR,True,iShares iBonds Dec 2026 Term Corporate ETF,P, ,True,100.0,False,,IBDR,IBDR,False -IBDS,True,iShares iBonds Dec 2027 Term Corporate ETF,P, ,True,100.0,False,,IBDS,IBDS,False -IBIO,True,"iBio, Inc. Common Stock",A, ,False,100.0,False,,IBIO,IBIO,False -IBKC,True,IBERIABANK Corporation - Common Stock,Q,Q,False,100.0,False,N,,IBKC,False -IBKCO,True,IBERIABANK Corporation - Depositary Shares Representing Series C Fixed to Floating,Q,Q,False,100.0,False,N,,IBKCO,False -IBKCP,True,IBERIABANK Corporation - Depositary Shares Representing Series B Fixed to Floating,Q,Q,False,100.0,False,N,,IBKCP,False -IBKR,True,"Interactive Brokers Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IBKR,False -IBM,True,International Business Machines Corporation Common Stock,N, ,False,100.0,False,,IBM,IBM,False -IBMG,True,iShares iBonds Sep 2018 Term Muni Bond ETF,P, ,True,100.0,False,,IBMG,IBMG,False -IBMH,True,iShares iBonds Sep 2019 Term Muni Bond ETF,P, ,True,100.0,False,,IBMH,IBMH,False -IBMI,True,iShares iBonds Sep 2020 Term Muni Bond ETF,P, ,True,100.0,False,,IBMI,IBMI,False -IBMJ,True,iShares iBonds Dec 2021 Term Muni Bond ETF,P, ,True,100.0,False,,IBMJ,IBMJ,False -IBMK,True,iShares iBonds Dec 2022 Term Muni Bond ETF,P, ,True,100.0,False,,IBMK,IBMK,False -IBML,True,iShares iBonds Dec 2023 Term Muni Bond ETF,Z, ,True,100.0,False,,IBML,IBML,False -IBMM,True,iShares iBonds Dec 2024 Term Muni Bond ETF,Z, ,True,100.0,False,,IBMM,IBMM,False -IBN,True,ICICI Bank Limited Common Stock,N, ,False,100.0,False,,IBN,IBN,False -IBND,True,SPDR Bloomberg Barclays International Corporate Bond ETF,P, ,True,100.0,False,,IBND,IBND,False -IBO,True,IBO (Listing Market - NYSE Amex Network B F) Common Stock,A, ,False,100.0,True,,IBO,IBO,False -IBOC,True,International Bancshares Corporation - Common Stock,Q,Q,False,100.0,False,N,,IBOC,False -IBP,True,"Installed Building Products, Inc. Common Stock",N, ,False,100.0,False,,IBP,IBP,False -IBTX,True,"Independent Bank Group, Inc - Common Stock",Q,Q,False,100.0,False,N,,IBTX,False -IBUY,True,Amplify Online Retail ETF,Q,G,True,100.0,False,N,,IBUY,False -ICAD,True,icad inc. - Common Stock,Q,S,False,100.0,False,N,,ICAD,False -ICAN,True,SerenityShares Impact ETF,P, ,True,100.0,False,,ICAN,ICAN,False -ICB,True,"MS Income Securities, Inc. Common Stock",N, ,False,100.0,False,,ICB,ICB,False -ICBK,True,"County Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,ICBK,False -ICCC,True,ImmuCell Corporation - Common Stock,Q,S,False,100.0,False,N,,ICCC,False -ICCH,True,"ICC Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,ICCH,False -ICD,True,"Independence Contract Drilling, Inc. Common Stock",N, ,False,100.0,False,,ICD,ICD,False -ICE,True,Intercontinental Exchange Inc. Common Stock,N, ,False,100.0,False,,ICE,ICE,False -ICF,True,iShares Cohen & Steers REIT ETF,Z, ,True,100.0,False,,ICF,ICF,False -ICFI,True,"ICF International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ICFI,False -ICHR,True,Ichor Holdings - Ordinary Shares,Q,Q,False,100.0,False,N,,ICHR,False -ICL,True,Israel Chemicals Limited Ordinary Shares,N, ,False,100.0,False,,ICL,ICL,False -ICLK,True,iClick Interactive Asia Group Limited - American Depositary Shares,Q,G,False,100.0,False,N,,ICLK,False -ICLN,True,iShares S&P Global Clean Energy Index Fund,Q,G,True,100.0,False,N,,ICLN,False -ICLR,True,ICON plc - Ordinary Shares,Q,Q,False,100.0,False,N,,ICLR,False -ICOL,True,iShares Inc iShares MSCI Colombia ETF,P, ,True,100.0,False,,ICOL,ICOL,False -ICON,True,"Iconix Brand Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ICON,False -ICOW,True,Pacer Developed Markets International Cash Cows 100 ETF,Z, ,True,100.0,False,,ICOW,ICOW,False -ICPT,True,"Intercept Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ICPT,False -ICSH,True,iShares Ultra Short-Term Bond ETF,Z, ,True,100.0,False,,ICSH,ICSH,False -ICUI,True,"ICU Medical, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ICUI,False -ICVT,True,iShares Convertible Bond ETF,Z, ,True,100.0,False,,ICVT,ICVT,False -IDA,True,"IDACORP, Inc. Common Stock",N, ,False,100.0,False,,IDA,IDA,False -IDCC,True,"InterDigital, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IDCC,False -IDE,True,"Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest",N, ,False,100.0,False,,IDE,IDE,False -IDEV,True,iShares Core MSCI International Developed Markets ETF,P, ,True,100.0,False,,IDEV,IDEV,False -IDHD,True,PowerShares S&P International Developed High Dividend Low Volatility Portfolio,Z, ,True,100.0,False,,IDHD,IDHD,False -IDHQ,True,PowerShares S&P International Developed Quality Portfolio (S&P International Developed High Quality Ranking Index--index symbol SPIDHQR),P, ,True,100.0,False,,IDHQ,IDHQ,False -IDIV,True,U.S. Equity Cumulative Dividends Fund Series 2027 Shares,P, ,True,100.0,False,,IDIV,IDIV,False -IDLB,True,PowerShares FTSE International Low Beta Equal Weight Portfolio,Q,G,True,100.0,False,N,,IDLB,False -IDLV,True,PowerShares S&P International Developed Low Volatility Portfolio,P, ,True,100.0,False,,IDLV,IDLV,False -IDMO,True,PowerShares S&P International Developed Momentum Portfolio,P, ,True,100.0,False,,IDMO,IDMO,False -IDN,True,"Intellicheck, Inc. Common Stock",A, ,False,100.0,False,,IDN,IDN,False -IDOG,True,ALPS International Sector Dividend Dogs ETF,P, ,True,100.0,False,,IDOG,IDOG,False -IDRA,True,"Idera Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,IDRA,False -IDSA,True,"Industrial Services of America, Inc. - Common Stock",Q,S,False,100.0,False,N,,IDSA,False -IDSY,True,"I.D. Systems, Inc. - Common Stock",Q,G,False,100.0,False,N,,IDSY,False -IDT,True,IDT Corporation Class B Common Stock,N, ,False,100.0,False,,IDT,IDT,False -IDTI,True,"Integrated Device Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IDTI,False -IDU,True,iShares U.S. Utilities ETF,P, ,True,100.0,False,,IDU,IDU,False -IDV,True,iShares International Select Dividend ETF,Z, ,True,100.0,False,,IDV,IDV,False -IDX,True,VanEck Vectors Indonesia Index ETF,P, ,True,100.0,False,,IDX,IDX,False -IDXG,True,"Interpace Diagnostics Group, Inc. - Common Stock",Q,S,False,100.0,False,D,,IDXG,False -IDXX,True,"IDEXX Laboratories, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IDXX,False -IEA,True,"Infrastructure and Energy Alternatives, Inc. - Common Stock",Q,S,False,100.0,False,N,,IEA,False -IEAWW,True,"Infrastructure and Energy Alternatives, Inc. - Warrant",Q,S,False,100.0,False,N,,IEAWW,False -IEC,True,IEC Electronics Corp. Common Stock,A, ,False,100.0,False,,IEC,IEC,False -IECS,True,iShares Evolved U.S. Consumer Staples ETF,Z, ,True,100.0,False,,IECS,IECS,False -IEDI,True,iShares Evolved U.S. Discretionary Spending ETF,Z, ,True,100.0,False,,IEDI,IEDI,False -IEF,True,iShares 7-10 Year Treasury Bond ETF,Q,G,True,100.0,False,N,,IEF,False -IEFA,True,iShares Core MSCI EAFE ETF,Z, ,True,100.0,False,,IEFA,IEFA,False -IEFN,True,iShares Evolved U.S. Financials ETF,Z, ,True,100.0,False,,IEFN,IEFN,False -IEHS,True,iShares Evolved U.S. Healthcare Staples ETF,Z, ,True,100.0,False,,IEHS,IEHS,False -IEI,True,iShares 3-7 Year Treasury Bond ETF,Q,G,True,100.0,False,N,,IEI,False -IEIH,True,iShares Evolved U.S. Innovative Healthcare ETF,Z, ,True,100.0,False,,IEIH,IEIH,False -IEME,True,iShares Evolved U.S. Media and Entertainment ETF,Z, ,True,100.0,False,,IEME,IEME,False -IEMG,True,iShares Core MSCI Emerging Markets ETF,P, ,True,100.0,False,,IEMG,IEMG,False -IEO,True,iShares U.S. Oil & Gas Exploration & Production ETF,Z, ,True,100.0,False,,IEO,IEO,False -IEP,True,Icahn Enterprises L.P. - Depositary units,Q,Q,False,100.0,False,N,,IEP,False -IESC,True,"IES Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,IESC,False -IETC,True,iShares Evolved U.S. Technology ETF,Z, ,True,100.0,False,,IETC,IETC,False -IEUR,True,iShares Core MSCI Europe ETF,P, ,True,100.0,False,,IEUR,IEUR,False -IEUS,True,iShares MSCI Europe Small-Cap ETF,Q,G,True,100.0,False,N,,IEUS,False -IEV,True,iShares Europe ETF,P, ,True,100.0,False,,IEV,IEV,False -IEX,True,IDEX Corporation Common Stock,N, ,False,100.0,False,,IEX,IEX,False -IEZ,True,iShares U.S. Oil Equipment & Services ETF,P, ,True,100.0,False,,IEZ,IEZ,False -IFEU,True,iShares FTSE EPRA/NAREIT Europe Index Fund,Q,G,True,100.0,False,N,,IFEU,False -IFF,True,"Internationa Flavors & Fragrances, Inc. Common Stock",N, ,False,100.0,False,,IFF,IFF,False -IFGL,True,iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund,Q,G,True,100.0,False,N,,IFGL,False -IFIX,True,Xtrackers Barclays International Corporate Bond Hedged ETF,Z, ,True,100.0,False,,IFIX,IFIX,False -IFLY,True,ETFMG Drone Economy Strategy ETF,P, ,True,100.0,False,,IFLY,IFLY,False -IFMK,True,iFresh Inc. - Common Stock,Q,S,False,100.0,False,N,,IFMK,False -IFN,True,"India Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,IFN,IFN,False -IFON,True,InfoSonics Corp - Common Stock,Q,S,False,100.0,False,D,,IFON,False -IFRA,True,iShares U.S. Infrastructure ETF,Z, ,True,100.0,False,,IFRA,IFRA,False -IFRX,True,InflaRx N.V. - Common Stock,Q,Q,False,100.0,False,N,,IFRX,False -IFV,True,First Trust Dorsey Wright International Focus 5 ETF,Q,G,True,100.0,False,N,,IFV,False -IG,True,Principal Investment Grade Corporate Active ETF,P, ,True,100.0,False,,IG,IG,False -IGA,True,Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IGA,IGA,False -IGC,True,India Globalization Capital Inc. Common Stock,A, ,False,100.0,False,,IGC,IGC,False -IGD,True,Voya Global Equity Dividend and Premium Opportunity Fund,N, ,False,100.0,False,,IGD,IGD,False -IGE,True,iShares North American Natural Resources ETF,Z, ,True,100.0,False,,IGE,IGE,False -IGEB,True,iShares Edge Investment Grade Enhanced Bond ETF,Z, ,True,100.0,False,,IGEB,IGEB,False -IGEM,True,VanEck Vectors ETF Trust Market Vectors EM Investment Grade + BB Rated USD Sovereign Bond ETF,P, ,True,100.0,False,,IGEM,IGEM,False -IGF,True,iShares Global Infrastructure ETF,Q,G,True,100.0,False,N,,IGF,False -IGHG,True,ProShares Investment Grade-Interest Rate Hedged,Z, ,True,100.0,False,,IGHG,IGHG,False -IGI,True,Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock,N, ,False,100.0,False,,IGI,IGI,False -IGIH,True,Xtrackers Investment Grade Bond - Interest Rate Hedged ETF,Z, ,True,100.0,False,,IGIH,IGIH,False -IGLD,True,Internet Gold Golden Lines Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,IGLD,False -IGM,True,iShares North American Tech ETF,P, ,True,100.0,False,,IGM,IGM,False -IGN,True,iShares North American Tech-Multimedia Networking ETF,P, ,True,100.0,False,,IGN,IGN,False -IGOV,True,iShares International Treasury Bond ETF,Q,G,True,100.0,False,N,,IGOV,False -IGR,True,CBRE Clarion Global Real Estate Income Fund Common Stock,N, ,False,100.0,False,,IGR,IGR,False -IGRO,True,iShares International Dividend Growth ETF,Z, ,True,100.0,False,,IGRO,IGRO,False -IGT,True,International Game Technology Ordinary Shares,N, ,False,100.0,False,,IGT,IGT,False -IGV,True,iShares North American Tech-Software ETF,Z, ,True,100.0,False,,IGV,IGV,False -IGVT,True,Xtrackers Barclays International Treasury Bond Hedged ETF,Z, ,True,100.0,False,,IGVT,IGVT,False -IGZ,True,IGZ (Listing Market NYSE Arca Network B F) Common Stock,P, ,False,100.0,True,,IGZ,IGZ,False -IHC,True,Independence Holding Company Common Stock,N, ,False,100.0,False,,IHC,IHC,False -IHD,True,Voya Emerging Markets High Income Dividend Equity Fund Common Shares,N, ,False,100.0,False,,IHD,IHD,False -IHDG,True,WisdomTree International Hedged Quality Dividend Growth Fund,P, ,True,100.0,False,,IHDG,IHDG,False -IHE,True,iShares U.S. Pharmaceutical ETF,P, ,True,100.0,False,,IHE,IHE,False -IHF,True,iShares U.S. Health Care Providers ETF,P, ,True,100.0,False,,IHF,IHF,False -IHG,True,Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share),N, ,False,100.0,False,,IHG,IHG,False -IHI,True,iShares U.S. Medical Devices ETF,P, ,True,100.0,False,,IHI,IHI,False -IHIT,True,Invesco High Income 2023 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IHIT,IHIT,False -IHT,True,InnSuites Hospitality Trust Shares of Beneficial Interest,A, ,False,100.0,False,,IHT,IHT,False -IHTA,True,"Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest, No par value per share",N, ,False,100.0,False,,IHTA,IHTA,False -IHY,True,VanEck Vectors International High Yield Bond,P, ,True,100.0,False,,IHY,IHY,False -IID,True,Voya International High Dividend Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IID,IID,False -IIF,True,"Morgan Stanley India Investment Fund, Inc. Common Stock",N, ,False,100.0,False,,IIF,IIF,False -III,True,"Information Services Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,III,False -IIIN,True,"Insteel Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IIIN,False -IIJI,True,"Internet Initiative Japan, Inc. - ADS represents common stock",Q,Q,False,100.0,False,N,,IIJI,False -IIM,True,Invesco Value Municipal Income Trust Common Stock,N, ,False,100.0,False,,IIM,IIM,False -IIN,True,IntriCon Corporation - Common Stock,Q,G,False,100.0,False,N,,IIN,False -IIPR,True,"Innovative Industrial Properties, Inc. Common Stock",N, ,False,100.0,False,,IIPR,IIPR,False -IIPR$A,True,"Innovative Industrial Properties, Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,IIPRpA,IIPR-A,False -IIVI,True,II-VI Incorporated - Common Stock,Q,Q,False,100.0,False,N,,IIVI,False -IJH,True,iShares Core S&P Mid-Cap ETF,P, ,True,100.0,False,,IJH,IJH,False -IJJ,True,iShares S&P Mid-Cap 400 Value ETF,P, ,True,100.0,False,,IJJ,IJJ,False -IJK,True,iShares S&P Mid-Cap 400 Growth ETF,P, ,True,100.0,False,,IJK,IJK,False -IJR,True,iShares Core S&P Small-Cap ETF,P, ,True,100.0,False,,IJR,IJR,False -IJS,True,iShares S&P SmallCap 600 Value ETF,P, ,True,100.0,False,,IJS,IJS,False -IJT,True,iShares S&P Small-Cap 600 Growth ETF,Q,G,True,100.0,False,N,,IJT,False -IKNX,True,Ikonics Corporation - Common Stock,Q,S,False,100.0,False,N,,IKNX,False -ILF,True,iShares Latin America 40 ETF,P, ,True,100.0,False,,ILF,ILF,False -ILG,True,"ILG, Inc - Common Stock",Q,Q,False,100.0,False,N,,ILG,False -ILMN,True,"Illumina, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ILMN,False -ILPT,True,Industrial Logistics Properties Trust - Common Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,ILPT,False -ILTB,True,iShares Core 10 Year USD Bond ETF,P, ,True,100.0,False,,ILTB,ILTB,False -IMAX,True,Imax Corporation Common Stock,N, ,False,100.0,False,,IMAX,IMAX,False -IMDZ,True,Immune Design Corp. - Common Stock,Q,G,False,100.0,False,N,,IMDZ,False -IMGN,True,"ImmunoGen, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IMGN,False -IMH,True,"Impac Mortgage Holdings, Inc. Common Stock ",A, ,False,100.0,False,,IMH,IMH,False -IMI,True,"Intermolecular, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IMI,False -IMKTA,True,"Ingles Markets, Incorporated - Class A Common Stock",Q,Q,False,100.0,False,N,,IMKTA,False -IMLP,True,iPath S&P MLP ETN,P, ,False,100.0,False,,IMLP,IMLP,False -IMMP,True,Immutep Limited - American Depositary Shares,Q,G,False,100.0,False,N,,IMMP,False -IMMR,True,Immersion Corporation - Common Stock,Q,Q,False,100.0,False,N,,IMMR,False -IMMU,True,"Immunomedics, Inc. - Common Stock",Q,G,False,100.0,False,D,,IMMU,False -IMMY,True,"Imprimis Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,IMMY,False -IMNP,True,Immune Pharmaceuticals Inc. - Common Stock,Q,S,False,100.0,False,D,,IMNP,False -IMO,True,Imperial Oil Limited Common Stock,A, ,False,100.0,False,,IMO,IMO,False -IMOM,True,Alpha Architect International Quantitative Momentum ETF,Z, ,True,100.0,False,,IMOM,IMOM,False -IMOS,True,ChipMOS TECHNOLOGIES INC. - American Depositary Shares,Q,Q,False,100.0,False,N,,IMOS,False -IMPV,True,"Imperva, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IMPV,False -IMRN,True,Immuron Limited - American Depositary Shares,Q,S,False,100.0,False,N,,IMRN,False -IMRNW,True,Immuron Limited - Warrants,Q,S,False,100.0,False,N,,IMRNW,False -IMTB,True,iShares Core 5-10 Year USD Bond ETF,P, ,True,100.0,False,,IMTB,IMTB,False -IMTE,True,Integrated Media Technology Limited - Ordinary Shares,Q,S,False,100.0,False,N,,IMTE,False -IMTM,True,iShares Edge MSCI Intl Momentum Factor ETF,P, ,True,100.0,False,,IMTM,IMTM,False -IMUC,True,"ImmunoCellular Therapeutics, Ltd. Common Stock",A, ,False,100.0,False,,IMUC,IMUC,False -IMUC.W,True,"ImmunoCellular Therapeutics, Ltd. Warrants",A, ,False,100.0,False,,IMUC.WS,IMUC+,False -INAP,True,Internap Corporation - Common Stock,Q,Q,False,100.0,False,N,,INAP,False -INB,True,"Cohen & Steers Global Income Builder, Inc. Common Shares of Beneficial Interest",N, ,False,100.0,False,,INB,INB,False -INBK,True,First Internet Bancorp - Common Stock,Q,Q,False,100.0,False,N,,INBK,False -INBKL,True,First Internet Bancorp - 6.0% Fixed-to-Floating Rate Subordinated Notes due 2026,Q,Q,False,100.0,False,N,,INBKL,False -INCO,True,Columbia India Consumer ETF,P, ,True,100.0,False,,INCO,INCO,False -INCY,True,Incyte Corporation - Common Stock,Q,Q,False,100.0,False,N,,INCY,False -INDA,True,Ishares MSCI India ETF,Z, ,True,100.0,False,,INDA,INDA,False -INDB,True,Independent Bank Corp. - Common Stock,Q,Q,False,100.0,False,N,,INDB,False -INDF,True,iShares Edge MSCI Multifactor Industrials ETF,Z, ,True,100.0,False,,INDF,INDF,False -INDL,True,Direxion Daily MSCI India Bull 3x Shares,P, ,True,100.0,False,,INDL,INDL,False -INDS,True,Pacer Benchmark Industrial Real Estate SCTR ETF,P, ,True,100.0,False,,INDS,INDS,False -INDU,True,Industrea Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,INDU,False -INDUU,True,Industrea Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,INDUU,False -INDUW,True,Industrea Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,INDUW,False -INDY,True,iShares S&P India Nifty 50 Index Fund,Q,G,True,100.0,False,N,,INDY,False -INF,True,Brookfield Global Listed Infrastructure Income Fund Closed End Fund,N, ,False,100.0,False,,INF,INF,False -INFI,True,"Infinity Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,INFI,False -INFN,True,Infinera Corporation - Common Stock,Q,Q,False,100.0,False,N,,INFN,False -INFO,True,IHS Markit Ltd. - Common Shares,Q,Q,False,100.0,False,N,,INFO,False -INFR,True,Legg Mason Global Infrastructure ETF,Q,G,True,100.0,False,N,,INFR,False -INFU,True,"InfuSystems Holdings, Inc. Common Stock",A, ,False,100.0,False,,INFU,INFU,False -INFY,True,Infosys Limited American Depositary Shares,N, ,False,100.0,False,,INFY,INFY,False -ING,True,"ING Group, N.V. Common Stock",N, ,False,100.0,False,,ING,ING,False -INGN,True,"Inogen, Inc - Common Stock",Q,Q,False,100.0,False,N,,INGN,False -INGR,True,Ingredion Incorporated Common Stock,N, ,False,100.0,False,,INGR,INGR,False -INKM,True,SPDR SSgA Income Allocation ETF,P, ,True,100.0,False,,INKM,INKM,False -INN,True,"Summit Hotel Properties, Inc. Common Stock",N, ,False,100.0,False,,INN,INN,False -INN$D,True,"Summit Hotel Properties, Inc. 6.45% Series D Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,INNpD,INN-D,False -INN$E,True,"Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,INNpE,INN-E,False -INNT,True,"Innovate Biopharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,INNT,False -INO,True,"Inovio Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,INO,False -INOD,True,Innodata Inc. - Common Stock,Q,G,False,100.0,False,N,,INOD,False -INOV,True,"Inovalon Holdings, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,INOV,False -INPX,True,Inpixon - Common Stock,Q,S,False,100.0,False,D,,INPX,False -INR,True,Market Vectors Indian Rupee/USD ETN,P, ,False,100.0,False,,INR,INR,False -INS,True,Intelligent Systems Corporation Common Stock,A, ,False,100.0,False,,INS,INS,False -INSE,True,"Inspired Entertainment, Inc. - Common Stock",Q,S,False,100.0,False,N,,INSE,False -INSG,True,Inseego Corp. - Common Stock,Q,Q,False,100.0,False,N,,INSG,False -INSI,True,Insight Select Income Fund,N, ,False,100.0,False,,INSI,INSI,False -INSM,True,"Insmed, Inc. - Common Stock",Q,Q,False,100.0,False,N,,INSM,False -INSP,True,"Inspire Medical Systems, Inc. Common Stock",N, ,False,100.0,False,,INSP,INSP,False -INST,True,"Instructure, Inc. Common Stock",N, ,False,100.0,False,,INST,INST,False -INSW,True,"International Seaways, Inc. Common Stock ",N, ,False,100.0,False,,INSW,INSW,False -INSY,True,"Insys Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,INSY,False -INT,True,World Fuel Services Corporation Common Stock,N, ,False,100.0,False,,INT,INT,False -INTC,True,Intel Corporation - Common Stock,Q,Q,False,100.0,False,N,,INTC,False -INTF,True,iShares Edge MSCI Multifactor Intl ETF,P, ,True,100.0,False,,INTF,INTF,False -INTG,True,The Intergroup Corporation - Common Stock,Q,S,False,100.0,False,N,,INTG,False -INTL,True,INTL FCStone Inc. - Common Stock,Q,Q,False,100.0,False,N,,INTL,False -INTT,True,inTest Corporation Common Stock,A, ,False,100.0,False,,INTT,INTT,False -INTU,True,Intuit Inc. - Common Stock,Q,Q,False,100.0,False,N,,INTU,False -INTX,True,"Intersections, Inc. - Common Stock",Q,G,False,100.0,False,N,,INTX,False -INUV,True,"Inuvo, Inc.",A, ,False,100.0,False,,INUV,INUV,False -INVA,True,"Innoviva, Inc. - Common Stock",Q,Q,False,100.0,False,N,,INVA,False -INVE,True,"Identiv, Inc. - Common Stock",Q,S,False,100.0,False,N,,INVE,False -INVH,True,Invitation Homes Inc. Common Stock,N, ,False,100.0,False,,INVH,INVH,False -INWK,True,"InnerWorkings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,INWK,False -INXN,True,InterXion Holding N.V. Ordinary Shares (0.01 nominal value),N, ,False,100.0,False,,INXN,INXN,False -INXX,True,Columbia India Infrastructure ETF,P, ,True,100.0,False,,INXX,INXX,False -IO,True,Ion Geophysical Corporation Common Stock,N, ,False,100.0,False,,IO,IO,False -IONS,True,"Ionis Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IONS,False -IOO,True,iShares Global 100 ETF,P, ,True,100.0,False,,IOO,IOO,False -IOR,True,"Income Opportunity Realty Investors, Inc. Common Stock",A, ,False,100.0,False,,IOR,IOR,False -IOSP,True,Innospec Inc. - Common Stock,Q,Q,False,100.0,False,N,,IOSP,False -IOTS,True,Adesto Technologies Corporation - Common Stock,Q,S,False,100.0,False,N,,IOTS,False -IOVA,True,"Iovance Biotherapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,IOVA,False -IP,True,International Paper Company Common Stock,N, ,False,100.0,False,,IP,IP,False -IPAC,True,iShares Core MSCI Pacific ETF,P, ,True,100.0,False,,IPAC,IPAC,False -IPAR,True,"Inter Parfums, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IPAR,False -IPAS,True,iPass Inc. - Common Stock,Q,S,False,100.0,False,D,,IPAS,False -IPAY,True,ETFMG Prime Mobile Payments ETF,P, ,True,100.0,False,,IPAY,IPAY,False -IPB,True,"Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1",A, ,True,100.0,False,,IPB,IPB,False -IPCC,True,Infinity Property and Casualty Corporation - Common Stock,Q,Q,False,100.0,False,N,,IPCC,False -IPCI,True,Intellipharmaceutics International Inc. - Common Stock,Q,S,False,100.0,False,D,,IPCI,False -IPDN,True,"Professional Diversity Network, Inc. - Common Stock",Q,S,False,100.0,False,D,,IPDN,False -IPE,True,SPDR Bloomberg Barclays TIPS ETF,P, ,True,100.0,False,,IPE,IPE,False -IPFF,True,iShares International Preferred Stock ETF,Z, ,True,100.0,False,,IPFF,IPFF,False -IPG,True,"Interpublic Group of Companies, Inc. (The) Common Stock",N, ,False,100.0,False,,IPG,IPG,False -IPGP,True,IPG Photonics Corporation - Common Stock,Q,Q,False,100.0,False,N,,IPGP,False -IPHI,True,Inphi Corporation Common Stock $0.001 par value,N, ,False,100.0,False,,IPHI,IPHI,False -IPHS,True,"Innophos Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IPHS,False -IPI,True,"Intrepid Potash, Inc Common Stock",N, ,False,100.0,False,,IPI,IPI,False -IPIC,True,iPic Entertainment Inc. - Class A Common Stock,Q,G,False,100.0,False,D,,IPIC,False -IPKW,True,PowerShares International BuyBack Achievers Portfolio,Q,G,True,100.0,False,N,,IPKW,False -IPL$D,True,Interstate Power & Light Company Perp Prd Ser D,N, ,False,100.0,False,,IPLpD,IPL-D,False -IPO,True,Renaissance IPO ETF,P, ,True,100.0,False,,IPO,IPO,False -IPOA,True,"Social Capital Hedosophia Holdings Corp. Class A ordinary shares, par value $0.0001",N, ,False,100.0,False,,IPOA,IPOA,False -IPOA.U,True,"Social Capital Hedosophia Holdings Corp. Units, each consisting of one Class A Ordinary Share and one-third of one warrant",N, ,False,100.0,False,,IPOA.U,IPOA=,False -IPOA.W,True,"Social Capital Hedosophia Holdings Corp. Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50",N, ,False,100.0,False,,IPOA.WS,IPOA+,False -IPOS,True,Renaissance Capital Greenwich Fund,P, ,True,100.0,False,,IPOS,IPOS,False -IPWR,True,Ideal Power Inc. - Common Stock,Q,S,False,100.0,False,N,,IPWR,False -IQ,True,"iQIYI, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,IQ,False -IQDE,True,FlexShares International Quality Dividend Defensive Index Fund,P, ,True,100.0,False,,IQDE,IQDE,False -IQDF,True,FlexShares International Quality Dividend Index Fund,P, ,True,100.0,False,,IQDF,IQDF,False -IQDG,True,WisdomTree International Quality Dividend Growth Fund,Z, ,True,100.0,False,,IQDG,IQDG,False -IQDY,True,FlexShares International Quality Dividend Dynamic Index Fund,P, ,True,100.0,False,,IQDY,IQDY,False -IQI,True,Invesco Quality Municipal Income Trust Common Stock,N, ,False,100.0,False,,IQI,IQI,False -IQLT,True,iShares Edge MSCI Intl Quality Factor ETF,P, ,True,100.0,False,,IQLT,IQLT,False -IQV,True,"IQVIA Holdings, Inc. Common Stock",N, ,False,100.0,False,,IQV,IQV,False -IR,True,Ingersoll-Rand plc (Ireland),N, ,False,100.0,False,,IR,IR,False -IRBT,True,iRobot Corporation - Common Stock,Q,Q,False,100.0,False,N,,IRBT,False -IRCP,True,IRSA Propiedades Comerciales S.A. - American Depository Shares,Q,Q,False,100.0,False,N,,IRCP,False -IRDM,True,Iridium Communications Inc - Common Stock,Q,Q,False,100.0,False,N,,IRDM,False -IRDMB,True,Iridium Communications Inc - 6.75% Series B Cumulative Perpetual Convertible Preferred Stock,Q,Q,False,100.0,False,N,,IRDMB,False -IRET,True,Investors Real Estate Trust Shares of Beneficial Interest,N, ,False,100.0,False,,IRET,IRET,False -IRET$C,True,Investors Real Estate Trust 6.625% Series C Cumulative Redeemable Preferred Shares (Liquidation Preference $25.00 Per Share),N, ,False,100.0,False,,IRETpC,IRET-C,False -IRIX,True,IRIDEX Corporation - Common Stock,Q,G,False,100.0,False,N,,IRIX,False -IRL,True,"New Ireland Fund, Inc (The) Common Stock",N, ,False,100.0,False,,IRL,IRL,False -IRM,True,Iron Mountain Incorporated (Delaware)Common Stock REIT,N, ,False,100.0,False,,IRM,IRM,False -IRMD,True,iRadimed Corporation - Common Stock,Q,S,False,100.0,False,N,,IRMD,False -IROQ,True,"IF Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,IROQ,False -IRR,True,Voya Natural Resources Equity Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IRR,IRR,False -IRS,True,IRSA Inversiones Y Representaciones S.A. Common Stock,N, ,False,100.0,False,,IRS,IRS,False -IRT,True,"Independence Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,IRT,IRT,False -IRTC,True,"iRhythm Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IRTC,False -IRWD,True,"Ironwood Pharmaceuticals, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,IRWD,False -ISBC,True,"Investors Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ISBC,False -ISCA,True,International Speedway Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,ISCA,False -ISCF,True,iShares Edge MSCI Intl Size Factor ETF,P, ,True,100.0,False,,ISCF,ISCF,False -ISD,True,"Prudential Short Duration High Yield Fund, Inc. Common Stock",N, ,False,100.0,False,,ISD,ISD,False -ISDR,True,Issuer Direct Corporation Common Stock,A, ,False,100.0,False,,ISDR,ISDR,False -ISF,True,"ING Group, N.V. Perp Hybrid Cap Secs (Netherlands)",N, ,False,100.0,False,,ISF,ISF,False -ISG,True,"ING Group, N.V. Perpetual Dent Secs 6.125%",N, ,False,100.0,False,,ISG,ISG,False -ISHG,True,iShares 1-3 Year International Treasury Bond ETF,Q,G,True,100.0,False,N,,ISHG,False -ISIG,True,"Insignia Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,ISIG,False -ISMD,True,Inspire Small/Mid Cap Impact ETF,P, ,True,100.0,False,,ISMD,ISMD,False -ISNS,True,"Image Sensing Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,ISNS,False -ISR,True,"IsoRay, Inc. Common Stock",A, ,False,100.0,False,,ISR,ISR,False -ISRA,True,VanEck Vectors Israel ETF,P, ,True,100.0,False,,ISRA,ISRA,False -ISRG,True,"Intuitive Surgical, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ISRG,False -ISRL,True,"Isramco, Inc. - Common Stock",Q,S,False,100.0,False,N,,ISRL,False -ISSC,True,"Innovative Solutions and Support, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ISSC,False -ISTB,True,iShares Core 1-5 Year USD Bond ETF,Q,G,True,100.0,False,N,,ISTB,False -ISTR,True,Investar Holding Corporation - Common Stock,Q,G,False,100.0,False,N,,ISTR,False -ISZE,True,iShares Edge MSCI Intl Size Factor ETF,P, ,True,100.0,False,,ISZE,ISZE,False -IT,True,"Gartner, Inc. Common Stock",N, ,False,100.0,False,,IT,IT,False -ITA,True,iShares U.S. Aerospace & Defense ETF,Z, ,True,100.0,False,,ITA,ITA,False -ITB,True,iShares U.S. Home Construction ETF,Z, ,True,100.0,False,,ITB,ITB,False -ITCB,True,"Itau CorpBanca American Depositary Shares (each representing 1,500 shares of Common Stock, no par value)",N, ,False,100.0,False,,ITCB,ITCB,False -ITCI,True,Intra-Cellular Therapies Inc. - Common Stock,Q,Q,False,100.0,False,N,,ITCI,False -ITE,True,SPDR Bloomberg Barclays Intermediate Term Treasury ETF,P, ,True,100.0,False,,ITE,ITE,False -ITEQ,True,BlueStar Israel Technology ETF,P, ,True,100.0,False,,ITEQ,ITEQ,False -ITG,True,"Investment Technology Group, Inc. Common Stock",N, ,False,100.0,False,,ITG,ITG,False -ITGR,True,Integer Holdings Corporation Common Stock,N, ,False,100.0,False,,ITGR,ITGR,False -ITI,True,"Iteris, Inc. - Common Stock",Q,S,False,100.0,False,N,,ITI,False -ITIC,True,Investors Title Company - Common Stock,Q,Q,False,100.0,False,N,,ITIC,False -ITM,True,VanEck Vectors AMT-Free Intermediate Municipal Index ETF,P, ,True,100.0,False,,ITM,ITM,False -ITOT,True,iShares Core S&P Total U.S. Stock Market ETF,P, ,True,100.0,False,,ITOT,ITOT,False -ITRI,True,"Itron, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ITRI,False -ITRN,True,Ituran Location and Control Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,ITRN,False -ITT,True,ITT Inc. Common Stock ,N, ,False,100.0,False,,ITT,ITT,False -ITUB,True,Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares),N, ,False,100.0,False,,ITUB,ITUB,False -ITUS,True,ITUS Corporation - Common Stock,Q,S,False,100.0,False,N,,ITUS,False -ITW,True,Illinois Tool Works Inc. Common Stock,N, ,False,100.0,False,,ITW,ITW,False -IUSB,True,iShares Core Total USD Bond Market ETF,Q,G,True,100.0,False,N,,IUSB,False -IUSG,True,iShares Core S&P U.S. Growth ETF,Q,G,True,100.0,False,N,,IUSG,False -IUSV,True,iShares Core S&P U.S. Value ETF,Q,G,True,100.0,False,N,,IUSV,False -IVAC,True,"Intevac, Inc. - Common Stock",Q,Q,False,100.0,False,N,,IVAC,False -IVAL,True,Alpha Architect International Quantitative Value ETF,Z, ,True,100.0,False,,IVAL,IVAL,False -IVC,True,Invacare Corporation Common Stock,N, ,False,100.0,False,,IVC,IVC,False -IVE,True,iShares S&P 500 Value ETF,P, ,True,100.0,False,,IVE,IVE,False -IVENC,True,Ivy NextShares - Ivy Focused Energy NextShares,Q,G,False,100.0,False,N,,IVENC,True -IVFGC,True,Ivy NextShares - Ivy Focused Growth NextShares,Q,G,False,100.0,False,N,,IVFGC,True -IVFVC,True,Ivy NextShares - Ivy Focused Value NextShares,Q,G,False,100.0,False,N,,IVFVC,True -IVH,True,Ivy High Income Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,IVH,IVH,False -IVLU,True,iShares Edge MSCI Intl Value Factor ETF,P, ,True,100.0,False,,IVLU,IVLU,False -IVOG,True,Vanguard S&P Mid-Cap 400 Growth ETF,P, ,True,100.0,False,,IVOG,IVOG,False -IVOO,True,Vanguard S&P Mid-Cap 400 ETF,P, ,True,100.0,False,,IVOO,IVOO,False -IVOV,True,Vanguard S&P Mid-Cap 400 Value ETF,P, ,True,100.0,False,,IVOV,IVOV,False -IVR,True,INVESCO MORTGAGE CAPITAL INC Common Stock,N, ,False,100.0,False,,IVR,IVR,False -IVR$A,True,Invesco Mortgage Capital Inc. Pfd Ser A,N, ,False,100.0,False,,IVRpA,IVR-A,False -IVR$B,True,Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg,N, ,False,100.0,False,,IVRpB,IVR-B,False -IVR$C,True,"INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share",N, ,False,100.0,False,,IVRpC,IVR-C,False -IVTY,True,"Invuity, Inc. - Common Stock",Q,G,False,100.0,False,N,,IVTY,False -IVV,True,iShares Core S&P 500 ETF,P, ,True,100.0,False,,IVV,IVV,False -IVW,True,iShares S&P 500 Growth ETF,P, ,True,100.0,False,,IVW,IVW,False -IVZ,True,Invesco Ltd Common Stock,N, ,False,100.0,False,,IVZ,IVZ,False -IWB,True,iShares Russell 1000 ETF,P, ,True,100.0,False,,IWB,IWB,False -IWC,True,iShares Microcap ETF,P, ,True,100.0,False,,IWC,IWC,False -IWD,True,iShares Russell 1000 Value ETF,P, ,True,100.0,False,,IWD,IWD,False -IWF,True,iShares Russell 1000 Growth ETF,P, ,True,100.0,False,,IWF,IWF,False -IWL,True,iShares Russell Top 200 ETF,P, ,True,100.0,False,,IWL,IWL,False -IWM,True,iShares Russell 2000 ETF,P, ,True,100.0,False,,IWM,IWM,False -IWN,True,iShares Russell 2000 Value ETF,P, ,True,100.0,False,,IWN,IWN,False -IWO,True,iShares Russell 2000 Growth ETF,P, ,True,100.0,False,,IWO,IWO,False -IWP,True,iShares Russell Midcap Growth ETF,P, ,True,100.0,False,,IWP,IWP,False -IWR,True,iShares Russell Mid-Cap ETF,P, ,True,100.0,False,,IWR,IWR,False -IWS,True,iShares Russell Mid-cap Value ETF,P, ,True,100.0,False,,IWS,IWS,False -IWV,True,iShares Russell 3000 ETF,P, ,True,100.0,False,,IWV,IWV,False -IWX,True,iShares Russell Top 200 Value ETF,P, ,True,100.0,False,,IWX,IWX,False -IWY,True,iShares Russell Top 200 Growth ETF,P, ,True,100.0,False,,IWY,IWY,False -IX,True,Orix Corp Ads Common Stock,N, ,False,100.0,False,,IX,IX,False -IXC,True,iShares Global Energy ETF,P, ,True,100.0,False,,IXC,IXC,False -IXG,True,iShares Global Financial ETF,P, ,True,100.0,False,,IXG,IXG,False -IXJ,True,iShares Global Healthcare ETF,P, ,True,100.0,False,,IXJ,IXJ,False -IXN,True,iShares Global Tech ETF,P, ,True,100.0,False,,IXN,IXN,False -IXP,True,iShares Global Telecom ETF,P, ,True,100.0,False,,IXP,IXP,False -IXUS,True,iShares Core MSCI Total International Stock ETF,Q,G,True,100.0,False,N,,IXUS,False -IYC,True,iShares U.S. Consumer Services ETF,P, ,True,100.0,False,,IYC,IYC,False -IYE,True,iShares U.S. Energy ETF,P, ,True,100.0,False,,IYE,IYE,False -IYF,True,iShares U.S. Financial ETF,P, ,True,100.0,False,,IYF,IYF,False -IYG,True,iShares U.S. Financial Services ETF,P, ,True,100.0,False,,IYG,IYG,False -IYH,True,iShares U.S. Healthcare ETF,P, ,True,100.0,False,,IYH,IYH,False -IYJ,True,iShares U.S. Industrials ETF,Z, ,True,100.0,False,,IYJ,IYJ,False -IYK,True,iShares U.S. Consumer Goods ETF,P, ,True,100.0,False,,IYK,IYK,False -IYLD,True,iShares Morningstar Multi-Asset Income ETF,Z, ,True,100.0,False,,IYLD,IYLD,False -IYM,True,iShares U.S. Basic Materials ETF,P, ,True,100.0,False,,IYM,IYM,False -IYR,True,iShares U.S. Real Estate ETF,P, ,True,100.0,False,,IYR,IYR,False -IYT,True,iShares Transportation AverageETF,Z, ,True,100.0,False,,IYT,IYT,False -IYW,True,iShares U.S. Technology ETF,P, ,True,100.0,False,,IYW,IYW,False -IYY,True,iShares Dow Jones U.S. ETF,P, ,True,100.0,False,,IYY,IYY,False -IYZ,True,iShares U.S. Telecommunications ETF,Z, ,True,100.0,False,,IYZ,IYZ,False -IZEA,True,IZEA Inc. - Common Stock,Q,S,False,100.0,False,N,,IZEA,False -IZRL,True,ARK Israel Innovative Technology ETF,Z, ,True,100.0,False,,IZRL,IZRL,False -JACK,True,Jack In The Box Inc. - Common Stock,Q,Q,False,100.0,False,N,,JACK,False -JAG,True,Jagged Peak Energy Inc. Common Stock,N, ,False,100.0,False,,JAG,JAG,False -JAGX,True,"Jaguar Health, Inc. - Common Stock",Q,S,False,100.0,False,D,,JAGX,False -JAKK,True,"JAKKS Pacific, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JAKK,False -JASN,True,"Jason Industries, Inc. - Common Stock",Q,S,False,100.0,False,N,,JASN,False -JASNW,True,"Jason Industries, Inc. - Warrant",Q,S,False,100.0,False,N,,JASNW,False -JASO,True,"JA Solar Holdings, Co., Ltd. - American depositary shares, each representing five ordinary shares",Q,Q,False,100.0,False,N,,JASO,False -JAX,True,"J. Alexander's Holdings, Inc. Common Stock",N, ,False,100.0,False,,JAX,JAX,False -JAZZ,True,Jazz Pharmaceuticals plc - Ordinary Shares,Q,Q,False,100.0,False,N,,JAZZ,False -JBGS,True,JBG SMITH Properties Common Shares ,N, ,False,100.0,False,,JBGS,JBGS,False -JBHT,True,"J.B. Hunt Transport Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JBHT,False -JBK,True,Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I,N, ,False,100.0,False,,JBK,JBK,False -JBL,True,Jabil Inc. Common Stock,N, ,False,100.0,False,,JBL,JBL,False -JBLU,True,JetBlue Airways Corporation - Common Stock,Q,Q,False,100.0,False,N,,JBLU,False -JBN,True,"Select Asset Inc. Select Asset Inc. on behalf of Corporate Backed Callable Trust Certificates, J.C. Penney Debenture Backed Series 2007-1 Trust",N, ,False,100.0,False,,JBN,JBN,False -JBR,True,"Select Asset Inc. Corporate Backed Callable Trust Certificates, J.C. Penney Debenture-Backed Series 2006-1, Class A-1",N, ,False,100.0,False,,JBR,JBR,False -JBRI,True,James Biblically Responsible Investment ETF,Z, ,True,100.0,False,,JBRI,JBRI,False -JBSS,True,"John B. Sanfilippo & Son, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JBSS,False -JBT,True,John Bean Technologies Corporation Common Stock,N, ,False,100.0,False,,JBT,JBT,False -JCAP,True,"Jernigan Capital, Inc. Common Stock",N, ,False,100.0,False,,JCAP,JCAP,False -JCAP$B,True,"Jernigan Capital, Inc. 7.00% Series B Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,JCAPpB,JCAP-B,False -JCE,True,Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JCE,JCE,False -JCI,True,Johnson Controls International plc Ordinary Share,N, ,False,100.0,False,,JCI,JCI,False -JCO,True,Nuveen Credit Opportunities 2022 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JCO,JCO,False -JCOM,True,"j2 Global, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JCOM,False -JCP,True,"J.C. Penney Company, Inc. Holding Company Common Stock",N, ,False,100.0,False,,JCP,JCP,False -JCS,True,"Communications Systems, Inc. - Common Stock",Q,G,False,100.0,False,N,,JCS,False -JCTCF,True,Jewett-Cameron Trading Company - Common Shares,Q,S,False,100.0,False,N,,JCTCF,False -JD,True,"JD.com, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,JD,False -JDD,True,Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest,N, ,False,100.0,False,,JDD,JDD,False -JDIV,True,JPMorgan U.S. Dividend ETF,P, ,True,100.0,False,,JDIV,JDIV,False -JDST,True,Direxion Daily Junior Gold Miners Index Bear 3X Shares,P, ,True,100.0,False,,JDST,JDST,False -JE,True,"Just Energy Group, Inc. Ordinary Shares (Canada)",N, ,False,100.0,False,,JE,JE,False -JE$A,True,"Just Energy Group, Inc. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares",N, ,False,100.0,False,,JEpA,JE-A,False -JEC,True,Jacobs Engineering Group Inc. Common Stock,N, ,False,100.0,False,,JEC,JEC,False -JELD,True,"JELD-WEN Holding, Inc. Common Stock",N, ,False,100.0,False,,JELD,JELD,False -JEMD,True,"Nuveen Emerging Markets Debt 2022 Target Term Fund Common Shares of Beneficial Interest, $0.01 par value per share",N, ,False,100.0,False,,JEMD,JEMD,False -JEQ,True,"Aberdeen Japan Equity Fund, Inc. Common Stock",N, ,False,100.0,False,,JEQ,JEQ,False -JETS,True,U.S. Global Jets ETF,P, ,True,100.0,False,,JETS,JETS,False -JFR,True,Nuveen Floating Rate Income Fund Common Stock,N, ,False,100.0,False,,JFR,JFR,False -JGH,True,Nuveen Global High Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JGH,JGH,False -JHA,True,Nuveen High Income December 2018 Target Term Fund,N, ,False,100.0,False,,JHA,JHA,False -JHB,True,Nuveen High Income November 2021 Target Term Fund Nuveen High Income November 2021 Target Term Fund,N, ,False,100.0,False,,JHB,JHB,False -JHD,True,Nuveen High Income December 2019 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JHD,JHD,False -JHDG,True,WisdomTree Japan Hedged Quality Dividend Growth Fund,P, ,True,100.0,False,,JHDG,JHDG,False -JHG,True,Janus Henderson Group plc Ordinary Shares,N, ,False,100.0,False,,JHG,JHG,False -JHI,True,John Hancock Investors Trust Common Stock,N, ,False,100.0,False,,JHI,JHI,False -JHMA,True,John Hancock Multifactor Materials ETF,P, ,True,100.0,False,,JHMA,JHMA,False -JHMC,True,John Hancock Multifactor Consumer Discretionary ETF,P, ,True,100.0,False,,JHMC,JHMC,False -JHMD,True,John Hancock Exchange-Traded Fund Trust John Hancock Multifactor Developed International ETF,P, ,True,100.0,False,,JHMD,JHMD,False -JHME,True,John Hancock Multifactor Energy ETF,P, ,True,100.0,False,,JHME,JHME,False -JHMF,True,John Hancock Multifactor Financials ETF,P, ,True,100.0,False,,JHMF,JHMF,False -JHMH,True,John Hancock Multifactor Healthcare ETF,P, ,True,100.0,False,,JHMH,JHMH,False -JHMI,True,John Hancock Multifactor Industrials ETF,P, ,True,100.0,False,,JHMI,JHMI,False -JHML,True,John Hancock Multifactor Large Cap ETF,P, ,True,100.0,False,,JHML,JHML,False -JHMM,True,John Hancock Multifactor Mid Cap ETF,P, ,True,100.0,False,,JHMM,JHMM,False -JHMS,True,John Hancock Multifactor Consumer Staples ETF,P, ,True,100.0,False,,JHMS,JHMS,False -JHMT,True,John Hancock Multifactor Technology ETF,P, ,True,100.0,False,,JHMT,JHMT,False -JHMU,True,John Hancock Multifactor Utilities ETF,P, ,True,100.0,False,,JHMU,JHMU,False -JHS,True,John Hancock Income Securities Trust Common Stock,N, ,False,100.0,False,,JHS,JHS,False -JHSC,True,John Hancock Multifactor Small Cap ETF,P, ,True,100.0,False,,JHSC,JHSC,False -JHX,True,James Hardie Industries plc American Depositary Shares (Ireland),N, ,False,100.0,False,,JHX,JHX,False -JHY,True,Nuveen High Income 2020 Target Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JHY,JHY,False -JILL,True,"J. Jill, Inc. Common Stock",N, ,False,100.0,False,,JILL,JILL,False -JJAB,True,iPathA Series B Bloomberg Agriculture Subindex Total Return ETN,P, ,False,100.0,False,,JJAB,JJAB,False -JJCB,True,iPathA Series B Bloomberg Copper Subindex Total Return ETN,P, ,False,100.0,False,,JJCB,JJCB,False -JJEB,True,iPathA Series B Bloomberg Energy Subindex Total Return ETN,P, ,False,100.0,False,,JJEB,JJEB,False -JJGB,True,iPathA Series B Bloomberg Grains Subindex Total Return ETN,P, ,False,100.0,False,,JJGB,JJGB,False -JJMB,True,iPathA Series B Bloomberg Industrial Metals Subindex Total Return ETN,P, ,False,100.0,False,,JJMB,JJMB,False -JJPB,True,iPathA Series B Bloomberg Precious Metals Subindex Total Return ETN,P, ,False,100.0,False,,JJPB,JJPB,False -JJSB,True,iPathA Series B Bloomberg Softs Subindex Total Return ETN,P, ,False,100.0,False,,JJSB,JJSB,False -JJSF,True,J & J Snack Foods Corp. - Common Stock,Q,Q,False,100.0,False,N,,JJSF,False -JJTB,True,iPathA Series B Bloomberg Tin Subindex Total Return ETN,P, ,False,100.0,False,,JJTB,JJTB,False -JJUB,True,iPathA Series B Bloomberg Aluminum Subindex Total Return ETN,P, ,False,100.0,False,,JJUB,JJUB,False -JKD,True,iShares Morningstar Large-Cap ETF,P, ,True,100.0,False,,JKD,JKD,False -JKE,True,iShares Morningstar Large-Cap Growth ETF,P, ,True,100.0,False,,JKE,JKE,False -JKF,True,iShares Morningstar Large-Cap Value ETF,P, ,True,100.0,False,,JKF,JKF,False -JKG,True,iShares Morningstar Mid-Cap ETF,P, ,True,100.0,False,,JKG,JKG,False -JKH,True,iShares Morningstar Mid-Cap Growth ETF,P, ,True,100.0,False,,JKH,JKH,False -JKHY,True,"Jack Henry & Associates, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JKHY,False -JKI,True,iShares Morningstar Mid-Cap ETF,Q,G,True,100.0,False,N,,JKI,False -JKJ,True,iShares Morningstar Small-Cap ETF,P, ,True,100.0,False,,JKJ,JKJ,False -JKK,True,iShares Morningstar Small-Cap Growth ETF,P, ,True,100.0,False,,JKK,JKK,False -JKL,True,iShares Morningstar Small-Cap Value ETFnd,P, ,True,100.0,False,,JKL,JKL,False -JKS,True,JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares),N, ,False,100.0,False,,JKS,JKS,False -JLL,True,Jones Lang LaSalle Incorporated Common Stock,N, ,False,100.0,False,,JLL,JLL,False -JLS,True,Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund,N, ,False,100.0,False,,JLS,JLS,False -JMBA,True,"Jamba, Inc. - Common Stock",Q,G,False,100.0,False,H,,JMBA,False -JMEI,True,"Jumei International Holding Limited American Depositary Shares, each representing one Class A ordinary share",N, ,False,100.0,False,,JMEI,JMEI,False -JMF,True,Nuveen Energy MLP Total Return Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JMF,JMF,False -JMIN,True,JPMorgan U.S. Minimum Volatility ETF,P, ,True,100.0,False,,JMIN,JMIN,False -JMLP,True,Nuveen All Cap Energy MLP Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JMLP,JMLP,False -JMM,True,Nuveen Multi-Market Income Fund (MA),N, ,False,100.0,False,,JMM,JMM,False -JMOM,True,JPMorgan U.S. Momentum Factor ETF,P, ,True,100.0,False,,JMOM,JMOM,False -JMP,True,JMP Group LLC Common Shares,N, ,False,100.0,False,,JMP,JMP,False -JMPB,True,JMP Group Inc 8.00% Senior Notes due 2023,N, ,False,100.0,False,,JMPB,JMPB,False -JMPD,True,JMP Group LLC 7.25% Senior Notes due 2027,N, ,False,100.0,False,,JMPD,JMPD,False -JMT,True,Nuveen Mortgage Opportunity Term Fund 2 Common Shares of Beneficial Interest,N, ,False,100.0,False,,JMT,JMT,False -JMU,True,JMU Limited - ADS,Q,G,False,100.0,False,D,,JMU,False -JNCE,True,"Jounce Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JNCE,False -JNJ,True,Johnson & Johnson Common Stock,N, ,False,100.0,False,,JNJ,JNJ,False -JNK,True,SPDR Bloomberg Barclays High Yield Bond ETF,P, ,True,100.0,False,,JNK,JNK,False -JNP,True,"Juniper Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,JNP,False -JNPR,True,"Juniper Networks, Inc. Common Stock",N, ,False,100.0,False,,JNPR,JNPR,False -JNUG,True,Direxion Daily Junior Gold Miners Index Bull 3X Shares,P, ,True,100.0,False,,JNUG,JNUG,False -JOB,True,GEE Group Inc. Common Stock,A, ,False,100.0,False,,JOB,JOB,False -JOBS,True,"51job, Inc. - American Depositary Shares, each representing two common shares",Q,Q,False,100.0,False,N,,JOBS,False -JOE,True,St. Joe Company (The) Common Stock,N, ,False,100.0,False,,JOE,JOE,False -JOF,True,Japan Smaller Capitalization Fund Inc Common Stock,N, ,False,100.0,False,,JOF,JOF,False -JONE,True,"Jones Energy, Inc. Class A Common Stock",N, ,False,100.0,False,,JONE,JONE,False -JOUT,True,Johnson Outdoors Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,JOUT,False -JP,True,"Jupai Holdings Limited American Depositary Shares, each representing six ordinary shares",N, ,False,100.0,False,,JP,JP,False -JPC,True,Nuveen Preferred & Income Opportunities Fund,N, ,False,100.0,False,,JPC,JPC,False -JPED,True,JPMorgan Event Driven ETF,P, ,True,100.0,False,,JPED,JPED,False -JPEH,True,JPMorgan Diversified Return Europe Currency Hedged ETF,P, ,True,100.0,False,,JPEH,JPEH,False -JPEM,True,JPMorgan Diversified Return Emerging Markets Equity ETF,P, ,True,100.0,False,,JPEM,JPEM,False -JPEU,True,JPMorgan Diversified Return Europe Equity ETF,P, ,True,100.0,False,,JPEU,JPEU,False -JPGB,True,JPMorgan Global Bond Opportunities ETF,Z, ,True,100.0,False,,JPGB,JPGB,False -JPGE,True,JPMorgan Diversified Return Global Equity ETF,P, ,True,100.0,False,,JPGE,JPGE,False -JPHF,True,J P Morgan Chase & Co ETF,P, ,True,100.0,False,,JPHF,JPHF,False -JPHY,True,JPMorgan Disciplined HY ETF,Z, ,True,100.0,False,,JPHY,JPHY,False -JPI,True,Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JPI,JPI,False -JPIH,True,JPMorgan Diversified Return International Currency Hedged ETF,P, ,True,100.0,False,,JPIH,JPIH,False -JPIN,True,JPMorgan Diversified Return International Equity ETF,P, ,True,100.0,False,,JPIN,JPIN,False -JPLS,True,JPMorgan Long/Short ETF,P, ,True,100.0,False,,JPLS,JPLS,False -JPM,True,JP Morgan Chase & Co. Common Stock,N, ,False,100.0,False,,JPM,JPM,False -JPM$A,True,J P Morgan Chase & Co Depositary Shs Repstg 1/400 Pfd Ser P,N, ,False,100.0,False,,JPMpA,JPM-A,False -JPM$B,True,JP Morgan Chase & Co Depositary Shares Representing 1/400th Preferred Series T,N, ,False,100.0,False,,JPMpB,JPM-B,False -JPM$E,True,J P Morgan Chase & Co Depository Shares Representing 1/400th Int Perp Pfd Ser W,N, ,False,100.0,False,,JPMpE,JPM-E,False -JPM$F,True,"J P Morgan Chase & Co Depositary Shares, each representing 1/400th interest in a share of 6.125% Non-Cumulative Preferred Stock, Series Y",N, ,False,100.0,False,,JPMpF,JPM-F,False -JPM$G,True,"J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 6.10% Non-Cumulative Preferred Stock, Series AA",N, ,False,100.0,False,,JPMpG,JPM-G,False -JPM$H,True,"J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 6.15% Non-Cumulative Preferred Stock, Series BB",N, ,False,100.0,False,,JPMpH,JPM-H,False -JPM.W,True,"J P Morgan Chase & Co Warrant expiring October 28, 2018",N, ,False,100.0,False,,JPM.WS,JPM+,False -JPMB,True,JPMorgan USD Emerging Markets Sovereign Bond ETF,P, ,True,100.0,False,,JPMB,JPMB,False -JPME,True,JPMorgan Diversified Return U.S. Mid Cap Equity ETF,P, ,True,100.0,False,,JPME,JPME,False -JPMF,True,JPMorgan Managed Futures Strategy ETF,P, ,True,100.0,False,,JPMF,JPMF,False -JPMV,True,iShares Edge MSCI Min Vol Japan ETF,P, ,True,100.0,False,,JPMV,JPMV,False -JPN,True,Xtrackers Japan JPX-Nikkei 400 Equity ETF,P, ,True,100.0,False,,JPN,JPN,False -JPNL,True,Direxion Daily Japan Bull 3X ETF,P, ,True,100.0,False,,JPNL,JPNL,False -JPS,True,Nuveen Preferred & Income Securities Fund,N, ,False,100.0,False,,JPS,JPS,False -JPSE,True,JPMorgan Diversified Return U.S. Small Cap Equity ETF,P, ,True,100.0,False,,JPSE,JPSE,False -JPST,True,JPMorgan Ultra-Short Income ETF,Z, ,True,100.0,False,,JPST,JPST,False -JPT,True,Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JPT,JPT,False -JPUS,True,JPMorgan Diversified Return U.S. Equity ETF,P, ,True,100.0,False,,JPUS,JPUS,False -JPXN,True,iShares JPX-Nikkei 400 ETF,P, ,True,100.0,False,,JPXN,JPXN,False -JQC,True,Nuveen Credit Strategies Income Fund Shares of Beneficial Interest,N, ,False,100.0,False,,JQC,JQC,False -JQUA,True,JPMorgan U.S. Quality Factor ETF,P, ,True,100.0,False,,JQUA,JQUA,False -JRI,True,Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JRI,JRI,False -JRJC,True,China Finance Online Co. Limited - American Depositary Shares representing 5 ordinary shares,Q,Q,False,100.0,False,N,,JRJC,False -JRO,True,Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest,N, ,False,100.0,False,,JRO,JRO,False -JRS,True,Nuveen Real Estate Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JRS,JRS,False -JRSH,True,"Jerash Holdings (US), Inc. - Common Stock",Q,S,False,100.0,False,N,,JRSH,False -JRVR,True,"James River Group Holdings, Ltd. - Common Shares",Q,Q,False,100.0,False,N,,JRVR,False -JSD,True,Nuveen Short Duration Credit Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JSD,JSD,False -JSM,True,"Navient Corporation - 6% Senior Notes due December 15, 2043",Q,Q,False,100.0,False,N,,JSM,False -JSMD,True,Janus Henderson Small/Mid Cap Growth Alpha ETF,Q,G,True,100.0,False,N,,JSMD,False -JSML,True,Janus Henderson Small Cap Growth Alpha ETF,Q,G,True,100.0,False,N,,JSML,False -JSYN,True,Jensyn Acquistion Corp. - Common Stock,Q,S,False,100.0,False,D,,JSYN,False -JSYNR,True,Jensyn Acquistion Corp. - Rights,Q,S,False,100.0,False,D,,JSYNR,False -JSYNU,True,Jensyn Acquistion Corp. - Unit,Q,S,False,100.0,False,D,,JSYNU,False -JSYNW,True,Jensyn Acquistion Corp. - Warrants,Q,S,False,100.0,False,D,,JSYNW,False -JT,True,"Jianpu Technology Inc. American depositary shares, each two representing five Class A ordinary shares",N, ,False,100.0,False,,JT,JT,False -JTA,True,Nuveen Tax-Advantaged Total Return Strategy Fund Common Share of Beneficial Interest,N, ,False,100.0,False,,JTA,JTA,False -JTD,True,Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,JTD,JTD,False -JTPY,True,JetPay Corporation - Common Stock,Q,S,False,100.0,False,D,,JTPY,False -JVA,True,"Coffee Holding Co., Inc. - Common Stock",Q,S,False,100.0,False,N,,JVA,False -JVAL,True,JPMorgan U.S. Value Factor ETF,P, ,True,100.0,False,,JVAL,JVAL,False -JW.A,True,"John Wiley & Sons, Inc. Common Stock",N, ,False,100.0,False,,JW.A,JW.A,False -JW.B,True,"John Wiley & Sons, Inc. Common Stock",N, ,False,100.0,False,,JW.B,JW.B,False -JWN,True,"Nordstrom, Inc. Common Stock",N, ,False,100.0,False,,JWN,JWN,False -JXI,True,iShares Global Utilities ETF,P, ,True,100.0,False,,JXI,JXI,False -JXSB,True,Jacksonville Bancorp Inc. - Common Stock,Q,S,False,100.0,False,N,,JXSB,False -JYNT,True,The Joint Corp. - Common Stock,Q,S,False,100.0,False,N,,JYNT,False -K,True,Kellogg Company Common Stock,N, ,False,100.0,False,,K,K,False -KAAC,True,Kayne Anderson Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,KAAC,False -KAACU,True,Kayne Anderson Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,KAACU,False -KAACW,True,Kayne Anderson Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,KAACW,False -KAI,True,Kadant Inc Common Stock,N, ,False,100.0,False,,KAI,KAI,False -KALA,True,"Kala Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KALA,False -KALU,True,Kaiser Aluminum Corporation - Common Stock,Q,Q,False,100.0,False,N,,KALU,False -KALV,True,"KalVista Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,KALV,False -KAMN,True,Kaman Corporation Common Stock,N, ,False,100.0,False,,KAMN,KAMN,False -KANG,True,"iKang Healthcare Group, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,KANG,False -KAP,True,"KCAP Financial, Inc. 7.375% Senior Notes due 2019",N, ,False,100.0,False,,KAP,KAP,False -KAR,True,"KAR Auction Services, Inc Common Stock",N, ,False,100.0,False,,KAR,KAR,False -KARS,True,KraneShares Electric Vehicles and Future Mobility Index ETF,P, ,True,100.0,False,,KARS,KARS,False -KB,True,KB Financial Group Inc,N, ,False,100.0,False,,KB,KB,False -KBA,True,KraneShares Bosera MSCI China A ETF,P, ,True,100.0,False,,KBA,KBA,False -KBAL,True,"Kimball International, Inc. - Class B Common Stock",Q,Q,False,100.0,False,N,,KBAL,False -KBE,True,SPDR S&P Bank ETF,P, ,True,100.0,False,,KBE,KBE,False -KBH,True,KB Home Common Stock,N, ,False,100.0,False,,KBH,KBH,False -KBLM,True,KBL Merger Corp. IV - Common Stock,Q,S,False,100.0,False,N,,KBLM,False -KBLMR,True,KBL Merger Corp. IV - Right,Q,S,False,100.0,False,N,,KBLMR,False -KBLMU,True,KBL Merger Corp. IV - Unit,Q,S,False,100.0,False,N,,KBLMU,False -KBLMW,True,KBL Merger Corp. IV - Warrant,Q,S,False,100.0,False,N,,KBLMW,False -KBR,True,"KBR, Inc. Common Stock",N, ,False,100.0,False,,KBR,KBR,False -KBSF,True,KBS Fashion Group Limited - Common Stock,Q,S,False,100.0,False,N,,KBSF,False -KBWB,True,PowerShares KBW Bank Portfolio,Q,G,True,100.0,False,N,,KBWB,False -KBWD,True,PowerShares KBW High Dividend Yield Financial Portfolio,Q,G,True,100.0,False,N,,KBWD,False -KBWP,True,PowerShares KBW Property & Casualty Insurance Portfolio,Q,G,True,100.0,False,N,,KBWP,False -KBWR,True,PowerShares KBW Regional Banking Portfolio,Q,G,True,100.0,False,N,,KBWR,False -KBWY,True,PowerShares KBW Premium Yield Equity REIT Portfolio,Q,G,True,100.0,False,N,,KBWY,False -KCAP,True,"KCAP Financial, Inc. - common stock",Q,Q,False,100.0,False,N,,KCAP,False -KCAPL,True,"KCAP Financial, Inc. - 6.125% Notes due 2022",Q,Q,False,100.0,False,N,,KCAPL,False -KCE,True,SPDR S&P Capital Markets ETF,P, ,True,100.0,False,,KCE,KCE,False -KCNY,True,KraneShares E Fund China Commercial Paper ETF,P, ,True,100.0,False,,KCNY,KCNY,False -KDMN,True,"Kadmon Holdings, Inc. Common Stock",N, ,False,100.0,False,,KDMN,KDMN,False -KE,True,"Kimball Electronics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KE,False -KED,True,Kayne Anderson Energy Development Company Common Stock,N, ,False,100.0,False,,KED,KED,False -KEG,True,"Key Energy Services, Inc. Common Stock",N, ,False,100.0,False,,KEG,KEG,False -KELYA,True,"Kelly Services, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,KELYA,False -KELYB,True,"Kelly Services, Inc. - Class B Common Stock",Q,Q,False,100.0,False,N,,KELYB,False -KEM,True,KEMET Corporation Common Stock,N, ,False,100.0,False,,KEM,KEM,False -KEMP,True,KraneShares FTSE Emerging Markets Plus ETF,Z, ,True,100.0,False,,KEMP,KEMP,False -KEMQ,True,KraneShares Emerging Markets Consumer Technology Index ETF,P, ,True,100.0,False,,KEMQ,KEMQ,False -KEN,True,Kenon Holdings Ltd. Ordinary Shares,N, ,False,100.0,False,,KEN,KEN,False -KEP,True,Korea Electric Power Corporation Common Stock,N, ,False,100.0,False,,KEP,KEP,False -KEQU,True,Kewaunee Scientific Corporation - Common Stock,Q,G,False,100.0,False,N,,KEQU,False -KERX,True,"Keryx Biopharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,KERX,False -KEX,True,Kirby Corporation Common Stock,N, ,False,100.0,False,,KEX,KEX,False -KEY,True,KeyCorp Common Stock,N, ,False,100.0,False,,KEY,KEY,False -KEY$I,True,"KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock, Series E",N, ,False,100.0,False,,KEYpI,KEY-I,False -KEYS,True,Keysight Technologies Inc. Common Stock,N, ,False,100.0,False,,KEYS,KEYS,False -KEYW,True,The KEYW Holding Corporation - Common Stock,Q,Q,False,100.0,False,N,,KEYW,False -KF,True,"Korea Fund, Inc. (The) New Common Stock",N, ,False,100.0,False,,KF,KF,False -KFFB,True,Kentucky First Federal Bancorp - Common Stock,Q,G,False,100.0,False,N,,KFFB,False -KFRC,True,"Kforce, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KFRC,False -KFS,True,"Kingsway Financial Services, Inc. Ordinary Shares",N, ,False,100.0,False,,KFS,KFS,False -KFY,True,Korn/Ferry International Common Stock,N, ,False,100.0,False,,KFY,KFY,False -KFYP,True,KraneShares Zacks New China ETF,P, ,True,100.0,False,,KFYP,KFYP,False -KGC,True,Kinross Gold Corporation Common Stock,N, ,False,100.0,False,,KGC,KGC,False -KGJI,True,Kingold Jewelry Inc. - Common Stock,Q,S,False,100.0,False,N,,KGJI,False -KGRN,True,KraneShares MSCI China Environment Index ETF,P, ,True,100.0,False,,KGRN,KGRN,False -KHC,True,The Kraft Heinz Company - Common Stock,Q,Q,False,100.0,False,N,,KHC,False -KIDS,True,OrthoPediatrics Corp. - Common Stock,Q,G,False,100.0,False,N,,KIDS,False -KIE,True,SPDR S&P Insurance ETF,P, ,True,100.0,False,,KIE,KIE,False -KIM,True,Kimco Realty Corporation Common Stock,N, ,False,100.0,False,,KIM,KIM,False -KIM$I,True,Kimco Realty Corporation DEPOSITARY SH REPSTG 1/1000TH PFD SER I,N, ,False,100.0,False,,KIMpI,KIM-I,False -KIM$J,True,Kimco Realty Corporation Depositary Sh Repstg 1/1000th Pfd CL J %,N, ,False,100.0,False,,KIMpJ,KIM-J,False -KIM$K,True,Kimco Realty Corporation Depositary Shares Representing 1/1000th Preferred Series K,N, ,False,100.0,False,,KIMpK,KIM-K,False -KIM$L,True,"Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share",N, ,False,100.0,False,,KIMpL,KIM-L,False -KIM$M,True,"Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share",N, ,False,100.0,False,,KIMpM,KIM-M,False -KIN,True,"Kindred Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,KIN,False -KINS,True,"Kingstone Companies, Inc - Common Stock",Q,S,False,100.0,False,N,,KINS,False -KIO,True,KKR Income Opportunities Fund Common Shares,N, ,False,100.0,False,,KIO,KIO,False -KIQ,True,Kelso Technologies Inc Ordinary Shares,A, ,False,100.0,False,,KIQ,KIQ,False -KIRK,True,"Kirkland's, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KIRK,False -KKR,True,KKR & Co. L.P. Common Units Representing Limited Partnership Interest,N, ,False,100.0,False,,KKR,KKR,False -KKR$A,True,KKR & Co. L.P. 6.75% Series A Preferred Units,N, ,False,100.0,False,,KKRpA,KKR-A,False -KKR$B,True,KKR & Co. L.P. 6.50% Series B Preferred Unit,N, ,False,100.0,False,,KKRpB,KKR-B,False -KL,True,Kirkland Lake Gold Ltd. Common Shares,N, ,False,100.0,False,,KL,KL,False -KLAC,True,KLA-Tencor Corporation - Common Stock,Q,Q,False,100.0,False,N,,KLAC,False -KLDW,True,Knowledge Leaders Developed World ETF,P, ,True,100.0,False,,KLDW,KLDW,False -KLDX,True,Klondex Mines Ltd. Common Stock,A, ,False,100.0,False,,KLDX,KLDX,False -KLIC,True,"Kulicke and Soffa Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KLIC,False -KLXI,True,KLX Inc. - Common Stock,Q,Q,False,100.0,False,N,,KLXI,False -KMB,True,Kimberly-Clark Corporation Common Stock,N, ,False,100.0,False,,KMB,KMB,False -KMDA,True,Kamada Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,KMDA,False -KMF,True,"Kayne Anderson Midstream Energy Fund, Inc Common Stock",N, ,False,100.0,False,,KMF,KMF,False -KMG,True,"KMG Chemicals, Inc. Common Stock",N, ,False,100.0,False,,KMG,KMG,False -KMI,True,"Kinder Morgan, Inc. Common Stock",N, ,False,100.0,False,,KMI,KMI,False -KMI$A,True,"Kinder Morgan, Inc. Depositary Shares, each representing a 1/20th interest in a share of 9.75% Series A Mandatory Convertible Preferred Stock",N, ,False,100.0,False,,KMIpA,KMI-A,False -KMM,True,Deutsche Multi-Market Income Trust Common Sshares of Beneficial Interest,N, ,False,100.0,False,,KMM,KMM,False -KMPA,True,Kemper Corporation 7.375% Subordinated Debentures due 2054,N, ,False,100.0,False,,KMPA,KMPA,False -KMPH,True,"KemPharm, Inc. - Common Stock",Q,G,False,100.0,False,N,,KMPH,False -KMPR,True,Kemper Corporation,N, ,False,100.0,False,,KMPR,KMPR,False -KMT,True,Kennametal Inc. Common Stock,N, ,False,100.0,False,,KMT,KMT,False -KMX,True,CarMax Inc,N, ,False,100.0,False,,KMX,KMX,False -KN,True,Knowles Corporation Common Stock,N, ,False,100.0,False,,KN,KN,False -KND,True,"Kindred Healthcare, Inc. Common Stock",N, ,False,100.0,False,,KND,KND,False -KNDI,True,"Kandi Technologies Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KNDI,False -KNG,True,ETF Series Solutions ETF Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF,Z, ,True,100.0,False,,KNG,KNG,False -KNL,True,"Knoll, Inc. Common Stock",N, ,False,100.0,False,,KNL,KNL,False -KNOP,True,KNOT Offshore Partners LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,KNOP,KNOP,False -KNOW,True,Direxion All Cap Insider Sentiment Shares,P, ,True,100.0,False,,KNOW,KNOW,False -KNSL,True,"Kinsale Capital Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KNSL,False -KNX,True,Knight-Swift Transportation Holdings Inc.,N, ,False,100.0,False,,KNX,KNX,False -KO,True,Coca-Cola Company (The) Common Stock,N, ,False,100.0,False,,KO,KO,False -KODK,True,Eastman Kodak Company Common New,N, ,False,100.0,False,,KODK,KODK,False -KODK.A,True,Eastman Kodak Company Wt Exp 135%,N, ,False,100.0,False,,KODK.WS.A,KODK+A,False -KODK.W,True,"Eastman Kodak Company Warrant (Expiring September 3, 2018)",N, ,False,100.0,False,,KODK.WS,KODK+,False -KOF,True,Coca Cola Femsa S.A.B. de C.V. Common Stock,N, ,False,100.0,False,,KOF,KOF,False -KOIN,True,Innovation Shares NextGen Protocol ETF,P, ,True,100.0,False,,KOIN,KOIN,False -KOL,True,VanEck Vectors Coal ETF,P, ,True,100.0,False,,KOL,KOL,False -KOLD,True,ProShares UltraShort Bloomberg Natural Gas,P, ,True,100.0,False,,KOLD,KOLD,False -KONA,True,"Kona Grill, Inc. - Common Stock",Q,G,False,100.0,False,N,,KONA,False -KONE,True,Kingtone Wirelessinfo Solution Holding Ltd - American Depositary Shares,Q,S,False,100.0,False,N,,KONE,False -KOOL,True,Cesca Therapeutics Inc. - Common Stock,Q,S,False,100.0,False,N,,KOOL,False -KOP,True,Koppers Holdings Inc. Koppers Holdings Inc. Common Stock,N, ,False,100.0,False,,KOP,KOP,False -KOPN,True,Kopin Corporation - Common Stock,Q,Q,False,100.0,False,N,,KOPN,False -KOR,True,AdvisorShares KIM Korea Equity ETF,P, ,True,100.0,False,,KOR,KOR,False -KORP,True,American Century Diversified Corporate Bond ETF,P, ,True,100.0,False,,KORP,KORP,False -KORS,True,Michael Kors Holdings Limited Ordinary Shares,N, ,False,100.0,False,,KORS,KORS,False -KORU,True,Direxion Daily South Korea Bull 3X Shares,P, ,True,100.0,False,,KORU,KORU,False -KOS,True,Kosmos Energy Ltd. Common Shares,N, ,False,100.0,False,,KOS,KOS,False -KOSS,True,Koss Corporation - Common Stock,Q,S,False,100.0,False,N,,KOSS,False -KPTI,True,Karyopharm Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,KPTI,False -KR,True,Kroger Company (The) Common Stock,N, ,False,100.0,False,,KR,KR,False -KRA,True,Kraton Corporation Common Stock,N, ,False,100.0,False,,KRA,KRA,False -KRC,True,Kilroy Realty Corporation Common Stock,N, ,False,100.0,False,,KRC,KRC,False -KRE,True,SPDR S&P Regional Banking ETF,P, ,True,100.0,False,,KRE,KRE,False -KREF,True,KKR Real Estate Finance Trust Inc. Common Stock,N, ,False,100.0,False,,KREF,KREF,False -KRG,True,Kite Realty Group Trust Common Stock,N, ,False,100.0,False,,KRG,KRG,False -KRMA,True,Global X Conscious Companies ETF,Q,G,True,100.0,False,N,,KRMA,False -KRNT,True,Kornit Digital Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,KRNT,False -KRNY,True,Kearny Financial - Common Stock,Q,Q,False,100.0,False,N,,KRNY,False -KRO,True,Kronos Worldwide Inc Common Stock,N, ,False,100.0,False,,KRO,KRO,False -KRP,True,Kimbell Royalty Partners Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,KRP,KRP,False -KRYS,True,"Krystal Biotech, Inc. - Common Stock",Q,S,False,100.0,False,N,,KRYS,False -KS,True,KapStone Paper and Packaging Corporation Common Stock,N, ,False,100.0,False,,KS,KS,False -KSA,True,iShares Trust iShares MSCI Saudi Arabia ETF,P, ,True,100.0,False,,KSA,KSA,False -KSM,True,Deutsche Strategic Municiple Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,KSM,KSM,False -KSS,True,Kohl's Corporation Common Stock,N, ,False,100.0,False,,KSS,KSS,False -KST,True,Deutsche Strategic Income Trust Shares of Beneficial Interest,N, ,False,100.0,False,,KST,KST,False -KSU,True,Kansas City Southern Common Stock,N, ,False,100.0,False,,KSU,KSU,False -KSU$,True,Kansas City Southern Preferred Stock,N, ,False,10.0,False,,KSUp,KSU-,False -KT,True,KT Corporation Common Stock,N, ,False,100.0,False,,KT,KT,False -KTCC,True,Key Tronic Corporation - Common Stock,Q,G,False,100.0,False,N,,KTCC,False -KTF,True,Deutsche Municiple Income Trust Common Shares,N, ,False,100.0,False,,KTF,KTF,False -KTH,True,Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock,N, ,False,100.0,False,,KTH,KTH,False -KTN,True,Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS),N, ,False,100.0,False,,KTN,KTN,False -KTOS,True,"Kratos Defense & Security Solutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KTOS,False -KTOV,True,Kitov Pharma Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,KTOV,False -KTOVW,True,Kitov Pharma Ltd. - Warrants,Q,S,False,100.0,False,N,,KTOVW,False -KTP,True,Corts 7.625 Pfd Common Stock,N, ,False,100.0,False,,KTP,KTP,False -KTWO,True,"K2M Group Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KTWO,False -KURA,True,"Kura Oncology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KURA,False -KURE,True,KraneShares MSCI All China Health Care Index ETF,P, ,True,100.0,False,,KURE,KURE,False -KVHI,True,"KVH Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,KVHI,False -KW,True,Kennedy-Wilson Holdings Inc. Common Stock,N, ,False,100.0,False,,KW,KW,False -KWEB,True,KraneShares Trust KraneShares CSI China Internet ETF,P, ,True,100.0,False,,KWEB,KWEB,False -KWR,True,Quaker Chemical Corporation Common Stock,N, ,False,100.0,False,,KWR,KWR,False -KXI,True,iShares Global Consumer Staples ETF,P, ,True,100.0,False,,KXI,KXI,False -KYE,True,"Kayne Anderson Total Energy Return Fund, Inc. Common Stock",N, ,False,100.0,False,,KYE,KYE,False -KYN,True,Kayne Anderson MLP Investment Company Common Stock,N, ,False,100.0,False,,KYN,KYN,False -KYN$F,True,Kayne Anderson MLP Investment Company 3.50% Series F Mandatory Redeemable Preferred Shares $25.00 Liquidation Preference per share,N, ,False,100.0,False,,KYNpF,KYN-F,False -KYO,True,Kyocera Corporation Common Stock,N, ,False,100.0,False,,KYO,KYO,False -KZIA,True,Kazia Therapeutics Limited - American Depositary Shares,Q,S,False,100.0,False,N,,KZIA,False -L,True,Loews Corporation Common Stock,N, ,False,100.0,False,,L,L,False -LABD,True,Direxion Daily S&P Biotech Bear 3X Shares,P, ,True,100.0,False,,LABD,LABD,False -LABL,True,Multi-Color Corporation - Common Stock,Q,Q,False,100.0,False,N,,LABL,False -LABU,True,Direxion Daily S&P Biotech Bull 3X Shares,P, ,True,100.0,False,,LABU,LABU,False -LAC,True,Lithium Americas Corp. Common Shares,N, ,False,100.0,False,,LAC,LAC,False -LACQ,True,Leisure Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,LACQ,False -LACQU,True,Leisure Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,LACQU,False -LACQW,True,Leisure Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,LACQW,False -LAD,True,"Lithia Motors, Inc. Common Stock",N, ,False,100.0,False,,LAD,LAD,False -LADR,True,Ladder Capital Corp Class A Common Stock,N, ,False,100.0,False,,LADR,LADR,False -LAKE,True,"Lakeland Industries, Inc. - Common Stock",Q,G,False,100.0,False,N,,LAKE,False -LALT,True,PowerShares Multi-Strategy Alternative Portfolio,Q,G,True,100.0,False,N,,LALT,False -LAMR,True,Lamar Advertising Company - Class A Common Stock,Q,Q,False,100.0,False,N,,LAMR,False -LANC,True,Lancaster Colony Corporation - Common Stock,Q,Q,False,100.0,False,N,,LANC,False -LAND,True,Gladstone Land Corporation - Common Stock,Q,G,False,100.0,False,N,,LAND,False -LANDP,True,Gladstone Land Corporation - 6.375% Series A Cumulative Term Preferred Stock,Q,G,False,100.0,False,N,,LANDP,False -LARK,True,Landmark Bancorp Inc. - Common Stock,Q,G,False,100.0,False,N,,LARK,False -LASR,True,"nLIGHT, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LASR,False -LAUR,True,"Laureate Education, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,LAUR,False -LAWS,True,"Lawson Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LAWS,False -LAYN,True,Layne Christensen Company - Common Stock,Q,Q,False,100.0,False,N,,LAYN,False -LAZ,True,"Lazard LTD. Lazard, LTD. Class A Common Stock",N, ,False,100.0,False,,LAZ,LAZ,False -LAZY,True,"Lazydays Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,LAZY,False -LB,True,"L Brands, Inc.",N, ,False,100.0,False,,LB,LB,False -LBAI,True,"Lakeland Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LBAI,False -LBC,True,Luther Burbank Corporation - Common Stock,Q,Q,False,100.0,False,N,,LBC,False -LBDC,True,"2xLeveraged Long ETRACS Wells Fargo Business Development Company Index Series B due May 24, 2041",P, ,False,100.0,False,,LBDC,LBDC,False -LBIX,True,Leading Brands Inc - Common Shares,Q,S,False,100.0,False,D,,LBIX,False -LBJ,True,Direxion Daily Latin America 3x Bull Shares,P, ,True,100.0,False,,LBJ,LBJ,False -LBRDA,True,Liberty Broadband Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,LBRDA,False -LBRDK,True,Liberty Broadband Corporation - Class C Common Stock,Q,Q,False,100.0,False,N,,LBRDK,False -LBRT,True,Liberty Oilfield Services Inc. Class A Common Stock,N, ,False,100.0,False,,LBRT,LBRT,False -LBTYA,True,Liberty Global plc - Class A Ordinary Shares,Q,Q,False,100.0,False,N,,LBTYA,False -LBTYB,True,Liberty Global plc - Class B Ordinary Shares,Q,Q,False,100.0,False,N,,LBTYB,False -LBTYK,True,Liberty Global plc - Class C Ordinary Shares,Q,Q,False,100.0,False,N,,LBTYK,False -LBY,True,"Libbey, Inc. Common Stock",A, ,False,100.0,False,,LBY,LBY,False -LC,True,LendingClub Corporation Common Stock,N, ,False,100.0,False,,LC,LC,False -LCA,True,"Landcadia Holdings, Inc. - Class A Common Stock",Q,S,False,100.0,False,D,,LCA,False -LCAHU,True,"Landcadia Holdings, Inc. - Unit",Q,S,False,100.0,False,D,,LCAHU,False -LCAHW,True,"Landcadia Holdings, Inc. - Warrant",Q,S,False,100.0,False,D,,LCAHW,False -LCI,True,Lannett Co Inc Common Stock,N, ,False,100.0,False,,LCI,LCI,False -LCII,True,LCI Industries,N, ,False,100.0,False,,LCII,LCII,False -LCM,True,Advent/Claymore Enhanced Growth & Income Fund Advent/Claymore Enhanced Growth & Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,LCM,LCM,False -LCNB,True,LCNB Corporation - Common Stock,Q,S,False,100.0,False,N,,LCNB,False -LCUT,True,"Lifetime Brands, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LCUT,False -LD,True,iPath Bloomberg Lead Subindex Total Return SM Index ETN,P, ,False,100.0,False,,LD,LD,False -LDF,True,"Latin American Discovery Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,LDF,LDF,False -LDL,True,"Lydall, Inc. Common Stock",N, ,False,100.0,False,,LDL,LDL,False -LDOS,True,"Leidos Holdings, Inc. Common Stock",N, ,False,100.0,False,,LDOS,LDOS,False -LDP,True,"Cohen & Steers Limited Duration Preferred and Income Fund, Inc.",N, ,False,100.0,False,,LDP,LDP,False -LDRI,True,PowerShares LadderRite 0-5 Year Corporate Bond Portfolio,Q,G,True,100.0,False,N,,LDRI,False -LDRS,True,Innovator IBD ETF Leaders ETF,P, ,True,100.0,False,,LDRS,LDRS,False -LDUR,True,PIMCO Enhanced Low Duration Active Exchange-Traded Fund,P, ,True,100.0,False,,LDUR,LDUR,False -LE,True,"Lands' End, Inc. - Common Stock",Q,S,False,100.0,False,N,,LE,False -LEA,True,Lear Corporation Common Stock,N, ,False,100.0,False,,LEA,LEA,False -LEAD,True,Realty Shares DIVCON Leaders Dividend ETF,Z, ,True,100.0,False,,LEAD,LEAD,False -LECO,True,"Lincoln Electric Holdings, Inc. - Common Shares",Q,Q,False,100.0,False,N,,LECO,False -LEDS,True,SemiLEDS Corporation - Common Stock,Q,S,False,100.0,False,N,,LEDS,False -LEE,True,"Lee Enterprises, Incorporated Common Stock",N, ,False,100.0,False,,LEE,LEE,False -LEG,True,"Leggett & Platt, Incorporated Common Stock",N, ,False,100.0,False,,LEG,LEG,False -LEGR,True,First Trust Indxx Innovative Transaction & Process ETF,Q,G,True,100.0,False,N,,LEGR,False -LEJU,True,"Leju Holdings Limited American Depositary Shares, each representing one Ordinary share",N, ,False,100.0,False,,LEJU,LEJU,False -LEMB,True,iShares J.P. Morgan EM Local Currency Bond,P, ,True,100.0,False,,LEMB,LEMB,False -LEN,True,Lennar Corporation Class A Common Stock,N, ,False,100.0,False,,LEN,LEN,False -LEN.B,True,Lennar Corporation Class B,N, ,False,100.0,False,,LEN.B,LEN.B,False -LENS,True,Presbia PLC - Ordinary Shares,Q,S,False,100.0,False,N,,LENS,False -LEO,True,"Dreyfus Strategic Municipals, Inc. Common Stock",N, ,False,100.0,False,,LEO,LEO,False -LEU,True,Centrus Energy Corp. Class A Common Stock,A, ,False,100.0,False,,LEU,LEU,False -LEVB,True,"Level Brands, Inc. Common Stock",A, ,False,100.0,False,,LEVB,LEVB,False -LEVL,True,"Level One Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LEVL,False -LEXEA,True,"Liberty Expedia Holdings, Inc. - Series A Common Stock",Q,Q,False,100.0,False,N,,LEXEA,False -LEXEB,True,"Liberty Expedia Holdings, Inc. - Series B Common Stock",Q,Q,False,100.0,False,N,,LEXEB,False -LFC,True,China Life Insurance Company Limited American Depositary Shares,N, ,False,100.0,False,,LFC,LFC,False -LFEQ,True,VanEck Vectors NDR CMG Long/Flat Allocation ETF,P, ,True,100.0,False,,LFEQ,LFEQ,False -LFGR,True,Leaf Group Ltd. Common Stock,N, ,False,100.0,False,,LFGR,LFGR,False -LFIN,True,LongFin Corp - Class A Common Stock,Q,S,False,100.0,False,E,,LFIN,False -LFUS,True,"Littelfuse, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LFUS,False -LFVN,True,Lifevantage Corporation - Common Stock,Q,S,False,100.0,False,N,,LFVN,False -LGC,True,"Legacy Acquisition Corp. Class A Common Stock, par value $0.0001 per share",N, ,False,100.0,False,,LGC,LGC,False -LGC.U,True,"Legacy Acquisition Corp. Units, each consisting of one share of Class A Common Stock and one Warrant to purchase one-half of one share of Class A Common Stock",N, ,False,100.0,False,,LGC.U,LGC=,False -LGC.W,True,"Legacy Acquisition Corp. Warrants, exercisable for one-half of one share of Class A Common Stock for $5.75 per half share, or $11.50 per whole share",N, ,False,100.0,False,,LGC.WS,LGC+,False -LGCY,True,Legacy Reserves LP - Units Representing Limited Partner Interests,Q,Q,False,100.0,False,N,,LGCY,False -LGCYO,True,Legacy Reserves LP - 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,Q,Q,False,100.0,False,N,,LGCYO,False -LGCYP,True,Legacy Reserves LP - 8% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,Q,Q,False,100.0,False,N,,LGCYP,False -LGF.A,True,Lions Gate Entertainment Corporation Class A Voting Shares,N, ,False,100.0,False,,LGF.A,LGF.A,False -LGF.B,True,Lions Gate Entertainment Corporation Class B Non-Voting Shares,N, ,False,100.0,False,,LGF.B,LGF.B,False -LGI,True,Lazard Global Total Return and Income Fund Common Stock,N, ,False,100.0,False,,LGI,LGI,False -LGIH,True,"LGI Homes, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LGIH,False -LGL,True,"LGL Group, Inc. (The) Common Stock",A, ,False,100.0,False,,LGL,LGL,False -LGLV,True,SPDR SSGA US Large Cap Low Volatility Index ETF,P, ,True,100.0,False,,LGLV,LGLV,False -LGND,True,Ligand Pharmaceuticals Incorporated - Common Stock,Q,G,False,100.0,False,N,,LGND,False -LH,True,Laboratory Corporation of America Holdings Common Stock,N, ,False,100.0,False,,LH,LH,False -LHC,True,Leo Holdings Corp. Class A Ordinary Shares,N, ,False,100.0,False,,LHC,LHC,False -LHC.U,True,"Leo Holdings Corp. Units, each consisting of one Class A ordinary share, and one-third of one redeemable warrant",N, ,False,100.0,False,,LHC.U,LHC=,False -LHC.W,True,"Leo Holdings Corp. Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50",N, ,False,100.0,False,,LHC.WS,LHC+,False -LHCG,True,LHC Group - common stock,Q,Q,False,100.0,False,N,,LHCG,False -LHO,True,LaSalle Hotel Properties Common Stock,N, ,False,100.0,False,,LHO,LHO,False -LHO$I,True,LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI,N, ,False,100.0,False,,LHOpI,LHO-I,False -LHO$J,True,LaSalle Hotel Properties 6.3% Series J Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,LHOpJ,LHO-J,False -LIFE,True,"aTyr Pharma, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LIFE,False -LII,True,"Lennox International, Inc. Common Stock",N, ,False,100.0,False,,LII,LII,False -LILA,True,Liberty Latin America Ltd. - Class A Common Stock,Q,Q,False,100.0,False,N,,LILA,False -LILAK,True,Liberty Latin America Ltd. - Class C Common Stock,Q,Q,False,100.0,False,N,,LILAK,False -LINC,True,Lincoln Educational Services Corporation - Common Stock,Q,Q,False,100.0,False,N,,LINC,False -LIND,True,Lindblad Expeditions Holdings Inc. - Common Stock,Q,S,False,100.0,False,N,,LIND,False -LINDW,True,Lindblad Expeditions Holdings Inc. - Warrant,Q,S,False,100.0,False,N,,LINDW,False -LINK,True,"Interlink Electronics, Inc. - Common Stock",Q,S,False,100.0,False,N,,LINK,False -LION,True,Fidelity Southern Corporation - Common Stock,Q,Q,False,100.0,False,N,,LION,False -LIQT,True,"LiqTech International, Inc. Common Stock",A, ,False,100.0,False,,LIQT,LIQT,False -LIT,True,Global X Lithium & Battery Tech ETF,P, ,True,100.0,False,,LIT,LIT,False -LITB,True,"LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing 2 ordinary shares",N, ,False,100.0,False,,LITB,LITB,False -LITE,True,Lumentum Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,LITE,False -LIVE,True,Live Ventures Incorporated - Common Stock,Q,S,False,100.0,False,N,,LIVE,False -LIVN,True,LivaNova PLC - Ordinary Shares,Q,Q,False,100.0,False,N,,LIVN,False -LIVX,True,"LiveXLive Media, Inc. - Common Stock",Q,S,False,100.0,False,N,,LIVX,False -LJPC,True,La Jolla Pharmaceutical Company - Common Stock,Q,S,False,100.0,False,N,,LJPC,False -LKFN,True,Lakeland Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,LKFN,False -LKM,True,"Link Motion Inc. American Depositary Shares, each representing five Class A common shares",N, ,False,100.0,False,,LKM,LKM,False -LKOR,True,FlexShares Credit-Scored US Long Corporate Bond Index Fund,Q,G,True,100.0,False,N,,LKOR,False -LKQ,True,LKQ Corporation - Common Stock,Q,Q,False,100.0,False,N,,LKQ,False -LKSD,True,"LSC Communications, Inc. Common Stock ",N, ,False,100.0,False,,LKSD,LKSD,False -LL,True,"Lumber Liquidators Holdings, Inc Common Stock",N, ,False,100.0,False,,LL,LL,False -LLEX,True,"Lilis Energy, Inc. Common Stock",A, ,False,100.0,False,,LLEX,LLEX,False -LLIT,True,Lianluo Smart Limited - Common Stock,Q,S,False,100.0,False,N,,LLIT,False -LLL,True,"L3 Technologies, Inc. Common Stock",N, ,False,100.0,False,,LLL,LLL,False -LLNW,True,"Limelight Networks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LLNW,False -LLQD,True,iShares 10 Year Investment Grade Corporate Bond ETF,Z, ,True,100.0,False,,LLQD,LLQD,False -LLY,True,Eli Lilly and Company Common Stock,N, ,False,100.0,False,,LLY,LLY,False -LM,True,"Legg Mason, Inc. Common Stock",N, ,False,100.0,False,,LM,LM,False -LMAT,True,"LeMaitre Vascular, Inc. - Common Stock",Q,G,False,100.0,False,N,,LMAT,False -LMB,True,"Limbach Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,LMB,False -LMBS,True,First Trust Low Duration Opportunities ETF,Q,G,True,100.0,False,N,,LMBS,False -LMFA,True,"LM Funding America, Inc. - Common Stock",Q,S,False,100.0,False,D,,LMFA,False -LMFAW,True,"LM Funding America, Inc. - Warrant",Q,S,False,100.0,False,N,,LMFAW,False -LMHA,True,"Legg Mason, Inc. 6.375% Junior Subordinated Notes due 2056",N, ,False,100.0,False,,LMHA,LMHA,False -LMHB,True,"Legg Mason, Inc. 5.45% Junior Subordinated Notes due 2056",N, ,False,100.0,False,,LMHB,LMHB,False -LMLP,True,ETRACS Monthly Pay 2xLeveraged Wells Fargo MLP Ex-Energy ETN,P, ,False,100.0,False,,LMLP,LMLP,False -LMNR,True,Limoneira Co - Common Stock,Q,Q,False,100.0,False,N,,LMNR,False -LMNX,True,Luminex Corporation - Common Stock,Q,Q,False,100.0,False,N,,LMNX,False -LMRK,True,Landmark Infrastructure Partners LP - Common Units,Q,G,False,100.0,False,D,,LMRK,False -LMRKN,True,Landmark Infrastructure Partners LP - Preferred Stock,Q,G,False,100.0,False,D,,LMRKN,False -LMRKO,True,Landmark Infrastructure Partners LP - Preferred Units,Q,G,False,100.0,False,D,,LMRKO,False -LMRKP,True,Landmark Infrastructure Partners LP - 8.00% Series A Cumulative Redeemable Perpetual Preferred Units,Q,G,False,100.0,False,D,,LMRKP,False -LMT,True,Lockheed Martin Corporation Common Stock,N, ,False,100.0,False,,LMT,LMT,False -LN,True,LINE Corporation American Depositary Shares (each representing one share of Common Stock),N, ,False,100.0,False,,LN,LN,False -LNC,True,Lincoln National Corporation Common Stock,N, ,False,100.0,False,,LNC,LNC,False -LNC.W,True,"Lincoln National Corporation Warrant expiring July 10, 2019",N, ,False,100.0,False,,LNC.WS,LNC+,False -LND,True,Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil),N, ,False,100.0,False,,LND,LND,False -LNDC,True,Landec Corporation - Common Stock,Q,Q,False,100.0,False,N,,LNDC,False -LNG,True,"Cheniere Energy, Inc. Common Stock",A, ,False,100.0,False,,LNG,LNG,False -LNGR,True,Global X Longevity Thematic ETF,Q,G,True,100.0,False,N,,LNGR,False -LNN,True,Lindsay Corporation Common Stock,N, ,False,100.0,False,,LNN,LNN,False -LNT,True,Alliant Energy Corporation Common Stock,N, ,False,100.0,False,,LNT,LNT,False -LNTH,True,"Lantheus Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,LNTH,False -LOAN,True,"Manhattan Bridge Capital, Inc - Common Stock",Q,S,False,100.0,False,N,,LOAN,False -LOB,True,"Live Oak Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LOB,False -LOCO,True,"El Pollo Loco Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LOCO,False -LODE,True,"Comstock Mining, Inc. Common Stock",A, ,False,100.0,False,,LODE,LODE,False -LOGI,True,Logitech International S.A. - Registered Shares,Q,Q,False,100.0,False,N,,LOGI,False -LOGM,True,"LogMeIn, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LOGM,False -LOGO,True,Global X Iconic U.S. Brands ETF,Z, ,True,100.0,False,,LOGO,LOGO,False -LOMA,True,Loma Negra Compania Industrial Argentina Sociedad Anonima ADS,N, ,False,100.0,False,,LOMA,LOMA,False -LONE,True,Lonestar Resources US Inc. - Class A Common Stock,Q,G,False,100.0,False,N,,LONE,False -LOOP,True,"Loop Industries, Inc. - Common Stock",Q,G,False,100.0,False,N,,LOOP,False -LOPE,True,"Grand Canyon Education, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LOPE,False -LOR,True,"Lazard World Dividend & Income Fund, Inc. Common Stock",N, ,False,100.0,False,,LOR,LOR,False -LORL,True,"Loral Space and Communications, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LORL,False -LOV,True,"Spark Networks, Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share)",A, ,False,100.0,False,,LOV,LOV,False -LOW,True,"Lowe's Companies, Inc. Common Stock",N, ,False,100.0,False,,LOW,LOW,False -LOWC,True,SPDR MSCI ACWI Low Carbon Target ETF,P, ,True,100.0,False,,LOWC,LOWC,False -LOXO,True,"Loxo Oncology, Inc. - Common Stock",Q,G,False,100.0,False,N,,LOXO,False -LPCN,True,Lipocine Inc. - Common Stock,Q,S,False,100.0,False,N,,LPCN,False -LPG,True,Dorian LPG Ltd. Common Stock,N, ,False,100.0,False,,LPG,LPG,False -LPI,True,"Laredo Petroleum, Inc. Common Stock",N, ,False,100.0,False,,LPI,LPI,False -LPL,True,"LG Display Co, Ltd AMERICAN DEPOSITORY SHARES",N, ,False,100.0,False,,LPL,LPL,False -LPLA,True,LPL Financial Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,LPLA,False -LPNT,True,"LifePoint Health, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LPNT,False -LPSN,True,"LivePerson, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LPSN,False -LPT,True,Liberty Property Trust,N, ,False,100.0,False,,LPT,LPT,False -LPTH,True,"LightPath Technologies, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,LPTH,False -LPTX,True,"Leap Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,LPTX,False -LPX,True,Louisiana-Pacific Corporation Common Stock,N, ,False,100.0,False,,LPX,LPX,False -LQ,True,La Quinta Holdings Inc. Common Stock,N, ,False,100.0,False,,LQ,LQ,False -LQD,True,iShares iBoxx $ Investment Grade Corporate Bond ETF,P, ,True,100.0,False,,LQD,LQD,False -LQDH,True,iShares Interest Rate Hedged Corporate Bond ETF,P, ,True,100.0,False,,LQDH,LQDH,False -LQDI,True,iShares Inflation Hedged Corporate Bond ETF,Z, ,True,100.0,False,,LQDI,LQDI,False -LQDT,True,"Liquidity Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LQDT,False -LRAD,True,LRAD Corporation - Common Stock,Q,S,False,100.0,False,N,,LRAD,False -LRCX,True,Lam Research Corporation - Common Stock,Q,Q,False,100.0,False,N,,LRCX,False -LRET,True,"ETRACS Monthly Pay 2xLeveraged MSCI US REIT Index ETN due May 5, 2045",P, ,False,100.0,False,,LRET,LRET,False -LRGE,True,ClearBridge Large Cap Growth ESG ETF,Q,G,True,100.0,False,N,,LRGE,False -LRGF,True,iShares Edge MSCI Multifactor USA ETF,P, ,True,100.0,False,,LRGF,LRGF,False -LRN,True,K12 Inc Common Stock,N, ,False,100.0,False,,LRN,LRN,False -LSBK,True,"Lake Shore Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,LSBK,False -LSCC,True,Lattice Semiconductor Corporation - Common Stock,Q,Q,False,100.0,False,N,,LSCC,False -LSI,True,"Life Storage, Inc. Common Stock",N, ,False,100.0,False,,LSI,LSI,False -LSST,True,Natixis ETF Trust Natixis Loomis Sayles Short Duration Income ETF,P, ,True,100.0,False,,LSST,LSST,False -LSTR,True,"Landstar System, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LSTR,False -LSVX,True,"UBS AG VelocityShares VIX Variable Long/Short ETN linked to the S&P 500 VIX Futures Variable Long/Short Index Short Term due July 18, 2046",P, ,True,100.0,False,,LSVX,LSVX,False -LSXMA,True,Liberty Media Corporation - Series A Liberty SiriusXM Common Stock,Q,Q,False,100.0,False,N,,LSXMA,False -LSXMB,True,Liberty Media Corporation - Series B Liberty SiriusXM Common Stock,Q,Q,False,100.0,False,N,,LSXMB,False -LSXMK,True,Liberty Media Corporation - Series C Liberty SiriusXM Common Stock,Q,Q,False,100.0,False,N,,LSXMK,False -LTBR,True,Lightbridge Corporation - Common Stock,Q,S,False,100.0,False,N,,LTBR,False -LTC,True,"LTC Properties, Inc. Common Stock",N, ,False,100.0,False,,LTC,LTC,False -LTL,True,ProShares Ultra Telecommunications ProShares,P, ,True,100.0,False,,LTL,LTL,False -LTM,True,LATAM Airlines Group S.A.,N, ,False,100.0,False,,LTM,LTM,False -LTN,True,Union Acquisition Corp. Ordinary Shares,N, ,False,100.0,False,,LTN,LTN,False -LTN.R,True,Union Acquisition Corp. Rights,N, ,False,100.0,False,,LTNr,LTN^,False -LTN.U,True,"Union Acquisition Corp. Units, each consisting of one ordinary share and one redeemable warrant",N, ,False,100.0,False,,LTN.U,LTN=,False -LTN.W,True,Union Acquisition Corp. Warrant,N, ,False,100.0,False,,LTN.WS,LTN+,False -LTPZ,True,Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund,P, ,True,100.0,False,,LTPZ,LTPZ,False -LTRPA,True,"Liberty TripAdvisor Holdings, Inc. - Series A Common Stock",Q,Q,False,100.0,False,N,,LTRPA,False -LTRPB,True,"Liberty TripAdvisor Holdings, Inc. - Series B Common Stock",Q,Q,False,100.0,False,N,,LTRPB,False -LTRX,True,"Lantronix, Inc. - Common Stock",Q,S,False,100.0,False,N,,LTRX,False -LTS,True,Ladenburg Thalmann Financial Services Inc Common Stock,A, ,False,100.0,False,,LTS,LTS,False -LTS$A,True,"Ladenburg Thalmann Financial Services Inc 8.00% Series A Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per share",A, ,False,100.0,False,,LTSpA,LTS-A,False -LTSL,True,Ladenburg Thalmann Financial Services Inc 6.50% Senior Notes due 2027,A, ,False,100.0,False,,LTSL,LTSL,False -LTXB,True,"LegacyTexas Financial Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LTXB,False -LUB,True,"Luby's, Inc. Common Stock",N, ,False,100.0,False,,LUB,LUB,False -LUK,True,Leucadia National Corporation Common Stock,N, ,False,100.0,False,,LUK,LUK,False -LULU,True,lululemon athletica inc. - Common Stock,Q,Q,False,100.0,False,N,,LULU,False -LUNA,True,Luna Innovations Incorporated - Common Stock,Q,S,False,100.0,False,N,,LUNA,False -LUV,True,Southwest Airlines Company Common Stock,N, ,False,100.0,False,,LUV,LUV,False -LVHB,True,Innovator Lunt Low Vol/High Beta Tactical ETF,Z, ,True,100.0,False,,LVHB,LVHB,False -LVHD,True,Legg Mason Low Volatility High Dividend ETF,Q,G,True,100.0,False,N,,LVHD,False -LVHE,True,Legg Mason Emerging Markets Low Volatility High Dividend ETF,Z, ,True,100.0,False,,LVHE,LVHE,False -LVHI,True,Legg Mason International Low Volatility High Dividend ETF,Z, ,True,100.0,False,,LVHI,LVHI,False -LVIN,True,Hartford Multifactor Low Volatility International Equity ETF,Z, ,True,100.0,False,,LVIN,LVIN,False -LVL,True,PowerShares S&P Global Dividend Opportunities Index Portfolio,P, ,True,100.0,False,,LVL,LVL,False -LVS,True,Las Vegas Sands Corp. Common Stock,N, ,False,100.0,False,,LVS,LVS,False -LVUS,True,Hartford Multifactor Low Volatility US Equity ETF,Z, ,True,100.0,False,,LVUS,LVUS,False -LW,True,"Lamb Weston Holdings, Inc. Common Stock ",N, ,False,100.0,False,,LW,LW,False -LWAY,True,"Lifeway Foods, Inc. - Common Stock",Q,G,False,100.0,False,N,,LWAY,False -LX,True,LexinFintech Holdings Ltd. - American Depositary Shares,Q,G,False,100.0,False,N,,LX,False -LXFR,True,Luxfer Holdings PLC Ordinary Shares,N, ,False,100.0,False,,LXFR,LXFR,False -LXFT,True,"Luxoft Holding, Inc. Class A Ordinary Shares",N, ,False,100.0,False,,LXFT,LXFT,False -LXP,True,Lexington Realty Trust Common Stock,N, ,False,100.0,False,,LXP,LXP,False -LXP$C,True,Lexington Realty Trust Preferred Conv. Series C,N, ,False,100.0,False,,LXPpC,LXP-C,False -LXRX,True,"Lexicon Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,LXRX,False -LXU,True,"LSB Industries, Inc. Common Stock",N, ,False,100.0,False,,LXU,LXU,False -LYB,True,LyondellBasell Industries NV Ordinary Shares Class A (Netherlands),N, ,False,100.0,False,,LYB,LYB,False -LYG,True,Lloyds Banking Group Plc American Depositary Shares,N, ,False,100.0,False,,LYG,LYG,False -LYL,True,Dragon Victory International Limited - Ordinary Shares,Q,S,False,100.0,False,N,,LYL,False -LYTS,True,LSI Industries Inc. - Common Stock,Q,Q,False,100.0,False,N,,LYTS,False -LYV,True,"Live Nation Entertainment, Inc. Common Stock",N, ,False,100.0,False,,LYV,LYV,False -LZB,True,La-Z-Boy Incorporated Common Stock,N, ,False,100.0,False,,LZB,LZB,False -M,True,Macy's Inc Common Stock,N, ,False,100.0,False,,M,M,False -MA,True,Mastercard Incorporated Common Stock,N, ,False,100.0,False,,MA,MA,False -MAA,True,"Mid-America Apartment Communities, Inc. Common Stock",N, ,False,100.0,False,,MAA,MAA,False -MAA$I,True,"Mid-America Apartment Communities, Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,MAApI,MAA-I,False -MAB,True,"Eaton Vance Massachusetts Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,MAB,MAB,False -MAC,True,Macerich Company (The) Common Stock,N, ,False,100.0,False,,MAC,MAC,False -MACK,True,"Merrimack Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,MACK,False -MACQ,True,"M I Acquisitions, Inc. - Common Stock",Q,S,False,100.0,False,D,,MACQ,False -MACQU,True,"M I Acquisitions, Inc. - Unit",Q,S,False,100.0,False,D,,MACQU,False -MACQW,True,"M I Acquisitions, Inc. - Warrant",Q,S,False,100.0,False,D,,MACQW,False -MAG,True,MAG Silver Corporation Ordinary Shares,A, ,False,100.0,False,,MAG,MAG,False -MAGA,True,Point Bridge GOP Stock Tracker ETF,Z, ,True,100.0,False,,MAGA,MAGA,False -MAGS,True,Magal Security Systems Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,MAGS,False -MAIN,True,Main Street Capital Corporation Common Stock,N, ,False,100.0,False,,MAIN,MAIN,False -MAMS,True,"MAM Software Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,MAMS,False -MAN,True,ManpowerGroup Common Stock,N, ,False,100.0,False,,MAN,MAN,False -MANH,True,"Manhattan Associates, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MANH,False -MANT,True,ManTech International Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,MANT,False -MANU,True,Manchester United Ltd. Class A Ordinary Shares,N, ,False,100.0,False,,MANU,MANU,False -MAR,True,Marriott International - Class A Common Stock,Q,Q,False,100.0,False,N,,MAR,False -MARA,True,"Marathon Patent Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,MARA,False -MARK,True,"Remark Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,MARK,False -MARPS,True,Marine Petroleum Trust - Units of Beneficial Interest,Q,S,False,100.0,False,N,,MARPS,False -MAS,True,Masco Corporation Common Stock,N, ,False,100.0,False,,MAS,MAS,False -MASI,True,Masimo Corporation - Common Stock,Q,Q,False,100.0,False,N,,MASI,False -MAT,True,"Mattel, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MAT,False -MATF,True,iShares Edge MSCI Multifactor Materials ETF,Z, ,True,100.0,False,,MATF,MATF,False -MATR,True,Mattersight Corporation - Common Stock,Q,G,False,100.0,False,N,,MATR,False -MATW,True,Matthews International Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,MATW,False -MATX,True,"Matson, Inc. Common Stock",N, ,False,100.0,False,,MATX,MATX,False -MAV,True,Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,MAV,MAV,False -MAXR,True,Maxar Technologies Ltd.,N, ,False,100.0,False,,MAXR,MAXR,False -MAYS,True,"J. W. Mays, Inc. - Common Stock",Q,S,False,100.0,False,N,,MAYS,False -MB,True,"MINDBODY, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,MB,False -MBB,True,iShares MBS ETF,Q,G,True,100.0,False,N,,MBB,False -MBCN,True,Middlefield Banc Corp. - Common Stock,Q,S,False,100.0,False,N,,MBCN,False -MBFI,True,MB Financial Inc. - Common Stock,Q,Q,False,100.0,False,N,,MBFI,False -MBFIO,True,"MB Financial Inc. - Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.000% Noncumulative Perpetual Preferred Stock, Series C",Q,Q,False,100.0,False,N,,MBFIO,False -MBG,True,SPDR Bloomberg Barclays Mortgage Backed Bond ETF,P, ,True,100.0,False,,MBG,MBG,False -MBI,True,MBIA Inc. Common Stock,N, ,False,100.0,False,,MBI,MBI,False -MBII,True,"Marrone Bio Innovations, Inc. - Common Stock",Q,S,False,100.0,False,N,,MBII,False -MBIN,True,Merchants Bancorp - Common Stock,Q,S,False,100.0,False,N,,MBIN,False -MBIO,True,"Mustang Bio, Inc. - Common Stock",Q,G,False,100.0,False,N,,MBIO,False -MBOT,True,Microbot Medical Inc. - Common Stock,Q,S,False,100.0,False,D,,MBOT,False -MBRX,True,"Moleculin Biotech, Inc. - Common Stock",Q,S,False,100.0,False,N,,MBRX,False -MBSD,True,FlexShares Disciplined Duration MBS Index Fund,Q,G,True,100.0,False,N,,MBSD,False -MBT,True,Mobile TeleSystems PJSC,N, ,False,100.0,False,,MBT,MBT,False -MBTF,True,M B T Financial Corp - Common Stock,Q,Q,False,100.0,False,N,,MBTF,False -MBUU,True,"Malibu Boats, Inc. - Common Stock",Q,G,False,100.0,False,N,,MBUU,False -MBVX,True,"MabVax Therapeutics Holdings, Inc. - Common Stock",Q,S,False,100.0,False,D,,MBVX,False -MBWM,True,Mercantile Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,MBWM,False -MC,True,Moelis & Company Class A Common Stock,N, ,False,100.0,False,,MC,MC,False -MCA,True,"Blackrock MuniYield California Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MCA,MCA,False -MCB,True,Metropolitan Bank Holding Corp. Common Stock,N, ,False,100.0,False,,MCB,MCB,False -MCBC,True,Macatawa Bank Corporation - Common Stock,Q,Q,False,100.0,False,N,,MCBC,False -MCC,True,Medley Capital Corporation Common Stock,N, ,False,100.0,False,,MCC,MCC,False -MCD,True,McDonald's Corporation Common Stock,N, ,False,100.0,False,,MCD,MCD,False -MCEF,True,First Trust Municipal CEF Income Opportunity ETF,Q,G,True,100.0,False,N,,MCEF,False -MCEP,True,"Mid-Con Energy Partners, LP - Common Units",Q,Q,False,100.0,False,N,,MCEP,False -MCF,True,Contango Oil & Gas Company Common Stock,A, ,False,100.0,False,,MCF,MCF,False -MCFT,True,"MCBC Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,MCFT,False -MCHI,True,iShares MSCI China ETF,Q,G,True,100.0,False,N,,MCHI,False -MCHP,True,Microchip Technology Incorporated - Common Stock,Q,Q,False,100.0,False,N,,MCHP,False -MCHX,True,"Marchex, Inc. - Class B Common Stock",Q,Q,False,100.0,False,N,,MCHX,False -MCI,True,Barings Corporate Investors Common Stock,N, ,False,100.0,False,,MCI,MCI,False -MCK,True,McKesson Corporation Common Stock,N, ,False,100.0,False,,MCK,MCK,False -MCN,True,Madison Covered Call & Equity Strategy Fund Common Stock,N, ,False,100.0,False,,MCN,MCN,False -MCO,True,Moody's Corporation Common Stock,N, ,False,100.0,False,,MCO,MCO,False -MCR,True,MFS Charter Income Trust Common Stock,N, ,False,100.0,False,,MCR,MCR,False -MCRB,True,"Seres Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MCRB,False -MCRI,True,"Monarch Casino & Resort, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MCRI,False -MCRN,True,Milacron Holdings Corp. Common Stock,N, ,False,100.0,False,,MCRN,MCRN,False -MCRO,True,IQ Hedge Macro Tracker ETF,P, ,True,100.0,False,,MCRO,MCRO,False -MCS,True,Marcus Corporation (The) Common Stock,N, ,False,100.0,False,,MCS,MCS,False -MCV,True,Medley Capital Corporation 6.125% Senior Notes due 2023,N, ,False,100.0,False,,MCV,MCV,False -MCX,True,Medley Capital Corporation 6.50% Notes due 2021,N, ,False,100.0,False,,MCX,MCX,False -MCY,True,Mercury General Corporation Common Stock,N, ,False,100.0,False,,MCY,MCY,False -MD,True,"Mednax, Inc. Common Stock",N, ,False,100.0,False,,MD,MD,False -MDB,True,"MongoDB, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,MDB,False -MDC,True,"M.D.C. Holdings, Inc. Common Stock",N, ,False,100.0,False,,MDC,MDC,False -MDCA,True,MDC Partners Inc. - Class A Subordinate Voting Shares,Q,Q,False,100.0,False,N,,MDCA,False -MDCO,True,The Medicines Company - Common Stock,Q,Q,False,100.0,False,N,,MDCO,False -MDGL,True,"Madrigal Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,MDGL,False -MDGS,True,Medigus Ltd. - American Depositary Share,Q,S,False,100.0,False,N,,MDGS,False -MDIV,True,First Trust Multi-Asset Diversified Income Index Fund,Q,G,True,100.0,False,N,,MDIV,False -MDLQ,True,Medley LLC 7.25% Notes due 2024,N, ,False,100.0,False,,MDLQ,MDLQ,False -MDLX,True,Medley LLC 6.875% Senior Notes due 2026,N, ,False,100.0,False,,MDLX,MDLX,False -MDLY,True,Medley Management Inc. Class A Common Stock,N, ,False,100.0,False,,MDLY,MDLY,False -MDLZ,True,"Mondelez International, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,MDLZ,False -MDP,True,Meredith Corporation Common Stock,N, ,False,100.0,False,,MDP,MDP,False -MDR,True,"McDermott International, Inc. Common Stock",N, ,False,100.0,False,,MDR,MDR,False -MDRX,True,"Allscripts Healthcare Solutions, Inc. - common stock",Q,Q,False,100.0,False,N,,MDRX,False -MDSO,True,"Medidata Solutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MDSO,False -MDT,True,Medtronic plc. Ordinary Shares,N, ,False,100.0,False,,MDT,MDT,False -MDU,True,"MDU Resources Group, Inc. Common Stock",N, ,False,100.0,False,,MDU,MDU,False -MDWD,True,MediWound Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,MDWD,False -MDXG,True,"MiMedx Group, Inc - Common Stock",Q,S,False,100.0,False,E,,MDXG,False -MDY,True,SPDR MidCap Trust Series I,P, ,True,100.0,False,,MDY,MDY,False -MDYG,True,SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV),P, ,True,100.0,False,,MDYG,MDYG,False -MDYV,True,SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD,P, ,True,100.0,False,,MDYV,MDYV,False -MEAR,True,iShares Short Maturity Municipal Bond ETF,Z, ,True,100.0,False,,MEAR,MEAR,False -MED,True,MEDIFAST INC Common Stock,N, ,False,100.0,False,,MED,MED,False -MEDP,True,"Medpace Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MEDP,False -MEET,True,"The Meet Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,MEET,False -MEI,True,"Methode Electronics, Inc. Common Stock",N, ,False,100.0,False,,MEI,MEI,False -MEIP,True,"MEI Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,MEIP,False -MELI,True,"MercadoLibre, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MELI,False -MELR,True,"Melrose Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,MELR,False -MEN,True,"Blackrock MuniEnhanced Fund, Inc Common Stock",N, ,False,100.0,False,,MEN,MEN,False -MEOH,True,Methanex Corporation - Common Stock,Q,Q,False,100.0,False,N,,MEOH,False -MER$K,True,"Merrill Lynch & Co., Inc. 6.45% Trust Preferred Securities",N, ,False,100.0,False,,MERpK,MER-K,False -MER$P,True,"Merrill Lynch & Co., Inc. Merrill Lynch Capital Trust III 7.375% Trust Preferred Securities",N, ,False,100.0,False,,MERpP.CL,MER-P*,False -MERC,True,Mercer International Inc. - Common Stock,Q,Q,False,100.0,False,N,,MERC,False -MESO,True,Mesoblast Limited - American Depositary Shares,Q,Q,False,100.0,False,N,,MESO,False -MET,True,"MetLife, Inc. Common Stock",N, ,False,100.0,False,,MET,MET,False -MET$A,True,"MetLife, Inc. Preferred Series A Floating Rate",N, ,False,100.0,False,,METpA,MET-A,False -METC,True,"Ramaco Resources, Inc. - Common Stock",Q,Q,False,100.0,False,N,,METC,False -MEXX,True,Direxion Daily MSCI Mexico Bull 3X Shares,P, ,True,100.0,False,,MEXX,MEXX,False -MFA,True,"MFA Financial, Inc.",N, ,False,100.0,False,,MFA,MFA,False -MFA$B,True,"MFA Financial, Inc. Preferred Series B",N, ,False,100.0,False,,MFApB,MFA-B,False -MFC,True,Manulife Financial Corporation Common Stock,N, ,False,100.0,False,,MFC,MFC,False -MFCB,True,MFC Bancorp Ltd.,N, ,False,100.0,False,,MFCB,MFCB,False -MFD,True,Macquarie First Trust Global Common Stock,N, ,False,100.0,False,,MFD,MFD,False -MFDX,True,PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor International Equity ETF,P, ,True,100.0,False,,MFDX,MFDX,False -MFEM,True,PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF,P, ,True,100.0,False,,MFEM,MFEM,False -MFG,True,"Mizuho Financial Group, Inc. Sponosred ADR (Japan)",N, ,False,100.0,False,,MFG,MFG,False -MFGP,True,Micro Focus Intl PLC ADS each representing One Ord Sh,N, ,False,100.0,False,,MFGP,MFGP,False -MFIN,True,Medallion Financial Corp. - Common Stock,Q,Q,False,100.0,False,N,,MFIN,False -MFINL,True,Medallion Financial Corp. - 9.000% Notes due 2021,Q,Q,False,100.0,False,N,,MFINL,False -MFL,True,Blackrock MuniHoldings Investment Quality Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,MFL,MFL,False -MFM,True,MFS Municipal Income Trust Common Stock,N, ,False,100.0,False,,MFM,MFM,False -MFNC,True,Mackinac Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,MFNC,False -MFO,True,"MFA Financial, Inc. 8.00% Senior Notes due 2042",N, ,False,100.0,False,,MFO,MFO,False -MFSF,True,MutualFirst Financial Inc. - Common Stock,Q,G,False,100.0,False,N,,MFSF,False -MFT,True,Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,MFT,MFT,False -MFUS,True,PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF,P, ,True,100.0,False,,MFUS,MFUS,False -MFV,True,MFS Special Value Trust Common Stock,N, ,False,100.0,False,,MFV,MFV,False -MG,True,Mistras Group Inc Common Stock,N, ,False,100.0,False,,MG,MG,False -MGA,True,"Magna International, Inc. Common Stock",N, ,False,100.0,False,,MGA,MGA,False -MGC,True,Vanguard Mega Cap ETF,P, ,True,100.0,False,,MGC,MGC,False -MGEE,True,MGE Energy Inc. - Common Stock,Q,Q,False,100.0,False,N,,MGEE,False -MGEN,True,"Miragen Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,MGEN,False -MGF,True,MFS Government Markets Income Trust Common Stock,N, ,False,100.0,False,,MGF,MGF,False -MGI,True,"Moneygram International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MGI,False -MGIC,True,Magic Software Enterprises Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,MGIC,False -MGK,True,Vanguard Mega Cap Growth ETF,P, ,True,100.0,False,,MGK,MGK,False -MGLN,True,"Magellan Health, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MGLN,False -MGM,True,MGM Resorts International Common Stock,N, ,False,100.0,False,,MGM,MGM,False -MGNX,True,"MacroGenics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MGNX,False -MGP,True,MGM Growth Properties LLC Class A common shares representing limited liability company interests,N, ,False,100.0,False,,MGP,MGP,False -MGPI,True,"MGP Ingredients, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MGPI,False -MGRC,True,McGrath RentCorp - Common Stock,Q,Q,False,100.0,False,N,,MGRC,False -MGU,True,Macquarie Global Infrastructure Total Return Fund Inc. Common Stock,N, ,False,100.0,False,,MGU,MGU,False -MGV,True,Vanguard Mega Cap Value ETF,P, ,True,100.0,False,,MGV,MGV,False -MGYR,True,"Magyar Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,MGYR,False -MH$A,True,"Maiden Holdings, Ltd. Pref Shs Ser A (Bermuda)",N, ,False,100.0,False,,MHpA,MH-A,False -MH$C,True,"Maiden Holdings North America, Ltd. 7.125% Non-Cumulative Preference Shares, Series C",N, ,False,100.0,False,,MHpC,MH-C,False -MH$D,True,"Maiden Holdings, Ltd. 6.700% Non-Cumulative Preference Shares, Series D",N, ,False,100.0,False,,MHpD,MH-D,False -MHD,True,"Blackrock MuniHoldings Fund, Inc. Common Stock",N, ,False,100.0,False,,MHD,MHD,False -MHE,True,BlackRock Massachusetts Tax-Exempt Trust,A, ,False,100.0,False,,MHE,MHE,False -MHF,True,"Western Asset Municipal High Income Fund, Inc. Common Stock",N, ,False,100.0,False,,MHF,MHF,False -MHH,True,"Mastech Digital, Inc Common Stock",A, ,False,100.0,False,,MHH,MHH,False -MHI,True,Pioneer Municipal High Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,MHI,MHI,False -MHK,True,"Mohawk Industries, Inc. Common Stock",N, ,False,100.0,False,,MHK,MHK,False -MHLA,True,"Maiden Holdings, Ltd. 6.625% Notes due 2046",N, ,False,100.0,False,,MHLA,MHLA,False -MHLD,True,"Maiden Holdings, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,MHLD,False -MHN,True,"Blackrock MuniHoldings New York Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MHN,MHN,False -MHNC,True,"Maiden Holdings North America, Ltd. 7.75% Notes due 2043",N, ,False,100.0,False,,MHNC,MHNC,False -MHO,True,"M/I Homes, Inc. Common Stock",N, ,False,100.0,False,,MHO,MHO,False -MIC,True,Macquarie Infrastructure Corporation Common Stock,N, ,False,100.0,False,,MIC,MIC,False -MICR,True,"Micron Solutions, Inc. Common Stock",A, ,False,100.0,False,,MICR,MICR,False -MICT,True,"Micronet Enertec Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,MICT,False -MIDD,True,The Middleby Corporation - Common Stock,Q,Q,False,100.0,False,N,,MIDD,False -MIDU,True,Direxion Mid Cap Bull 3X Shares,P, ,True,100.0,False,,MIDU,MIDU,False -MIDZ,True,Direxion Mid Cap Bear 3X Shares,P, ,True,100.0,False,,MIDZ,MIDZ,False -MIE,True,"Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. Common Stock",N, ,False,100.0,False,,MIE,MIE,False -MIK,True,"The Michaels Companies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MIK,False -MILN,True,Global X Millennials Thematic ETF,Q,G,True,100.0,False,N,,MILN,False -MIME,True,Mimecast Limited - Ordinary Shares,Q,Q,False,100.0,False,N,,MIME,False -MIN,True,MFS Intermediate Income Trust Common Stock,N, ,False,100.0,False,,MIN,MIN,False -MINC,True,AdvisorShares Newfleet Multi-sector Income ETF,P, ,True,100.0,False,,MINC,MINC,False -MIND,True,"Mitcham Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MIND,False -MINDP,True,"Mitcham Industries, Inc. - Series A 9.00% Series A Cumulative Preferred Stock",Q,Q,False,100.0,False,N,,MINDP,False -MINI,True,"Mobile Mini, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MINI,False -MINT,True,PIMCO Enhanced Short Maturity Active Exchange-Traded Fund,P, ,True,100.0,False,,MINT,MINT,False -MITK,True,"Mitek Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,MITK,False -MITL,True,Mitel Networks Corporation - Common Shares,Q,Q,False,100.0,False,N,,MITL,False -MITT,True,"AG Mortgage Investment Trust, Inc. Common Stock",N, ,False,100.0,False,,MITT,MITT,False -MITT$A,True,"AG Mortgage Investment Trust, Inc. 8.25% Preferred Series A",N, ,False,100.0,False,,MITTpA,MITT-A,False -MITT$B,True,"AG Mortgage Investment Trust, Inc. Preferred Series B",N, ,False,100.0,False,,MITTpB,MITT-B,False -MIW,True,"Eaton Vance Michigan Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,MIW,MIW,False -MIXT,True,"MiX Telematics Limited American Depositary Shares, each representing 25 Ordinary Shares",N, ,False,100.0,False,,MIXT,MIXT,False -MIY,True,"Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MIY,MIY,False -MJ,True,ETFMG Alternative Harvest ETF,P, ,True,100.0,False,,MJ,MJ,False -MJCO,True,Majesco Common Stock,A, ,False,100.0,False,,MJCO,MJCO,False -MKC,True,"McCormick & Company, Incorporated Common Stock",N, ,False,100.0,False,,MKC,MKC,False -MKC.V,True,"McCormick & Company, Incorporated Common Stock",N, ,False,100.0,False,,MKC.V,MKC.V,False -MKGI,True,"Monaker Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,MKGI,False -MKL,True,Markel Corporation Common Stock,N, ,False,10.0,False,,MKL,MKL,False -MKSI,True,"MKS Instruments, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MKSI,False -MKTX,True,"MarketAxess Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MKTX,False -MLAB,True,"Mesa Laboratories, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MLAB,False -MLCO,True,Melco Resorts & Entertainment Limited - American Depositary Shares ,Q,Q,False,100.0,False,N,,MLCO,False -MLHR,True,"Herman Miller, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MLHR,False -MLI,True,"Mueller Industries, Inc. Common Stock",N, ,False,100.0,False,,MLI,MLI,False -MLM,True,"Martin Marietta Materials, Inc. Common Stock",N, ,False,100.0,False,,MLM,MLM,False -MLN,True,VanEck Vectors AMT-Free Long Municipal Index ETF,P, ,True,100.0,False,,MLN,MLN,False -MLNT,True,"Melinta Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MLNT,False -MLNX,True,"Mellanox Technologies, Ltd. - Ordinary Shares",Q,Q,False,100.0,False,N,,MLNX,False -MLP,True,"Maui Land & Pineapple Company, Inc. Common Stock",N, ,False,100.0,False,,MLP,MLP,False -MLPA,True,Global X MLP ETF,P, ,True,100.0,False,,MLPA,MLPA,False -MLPB,True,"ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040",P, ,False,100.0,False,,MLPB,MLPB,False -MLPC,True,C-Tracks ETNs based on Performance of the Miller/Howard MLP Fundamental Index,P, ,False,100.0,False,,MLPC,MLPC,False -MLPE,True,"C-Tracks ETN on Miller/Howard Fundamental MLP Index, Series B, Due July 13, 2026",P, ,False,100.0,False,,MLPE,MLPE,False -MLPG,True,"UBS AG Exchange Traded Access Securities (E-TRACS) Linked to the Alerian Natural Gas MLP Index due July 9, 2040",P, ,False,100.0,False,,MLPG,MLPG,False -MLPI,True,UBS AG ETN,P, ,False,100.0,False,,MLPI,MLPI,False -MLPO,True,"Credit Suisse Group Exchange Traded Notes due December 4, 2034, Linked to the S&P MLP Index",P, ,False,100.0,False,,MLPO,MLPO,False -MLPQ,True,"UBS AG ETRACS 2xMonthly Leveraged Alerian MLP Infrastructure Index ETN Series B due February 12, 2046",P, ,False,100.0,False,,MLPQ,MLPQ,False -MLPS,True,"UBS AG 1xMonthly Short Exchange Traded Access Securities (E-TRACS) Linked to the Alerian MLP Infrastructure Total Return Index due October 1, 2040",P, ,False,100.0,False,,MLPS,MLPS,False -MLPX,True,Global X MLP & Energy Infrastructure ETF,P, ,True,100.0,False,,MLPX,MLPX,False -MLPY,True,Morgan Stanley Cushing MLP High Income Index ETN,P, ,False,100.0,False,,MLPY,MLPY,False -MLPZ,True,"UBS AG ETRACS ETRACS 2xMonthly Leveraged S&P MLP Index ETN Series B due February 12, 2046",P, ,False,100.0,False,,MLPZ,MLPZ,False -MLQD,True,iShares 5-10 Year Investment Grade Corporate Bond ETF,Z, ,True,100.0,False,,MLQD,MLQD,False -MLR,True,"Miller Industries, Inc. Common Stock",N, ,False,100.0,False,,MLR,MLR,False -MLSS,True,"Milestone Scientific, Inc. Common Stock",A, ,False,100.0,False,,MLSS,MLSS,False -MLTI,True,"Credit Suisse X-Links Multi-Asset High Income Exchange Traded Notes (ETNs) due September 28, 2035",P, ,True,100.0,False,,MLTI,MLTI,False -MLVF,True,"Malvern Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,MLVF,False -MMAC,True,"MMA Capital Management, LLC - Common Stock",Q,S,False,100.0,False,N,,MMAC,False -MMC,True,"Marsh & McLennan Companies, Inc. Common Stock",N, ,False,100.0,False,,MMC,MMC,False -MMD,True,MainStay MacKay DefinedTerm Municipal Opportunities Fund,N, ,False,100.0,False,,MMD,MMD,False -MMDM,True,Modern Media Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,MMDM,False -MMDMR,True,Modern Media Acquisition Corp. - Right,Q,S,False,100.0,False,N,,MMDMR,False -MMDMU,True,Modern Media Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,MMDMU,False -MMDMW,True,Modern Media Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,MMDMW,False -MMI,True,"Marcus & Millichap, Inc. Common Stock",N, ,False,100.0,False,,MMI,MMI,False -MMIN,True,IQ MacKay Shields Municipal Insured ETF ETF,P, ,True,100.0,False,,MMIN,MMIN,False -MMIT,True,IQ MacKay Shields Municipal Intermediate ETF,P, ,True,100.0,False,,MMIT,MMIT,False -MMLP,True,Martin Midstream Partners L.P. - Common Units Representing Limited Partnership Interests,Q,Q,False,100.0,False,N,,MMLP,False -MMM,True,3M Company Common Stock,N, ,False,100.0,False,,MMM,MMM,False -MMP,True,Magellan Midstream Partners L.P. Limited Partnership,N, ,False,100.0,False,,MMP,MMP,False -MMS,True,"Maximus, Inc. Common Stock",N, ,False,100.0,False,,MMS,MMS,False -MMSI,True,"Merit Medical Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MMSI,False -MMT,True,MFS Multimarket Income Trust Common Stock,N, ,False,100.0,False,,MMT,MMT,False -MMTM,True,SPDR S&P 1500 Momentum Tilt ETF,P, ,True,100.0,False,,MMTM,MMTM,False -MMU,True,"Western Asset Managed Municipals Fund, Inc. Common Stock",N, ,False,100.0,False,,MMU,MMU,False -MMV,True,Eaton Vance Massachusetts Municipal Income Trust Shares of Beneficial Interest,A, ,False,100.0,False,,MMV,MMV,False -MMYT,True,MakeMyTrip Limited - Ordinary Shares,Q,Q,False,100.0,False,N,,MMYT,False -MN,True,"Manning & Napier, Inc. Class A Common Stock",N, ,False,100.0,False,,MN,MN,False -MNA,True,IQ Merger Arbitrage ETF,P, ,True,100.0,False,,MNA,MNA,False -MNDO,True,MIND C.T.I. Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,MNDO,False -MNE,True,Blackrock Muni New York Intermediate Duration Fund Inc Common Stock,N, ,False,100.0,False,,MNE,MNE,False -MNGA,True,MagneGas Corporation - Common Stcok,Q,S,False,100.0,False,D,,MNGA,False -MNI,True,McClatchy Company (The) Common Stock,A, ,False,100.0,False,,MNI,MNI,False -MNK,True,Mallinckrodt plc Ordinary Shares,N, ,False,100.0,False,,MNK,MNK,False -MNKD,True,MannKind Corporation - Common Stock,Q,G,False,100.0,False,N,,MNKD,False -MNLO,True,Menlo Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,MNLO,False -MNOV,True,"MediciNova, Inc. - Common Stock",Q,G,False,100.0,False,N,,MNOV,False -MNP,True,"Western Asset Municipal Partners Fund, Inc. Common Stock",N, ,False,100.0,False,,MNP,MNP,False -MNR,True,Monmouth Real Estate Investment Corporation Class A Common Stock,N, ,False,100.0,False,,MNR,MNR,False -MNR$C,True,Monmouth Real Estate Investment Corporation 6.125% Series C Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,MNRpC,MNR-C,False -MNRO,True,"Monro, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MNRO,False -MNST,True,Monster Beverage Corporation - Common Stock,Q,Q,False,100.0,False,N,,MNST,False -MNTA,True,"Momenta Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MNTA,False -MNTX,True,"Manitex International, Inc. - common stock",Q,S,False,100.0,False,N,,MNTX,False -MO,True,"Altria Group, Inc.",N, ,False,100.0,False,,MO,MO,False -MOAT,True,VanEck Vectors Morningstar Wide Moat ETF,P, ,True,100.0,False,,MOAT,MOAT,False -MOBL,True,"MobileIron, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MOBL,False -MOC,True,Command Security Corporation Common Stock,A, ,False,100.0,False,,MOC,MOC,False -MOD,True,Modine Manufacturing Company Common Stock,N, ,False,100.0,False,,MOD,MOD,False -MODN,True,"Model N, Inc. Common Stock",N, ,False,100.0,False,,MODN,MODN,False -MOFG,True,"MidWestOne Financial Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MOFG,False -MOG.A,True,Moog Inc. Class A Common Stock,N, ,False,100.0,False,,MOG.A,MOG.A,False -MOG.B,True,Moog Inc. Class B Common Stock,N, ,False,100.0,False,,MOG.B,MOG.B,False -MOGLC,True,Gabelli NextShares Trust - Gabelli Media Mogul NextShares,Q,G,False,100.0,False,N,,MOGLC,True -MOGO,True,Mogo Finance Technology Inc. - Common Share,Q,S,False,100.0,False,N,,MOGO,False -MOH,True,Molina Healthcare Inc Common Stock,N, ,False,100.0,False,,MOH,MOH,False -MOM,True,AGFiQ U.S. Market Neutral Momentum Fund,P, ,True,100.0,False,,MOM,MOM,False -MOMO,True,Momo Inc. - American Depositary Shares,Q,Q,False,100.0,False,N,,MOMO,False -MON,True,Monsanto Company Common Stock,N, ,False,100.0,False,,MON,MON,False -MOO,True,VanEck Vectors Agribusiness ETF,P, ,True,100.0,False,,MOO,MOO,False -MOR,True,MorphoSys AG - American Depositary Shares,Q,Q,False,100.0,False,N,,MOR,False -MORL,True,ETRACS Monthly Pay 2XLeveraged Mortgage REIT ETN,P, ,False,100.0,False,,MORL,MORL,False -MORN,True,"Morningstar, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MORN,False -MORT,True,VanEck Vectors Mortgage REIT Income ETF,P, ,True,100.0,False,,MORT,MORT,False -MOS,True,Mosaic Company (The) Common Stock,N, ,False,100.0,False,,MOS,MOS,False -MOSC,True,Mosaic Acquisition Corp. Class A Ordinary Shares,N, ,False,100.0,False,,MOSC,MOSC,False -MOSC.U,True,"Mosaic Acquisition Corp. Units, each consisting of one Class A Ordinary Share and one-third of one Warrant",N, ,False,100.0,False,,MOSC.U,MOSC=,False -MOSC.W,True,"Mosaic Acquisition Corp. Warrants, each exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share",N, ,False,100.0,False,,MOSC.WS,MOSC+,False -MOSY,True,"MoSys, Inc. - Common Stock",Q,S,False,100.0,False,N,,MOSY,False -MOTI,True,VanEck Vectors Morningstar International Moat ETF,P, ,True,100.0,False,,MOTI,MOTI,False -MOTS,True,"Motus GI Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,MOTS,False -MOV,True,Movado Group Inc. Common Stock,N, ,False,100.0,False,,MOV,MOV,False -MOXC,True,"Moxian, Inc. - Common Stock",Q,S,False,100.0,False,N,,MOXC,False -MP$D,True,Mississippi Power Company 5.25 Srs Pfd,N, ,False,100.0,False,,MPpD,MP-D,False -MPA,True,Blackrock MuniYield Pennsylvania Quality Fund Common Stock,N, ,False,100.0,False,,MPA,MPA,False -MPAA,True,"Motorcar Parts of America, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MPAA,False -MPAC,True,Matlin & Partners Acquisition Corporation - Class A Common Stock,Q,S,False,100.0,False,N,,MPAC,False -MPACU,True,Matlin & Partners Acquisition Corporation - Unit,Q,S,False,100.0,False,N,,MPACU,False -MPACW,True,Matlin & Partners Acquisition Corporation - Warrants,Q,S,False,100.0,False,N,,MPACW,False -MPB,True,Mid Penn Bancorp - Common Stock,Q,G,False,100.0,False,N,,MPB,False -MPC,True,Marathon Petroleum Corporation Common Stock,N, ,False,100.0,False,,MPC,MPC,False -MPCT,True,iShares MSCI Global Impact ETF,Q,G,True,100.0,False,N,,MPCT,False -MPLX,True,MPLX LP Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,MPLX,MPLX,False -MPO,True,Midstates Petroleum Company Inc. Common Stock,N, ,False,100.0,False,,MPO,MPO,False -MPV,True,Barings Participation Investors Common Stock,N, ,False,100.0,False,,MPV,MPV,False -MPVD,True,Mountain Province Diamonds Inc. - Common Stock,Q,Q,False,100.0,False,N,,MPVD,False -MPW,True,"Medical Properties Trust, Inc. common stock",N, ,False,100.0,False,,MPW,MPW,False -MPWR,True,"Monolithic Power Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MPWR,False -MPX,True,Marine Products Corporation Common Stock,N, ,False,100.0,False,,MPX,MPX,False -MQT,True,"Blackrock MuniYield Quality Fund II, Inc. Common Stock",N, ,False,100.0,False,,MQT,MQT,False -MQY,True,"Blackrock MuniYield Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MQY,MQY,False -MRAM,True,"Everspin Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,MRAM,False -MRBK,True,Meridian Bank - Common Stock,Q,Q,False,100.0,False,N,,MRBK,False -MRC,True,MRC Global Inc. Common Stock,N, ,False,100.0,False,,MRC,MRC,False -MRCC,True,Monroe Capital Corporation - Common Stock,Q,Q,False,100.0,False,N,,MRCC,False -MRCY,True,Mercury Systems Inc - Common Stock,Q,Q,False,100.0,False,N,,MRCY,False -MRGR,True,ProShares Merger ETF,Z, ,True,100.0,False,,MRGR,MRGR,False -MRIN,True,Marin Software Incorporated Common Stock,N, ,False,100.0,False,,MRIN,MRIN,False -MRK,True,"Merck & Company, Inc. Common Stock (new)",N, ,False,100.0,False,,MRK,MRK,False -MRLN,True,Marlin Business Services Corp. - Common Stock,Q,Q,False,100.0,False,N,,MRLN,False -MRNS,True,"Marinus Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,MRNS,False -MRO,True,Marathon Oil Corporation Common Stock,N, ,False,100.0,False,,MRO,MRO,False -MRRL,True,"ETRACS Monthly Pay 2xLeveraged Mortgage REIT ETN Series B due October 16, 2042",P, ,False,100.0,False,,MRRL,MRRL,False -MRSN,True,"Mersana Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MRSN,False -MRT,True,"MedEquities Realty Trust, Inc. Common Stock",N, ,False,100.0,False,,MRT,MRT,False -MRTN,True,"Marten Transport, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,MRTN,False -MRTX,True,"Mirati Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,MRTX,False -MRUS,True,Merus N.V. - Common Shares,Q,G,False,100.0,False,N,,MRUS,False -MRVL,True,Marvell Technology Group Ltd. - Common Stock,Q,Q,False,100.0,False,N,,MRVL,False -MS,True,Morgan Stanley Common Stock,N, ,False,100.0,False,,MS,MS,False -MS$A,True,Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A,N, ,False,100.0,False,,MSpA,MS-A,False -MS$E,True,Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E,N, ,False,100.0,False,,MSpE,MS-E,False -MS$F,True,Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag,N, ,False,100.0,False,,MSpF,MS-F,False -MS$G,True,Morgan Stanley Depositary Shares Representing 1/1000th Preferred Series G,N, ,False,100.0,False,,MSpG,MS-G,False -MS$I,True,Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum),N, ,False,100.0,False,,MSpI,MS-I,False -MS$K,True,"Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series K",N, ,False,100.0,False,,MSpK,MS-K,False -MSA,True,MSA Safety Incorporated Common Stock,N, ,False,100.0,False,,MSA,MSA,False -MSB,True,Mesabi Trust Common Stock,N, ,False,100.0,False,,MSB,MSB,False -MSBF,True,MSB Financial Corp. - Common Stock,Q,G,False,100.0,False,N,,MSBF,False -MSBI,True,"Midland States Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MSBI,False -MSCC,True,Microsemi Corporation - Common Stock,Q,Q,False,100.0,False,N,,MSCC,False -MSCI,True,MSCI Inc Common Stock,N, ,False,100.0,False,,MSCI,MSCI,False -MSD,True,"Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock",N, ,False,100.0,False,,MSD,MSD,False -MSEX,True,Middlesex Water Company - Common Stock,Q,Q,False,100.0,False,N,,MSEX,False -MSF,True,"Morgan Stanley Emerging Markets Fund, Inc. Common Stock",N, ,False,100.0,False,,MSF,MSF,False -MSFT,True,Microsoft Corporation - Common Stock,Q,Q,False,100.0,False,N,,MSFT,False -MSG,True,The Madison Square Garden Company Class A Common Stock (New),N, ,False,100.0,False,,MSG,MSG,False -MSGN,True,MSG Networks Inc. Common Stock,N, ,False,100.0,False,,MSGN,MSGN,False -MSI,True,"Motorola Solutions, Inc. Common Stock",N, ,False,100.0,False,,MSI,MSI,False -MSL,True,MidSouth Bancorp Common Stock,N, ,False,100.0,False,,MSL,MSL,False -MSM,True,"MSC Industrial Direct Company, Inc. Common Stock",N, ,False,100.0,False,,MSM,MSM,False -MSN,True,Emerson Radio Corporation Common Stock,A, ,False,100.0,False,,MSN,MSN,False -MSON,True,"MISONIX, Inc. - Common Stock",Q,G,False,100.0,False,N,,MSON,False -MSP,True,Madison Strategic Sector Premium Fund Madison Strategic Sector Premium Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,MSP,MSP,False -MSTR,True,MicroStrategy Incorporated - Class A Common Stock,Q,Q,False,100.0,False,N,,MSTR,False -MSUS,True,LHA Market State U.S. Tactical ETF ,Z, ,True,100.0,False,,MSUS,MSUS,False -MT,True,Arcelor Mittal NY Registry Shares NEW,N, ,False,100.0,False,,MT,MT,False -MTB,True,M&T Bank Corporation Common Stock,N, ,False,100.0,False,,MTB,MTB,False -MTB$,True,"M&T Bank Corporation Fixed Rate Cumulative Perpetual Preferred Stock, Series A",N, ,False,100.0,False,,MTBp,MTB-,False -MTB$C,True,"M&T Bank Corporation Fixed Rate Cumulative Perpetual Preferred Stock, Series C",N, ,False,100.0,False,,MTBpC,MTB-C,False -MTB.W,True,"M&T Bank Corporation Warrant (Expiring December 23, 2018)",N, ,False,100.0,False,,MTB.WS,MTB+,False -MTBC,True,"Medical Transcription Billing, Corp. - Common Stock",Q,S,False,100.0,False,N,,MTBC,False -MTBCP,True,"Medical Transcription Billing, Corp. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock",Q,S,False,100.0,False,N,,MTBCP,False -MTCH,True,"Match Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MTCH,False -MTD,True,"Mettler-Toledo International, Inc. Common Stock",N, ,False,100.0,False,,MTD,MTD,False -MTDR,True,Matador Resources Company Common Stock,N, ,False,100.0,False,,MTDR,MTDR,False -MTEC,True,MTech Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,MTEC,False -MTECU,True,MTech Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,MTECU,False -MTECW,True,MTech Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,MTECW,False -MTEM,True,"Molecular Templates, Inc. - Common Stock",Q,S,False,100.0,False,N,,MTEM,False -MTEX,True,"Mannatech, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,MTEX,False -MTFB,True,Motif Bio plc - ADR,Q,S,False,100.0,False,N,,MTFB,False -MTFBW,True,Motif Bio plc - Warrant,Q,S,False,100.0,False,N,,MTFBW,False -MTG,True,MGIC Investment Corporation Common Stock,N, ,False,100.0,False,,MTG,MTG,False -MTGE,True,MTGE Investment Corp. - Common Stock,Q,Q,False,100.0,False,N,,MTGE,False -MTGEP,True,MTGE Investment Corp. - 8.125% Series A Cumulative Redeemable Preferred Stock,Q,Q,False,100.0,False,N,,MTGEP,False -MTH,True,Meritage Homes Corporation Common Stock,N, ,False,100.0,False,,MTH,MTH,False -MTL,True,Mechel PAO American Depositary Shares (Each rep. 1 common shares),N, ,False,100.0,False,,MTL,MTL,False -MTL$,True,Mechel PAO American Depositary Shares (each representing one-half of a Preferred Share),N, ,False,100.0,False,,MTLp,MTL-,False -MTLS,True,Materialise NV - American Depositary Shares,Q,Q,False,100.0,False,N,,MTLS,False -MTN,True,"Vail Resorts, Inc. Common Stock",N, ,False,100.0,False,,MTN,MTN,False -MTNB,True,"Matinas Biopharma Holdings, Inc. Common Stock",A, ,False,100.0,False,,MTNB,MTNB,False -MTOR,True,"Meritor, Inc. Common Stock",N, ,False,100.0,False,,MTOR,MTOR,False -MTP,True,Midatech Pharma PLC - American Depositary Shares,Q,S,False,100.0,False,D,,MTP,False -MTR,True,Mesa Royalty Trust Common Stock,N, ,False,100.0,False,,MTR,MTR,False -MTRN,True,Materion Corporation,N, ,False,100.0,False,,MTRN,MTRN,False -MTRX,True,Matrix Service Company - Common Stock,Q,Q,False,100.0,False,N,,MTRX,False -MTSC,True,MTS Systems Corporation - Common Stock,Q,Q,False,100.0,False,N,,MTSC,False -MTSI,True,"MACOM Technology Solutions Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MTSI,False -MTSL,True,MER Telemanagement Solutions Ltd. - Ordinary Shares,Q,S,False,100.0,False,D,,MTSL,False -MTT,True,Western Asset Municipal Defined Opportunity Trust Inc Common Stock,N, ,False,100.0,False,,MTT,MTT,False -MTUM,True,iShares Edge MSCI USA Momentum Factor ETF,Z, ,True,100.0,False,,MTUM,MTUM,False -MTW,True,"Manitowoc Company, Inc. (The) Common Stock",N, ,False,100.0,False,,MTW,MTW,False -MTX,True,Minerals Technologies Inc. Common Stock,N, ,False,100.0,False,,MTX,MTX,False -MTZ,True,"MasTec, Inc. Common Stock",N, ,False,100.0,False,,MTZ,MTZ,False -MU,True,"Micron Technology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MU,False -MUA,True,"Blackrock MuniAssets Fund, Inc Common Stock",N, ,False,100.0,False,,MUA,MUA,False -MUB,True,iShares National Muni Bond ETF,P, ,True,100.0,False,,MUB,MUB,False -MUC,True,"Blackrock MuniHoldings California Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MUC,MUC,False -MUDS,True,Mudrick Capital Acquisition Corporation - Class A Common Stock,Q,S,False,100.0,False,N,,MUDS,False -MUDSU,True,Mudrick Capital Acquisition Corporation - Unit,Q,S,False,100.0,False,N,,MUDSU,False -MUDSW,True,Mudrick Capital Acquisition Corporation - Warrant,Q,S,False,100.0,False,N,,MUDSW,False -MUE,True,"Blackrock MuniHoldings Quality Fund II, Inc. Common Stock",N, ,False,100.0,False,,MUE,MUE,False -MUFG,True,"Mitsubishi UFJ Financial Group, Inc. Common Stock",N, ,False,100.0,False,,MUFG,MUFG,False -MUH,True,"Blackrock MuniHoldings Fund II, Inc. Common Stock",N, ,False,100.0,False,,MUH,MUH,False -MUI,True,Blackrock Muni Intermediate Duration Fund Inc Common Stock,N, ,False,100.0,False,,MUI,MUI,False -MUJ,True,"Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock",N, ,False,100.0,False,,MUJ,MUJ,False -MUNI,True,PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund,P, ,True,100.0,False,,MUNI,MUNI,False -MUR,True,Murphy Oil Corporation Common Stock,N, ,False,100.0,False,,MUR,MUR,False -MUS,True,"Blackrock MuniHoldings Quality Fund, Inc Common Stock",N, ,False,100.0,False,,MUS,MUS,False -MUSA,True,Murphy USA Inc. Common Stock,N, ,False,100.0,False,,MUSA,MUSA,False -MUX,True,McEwen Mining Inc. Common Stock,N, ,False,100.0,False,,MUX,MUX,False -MVBF,True,MVB Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,MVBF,False -MVC,True,"MVC Capital, Inc. Common Stock",N, ,False,100.0,False,,MVC,MVC,False -MVCD,True,"MVC Capital, Inc. 6.25% Senior Notes due 2022",N, ,False,100.0,False,,MVCD,MVCD,False -MVF,True,"Blackrock MuniVest Fund, Inc. Common Stock",A, ,False,100.0,False,,MVF,MVF,False -MVIN,True,Natixis ETF Trust ETF,P, ,True,100.0,False,,MVIN,MVIN,False -MVIS,True,"Microvision, Inc. - Common Stock",Q,G,False,100.0,False,N,,MVIS,False -MVO,True,MV Oil Trust Units of Beneficial Interests,N, ,False,100.0,False,,MVO,MVO,False -MVT,True,"Blackrock MuniVest Fund II, Inc. Common Stock",N, ,False,100.0,False,,MVT,MVT,False -MVV,True,ProShares Ultra MidCap400,P, ,True,100.0,False,,MVV,MVV,False -MWA,True,MUELLER WATER PRODUCTS Common Stock,N, ,False,100.0,False,,MWA,MWA,False -MX,True,"MagnaChip Semiconductor Corporation Depositary Shares, each representing one share of common stock",N, ,False,100.0,False,,MX,MX,False -MXC,True,Mexco Energy Corporation Common Stock,A, ,False,100.0,False,,MXC,MXC,False -MXDE,True,Nationwide Maximum Diversification Emerging Markets Core Equity ETF,P, ,True,100.0,False,,MXDE,MXDE,False -MXDU,True,Nationwide Maximum Diversification U.S. Core Equity ETF,P, ,True,100.0,False,,MXDU,MXDU,False -MXE,True,"Mexico Equity and Income Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,MXE,MXE,False -MXF,True,"Mexico Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,MXF,MXF,False -MXI,True,iShares Global Materials ETF,P, ,True,100.0,False,,MXI,MXI,False -MXIM,True,"Maxim Integrated Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MXIM,False -MXL,True,"MaxLinear, Inc. Common Stock",N, ,False,100.0,False,,MXL,MXL,False -MXWL,True,"Maxwell Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MXWL,False -MYC,True,"Blackrock MuniYield California Fund, Inc. Common Stock",N, ,False,100.0,False,,MYC,MYC,False -MYD,True,"Blackrock MuniYield Fund, Inc. Common Stock",N, ,False,100.0,False,,MYD,MYD,False -MYE,True,"Myers Industries, Inc. Common Stock",N, ,False,100.0,False,,MYE,MYE,False -MYF,True,Blackrock MuniYield Investment Fund Common Stock,N, ,False,100.0,False,,MYF,MYF,False -MYGN,True,"Myriad Genetics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MYGN,False -MYI,True,"Blackrock MuniYield Quality Fund III, Inc Common Stock",N, ,False,100.0,False,,MYI,MYI,False -MYJ,True,"Blackrock MuniYield New Jersey Fund, Inc Common Stock",N, ,False,100.0,False,,MYJ,MYJ,False -MYL,True,Mylan N.V. - Common Stock,Q,Q,False,100.0,False,N,,MYL,False -MYN,True,"Blackrock MuniYield New York Quality Fund, Inc.Common Stock",N, ,False,100.0,False,,MYN,MYN,False -MYND,True,"MYnd Analytics, Inc. - Common Stock",Q,S,False,100.0,False,D,,MYND,False -MYNDW,True,"MYnd Analytics, Inc. - Warrant",Q,S,False,100.0,False,D,,MYNDW,False -MYO,True,Myomo Inc. Common Stock,A, ,False,100.0,False,,MYO,MYO,False -MYOK,True,"MyoKardia, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MYOK,False -MYOS,True,MYOS RENS Technology Inc. - Common Stock,Q,S,False,100.0,False,N,,MYOS,False -MYOV,True,Myovant Sciences Ltd. Common Shares,N, ,False,100.0,False,,MYOV,MYOV,False -MYRG,True,"MYR Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,MYRG,False -MYSZ,True,"My Size, Inc. - Common Stock",Q,S,False,100.0,False,N,,MYSZ,False -MYY,True,ProShares Short MidCap400,P, ,True,100.0,False,,MYY,MYY,False -MZA,True,"Blackrock MuniYield Arizona Fund, Inc. Common Stock",A, ,False,100.0,False,,MZA,MZA,False -MZF,True,Managed Duration Investment Grade Municipal Fund,N, ,False,100.0,False,,MZF,MZF,False -MZOR,True,Mazor Robotics Ltd. - American Depositary Shares,Q,G,False,100.0,False,N,,MZOR,False -MZZ,True,ProShares UltraShort MidCap400,P, ,True,100.0,False,,MZZ,MZZ,False -NAC,True,Nuveen California Quality Municipal Income Fund,N, ,False,100.0,False,,NAC,NAC,False -NAD,True,Nuveen Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NAD,NAD,False -NAII,True,"Natural Alternatives International, Inc. - Common Stock",Q,G,False,100.0,False,N,,NAII,False -NAIL,True,Direxion Daily Homebuilders & Supplies Bull 3X Shares,P, ,True,100.0,False,,NAIL,NAIL,False -NAK,True,"Northern Dynasty Minerals, Ltd. Common Stock",A, ,False,100.0,False,,NAK,NAK,False -NAKD,True,Naked Brand Group Inc. - Common Stock,Q,S,False,100.0,False,D,,NAKD,False -NAN,True,Nuveen New York Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NAN,NAN,False -NANO,True,Nanometrics Incorporated - Common Stock,Q,Q,False,100.0,False,N,,NANO,False -NANR,True,SPDR S&P North American Natural Resources ETF,P, ,True,100.0,False,,NANR,NANR,False -NAO,True,Nordic Amern Offshore Ltd Ordinary Shares (Bermuda),N, ,False,100.0,False,,NAO,NAO,False -NAOV,True,"NanoVibronix, Inc. - Common Stock",Q,S,False,100.0,False,N,,NAOV,False -NAP,True,Navios Maritime Midstream Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,NAP,NAP,False -NAT,True,Nordic American Tankers Limited Common Stock,N, ,False,100.0,False,,NAT,NAT,False -NATH,True,"Nathan's Famous, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NATH,False -NATI,True,National Instruments Corporation - Common Stock,Q,Q,False,100.0,False,N,,NATI,False -NATR,True,"Nature's Sunshine Products, Inc. - Common Stock",Q,S,False,100.0,False,N,,NATR,False -NAUH,True,"National American University Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,NAUH,False -NAV,True,Navistar International Corporation Common Stock,N, ,False,100.0,False,,NAV,NAV,False -NAV$D,True,Navistar International Corporation Preferred Stock,N, ,False,100.0,False,,NAVpD,NAV-D,False -NAVB,True,"Navidea Biopharmaceuticals, Inc. Common Stock",A, ,False,100.0,False,,NAVB,NAVB,False -NAVG,True,"The Navigators Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NAVG,False -NAVI,True,Navient Corporation - Common Stock,Q,Q,False,100.0,False,N,,NAVI,False -NAZ,True,Nuveen Arizona Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NAZ,NAZ,False -NBB,True,Nuveen Build America Bond Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NBB,NBB,False -NBD,True,Nuveen Build America Bond Opportunity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NBD,NBD,False -NBEV,True,New Age Beverages Corporation - Common Stock,Q,S,False,100.0,False,N,,NBEV,False -NBH,True,Neuberger Berman Intermediate Municipal Fund Inc. Common Stock,A, ,False,100.0,False,,NBH,NBH,False -NBHC,True,National Bank Holdings Corporation Common Stock,N, ,False,100.0,False,,NBHC,NBHC,False -NBIX,True,"Neurocrine Biosciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NBIX,False -NBL,True,Noble Energy Inc. Common Stock,N, ,False,100.0,False,,NBL,NBL,False -NBLX,True,Noble Midstream Partners LP Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,NBLX,NBLX,False -NBN,True,Northeast Bancorp - Common Stock,Q,G,False,100.0,False,N,,NBN,False -NBO,True,Neuberger Berman New York Intermediate Municipal Fund Inc. Common Stock,A, ,False,100.0,False,,NBO,NBO,False -NBR,True,Nabors Industries Ltd.,N, ,False,100.0,False,,NBR,NBR,False -NBR$A,True,"Nabors Industries Ltd. 6.00% Mandatory Convertible Preferred Shares, Series A",N, ,False,100.0,False,,NBRpA,NBR-A,False -NBRV,True,Nabriva Therapeutics plc - Ordinary Shares,Q,Q,False,100.0,False,N,,NBRV,False -NBTB,True,NBT Bancorp Inc. - Common Stock,Q,Q,False,100.0,False,N,,NBTB,False -NBW,True,Neuberger Berman California Intermediate Municipal Fund Inc. Common Stock,A, ,False,100.0,False,,NBW,NBW,False -NBY,True,"NovaBay Pharmaceuticals, Inc. Common Stock",A, ,False,100.0,False,,NBY,NBY,False -NC,True,"NACCO Industries, Inc. Common Stock",N, ,False,100.0,False,,NC,NC,False -NCA,True,"Nuveen California Municipal Value Fund, Inc. Common Stock",N, ,False,100.0,False,,NCA,NCA,False -NCB,True,Nuveen California Municipal Value Fund 2 Common Shares of Beneficial Interest,N, ,False,100.0,False,,NCB,NCB,False -NCBS,True,Nicolet Bankshares Inc. - Common Stock,Q,S,False,100.0,False,N,,NCBS,False -NCI,True,"Navigant Consulting, Inc. Common Stock",N, ,False,100.0,False,,NCI,NCI,False -NCLH,True,Norwegian Cruise Line Holdings Ltd. Ordinary Shares,N, ,False,100.0,False,,NCLH,NCLH,False -NCMI,True,"National CineMedia, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NCMI,False -NCNA,True,NuCana plc - American Depositary Share,Q,Q,False,100.0,False,N,,NCNA,False -NCOM,True,National Commerce Corporation - Common Stock,Q,Q,False,100.0,False,N,,NCOM,False -NCR,True,NCR Corporation Common Stock,N, ,False,100.0,False,,NCR,NCR,False -NCS,True,"NCI Building Systems, Inc. New Common Stock",N, ,False,100.0,False,,NCS,NCS,False -NCSM,True,"NCS Multistage Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NCSM,False -NCTY,True,The9 Limited - American Depository Shares representing three ordinary shares,Q,Q,False,100.0,False,D,,NCTY,False -NCV,True,AllianzGI Convertible & Income Fund,N, ,False,100.0,False,,NCV,NCV,False -NCZ,True,AllianzGI Convertible & Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,NCZ,NCZ,False -NDAQ,True,"Nasdaq, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NDAQ,False -NDLS,True,Noodles & Company - Common Stock,Q,Q,False,100.0,False,N,,NDLS,False -NDP,True,"Tortoise Energy Independence Fund, Inc. Common Stock",N, ,False,100.0,False,,NDP,NDP,False -NDRA,True,ENDRA Life Sciences Inc. - Common Stock,Q,S,False,100.0,False,N,,NDRA,False -NDRAW,True,ENDRA Life Sciences Inc. - Warrants,Q,S,False,100.0,False,N,,NDRAW,False -NDRO,True,Enduro Royalty Trust Trust Units representing beneficial interest in the trust,N, ,False,100.0,False,,NDRO,NDRO,False -NDSN,True,Nordson Corporation - Common Stock,Q,Q,False,100.0,False,N,,NDSN,False -NE,True,Noble Corporation Ordinary Shares (UK),N, ,False,100.0,False,,NE,NE,False -NEA,True,Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01,N, ,False,100.0,False,,NEA,NEA,False -NEAR,True,iShares Short Maturity Bond ETF,Z, ,True,100.0,False,,NEAR,NEAR,False -NEBU,True,Nebula Acquisition Corporation - Class A Common Stock,Q,S,False,100.0,False,N,,NEBU,False -NEBUU,True,Nebula Acquisition Corporation - Unit,Q,S,False,100.0,False,N,,NEBUU,False -NEBUW,True,Nebula Acquisition Corporation - Warrant,Q,S,False,100.0,False,N,,NEBUW,False -NEE,True,"NextEra Energy, Inc. Common Stock",N, ,False,100.0,False,,NEE,NEE,False -NEE$I,True,"NextEra Energy, Inc. Series I Junior Subordinated Debentures due November 15, 2072",N, ,False,100.0,False,,NEEpI,NEE-I,False -NEE$J,True,"NextEra Energy, Inc. Series J Junior Subordinated Debentures due January 15, 2073",N, ,False,100.0,False,,NEEpJ,NEE-J,False -NEE$K,True,"NextEra Energy, Inc. Series K Junior Subordinated Debentures due June 1, 2076",N, ,False,100.0,False,,NEEpK,NEE-K,False -NEE$Q,True,"NextEra Energy, Inc. Corporate Units",N, ,False,100.0,False,,NEEpQ,NEE-Q,False -NEE$R,True,"NextEra Energy, Inc. Corporate Units expiring 09/01/2019",N, ,False,100.0,False,,NEEpR,NEE-R,False -NEM,True,Newmont Mining Corporation,N, ,False,100.0,False,,NEM,NEM,False -NEN,True,New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership,A, ,False,100.0,False,,NEN,NEN,False -NEO,True,"NeoGenomics, Inc. - Common Stock",Q,S,False,100.0,False,N,,NEO,False -NEOG,True,Neogen Corporation - Common Stock,Q,Q,False,100.0,False,N,,NEOG,False -NEON,True,Neonode Inc. - Common Stock,Q,S,False,100.0,False,D,,NEON,False -NEOS,True,"Neos Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,NEOS,False -NEP,True,"NextEra Energy Partners, LP Common Units representing limited partner interests",N, ,False,100.0,False,,NEP,NEP,False -NEPT,True,Neptune Technologies & Bioresources Inc - Ordinary Shares,Q,S,False,100.0,False,N,,NEPT,False -NERV,True,"Minerva Neurosciences, Inc - Common Stock",Q,G,False,100.0,False,N,,NERV,False -NES,True,"Nuverra Environmental Solutions, Inc. Common Stock",A, ,False,100.0,False,,NES,NES,False -NESR,True,National Energy Services Reunited Corp. - Ordinary Shares,Q,S,False,100.0,False,N,,NESR,False -NESRW,True,National Energy Services Reunited Corp. - Warrant,Q,S,False,100.0,False,N,,NESRW,False -NETE,True,"Net Element, Inc. - Common Stock",Q,S,False,100.0,False,D,,NETE,False -NETS,True,Netshoes (Cayman) Limited Common Shares,N, ,False,100.0,False,,NETS,NETS,False -NEU,True,NewMarket Corp Common Stock,N, ,False,100.0,False,,NEU,NEU,False -NEV,True,Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NEV,NEV,False -NEWA,True,"Newater Technology, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,NEWA,False -NEWM,True,New Media Investment Group Inc. Common Stock,N, ,False,100.0,False,,NEWM,NEWM,False -NEWR,True,"New Relic, Inc. Common Stock",N, ,False,100.0,False,,NEWR,NEWR,False -NEWT,True,Newtek Business Services Corp. - Common Stock,Q,G,False,100.0,False,N,,NEWT,False -NEWTI,True,Newtek Business Services Corp. - 6.25% Notes Due 2023,Q,G,False,100.0,False,N,,NEWTI,False -NEWTZ,True,Newtek Business Services Corp. - Notes due 2022,Q,G,False,100.0,False,N,,NEWTZ,False -NEXA,True,Nexa Resources S.A. Common Shares,N, ,False,100.0,False,,NEXA,NEXA,False -NEXT,True,NextDecade Corporation - Common Stock,Q,S,False,100.0,False,N,,NEXT,False -NFBK,True,"Northfield Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NFBK,False -NFEC,True,NF Energy Saving Corporation - Common Stock,Q,S,False,100.0,False,N,,NFEC,False -NFG,True,National Fuel Gas Company Common Stock,N, ,False,100.0,False,,NFG,NFG,False -NFJ,True,"AllianzGI NFJ Dividend, Interest & Premium Strategy Fund",N, ,False,100.0,False,,NFJ,NFJ,False -NFLT,True,Virtus Newfleet Multi-Sector Bond ETF,P, ,True,100.0,False,,NFLT,NFLT,False -NFLX,True,"Netflix, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NFLX,False -NFO,True,PowerShares Insider Sentiment Portfolio,P, ,True,100.0,False,,NFO,NFO,False -NFRA,True,FlexShares STOXX Global Broad Infrastructure Index Fund,P, ,True,100.0,False,,NFRA,NFRA,False -NFTY,True,First Trust India Nifty 50 Equal Weight ETF,Q,G,True,100.0,False,N,,NFTY,False -NFX,True,Newfield Exploration Company Common Stock,N, ,False,100.0,False,,NFX,NFX,False -NG,True,Novagold Resources Inc.,A, ,False,100.0,False,,NG,NG,False -NGD,True,New Gold Inc.,A, ,False,100.0,False,,NGD,NGD,False -NGE,True,Global X MSCI Nigeria ETF,P, ,True,100.0,False,,NGE,NGE,False -NGG,True,"National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares",N, ,False,100.0,False,,NGG,NGG,False -NGHC,True,National General Holdings Corp - Common Stock,Q,G,False,100.0,False,N,,NGHC,False -NGHCN,True,"National General Holdings Corp - Depositary Shares, each representing 1/40th of a share of 7.50% Non-Cumulative Preferred Stock, Series C",Q,G,False,100.0,False,N,,NGHCN,False -NGHCO,True,National General Holdings Corp - Depositary Shares,Q,G,False,100.0,False,N,,NGHCO,False -NGHCP,True,"National General Holdings Corp - 7.50% Non-Cumulative Preferred Stock, Series A",Q,G,False,100.0,False,N,,NGHCP,False -NGHCZ,True,National General Holdings Corp - 7.625% Subordinated Notes due 2055,Q,G,False,100.0,False,N,,NGHCZ,False -NGL,True,NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,NGL,NGL,False -NGL$B,True,NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests,N, ,False,100.0,False,,NGLpB,NGL-B,False -NGLS$A,True,Targa Resources Partners LP 9.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing preferred equity interests,N, ,False,100.0,False,,NGLSpA,NGLS-A,False -NGS,True,"Natural Gas Services Group, Inc. Common Stock",N, ,False,100.0,False,,NGS,NGS,False -NGVC,True,"Natural Grocers by Vitamin Cottage, Inc. Common Stock",N, ,False,100.0,False,,NGVC,NGVC,False -NGVT,True,Ingevity Corporation Common Stock ,N, ,False,100.0,False,,NGVT,NGVT,False -NH,True,"NantHealth, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NH,False -NHA,True,Nuveen Municipal 2021 Target Term Fund Fund,N, ,False,100.0,False,,NHA,NHA,False -NHC,True,National HealthCare Corporation Common Stock,A, ,False,100.0,False,,NHC,NHC,False -NHF,True,NexPoint Strategic Opportunities Fund,N, ,False,100.0,False,,NHF,NHF,False -NHI,True,"National Health Investors, Inc. Common Stock",N, ,False,100.0,False,,NHI,NHI,False -NHLD,True,National Holdings Corporation - Common Stock,Q,S,False,100.0,False,N,,NHLD,False -NHLDW,True,National Holdings Corporation - Warrants,Q,S,False,100.0,False,N,,NHLDW,False -NHS,True,Neuberger Berman High Yield Strategies Fund,A, ,False,100.0,False,,NHS,NHS,False -NHTC,True,Natural Health Trends Corp. - Commn Stock,Q,S,False,100.0,False,N,,NHTC,False -NI,True,NiSource Inc Common Stock,N, ,False,100.0,False,,NI,NI,False -NIB,True,iPath Bloomberg Cocoa Subindex Total Return SM IndexETN,P, ,False,100.0,False,,NIB,NIB,False -NICE,True,NICE Ltd - American Depositary Shares each representing one Ordinary Share,Q,Q,False,100.0,False,N,,NICE,False -NICK,True,"Nicholas Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NICK,False -NID,True,Nuveen Intermediate Duration Municipal Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NID,NID,False -NIE,True,AllianzGI Equity & Convertible Income Fund,N, ,False,100.0,False,,NIE,NIE,False -NIHD,True,"NII Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NIHD,False -NIM,True,Nuveen Select Maturities Municipal Fund Common Stock,N, ,False,100.0,False,,NIM,NIM,False -NINE,True,"Nine Energy Service, Inc. Common Stock",N, ,False,100.0,False,,NINE,NINE,False -NIQ,True,Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NIQ,NIQ,False -NITE,True,Nightstar Therapeutics plc - American Depositary Shares,Q,Q,False,100.0,False,N,,NITE,False -NJR,True,NewJersey Resources Corporation Common Stock,N, ,False,100.0,False,,NJR,NJR,False -NJV,True,Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NJV,NJV,False -NK,True,"NantKwest, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NK,False -NKE,True,"Nike, Inc. Common Stock",N, ,False,100.0,False,,NKE,NKE,False -NKG,True,Nuveen Georgia Quality Municipal Income Fund ,N, ,False,100.0,False,,NKG,NKG,False -NKSH,True,"National Bankshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,NKSH,False -NKTR,True,Nektar Therapeutics - Common Stock,Q,Q,False,100.0,False,N,,NKTR,False -NKX,True,Nuveen California AMT-Free Quality Municipal Income Fund,N, ,False,100.0,False,,NKX,NKX,False -NL,True,"NL Industries, Inc. Common Stock",N, ,False,100.0,False,,NL,NL,False -NLNK,True,NewLink Genetics Corporation - Common Stock,Q,G,False,100.0,False,N,,NLNK,False -NLR,True,VanEck Vectors Uranium & Nuclear Energy ETF,P, ,True,100.0,False,,NLR,NLR,False -NLS,True,"Nautilus, Inc. Common Stock",N, ,False,100.0,False,,NLS,NLS,False -NLSN,True,Nielsen N.V. Ordinary Shares,N, ,False,100.0,False,,NLSN,NLSN,False -NLST,True,"Netlist, Inc. - Common Stock",Q,S,False,100.0,False,D,,NLST,False -NLY,True,Annaly Capital Management Inc Common Stock,N, ,False,100.0,False,,NLY,NLY,False -NLY$C,True,Annaly Capital Management Inc 7.625% Series C Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,NLYpC,NLY-C,False -NLY$D,True,Annaly Capital Management Inc Preferred Series D,N, ,False,100.0,False,,NLYpD,NLY-D,False -NLY$F,True,Annaly Capital Management Inc 6.95% Series F,N, ,False,100.0,False,,NLYpF,NLY-F,False -NLY$G,True,Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,NLYpG,NLY-G,False -NM,True,Navios Maritime Holdings Inc. Common Stock,N, ,False,100.0,False,,NM,NM,False -NM$G,True,Navios Maritime Holdings Inc. Sponsored ADR Representing 1/100th Perpetual Preferred Series G (Marshall Islands),N, ,False,100.0,False,,NMpG,NM-G,False -NM$H,True,Navios Maritime Holdings Inc. Sponsored ADR Representing 1/100th Perp. Preferred Series H%,N, ,False,100.0,False,,NMpH,NM-H,False -NMFC,True,New Mountain Finance Corporation Common Stock,N, ,False,100.0,False,,NMFC,NMFC,False -NMI,True,"Nuveen Municipal Income Fund, Inc. Common Stock",N, ,False,100.0,False,,NMI,NMI,False -NMIH,True,NMI Holdings Inc - Common Stock,Q,G,False,100.0,False,N,,NMIH,False -NMK$B,True,"Niagara Mohawk Holdings, Inc. Preferred Stock",N, ,False,10.0,False,,NMKpB,NMK-B,False -NMK$C,True,"Niagara Mohawk Holdings, Inc. Preferred Stock",N, ,False,10.0,False,,NMKpC,NMK-C,False -NML,True,Neuberger Berman MLP Income Fund Inc. Common Stock,A, ,False,100.0,False,,NML,NML,False -NMM,True,Navios Maritime Partners LP Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,NMM,NMM,False -NMR,True,Nomura Holdings Inc ADR American Depositary Shares,N, ,False,100.0,False,,NMR,NMR,False -NMRD,True,Nemaura Medical Inc. - Common Stock,Q,S,False,100.0,False,N,,NMRD,False -NMRK,True,"Newmark Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,NMRK,False -NMS,True,Nuveen Minnesota Quality Municipal Income Fund ,N, ,False,100.0,False,,NMS,NMS,False -NMT,True,Nuveen Massachusetts Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NMT,NMT,False -NMY,True,Nuveen Maryland Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NMY,NMY,False -NMZ,True,"Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 par value, per share",N, ,False,100.0,False,,NMZ,NMZ,False -NNA,True,Navios Maritime Acquisition Corporation Common stock,N, ,False,100.0,False,,NNA,NNA,False -NNBR,True,"NN, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NNBR,False -NNC,True,Nuveen North Carolina Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NNC,NNC,False -NNDM,True,Nano Dimension Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,NNDM,False -NNI,True,"Nelnet, Inc. Common Stock",N, ,False,100.0,False,,NNI,NNI,False -NNN,True,National Retail Properties Common Stock,N, ,False,100.0,False,,NNN,NNN,False -NNN$E,True,"National Retail Properties Depositary Shares, each representing a 1/100th interest in a share of 5.70% Series E Pfd.",N, ,False,100.0,False,,NNNpE,NNN-E,False -NNN$F,True,"National Retail Properties Depositary Shares, each representing a 1/100th interest in a share of 5.20% Series F Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,NNNpF,NNN-F,False -NNVC,True,"NanoViricides, Inc. NEW Common Stock",A, ,False,100.0,False,,NNVC,NNVC,False -NNY,True,"Nuveen New York Municipal Value Fund, Inc. Common Stock",N, ,False,100.0,False,,NNY,NNY,False -NOA,True,North American Construction Group Ltd. Common Shares (no par),N, ,False,100.0,False,,NOA,NOA,False -NOAH,True,Noah Holdings Limited,N, ,False,100.0,False,,NOAH,NOAH,False -NOBL,True,ProShares S&P 500 Dividend Aristocrats ETF,Z, ,True,100.0,False,,NOBL,NOBL,False -NOC,True,Northrop Grumman Corporation Common Stock,N, ,False,100.0,False,,NOC,NOC,False -NODK,True,"NI Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,NODK,False -NOG,True,"Northern Oil and Gas, Inc. Common Stock",A, ,False,100.0,False,,NOG,NOG,False -NOK,True,Nokia Corporation Sponsored American Depositary Shares,N, ,False,100.0,False,,NOK,NOK,False -NOM,True,Nuveen Missouri Quality Municipal Income Fund ,N, ,False,100.0,False,,NOM,NOM,False -NOMD,True,Nomad Foods Limited Ordinary Shares,N, ,False,100.0,False,,NOMD,NOMD,False -NORW,True,Global X MSCI Norway ETF,P, ,True,100.0,False,,NORW,NORW,False -NOV,True,"National Oilwell Varco, Inc. Common Stock",N, ,False,100.0,False,,NOV,NOV,False -NOVN,True,"Novan, Inc. - Common Stock",Q,G,False,100.0,False,N,,NOVN,False -NOVT,True,Novanta Inc. - Common Shares,Q,Q,False,100.0,False,N,,NOVT,False -NOW,True,"ServiceNow, Inc. Common Stock",N, ,False,100.0,False,,NOW,NOW,False -NP,True,"Neenah, Inc. Common Stock",N, ,False,100.0,False,,NP,NP,False -NPK,True,"National Presto Industries, Inc. Common Stock",N, ,False,100.0,False,,NPK,NPK,False -NPN,True,Nuveen Pennsylvania Municipal Value Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,NPN,NPN,False -NPO,True,EnPro Industries Inc,N, ,False,100.0,False,,NPO,NPO,False -NPTN,True,NeoPhotonics Corporation Common Stock,N, ,False,100.0,False,,NPTN,NPTN,False -NPV,True,Nuveen Virginia Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NPV,NPV,False -NQP,True,Nuveen Pennsylvania Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NQP,NQP,False -NR,True,"Newpark Resources, Inc. Common Stock",N, ,False,100.0,False,,NR,NR,False -NRC,True,National Research Corporation - Common Stock,Q,Q,False,100.0,False,N,,NRC,False -NRE,True,NorthStar Realty Europe Corp. Common Stock,N, ,False,100.0,False,,NRE,NRE,False -NRG,True,"NRG Energy, Inc. Common Stock",N, ,False,100.0,False,,NRG,NRG,False -NRIM,True,Northrim BanCorp Inc - Common Stock,Q,Q,False,100.0,False,N,,NRIM,False -NRK,True,Nuveen New York AMT-Free Quality Municipal Income Fund ,N, ,False,100.0,False,,NRK,NRK,False -NRO,True,"Neuberger Berman Real Estate Securities Income Fund, Inc. Neuberger Berman Real Estate Securities Income Fund, Inc.",A, ,False,100.0,False,,NRO,NRO,False -NRP,True,Natural Resource Partners LP Limited Partnership,N, ,False,100.0,False,,NRP,NRP,False -NRT,True,North European Oil Royality Trust Common Stock,N, ,False,100.0,False,,NRT,NRT,False -NRZ,True,New Residential Investment Corp. Common Stock,N, ,False,100.0,False,,NRZ,NRZ,False -NS,True,Nustar Energy L.P. Common Units,N, ,False,100.0,False,,NS,NS,False -NS$A,True,Nustar Energy L.P. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,N, ,False,100.0,False,,NSpA,NS-A,False -NS$B,True,Nustar Energy L.P. 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests,N, ,False,100.0,False,,NSpB,NS-B,False -NS$C,True,Nustar Energy L.P. 9.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,N, ,False,100.0,False,,NSpC,NS-C,False -NSA,True,National Storage Affiliates Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,NSA,NSA,False -NSA$A,True,National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share),N, ,False,100.0,False,,NSApA,NSA-A,False -NSC,True,Norfolk Southern Corporation Common Stock,N, ,False,100.0,False,,NSC,NSC,False -NSEC,True,"National Security Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,NSEC,False -NSH,True,"Nustar GP Holdings, LLC Units",N, ,False,100.0,False,,NSH,NSH,False -NSIT,True,"Insight Enterprises, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NSIT,False -NSL,True,Nuveen Senior Income Fund Common Stock,N, ,False,100.0,False,,NSL,NSL,False -NSM,True,Nationstar Mortgage Holdings Inc. Common Stock,N, ,False,100.0,False,,NSM,NSM,False -NSP,True,"Insperity, Inc. Common Stock",N, ,False,100.0,False,,NSP,NSP,False -NSPR,True,InspireMD Inc. Common Stock,A, ,False,100.0,False,,NSPR,NSPR,False -NSPR.B,True,"InspireMD, Inc. Series B Warrants, exercisable for one share of common stock (Expiring March 14, 2022)",A, ,False,100.0,False,,NSPR.WS.B,NSPR+B,False -NSPR.W,True,"InspireMD, Inc. Warrant",A, ,False,100.0,False,,NSPR.WS,NSPR+,False -NSS,True,"NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043",N, ,False,100.0,False,,NSS,NSS,False -NSSC,True,"NAPCO Security Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NSSC,False -NSTG,True,"NanoString Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,NSTG,False -NSU,True,Nevsun Resources Ltd Ordinary Shares,A, ,False,100.0,False,,NSU,NSU,False -NSYS,True,Nortech Systems Incorporated - Common Stock,Q,S,False,100.0,False,N,,NSYS,False -NTAP,True,"NetApp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NTAP,False -NTB,True,Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares,N, ,False,100.0,False,,NTB,NTB,False -NTC,True,Nuveen Connecticut Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NTC,NTC,False -NTCT,True,"NetScout Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NTCT,False -NTEC,True,Intec Pharma Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,NTEC,False -NTES,True,"NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares",Q,Q,False,100.0,False,N,,NTES,False -NTEST,True,NYSE Tick Pilot Test Sym-Control,N, ,False,100.0,True,,NTEST,NTEST,False -NTEST.A,True,NYSE Tick Pilot Test Sym-G1,N, ,False,100.0,True,,NTEST.A,NTEST.A,False -NTEST.B,True,NYSE Tick Pilot Test Sym-G2,N, ,False,100.0,True,,NTEST.B,NTEST.B,False -NTEST.C,True,Tick Pilot Test C Common Stock,N, ,False,100.0,True,,NTEST.C,NTEST.C,False -NTG,True,"Tortoise MLP Fund, Inc. Common Stock",N, ,False,100.0,False,,NTG,NTG,False -NTGR,True,"NETGEAR, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NTGR,False -NTIC,True,Northern Technologies International Corporation - Common Stock,Q,G,False,100.0,False,N,,NTIC,False -NTIP,True,"Network-1 Technologies, Inc. Common Stock",A, ,False,100.0,False,,NTIP,NTIP,False -NTLA,True,"Intellia Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,NTLA,False -NTN,True,"NTN Buzztime, Inc. Common Stock",A, ,False,100.0,False,,NTN,NTN,False -NTNX,True,"Nutanix, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,NTNX,False -NTP,True,Nam Tai Property Inc. Common Stock,N, ,False,100.0,False,,NTP,NTP,False -NTR,True,Nutrien Ltd. Common Shares,N, ,False,100.0,False,,NTR,NTR,False -NTRA,True,"Natera, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NTRA,False -NTRI,True,NutriSystem Inc - Common Stock,Q,Q,False,100.0,False,N,,NTRI,False -NTRP,True,"Neurotrope, Inc. - Common Stock",Q,S,False,100.0,False,N,,NTRP,False -NTRS,True,Northern Trust Corporation - Common Stock,Q,Q,False,100.0,False,N,,NTRS,False -NTRSP,True,Northern Trust Corporation - Depository Shares,Q,Q,False,100.0,False,N,,NTRSP,False -NTWK,True,NETSOL Technologies Inc. - Common Stock,Q,S,False,100.0,False,N,,NTWK,False -NTX,True,Nuveen Texas Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NTX,NTX,False -NTZ,True,"Natuzzi, S.p.A.",N, ,False,100.0,False,,NTZ,NTZ,False -NUAG,True,NuShares Enhanced Yield US Aggregate Bond ETF ETF,P, ,True,100.0,False,,NUAG,NUAG,False -NUAN,True,"Nuance Communications, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NUAN,False -NUBD,True,NuShares ESG U.S. Aggregate Bond ETF,P, ,True,100.0,False,,NUBD,NUBD,False -NUDM,True,NuShares ESG International Developed Markets Equity ETF,Z, ,True,100.0,False,,NUDM,NUDM,False -NUE,True,Nucor Corporation Common Stock,N, ,False,100.0,False,,NUE,NUE,False -NUEM,True,NuShares ESG Emerging Markets Equity ETF,Z, ,True,100.0,False,,NUEM,NUEM,False -NUGT,True,Direxion Daily Gold Miners Index Bull 3X Shares,P, ,True,100.0,False,,NUGT,NUGT,False -NULG,True,NuShares ESG Large-Cap Growth ETF,Z, ,True,100.0,False,,NULG,NULG,False -NULV,True,NuShares ESG Large-Cap Value ETF,Z, ,True,100.0,False,,NULV,NULV,False -NUM,True,Nuveen Michigan Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NUM,NUM,False -NUMG,True,NuShares ESG Mid-Cap Growth ETF,Z, ,True,100.0,False,,NUMG,NUMG,False -NUMV,True,NuShares ESG Mid-Cap Value ETF,Z, ,True,100.0,False,,NUMV,NUMV,False -NUO,True,Nuveen Ohio Quality Municipal Income Fund Common Stock,N, ,False,100.0,False,,NUO,NUO,False -NURE,True,NuShares Enhanced Yield US Aggregate Bond ETF ETF,Z, ,True,100.0,False,,NURE,NURE,False -NURO,True,"NeuroMetrix, Inc. - Common Stock",Q,S,False,100.0,False,N,,NURO,False -NUROW,True,"NeuroMetrix, Inc. - Warrants",Q,S,False,100.0,False,N,,NUROW,False -NUS,True,"Nu Skin Enterprises, Inc. Common Stock",N, ,False,100.0,False,,NUS,NUS,False -NUSA,True,NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF,P, ,True,100.0,False,,NUSA,NUSA,False -NUSC,True,NuShares ESG Small-Cap ETF,Z, ,True,100.0,False,,NUSC,NUSC,False -NUV,True,"Nuveen Municipal Value Fund, Inc. Common Stock",N, ,False,100.0,False,,NUV,NUV,False -NUVA,True,"NuVasive, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NUVA,False -NUW,True,Nuveen AMT-Free Municipal Value Fund,N, ,False,100.0,False,,NUW,NUW,False -NVAX,True,"Novavax, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NVAX,False -NVCN,True,Neovasc Inc. - Common Shares,Q,S,False,100.0,False,D,,NVCN,False -NVCR,True,NovoCure Limited - Ordinary Shares,Q,Q,False,100.0,False,N,,NVCR,False -NVDA,True,NVIDIA Corporation - Common Stock,Q,Q,False,100.0,False,N,,NVDA,False -NVEC,True,NVE Corporation - Common Stock,Q,S,False,100.0,False,N,,NVEC,False -NVEE,True,"NV5 Global, Inc. - Common Stock",Q,S,False,100.0,False,N,,NVEE,False -NVFY,True,"Nova Lifestyle, Inc - Common Stock",Q,G,False,100.0,False,N,,NVFY,False -NVG,True,Nuveen AMT-Free Municipal Credit Income Fund ,N, ,False,100.0,False,,NVG,NVG,False -NVGS,True,Navigator Holdings Ltd. Ordinary Shares (Marshall Islands),N, ,False,100.0,False,,NVGS,NVGS,False -NVIV,True,InVivo Therapeutics Holdings Corp. - Common Stock,Q,G,False,100.0,False,D,,NVIV,False -NVLN,True,Novelion Therapeutics Inc. - Common Shares,Q,Q,False,100.0,False,N,,NVLN,False -NVMI,True,Nova Measuring Instruments Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,NVMI,False -NVMM,True,"Novume Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,NVMM,False -NVO,True,Novo Nordisk A/S Common Stock,N, ,False,100.0,False,,NVO,NVO,False -NVR,True,"NVR, Inc. Common Stock",N, ,False,10.0,False,,NVR,NVR,False -NVRO,True,Nevro Corp. Common Stock,N, ,False,100.0,False,,NVRO,NVRO,False -NVS,True,Novartis AG Common Stock,N, ,False,100.0,False,,NVS,NVS,False -NVT,True,nVent Electric plc Ordinary Shares ,N, ,False,100.0,False,,NVT,NVT,False -NVTA,True,Invitae Corporation Common Stock,N, ,False,100.0,False,,NVTA,NVTA,False -NVTR,True,Nuvectra Corporation - Common Stock,Q,G,False,100.0,False,N,,NVTR,False -NVUS,True,"Novus Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,NVUS,False -NWBI,True,"Northwest Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NWBI,False -NWE,True,NorthWestern Corporation Common Stock,N, ,False,100.0,False,,NWE,NWE,False -NWFL,True,Norwood Financial Corp. - Common Stock,Q,G,False,100.0,False,N,,NWFL,False -NWHM,True,New Home Company Inc. (The) Common Stock,N, ,False,100.0,False,,NWHM,NWHM,False -NWL,True,Newell Brands Inc. Common Stock,N, ,False,100.0,False,,NWL,NWL,False -NWLI,True,"National Western Life Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,NWLI,False -NWN,True,Northwest Natural Gas Company Common Stock,N, ,False,100.0,False,,NWN,NWN,False -NWPX,True,Northwest Pipe Company - Common Stock,Q,Q,False,100.0,False,N,,NWPX,False -NWS,True,News Corporation - Class B Common Stock,Q,Q,False,100.0,False,N,,NWS,False -NWSA,True,News Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,NWSA,False -NWY,True,"New York & Company, Inc. New York & Company, Inc. Common Shares",N, ,False,100.0,False,,NWY,NWY,False -NX,True,Quanex Building Products Corporation Common Stock,N, ,False,100.0,False,,NX,NX,False -NXC,True,Nuveen California Select Tax-Free Income Portfolio Common Stock,N, ,False,100.0,False,,NXC,NXC,False -NXE,True,Nexgen Energy Ltd. Common Shares,A, ,False,100.0,False,,NXE,NXE,False -NXEO,True,"Nexeo Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,NXEO,False -NXEOU,True,"Nexeo Solutions, Inc. - Unit",Q,S,False,100.0,False,N,,NXEOU,False -NXEOW,True,"Nexeo Solutions, Inc. - Warrant",Q,S,False,100.0,False,N,,NXEOW,False -NXJ,True,Nuveen New Jersey Qualified Municipal Fund ,N, ,False,100.0,False,,NXJ,NXJ,False -NXN,True,Nuveen New York Select Tax-Free Income Portfolio Common Stock,N, ,False,100.0,False,,NXN,NXN,False -NXP,True,Nuveen Select Tax Free Income Portfolio Common Stock,N, ,False,100.0,False,,NXP,NXP,False -NXPI,True,NXP Semiconductors N.V. - Common Stock,Q,Q,False,100.0,False,N,,NXPI,False -NXQ,True,Nuveen Select Tax Free Income Portfolio II Common Stock,N, ,False,100.0,False,,NXQ,NXQ,False -NXR,True,Nuveen Select Tax Free Income Portfolio III Common Stock,N, ,False,100.0,False,,NXR,NXR,False -NXRT,True,"NexPoint Residential Trust, Inc. Common Stock",N, ,False,100.0,False,,NXRT,NXRT,False -NXST,True,"Nexstar Media Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,NXST,False -NXTD,True,NXT-ID Inc. - Common Stock,Q,S,False,100.0,False,N,,NXTD,False -NXTDW,True,NXT-ID Inc. - Warrant,Q,S,False,100.0,False,N,,NXTDW,False -NXTM,True,"NxStage Medical, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NXTM,False -NYCB,True,"New York Community Bancorp, Inc. Common Stock",N, ,False,100.0,False,,NYCB,NYCB,False -NYCB$A,True,"New York Community Bancorp, Inc. Depositary shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock",N, ,False,100.0,False,,NYCBpA,NYCB-A,False -NYCB$U,True,"New York Community Bancorp, Inc. New York Community Capital Tr V (BONUSES)",N, ,False,100.0,False,,NYCBpU,NYCB-U,False -NYF,True,iShares New York Muni Bond ETF,P, ,True,100.0,False,,NYF,NYF,False -NYH,True,"Eaton Vance New York Municipal Bond Fund II Common Shares of Beneficial Interest, $.01 par value",A, ,False,100.0,False,,NYH,NYH,False -NYLD,True,"NRG Yield, Inc. Class C Common Stock",N, ,False,100.0,False,,NYLD,NYLD,False -NYLD.A,True,"NRG Yield, Inc. Class A Common Stock",N, ,False,100.0,False,,NYLD.A,NYLD.A,False -NYMT,True,"New York Mortgage Trust, Inc. - Common Stock",Q,Q,False,100.0,False,N,,NYMT,False -NYMTN,True,"New York Mortgage Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",Q,Q,False,100.0,False,N,,NYMTN,False -NYMTO,True,"New York Mortgage Trust, Inc. - 7.875% Series C Cumulative Redeemable Preferred Stock",Q,Q,False,100.0,False,N,,NYMTO,False -NYMTP,True,"New York Mortgage Trust, Inc. - 7.75% Series B Cumulative Redeemable Preferred Stock",Q,Q,False,100.0,False,N,,NYMTP,False -NYMX,True,Nymox Pharmaceutical Corporation - Common Stock,Q,S,False,100.0,False,N,,NYMX,False -NYNY,True,"Empire Resorts, Inc. - Common Stock",Q,G,False,100.0,False,N,,NYNY,False -NYRT,True,"New York REIT, Inc. Common Stock",N, ,False,100.0,False,,NYRT,NYRT,False -NYT,True,New York Times Company (The) Common Stock,N, ,False,100.0,False,,NYT,NYT,False -NYV,True,Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interest,N, ,False,100.0,False,,NYV,NYV,False -NZF,True,Nuveen Municipal Credit Income Fund ,N, ,False,100.0,False,,NZF,NZF,False -O,True,Realty Income Corporation Common Stock,N, ,False,100.0,False,,O,O,False -OA,True,"Orbital ATK, Inc. Common Stock",N, ,False,100.0,False,,OA,OA,False -OAK,True,"Oaktree Capital Group, LLC Class A Units Representing Limited Liability Company Interests",N, ,False,100.0,False,,OAK,OAK,False -OAKS,True,Five Oaks Investment Corp. Common Stock,N, ,False,100.0,False,,OAKS,OAKS,False -OAKS$A,True,Five Oaks Investment Corp. 8.75% Series A Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,OAKSpA,OAKS-A,False -OAS,True,Oasis Petroleum Inc. Common Stock,N, ,False,100.0,False,,OAS,OAS,False -OASI,True,O'Shares FTSE Asia Pacific Quality Dividend ETF,P, ,True,100.0,False,,OASI,OASI,False -OASM,True,Oasmia Pharmaceutical AB - American Depositary Shares,Q,S,False,100.0,False,N,,OASM,False -OBAS,True,Optibase Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,OBAS,False -OBCI,True,"Ocean Bio-Chem, Inc. - Common Stock",Q,S,False,100.0,False,N,,OBCI,False -OBE,True,Obsidian Energy Ltd.,N, ,False,100.0,False,,OBE,OBE,False -OBLN,True,"Obalon Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,OBLN,False -OBNK,True,"Origin Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OBNK,False -OBOR,True,KraneShares MSCI One Belt One Road Index ETF,P, ,True,100.0,False,,OBOR,OBOR,False -OBSV,True,ObsEva SA - Common Shares,Q,Q,False,100.0,False,N,,OBSV,False -OC,True,Owens Corning Inc Common Stock New,N, ,False,100.0,False,,OC,OC,False -OCC,True,Optical Cable Corporation - Common Stock,Q,G,False,100.0,False,N,,OCC,False -OCFC,True,OceanFirst Financial Corp. - Common Stock,Q,Q,False,100.0,False,N,,OCFC,False -OCIO,True,ETF Series Solutions Trust ETF,P, ,True,100.0,False,,OCIO,OCIO,False -OCIP,True,OCI Partners LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,OCIP,OCIP,False -OCLR,True,"Oclaro, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OCLR,False -OCN,True,Ocwen Financial Corporation NEW Common Stock,N, ,False,100.0,False,,OCN,OCN,False -OCSI,True,Oaktree Strategic Income Corporation - Common Stock,Q,Q,False,100.0,False,N,,OCSI,False -OCSL,True,Oaktree Specialty Lending Corporation - Common Stock,Q,Q,False,100.0,False,N,,OCSL,False -OCSLL,True,Oaktree Specialty Lending Corporation - 6.125% senior notes due 2028,Q,Q,False,100.0,False,N,,OCSLL,False -OCUL,True,"Ocular Therapeutix, Inc. - Common Stock",Q,G,False,100.0,False,N,,OCUL,False -OCX,True,OncoCyte Corporation Common Stock,A, ,False,100.0,False,,OCX,OCX,False -ODC,True,Oil-Dri Corporation Of America Common Stock,N, ,False,100.0,False,,ODC,ODC,False -ODFL,True,"Old Dominion Freight Line, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ODFL,False -ODP,True,"Office Depot, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ODP,False -ODT,True,"Odonate Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ODT,False -OEC,True,Orion Engineered Carbons S.A Common Shares,N, ,False,100.0,False,,OEC,OEC,False -OEF,True,iShares S&P 100 ETF,P, ,True,100.0,False,,OEF,OEF,False -OESX,True,"Orion Energy Systems, Inc. - Common Stock",Q,S,False,100.0,False,D,,OESX,False -OEUR,True,O'Shares FTSE Europe Quality Dividend ETF,P, ,True,100.0,False,,OEUR,OEUR,False -OEW,True,PowerShares S&P 100 Equal Weight Portfolio,P, ,True,100.0,False,,OEW,OEW,False -OFC,True,Corporate Office Properties Trust Common Stock,N, ,False,100.0,False,,OFC,OFC,False -OFED,True,Oconee Federal Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,OFED,False -OFG,True,OFG Bancorp Common Stock,N, ,False,100.0,False,,OFG,OFG,False -OFG$A,True,OFG Bancorp Preferred Stock,N, ,False,100.0,False,,OFGpA,OFG-A,False -OFG$B,True,OFG Bancorp 7.0% Non Cumulative Monthly Income Preferred Stock Series B,N, ,False,100.0,False,,OFGpB,OFG-B,False -OFG$D,True,OFG Bancorp 7.125% Non-Cumulative Perpetual Preferred Stock. Series D,N, ,False,100.0,False,,OFGpD,OFG-D,False -OFIX,True,Orthofix International N.V. - Common Stock,Q,Q,False,100.0,False,N,,OFIX,False -OFLX,True,"Omega Flex, Inc. - Common Stock",Q,G,False,100.0,False,N,,OFLX,False -OFS,True,OFS Capital Corporation - Common Stock,Q,Q,False,100.0,False,N,,OFS,False -OFSSL,True,OFS Capital Corporation - 6.375% Notes due 2025,Q,Q,False,100.0,False,N,,OFSSL,False -OGCP,True,"Empire State Realty OP, L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests",P, ,False,100.0,False,,OGCP,OGCP,False -OGE,True,OGE Energy Corporation Common Stock,N, ,False,100.0,False,,OGE,OGE,False -OGEN,True,Oragenics Inc. Common Stock,A, ,False,100.0,False,,OGEN,OGEN,False -OGS,True,"ONE Gas, Inc. Common Stock",N, ,False,100.0,False,,OGS,OGS,False -OHAI,True,OHA Investment Corporation - Closed End Fund,Q,Q,False,100.0,False,N,,OHAI,False -OHGI,True,"One Horizon Group, Inc. - Common Stock",Q,S,False,100.0,False,D,,OHGI,False -OHI,True,"Omega Healthcare Investors, Inc. Common Stock",N, ,False,100.0,False,,OHI,OHI,False -OHRP,True,"Ohr Pharmaceutical, Inc. - Common Stock",Q,S,False,100.0,False,D,,OHRP,False -OI,True,"Owens-Illinois, Inc. Common Stock",N, ,False,100.0,False,,OI,OI,False -OIA,True,Invesco Municipal Income Opportunities Trust Common Stock,N, ,False,100.0,False,,OIA,OIA,False -OIBR.C,True,"Oi S.A. American Depositary Shares, (Each representing 1 Common Share)",N, ,False,100.0,False,,OIBR.C,OIBR.C,False -OIH,True,VanEck Vectors Oil Services ETF,P, ,True,100.0,False,,OIH,OIH,False -OII,True,"Oceaneering International, Inc. Common Stock",N, ,False,100.0,False,,OII,OII,False -OIIL,True,"Credit Suisse X-Links WTI Crude Oil Index ETNs due February 8, 2016",P, ,False,100.0,False,,OIIL,OIIL,False -OIIM,True,O2Micro International Limited - Ordinary Shares each 50 shares of which are represented by an American Depositary Share,Q,Q,False,100.0,False,N,,OIIM,False -OILB,True,iPath Series B S&P GSCI Crude Oil,P, ,True,100.0,False,,OILB,OILB,False -OILD,True,ProShares UltraPro 3x Short Crude Oil ETF,P, ,True,100.0,False,,OILD,OILD,False -OILK,True,ProShares K-1 Free Crude Oil Strategy ETF,Z, ,True,100.0,False,,OILK,OILK,False -OILU,True,ProShares UltraPro 3x Crude Oil ETF,P, ,True,100.0,False,,OILU,OILU,False -OILX,True,"ETRACS S&P GSCI Crude Oil Total Return Index ETN due February 22, 2046",P, ,False,100.0,False,,OILX,OILX,False -OIS,True,"Oil States International, Inc. Common Stock",N, ,False,100.0,False,,OIS,OIS,False -OKDCC,True,Eaton Vance NextShares Trust II - Eaton Vance Oaktree Diversified Credit NextShares,Q,G,False,100.0,False,N,,OKDCC,True -OKE,True,"ONEOK, Inc. Common Stock",N, ,False,100.0,False,,OKE,OKE,False -OKTA,True,"Okta, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,OKTA,False -OLBK,True,"Old Line Bancshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,OLBK,False -OLD,True,The Long-Term Care ETF,Q,G,True,100.0,False,N,,OLD,False -OLED,True,Universal Display Corporation - Common Stock,Q,Q,False,100.0,False,N,,OLED,False -OLEM,True,iPath Pure Beta Crude Oil ETN,P, ,False,100.0,False,,OLEM,OLEM,False -OLLI,True,"Ollie's Bargain Outlet Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,OLLI,False -OLN,True,Olin Corporation Common Stock,N, ,False,100.0,False,,OLN,OLN,False -OLO,True,"DB Crude Oil Long Exchange Traded Notes due June 1, 2038",P, ,False,100.0,False,,OLO,OLO,False -OLP,True,"One Liberty Properties, Inc. Common Stock",N, ,False,100.0,False,,OLP,OLP,False -OMAB,True,Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares,Q,Q,False,100.0,False,N,,OMAB,False -OMAD,True,One Madison Corporation Class A Ordinary Shares,N, ,False,100.0,False,,OMAD,OMAD,False -OMAD.U,True,"One Madison Corporation Units, each consisting of one Class A ordinary share, $0.0001 par value, and one half of one warrant",N, ,False,100.0,False,,OMAD.U,OMAD=,False -OMAD.W,True,"One Madison Corporation Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share",N, ,False,100.0,False,,OMAD.WS,OMAD+,False -OMC,True,Omnicom Group Inc. Common Stock,N, ,False,100.0,False,,OMC,OMC,False -OMCL,True,"Omnicell, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OMCL,False -OMED,True,"OncoMed Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OMED,False -OMER,True,Omeros Corporation - Common Stock,Q,G,False,100.0,False,N,,OMER,False -OMEX,True,"Odyssey Marine Exploration, Inc. - Common Stock",Q,S,False,100.0,False,N,,OMEX,False -OMF,True,"OneMain Holdings, Inc. Common Stock",N, ,False,100.0,False,,OMF,OMF,False -OMFL,True,Oppenheimer Russell 1000 Dynamic Multifactor ETF,Z, ,True,100.0,False,,OMFL,OMFL,False -OMFS,True,Oppenheimer Russell 2000 Dynamic Multifactor ETF,Z, ,True,100.0,False,,OMFS,OMFS,False -OMI,True,"Owens & Minor, Inc. Common Stock",N, ,False,100.0,False,,OMI,OMI,False -OMN,True,OMNOVA Solutions Inc. Common Stock,N, ,False,100.0,False,,OMN,OMN,False -OMNT,True,"Ominto, Inc. - Common Stock",Q,S,False,100.0,False,E,,OMNT,False -OMOM,True,Oppenheimer Russell 1000 Momentum Factor ETF,Z, ,True,100.0,False,,OMOM,OMOM,False -OMP,True,Oasis Midstream Partners LP Common Units Representing Limited Partner Interests,N, ,False,100.0,False,,OMP,OMP,False -ON,True,ON Semiconductor Corporation - Common Stock,Q,Q,False,100.0,False,N,,ON,False -ONB,True,Old National Bancorp - Common Stock,Q,Q,False,100.0,False,N,,ONB,False -ONCE,True,"Spark Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ONCE,False -ONCS,True,OncoSec Medical Incorporated - Common Stock,Q,S,False,100.0,False,N,,ONCS,False -ONDK,True,"On Deck Capital, Inc. Common Stock",N, ,False,100.0,False,,ONDK,ONDK,False -ONE,True,OneSmart International Education Group Limited ADS,N, ,False,100.0,False,,ONE,ONE,False -ONEO,True,SPDR Russell 1000 Momentum Focus ETF,P, ,True,100.0,False,,ONEO,ONEO,False -ONEQ,True,Fidelity Nasdaq Composite Index Tracking Stock,Q,G,True,100.0,False,N,,ONEQ,False -ONEV,True,SPDR Russell 1000 Low Volatility Focus ETF,P, ,True,100.0,False,,ONEV,ONEV,False -ONEY,True,SPDR Russell 1000 Yield Focus ETF,P, ,True,100.0,False,,ONEY,ONEY,False -ONP,True,"Orient Paper, Inc. NEW Common Stock",A, ,False,100.0,False,,ONP,ONP,False -ONS,True,"Oncobiologics, Inc. - Common Stock",Q,S,False,100.0,False,D,,ONS,False -ONSIW,True,"Oncobiologics, Inc. - Series A Warrant",Q,S,False,100.0,False,D,,ONSIW,False -ONTL,True,O'Shares FTSE Russell International Quality Dividend ETF,P, ,True,100.0,False,,ONTL,ONTL,False -ONTX,True,"Onconova Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,D,,ONTX,False -ONTXW,True,"Onconova Therapeutics, Inc. - Warrants",Q,S,False,100.0,False,N,,ONTXW,False -ONVO,True,"Organovo Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,ONVO,False -OOMA,True,"Ooma, Inc. Common Stock",N, ,False,100.0,False,,OOMA,OOMA,False -OPB,True,Opus Bank - Common Stock,Q,Q,False,100.0,False,N,,OPB,False -OPBK,True,OP Bancorp - Common Stock,Q,G,False,100.0,False,N,,OPBK,False -OPES,True,Opes Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,OPES,False -OPESU,True,Opes Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,OPESU,False -OPESW,True,Opes Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,OPESW,False -OPGN,True,"OpGen, Inc. - Common Stock",Q,S,False,100.0,False,N,,OPGN,False -OPGNW,True,"OpGen, Inc. - Warrant",Q,S,False,100.0,False,N,,OPGNW,False -OPHC,True,"OptimumBank Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,OPHC,False -OPHT,True,Ophthotech Corporation - Common Stock,Q,Q,False,100.0,False,N,,OPHT,False -OPK,True,"Opko Health, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OPK,False -OPNT,True,"Opiant Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,D,,OPNT,False -OPOF,True,Old Point Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,OPOF,False -OPP,True,"RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. Common Stock",N, ,False,100.0,False,,OPP,OPP,False -OPTN,True,"OptiNose, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OPTN,False -OPTT,True,"Ocean Power Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,OPTT,False -OPY,True,"Oppenheimer Holdings, Inc. Class A Common Stock (DE)",N, ,False,100.0,False,,OPY,OPY,False -OQAL,True,Oppenheimer Russell 1000 Quality Factor ETF,Z, ,True,100.0,False,,OQAL,OQAL,False -OR,True,Osisko Gold Royalties Ltd Common Shares,N, ,False,100.0,False,,OR,OR,False -ORA,True,"Ormat Technologies, Inc. Common Stock",N, ,False,100.0,False,,ORA,ORA,False -ORAN,True,Orange,N, ,False,100.0,False,,ORAN,ORAN,False -ORBC,True,ORBCOMM Inc. - Common Stock,Q,Q,False,100.0,False,N,,ORBC,False -ORBK,True,Orbotech Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,ORBK,False -ORC,True,"Orchid Island Capital, Inc. Common Stock",N, ,False,100.0,False,,ORC,ORC,False -ORCL,True,Oracle Corporation Common Stock,N, ,False,100.0,False,,ORCL,ORCL,False -ORG,True,The Organics ETF,Q,G,True,100.0,False,N,,ORG,False -ORGS,True,Orgenesis Inc. - Common Stock,Q,S,False,100.0,False,N,,ORGS,False -ORI,True,Old Republic International Corporation Common Stock,N, ,False,100.0,False,,ORI,ORI,False -ORIG,True,Ocean Rig UDW Inc. - Class A Common Shares,Q,Q,False,100.0,False,N,,ORIG,False -ORIT,True,Oritani Financial Corp. - Common Stock,Q,Q,False,100.0,False,N,,ORIT,False -ORLY,True,"O'Reilly Automotive, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ORLY,False -ORM,True,"Owens Realty Mortgage, Inc. Common Stock",A, ,False,100.0,False,,ORM,ORM,False -ORMP,True,Oramed Pharmaceuticals Inc. - Common Stock,Q,S,False,100.0,False,N,,ORMP,False -ORN,True,"Orion Group Holdings, Inc. Common",N, ,False,100.0,False,,ORN,ORN,False -ORPN,True,Bioblast Pharma Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,ORPN,False -ORRF,True,Orrstown Financial Services Inc - Common Stock,Q,S,False,100.0,False,N,,ORRF,False -OSB,True,Norbord Inc. Common Stock,N, ,False,100.0,False,,OSB,OSB,False -OSBC,True,"Old Second Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OSBC,False -OSBCP,True,"Old Second Bancorp, Inc. - 7.80% Cumulative Trust Preferred Securities",Q,Q,False,100.0,False,N,,OSBCP,False -OSG,True,"Overseas Shipholding Group, Inc. Class A Common Stock",N, ,False,100.0,False,,OSG,OSG,False -OSIS,True,"OSI Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OSIS,False -OSIZ,True,Oppenheimer Russell 1000 Size Factor ETF,Z, ,True,100.0,False,,OSIZ,OSIZ,False -OSK,True,Oshkosh Corporation (Holding Company)Common Stock,N, ,False,100.0,False,,OSK,OSK,False -OSLE,True,Oaktree Specialty Lending Corporation 5.875% Senior Notes due 2024,N, ,False,100.0,False,,OSLE,OSLE,False -OSN,True,"Ossen Innovation Co., Ltd. - American Depositary Shares",Q,S,False,100.0,False,N,,OSN,False -OSPR,True,Osprey Energy Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,OSPR,False -OSPRU,True,Osprey Energy Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,OSPRU,False -OSPRW,True,Osprey Energy Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,OSPRW,False -OSS,True,"One Stop Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,OSS,False -OSTK,True,"Overstock.com, Inc. - Common Stock",Q,G,False,100.0,False,N,,OSTK,False -OSUR,True,"OraSure Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OSUR,False -OTEL,True,Otelco Inc. - Common Stock,Q,S,False,100.0,False,N,,OTEL,False -OTEX,True,Open Text Corporation - Common Shares,Q,Q,False,100.0,False,N,,OTEX,False -OTIC,True,"Otonomy, Inc. - Common Stock",Q,Q,False,100.0,False,N,,OTIC,False -OTIV,True,On Track Innovations Ltd - Ordinary Shares,Q,S,False,100.0,False,N,,OTIV,False -OTTR,True,Otter Tail Corporation - Common Stock,Q,Q,False,100.0,False,N,,OTTR,False -OTTW,True,"Ottawa Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,OTTW,False -OUNZ,True,VanEck Merk Gold Trust,P, ,True,100.0,False,,OUNZ,OUNZ,False -OUSA,True,O'Shares FTSE U.S. Quality Dividend ETF,P, ,True,100.0,False,,OUSA,OUSA,False -OUSM,True,O'Shares FTSE Russell Small Cap Quality Dividend ETF,P, ,True,100.0,False,,OUSM,OUSM,False -OUT,True,OUTFRONT Media Inc. Common Stock,N, ,False,100.0,False,,OUT,OUT,False -OVAS,True,OvaScience Inc. - Common Stock,Q,G,False,100.0,False,D,,OVAS,False -OVBC,True,Ohio Valley Banc Corp. - Common Stock,Q,G,False,100.0,False,N,,OVBC,False -OVID,True,Ovid Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,OVID,False -OVLC,True,PowerShares U.S. Large Cap Optimized Volatility Portfolio,P, ,True,100.0,False,,OVLC,OVLC,False -OVLU,True,Oppenheimer Russell 1000 Value Factor ETF,Z, ,True,100.0,False,,OVLU,OVLU,False -OVLY,True,Oak Valley Bancorp (CA) - Common Stock,Q,S,False,100.0,False,N,,OVLY,False -OVOL,True,Oppenheimer Russell 1000 Low Volatility Factor ETF,Z, ,True,100.0,False,,OVOL,OVOL,False -OXBR,True,Oxbridge Re Holdings Limited - Ordinary Shares,Q,S,False,100.0,False,N,,OXBR,False -OXBRW,True,Oxbridge Re Holdings Limited - Warrant,Q,S,False,100.0,False,N,,OXBRW,False -OXFD,True,Oxford Immunotec Global PLC - Ordinary Shares,Q,G,False,100.0,False,N,,OXFD,False -OXLC,True,Oxford Lane Capital Corp. - Common Stock,Q,Q,False,100.0,False,N,,OXLC,False -OXLCM,True,Oxford Lane Capital Corp. - 6.75% Series 2024 Term Preferred Stock,Q,Q,False,100.0,False,N,,OXLCM,False -OXLCO,True,"Oxford Lane Capital Corp. - Term Preferred Shares, 7.50% Series 2023",Q,Q,False,100.0,False,N,,OXLCO,False -OXM,True,"Oxford Industries, Inc. Common Stock",N, ,False,100.0,False,,OXM,OXM,False -OXSQ,True,Oxford Square Capital Corp. - Closed End Fund,Q,Q,False,100.0,False,N,,OXSQ,False -OXSQL,True,Oxford Square Capital Corp. - 6.50% Notes due 2024,Q,Q,False,100.0,False,N,,OXSQL,False -OXY,True,Occidental Petroleum Corporation Common Stock,N, ,False,100.0,False,,OXY,OXY,False -OYLD,True,Oppenheimer Russell 1000 Yield Factor ETF,Z, ,True,100.0,False,,OYLD,OYLD,False -OZM,True,Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests,N, ,False,100.0,False,,OZM,OZM,False -OZRK,True,Bank of the Ozarks - Common Stock,Q,Q,False,100.0,False,N,,OZRK,False -P,True,"Pandora Media, Inc. Common Stock",N, ,False,100.0,False,,P,P,False -PAA,True,"Plains All American Pipeline, L.P. Common Stock",N, ,False,100.0,False,,PAA,PAA,False -PAAS,True,Pan American Silver Corp. - Common Stock,Q,Q,False,100.0,False,N,,PAAS,False -PAC,True,"Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del Pacifico, S.A. de C.V. (each representing 10 Series B shares)",N, ,False,100.0,False,,PAC,PAC,False -PACB,True,"Pacific Biosciences of California, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PACB,False -PACQU,True,Pure Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,PACQU,False -PACW,True,PacWest Bancorp - Common Stock,Q,Q,False,100.0,False,N,,PACW,False -PAF,True,PowerShares FTSE RAFI Asia Pacific ex-Japan Portfolio,P, ,True,100.0,False,,PAF,PAF,False -PAG,True,"Penske Automotive Group, Inc. Common Stock",N, ,False,100.0,False,,PAG,PAG,False -PAGG,True,PowerShares Global Agriculture Portfolio,Q,G,True,100.0,False,N,,PAGG,False -PAGP,True,"Plains Group Holdings, L.P. Class A Shares representing limited partner interests",N, ,False,100.0,False,,PAGP,PAGP,False -PAGS,True,PagSeguro Digital Ltd. Class A Common Shares,N, ,False,100.0,False,,PAGS,PAGS,False -PAH,True,Platform Specialty Products Corporation Common Stock,N, ,False,100.0,False,,PAH,PAH,False -PAHC,True,Phibro Animal Health Corporation - Class A Common Stock,Q,G,False,100.0,False,N,,PAHC,False -PAI,True,Western Asset Investment Grade Income Fund Inc.,N, ,False,100.0,False,,PAI,PAI,False -PAK,True,Global X MSCI Pakistan ETF,P, ,True,100.0,False,,PAK,PAK,False -PALL,True,ETFS Physical Palladium Shares,P, ,True,100.0,False,,PALL,PALL,False -PAM,True,Pampa Energia S.A. Pampa Energia S.A.,N, ,False,100.0,False,,PAM,PAM,False -PANL,True,Pangaea Logistics Solutions Ltd. - Common Stock,Q,S,False,100.0,False,N,,PANL,False -PANW,True,"Palo Alto Networks, Inc. Common Stock",N, ,False,100.0,False,,PANW,PANW,False -PAR,True,PAR Technology Corporation Common Stock,N, ,False,100.0,False,,PAR,PAR,False -PARR,True,"Par Pacific Holdings, Inc. Common Stock",N, ,False,100.0,False,,PARR,PARR,False -PATI,True,"Patriot Transportation Holding, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PATI,False -PATK,True,"Patrick Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PATK,False -PAVE,True,Global X Funds Global X U.S. Infrastructure Development ETF,Z, ,True,100.0,False,,PAVE,PAVE,False -PAVM,True,PAVmed Inc. - Common Stock,Q,S,False,100.0,False,D,,PAVM,False -PAVMW,True,PAVmed Inc. - Warrant,Q,S,False,100.0,False,D,,PAVMW,False -PAVMZ,True,PAVmed Inc. - Series Z Warrant,Q,S,False,100.0,False,D,,PAVMZ,False -PAY,True,"Verifone Systems, Inc. Common Stock",N, ,False,100.0,False,,PAY,PAY,False -PAYC,True,"Paycom Software, Inc. Common Stock",N, ,False,100.0,False,,PAYC,PAYC,False -PAYX,True,"Paychex, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PAYX,False -PB,True,"Prosperity Bancshares, Inc. Common Stock",N, ,False,100.0,False,,PB,PB,False -PBA,True,Pembina Pipeline Corp. Ordinary Shares (Canada),N, ,False,100.0,False,,PBA,PBA,False -PBB,True,Prospect Capital Corporation 6.25% Notes due 2024,N, ,False,100.0,False,,PBB,PBB,False -PBBI,True,"PB Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,PBBI,False -PBCT,True,"People's United Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PBCT,False -PBCTP,True,"People's United Financial, Inc. - Perpetual Preferred Series A Fixed-to-floating Rate",Q,Q,False,100.0,False,N,,PBCTP,False -PBD,True,PowerShares Global Clean Energy Portfolio,P, ,True,100.0,False,,PBD,PBD,False -PBDM,True,PowerShares PureBeta FTSE Developed ex-North America Portfolio,Z, ,True,100.0,False,,PBDM,PBDM,False -PBE,True,PowerShares Dynamic Biotech &Genome,P, ,True,100.0,False,,PBE,PBE,False -PBEE,True,PowerShares PureBeta FTSE Emerging Markets Portfolio,Z, ,True,100.0,False,,PBEE,PBEE,False -PBF,True,PBF Energy Inc. Class A Common Stock,N, ,False,100.0,False,,PBF,PBF,False -PBFX,True,PBF Logistics LP Common Units representing limited partner interests,N, ,False,100.0,False,,PBFX,PBFX,False -PBH,True,"Prestige Brand Holdings, Inc. Common Stock",N, ,False,100.0,False,,PBH,PBH,False -PBHC,True,"Pathfinder Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,PBHC,False -PBI,True,Pitney Bowes Inc. Common Stock,N, ,False,100.0,False,,PBI,PBI,False -PBI$B,True,Pitney Bowes Inc 6.70% Notes Due 2043,N, ,False,100.0,False,,PBIpB,PBI-B,False -PBIB,True,"Porter Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,PBIB,False -PBIP,True,"Prudential Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,PBIP,False -PBJ,True,PowerShares Dynamic Food & Beverage,P, ,True,100.0,False,,PBJ,PBJ,False -PBND,True,PowerShares PureBeta US Aggregate Bond Portfolio,Z, ,True,100.0,False,,PBND,PBND,False -PBP,True,PowerShares S&P 500 BuyWrite Portfolio,P, ,True,100.0,False,,PBP,PBP,False -PBPB,True,Potbelly Corporation - Common Stock,Q,Q,False,100.0,False,N,,PBPB,False -PBR,True,Petroleo Brasileiro S.A.- Petrobras Common Stock,N, ,False,100.0,False,,PBR,PBR,False -PBR.A,True,Petroleo Brasileiro S.A.- Petrobras American Depositary Shares,N, ,False,100.0,False,,PBR.A,PBR.A,False -PBS,True,PowerShares Dynamic Media,P, ,True,100.0,False,,PBS,PBS,False -PBSK,True,"Poage Bankshares, Inc. - Common Stock",Q,S,False,100.0,False,N,,PBSK,False -PBSM,True,PowerShares PureBeta MSCI USA Small Cap Portfolio,Z, ,True,100.0,False,,PBSM,PBSM,False -PBT,True,Permian Basin Royalty Trust Common Stock,N, ,False,100.0,False,,PBT,PBT,False -PBTP,True,PowerShares PureBeta 0-5 Yr US TIPS Portfolio,Z, ,True,100.0,False,,PBTP,PBTP,False -PBUS,True,PowerShares PureBeta MSCI USA Portfolio,Z, ,True,100.0,False,,PBUS,PBUS,False -PBW,True,PowerShares WilderHill Clean Energy Portfolio,P, ,True,100.0,False,,PBW,PBW,False -PBYI,True,Puma Biotechnology Inc - Common Stock,Q,Q,False,100.0,False,N,,PBYI,False -PCAR,True,PACCAR Inc. - Common Stock,Q,Q,False,100.0,False,N,,PCAR,False -PCEF,True,PowerShares CEF Income Composite Portfolio,P, ,True,100.0,False,,PCEF,PCEF,False -PCF,True,Putnam High Income Securities Fund Common Stock,N, ,False,100.0,False,,PCF,PCF,False -PCG,True,Pacific Gas & Electric Co. Common Stock,N, ,False,100.0,False,,PCG,PCG,False -PCG$A,True,Pacific Gas & Electric Co. 6% Preferred Stock,A, ,False,100.0,False,,PCGpA,PCG-A,False -PCG$B,True,Pacific Gas & Electric Co. 5 1/2% Preferred Stock,A, ,False,100.0,False,,PCGpB,PCG-B,False -PCG$C,True,Pacific Gas & Electric Co. 5% 1st Preferred Stock,A, ,False,100.0,False,,PCGpC,PCG-C,False -PCG$D,True,Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock,A, ,False,100.0,False,,PCGpD,PCG-D,False -PCG$E,True,Pacific Gas & Electric Co. 5% 1st A Preferred Stock,A, ,False,100.0,False,,PCGpE,PCG-E,False -PCG$G,True,Pacific Gas & Electric Co. 4.80% 1st Preferred Stock,A, ,False,100.0,False,,PCGpG,PCG-G,False -PCG$H,True,Pacific Gas & Electric Co. 4.50% 1st Preferred Stock,A, ,False,100.0,False,,PCGpH,PCG-H,False -PCG$I,True,Pacific Gas & Electric Co. 4.36% 1st Preferred Stock,A, ,False,100.0,False,,PCGpI,PCG-I,False -PCH,True,PotlatchDeltic Corporation - Common Stock,Q,Q,False,100.0,False,N,,PCH,False -PCI,True,PIMCO Dynamic Credit and Mortgage Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,PCI,PCI,False -PCK,True,Pimco California Municipal Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,PCK,PCK,False -PCM,True,"PCM Fund, Inc. Common Stock",N, ,False,100.0,False,,PCM,PCM,False -PCMI,True,"PCM, Inc. - Common Stock",Q,G,False,100.0,False,N,,PCMI,False -PCN,True,Pimco Corporate & Income Strategy Fund Common Stock,N, ,False,100.0,False,,PCN,PCN,False -PCOM,True,"Points International, Ltd. - Common Shares",Q,S,False,100.0,False,N,,PCOM,False -PCQ,True,PIMCO California Municipal Income Fund Common Stock,N, ,False,100.0,False,,PCQ,PCQ,False -PCRX,True,"Pacira Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PCRX,False -PCSB,True,PCSB Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,PCSB,False -PCTI,True,"PC-Tel, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PCTI,False -PCTY,True,Paylocity Holding Corporation - Common Stock,Q,Q,False,100.0,False,N,,PCTY,False -PCY,True,PowerShares Emerging Markets Sovereign Debt Portfolio,P, ,True,100.0,False,,PCY,PCY,False -PCYG,True,"Park City Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,PCYG,False -PCYO,True,Pure Cycle Corporation - Common Stock,Q,S,False,100.0,False,N,,PCYO,False -PDBC,True,PowerShares Optimum Yield Diversified Commodity Strategy No K-1 Portfolio,Q,G,True,100.0,False,N,,PDBC,False -PDCE,True,"PDC Energy, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PDCE,False -PDCO,True,"Patterson Companies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PDCO,False -PDEX,True,"Pro-Dex, Inc. - Common Stock",Q,S,False,100.0,False,N,,PDEX,False -PDFS,True,"PDF Solutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PDFS,False -PDI,True,PIMCO Dynamic Income Fund Common Stock,N, ,False,100.0,False,,PDI,PDI,False -PDLB,True,PDL Community Bancorp - Common Stock,Q,G,False,100.0,False,N,,PDLB,False -PDLI,True,"PDL BioPharma, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PDLI,False -PDM,True,"Piedmont Office Realty Trust, Inc. Class A Common Stock",N, ,False,100.0,False,,PDM,PDM,False -PDN,True,PowerShares FTSE RAFI Developed Markets ex-U.S. Small-Mid Portfolio,P, ,True,100.0,False,,PDN,PDN,False -PDP,True,PowerShares DWA Momentum Portfolio,Q,G,True,100.0,False,N,,PDP,False -PDS,True,Precision Drilling Corporation Common Stock,N, ,False,100.0,False,,PDS,PDS,False -PDT,True,John Hancock Premium Dividend Fund,N, ,False,100.0,False,,PDT,PDT,False -PDVW,True,"pdvWireless, Inc. - Common Stock",Q,S,False,100.0,False,N,,PDVW,False -PE,True,"Parsley Energy, Inc. Class A Common Stock",N, ,False,100.0,False,,PE,PE,False -PEB,True,Pebblebrook Hotel Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,PEB,PEB,False -PEB$C,True,Pebblebrook Hotel Trust 6.50% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,PEBpC,PEB-C,False -PEB$D,True,Pebblebrook Hotel Trust 6.375% Series D Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,PEBpD,PEB-D,False -PEBK,True,"Peoples Bancorp of North Carolina, Inc. - Common Stock",Q,G,False,100.0,False,N,,PEBK,False -PEBO,True,Peoples Bancorp Inc. - Common Stock,Q,Q,False,100.0,False,N,,PEBO,False -PED,True,Pedevco Corp. Common Stock,A, ,False,100.0,False,,PED,PED,False -PEG,True,Public Service Enterprise Group Incorporated Common Stock,N, ,False,100.0,False,,PEG,PEG,False -PEGA,True,Pegasystems Inc. - Common Stock,Q,Q,False,100.0,False,N,,PEGA,False -PEGI,True,Pattern Energy Group Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,PEGI,False -PEI,True,Pennsylvania Real Estate Investment Trust Common Stock,N, ,False,100.0,False,,PEI,PEI,False -PEI$B,True,Pennsylvania Real Estate Investment Trust Cumulative Redeemable Perpetual Preferred Shares Series B,N, ,False,100.0,False,,PEIpB,PEI-B,False -PEI$C,True,Pennsylvania Real Estate Investment Trust 7.20% Series C Cumulative Redeemable Perpetual Preferred Shares,N, ,False,100.0,False,,PEIpC,PEI-C,False -PEI$D,True,Pennsylvania Real Estate Investment Trust 6.875% Series D Cumulative Redeemable Perpetual Preferred Shares,N, ,False,100.0,False,,PEIpD,PEI-D,False -PEIX,True,"Pacific Ethanol, Inc. - Common Stock",Q,S,False,100.0,False,N,,PEIX,False -PEJ,True,PowerShares Dynamic Leisure & Entertainment Portfolio,P, ,True,100.0,False,,PEJ,PEJ,False -PEK,True,VanEck Vectors ChinaAMC CSI 3000 ETF,P, ,True,100.0,False,,PEK,PEK,False -PEN,True,"Penumbra, Inc. Common Stock",N, ,False,100.0,False,,PEN,PEN,False -PENN,True,"Penn National Gaming, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PENN,False -PEO,True,"Adams Natural Resources Fund, Inc. Common Stock",N, ,False,100.0,False,,PEO,PEO,False -PEP,True,"PepsiCo, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PEP,False -PER,True,SandRidge Permian Trust Common Units of Benficial Interest,N, ,False,100.0,False,,PER,PER,False -PERI,True,Perion Network Ltd - ordinary shares,Q,Q,False,100.0,False,D,,PERI,False -PERY,True,Perry Ellis International Inc. - Common Stock,Q,Q,False,100.0,False,N,,PERY,False -PES,True,Pioneer Energy Services Corp. Common Stk,N, ,False,100.0,False,,PES,PES,False -PESI,True,"Perma-Fix Environmental Services, Inc. - Common Stock",Q,S,False,100.0,False,N,,PESI,False -PETQ,True,"PetIQ, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,PETQ,False -PETS,True,"PetMed Express, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PETS,False -PETX,True,"Aratana Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,PETX,False -PETZ,True,"TDH Holdings, Inc. - Common Shares",Q,S,False,100.0,False,N,,PETZ,False -PEX,True,ProShares Global Listed Private Equity ETF,Z, ,True,100.0,False,,PEX,PEX,False -PEY,True,PowerShares High Yield Equity Dividend Achievers Portfolio,Q,G,True,100.0,False,N,,PEY,False -PEZ,True,PowerShares DWA Consumer Cyclicals Momentum Portfolio,Q,G,True,100.0,False,N,,PEZ,False -PF,True,"Pinnacle Foods, Inc. Common Stock",N, ,False,100.0,False,,PF,PF,False -PFBC,True,Preferred Bank - Common Stock,Q,Q,False,100.0,False,N,,PFBC,False -PFBI,True,"Premier Financial Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,PFBI,False -PFD,True,Flaherty & Crumrine Preferred Income Fund Incorporated Common Stock,N, ,False,100.0,False,,PFD,PFD,False -PFE,True,"Pfizer, Inc. Common Stock",N, ,False,100.0,False,,PFE,PFE,False -PFF,True,iShares U.S. Preferred Stock ETF,Q,G,True,100.0,False,N,,PFF,False -PFFA,True,Virtus InfraCap U.S. Preferred Stock ETF,P, ,True,100.0,False,,PFFA,PFFA,False -PFFD,True,Global X U.S. Preferred ETF,Z, ,True,100.0,False,,PFFD,PFFD,False -PFFR,True,ETFIS Series Trust I ETF,P, ,True,100.0,False,,PFFR,PFFR,False -PFG,True,Principal Financial Group Inc - Common Stock,Q,Q,False,100.0,False,N,,PFG,False -PFGC,True,Performance Food Group Company Common Stock,N, ,False,100.0,False,,PFGC,PFGC,False -PFH,True,Cabco Tr Jcp 7.625 Common Stock,N, ,False,100.0,False,,PFH,PFH,False -PFI,True,PowerShares DWA Financial Momentum Portfolio,Q,G,True,100.0,False,N,,PFI,False -PFIE,True,"Profire Energy, Inc. - Common Stock",Q,S,False,100.0,False,N,,PFIE,False -PFIG,True,PowerShares Fundamental Investment Grade Corporate Bond Portfolio ETF,P, ,True,100.0,False,,PFIG,PFIG,False -PFIN,True,"P & F Industries, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,PFIN,False -PFIS,True,Peoples Financial Services Corp. - Common Stock,Q,Q,False,100.0,False,N,,PFIS,False -PFL,True,PIMCO Income Strategy Fund Shares of Beneficial Interest,N, ,False,100.0,False,,PFL,PFL,False -PFLT,True,PennantPark Floating Rate Capital Ltd. - Common Stock,Q,Q,False,100.0,False,N,,PFLT,False -PFM,True,PowerShares Dividend Achievers Portfolio,Q,G,True,100.0,False,N,,PFM,False -PFMT,True,Performant Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,PFMT,False -PFN,True,PIMCO Income Strategy Fund II,N, ,False,100.0,False,,PFN,PFN,False -PFNX,True,Pfenex Inc. Common Stock,A, ,False,100.0,False,,PFNX,PFNX,False -PFO,True,Flaherty & Crumrine Preferred Income Opportunity Fund Incorporated Common Stock,N, ,False,100.0,False,,PFO,PFO,False -PFPT,True,"Proofpoint, Inc. - Common Stock",Q,G,False,100.0,False,N,,PFPT,False -PFS,True,"Provident Financial Services, Inc Common Stock",N, ,False,100.0,False,,PFS,PFS,False -PFSI,True,"PennyMac Financial Services, Inc. Class A Common Stock",N, ,False,100.0,False,,PFSI,PFSI,False -PFSW,True,"PFSweb, Inc. - Common Stock",Q,S,False,100.0,False,N,,PFSW,False -PFXF,True,VanEck Vectors Preferred Securities ex Financials ETF,P, ,True,100.0,False,,PFXF,PFXF,False -PG,True,Procter & Gamble Company (The) Common Stock,N, ,False,100.0,False,,PG,PG,False -PGAL,True,Global X MSCI Portugal ETF,P, ,True,100.0,False,,PGAL,PGAL,False -PGC,True,Peapack-Gladstone Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,PGC,False -PGF,True,PowerShares Financial Preferred,P, ,True,100.0,False,,PGF,PGF,False -PGH,True,Pengrowth Energy Corporation,N, ,False,100.0,False,,PGH,PGH,False -PGHY,True,PowerShares Global Short Term High Yield Bond Portfolio,P, ,True,100.0,False,,PGHY,PGHY,False -PGJ,True,PowerShares Golden Dragon China Portfolio,Q,G,True,100.0,False,N,,PGJ,False -PGLC,True,Pershing Gold Corporation - Common Stock,Q,G,False,100.0,False,N,,PGLC,False -PGMB,True,iPathA Series B Bloomberg Platinum Subindex Total Return ETN,P, ,False,100.0,False,,PGMB,PGMB,False -PGNX,True,Progenics Pharmaceuticals Inc. - Common Stock,Q,Q,False,100.0,False,N,,PGNX,False -PGP,True,Pimco Global Stocksplus & Income Fund Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,PGP,PGP,False -PGR,True,Progressive Corporation (The) Common Stock,N, ,False,100.0,False,,PGR,PGR,False -PGRE,True,"Paramount Group, Inc. Common Stock",N, ,False,100.0,False,,PGRE,PGRE,False -PGTI,True,"PGT Innovations, Inc.",N, ,False,100.0,False,,PGTI,PGTI,False -PGX,True,PowerShares Preferred Portfolio,P, ,True,100.0,False,,PGX,PGX,False -PGZ,True,Principal Real Estate Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,PGZ,PGZ,False -PH,True,Parker-Hannifin Corporation Common Stock,N, ,False,100.0,False,,PH,PH,False -PHB,True,PowerShares High Yield Corporate Bond Portfolio,P, ,True,100.0,False,,PHB,PHB,False -PHD,True,Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interest,N, ,False,100.0,False,,PHD,PHD,False -PHDG,True,PowerShares S&P 500 Downside Hedged Portfolio,P, ,True,100.0,False,,PHDG,PHDG,False -PHG,True,Koninklijke Philips N.V. NY Registry Shares,N, ,False,100.0,False,,PHG,PHG,False -PHH,True,PHH Corp Common Stock,N, ,False,100.0,False,,PHH,PHH,False -PHI,True,PLDT Inc. Sponsored ADR,N, ,False,100.0,False,,PHI,PHI,False -PHII,True,"PHI, Inc. - Voting Common Stock",Q,Q,False,100.0,False,N,,PHII,False -PHIIK,True,"PHI, Inc. - Non-Voting Common Stock",Q,Q,False,100.0,False,N,,PHIIK,False -PHK,True,Pimco High Income Fund Pimco High Income Fund,N, ,False,100.0,False,,PHK,PHK,False -PHM,True,"PulteGroup, Inc. Common Stock",N, ,False,100.0,False,,PHM,PHM,False -PHO,True,PowerShares Water Resources Portfolio,Q,G,True,100.0,False,N,,PHO,False -PHT,True,Pioneer High Income Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,PHT,PHT,False -PHX,True,Panhandle Oil and Gas Inc Common Stock,N, ,False,100.0,False,,PHX,PHX,False -PHYS,True,Sprott Physical Gold Trust ETV,P, ,True,100.0,False,,PHYS,PHYS,False -PI,True,"Impinj, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PI,False -PICB,True,PowerShares International Corporate Bond Portfolio,P, ,True,100.0,False,,PICB,PICB,False -PICK,True,iShares MSCI Global Select Metals & Mining Producers Fund,Z, ,True,100.0,False,,PICK,PICK,False -PICO,True,PICO Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,PICO,False -PID,True,PowerShares International Dividend Achievers Portfolio,Q,G,True,100.0,False,N,,PID,False -PIE,True,PowerShares DWA Emerging Markets Momentum Portfolio,Q,G,True,100.0,False,N,,PIE,False -PIH,True,"1347 Property Insurance Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,PIH,False -PIHPP,True,"1347 Property Insurance Holdings, Inc. - 8.00% Cumulative Series A Preferred Stock",Q,G,False,100.0,False,N,,PIHPP,False -PII,True,Polaris Industries Inc. Common Stock,N, ,False,100.0,False,,PII,PII,False -PILL,True,Direxion Daily Pharmaceutical & Medical Bull 3X Shares,P, ,True,100.0,False,,PILL,PILL,False -PIM,True,Putnam Master Intermediate Income Trust Common Stock,N, ,False,100.0,False,,PIM,PIM,False -PIN,True,PowerShares India Portfolio,P, ,True,100.0,False,,PIN,PIN,False -PINC,True,"Premier, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,PINC,False -PIO,True,PowerShares Global Water Portfolio,Q,G,True,100.0,False,N,,PIO,False -PIR,True,"Pier 1 Imports, Inc. Common Stock",N, ,False,100.0,False,,PIR,PIR,False -PIRS,True,"Pieris Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,PIRS,False -PIXY,True,"ShiftPixy, Inc. - Common Stock",Q,S,False,100.0,False,N,,PIXY,False -PIY,True,Preferred Plus Trust (Ser CZN) Preferred Plus Trust Ser CZN-1 Tr Ctf 8.375% Maturity 10/01/2046,N, ,False,100.0,False,,PIY,PIY,False -PIZ,True,PowerShares DWA Developed Markets Momentum Portfolio,Q,G,True,100.0,False,N,,PIZ,False -PJC,True,Piper Jaffray Companies Common Stock,N, ,False,100.0,False,,PJC,PJC,False -PJH,True,"Prudential Financial, Inc. 5.75% Junior Subordinated Notes due 2052",N, ,False,100.0,False,,PJH,PJH,False -PJP,True,PowerShares Dynamic Pharmaceuticals,P, ,True,100.0,False,,PJP,PJP,False -PJT,True,PJT Partners Inc. Class A Common Stock,N, ,False,100.0,False,,PJT,PJT,False -PK,True,Park Hotels & Resorts Inc. Common Stock ,N, ,False,100.0,False,,PK,PK,False -PKB,True,PowerShares Dynamic Build & Construction,P, ,True,100.0,False,,PKB,PKB,False -PKBK,True,"Parke Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,PKBK,False -PKD,True,Parker Drilling Company Common Stock,N, ,False,100.0,False,,PKD,PKD,False -PKE,True,Park Electrochemical Corporation Common Stock,N, ,False,100.0,False,,PKE,PKE,False -PKG,True,Packaging Corporation of America Common Stock,N, ,False,100.0,False,,PKG,PKG,False -PKI,True,"PerkinElmer, Inc. Common Stock",N, ,False,100.0,False,,PKI,PKI,False -PKO,True,Pimco Income Opportunity Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,PKO,PKO,False -PKOH,True,Park-Ohio Holdings Corp. - Common Stock,Q,Q,False,100.0,False,N,,PKOH,False -PKW,True,PowerShares BuyBack Achievers Portfolio,Q,G,True,100.0,False,N,,PKW,False -PKX,True,POSCO Common Stock,N, ,False,100.0,False,,PKX,PKX,False -PLAB,True,"Photronics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PLAB,False -PLAY,True,"Dave & Buster's Entertainment, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PLAY,False -PLBC,True,Plumas Bancorp - Common Stock,Q,S,False,100.0,False,N,,PLBC,False -PLCE,True,"Children's Place, Inc. (The) - Common Stock",Q,Q,False,100.0,False,N,,PLCE,False -PLCY,True,EventShares U.S. Policy Alpha ETF,Z, ,True,100.0,False,,PLCY,PLCY,False -PLD,True,"Prologis, Inc. Common Stock",N, ,False,100.0,False,,PLD,PLD,False -PLG,True,Platinum Group Metals Ltd. Ordinary Shares (Canada),A, ,False,100.0,False,,PLG,PLG,False -PLLL,True,Piedmont Lithium Limited - American Depositary Receipts,Q,S,False,100.0,False,N,,PLLL,False -PLM,True,Polymet Mining Corporation Ordinary Shares (Canada),A, ,False,100.0,False,,PLM,PLM,False -PLND,True,VanEck Vectors Poland ETF,P, ,True,100.0,False,,PLND,PLND,False -PLNT,True,"Planet Fitness, Inc. Common Stock",N, ,False,100.0,False,,PLNT,PLNT,False -PLOW,True,"Douglas Dynamics, Inc. Common Stock",N, ,False,100.0,False,,PLOW,PLOW,False -PLPC,True,Preformed Line Products Company - Common Stock,Q,Q,False,100.0,False,N,,PLPC,False -PLSE,True,"Pulse Biosciences, Inc - Common Stock",Q,S,False,100.0,False,N,,PLSE,False -PLT,True,"Plantronics, Inc. Common Stock",N, ,False,100.0,False,,PLT,PLT,False -PLTM,True,GraniteShares Platinum Shares ETF,P, ,True,100.0,False,,PLTM,PLTM,False -PLUG,True,"Plug Power, Inc. - Common Stock",Q,S,False,100.0,False,N,,PLUG,False -PLUS,True,ePlus inc. - Common Stock,Q,Q,False,100.0,False,N,,PLUS,False -PLW,True,PowerShares 1-30 Laddered Treasury Portfolio,Q,G,True,100.0,False,N,,PLW,False -PLX,True,"Protalix BioTherapeutics, Inc. (DE) Common Stock",A, ,False,100.0,False,,PLX,PLX,False -PLXP,True,PLx Pharma Inc. - Common Stock,Q,S,False,100.0,False,N,,PLXP,False -PLXS,True,Plexus Corp. - Common Stock,Q,Q,False,100.0,False,N,,PLXS,False -PLYA,True,Playa Hotels & Resorts N.V. - Ordinary Shares,Q,Q,False,100.0,False,N,,PLYA,False -PLYM,True,"Plymouth Industrial REIT, Inc. Common Stock",A, ,False,100.0,False,,PLYM,PLYM,False -PLYM$A,True,"Plymouth Industrial REIT, Inc. 7.50% Series A Cumulative Redeemable Preferred Stock",A, ,False,100.0,False,,PLYMpA,PLYM-A,False -PM,True,Philip Morris International Inc Common Stock,N, ,False,100.0,False,,PM,PM,False -PMBC,True,Pacific Mercantile Bancorp - Common Stock,Q,Q,False,100.0,False,N,,PMBC,False -PMD,True,Psychemedics Corporation - Common Stock,Q,S,False,100.0,False,N,,PMD,False -PME,True,Pingtan Marine Enterprise Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,PME,False -PMF,True,PIMCO Municipal Income Fund Common Stock,N, ,False,100.0,False,,PMF,PMF,False -PML,True,Pimco Municipal Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,PML,PML,False -PMM,True,Putnam Managed Municipal Income Trust Common Stock,N, ,False,100.0,False,,PMM,PMM,False -PMO,True,Putnam Municipal Opportunities Trust Common Stock,N, ,False,100.0,False,,PMO,PMO,False -PMOM,True,Principal Sustainable Momentum Index ETF,Q,G,True,100.0,False,N,,PMOM,False -PMPT,True,iSectors Post-MPT Growth ETF,Q,G,True,100.0,False,N,,PMPT,False -PMR,True,PowerShares Dynamic Retail,P, ,True,100.0,False,,PMR,PMR,False -PMT,True,PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,PMT,PMT,False -PMT$A,True,PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,PMTpA,PMT-A,False -PMT$B,True,PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,PMTpB,PMT-B,False -PMTS,True,CPI Card Group Inc. - Common Stock,Q,S,False,100.0,False,N,,PMTS,False -PMX,True,PIMCO Municipal Income Fund III Common Shares of Beneficial Interest,N, ,False,100.0,False,,PMX,PMX,False -PNBK,True,Patriot National Bancorp Inc. - Common Stock,Q,G,False,100.0,False,N,,PNBK,False -PNC,True,"PNC Financial Services Group, Inc. (The) Common Stock",N, ,False,100.0,False,,PNC,PNC,False -PNC$P,True,"PNC Financial Services Group, Inc. (The) Depositary Shares Representing 1/4000th Perpetual Preferred Series P",N, ,False,100.0,False,,PNCpP,PNC-P,False -PNC$Q,True,"PNC Financial Services Group, Inc. (The) Depositary Shares Representing 1/4000th Perpetual Preferred Shares Series Q",N, ,False,100.0,False,,PNCpQ,PNC-Q,False -PNC.W,True,"PNC Financial Services Group, Inc. Warrant expiring December 31, 2018",N, ,False,100.0,False,,PNC.WS,PNC+,False -PNF,True,PIMCO New York Municipal Income Fund Common Stock,N, ,False,100.0,False,,PNF,PNF,False -PNFP,True,"Pinnacle Financial Partners, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PNFP,False -PNI,True,Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest,N, ,False,100.0,False,,PNI,PNI,False -PNK,True,"Pinnacle Entertainment, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PNK,False -PNM,True,"PNM Resources, Inc. (Holding Co.) Common Stock",N, ,False,100.0,False,,PNM,PNM,False -PNNT,True,PennantPark Investment Corporation - common stock,Q,Q,False,100.0,False,N,,PNNT,False -PNQI,True,PowerShares Nasdaq Internet Portfolio,Q,G,True,100.0,False,N,,PNQI,False -PNR,True,Pentair plc. Ordinary Share,N, ,False,100.0,False,,PNR,PNR,False -PNRG,True,PrimeEnergy Corporation - Common Stock,Q,S,False,100.0,False,N,,PNRG,False -PNTR,True,Pointer Telocation Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,PNTR,False -PNW,True,Pinnacle West Capital Corporation Common Stock,N, ,False,100.0,False,,PNW,PNW,False -PODD,True,Insulet Corporation - Common Stock,Q,Q,False,100.0,False,N,,PODD,False -POL,True,PolyOne Corporation Common Stock,N, ,False,100.0,False,,POL,POL,False -POLA,True,"Polar Power, Inc. - Common Stock",Q,S,False,100.0,False,N,,POLA,False -POOL,True,Pool Corporation - Common Stock,Q,Q,False,100.0,False,N,,POOL,False -POPE,True,Pope Resources - Limited Partnership,Q,S,False,100.0,False,N,,POPE,False -POR,True,Portland General Electric Co Common Stock,N, ,False,100.0,False,,POR,POR,False -POST,True,"Post Holdings, Inc. Common Stock",N, ,False,100.0,False,,POST,POST,False -POWI,True,"Power Integrations, Inc. - Common Stock",Q,Q,False,100.0,False,N,,POWI,False -POWL,True,"Powell Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,POWL,False -PPA,True,PowerShares Aerospace & Defense Portfolio ,P, ,True,100.0,False,,PPA,PPA,False -PPBI,True,Pacific Premier Bancorp Inc - Common Stock,Q,Q,False,100.0,False,N,,PPBI,False -PPC,True,Pilgrim's Pride Corporation - Common Stock,Q,Q,False,100.0,False,N,,PPC,False -PPDF,True,"PPDAI Group Inc. American Depositary Shares, each representing five Class A ordinary shares",N, ,False,100.0,False,,PPDF,PPDF,False -PPDM,True,Portfolio Developed Markets ETF,P, ,True,100.0,False,,PPDM,PPDM,False -PPEM,True,Portfolio Emerging Markets ETF,P, ,True,100.0,False,,PPEM,PPEM,False -PPG,True,"PPG Industries, Inc. Common Stock",N, ,False,100.0,False,,PPG,PPG,False -PPH,True,VanEck Vectors Pharmaceutical ETF,Q,G,True,100.0,False,N,,PPH,False -PPIH,True,"Perma-Pipe International Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,PPIH,False -PPL,True,PPL Corporation Common Stock,N, ,False,100.0,False,,PPL,PPL,False -PPLC,True,Portfolio S&P 500 ETF,P, ,True,100.0,False,,PPLC,PPLC,False -PPLN,True,"Cushing 30 MLP Index ETNs due June 15, 2037",P, ,False,100.0,False,,PPLN,PPLN,False -PPLT,True,ETFS Physical Platinum Shares,P, ,True,100.0,False,,PPLT,PPLT,False -PPMC,True,Portfolio S&P Mid Cap ETF,P, ,True,100.0,False,,PPMC,PPMC,False -PPR,True,Voya Prime Rate Trust Shares of Beneficial Interest,N, ,False,100.0,False,,PPR,PPR,False -PPSC,True,Portfolio S&P Small Cap ETF,P, ,True,100.0,False,,PPSC,PPSC,False -PPSI,True,"Pioneer Power Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,PPSI,False -PPT,True,Putnam Premier Income Trust Common Stock,N, ,False,100.0,False,,PPT,PPT,False -PPTB,True,Portfolio Total Bond Markets ETF,P, ,True,100.0,False,,PPTB,PPTB,False -PPTY,True,PPTY U.S. Diversified Real Estate ETF,P, ,True,100.0,False,,PPTY,PPTY,False -PPX,True,"PPL Capital Funding, Inc. 2013 Series B Junior Subordinated Notes due 2073",N, ,False,100.0,False,,PPX,PPX,False -PQG,True,PQ Group Holdings Inc. Common Stock,N, ,False,100.0,False,,PQG,PQG,False -PRA,True,ProAssurance Corporation Common Stock,N, ,False,100.0,False,,PRA,PRA,False -PRAA,True,"PRA Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PRAA,False -PRAH,True,"PRA Health Sciences, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PRAH,False -PRAN,True,Prana Biotechnology Ltd - American Depositary Shares,Q,S,False,100.0,False,N,,PRAN,False -PRB,True,VanEck Vectors Pre-refunded Municipal Index ETF,P, ,True,100.0,False,,PRB,PRB,False -PRCP,True,"Perceptron, Inc. - Common Stock",Q,G,False,100.0,False,N,,PRCP,False -PRE$F,True,PartnerRe Ltd. Redeemable Preferred Shares Series F (Bermuda),N, ,False,100.0,False,,PREpF,PRE-F,False -PRE$G,True,"PartnerRe Ltd. 6.50% Series G Cumulative Redeemable Preferred Shares, $1.00 par value",N, ,False,100.0,False,,PREpG,PRE-G,False -PRE$H,True,"PartnerRe Ltd. 7.25% Series H Cumulative Redeemable Preferred Shares, $1.00 par value",N, ,False,100.0,False,,PREpH,PRE-H,False -PRE$I,True,"PartnerRe Ltd. 5.875% Series I Non-Cumulative Redeemable Preferred Shares, $1.00 par value",N, ,False,100.0,False,,PREpI,PRE-I,False -PREF,True,Principal Spectrum Preferred Securities Active ETF,Z, ,True,100.0,False,,PREF,PREF,False -PRF,True,Powershares FTSE RAFI US 1000 Portfolio,P, ,True,100.0,False,,PRF,PRF,False -PRFT,True,"Perficient, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PRFT,False -PRFZ,True,PowerShares FTSE RAFI US 1500 Small-Mid Portfolio,Q,G,True,100.0,False,N,,PRFZ,False -PRGO,True,Perrigo Company plc Ordinary Shares,N, ,False,100.0,False,,PRGO,PRGO,False -PRGS,True,Progress Software Corporation - Common Stock,Q,Q,False,100.0,False,N,,PRGS,False -PRGX,True,"PRGX Global, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PRGX,False -PRH,True,"Prudential Financial, Inc. 5.70% Junior Subordinated Notes due 2053",N, ,False,100.0,False,,PRH,PRH,False -PRI,True,"Primerica, Inc. Common Stock",N, ,False,100.0,False,,PRI,PRI,False -PRID,True,InsightShares LGBT Employment Equality ETF,P, ,True,100.0,False,,PRID,PRID,False -PRIM,True,Primoris Services Corporation - Common Stock,Q,Q,False,100.0,False,N,,PRIM,False -PRK,True,Park National Corporation Common Stock,A, ,False,100.0,False,,PRK,PRK,False -PRKR,True,"ParkerVision, Inc. - Common Stock",Q,S,False,100.0,False,D,,PRKR,False -PRLB,True,"Proto Labs, Inc. Common stock",N, ,False,100.0,False,,PRLB,PRLB,False -PRME,True,First Trust Heitman Global Prime Real Estate ETF,P, ,True,100.0,False,,PRME,PRME,False -PRMW,True,Primo Water Corporation - Common Stock,Q,G,False,100.0,False,N,,PRMW,False -PRN,True,PowerShares DWA Industrials Momentum Portfolio,Q,G,True,100.0,False,N,,PRN,False -PRNT,True,3D Printing (The) ETF,Z, ,True,100.0,False,,PRNT,PRNT,False -PRO,True,"PROS Holdings, Inc. Common Stock",N, ,False,100.0,False,,PRO,PRO,False -PROV,True,"Provident Financial Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PROV,False -PRPH,True,"ProPhase Labs, Inc. - Common Stock",Q,S,False,100.0,False,N,,PRPH,False -PRPL,True,"Purple Innovation, Inc. - Common Stock",Q,S,False,100.0,False,N,,PRPL,False -PRPLW,True,"Purple Innovation, Inc. - Warrants",Q,S,False,100.0,False,N,,PRPLW,False -PRPO,True,"Precipio, Inc. - Common Stock",Q,S,False,100.0,False,D,,PRPO,False -PRQR,True,ProQR Therapeutics N.V. - Ordinary Shares,Q,G,False,100.0,False,N,,PRQR,False -PRSC,True,The Providence Service Corporation - Common Stock,Q,Q,False,100.0,False,N,,PRSC,False -PRSS,True,CafePress Inc. - Common Stock,Q,Q,False,100.0,False,N,,PRSS,False -PRT,True,PermRock Royalty Trust Trust Units,N, ,False,100.0,False,,PRT,PRT,False -PRTA,True,Prothena Corporation plc - Ordinary Shares,Q,Q,False,100.0,False,N,,PRTA,False -PRTK,True,"Paratek Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,PRTK,False -PRTO,True,"Proteon Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,PRTO,False -PRTS,True,"U.S. Auto Parts Network, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PRTS,False -PRTY,True,Party City Holdco Inc. Common Stock,N, ,False,100.0,False,,PRTY,PRTY,False -PRU,True,"Prudential Financial, Inc. Common Stock",N, ,False,100.0,False,,PRU,PRU,False -PS,True,"Pluralsight, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,PS,False -PSA,True,Public Storage Common Stock,N, ,False,100.0,False,,PSA,PSA,False -PSA$A,True,"Public Storage Depositary Shares each representing 1/1,000 of a 5.875% Cumulative Preferred SBI, Series A",N, ,False,100.0,False,,PSApA,PSA-A,False -PSA$B,True,"Public Storage Depositary Shares, each representing 1/1,000 of a 5.40% Cumulative Preferred Share of Beneficial Interest",N, ,False,100.0,False,,PSApB,PSA-B,False -PSA$C,True,"Public Storage Depositary Shares Each Representing 1/1000 of a 5.125% Cumulative Preferred Share of Beneficial Interest, Series C",N, ,False,100.0,False,,PSApC,PSA-C,False -PSA$D,True,"Public Storage Depositary Shares Each Representing 1/1000 of a 4.95% Cumulative Preferred Share of Beneficial Interest, Series D",N, ,False,100.0,False,,PSApD,PSA-D,False -PSA$E,True,"Public Storage Depositary Shares Each Representing 1/1000 of a 4.90% Cumulative Preferred Share of Beneficial Interest, Series E",N, ,False,100.0,False,,PSApE,PSA-E,False -PSA$F,True,"Public Storage Depositary Shares Each Representing 1/1,000 of a 5.15% Cumulative Preferred Share of Beneficial Interest, Series F, par value $0.01 per share",N, ,False,100.0,False,,PSApF,PSA-F,False -PSA$G,True,"Public Storage Depositary Shares, Each Representing 1/1,000 of a 5.05% Cumulative Preferred Share of Beneficial Interest, Series G",N, ,False,100.0,False,,PSApG,PSA-G,False -PSA$U,True,Public Storage Depositary Shares Representing 1/1000 Preferred Benerficial Interest Series U,N, ,False,100.0,False,,PSApU,PSA-U,False -PSA$V,True,Public Storage Dep Shs Repstg 1/1000th Pfd Sh Ben Int Ser V,N, ,False,100.0,False,,PSApV,PSA-V,False -PSA$W,True,Public Storage Depositary Shares Representing 1/1000 Preferred Shares of Benficial Interest Series W,N, ,False,100.0,False,,PSApW,PSA-W,False -PSA$X,True,Public Storage Depositary Shares Representing 1/1000th Cumulative Preferred Shares Beneficial Interest Series X,N, ,False,100.0,False,,PSApX,PSA-X,False -PSA$Y,True,Public Storage Dep Shs Repstg 1/1000th Pfd Sh Ben Int Ser Y,N, ,False,100.0,False,,PSApY,PSA-Y,False -PSA$Z,True,Public Storage Dep Shs Representing 1/1000th Pfd Sh Ben Int Ser Z,N, ,False,100.0,False,,PSApZ,PSA-Z,False -PSAU,True,PowerShares Global Gold & Precious Metals Portfolio,Q,G,True,100.0,False,N,,PSAU,False -PSB,True,"PS Business Parks, Inc. Common Stock",N, ,False,100.0,False,,PSB,PSB,False -PSB$U,True,"PS Business Parks, Inc. Dep Shs Repstg 1/1000 Pfd Ser U",N, ,False,100.0,False,,PSBpU,PSB-U,False -PSB$V,True,"PS Business Parks, Inc. Depositary Shares Represting 1/1000th Shares Cumulative Preferred Stock Series V",N, ,False,100.0,False,,PSBpV,PSB-V,False -PSB$W,True,"PS Business Parks, Inc. Depositary Shares Each Representing 1/1000 of a Share of 5.20% Cumulative Preferred Stock, Series W",N, ,False,100.0,False,,PSBpW,PSB-W,False -PSB$X,True,"PS Business Parks, Inc. Depositary Shares Each Representing 1/1,000 of a Share of 5.25% Cumulative Preferred Stock, Series X",N, ,False,100.0,False,,PSBpX,PSB-X,False -PSB$Y,True,"PS Business Parks, Inc. 5.20% Cumulative Preferred Stock, Series Y",N, ,False,100.0,False,,PSBpY,PSB-Y,False -PSC,True,Principal U.S. Small-Cap Multi-Factor Index ETF,Q,G,True,100.0,False,N,,PSC,False -PSCC,True,PowerShares S&P SmallCap Consumer Staples Portfolio,Q,G,True,100.0,False,N,,PSCC,False -PSCD,True,PowerShares S&P SmallCap Consumer Discretionary Portfolio,Q,G,True,100.0,False,N,,PSCD,False -PSCE,True,PowerShares S&P SmallCap Energy Portfolio,Q,G,True,100.0,False,N,,PSCE,False -PSCF,True,PowerShares S&P SmallCap Financials Portfolio,Q,G,True,100.0,False,N,,PSCF,False -PSCH,True,PowerShares S&P SmallCap Health Care Portfolio,Q,G,True,100.0,False,N,,PSCH,False -PSCI,True,PowerShares S&P SmallCap Industrials Portfolio,Q,G,True,100.0,False,N,,PSCI,False -PSCM,True,PowerShares S&P SmallCap Materials Portfolio,Q,G,True,100.0,False,N,,PSCM,False -PSCT,True,PowerShares S&P SmallCap Information Technology Portfolio,Q,G,True,100.0,False,N,,PSCT,False -PSCU,True,PowerShares S&P SmallCap Utilities Portfolio,Q,G,True,100.0,False,N,,PSCU,False -PSDO,True,"Presidio, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PSDO,False -PSEC,True,Prospect Capital Corporation - Common Stock,Q,Q,False,100.0,False,N,,PSEC,False -PSET,True,Principal Price Setters Index ETF,Q,G,True,100.0,False,N,,PSET,False -PSF,True,"Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock",N, ,False,100.0,False,,PSF,PSF,False -PSI,True,PowerShares Dynamic Semiconductors,P, ,True,100.0,False,,PSI,PSI,False -PSJ,True,PowerShares Dynamic Software,P, ,True,100.0,False,,PSJ,PSJ,False -PSK,True,SPDR Wells Fargo Preferred Stock ETF,P, ,True,100.0,False,,PSK,PSK,False -PSL,True,PowerShares DWA Consumer Staples Momentum Portfolio,Q,G,True,100.0,False,N,,PSL,False -PSLV,True,Sprott Physical Silver Trust ETV,P, ,True,100.0,False,,PSLV,PSLV,False -PSMB,True,PowerShares Balanced Multi-Asset Allocation Portfolio,Z, ,True,100.0,False,,PSMB,PSMB,False -PSMC,True,PowerShares Conservative Multi-Asset Allocation Portfolio,Z, ,True,100.0,False,,PSMC,PSMC,False -PSMG,True,PowerShares Growth Multi-Asset Allocation Portfolio,Z, ,True,100.0,False,,PSMG,PSMG,False -PSMM,True,PowerShares Moderately Conservative Multi-Asset Allocation Portfolio,Z, ,True,100.0,False,,PSMM,PSMM,False -PSMT,True,"PriceSmart, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PSMT,False -PSO,True,"Pearson, Plc Common Stock",N, ,False,100.0,False,,PSO,PSO,False -PSP,True,PowerShares Listed Private Equity,P, ,True,100.0,False,,PSP,PSP,False -PSQ,True,ProShares Short QQQ,P, ,True,100.0,False,,PSQ,PSQ,False -PSR,True,PowerShares Active U.S. Real Estate Fund,P, ,True,100.0,False,,PSR,PSR,False -PST,True,ProShares UltraShort Lehman 7-10 Year Treasury,P, ,True,100.0,False,,PST,PST,False -PSTG,True,"Pure Storage, Inc. Class A Common Stock",N, ,False,100.0,False,,PSTG,PSTG,False -PSTI,True,"Pluristem Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,PSTI,False -PSX,True,Phillips 66 Common Stock,N, ,False,100.0,False,,PSX,PSX,False -PSXP,True,Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership,N, ,False,100.0,False,,PSXP,PSXP,False -PTC,True,PTC Inc. - Common Stock,Q,Q,False,100.0,False,N,,PTC,False -PTCT,True,"PTC Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PTCT,False -PTEN,True,"Patterson-UTI Energy, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PTEN,False -PTEU,True,Pacer TrendpilotTM European Index ETF,Z, ,True,100.0,False,,PTEU,PTEU,False -PTF,True,PowerShares DWA Technology Momenum Portfolio,Q,G,True,100.0,False,N,,PTF,False -PTGX,True,"Protagonist Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,PTGX,False -PTH,True,PowerShares DWA Healthcare Momentum Portfolio,Q,G,True,100.0,False,N,,PTH,False -PTI,True,"Proteostasis Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,PTI,False -PTIE,True,"Pain Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PTIE,False -PTLA,True,"Portola Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PTLA,False -PTLC,True,Pacer Fund Trust Pacer Trendpilot US Large Cap ETF,Z, ,True,100.0,False,,PTLC,PTLC,False -PTMC,True,Pacer Trendpilot US Mid Cap ETF,Z, ,True,100.0,False,,PTMC,PTMC,False -PTN,True,"Palatin Technologies, Inc. Common Stock",A, ,False,100.0,False,,PTN,PTN,False -PTNQ,True,Pacer Trendpilot 100 ETF,Z, ,True,100.0,False,,PTNQ,PTNQ,False -PTNR,True,"Partner Communications Company Ltd. - American Depositary Shares, each representing one ordinary share",Q,Q,False,100.0,False,N,,PTNR,False -PTR,True,PetroChina Company Limited Common Stock,N, ,False,100.0,False,,PTR,PTR,False -PTSI,True,"P.A.M. Transportation Services, Inc. - Common Stock",Q,G,False,100.0,False,N,,PTSI,False -PTX,True,"Pernix Therapeutics Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,PTX,False -PTY,True,Pimco Corporate & Income Opportunity Fund,N, ,False,100.0,False,,PTY,PTY,False -PUB,True,People's Utah Bancorp - Common Stock,Q,S,False,100.0,False,N,,PUB,False -PUI,True,PowerShares DWA Utilities Momentum Portfolio,Q,G,True,100.0,False,N,,PUI,False -PUK,True,Prudential Public Limited Company Common Stock,N, ,False,100.0,False,,PUK,PUK,False -PUK$,True,Prudential Public Limited Company 6.75% Perpetual Subordinated Captial Security,N, ,False,100.0,False,,PUKp,PUK-,False -PUK$A,True,Prudential Public Limited Company 6.50% Perpetual Subordinated Capital Securities Exchangeable at the Issuer's Option Into Non-Cumulative Dollar Denominated Preference Shares,N, ,False,100.0,False,,PUKpA,PUK-A,False -PULM,True,"Pulmatrix, Inc. - Common Stock",Q,G,False,100.0,False,D,,PULM,False -PULS,True,PGIM Ultra Short Bond ETF,P, ,True,100.0,False,,PULS,PULS,False -PUMP,True,ProPetro Holding Corp. Common Stock,N, ,False,100.0,False,,PUMP,PUMP,False -PUTW,True,WisdomTree CBOE S&P 500 PutWrite Strategy Fund,P, ,True,100.0,False,,PUTW,PUTW,False -PUW,True,PowerShares WilderHill Progressive Energy Portfolio,P, ,True,100.0,False,,PUW,PUW,False -PVAC,True,Penn Virginia Corporation - Common Stock,Q,Q,False,100.0,False,D,,PVAC,False -PVAL,True,Principal Contrarian Value Index ETF,Q,G,True,100.0,False,N,,PVAL,False -PVBC,True,"Provident Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,PVBC,False -PVG,True,"Pretium Resources, Inc. Ordinary Shares (Canada)",N, ,False,100.0,False,,PVG,PVG,False -PVH,True,PVH Corp. Common Stock,N, ,False,100.0,False,,PVH,PVH,False -PVI,True,PowerShares VRDO Tax Free Weekly Portfolio,P, ,True,100.0,False,,PVI,PVI,False -PVTL,True,"Pivotal Software, Inc. Class A Common Stock",N, ,False,100.0,False,,PVTL,PVTL,False -PW,True,Power REIT (MD) Common Stock,A, ,False,100.0,False,,PW,PW,False -PW$A,True,Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock,A, ,False,100.0,False,,PWpA,PW-A,False -PWB,True,PowerShares Dynamic LargeCap Growth,P, ,True,100.0,False,,PWB,PWB,False -PWC,True,PowerShares XTF: Dynamic Market Portfolio,P, ,True,100.0,False,,PWC,PWC,False -PWOD,True,"Penns Woods Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PWOD,False -PWR,True,"Quanta Services, Inc. Common Stock",N, ,False,100.0,False,,PWR,PWR,False -PWS,True,Pacer WealthShield ETF ,Z, ,True,100.0,False,,PWS,PWS,False -PWV,True,PowerShares Dynamic LargeCap Value,P, ,True,100.0,False,,PWV,PWV,False -PWZ,True,PowerShares California AMT-Free Municipal Bond Portfolio,P, ,True,100.0,False,,PWZ,PWZ,False -PX,True,"Praxair, Inc. Common Stock",N, ,False,100.0,False,,PX,PX,False -PXD,True,Pioneer Natural Resources Company Common Stock,N, ,False,100.0,False,,PXD,PXD,False -PXE,True,PowerShares Dynamic Energy E&P,P, ,True,100.0,False,,PXE,PXE,False -PXF,True,PowerShares FTSE RAFI Developed Markets ex-U.S. Portfolio,P, ,True,100.0,False,,PXF,PXF,False -PXH,True,PowerShares FTSE RAFI Emerging Markets Portfolio,P, ,True,100.0,False,,PXH,PXH,False -PXI,True,PowerShares DWA Energy Momentum Portfolio,Q,G,True,100.0,False,N,,PXI,False -PXJ,True,PowerShares Dynamic Oil Services,P, ,True,100.0,False,,PXJ,PXJ,False -PXLG,True,PowerShares Russell Top 200 Pure Growth Portfolio,P, ,True,100.0,False,,PXLG,PXLG,False -PXLV,True,PowerShares Russell Top 200 Pure Value Portfolio,P, ,True,100.0,False,,PXLV,PXLV,False -PXLW,True,"Pixelworks, Inc. - Common Stock",Q,G,False,100.0,False,N,,PXLW,False -PXMG,True,PowerShares Russell Midcap Pure Growth Portfolio,P, ,True,100.0,False,,PXMG,PXMG,False -PXMV,True,PowerShares Russell Midcap Pure Value Portfolio,P, ,True,100.0,False,,PXMV,PXMV,False -PXQ,True,PowerShares Dynamic Networking,P, ,True,100.0,False,,PXQ,PXQ,False -PXR,True,PowerShares Global Emerging Markets Infrastructure,P, ,True,100.0,False,,PXR,PXR,False -PXS,True,Pyxis Tankers Inc. - Common Stock,Q,S,False,100.0,False,N,,PXS,False -PXSG,True,PowerShares Russell 2000 Pure Growth Portfolio,P, ,True,100.0,False,,PXSG,PXSG,False -PXSV,True,PowerShares Russell 2000 Pure Value Portfolio,P, ,True,100.0,False,,PXSV,PXSV,False -PXUS,True,Principal International Multi-Factor Index ETF,Q,G,True,100.0,False,N,,PXUS,False -PY,True,Principal Shareholder Yield Index ETF,Q,G,True,100.0,False,N,,PY,False -PYDS,True,"Payment Data Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,PYDS,False -PYN,True,PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest,N, ,False,100.0,False,,PYN,PYN,False -PYPL,True,"PayPal Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PYPL,False -PYS,True,Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A,N, ,False,100.0,False,,PYS,PYS,False -PYT,True,PPlus Tr GSC-2 Tr Ctf Fltg Rate,N, ,False,100.0,False,,PYT,PYT,False -PYZ,True,PowerShares DWA Basic Materials Momentum Portfolio,Q,G,True,100.0,False,N,,PYZ,False -PZA,True,PowerShares National AMT-Free Municipal Bond Portfolio,P, ,True,100.0,False,,PZA,PZA,False -PZC,True,PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest,N, ,False,100.0,False,,PZC,PZC,False -PZD,True,PowerShares Cleantech Portfolio,P, ,True,100.0,False,,PZD,PZD,False -PZG,True,Paramount Gold Nevada Corp. Common Stock,A, ,False,100.0,False,,PZG,PZG,False -PZI,True,PowerShares Zacks Micro Cap,P, ,True,100.0,False,,PZI,PZI,False -PZN,True,Pzena Investment Management Inc Class A Common Stock,N, ,False,100.0,False,,PZN,PZN,False -PZT,True,PowerShares New York AMT-Free Municipal Bond Portfolio,P, ,True,100.0,False,,PZT,PZT,False -PZZA,True,"Papa John's International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,PZZA,False -QABA,True,First Trust NASDAQ ABA Community Bank Index Fund,Q,G,True,100.0,False,N,,QABA,False -QADA,True,QAD Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,QADA,False -QADB,True,QAD Inc. - Class B Common Stock,Q,Q,False,100.0,False,N,,QADB,False -QAI,True,IQ Hedge MultiIQ Hedge Multi-Strategy Tracker ETF,P, ,True,100.0,False,,QAI,QAI,False -QARP,True,Xtrackers Russell 1000 US QARP ETF,P, ,True,100.0,False,,QARP,QARP,False -QAT,True,iShares MSCI Qatar ETF,Q,G,True,100.0,False,N,,QAT,False -QBAK,True,Qualstar Corporation - Common Stock,Q,S,False,100.0,False,N,,QBAK,False -QCAN,True,SPDR MSCI Canada StrategicFactors ETF,P, ,True,100.0,False,,QCAN,QCAN,False -QCLN,True,First Trust NASDAQ Clean Edge Green Energy Index Fund,Q,G,True,100.0,False,N,,QCLN,False -QCOM,True,QUALCOMM Incorporated - Common Stock,Q,Q,False,100.0,False,N,,QCOM,False -QCP,True,"Quality Care Properties, Inc. Common Stock ",N, ,False,100.0,False,,QCP,QCP,False -QCRH,True,"QCR Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,QCRH,False -QD,True,"Qudian Inc. American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,QD,QD,False -QDEF,True,FlexShares Quality Dividend Defensive Index Fund,P, ,True,100.0,False,,QDEF,QDEF,False -QDEL,True,Quidel Corporation - Common Stock,Q,Q,False,100.0,False,N,,QDEL,False -QDEU,True,SPDR MSCI Germany StrategicFactors ETF,P, ,True,100.0,False,,QDEU,QDEU,False -QDF,True,FlexShares Quality Dividend Index Fund,P, ,True,100.0,False,,QDF,QDF,False -QDYN,True,FlexShares Quality Dynamic Index Fund,P, ,True,100.0,False,,QDYN,QDYN,False -QED,True,IQ Hedge Event-Driven Tracker ETF,P, ,True,100.0,False,,QED,QED,False -QEFA,True,SPDR MSCI EAFE StrategicFactors ETF,P, ,True,100.0,False,,QEFA,QEFA,False -QEMM,True,SPDR MSCI Emerging Markets StrategicFactors ETF,P, ,True,100.0,False,,QEMM,QEMM,False -QEP,True,"QEP Resources, Inc. Common Stock",N, ,False,100.0,False,,QEP,QEP,False -QES,True,Quintana Energy Services Inc. Common Stock,N, ,False,100.0,False,,QES,QES,False -QGBR,True,SPDR MSCI United Kingdom StrategicFactors ETF,P, ,True,100.0,False,,QGBR,QGBR,False -QGEN,True,Qiagen N.V. Common Shares ,N, ,False,100.0,False,,QGEN,QGEN,False -QGTA,True,IQ Leaders GTAA Tracker ETF,P, ,True,100.0,False,,QGTA,QGTA,False -QHC,True,Quorum Health Corporation Common Stock ,N, ,False,100.0,False,,QHC,QHC,False -QID,True,ProShares UltraShort QQQ,P, ,True,100.0,False,,QID,QID,False -QINC,True,First Trust RBA Quality Income ETF,Q,G,True,100.0,False,N,,QINC,False -QIWI,True,QIWI plc - American Depositary Shares,Q,Q,False,100.0,False,N,,QIWI,False -QJPN,True,SPDR MSCI Japan StrategicFactors ETF,P, ,True,100.0,False,,QJPN,QJPN,False -QLC,True,FlexShares US Quality Large Cap Index Fund,Q,G,True,100.0,False,N,,QLC,False -QLD,True,ProShares Ultra QQQ,P, ,True,100.0,False,,QLD,QLD,False -QLS,True,IQ Hedge Long Short Tracker ETF,P, ,True,100.0,False,,QLS,QLS,False -QLTA,True,iShares Aaa A Rated Corporate Bond ETF,P, ,True,100.0,False,,QLTA,QLTA,False -QLYS,True,"Qualys, Inc. - Common Stock",Q,Q,False,100.0,False,N,,QLYS,False -QMN,True,IQ Hedge Market Neutral Tracker ETF,P, ,True,100.0,False,,QMN,QMN,False -QMOM,True,Alpha Architect U.S. Quantitative Momentum ETF,Z, ,True,100.0,False,,QMOM,QMOM,False -QNST,True,"QuinStreet, Inc. - Common Stock",Q,Q,False,100.0,False,N,,QNST,False -QQEW,True,First Trust NASDAQ-100 Equal Weighted Index Fund,Q,G,True,100.0,False,N,,QQEW,False -QQQ,True,"Invesco QQQ Trust, Series 1",Q,G,True,100.0,False,N,,QQQ,False -QQQC,True,Global X NASDAQ China Technology ETF,Q,G,True,100.0,False,N,,QQQC,False -QQQE,True,Direxion NASDAQ-100 Equal Weighted Index Shares,P, ,True,100.0,False,,QQQE,QQQE,False -QQQX,True,Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,QQQX,False -QQXT,True,First Trust NASDAQ-100 Ex-Technology Sector Index Fund,Q,G,True,100.0,False,N,,QQXT,False -QRHC,True,Quest Resource Holding Corporation. - Common Stock,Q,S,False,100.0,False,N,,QRHC,False -QRTEA,True,"Qurate Retail, Inc. - Series A QVC Group Common Stock",Q,Q,False,100.0,False,N,,QRTEA,False -QRTEB,True,"Qurate Retail, Inc. - Series B QVC Group Common Stock",Q,Q,False,100.0,False,N,,QRTEB,False -QRVO,True,"Qorvo, Inc. - Common Stock",Q,Q,False,100.0,False,N,,QRVO,False -QSII,True,"Quality Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,QSII,False -QSR,True,Restaurant Brands International Inc. Common Shares,N, ,False,100.0,False,,QSR,QSR,False -QSY,True,WisdomTree U.S. Quality Shareholder Yield Fund,P, ,True,100.0,False,,QSY,QSY,False -QTEC,True,First Trust NASDAQ-100- Technology Index Fund,Q,G,True,100.0,False,N,,QTEC,False -QTM,True,Quantum Corporation Common Stock,N, ,False,100.0,False,,QTM,QTM,False -QTNA,True,"Quantenna Communications, Inc. - Common Stock",Q,Q,False,100.0,False,N,,QTNA,False -QTNT,True,Quotient Limited - Ordinary Shares,Q,G,False,100.0,False,N,,QTNT,False -QTRH,True,Quarterhill Inc. - Common Shares,Q,Q,False,100.0,False,N,,QTRH,False -QTRX,True,Quanterix Corporation - Common Stock,Q,G,False,100.0,False,N,,QTRX,False -QTS,True,"QTS Realty Trust, Inc. Class A Common Stock",N, ,False,100.0,False,,QTS,QTS,False -QTS$A,True,"QTS Realty Trust, Inc. 7.125% Series A Cumulative Redeemable Perpetual Preferred Stock",N, ,False,100.0,False,,QTSpA,QTS-A,False -QTWO,True,"Q2 Holdings, Inc. Common Stock",N, ,False,100.0,False,,QTWO,QTWO,False -QUAD,True,"Quad Graphics, Inc Class A Common Stock",N, ,False,100.0,False,,QUAD,QUAD,False -QUAL,True,iShares Edge MSCI USA Quality Factor ETF,Z, ,True,100.0,False,,QUAL,QUAL,False -QUIK,True,QuickLogic Corporation - Common Stock,Q,G,False,100.0,False,N,,QUIK,False -QUMU,True,Qumu Corporation - Common Stock,Q,S,False,100.0,False,N,,QUMU,False -QUOT,True,Quotient Technology Inc. Common Stock,N, ,False,100.0,False,,QUOT,QUOT,False -QURE,True,uniQure N.V. - Ordinary Shares,Q,Q,False,100.0,False,N,,QURE,False -QUS,True,SPDR MSCI USA StrategicFactors ETF,P, ,True,100.0,False,,QUS,QUS,False -QVAL,True,Alpha Architect U.S. Quantitative Value ETF,Z, ,True,100.0,False,,QVAL,QVAL,False -QVM,True,Arrow QVM Equity Factor ETF,P, ,True,100.0,False,,QVM,QVM,False -QWLD,True,SPDR MSCI World StrategicFactors ETF,P, ,True,100.0,False,,QWLD,QWLD,False -QXGG,True,QuantX Risk Managed Growth ETF ETF,Z, ,True,100.0,False,,QXGG,QXGG,False -QXMI,True,QuantX Risk Managed Multi-Asset Income ETF,Z, ,True,100.0,False,,QXMI,QXMI,False -QXRR,True,QuantX Risk Managed Real Return ETF,Z, ,True,100.0,False,,QXRR,QXRR,False -QXTR,True,QuantX Risk Managed Multi-Asset Total Return ETF,Z, ,True,100.0,False,,QXTR,QXTR,False -QYLD,True,Horizons NASDAQ-100 Covered Call ETF,Q,G,True,100.0,False,N,,QYLD,False -R,True,"Ryder System, Inc. Common Stock",N, ,False,100.0,False,,R,R,False -RA,True,Brookfield Real Assets Income Fund Inc. Common Stock,N, ,False,100.0,False,,RA,RA,False -RAAX,True,VanEck Vectors Real Asset Allocation ETF,P, ,True,100.0,False,,RAAX,RAAX,False -RACE,True,Ferrari N.V. Common Shares,N, ,False,100.0,False,,RACE,RACE,False -RAD,True,Rite Aid Corporation Common Stock,N, ,False,100.0,False,,RAD,RAD,False -RADA,True,RADA Electronic Industries Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,RADA,False -RAIL,True,"Freightcar America, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RAIL,False -RALS,True,ProShares RAFI Long Short ETF,P, ,True,100.0,False,,RALS,RALS,False -RAND,True,Rand Capital Corporation - Common Stock ($0.10 Par Value),Q,S,False,100.0,False,N,,RAND,False -RARE,True,Ultragenyx Pharmaceutical Inc. - Common Stock,Q,Q,False,100.0,False,N,,RARE,False -RARX,True,"Ra Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,RARX,False -RAVE,True,"Rave Restaurant Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,RAVE,False -RAVI,True,FlexShares Ready Access Variable Income Fund,P, ,True,100.0,False,,RAVI,RAVI,False -RAVN,True,"Raven Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RAVN,False -RBA,True,Ritchie Bros. Auctioneers Incorporated Common Stock,N, ,False,100.0,False,,RBA,RBA,False -RBB,True,RBB Bancorp - Common Stock,Q,Q,False,100.0,False,N,,RBB,False -RBBN,True,Ribbon Communications Inc. - Common Stock,Q,Q,False,100.0,False,N,,RBBN,False -RBC,True,Regal Beloit Corporation Common Stock,N, ,False,100.0,False,,RBC,RBC,False -RBCAA,True,"Republic Bancorp, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,RBCAA,False -RBCN,True,"Rubicon Technology, Inc. - Common Stock",Q,S,False,100.0,False,N,,RBCN,False -RBIN,True,Nationwide Risk-Based International Equity ETF,P, ,True,100.0,False,,RBIN,RBIN,False -RBNC,True,"Reliant Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,RBNC,False -RBS,True,Royal Bank of Scotland Group Plc New (The) ADS,N, ,False,100.0,False,,RBS,RBS,False -RBS$S,True,Royal Bank of Scotland Group Plc (The) Sponsored ADR Repstg Pref Ser S (United Kingdom),N, ,False,100.0,False,,RBSpS,RBS-S,False -RBUS,True,Nationwide Risk-Based U.S. Equity ETF,P, ,True,100.0,False,,RBUS,RBUS,False -RCD,True,PowerShares S&P 500 Equal Weight Consumer Discretionary Portfolio,P, ,True,100.0,False,,RCD,RCD,False -RCG,True,"RENN Fund, Inc Common Stock",A, ,False,100.0,False,,RCG,RCG,False -RCI,True,"Rogers Communication, Inc. Common Stock",N, ,False,100.0,False,,RCI,RCI,False -RCII,True,Rent-A-Center Inc. - Common Stock,Q,Q,False,100.0,False,N,,RCII,False -RCKT,True,"Rocket Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,RCKT,False -RCKY,True,"Rocky Brands, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RCKY,False -RCL,True,Royal Caribbean Cruises Ltd. Common Stock,N, ,False,100.0,False,,RCL,RCL,False -RCM,True,R1 RCM Inc. - Common Stock,Q,G,False,100.0,False,N,,RCM,False -RCMT,True,"RCM Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,RCMT,False -RCON,True,"Recon Technology, Ltd. - Ordinary Shares",Q,S,False,100.0,False,N,,RCON,False -RCS,True,"PIMCO Strategic Income Fund, Inc.",N, ,False,100.0,False,,RCS,RCS,False -RCUS,True,"Arcus Biosciences, Inc. Common Stock",N, ,False,100.0,False,,RCUS,RCUS,False -RDC,True,Rowan Companies plc Class A Ordinary Shares,N, ,False,100.0,False,,RDC,RDC,False -RDCM,True,Radcom Ltd. - Ordinary Shares,Q,S,False,100.0,False,N,,RDCM,False -RDFN,True,Redfin Corporation - Common Stock,Q,Q,False,100.0,False,N,,RDFN,False -RDHL,True,Redhill Biopharma Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,RDHL,False -RDI,True,Reading International Inc - Class A Non-voting Common Stock,Q,S,False,100.0,False,N,,RDI,False -RDIB,True,Reading International Inc - Class B Voting Common Stock,Q,S,False,100.0,False,N,,RDIB,False -RDIV,True,Oppenheimer Ultra Dividend Revenue ETF,P, ,True,100.0,False,,RDIV,RDIV,False -RDN,True,Radian Group Inc. Common Stock,N, ,False,100.0,False,,RDN,RDN,False -RDNT,True,"RadNet, Inc. - Common Stock",Q,G,False,100.0,False,N,,RDNT,False -RDS.A,True,Royal Dutch Shell PLC Royal Dutch Shell American Depositary Shares (Each representing two Class A Ordinary Shares),N, ,False,100.0,False,,RDS.A,RDS.A,False -RDS.B,True,Royal Dutch Shell PLC Royal Dutch Shell PLC American Depositary Shares (Each representing two Class B Ordinary Shares),N, ,False,100.0,False,,RDS.B,RDS.B,False -RDUS,True,"Radius Health, Inc. - Common Stock",Q,G,False,100.0,False,N,,RDUS,False -RDVT,True,"Red Violet, Inc. - Common Stock ",Q,S,False,100.0,False,N,,RDVT,False -RDVY,True,First Trust Rising Dividend Achievers ETF,Q,G,True,100.0,False,N,,RDVY,False -RDWR,True,Radware Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,RDWR,False -RDY,True,Dr. Reddy's Laboratories Ltd Common Stock,N, ,False,100.0,False,,RDY,RDY,False -RE,True,"Everest Re Group, Ltd. Common Stock",N, ,False,100.0,False,,RE,RE,False -RECN,True,"Resources Connection, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RECN,False -REDU,True,RISE Education Cayman Ltd - American Depositary Shares,Q,G,False,100.0,False,N,,REDU,False -REED,True,"Reeds, Inc. Common Stock",A, ,False,100.0,False,,REED,REED,False -REEM,True,Oppenheimer Revenue Weighted ETF Trust ETF,Z, ,True,100.0,False,,REEM,REEM,False -REET,True,iShares Trust iShares Global REIT ETF,P, ,True,100.0,False,,REET,REET,False -REFA,True,Oppenheimer International Revenue ETF,Z, ,True,100.0,False,,REFA,REFA,False -REFR,True,Research Frontiers Incorporated - Common Stock,Q,S,False,100.0,False,D,,REFR,False -REG,True,Regency Centers Corporation Common Stock,N, ,False,100.0,False,,REG,REG,False -REGI,True,"Renewable Energy Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,REGI,False -REGL,True,ProShares S&P MidCap 400 Dividend Aristocrats ETF,Z, ,True,100.0,False,,REGL,REGL,False -REGN,True,"Regeneron Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,REGN,False -REI,True,"Ring Energy, Inc. Common Stock",A, ,False,100.0,False,,REI,REI,False -REIS,True,"Reis, Inc - Common Stock",Q,Q,False,100.0,False,N,,REIS,False -REK,True,ProShares Short Real Estate,P, ,True,100.0,False,,REK,REK,False -RELL,True,"Richardson Electronics, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,RELL,False -RELV,True,"Reliv' International, Inc. - Common Stock",Q,S,False,100.0,False,N,,RELV,False -RELX,True,RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share),N, ,False,100.0,False,,RELX,RELX,False -REM,True,iShares Trust iShares Mortgage Real Estate ETF,Z, ,True,100.0,False,,REM,REM,False -REML,True,"Credit Suisse AG Credit Suisse X-Links Monthly Pay 2xLeveraged Mortgage REIT Exchange Traded Notes (ETNs) due July 11, 2036",P, ,False,100.0,False,,REML,REML,False -REMX,True,VanEck Vectors Rare Earth Strategic Metals ETF,P, ,True,100.0,False,,REMX,REMX,False -REN,True,Resolute Energy Corporation Comon Stock,N, ,False,100.0,False,,REN,REN,False -RENN,True,"Renren Inc. American Depositary Shares, each representing fifteen Class A ordinary shares",N, ,False,100.0,False,,RENN,RENN,False -RENX,True,RELX N.V. American Depositary Shares (Each representing One Ordinary Share),N, ,False,100.0,False,,RENX,RENX,False -REPH,True,"Recro Pharma, Inc. - Common Stock",Q,S,False,100.0,False,N,,REPH,False -RES,True,"RPC, Inc. Common Stock",N, ,False,100.0,False,,RES,RES,False -RESI,True,Front Yard Residential Corporation Common Stock,N, ,False,100.0,False,,RESI,RESI,False -RESN,True,Resonant Inc. - Common Stock,Q,S,False,100.0,False,N,,RESN,False -RETA,True,"Reata Pharmaceuticals, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,RETA,False -RETL,True,Direxion Daily Retail Bull 3X Shares ETF,P, ,True,100.0,False,,RETL,RETL,False -RETO,True,"ReTo Eco-Solutions, Inc. - Common Shares",Q,S,False,100.0,False,N,,RETO,False -REV,True,"Revlon, Inc. New Common Stock",N, ,False,100.0,False,,REV,REV,False -REVG,True,"REV Group, Inc. Common Stock",N, ,False,100.0,False,,REVG,REVG,False -REW,True,ProShares UltraShort Technology,P, ,True,100.0,False,,REW,REW,False -REX,True,REX American Resources Corporation,N, ,False,100.0,False,,REX,REX,False -REXR,True,"Rexford Industrial Realty, Inc. Common Stock",N, ,False,100.0,False,,REXR,REXR,False -REXR$A,True,"Rexford Industrial Realty, Inc. 5.875% Series A Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,REXRpA,REXR-A,False -REXR$B,True,"Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,REXRpB,REXR-B,False -REZ,True,iShares Trust iShares Residential Real Estate ETF,P, ,True,100.0,False,,REZ,REZ,False -RF,True,Regions Financial Corporation Common Stock,N, ,False,100.0,False,,RF,RF,False -RF$A,True,Regions Financial Corporation Depositary Shares Representing 1/40th Perpetual Preferred Series A,N, ,False,100.0,False,,RFpA,RF-A,False -RF$B,True,Regions Financial Corporation Depositary Shares Representing 1/40th Perpetual Preferred Series B,N, ,False,100.0,False,,RFpB,RF-B,False -RFAP,True,First Trust RiverFront Dynamic Asia Pacific ETF,Q,G,True,100.0,False,N,,RFAP,False -RFCI,True,RiverFront Dynamic Core Income ETF,P, ,True,100.0,False,,RFCI,RFCI,False -RFDA,True,RiverFront Dynamic US Dividend Advantage ETF,P, ,True,100.0,False,,RFDA,RFDA,False -RFDI,True,First Trust RiverFront Dynamic Developed International ETF,Q,G,True,100.0,False,N,,RFDI,False -RFEM,True,First Trust RiverFront Dynamic Emerging Markets ETF,Q,G,True,100.0,False,N,,RFEM,False -RFEU,True,First Trust RiverFront Dynamic Europe ETF,Q,G,True,100.0,False,N,,RFEU,False -RFFC,True,RiverFront Dynamic US Flex-Cap ETF,P, ,True,100.0,False,,RFFC,RFFC,False -RFG,True,PowerShares S&P Midcap 400 Pure Growth Portfolio,P, ,True,100.0,False,,RFG,RFG,False -RFI,True,"Cohen & Steers Total Return Realty Fund, Inc. Common Stock",N, ,False,100.0,False,,RFI,RFI,False -RFIL,True,"RF Industries, Ltd. - Common Stock",Q,G,False,100.0,False,N,,RFIL,False -RFL,True,"Rafael Holdings, Inc. Class B Common Stock ",A, ,False,100.0,False,,RFL,RFL,False -RFP,True,Resolute Forest Products Inc. Common Stock,N, ,False,100.0,False,,RFP,RFP,False -RFUN,True,RiverFront Dynamic Unconstrained Income ETF,P, ,True,100.0,False,,RFUN,RFUN,False -RFV,True,PowerShares S&P Midcap 400 Pure Value Portfolio,P, ,True,100.0,False,,RFV,RFV,False -RGA,True,"Reinsurance Group of America, Incorporated Common Stock",N, ,False,100.0,False,,RGA,RGA,False -RGCO,True,RGC Resources Inc. - Common Stock,Q,G,False,100.0,False,N,,RGCO,False -RGEN,True,Repligen Corporation - Common Stock,Q,Q,False,100.0,False,N,,RGEN,False -RGI,True,PowerShares S&P 500 Equal Weight Industrials Portfolio,P, ,True,100.0,False,,RGI,RGI,False -RGLB,True,Oppenheimer Global Revenue ETF,Z, ,True,100.0,False,,RGLB,RGLB,False -RGLD,True,"Royal Gold, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RGLD,False -RGLS,True,Regulus Therapeutics Inc. - Common Stock,Q,G,False,100.0,False,D,,RGLS,False -RGNX,True,REGENXBIO Inc. - Common Stock,Q,Q,False,100.0,False,N,,RGNX,False -RGR,True,"Sturm, Ruger & Company, Inc. Common Stock",N, ,False,100.0,False,,RGR,RGR,False -RGS,True,Regis Corporation Common Stock,N, ,False,100.0,False,,RGS,RGS,False -RGSE,True,"Real Goods Solar, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,RGSE,False -RGT,True,"Royce Global Value Trust, Inc. Common Stock",N, ,False,100.0,False,,RGT,RGT,False -RH,True,RH Common Stock,N, ,False,100.0,False,,RH,RH,False -RHE,True,"Regional Health Properties, Inc. Common Stock",A, ,False,100.0,False,,RHE,RHE,False -RHE$A,True,"Regional Health Properties, Inc. 10.875% Series A Cumulative Redeemable Preferred Stock",A, ,False,100.0,False,,RHEpA,RHE-A,False -RHI,True,Robert Half International Inc. Common Stock,N, ,False,100.0,False,,RHI,RHI,False -RHP,True,"Ryman Hospitality Properties, Inc. (REIT)",N, ,False,100.0,False,,RHP,RHP,False -RHS,True,PowerShares S&P 500 Equal Weight Consumer Staples Portfolio,P, ,True,100.0,False,,RHS,RHS,False -RHT,True,"Red Hat, Inc. Common Stock",N, ,False,100.0,False,,RHT,RHT,False -RIBT,True,RiceBran Technologies - Common Stock,Q,S,False,100.0,False,N,,RIBT,False -RIBTW,True,RiceBran Technologies - Warrant,Q,S,False,100.0,False,N,,RIBTW,False -RICK,True,"RCI Hospitality Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,RICK,False -RIF,True,RMR Real Estate Income Fund (MD) Common Stock,A, ,False,100.0,False,,RIF,RIF,False -RIG,True,Transocean Ltd (Switzerland) Common Stock,N, ,False,100.0,False,,RIG,RIG,False -RIGL,True,"Rigel Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RIGL,False -RIGS,True,RiverFront Strategic Income Fund,P, ,True,100.0,False,,RIGS,RIGS,False -RILY,True,"B. Riley Financial, Inc. - Common Stock",Q,G,False,100.0,False,N,,RILY,False -RILYG,True,"B. Riley Financial, Inc. - 7.25% Senior Notes due 2027",Q,G,False,100.0,False,N,,RILYG,False -RILYH,True,"B. Riley Financial, Inc. - 7.375% Senior Notes Due 2023",Q,G,False,100.0,False,N,,RILYH,False -RILYL,True,"B. Riley Financial, Inc. - 7.50% Senior Notes",Q,G,False,100.0,False,N,,RILYL,False -RILYZ,True,"B. Riley Financial, Inc. - 7.50% Senior Notes Due 2027",Q,G,False,100.0,False,N,,RILYZ,False -RINF,True,ProShares Inflation Expectations ETF,P, ,True,100.0,False,,RINF,RINF,False -RING,True,iShares MSCI Global Gold Miners ETF,Q,G,True,100.0,False,N,,RING,False -RIO,True,Rio Tinto Plc Common Stock,N, ,False,100.0,False,,RIO,RIO,False -RIOT,True,"Riot Blockchain, Inc - Common Stock",Q,S,False,100.0,False,D,,RIOT,False -RISE,True,Sit Rising Rate ETF,P, ,True,100.0,False,,RISE,RISE,False -RIV,True,"RiverNorth Opportunities Fund, Inc. Common Stock",N, ,False,100.0,False,,RIV,RIV,False -RJA,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return Structured Product,P, ,False,100.0,False,,RJA,RJA,False -RJF,True,"Raymond James Financial, Inc. Common Stock",N, ,False,100.0,False,,RJF,RJF,False -RJI,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Total Return Structured Product,P, ,False,100.0,False,,RJI,RJI,False -RJN,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Energy Total Return Structured Product,P, ,False,100.0,False,,RJN,RJN,False -RJZ,True,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return Structured Product,P, ,False,100.0,False,,RJZ,RJZ,False -RKDA,True,"Arcadia Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,RKDA,False -RL,True,Ralph Lauren Corporation Common Stock,N, ,False,100.0,False,,RL,RL,False -RLGT,True,"Radiant Logistics, Inc. Common Stock",A, ,False,100.0,False,,RLGT,RLGT,False -RLGT$A,True,"Radiant Logistics, Inc. 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock",A, ,False,100.0,False,,RLGTpA,RLGT-A,False -RLGY,True,Realogy Holdings Corp. Common Stock,N, ,False,100.0,False,,RLGY,RLGY,False -RLH,True,Red Lions Hotels Corporation Common Stock,N, ,False,100.0,False,,RLH,RLH,False -RLI,True,RLI Corp. Common Stock (DE),N, ,False,100.0,False,,RLI,RLI,False -RLJ,True,RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value,N, ,False,100.0,False,,RLJ,RLJ,False -RLJ$A,True,RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares,N, ,False,100.0,False,,RLJpA,RLJ-A,False -RLJE,True,"RLJ Entertainment, Inc. - Common Stock",Q,S,False,100.0,False,N,,RLJE,False -RLY,True,SPDR SSgA Multi Asset Real Return ETF,P, ,True,100.0,False,,RLY,RLY,False -RM,True,Regional Management Corp. Common Stock,N, ,False,100.0,False,,RM,RM,False -RMAX,True,"RE/MAX Holdings, Inc. Class A Common Stock",N, ,False,100.0,False,,RMAX,RMAX,False -RMBL,True,"RumbleOn, Inc. - Class B Common Stock",Q,S,False,100.0,False,N,,RMBL,False -RMBS,True,"Rambus, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RMBS,False -RMCF,True,"Rocky Mountain Chocolate Factory, Inc. - Common Stock",Q,G,False,100.0,False,N,,RMCF,False -RMD,True,ResMed Inc. Common Stock,N, ,False,100.0,False,,RMD,RMD,False -RMGN,True,RMG Networks Holding Corporation - Common Stock,Q,S,False,100.0,False,N,,RMGN,False -RMNI,True,"Rimini Street, Inc. - Common Stock",Q,G,False,100.0,False,N,,RMNI,False -RMP,True,Rice Midstream Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,RMP,RMP,False -RMPL$,True,RiverNorth Marketplace Lending Corporation 5.875% Series A Term Preferred Stock Due 2024,N, ,False,100.0,False,,RMPLp,RMPL-,False -RMR,True,The RMR Group Inc. - Class A Common Stock,Q,S,False,100.0,False,N,,RMR,False -RMT,True,"Royce Micro-Cap Trust, Inc. Common Stock",N, ,False,100.0,False,,RMT,RMT,False -RMTI,True,"Rockwell Medical, Inc. - Common Stock",Q,G,False,100.0,False,N,,RMTI,False -RNDB,True,"Randolph Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,RNDB,False -RNDM,True,First Trust Developed International Equity Select ETF,Q,G,True,100.0,False,N,,RNDM,False -RNDV,True,First Trust US Equity Dividend Select ETF,Q,G,True,100.0,False,N,,RNDV,False -RNEM,True,First Trust Emerging Markets Equity Select ETF,Q,G,True,100.0,False,N,,RNEM,False -RNET,True,"RigNet, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RNET,False -RNG,True,"Ringcentral, Inc. Class A Common Stock",N, ,False,100.0,False,,RNG,RNG,False -RNGR,True,"Ranger Energy Services, Inc. Class A Common Stock",N, ,False,100.0,False,,RNGR,RNGR,False -RNLC,True,First Trust Large Cap US Equity Select ETF,Q,G,True,100.0,False,N,,RNLC,False -RNMC,True,First Trust Mid Cap US Equity Select ETF,Q,G,True,100.0,False,N,,RNMC,False -RNN,True,"Rexahn Pharmaceuticals, Inc. Common Stock",A, ,False,100.0,False,,RNN,RNN,False -RNP,True,Cohen & Steers Reit and Preferred Income Fund Inc Common Shares,N, ,False,100.0,False,,RNP,RNP,False -RNR,True,RenaissanceRe Holdings Ltd. Common Stock,N, ,False,100.0,False,,RNR,RNR,False -RNR$C,True,RenaissanceRe Holdings Ltd. 6.08% Series C Preference Shares,N, ,False,100.0,False,,RNRpC,RNR-C,False -RNR$E,True,RenaissanceRe Holdings Ltd. 5.375% Series E Preference Shares,N, ,False,100.0,False,,RNRpE,RNR-E,False -RNSC,True,First Trust Small Cap US Equity Select ETF,Q,G,True,100.0,False,N,,RNSC,False -RNST,True,Renasant Corporation - Common Stock,Q,Q,False,100.0,False,N,,RNST,False -RNWK,True,"RealNetworks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RNWK,False -ROAD,True,"Construction Partners, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ROAD,False -ROAM,True,Hartford Multifactor Emerging Markets ETF,P, ,True,100.0,False,,ROAM,ROAM,False -ROBO,True,Exchange Traded Concepts Trust ROBO Global Robotics and Automation Index ETF,P, ,True,100.0,False,,ROBO,ROBO,False -ROBT,True,First Trust Nasdaq Artificial Intelligence and Robotics ETF,Q,G,True,100.0,False,N,,ROBT,False -ROCK,True,"Gibraltar Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ROCK,False -RODI,True,Barclays Return on Disability ETN,P, ,False,100.0,False,,RODI,RODI,False -RODM,True,Hartford Multifactor Developed Markets (ex-US) ETF,P, ,True,100.0,False,,RODM,RODM,False -ROG,True,Rogers Corporation Common Stock,N, ,False,100.0,False,,ROG,ROG,False -ROGS,True,Hartford Multifactor Global Small Cap ETF,P, ,True,100.0,False,,ROGS,ROGS,False -ROIC,True,Retail Opportunity Investments Corp. - Common Stock,Q,Q,False,100.0,False,N,,ROIC,False -ROK,True,"Rockwell Automation, Inc. Common Stock",N, ,False,100.0,False,,ROK,ROK,False -ROKU,True,"Roku, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,ROKU,False -ROL,True,"Rollins, Inc. Common Stock",N, ,False,100.0,False,,ROL,ROL,False -ROLL,True,RBC Bearings Incorporated - Common Stock,Q,Q,False,100.0,False,N,,ROLL,False -ROM,True,ProShares Ultra Technology,P, ,True,100.0,False,,ROM,ROM,False -ROOF,True,IQ US Real Estate Small Cap ETF,P, ,True,100.0,False,,ROOF,ROOF,False -ROP,True,"Roper Technologies, Inc. Common Stock",N, ,False,100.0,False,,ROP,ROP,False -RORE,True,Hartford Multifactor REIT ETF,P, ,True,100.0,False,,RORE,RORE,False -ROSE,True,Rosehill Resources Inc. - Class A Common Stock,Q,S,False,100.0,False,N,,ROSE,False -ROSEU,True,Rosehill Resources Inc. - Unit,Q,S,False,100.0,False,N,,ROSEU,False -ROSEW,True,Rosehill Resources Inc. - Warrants,Q,S,False,100.0,False,N,,ROSEW,False -ROST,True,"Ross Stores, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ROST,False -ROUS,True,Hartford Multifactor U.S. Equity ETF,P, ,True,100.0,False,,ROUS,ROUS,False -ROX,True,"Castle Brands, Inc. Castle Brands, Inc. Common Stock",A, ,False,100.0,False,,ROX,ROX,False -ROYT,True,Pacific Coast Oil Trust Units of Beneficial Interest,N, ,False,100.0,False,,ROYT,ROYT,False -RP,True,"RealPage, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RP,False -RPAI,True,"Retail Properties of America, Inc. Class A Common Stock",N, ,False,100.0,False,,RPAI,RPAI,False -RPD,True,"Rapid7, Inc. - Common Stock",Q,G,False,100.0,False,N,,RPD,False -RPG,True,PowerShares S&P 500 Pure Growth Porfolio,P, ,True,100.0,False,,RPG,RPG,False -RPIBC,True,Managed Portfolio Series - Reinhart Intermediate Bond NextShares,Q,G,False,100.0,False,N,,RPIBC,True -RPM,True,RPM International Inc. Common Stock,N, ,False,100.0,False,,RPM,RPM,False -RPT,True,Ramco-Gershenson Properties Trust Common Stock,N, ,False,100.0,False,,RPT,RPT,False -RPT$D,True,Ramco-Gershenson Properties Trust 7.25% PERP PFD CONV SHS BEN INT SER D,N, ,False,100.0,False,,RPTpD,RPT-D,False -RPUT,True,WisdomTree CBOE Russell 2000 PutWrite Strategy Fund,Z, ,True,100.0,False,,RPUT,RPUT,False -RPV,True,PowerShares S&P 500 Pure Value Portfolio,P, ,True,100.0,False,,RPV,RPV,False -RPXC,True,RPX Corporation - Common Stock,Q,Q,False,100.0,False,N,,RPXC,False -RQI,True,Cohen & Steers Quality Income Realty Fund Inc Common Shares,N, ,False,100.0,False,,RQI,RQI,False -RRC,True,Range Resources Corporation Common Stock,N, ,False,100.0,False,,RRC,RRC,False -RRD,True,R.R. Donnelley & Sons Company Common Stock,N, ,False,100.0,False,,RRD,RRD,False -RRGB,True,"Red Robin Gourmet Burgers, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RRGB,False -RRR,True,"Red Rock Resorts, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,RRR,False -RRTS,True,"Roadrunner Transportation Systems, Inc Common Stock",N, ,False,100.0,False,,RRTS,RRTS,False -RS,True,Reliance Steel & Aluminum Co. Common Stock (DE),N, ,False,100.0,False,,RS,RS,False -RSG,True,"Republic Services, Inc. Common Stock",N, ,False,100.0,False,,RSG,RSG,False -RSLS,True,ReShape Lifesciences Inc. - Common Stock,Q,S,False,100.0,False,D,,RSLS,False -RSO,True,Resource Capital Corp. Resource Capital Corp. Common Stock,N, ,False,100.0,False,,RSO,RSO,False -RSO$C,True,Resource Capital Corp. Preferred Series C,N, ,False,100.0,False,,RSOpC,RSO-C,False -RSP,True,PowerShares S&P 500 Equal Weight Portfolio,P, ,True,100.0,False,,RSP,RSP,False -RSPP,True,"RSP Permian, Inc. Common Stock",N, ,False,100.0,False,,RSPP,RSPP,False -RST,True,"Rosetta Stone Rosetta Stone, Inc.",N, ,False,100.0,False,,RST,RST,False -RSX,True,VanEck Vectors Russia ETF,P, ,True,100.0,False,,RSX,RSX,False -RSXJ,True,VanEck Vectors Russia Small-Cap ETF,P, ,True,100.0,False,,RSXJ,RSXJ,False -RSYS,True,RadiSys Corporation - Common Stock,Q,Q,False,100.0,False,D,,RSYS,False -RTEC,True,"Rudolph Technologies, Inc. Common Stock",N, ,False,100.0,False,,RTEC,RTEC,False -RTH,True,VanEck Vectors Retail ETF,P, ,True,100.0,False,,RTH,RTH,False -RTIX,True,"RTI Surgical, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RTIX,False -RTL,True,Pacer Benchmark Retail Real Estate SCTR ETF,P, ,True,100.0,False,,RTL,RTL,False -RTM,True,PowerShares S&P 500 Equal Weight Materials Portfolio,P, ,True,100.0,False,,RTM,RTM,False -RTN,True,Raytheon Company Common Stock,N, ,False,100.0,False,,RTN,RTN,False -RTRX,True,"Retrophin, Inc. - Common Stock",Q,G,False,100.0,False,N,,RTRX,False -RTTR,True,"Ritter Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,RTTR,False -RUBI,True,"The Rubicon Project, Inc. Common Stock",N, ,False,100.0,False,,RUBI,RUBI,False -RUN,True,Sunrun Inc. - Common Stock,Q,Q,False,100.0,False,N,,RUN,False -RUSHA,True,"Rush Enterprises, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,RUSHA,False -RUSHB,True,"Rush Enterprises, Inc. - Class B Common Stock",Q,Q,False,100.0,False,N,,RUSHB,False -RUSL,True,Direxion Daily Russia Bull 3x Shares,P, ,True,100.0,False,,RUSL,RUSL,False -RUSS,True,Direxion Daily Russia Bear 3x Shares,P, ,True,100.0,False,,RUSS,RUSS,False -RUTH,True,"Ruth's Hospitality Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,RUTH,False -RVEN,True,"Reven Housing REIT, Inc. - Common Stock",Q,S,False,100.0,False,N,,RVEN,False -RVLT,True,"Revolution Lighting Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,RVLT,False -RVNC,True,"Revance Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,RVNC,False -RVNU,True,Xtrackers Municipal Infrastructure Revenue Bond ETF,P, ,True,100.0,False,,RVNU,RVNU,False -RVP,True,"Retractable Technologies, Inc. Common Stock",A, ,False,100.0,False,,RVP,RVP,False -RVRS,True,Reverse Cap Weighted US Large Cap ETF ,Z, ,True,100.0,False,,RVRS,RVRS,False -RVSB,True,Riverview Bancorp Inc - Common Stock,Q,Q,False,100.0,False,N,,RVSB,False -RVT,True,"Royce Value Trust, Inc. Common Stock",N, ,False,100.0,False,,RVT,RVT,False -RWC,True,RELM Wireless Corporation Common Stock,A, ,False,100.0,False,,RWC,RWC,False -RWGE,True,Regalwood Global Energy Ltd. Class A Ordinary Shares,N, ,False,100.0,False,,RWGE,RWGE,False -RWGE.U,True,Regalwood Global Energy Ltd. Units,N, ,False,100.0,False,,RWGE.U,RWGE=,False -RWGE.W,True,"Regalwood Global Energy Ltd. Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50",N, ,False,100.0,False,,RWGE.WS,RWGE+,False -RWJ,True,Oppenheimer Small Cap Revenue ETF,P, ,True,100.0,False,,RWJ,RWJ,False -RWK,True,Oppenheimer Mid Cap Revenue ETF,P, ,True,100.0,False,,RWK,RWK,False -RWL,True,Oppenheimer Large Cap Revenue ETF,P, ,True,100.0,False,,RWL,RWL,False -RWLK,True,ReWalk Robotics Ltd - Ordinary Shares,Q,S,False,100.0,False,N,,RWLK,False -RWM,True,ProShares Short Russell2000,P, ,True,100.0,False,,RWM,RWM,False -RWO,True,SPDR DJ Wilshire Global Real Estate ETF,P, ,True,100.0,False,,RWO,RWO,False -RWR,True,SPDR DJ Wilshire REIT ETF,P, ,True,100.0,False,,RWR,RWR,False -RWT,True,"Redwood Trust, Inc. Common Stock",N, ,False,100.0,False,,RWT,RWT,False -RWW,True,Oppenheimer Financials Sector Revenue ETF,P, ,True,100.0,False,,RWW,RWW,False -RWX,True,SPDR DJ Wilshire Intl Real Estate,P, ,True,100.0,False,,RWX,RWX,False -RXD,True,ProShares UltraShort Health Care,P, ,True,100.0,False,,RXD,RXD,False -RXI,True,iShares Global Consumer Discretionary ETF,P, ,True,100.0,False,,RXI,RXI,False -RXII,True,RXi Pharmaceuticals Corporation - Common Stock,Q,S,False,100.0,False,D,,RXII,False -RXIIW,True,RXi Pharmaceuticals Corporation - Warrants,Q,S,False,100.0,False,D,,RXIIW,False -RXL,True,ProShares Ultra Health Care,P, ,True,100.0,False,,RXL,RXL,False -RXN,True,Rexnord Corporation Common Stock,N, ,False,100.0,False,,RXN,RXN,False -RXN$A,True,"Rexnord Corporation Depositary Shares, each representing a 1/20th interest in a share of 5.75% Series A Mandatory Convertible Preferred Stock",N, ,False,100.0,False,,RXNpA,RXN-A,False -RY,True,Royal Bank Of Canada Common Stock,N, ,False,100.0,False,,RY,RY,False -RY$T,True,"Royal Bank Of Canada 6.750% Fixed Rate/Floating Rate Noncumulative First Preferred Shares, Series C-2",N, ,False,100.0,False,,RYpT,RY-T,False -RYAAY,True,"Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares",Q,Q,False,100.0,False,N,,RYAAY,False -RYAM,True,Rayonier Advanced Materials Inc. Common Stock,N, ,False,100.0,False,,RYAM,RYAM,False -RYAM$A,True,Rayonier Advanced Materials Inc. 8.00% Series A Mandatory Convertible Preferred Stock,N, ,False,100.0,False,,RYAMpA,RYAM-A,False -RYB,True,"RYB Education, Inc. American depositary shares, each representing one Class A ordinary share",N, ,False,100.0,False,,RYB,RYB,False -RYE,True,PowerShares S&P 500 Equal Weight Energy Portfolio,P, ,True,100.0,False,,RYE,RYE,False -RYF,True,PowerShares S&P 500 Equal Weight Financial Portfolio,P, ,True,100.0,False,,RYF,RYF,False -RYH,True,PowerShares S&P 500 Equal Weight Health Care Portfolio,P, ,True,100.0,False,,RYH,RYH,False -RYI,True,Ryerson Holding Corporation Common Stock,N, ,False,100.0,False,,RYI,RYI,False -RYJ,True,PowerShares Raymond James SB-1 Equity Portfolio,P, ,True,100.0,False,,RYJ,RYJ,False -RYN,True,Rayonier Inc. REIT Common Stock,N, ,False,100.0,False,,RYN,RYN,False -RYT,True,PowerShares S&P 500 Equal Weight Technology Portfolio,P, ,True,100.0,False,,RYT,RYT,False -RYTM,True,"Rhythm Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,RYTM,False -RYU,True,PowerShares S&P 500 Equal Weight Utilities Portfolio,P, ,True,100.0,False,,RYU,RYU,False -RZA,True,"Reinsurance Group of America, Incorporated 6.20% Fixed-to-Floating Rate Subordinated Debentures due 2042",N, ,False,100.0,False,,RZA,RZA,False -RZB,True,"Reinsurance Group of America, Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",N, ,False,100.0,False,,RZB,RZB,False -RZG,True,PowerShares S&P Smallcap 600 Pure Growth Portfolio,P, ,True,100.0,False,,RZG,RZG,False -RZV,True,PowerShares S&P Smallcap 600 Pure Value Portfolio,P, ,True,100.0,False,,RZV,RZV,False -S,True,Sprint Corporation Common Stock,N, ,False,100.0,False,,S,S,False -SA,True,"Seabridge Gold, Inc. Ordinary Shares (Canada)",N, ,False,100.0,False,,SA,SA,False -SAA,True,ProShares Ultra SmallCap600,P, ,True,100.0,False,,SAA,SAA,False -SAB,True,Saratoga Investment Corp 6.75% Notes due 2023,N, ,False,100.0,False,,SAB,SAB,False -SABR,True,Sabre Corporation - Common Stock,Q,Q,False,100.0,False,N,,SABR,False -SACH,True,Sachem Capital Corp. Common Shares,A, ,False,100.0,False,,SACH,SACH,False -SAEX,True,"SAExploration Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,SAEX,False -SAFE,True,"Safety, Income & Growth Inc. Common Stock",N, ,False,100.0,False,,SAFE,SAFE,False -SAFM,True,"Sanderson Farms, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SAFM,False -SAFT,True,"Safety Insurance Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SAFT,False -SAGE,True,"Sage Therapeutics, Inc. - Common Stock",Q,G,False,100.0,False,N,,SAGE,False -SAGG,True,Direxion Daily Total Bond Market Bear 1X Shares,P, ,True,100.0,False,,SAGG,SAGG,False -SAH,True,"Sonic Automotive, Inc. Common Stock",N, ,False,100.0,False,,SAH,SAH,False -SAIA,True,"Saia, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SAIA,False -SAIC,True,SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock,N, ,False,100.0,False,,SAIC,SAIC,False -SAIL,True,"SailPoint Technologies Holdings, Inc. Common Stock",N, ,False,100.0,False,,SAIL,SAIL,False -SAL,True,"Salisbury Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,SAL,False -SALM,True,"Salem Media Group, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,SALM,False -SALT,True,Scorpio Bulkers Inc. Common Stock,N, ,False,100.0,False,,SALT,SALT,False -SAM,True,"Boston Beer Company, Inc. (The) Common Stock",N, ,False,100.0,False,,SAM,SAM,False -SAMG,True,Silvercrest Asset Management Group Inc. - Common Stock,Q,G,False,100.0,False,N,,SAMG,False -SAN,True,"Banco Santander, S.A. Sponsored ADR (Spain)",N, ,False,100.0,False,,SAN,SAN,False -SAN$B,True,"Banco Santander, S.A. Floating Rate Non-cumulative Series 6 Guaranteed Preferred Securities",N, ,False,100.0,False,,SANpB,SAN-B,False -SAN$I,True,"Banco Santander, S.A. 6.41% Non-Cumulative Guaranteed Preferred Securities, Series 1",N, ,False,100.0,False,,SANpI.CL,SAN-I*,False -SAND,True,Sandstorm Gold Ltd. Ordinary Shares (Canada),A, ,False,100.0,False,,SAND,SAND,False -SANM,True,Sanmina Corporation - Common Stock,Q,Q,False,100.0,False,N,,SANM,False -SANW,True,S&W Seed Company - Common Stock,Q,S,False,100.0,False,N,,SANW,False -SAP,True,SAP SE ADS,N, ,False,100.0,False,,SAP,SAP,False -SAR,True,Saratoga Investment Corp New,N, ,False,100.0,False,,SAR,SAR,False -SASR,True,"Sandy Spring Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SASR,False -SATS,True,EchoStar Corporation - common stock,Q,Q,False,100.0,False,N,,SATS,False -SAUC,True,"Diversified Restaurant Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,SAUC,False -SAVE,True,"Spirit Airlines, Inc. Common Stock",N, ,False,100.0,False,,SAVE,SAVE,False -SB,True,"Safe Bulkers, Inc Common Stock ($0.001 par value)",N, ,False,100.0,False,,SB,SB,False -SB$C,True,"Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",N, ,False,100.0,False,,SBpC,SB-C,False -SB$D,True,"Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)",N, ,False,100.0,False,,SBpD,SB-D,False -SBAC,True,SBA Communications Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,SBAC,False -SBB,True,ProShares Short SmallCap600,P, ,True,100.0,False,,SBB,SBB,False -SBBC,True,Scorpio Tankers Inc. 8.25% Senior Notes due 2019,N, ,False,100.0,False,,SBBC,SBBC,False -SBBP,True,Strongbridge Biopharma plc - Ordinary Shares,Q,Q,False,100.0,False,N,,SBBP,False -SBBX,True,SB One Bancorp - Common Stock,Q,G,False,100.0,False,N,,SBBX,False -SBCF,True,Seacoast Banking Corporation of Florida - Common Stock,Q,Q,False,100.0,False,N,,SBCF,False -SBFG,True,"SB Financial Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SBFG,False -SBFGP,True,"SB Financial Group, Inc. - Depositary Shares each representing a 1/100th interest in a 6.50% Noncumulative convertible perpetual preferred share, Series A",Q,S,False,100.0,False,N,,SBFGP,False -SBGI,True,"Sinclair Broadcast Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,SBGI,False -SBGL,True,D/B/A Sibanye-Stillwater Limited American Depositary Shares (Each representing four ordinary shares),N, ,False,100.0,False,,SBGL,SBGL,False -SBH,True,"Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock",N, ,False,100.0,False,,SBH,SBH,False -SBI,True,Western Asset Intermediate Muni Fund Inc Common Stock,N, ,False,100.0,False,,SBI,SBI,False -SBIO,True,ALPS Medical Breakthroughs ETF,P, ,True,100.0,False,,SBIO,SBIO,False -SBLK,True,Star Bulk Carriers Corp. - Common Shares,Q,Q,False,100.0,False,N,,SBLK,False -SBLKZ,True,Star Bulk Carriers Corp. - 8.30% Senior Notes due 2022,Q,Q,False,100.0,False,N,,SBLKZ,False -SBM,True,Short Basic Materials,P, ,True,100.0,False,,SBM,SBM,False -SBNA,True,Scorpio Tankers Inc. 6.75% Senior Notes due 2020,N, ,False,100.0,False,,SBNA,SBNA,False -SBNY,True,Signature Bank - Common Stock,Q,Q,False,100.0,False,N,,SBNY,False -SBNYW,True,Signature Bank - Warrants 12/12/2018,Q,Q,False,100.0,False,N,,SBNYW,False -SBOT,True,"Stellar Biotechnologies, Inc. - Common Shares",Q,S,False,100.0,False,D,,SBOT,False -SBOW,True,"SilverBow Resorces, Inc. Common Stock",N, ,False,100.0,False,,SBOW,SBOW,False -SBPH,True,"Spring Bank Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,SBPH,False -SBR,True,Sabine Royalty Trust Common Stock,N, ,False,100.0,False,,SBR,SBR,False -SBRA,True,"Sabra Health Care REIT, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SBRA,False -SBRAP,True,"Sabra Health Care REIT, Inc. - 7.125% Preferred Series A",Q,Q,False,100.0,False,N,,SBRAP,False -SBS,True,Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares),N, ,False,100.0,False,,SBS,SBS,False -SBSI,True,"Southside Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SBSI,False -SBT,True,"Sterling Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,SBT,False -SBUX,True,Starbucks Corporation - Common Stock,Q,Q,False,100.0,False,N,,SBUX,False -SC,True,Santander Consumer USA Holdings Inc. Common Stock,N, ,False,100.0,False,,SC,SC,False -SCA,True,Stellus Capital Investment Corporation 5.75% Notes due 2022,N, ,False,100.0,False,,SCA,SCA,False -SCAC,True,Saban Capital Acquisition Corp. - Class A Ordinary Share,Q,S,False,100.0,False,N,,SCAC,False -SCACU,True,Saban Capital Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,SCACU,False -SCACW,True,Saban Capital Acquisition Corp. - Warrants,Q,S,False,100.0,False,N,,SCACW,False -SCAP,True,AdvisorShares Cornerstone Small Cap ETF,P, ,True,100.0,False,,SCAP,SCAP,False -SCC,True,ProShares UltraShort Consumer Services,P, ,True,100.0,False,,SCC,SCC,False -SCCO,True,Southern Copper Corporation Common Stock,N, ,False,100.0,False,,SCCO,SCCO,False -SCD,True,LMP Capital and Income Fund Inc. Common Stock,N, ,False,100.0,False,,SCD,SCD,False -SCE$B,True,Southern California Edison Company 4.08% Preferred Stock,A, ,False,100.0,False,,SCEpB,SCE-B,False -SCE$C,True,Southern California Edison Company 4.24% Preferred Stock,A, ,False,100.0,False,,SCEpC,SCE-C,False -SCE$D,True,Southern California Edison Company 4.32% Preferred Stock,A, ,False,100.0,False,,SCEpD,SCE-D,False -SCE$E,True,Southern California Edison Company 4.78% Preferred Stock,A, ,False,100.0,False,,SCEpE,SCE-E,False -SCE$G,True,SCE Trust II Trust Preferred Securities,N, ,False,100.0,False,,SCEpG,SCE-G,False -SCE$H,True,SCE Trust III Fixed/Floating Rate Trust Preference Securities,N, ,False,100.0,False,,SCEpH,SCE-H,False -SCE$J,True,Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities,N, ,False,100.0,False,,SCEpJ,SCE-J,False -SCE$K,True,Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities,N, ,False,100.0,False,,SCEpK,SCE-K,False -SCE$L,True,SCE TRUST VI,N, ,False,100.0,False,,SCEpL,SCE-L,False -SCG,True,SCANA Corporation Common Stock,N, ,False,100.0,False,,SCG,SCG,False -SCHA,True,Schwab U.S. Small-Cap ETF,P, ,True,100.0,False,,SCHA,SCHA,False -SCHB,True,Schwab U.S. Broad Market ETF,P, ,True,100.0,False,,SCHB,SCHB,False -SCHC,True,Schwab International Small-Cap Equity ETF,P, ,True,100.0,False,,SCHC,SCHC,False -SCHD,True,Schwab US Dividend Equity ETF,P, ,True,100.0,False,,SCHD,SCHD,False -SCHE,True,Schwab Emerging Markets Equity ETF,P, ,True,100.0,False,,SCHE,SCHE,False -SCHF,True,Schwab International Equity ETF,P, ,True,100.0,False,,SCHF,SCHF,False -SCHG,True,Schwab U.S. Large-Cap Growth ETF,P, ,True,100.0,False,,SCHG,SCHG,False -SCHH,True,Schwab U.S. REIT ETF,P, ,True,100.0,False,,SCHH,SCHH,False -SCHK,True,Schwab 1000 Index ETF,P, ,True,100.0,False,,SCHK,SCHK,False -SCHL,True,Scholastic Corporation - Common Stock,Q,Q,False,100.0,False,N,,SCHL,False -SCHM,True,Schwab U.S. Mid Cap ETF,P, ,True,100.0,False,,SCHM,SCHM,False -SCHN,True,"Schnitzer Steel Industries, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,SCHN,False -SCHO,True,Schwab Short-Term U.S. Treasury ETF,P, ,True,100.0,False,,SCHO,SCHO,False -SCHP,True,Schwab U.S. TIPs ETF,P, ,True,100.0,False,,SCHP,SCHP,False -SCHR,True,Schwab Intermediate-Term U.S. Treasury ETF,P, ,True,100.0,False,,SCHR,SCHR,False -SCHV,True,Schwab U.S. Large-Cap Value ETF,P, ,True,100.0,False,,SCHV,SCHV,False -SCHW,True,Charles Schwab Corporation (The) Common Stock,N, ,False,100.0,False,,SCHW,SCHW,False -SCHW$C,True,"The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 6% Non-Cumulative Perpetual Preferred Stock, Series C",N, ,False,100.0,False,,SCHWpC,SCHW-C,False -SCHW$D,True,"The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock, Series D",N, ,False,100.0,False,,SCHWpD,SCHW-D,False -SCHX,True,Schwab U.S. Large-Cap ETF,P, ,True,100.0,False,,SCHX,SCHX,False -SCHZ,True,Schwab US Aggregate Bond ETF,P, ,True,100.0,False,,SCHZ,SCHZ,False -SCI,True,Service Corporation International Common Stock,N, ,False,100.0,False,,SCI,SCI,False -SCID,True,Global X Scientific Beta Europe ETF,P, ,True,100.0,False,,SCID,SCID,False -SCIF,True,VanEck Vectors India Small-Cap Index ETF,P, ,True,100.0,False,,SCIF,SCIF,False -SCIJ,True,Global X Scientific Beta Japan ETF,P, ,True,100.0,False,,SCIJ,SCIJ,False -SCIN,True,Columbia India Small Cap ETF,P, ,True,100.0,False,,SCIN,SCIN,False -SCIU,True,Global X Scientific Beta US ETF,P, ,True,100.0,False,,SCIU,SCIU,False -SCIX,True,Global X Scientific Beta Asia ex-Japan ETF,P, ,True,100.0,False,,SCIX,SCIX,False -SCJ,True,iShares MSCI Japan Sm Cap,P, ,True,100.0,False,,SCJ,SCJ,False -SCKT,True,"Socket Mobile, Inc. - Common Stock",Q,S,False,100.0,False,N,,SCKT,False -SCL,True,Stepan Company Common Stock,N, ,False,100.0,False,,SCL,SCL,False -SCM,True,Stellus Capital Investment Corporation Common Stock,N, ,False,100.0,False,,SCM,SCM,False -SCO,True,ProShares UltraShort Bloomberg Crude Oil,P, ,True,100.0,False,,SCO,SCO,False -SCON,True,Superconductor Technologies Inc. - Common Stock,Q,S,False,100.0,False,N,,SCON,False -SCPH,True,scPharmaceuticals Inc. - Common Stock,Q,Q,False,100.0,False,N,,SCPH,False -SCS,True,Steelcase Inc. Common Stock,N, ,False,100.0,False,,SCS,SCS,False -SCSC,True,"ScanSource, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SCSC,False -SCTO,True,Global X JPMorgan US Sector Rotator Index ETF,P, ,True,100.0,False,,SCTO,SCTO,False -SCVL,True,"Shoe Carnival, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SCVL,False -SCWX,True,SecureWorks Corp. - Class A Common Stock,Q,Q,False,100.0,False,N,,SCWX,False -SCX,True,L.S. Starrett Company (The) Common Stock,N, ,False,100.0,False,,SCX,SCX,False -SCYX,True,"SCYNEXIS, Inc. - Common Stock",Q,G,False,100.0,False,N,,SCYX,False -SCZ,True,iShares MSCI EAFE Small-Cap ETF,Q,G,True,100.0,False,N,,SCZ,False -SD,True,"SandRidge Energy, Inc. Common Stock",N, ,False,100.0,False,,SD,SD,False -SDCI,True,USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund,P, ,True,100.0,False,,SDCI,SDCI,False -SDD,True,ProShares UltraShort SmallCap600,P, ,True,100.0,False,,SDD,SDD,False -SDEM,True,Global X MSCI SuperDividend Emerging Markets ETF,P, ,True,100.0,False,,SDEM,SDEM,False -SDI,True,Standard Diversified Inc. Class A Common Stock,A, ,False,100.0,False,,SDI,SDI,False -SDIV,True,Global X SuperDividend ETF,P, ,True,100.0,False,,SDIV,SDIV,False -SDLP,True,Seadrill Partners LLC Common Units Representing Limited Liability Company Interests,N, ,False,100.0,False,,SDLP,SDLP,False -SDOG,True,ALPS Sector Dividend Dogs ETF,P, ,True,100.0,False,,SDOG,SDOG,False -SDOW,True,UltraPro Short Dow30,P, ,True,100.0,False,,SDOW,SDOW,False -SDP,True,ProShares UltraShort Utilities,P, ,True,100.0,False,,SDP,SDP,False -SDPI,True,"Superior Drilling Products, Inc. Common Stock",A, ,False,100.0,False,,SDPI,SDPI,False -SDR,True,SandRidge Mississippian Trust II Common Units representing Beneficial Interests,N, ,False,100.0,False,,SDR,SDR,False -SDRL,True,Seadrill Limited Ordinary Shares (Bermuda),N, ,False,100.0,False,,SDRL,SDRL,False -SDS,True,ProShares UltraShort S&P500,P, ,True,100.0,False,,SDS,SDS,False -SDT,True,SandRidge Mississippian Trust I Common Units of Beneficial Interest,N, ,False,100.0,False,,SDT,SDT,False -SDVY,True,First Trust SMID Cap Rising Dividend Achievers ETF,Q,G,True,100.0,False,N,,SDVY,False -SDY,True,SPDR S&P Dividend ETF,P, ,True,100.0,False,,SDY,SDY,False -SDYL,True,ETRACS Monthly Pay 2xLeveraged S&P Dividend ETN,P, ,False,100.0,False,,SDYL,SDYL,False -SE,True,"Sea Limited American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,SE,SE,False -SEA,True,PowerShares Shipping Portfolio,P, ,True,100.0,False,,SEA,SEA,False -SEAC,True,"SeaChange International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SEAC,False -SEAS,True,"SeaWorld Entertainment, Inc. Common Stock",N, ,False,100.0,False,,SEAS,SEAS,False -SEB,True,Seaboard Corporation Common Stock,A, ,False,1.0,False,,SEB,SEB,False -SECO,True,Secoo Holding Limited - ADR,Q,G,False,100.0,False,N,,SECO,False -SECT,True,Northern Lights Fund Trust IV Main Sector Rotation ETF,Z, ,True,100.0,False,,SECT,SECT,False -SEDG,True,"SolarEdge Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SEDG,False -SEE,True,Sealed Air Corporation Common Stock,N, ,False,100.0,False,,SEE,SEE,False -SEED,True,Origin Agritech Limited - Common Stock,Q,Q,False,100.0,False,D,,SEED,False -SEF,True,ProShares Short Financials,P, ,True,100.0,False,,SEF,SEF,False -SEIC,True,SEI Investments Company - Common Stock,Q,Q,False,100.0,False,N,,SEIC,False -SEII,True,Sharing Economy International Inc. - Common Stock,Q,S,False,100.0,False,N,,SEII,False -SELB,True,"Selecta Biosciences, Inc. - Common Stock",Q,G,False,100.0,False,N,,SELB,False -SELF,True,"Global Self Storage, Inc. - Common Stock",Q,S,False,100.0,False,N,,SELF,False -SEM,True,Select Medical Holdings Corporation Common Stock,N, ,False,100.0,False,,SEM,SEM,False -SEMG,True,Semgroup Corporation Class A Common Stock,N, ,False,100.0,False,,SEMG,SEMG,False -SEND,True,"SendGrid, Inc. Common Stock",N, ,False,100.0,False,,SEND,SEND,False -SENEA,True,Seneca Foods Corp. - Class A Common Stock,Q,Q,False,100.0,False,N,,SENEA,False -SENEB,True,Seneca Foods Corp. - Class B Common Stock,Q,Q,False,100.0,False,N,,SENEB,False -SENS,True,"Senseonics Holdings, Inc. Common Stock",A, ,False,100.0,False,,SENS,SENS,False -SEP,True,"Spectra Energy Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,SEP,SEP,False -SERV,True,"ServiceMaster Global Holdings, Inc. Common Stock",N, ,False,100.0,False,,SERV,SERV,False -SES,True,"Synthesis Energy Systems, Inc. - Common Stock",Q,S,False,100.0,False,N,,SES,False -SESN,True,"Sesen Bio, Inc. - Common Stock",Q,G,False,100.0,False,N,,SESN,False -SF,True,Stifel Financial Corporation Common Stock,N, ,False,100.0,False,,SF,SF,False -SF$A,True,"Stifel Financial Corporation Depositary Shares, each representing a 1/1000th interest in a share of 6.25% Non-Cumulative Preferred Stock, Series A",N, ,False,100.0,False,,SFpA,SF-A,False -SFB,True,Stifel Financial Corporation 5.20% Senior Notes due 2047,N, ,False,100.0,False,,SFB,SFB,False -SFBC,True,"Sound Financial Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,SFBC,False -SFBS,True,"ServisFirst Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SFBS,False -SFE,True,"Safeguard Scientifics, Inc. New Common Stock",N, ,False,100.0,False,,SFE,SFE,False -SFHY,True,WisdomTree Fundamental U.S. Short-Term High Yield Corporate Bond Fund,Z, ,True,100.0,False,,SFHY,SFHY,False -SFIG,True,WisdomTree Fundamental U.S. Short-Term Corporate Bond Fund,Z, ,True,100.0,False,,SFIG,SFIG,False -SFIX,True,"Stitch Fix, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,SFIX,False -SFL,True,Ship Finance International Limited,N, ,False,100.0,False,,SFL,SFL,False -SFLY,True,"Shutterfly, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SFLY,False -SFM,True,"Sprouts Farmers Market, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SFM,False -SFNC,True,Simmons First National Corporation - Common Stock,Q,Q,False,100.0,False,N,,SFNC,False -SFS,True,"Smart & Final Stores, Inc. Common Stock",N, ,False,100.0,False,,SFS,SFS,False -SFST,True,"Southern First Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,SFST,False -SFUN,True,"Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares, HK$1.00 par value)",N, ,False,100.0,False,,SFUN,SFUN,False -SGA,True,"Saga Communications, Inc. New Class A Common Stock",A, ,False,100.0,False,,SGA,SGA,False -SGB,True,Southwest Georgia Financial Corporation Common Stock,A, ,False,100.0,False,,SGB,SGB,False -SGBX,True,"SG Blocks, Inc. - Common Stock",Q,S,False,100.0,False,N,,SGBX,False -SGC,True,"Superior Group of Companies, Inc. - Common Stock",Q,G,False,100.0,False,N,,SGC,False -SGDJ,True,ALPS ETF Trust Sprott Junior Gold Miners ETF,P, ,True,100.0,False,,SGDJ,SGDJ,False -SGDM,True,Sprott Gold Miners ETF,P, ,True,100.0,False,,SGDM,SGDM,False -SGEN,True,"Seattle Genetics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SGEN,False -SGGB,True,iPathA Series B Bloomberg Sugar Subindex Total Return ETN,P, ,False,100.0,False,,SGGB,SGGB,False -SGH,True,"SMART Global Holdings, Inc. - Ordinary Shares",Q,Q,False,100.0,False,N,,SGH,False -SGLB,True,"Sigma Labs, Inc. - Common Stock",Q,S,False,100.0,False,N,,SGLB,False -SGLBW,True,"Sigma Labs, Inc. - Warrant",Q,S,False,100.0,False,N,,SGLBW,False -SGMA,True,"SigmaTron International, Inc. - Common Stock",Q,S,False,100.0,False,N,,SGMA,False -SGMO,True,"Sangamo Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SGMO,False -SGMS,True,Scientific Games Corp - Common Stock,Q,Q,False,100.0,False,N,,SGMS,False -SGOC,True,"SGOCO Group, Ltd - Ordinary Shares (Cayman Islands)",Q,S,False,100.0,False,N,,SGOC,False -SGOL,True,ETFS Physical Swiss Gold Shares,P, ,True,100.0,False,,SGOL,SGOL,False -SGRP,True,"SPAR Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SGRP,False -SGRY,True,"Surgery Partners, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SGRY,False -SGU,True,Star Group L.P. Common Stock,N, ,False,100.0,False,,SGU,SGU,False -SGYP,True,"Synergy Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SGYP,False -SGZA,True,"Selective Insurance Group, Inc. 5.875% Senior Notes due 2043",N, ,False,100.0,False,,SGZA,SGZA,False -SH,True,ProShares Short S&P500,P, ,True,100.0,False,,SH,SH,False -SHAG,True,WisdomTree Barclays Yield Enhanced U.S. Short-Term Aggregate Bond Fund,Z, ,True,100.0,False,,SHAG,SHAG,False -SHAK,True,"Shake Shack, Inc. Class A Common Stock",N, ,False,100.0,False,,SHAK,SHAK,False -SHBI,True,Shore Bancshares Inc - Common Stock,Q,Q,False,100.0,False,N,,SHBI,False -SHE,True,SPDR Series Trust SPDR SSGA Gender Diversity Index ETF,P, ,True,100.0,False,,SHE,SHE,False -SHEN,True,Shenandoah Telecommunications Co - Common Stock,Q,Q,False,100.0,False,N,,SHEN,False -SHG,True,Shinhan Financial Group Co Ltd American Depositary Shares,N, ,False,100.0,False,,SHG,SHG,False -SHI,True,"SINOPEC Shangai Petrochemical Company, Ltd. Common Stock",N, ,False,100.0,False,,SHI,SHI,False -SHIP,True,Seanergy Maritime Holdings Corp - Common Stock,Q,S,False,100.0,False,D,,SHIP,False -SHIPW,True,Seanergy Maritime Holdings Corp - Class A Warrants,Q,S,False,100.0,False,N,,SHIPW,False -SHLD,True,Sears Holdings Corporation - Common Stock,Q,Q,False,100.0,False,N,,SHLD,False -SHLDW,True,Sears Holdings Corporation - Warrant,Q,Q,False,100.0,False,N,,SHLDW,False -SHLM,True,"A. Schulman, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SHLM,False -SHLO,True,"Shiloh Industries, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SHLO,False -SHLX,True,"Shell Midstream Partners, L.P. Common Units representing Limited Partner Interests",N, ,False,100.0,False,,SHLX,SHLX,False -SHM,True,SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF,P, ,True,100.0,False,,SHM,SHM,False -SHNY,True,Direxion Funds ETF,P, ,True,100.0,False,,SHNY,SHNY,False -SHO,True,"Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares",N, ,False,100.0,False,,SHO,SHO,False -SHO$E,True,"Sunstone Hotel Investors, Inc. 6.950% Series E Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,SHOpE,SHO-E,False -SHO$F,True,"Sunstone Hotel Investors, Inc. 6.450% Series F Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,SHOpF,SHO-F,False -SHOO,True,"Steven Madden, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,SHOO,False -SHOP,True,Shopify Inc. Class A Subordinate Voting Shares,N, ,False,100.0,False,,SHOP,SHOP,False -SHOS,True,"Sears Hometown and Outlet Stores, Inc. - Common Stock",Q,S,False,100.0,False,N,,SHOS,False -SHPG,True,"Shire plc - American Depositary Shares, each representing three Ordinary Shares",Q,Q,False,100.0,False,N,,SHPG,False -SHSP,True,"SharpSpring, Inc. - Common Stock",Q,S,False,100.0,False,N,,SHSP,False -SHV,True,iShares Short Treasury Bond ETF,Q,G,True,100.0,False,N,,SHV,False -SHW,True,Sherwin-Williams Company (The) Common Stock,N, ,False,100.0,False,,SHW,SHW,False -SHY,True,iShares 1-3 Year Treasury Bond ETF,Q,G,True,100.0,False,N,,SHY,False -SHYD,True,VanEck Vectors Short High-Yield Municipal Index ETF,P, ,True,100.0,False,,SHYD,SHYD,False -SHYG,True,iShares 0-5 Year High Yield Corporate Bond ETF,P, ,True,100.0,False,,SHYG,SHYG,False -SHYL,True,Xtrackers Short Duration High Yield Bond ETF,P, ,True,100.0,False,,SHYL,SHYL,False -SID,True,Companhia Siderurgica Nacional S.A. Common Stock,N, ,False,100.0,False,,SID,SID,False -SIEB,True,Siebert Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,SIEB,False -SIEN,True,"Sientra, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SIEN,False -SIF,True,"SIFCO Industries, Inc. Common Stock",A, ,False,100.0,False,,SIF,SIF,False -SIFI,True,"SI Financial Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,SIFI,False -SIFY,True,"Sify Technologies Limited - American Depository Shares, each represented by one Equity Share",Q,S,False,100.0,False,N,,SIFY,False -SIG,True,Signet Jewelers Limited Common Shares,N, ,False,100.0,False,,SIG,SIG,False -SIGA,True,SIGA Technologies Inc. - Common Stock,Q,G,False,100.0,False,N,,SIGA,False -SIGI,True,"Selective Insurance Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SIGI,False -SIGM,True,"Sigma Designs, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SIGM,False -SIJ,True,ProShares UltraShort Industrials,P, ,True,100.0,False,,SIJ,SIJ,False -SIL,True,Global X Silver Miners ETF,P, ,True,100.0,False,,SIL,SIL,False -SILC,True,Silicom Ltd - Ordinary Shares,Q,Q,False,100.0,False,N,,SILC,False -SILJ,True,ETFMG Prime Junior Silver ETF,P, ,True,100.0,False,,SILJ,SILJ,False -SIM,True,"Grupo Simec, S.A.B. de C.V. American Depositary Shares",A, ,False,100.0,False,,SIM,SIM,False -SIMO,True,"Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares",Q,Q,False,100.0,False,N,,SIMO,False -SINA,True,Sina Corporation - Ordinary Shares,Q,Q,False,100.0,False,N,,SINA,False -SINO,True,"Sino-Global Shipping America, Ltd. - Common Stock",Q,S,False,100.0,False,N,,SINO,False -SIR,True,Select Income REIT - Common Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,SIR,False -SIRI,True,Sirius XM Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,SIRI,False -SITE,True,"SiteOne Landscape Supply, Inc. Common Stock",N, ,False,100.0,False,,SITE,SITE,False -SITO,True,"SITO Mobile, Ltd. - Common Stock",Q,S,False,100.0,False,N,,SITO,False -SIVB,True,SVB Financial Group - Common Stock,Q,Q,False,100.0,False,N,,SIVB,False -SIVR,True,ETFS Physical Silver Shares Trust ETF,P, ,True,100.0,False,,SIVR,SIVR,False -SIX,True,Six Flags Entertainment Corporation New Common Stock,N, ,False,100.0,False,,SIX,SIX,False -SIZ,True,AGFiQ U.S. Market Neutral Size Fund,P, ,True,100.0,False,,SIZ,SIZ,False -SIZE,True,iShares Edge MSCI USA Size Factor ETF,P, ,True,100.0,False,,SIZE,SIZE,False -SJB,True,ProShares Short High Yield,P, ,True,100.0,False,,SJB,SJB,False -SJI,True,"South Jersey Industries, Inc. Common Stock",N, ,False,100.0,False,,SJI,SJI,False -SJIU,True,"South Jersey Industries, Inc. Corporate Units",N, ,False,100.0,False,,SJIU,SJIU,False -SJM,True,J.M. Smucker Company (The) New Common Stock,N, ,False,100.0,False,,SJM,SJM,False -SJNK,True,SPDR Bloomberg Barclays Short Term High Yield Bond ETF,P, ,True,100.0,False,,SJNK,SJNK,False -SJR,True,Shaw Communications Inc. Common Stock,N, ,False,100.0,False,,SJR,SJR,False -SJT,True,San Juan Basin Royalty Trust Common Stock,N, ,False,100.0,False,,SJT,SJT,False -SJW,True,SJW Group Common Stock (DE),N, ,False,100.0,False,,SJW,SJW,False -SKF,True,ProShares UltraShort Financials,P, ,True,100.0,False,,SKF,SKF,False -SKIS,True,"Peak Resorts, Inc. - Common Stock",Q,G,False,100.0,False,N,,SKIS,False -SKM,True,"SK Telecom Co., Ltd. Common Stock",N, ,False,100.0,False,,SKM,SKM,False -SKOR,True,FlexShares Credit-Scored US Corporate Bond Index Fund,Q,G,True,100.0,False,N,,SKOR,False -SKT,True,"Tanger Factory Outlet Centers, Inc. Common Stock",N, ,False,100.0,False,,SKT,SKT,False -SKX,True,"Skechers U.S.A., Inc. Common Stock",N, ,False,100.0,False,,SKX,SKX,False -SKY,True,Skyline Corporation Common Stock,A, ,False,100.0,False,,SKY,SKY,False -SKYS,True,"Sky Solar Holdings, Ltd. - American Depositary Shares",Q,S,False,100.0,False,N,,SKYS,False -SKYW,True,"SkyWest, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SKYW,False -SKYY,True,First Trust Cloud Computing ETF,Q,G,True,100.0,False,N,,SKYY,False -SLAB,True,"Silicon Laboratories, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SLAB,False -SLB,True,Schlumberger N.V. Common Stock,N, ,False,100.0,False,,SLB,SLB,False -SLCA,True,"U.S. Silica Holdings, Inc. Common Stock",N, ,False,100.0,False,,SLCA,SLCA,False -SLCT,True,"Select Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,SLCT,False -SLD,True,Sutherland Asset Management Corporation Common Stock,N, ,False,100.0,False,,SLD,SLD,False -SLDA,True,Sutherland Asset Management Corporation 7.00% Convertible Senior Notes due 2023,N, ,False,100.0,False,,SLDA,SLDA,False -SLDB,True,Solid Biosciences Inc. - Common Stock,Q,Q,False,100.0,False,N,,SLDB,False -SLDD,True,Sutherland Asset Management Corporation 6.50% Senior Notes due 2021,N, ,False,100.0,False,,SLDD,SLDD,False -SLF,True,Sun Life Financial Inc. Common Stock,N, ,False,100.0,False,,SLF,SLF,False -SLG,True,SL Green Realty Corporation Common Stock,N, ,False,100.0,False,,SLG,SLG,False -SLG$I,True,SL Green Realty Corporation Preferred Series I,N, ,False,100.0,False,,SLGpI,SLG-I,False -SLGL,True,Sol-Gel Technologies Ltd. - Common Stock,Q,G,False,100.0,False,N,,SLGL,False -SLGN,True,Silgan Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,SLGN,False -SLIM,True,The Obesity ETF,Q,G,True,100.0,False,N,,SLIM,False -SLM,True,SLM Corporation - Common Stock,Q,Q,False,100.0,False,N,,SLM,False -SLMBP,True,"SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B",Q,Q,False,100.0,False,N,,SLMBP,False -SLNO,True,"Soleno Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,SLNO,False -SLNOW,True,"Soleno Therapeutics, Inc. - Series A Warrant",Q,S,False,100.0,False,N,,SLNOW,False -SLP,True,"Simulations Plus, Inc. - Common Stock",Q,S,False,100.0,False,N,,SLP,False -SLQD,True,iShares 0-5 Year Investment Grade Corporate Bond ETF,Q,G,True,100.0,False,N,,SLQD,False -SLRC,True,Solar Capital Ltd. - Common Stock,Q,Q,False,100.0,False,N,,SLRC,False -SLS,True,"SELLAS Life Sciences Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SLS,False -SLT,True,Salt truBeta High Exposure ETF,Z, ,True,100.0,False,,SLT,SLT,False -SLTB,True,Scorpio Bulkers Inc. 7.50% Senior Notes due 2019,N, ,False,100.0,False,,SLTB,SLTB,False -SLV,True,iShares Silver Trust,P, ,True,100.0,False,,SLV,SLV,False -SLVO,True,Credit Suisse AG - Credit Suisse Silver Shares Covered Call Exchange Traded Notes,Q,G,False,100.0,False,N,,SLVO,False -SLVP,True,iShares MSCI Global Silver Miners Fund,Z, ,True,100.0,False,,SLVP,SLVP,False -SLX,True,VanEck Vectors Steel ETF ,P, ,True,100.0,False,,SLX,SLX,False -SLY,True,SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- symbol SML),P, ,True,100.0,False,,SLY,SLY,False -SLYG,True,SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK),P, ,True,100.0,False,,SLYG,SLYG,False -SLYV,True,SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK,P, ,True,100.0,False,,SLYV,SLYV,False -SM,True,SM Energy Company Common Stock,N, ,False,100.0,False,,SM,SM,False -SMAR,True,Smartsheet Inc. Class A Common Stock,N, ,False,100.0,False,,SMAR,SMAR,False -SMB,True,VanEck Vectors AMT-Free Short Municipal Index ETF,P, ,True,100.0,False,,SMB,SMB,False -SMBC,True,"Southern Missouri Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,SMBC,False -SMBK,True,"SmartFinancial, Inc. - Common Stock",Q,S,False,100.0,False,N,,SMBK,False -SMCI,True,"Super Micro Computer, Inc. - Common Stock",Q,Q,False,100.0,False,E,,SMCI,False -SMCP,True,AlphaMark Actively Managed Small Cap ETF,Q,G,True,100.0,False,N,,SMCP,False -SMDD,True,UltraPro Short MidCap400,P, ,True,100.0,False,,SMDD,SMDD,False -SMDV,True,ProShares Russell 2000 Dividend Growers ETF,Z, ,True,100.0,False,,SMDV,SMDV,False -SMED,True,Sharps Compliance Corp. - Common Stock,Q,S,False,100.0,False,N,,SMED,False -SMEZ,True,SPDR EURO STOXX Small Cap ETF,P, ,True,100.0,False,,SMEZ,SMEZ,False -SMFG,True,Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan),N, ,False,100.0,False,,SMFG,SMFG,False -SMG,True,Scotts Miracle-Gro Company (The) Common Stock,N, ,False,100.0,False,,SMG,SMG,False -SMH,True,VanEck Vectors Semiconductor ETF,P, ,True,100.0,False,,SMH,SMH,False -SMHD,True,"ETRACS Monthly Pay 2xLeveraged US Small Cap High Dividend ETN due February 6, 2045",P, ,False,100.0,False,,SMHD,SMHD,False -SMHI,True,SEACOR Marine Holdings Inc. Common Stock ,N, ,False,100.0,False,,SMHI,SMHI,False -SMI,True,Semiconductor Manufacturing International Corporation ADR,N, ,False,100.0,False,,SMI,SMI,False -SMIN,True,Ishares MSCI India Small Cap ETF,Z, ,True,100.0,False,,SMIN,SMIN,False -SMIT,True,"Schmitt Industries, Inc. - Common Stock",Q,S,False,100.0,False,N,,SMIT,False -SMLF,True,iShares Edge MSCI Multifactor USA Small-Cap ETF,P, ,True,100.0,False,,SMLF,SMLF,False -SMLL,True,Direxion Daily Small Cap Bull 2X Shares,P, ,True,100.0,False,,SMLL,SMLL,False -SMLP,True,"Summit Midstream Partners, LP Common Units Representing Limited Partner Interests",N, ,False,100.0,False,,SMLP,SMLP,False -SMLV,True,SPDR SSGA US Small Cap Low Volatility Index ETF,P, ,True,100.0,False,,SMLV,SMLV,False -SMM,True,Salient Midstream Common Shares of Beneficial Interest,N, ,False,100.0,False,,SMM,SMM,False -SMMD,True,iShares Trust iShares Russell 2500 ETF,Z, ,True,100.0,False,,SMMD,SMMD,False -SMMF,True,"Summit Financial Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SMMF,False -SMMT,True,Summit Therapeutics plc - American Depositary Shares,Q,G,False,100.0,False,N,,SMMT,False -SMMU,True,Short Term Municipal Bond Active Exchange-Traded Fund,P, ,True,100.0,False,,SMMU,SMMU,False -SMMV,True,iShares Trust ETF,Z, ,True,100.0,False,,SMMV,SMMV,False -SMN,True,ProShares UltraShort Basic Materials,P, ,True,100.0,False,,SMN,SMN,False -SMP,True,"Standard Motor Products, Inc. Common Stock",N, ,False,100.0,False,,SMP,SMP,False -SMPL,True,The Simply Good Foods Company - Common Stock,Q,S,False,100.0,False,N,,SMPL,False -SMPLW,True,The Simply Good Foods Company - Warrant,Q,S,False,100.0,False,N,,SMPLW,False -SMRT,True,"Stein Mart, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SMRT,False -SMSI,True,"Smith Micro Software, Inc. - Common Stock",Q,S,False,100.0,False,N,,SMSI,False -SMTA.V,True,Spirit MTA REIT Common Shares of Beneficial Interest When Issued,N, ,False,100.0,False,,SMTAw,SMTA#,False -SMTC,True,Semtech Corporation - Common Stock,Q,Q,False,100.0,False,N,,SMTC,False -SMTS,True,Sierra Metals Inc. Common Stock,A, ,False,100.0,False,,SMTS,SMTS,False -SMTX,True,SMTC Corporation - Common Stock,Q,G,False,100.0,False,N,,SMTX,False -SN,True,Sanchez Energy Corporation Common Stock,N, ,False,100.0,False,,SN,SN,False -SNA,True,Snap-On Incorporated Common Stock,N, ,False,100.0,False,,SNA,SNA,False -SNAP,True,Snap Inc. Class A Common Stock,N, ,False,100.0,False,,SNAP,SNAP,False -SNBR,True,Sleep Number Corporation - Common Stock,Q,Q,False,100.0,False,N,,SNBR,False -SND,True,"Smart Sand, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SND,False -SNDE,True,Sundance Energy Australia Limited - American Depositary Shares,Q,G,False,100.0,False,N,,SNDE,False -SNDR,True,"Schneider National, Inc. Common Stock",N, ,False,100.0,False,,SNDR,SNDR,False -SNDX,True,"Syndax Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SNDX,False -SNE,True,Sony Corporation Common Stock,N, ,False,100.0,False,,SNE,SNE,False -SNES,True,"SenesTech, Inc. - Common Stock",Q,S,False,100.0,False,D,,SNES,False -SNFCA,True,Security National Financial Corporation - Class A Common Stock,Q,G,False,100.0,False,N,,SNFCA,False -SNGX,True,"Soligenix, Inc. - Common Stock",Q,S,False,100.0,False,N,,SNGX,False -SNGXW,True,"Soligenix, Inc. - Warrant",Q,S,False,100.0,False,N,,SNGXW,False -SNH,True,Senior Housing Properties Trust - Common Shares of Beneficial Interest,Q,Q,False,100.0,False,N,,SNH,False -SNHNI,True,Senior Housing Properties Trust - 5.625% Senior Notes due 2042,Q,Q,False,100.0,False,N,,SNHNI,False -SNHNL,True,Senior Housing Properties Trust - 6.25% Senior Notes Due 2046,Q,Q,False,100.0,False,N,,SNHNL,False -SNHY,True,Sun Hydraulics Corporation - Common Stock,Q,Q,False,100.0,False,N,,SNHY,False -SNLN,True,Highland/iBoxx Senior Loan ETF,Q,G,True,100.0,False,N,,SNLN,False -SNMP,True,Sanchez Midstream Partners LP Common Stock,A, ,False,100.0,False,,SNMP,SNMP,False -SNMX,True,"Senomyx, Inc. - Common Stock",Q,G,False,100.0,False,N,,SNMX,False -SNN,True,"Smith & Nephew SNATS, Inc. Common Stock",N, ,False,100.0,False,,SNN,SNN,False -SNNA,True,"Sienna Biopharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SNNA,False -SNOA,True,"Sonoma Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,SNOA,False -SNOAW,True,"Sonoma Pharmaceuticals, Inc. - Warrants",Q,S,False,100.0,False,N,,SNOAW,False -SNP,True,China Petroleum & Chemical Corporation Common Stock,N, ,False,100.0,False,,SNP,SNP,False -SNPS,True,"Synopsys, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SNPS,False -SNR,True,New Senior Investment Group Inc. Common Stock,N, ,False,100.0,False,,SNR,SNR,False -SNSR,True,Global X Internet of Things ETF,Q,G,True,100.0,False,N,,SNSR,False -SNSS,True,"Sunesis Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,N,,SNSS,False -SNV,True,Synovus Financial Corp. Common Stock,N, ,False,100.0,False,,SNV,SNV,False -SNV$C,True,Synovus Financial Corp. Perp Pfd Ser C Fxd To Fltg,N, ,False,100.0,False,,SNVpC,SNV-C,False -SNX,True,Synnex Corporation Common Stock,N, ,False,100.0,False,,SNX,SNX,False -SNY,True,Sanofi American Depositary Shares (Each repstg one-half of one ordinary share),N, ,False,100.0,False,,SNY,SNY,False -SO,True,Southern Company (The) Common Stock,N, ,False,100.0,False,,SO,SO,False -SOCL,True,Global X Social Media ETF,Q,G,True,100.0,False,N,,SOCL,False -SODA,True,SodaStream International Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,SODA,False -SOFO,True,"Sonic Foundry, Inc. - Common Stock",Q,S,False,100.0,False,N,,SOFO,False -SOGO,True,"Sogou Inc. American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,SOGO,SOGO,False -SOHO,True,Sotherly Hotels Inc. - Common Stock,Q,G,False,100.0,False,N,,SOHO,False -SOHOB,True,Sotherly Hotels Inc. - 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock,Q,G,False,100.0,False,N,,SOHOB,False -SOHOK,True,Sotherly Hotels LP - 7.25% Senior Unsecured Notes Due 2021,Q,G,False,100.0,False,N,,SOHOK,False -SOHOO,True,Sotherly Hotels Inc. - 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock,Q,G,False,100.0,False,N,,SOHOO,False -SOHU,True,Sohu.com Inc. - Common Stock,Q,Q,False,100.0,False,N,,SOHU,False -SOI,True,"Solaris Oilfield Infrastructure, Inc. Class A Common Stock",N, ,False,100.0,False,,SOI,SOI,False -SOIL,True,Global X Fertilizers/Potash ETF,P, ,True,100.0,False,,SOIL,SOIL,False -SOJA,True,"Southern Company (The) Series 2015A 6.25% Junior Subordinated Notes due October 15, 2075",N, ,False,100.0,False,,SOJA,SOJA,False -SOJB,True,"Southern Company (The) Series 2016A 5.25% Junior Subordinated Notes due October 1, 2076",N, ,False,100.0,False,,SOJB,SOJB,False -SOJC,True,"Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077",N, ,False,100.0,False,,SOJC,SOJC,False -SOL,True,Renesola Ltd. American Depsitary Shares (Each representing 10 shares),N, ,False,100.0,False,,SOL,SOL,False -SON,True,Sonoco Products Company Common Stock,N, ,False,100.0,False,,SON,SON,False -SONA,True,"Southern National Bancorp of Virginia, Inc. - Common Stock",Q,G,False,100.0,False,N,,SONA,False -SONC,True,Sonic Corp. - Common Stock,Q,Q,False,100.0,False,N,,SONC,False -SOR,True,"Source Capital, Inc. Common Stock",N, ,False,100.0,False,,SOR,SOR,False -SORL,True,"SORL Auto Parts, Inc. - Common Stock",Q,G,False,100.0,False,N,,SORL,False -SOV$C,True,"Santander Holdings USA, Inc. Dep Shs repstg 1/1000 Perp Pfd Ser C",N, ,False,100.0,False,,SOVpC,SOV-C,False -SOVB,True,Cambria Sovereign Bond ETF,Z, ,True,100.0,False,,SOVB,SOVB,False -SOXL,True,Direxion Daily Semiconductor Bull 3x Shares,P, ,True,100.0,False,,SOXL,SOXL,False -SOXS,True,Direxion Daily Semiconductor Bear 3x Shares,P, ,True,100.0,False,,SOXS,SOXS,False -SOXX,True,iShares PHLX SOX Semiconductor Sector Index Fund,Q,G,True,100.0,False,N,,SOXX,False -SOYB,True,Teucrium Soybean Fund ETV,P, ,True,100.0,False,,SOYB,SOYB,False -SP,True,SP Plus Corporation - Common Stock,Q,Q,False,100.0,False,N,,SP,False -SPA,True,Sparton Corporation Common Stock,N, ,False,100.0,False,,SPA,SPA,False -SPAB,True,SPDR Portfolio Aggregate Bond ETF,P, ,True,100.0,False,,SPAB,SPAB,False -SPAR,True,"Spartan Motors, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPAR,False -SPB,True,"Spectrum Brands Holdings, Inc. Common Stock",N, ,False,100.0,False,,SPB,SPB,False -SPCB,True,"SuperCom, Ltd. - Ordinary Shares",Q,S,False,100.0,False,N,,SPCB,False -SPDN,True,Direxion Daily S&P 500 Bear 1X Shares,P, ,True,100.0,False,,SPDN,SPDN,False -SPDV,True,AAM S&P 500 High Dividend Value ETF,P, ,True,100.0,False,,SPDV,SPDV,False -SPDW,True,SPDR Portfolio Developed World ex-US ETF,P, ,True,100.0,False,,SPDW,SPDW,False -SPE,True,"Special Opportunities Fund, Inc Common Stock",N, ,False,100.0,False,,SPE,SPE,False -SPE$B,True,"Special Opportunities Fund Inc. 3.50% Convertible Preferred Stock, Series B",N, ,False,100.0,False,,SPEpB,SPE-B,False -SPEM,True,SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF,P, ,True,100.0,False,,SPEM,SPEM,False -SPEX,True,Spherix Incorporated - Common Stock,Q,S,False,100.0,False,N,,SPEX,False -SPFF,True,Global X SuperIncome Preferred ETF,P, ,True,100.0,False,,SPFF,SPFF,False -SPG,True,"Simon Property Group, Inc. Common Stock",N, ,False,100.0,False,,SPG,SPG,False -SPG$J,True,"Simon Property Group, Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,SPGpJ,SPG-J,False -SPGI,True,S&P Global Inc. Common Stock,N, ,False,100.0,False,,SPGI,SPGI,False -SPH,True,"Suburban Propane Partners, L.P. Common Stock",N, ,False,100.0,False,,SPH,SPH,False -SPHB,True,PowerShares S&P 500 High Beta Portfolio,P, ,True,100.0,False,,SPHB,SPHB,False -SPHD,True,PowerShares S&P 500 High Dividend Low Volatility Portfolio,P, ,True,100.0,False,,SPHD,SPHD,False -SPHQ,True,PowerShares S&P 500 Quality Portfolio,P, ,True,100.0,False,,SPHQ,SPHQ,False -SPHS,True,"Sophiris Bio, Inc. - Common Shares",Q,S,False,100.0,False,N,,SPHS,False -SPI,True,"SPI Energy Co., Ltd. - Ordinary Shares",Q,Q,False,100.0,False,D,,SPI,False -SPIB,True,SPDR Portfolio Intermediate Term Corporate Bond ETF,P, ,True,100.0,False,,SPIB,SPIB,False -SPKE,True,"Spark Energy, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,SPKE,False -SPKEP,True,"Spark Energy, Inc. - 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",Q,Q,False,100.0,False,N,,SPKEP,False -SPLB,True,SPDR Portfolio Long Term Corporate Bond ETF,P, ,True,100.0,False,,SPLB,SPLB,False -SPLG,True,SPDR Series Trust SPDR Portfolio Large Cap ETF ,P, ,True,100.0,False,,SPLG,SPLG,False -SPLK,True,Splunk Inc. - Common Stock,Q,Q,False,100.0,False,N,,SPLK,False -SPLP,True,Steel Partners Holdings LP LTD PARTNERSHIP UNIT,N, ,False,100.0,False,,SPLP,SPLP,False -SPLP$A,True,"Steel Partners Holdings LP 6.0% Series A Preferred Units, no par value",N, ,False,100.0,False,,SPLPpA,SPLP-A,False -SPLV,True,PowerShares S&P 500 Low Volatility Portfolio ETF,P, ,True,100.0,False,,SPLV,SPLV,False -SPLX,True,ETRACS Monthly Reset 2xLeveraged S&P 500 Total Return ETN,P, ,False,100.0,False,,SPLX,SPLX,False -SPMD,True,SPDR Portfolio Mid Cap ETF ,P, ,True,100.0,False,,SPMD,SPMD,False -SPMO,True,PowerShares S&P 500 Momentum Portfolio,P, ,True,100.0,False,,SPMO,SPMO,False -SPMV,True,PowerShares S&P 500 Minimum Variance Portfolio,Z, ,True,100.0,False,,SPMV,SPMV,False -SPN,True,"Superior Energy Services, Inc. Common Stock",N, ,False,100.0,False,,SPN,SPN,False -SPNE,True,SeaSpine Holdings Corporation - Common Stock,Q,Q,False,100.0,False,N,,SPNE,False -SPNS,True,Sapiens International Corporation N.V. - Common Shares,Q,S,False,100.0,False,N,,SPNS,False -SPOK,True,"Spok Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPOK,False -SPOT,True,Spotify Technology S.A. Ordinary Shares,N, ,False,100.0,False,,SPOT,SPOT,False -SPPI,True,"Spectrum Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPPI,False -SPPP,True,Sprott Physical Platinum and Palladium Trust,P, ,True,100.0,False,,SPPP,SPPP,False -SPR,True,"Spirit Aerosystems Holdings, Inc. Common Stock",N, ,False,100.0,False,,SPR,SPR,False -SPRO,True,"Spero Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPRO,False -SPRT,True,"Support.com, Inc. - Common Stock",Q,S,False,100.0,False,N,,SPRT,False -SPSB,True,SPDR Portfolio Short Term Corporate Bond ETF,P, ,True,100.0,False,,SPSB,SPSB,False -SPSC,True,"SPS Commerce, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPSC,False -SPSM,True,SPDR Portfolio Small Cap ETF,P, ,True,100.0,False,,SPSM,SPSM,False -SPTL,True,SPDR Portfolio Long Term Treasury ETF,P, ,True,100.0,False,,SPTL,SPTL,False -SPTM,True,SPDR Portfolio Total Stock Market ETF,P, ,True,100.0,False,,SPTM,SPTM,False -SPTN,True,SpartanNash Company - Common Stock,Q,Q,False,100.0,False,N,,SPTN,False -SPTS,True,SPDR Portfolio Short Term Treasury ETF,P, ,True,100.0,False,,SPTS,SPTS,False -SPUN,True,VanEck Vectors Spin-Off ETF,P, ,True,100.0,False,,SPUN,SPUN,False -SPUU,True,Direxion Daily S&P 500 Bull 2X Shares,P, ,True,100.0,False,,SPUU,SPUU,False -SPVM,True,PowerShares S&P 500 Value With Momentum Portfolio,Z, ,True,100.0,False,,SPVM,SPVM,False -SPVU,True,PowerShares S&P 500 Enhanced Value Portfolio,P, ,True,100.0,False,,SPVU,SPVU,False -SPWH,True,"Sportsman's Warehouse Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SPWH,False -SPWR,True,SunPower Corporation - Common Stock,Q,Q,False,100.0,False,N,,SPWR,False -SPXB,True,ProShares S&P 500 Bond ETF,P, ,True,100.0,False,,SPXB,SPXB,False -SPXC,True,SPX Corporation Common Stock,N, ,False,100.0,False,,SPXC,SPXC,False -SPXE,True,ProShares S&P 500 Ex-Energy ETF,P, ,True,100.0,False,,SPXE,SPXE,False -SPXL,True,Direxion Daily S&P 500 Bull 3X Shares,P, ,True,100.0,False,,SPXL,SPXL,False -SPXN,True,ProShares S&P 500 Ex-Financials ETF,P, ,True,100.0,False,,SPXN,SPXN,False -SPXS,True,Direxion Daily S&P 500 Bear 3X,P, ,True,100.0,False,,SPXS,SPXS,False -SPXT,True,ProShares S&P 500 Ex-Technology ETF,P, ,True,100.0,False,,SPXT,SPXT,False -SPXU,True,ProShares UltraPro Short S&P500,P, ,True,100.0,False,,SPXU,SPXU,False -SPXV,True,ProShares S&P 500 Ex-Health Care ETF,P, ,True,100.0,False,,SPXV,SPXV,False -SPXX,True,Nuveen S&P 500 Dynamic Overwrite Fund,N, ,False,100.0,False,,SPXX,SPXX,False -SPY,True,SPDR S&P 500,P, ,True,100.0,False,,SPY,SPY,False -SPYB,True,SPDR S&P 500 Buyback ETF,P, ,True,100.0,False,,SPYB,SPYB,False -SPYD,True,SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF,P, ,True,100.0,False,,SPYD,SPYD,False -SPYG,True,SPDR Series Trust SPDR Portfolio S&P 500 Growth ETF,P, ,True,100.0,False,,SPYG,SPYG,False -SPYV,True,SPDR Series Trust SPDR Portfolio S&P 500 Value ETF,P, ,True,100.0,False,,SPYV,SPYV,False -SPYX,True,SPDR S&P 500 Fossil Fuel Reserves Free ETF,P, ,True,100.0,False,,SPYX,SPYX,False -SQ,True,"Square, Inc. Class A Common Stock",N, ,False,100.0,False,,SQ,SQ,False -SQBG,True,"Sequential Brands Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SQBG,False -SQLV,True,Legg Mason Small-Cap Quality Value ETF,Q,G,True,100.0,False,N,,SQLV,False -SQM,True,Sociedad Quimica y Minera S.A. Common Stock,N, ,False,100.0,False,,SQM,SQM,False -SQNS,True,"Sequans Communications S.A. American Depositary Shares, each representing one Ordinary Share",N, ,False,100.0,False,,SQNS,SQNS,False -SQQQ,True,ProShares UltraPro Short QQQ,Q,G,True,100.0,False,N,,SQQQ,False -SQZZ,True,Active Alts Contrarian ETF,Q,G,True,100.0,False,N,,SQZZ,False -SR,True,Spire Inc. Common Stock,N, ,False,100.0,False,,SR,SR,False -SRAX,True,"Social Reality, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,SRAX,False -SRC,True,"Spirit Realty Capital, Inc. Common Stock",N, ,False,100.0,False,,SRC,SRC,False -SRC$A,True,"Spirit Realty Capital, Inc. 6.000% Series A Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,SRCpA,SRC-A,False -SRC.V,True,"Spirit Realty Capital, Inc. Common Stock Ex-Distribution When Issued",N, ,False,100.0,False,,SRCw,SRC#,False -SRCE,True,1st Source Corporation - Common Stock,Q,Q,False,100.0,False,N,,SRCE,False -SRCI,True,SRC Energy Inc. Common Stock,A, ,False,100.0,False,,SRCI,SRCI,False -SRCL,True,"Stericycle, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SRCL,False -SRCLP,True,"Stericycle, Inc. - Depository Receipt",Q,Q,False,100.0,False,N,,SRCLP,False -SRDX,True,"Surmodics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SRDX,False -SRE,True,Sempra Energy Common Stock,N, ,False,100.0,False,,SRE,SRE,False -SRE$A,True,"Sempra Energy 6% Mandatory Convertible Preferred Stock, Series A",N, ,False,100.0,False,,SREpA,SRE-A,False -SRET,True,Global X SuperDividend REIT ETF,Q,G,True,100.0,False,N,,SRET,False -SREV,True,"ServiceSource International, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SREV,False -SRF,True,Cushing Energy Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,SRF,SRF,False -SRG,True,Seritage Growth Properties Class A Common Stock,N, ,False,100.0,False,,SRG,SRG,False -SRG$A,True,Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest,N, ,False,100.0,False,,SRGpA,SRG-A,False -SRI,True,"Stoneridge, Inc. Common Stock",N, ,False,100.0,False,,SRI,SRI,False -SRLN,True,SPDR Blackstone GSO Senior Loan ETF,P, ,True,100.0,False,,SRLN,SRLN,False -SRLP,True,Sprague Resources LP Common Units representing Limited Partner Interests,N, ,False,100.0,False,,SRLP,SRLP,False -SRNE,True,"Sorrento Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,SRNE,False -SRPT,True,"Sarepta Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SRPT,False -SRRA,True,"Sierra Oncology, Inc. - Common Stock",Q,G,False,100.0,False,N,,SRRA,False -SRS,True,ProShares UltraShort Real Estate,P, ,True,100.0,False,,SRS,SRS,False -SRT,True,"StarTek, Inc. Common Stock",N, ,False,100.0,False,,SRT,SRT,False -SRTS,True,"Sensus Healthcare, Inc. - Common Stock",Q,S,False,100.0,False,N,,SRTS,False -SRTSW,True,"Sensus Healthcare, Inc. - Warrant",Q,S,False,100.0,False,N,,SRTSW,False -SRTY,True,ProShares UltraPro Short Russell2000,P, ,True,100.0,False,,SRTY,SRTY,False -SRV,True,Cushing MLP & Infrastructure Total Return Fund,N, ,False,100.0,False,,SRV,SRV,False -SRVR,True,Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF,P, ,True,100.0,False,,SRVR,SRVR,False -SSB,True,South State Corporation - Common Stock,Q,Q,False,100.0,False,N,,SSB,False -SSBI,True,Summit State Bank - Common Stock,Q,G,False,100.0,False,N,,SSBI,False -SSC,True,"Seven Stars Cloud Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,SSC,False -SSD,True,"Simpson Manufacturing Company, Inc. Common Stock",N, ,False,100.0,False,,SSD,SSD,False -SSFN,True,Stewardship Financial Corp - Common Stock,Q,S,False,100.0,False,N,,SSFN,False -SSG,True,ProShares UltraShort Semiconductors,P, ,True,100.0,False,,SSG,SSG,False -SSI,True,"Stage Stores, Inc. Common Stock",N, ,False,100.0,False,,SSI,SSI,False -SSKN,True,"Strata Skin Sciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,SSKN,False -SSL,True,Sasol Ltd. American Depositary Shares,N, ,False,100.0,False,,SSL,SSL,False -SSLJ,True,SSLJ.com Limited - Class A Ordinary Shares,Q,S,False,100.0,False,N,,SSLJ,False -SSNC,True,"SS&C Technologies Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SSNC,False -SSNT,True,"SilverSun Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,SSNT,False -SSO,True,ProShares Ultra S&P500,P, ,True,100.0,False,,SSO,SSO,False -SSP,True,E.W. Scripps Company (The) Common Stock,N, ,False,100.0,False,,SSP,SSP,False -SSRM,True,SSR Mining Inc. - Common Stock,Q,Q,False,100.0,False,N,,SSRM,False -SSTI,True,"ShotSpotter, Inc. - Common Stock",Q,S,False,100.0,False,N,,SSTI,False -SSTK,True,"Shutterstock, Inc. Common Stock",N, ,False,100.0,False,,SSTK,SSTK,False -SSW,True,Seaspan Corporation Seaspan Corporation Common Shares,N, ,False,100.0,False,,SSW,SSW,False -SSW$D,True,Seaspan Corporation Cumulative Redeemable Perpetual Preferred Series D (Marshall Islands),N, ,False,100.0,False,,SSWpD,SSW-D,False -SSW$E,True,Seaspan Corporation Cumulative Redeemable Perpetual Preferred Series E (Marshall Islands),N, ,False,100.0,False,,SSWpE,SSW-E,False -SSW$G,True,Seaspan Corporation 8.20% Cumulative Redeemable Perpetual Preferred Shares - Series G,N, ,False,100.0,False,,SSWpG,SSW-G,False -SSW$H,True,Seaspan Corporation 7.875% Cumulative Redeemable Perpetual Preferred Shares - Series H,N, ,False,100.0,False,,SSWpH,SSW-H,False -SSWA,True,Seaspan Corporation 7.125% Notes due 2027,N, ,False,100.0,False,,SSWA,SSWA,False -SSWN,True,Seaspan Corporation 6.375% Notes due 2019,N, ,False,100.0,False,,SSWN,SSWN,False -SSY,True,"SunLink Health Systems, Inc. Common Stock",A, ,False,100.0,False,,SSY,SSY,False -SSYS,True,"Stratasys, Ltd. - Common Stock",Q,Q,False,100.0,False,N,,SSYS,False -ST,True,Sensata Technologies Holding plc Ordinary Shares,N, ,False,100.0,False,,ST,ST,False -STAA,True,STAAR Surgical Company - Common Stock,Q,G,False,100.0,False,N,,STAA,False -STAF,True,"Staffing 360 Solutions, Inc. - Common Stock",Q,S,False,100.0,False,D,,STAF,False -STAG,True,"Stag Industrial, Inc. Common Stock",N, ,False,100.0,False,,STAG,STAG,False -STAG$B,True,"Stag Industrial, Inc. Cum Pfd Ser B",N, ,False,100.0,False,,STAGpB,STAG-B,False -STAG$C,True,"Stag Industrial, Inc. 6.875% Series C Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,STAGpC,STAG-C,False -STAR,True,iStar Inc. Common Stock,N, ,False,100.0,False,,STAR,STAR,False -STAR$D,True,iStar Inc. Series D Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,STARpD,STAR-D,False -STAR$G,True,iStar Inc. Series G Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,STARpG,STAR-G,False -STAR$I,True,iStar Inc. Series I Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,STARpI,STAR-I,False -STAY,True,"Extended Stay America, Inc. Paired Share Units",N, ,False,100.0,False,,STAY,STAY,False -STBA,True,"S&T Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STBA,False -STBZ,True,State Bank Financial Corporation. - Common Stock,Q,S,False,100.0,False,N,,STBZ,False -STC,True,Stewart Information Services Corporation Common Stock,N, ,False,100.0,False,,STC,STC,False -STCN,True,"Steel Connect, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STCN,False -STDY,True,SteadyMed Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,STDY,False -STE,True,STERIS plc Ordinary Shares,N, ,False,100.0,False,,STE,STE,False -STFC,True,State Auto Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,STFC,False -STG,True,"Sunlands Online Education Group American Depositary Shares, representing Class A ordinary shares",N, ,False,100.0,False,,STG,STG,False -STI,True,"SunTrust Banks, Inc. Common Stock",N, ,False,100.0,False,,STI,STI,False -STI$A,True,"SunTrust Banks, Inc. Dep Shs repstg 1/4000 Perpetual Pfd Stk Ser A",N, ,False,100.0,False,,STIpA,STI-A,False -STI.A,True,"SunTrust Banks, Inc. Class A Warrant (Expiring December 31, 2018)",N, ,False,100.0,False,,STI.WS.A,STI+A,False -STI.B,True,"SunTrust Banks, Inc. Class B Warrant (Expiring November 14, 2018)",N, ,False,100.0,False,,STI.WS.B,STI+B,False -STIP,True,iShares 0-5 Year TIPS Bond ETF,P, ,True,100.0,False,,STIP,STIP,False -STK,True,Columbia Seligman Premium Technology Growth Fund Inc,N, ,False,100.0,False,,STK,STK,False -STKL,True,"SunOpta, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STKL,False -STKS,True,"The ONE Group Hospitality, Inc. - Common Stock",Q,S,False,100.0,False,N,,STKS,False -STL,True,Sterling Bancorp,N, ,False,100.0,False,,STL,STL,False -STL$A,True,"Sterling Bancorp Depositary Shares each representing ownership of a 1/40th interest in a share of 6.50% Non-Cumulative, Perpetual Preferred Stock, Series A",N, ,False,100.0,False,,STLpA,STL-A,False -STLD,True,"Steel Dynamics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STLD,False -STLR,True,Stellar Acquisition III Inc. - Common Stock,Q,S,False,100.0,False,N,,STLR,False -STLRU,True,Stellar Acquisition III Inc. - Unit,Q,S,False,100.0,False,N,,STLRU,False -STLRW,True,Stellar Acquisition III Inc. - Warrants,Q,S,False,100.0,False,N,,STLRW,False -STM,True,STMicroelectronics N.V. Common Stock,N, ,False,100.0,False,,STM,STM,False -STML,True,"Stemline Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,STML,False -STMP,True,Stamps.com Inc. - Common Stock,Q,Q,False,100.0,False,N,,STMP,False -STN,True,Stantec Inc Common Stock,N, ,False,100.0,False,,STN,STN,False -STNG,True,Scorpio Tankers Inc. Common Shares,N, ,False,100.0,False,,STNG,STNG,False -STNL,True,Sentinel Energy Services Inc. - Class A Ordinary Share,Q,S,False,100.0,False,N,,STNL,False -STNLU,True,Sentinel Energy Services Inc. - Unit,Q,S,False,100.0,False,N,,STNLU,False -STNLW,True,Sentinel Energy Services Inc. - Warrant,Q,S,False,100.0,False,N,,STNLW,False -STON,True,StoneMor Partners L.P. Common Unit Rep Limited Partnership Interests,N, ,False,100.0,False,,STON,STON,False -STOR,True,STORE Capital Corporation Common Stock,N, ,False,100.0,False,,STOR,STOR,False -STOT,True,SPDR DoubleLine Short Duration Total Return Tactical ETF,Z, ,True,100.0,False,,STOT,STOT,False -STPP,True,Barclays PLC - iPath US Treasury Steepener ETN,Q,G,False,100.0,False,N,,STPP,False -STPZ,True,PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund,P, ,True,100.0,False,,STPZ,STPZ,False -STRA,True,"Strayer Education, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STRA,False -STRL,True,Sterling Construction Company Inc - Common Stock,Q,Q,False,100.0,False,N,,STRL,False -STRM,True,"Streamline Health Solutions, Inc. - Common Stock",Q,S,False,100.0,False,N,,STRM,False -STRS,True,Stratus Properties Inc. - Common Stock,Q,Q,False,100.0,False,N,,STRS,False -STRT,True,Strattec Security Corporation - Common Stock,Q,G,False,100.0,False,N,,STRT,False -STT,True,State Street Corporation Common Stock,N, ,False,100.0,False,,STT,STT,False -STT$C,True,State Street Corporation Dep Shs Representing 1/4000 Ownership Int In Sh Non Cum (Perpertual Pfd Stk Ser C),N, ,False,100.0,False,,STTpC,STT-C,False -STT$D,True,State Street Corporation Depositary Shares representing 1/4000th Perpetual Preferred Series D,N, ,False,100.0,False,,STTpD,STT-D,False -STT$E,True,"State Street Corporation Depository Shares, each representing a 1/4,000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock, Series E, without par value per share",N, ,False,100.0,False,,STTpE,STT-E,False -STT$G,True,"State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative",N, ,False,100.0,False,,STTpG,STT-G,False -STWD,True,"STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc.",N, ,False,100.0,False,,STWD,STWD,False -STX,True,Seagate Technology PLC - Ordinary Shares (Ireland),Q,Q,False,100.0,False,N,,STX,False -STXB,True,"Spirit of Texas Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,STXB,False -STZ,True,"Constellation Brands, Inc. Common Stock",N, ,False,100.0,False,,STZ,STZ,False -STZ.B,True,"Constellation Brands, Inc. Common Stock",N, ,False,100.0,False,,STZ.B,STZ.B,False -SU,True,Suncor Energy Inc. Common Stock,N, ,False,100.0,False,,SU,SU,False -SUB,True,iShares Short-Term National Muni Bond ETF,P, ,True,100.0,False,,SUB,SUB,False -SUI,True,"Sun Communities, Inc. Common Stock",N, ,False,100.0,False,,SUI,SUI,False -SUM,True,"Summit Materials, Inc. Class A Common Stock",N, ,False,100.0,False,,SUM,SUM,False -SUMR,True,"Summer Infant, Inc. - Common Stock",Q,S,False,100.0,False,N,,SUMR,False -SUN,True,Sunoco LP Common Units representing limited partner interests,N, ,False,100.0,False,,SUN,SUN,False -SUNS,True,Solar Senior Capital Ltd. - Common Stock,Q,Q,False,100.0,False,N,,SUNS,False -SUNW,True,"Sunworks, Inc. - Common Stock",Q,S,False,100.0,False,N,,SUNW,False -SUP,True,"Superior Industries International, Inc. Common Stock (DE)",N, ,False,100.0,False,,SUP,SUP,False -SUPN,True,"Supernus Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,SUPN,False -SUPV,True,Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares,N, ,False,100.0,False,,SUPV,SUPV,False -SURF,True,"Surface Oncology, Inc. - Common Stock",Q,G,False,100.0,False,N,,SURF,False -SUSA,True,iShares MSCI USA ESG Select ETF,P, ,True,100.0,False,,SUSA,SUSA,False -SUSB,True,iShares ESG 1-5 Year USD Corporate Bond ETF,Q,G,True,100.0,False,N,,SUSB,False -SUSC,True,iShares ESG USD Corporate Bond ETF,Q,G,True,100.0,False,N,,SUSC,False -SVA,True,"Sinovac Biotech, Ltd. - Ordinary Shares (Antigua/Barbudo)",Q,Q,False,100.0,False,N,,SVA,False -SVBI,True,Severn Bancorp Inc - Common Stock,Q,S,False,100.0,False,N,,SVBI,False -SVM,True,Silvercorp Metals Inc. Common Shares,A, ,False,100.0,False,,SVM,SVM,False -SVRA,True,"Savara, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SVRA,False -SVT,True,"Servotronics, Inc. Common Stock",A, ,False,100.0,False,,SVT,SVT,False -SVU,True,SuperValu Inc. Common Stock,N, ,False,100.0,False,,SVU,SVU,False -SVVC,True,"Firsthand Technology Value Fund, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SVVC,False -SVXY,True,ProShares Short VIX Short Term Futures ETF,P, ,True,100.0,False,,SVXY,SVXY,False -SWCH,True,"Switch, Inc. Class A Common Stock",N, ,False,100.0,False,,SWCH,SWCH,False -SWIN,True,ALPS/Dorsey Wright Sector Momentum ETF,Q,G,True,100.0,False,N,,SWIN,False -SWIR,True,"Sierra Wireless, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SWIR,False -SWJ,True,"Stanley Black & Decker, Inc. 5.75% Junior Subordinated Debenture due 2052",N, ,False,100.0,False,,SWJ,SWJ,False -SWK,True,"Stanley Black & Decker, Inc. Common Stock",N, ,False,100.0,False,,SWK,SWK,False -SWKS,True,"Skyworks Solutions, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SWKS,False -SWM,True,"Schweitzer-Mauduit International, Inc. Common Stock",N, ,False,100.0,False,,SWM,SWM,False -SWN,True,Southwestern Energy Company Common Stock,N, ,False,100.0,False,,SWN,SWN,False -SWP,True,"Stanley Black & Decker, Inc. Corporate Units",N, ,False,100.0,False,,SWP,SWP,False -SWX,True,"Southwest Gas Holdings, Inc. Common Stock",N, ,False,100.0,False,,SWX,SWX,False -SWZ,True,"Swiss Helvetia Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,SWZ,SWZ,False -SXC,True,"SunCoke Energy, Inc. Common Stock",N, ,False,100.0,False,,SXC,SXC,False -SXCP,True,"SunCoke Energy Partners, L.P. Common Units Representing Limited partner Interests",N, ,False,100.0,False,,SXCP,SXCP,False -SXE,True,"Southcross Energy Partners, L.P. ",N, ,False,100.0,False,,SXE,SXE,False -SXI,True,Standex International Corporation Common Stock,N, ,False,100.0,False,,SXI,SXI,False -SXT,True,Sensient Technologies Corporation Common Stock,N, ,False,100.0,False,,SXT,SXT,False -SYBT,True,"Stock Yards Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SYBT,False -SYBX,True,"Synlogic, Inc. - Common Stock",Q,G,False,100.0,False,N,,SYBX,False -SYE,True,SPDR MFS Systematic Core Equity ETF,P, ,True,100.0,False,,SYE,SYE,False -SYF,True,Synchrony Financial Common Stock,N, ,False,100.0,False,,SYF,SYF,False -SYG,True,SPDR MFS Systematic Growth Equity ETF,P, ,True,100.0,False,,SYG,SYG,False -SYK,True,Stryker Corporation Common Stock,N, ,False,100.0,False,,SYK,SYK,False -SYKE,True,"Sykes Enterprises, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,SYKE,False -SYLD,True,Cambria Shareholder Yield ETF,P, ,True,100.0,False,,SYLD,SYLD,False -SYMC,True,Symantec Corporation - Common Stock,Q,Q,False,100.0,False,N,,SYMC,False -SYN,True,"Synthetic Biologics, Inc. Common Stock",A, ,False,100.0,False,,SYN,SYN,False -SYNA,True,Synaptics Incorporated - Common Stock,Q,Q,False,100.0,False,N,,SYNA,False -SYNC,True,"Synacor, Inc. - Common Stock",Q,G,False,100.0,False,N,,SYNC,False -SYNH,True,"Syneos Health, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,SYNH,False -SYNL,True,Synalloy Corporation - Common Stock,Q,G,False,100.0,False,N,,SYNL,False -SYNT,True,"Syntel, Inc. - Common Stock",Q,Q,False,100.0,False,N,,SYNT,False -SYPR,True,"Sypris Solutions, Inc. - Common Stock",Q,G,False,100.0,False,N,,SYPR,False -SYRS,True,"Syros Pharmaceuticals, Inc. - common stock",Q,Q,False,100.0,False,N,,SYRS,False -SYV,True,SPDR MFS Systematic Value Equity ETF,P, ,True,100.0,False,,SYV,SYV,False -SYX,True,Systemax Inc. Common Stock,N, ,False,100.0,False,,SYX,SYX,False -SYY,True,Sysco Corporation Common Stock,N, ,False,100.0,False,,SYY,SYY,False -SZC,True,Cushing Renaissance Fund (The) Common Shares of Beneficial Interest,N, ,False,100.0,False,,SZC,SZC,False -SZK,True,ProShares UltraShort Consumer Goods,P, ,True,100.0,False,,SZK,SZK,False -SZO,True,"DB Crude Oil Short ETN due June 1, 2038",P, ,False,100.0,False,,SZO,SZO,False -T,True,AT&T Inc.,N, ,False,100.0,False,,T,T,False -TA,True,TravelCenters of America LLC - Common Stock,Q,Q,False,100.0,False,N,,TA,False -TAC,True,TransAlta Corporation Ordinary Shares,N, ,False,100.0,False,,TAC,TAC,False -TACO,True,"Del Taco Restaurants, Inc. - Common Stock",Q,S,False,100.0,False,N,,TACO,False -TACOW,True,"Del Taco Restaurants, Inc. - Warrants",Q,S,False,100.0,False,N,,TACOW,False -TACT,True,TransAct Technologies Incorporated - Common Stock,Q,G,False,100.0,False,N,,TACT,False -TAGS,True,Teucrium Agricultural Fund ETV,P, ,True,100.0,False,,TAGS,TAGS,False -TAHO,True,"Tahoe Resources, Inc. Ordinary Shares (Canada)",N, ,False,100.0,False,,TAHO,TAHO,False -TAIL,True,Cambria Tail Risk ETF,Z, ,True,100.0,False,,TAIL,TAIL,False -TAIT,True,Taitron Components Incorporated - Class A Common Stock,Q,S,False,100.0,False,N,,TAIT,False -TAL,True,TAL Education Group American Depositary Shares,N, ,False,100.0,False,,TAL,TAL,False -TALO,True,"Talos Energy, Inc. Common Stock",N, ,False,100.0,False,,TALO,TALO,False -TALO.W,True,"Talos Energy, Inc. Warrants",A, ,False,100.0,False,,TALO.WS,TALO+,False -TAN,True,PowerShares Solar Portfolio,P, ,True,100.0,False,,TAN,TAN,False -TANH,True,Tantech Holdings Ltd. - Common Stock,Q,S,False,100.0,False,N,,TANH,False -TANNI,True,TravelCenters of America LLC - 8.25% Senior Notes due 2028,Q,Q,False,100.0,False,N,,TANNI,False -TANNL,True,TravelCenters of America LLC - 8.00% Senior Notes due 2029,Q,Q,False,100.0,False,N,,TANNL,False -TANNZ,True,TravelCenters of America LLC - TravelCenters of America LLC 8.00% Senior Notes due 2030,Q,Q,False,100.0,False,N,,TANNZ,False -TAO,True,PowerShares China Real Estate Portfolio,P, ,True,100.0,False,,TAO,TAO,False -TAP,True,Molson Coors Brewing Company Class B Common Stock,N, ,False,100.0,False,,TAP,TAP,False -TAP.A,True,Molson Coors Brewing Company Molson Coors Brewing Company Class A Common Stock,N, ,False,100.0,False,,TAP.A,TAP.A,False -TAPR,True,Barclays PLC - Barclays Inverse US Treasury Composite ETN,Q,G,False,100.0,False,N,,TAPR,False -TARO,True,Taro Pharmaceutical Industries Ltd. Ordinary Shares,N, ,False,100.0,False,,TARO,TARO,False -TAST,True,"Carrols Restaurant Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TAST,False -TAT,True,TransAtlantic Petroleum Ltd Ordinary Shares (Bermuda),A, ,False,100.0,False,,TAT,TAT,False -TATT,True,TAT Technologies Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,TATT,False -TAX,True,"Liberty Tax, Inc. - Class A Common Stock",Q,Q,False,100.0,False,E,,TAX,False -TAYD,True,"Taylor Devices, Inc. - Common Stock",Q,S,False,100.0,False,N,,TAYD,False -TBB,True,AT&T Inc. 5.350% Global Notes due 2066,N, ,False,100.0,False,,TBB,TBB,False -TBBK,True,"The Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TBBK,False -TBF,True,ProShares Short 20+ Year Treasury,P, ,True,100.0,False,,TBF,TBF,False -TBI,True,"TrueBlue, Inc. Common Stock",N, ,False,100.0,False,,TBI,TBI,False -TBK,True,"Triumph Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TBK,False -TBLU,True,Managed Portfolio Series Tortoise Water Fund,Z, ,True,100.0,False,,TBLU,TBLU,False -TBNK,True,Territorial Bancorp Inc. - Common Stock,Q,Q,False,100.0,False,N,,TBNK,False -TBPH,True,"Theravance Biopharma, Inc. - Ordinary Shares",Q,G,False,100.0,False,N,,TBPH,False -TBT,True,ProShares UltraShort Lehman 20 Year Treasury,P, ,True,100.0,False,,TBT,TBT,False -TBX,True,ProShares Short 7 10 Year Treasury,P, ,True,100.0,False,,TBX,TBX,False -TCAP,True,Triangle Capital Corporation Common Stock,N, ,False,100.0,False,,TCAP,TCAP,False -TCBI,True,"Texas Capital Bancshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TCBI,False -TCBIL,True,"Texas Capital Bancshares, Inc. - 6.50% Subordinated Notes due 2042",Q,Q,False,100.0,False,N,,TCBIL,False -TCBIP,True,"Texas Capital Bancshares, Inc. - Non Cumulative Preferred Perpetual Stock Series A",Q,Q,False,100.0,False,N,,TCBIP,False -TCBIW,True,"Texas Capital Bancshares, Inc. - Warrants 01/16/2019",Q,Q,False,100.0,False,N,,TCBIW,False -TCBK,True,TriCo Bancshares - Common Stock,Q,Q,False,100.0,False,N,,TCBK,False -TCCA,True,Triangle Capital Corporation 6.375% Senior Notes due 2022,N, ,False,100.0,False,,TCCA,TCCA,False -TCCB,True,Triangle Capital Corporation 6.375% Notes due 2022,N, ,False,100.0,False,,TCCB,TCCB,False -TCCO,True,Technical Communications Corporation - Common Stock,Q,S,False,100.0,False,N,,TCCO,False -TCF,True,TCF Financial Corporation Common Stock,N, ,False,100.0,False,,TCF,TCF,False -TCF$D,True,"TCF Financial Corporation Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series C Non-Cumulative Perpetual Preferred Stock",N, ,False,100.0,False,,TCFpD,TCF-D,False -TCF.W,True,TCF Financial Corporation TCF Financial Corporation Warrants,N, ,False,100.0,False,,TCF.WS,TCF+,False -TCFC,True,The Community Financial Corporation - Common Stock,Q,S,False,100.0,False,N,,TCFC,False -TCGP,True,The Carlyle Group L.P. - 5.875% Series A Preferred Units,Q,Q,False,100.0,False,N,,TCGP,False -TCHF,True,iShares Edge MSCI Multifactor Technology ETF,Z, ,True,100.0,False,,TCHF,TCHF,False -TCI,True,"Transcontinental Realty Investors, Inc. Common Stock",N, ,False,100.0,False,,TCI,TCI,False -TCMD,True,"Tactile Systems Technology, Inc. - Common Stock",Q,G,False,100.0,False,N,,TCMD,False -TCO,True,"Taubman Centers, Inc. Common Stock",N, ,False,100.0,False,,TCO,TCO,False -TCO$J,True,"Taubman Centers, Inc. Preferred Shares Series J",N, ,False,100.0,False,,TCOpJ,TCO-J,False -TCO$K,True,"Taubman Centers, Inc. Preferred Series K",N, ,False,100.0,False,,TCOpK,TCO-K,False -TCON,True,"TRACON Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,TCON,False -TCP,True,"TC PipeLines, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,TCP,TCP,False -TCPC,True,TCP Capital Corp. - Common Stock,Q,Q,False,100.0,False,N,,TCPC,False -TCRD,True,"THL Credit, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TCRD,False -TCRX,True,"THL Credit, Inc. 6.75% Notes due 2021",N, ,False,100.0,False,,TCRX,TCRX,False -TCRZ,True,"THL Credit, Inc. 6.75% Notes due 2022",N, ,False,100.0,False,,TCRZ,TCRZ,False -TCS,True,Container Store (The) Common Stock,N, ,False,100.0,False,,TCS,TCS,False -TCTL,True,Premise Capital Frontier Advantage Diversified Tactical ETF,Z, ,True,100.0,False,,TCTL,TCTL,False -TCX,True,Tucows Inc. - Common Stock,Q,S,False,100.0,False,N,,TCX,False -TD,True,Toronto Dominion Bank (The) Common Stock,N, ,False,100.0,False,,TD,TD,False -TDA,True,"Telephone and Data Systems, Inc. 5.875% Senior Notes due 2061",N, ,False,100.0,False,,TDA,TDA,False -TDC,True,Teradata Corporation Common Stock,N, ,False,100.0,False,,TDC,TDC,False -TDE,True,"Telephone and Data Systems, Inc. 6.875% Senior Notes due 2059",N, ,False,100.0,False,,TDE,TDE,False -TDF,True,"Templeton Dragon Fund, Inc. Common Stock",N, ,False,100.0,False,,TDF,TDF,False -TDG,True,Transdigm Group Incorporated Transdigm Group Inc. Common Stock,N, ,False,100.0,False,,TDG,TDG,False -TDI,True,"Telephone and Data Systems, Inc. Sr Nt",N, ,False,100.0,False,,TDI,TDI,False -TDIV,True,First Trust NASDAQ Technology Dividend Index Fund,Q,G,True,100.0,False,N,,TDIV,False -TDJ,True,"Telephone and Data Systems, Inc. 7% Senior Notes due 2060",N, ,False,100.0,False,,TDJ,TDJ,False -TDOC,True,"Teladoc, Inc. Common Stock",N, ,False,100.0,False,,TDOC,TDOC,False -TDS,True,"Telephone and Data Systems, Inc. Common Shares",N, ,False,100.0,False,,TDS,TDS,False -TDTF,True,FlexShares iBoxx 5 Year Target Duration TIPS Index Fund,P, ,True,100.0,False,,TDTF,TDTF,False -TDTT,True,FlexShares iBoxx 3 Year Target Duration TIPS Index Fund,P, ,True,100.0,False,,TDTT,TDTT,False -TDW,True,Tidewater Inc. Common Stock,N, ,False,100.0,False,,TDW,TDW,False -TDW.A,True,"Tidewater Inc. Series A Warrants to purchase shares of common stock (expiring July 31, 2023)",N, ,False,100.0,False,,TDW.WS.A,TDW+A,False -TDW.B,True,"Tidewater Inc. Series B Warrants to purchase shares of common stock (expiring July 31, 2023)",N, ,False,100.0,False,,TDW.WS.B,TDW+B,False -TDY,True,Teledyne Technologies Incorporated Common Stock,N, ,False,100.0,False,,TDY,TDY,False -TEAM,True,Atlassian Corporation Plc - Class A Ordinary Shares,Q,Q,False,100.0,False,N,,TEAM,False -TECD,True,Tech Data Corporation - Common Stock,Q,Q,False,100.0,False,N,,TECD,False -TECH,True,Bio-Techne Corp - Common Stock,Q,Q,False,100.0,False,N,,TECH,False -TECK,True,Teck Resources Ltd Ordinary Shares,N, ,False,100.0,False,,TECK,TECK,False -TECL,True,Direxion Technology Bull 3X Shares,P, ,True,100.0,False,,TECL,TECL,False -TECS,True,Direxion Technology Bear 3X Shares,P, ,True,100.0,False,,TECS,TECS,False -TEDU,True,"Tarena International, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,TEDU,False -TEF,True,Telefonica SA Common Stock,N, ,False,100.0,False,,TEF,TEF,False -TEGP,True,"Tallgrass Energy GP, LP Class A Shares Common Stock",N, ,False,100.0,False,,TEGP,TEGP,False -TEI,True,"Templeton Emerging Markets Income Fund, Inc. Common Stock",N, ,False,100.0,False,,TEI,TEI,False -TEL,True,TE Connectivity Ltd. New Switzerland Registered Shares,N, ,False,100.0,False,,TEL,TEL,False -TELL,True,Tellurian Inc. - Common Stock,Q,S,False,100.0,False,N,,TELL,False -TEN,True,Tenneco Inc. Common Stock,N, ,False,100.0,False,,TEN,TEN,False -TENX,True,"Tenax Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,TENX,False -TEO,True,Telecom Argentina SA,N, ,False,100.0,False,,TEO,TEO,False -TEP,True,"Tallgrass Energy Partners, LP Common Units representing limited partner interests",N, ,False,100.0,False,,TEP,TEP,False -TER,True,"Teradyne, Inc. Common Stock",N, ,False,100.0,False,,TER,TER,False -TERM,True,EquityCompass Tactical Risk Manager ETF,P, ,True,100.0,False,,TERM,TERM,False -TERP,True,"TerraForm Power, Inc. - Class A Common Stock New",Q,Q,False,100.0,False,N,,TERP,False -TESS,True,TESSCO Technologies Incorporated - Common Stock,Q,Q,False,100.0,False,N,,TESS,False -TETF,True,ETF Industry Exposure & Financial Services ETF,P, ,True,100.0,False,,TETF,TETF,False -TEUM,True,Pareteum Corporation Common Stock,A, ,False,100.0,False,,TEUM,TEUM,False -TEVA,True,Teva Pharmaceutical Industries Limited American Depositary Shares,N, ,False,100.0,False,,TEVA,TEVA,False -TEX,True,Terex Corporation Common Stock,N, ,False,100.0,False,,TEX,TEX,False -TFI,True,SPDR Nuveen Bloomberg Barclays Municipal Bond ETF,P, ,True,100.0,False,,TFI,TFI,False -TFLO,True,iShares Treasury Floating Rate Bond ETF,P, ,True,100.0,False,,TFLO,TFLO,False -TFSL,True,TFS Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,TFSL,False -TFX,True,Teleflex Incorporated Common Stock,N, ,False,100.0,False,,TFX,TFX,False -TG,True,Tredegar Corporation Common Stock,N, ,False,100.0,False,,TG,TG,False -TGA,True,TransGlobe Energy Corporation - Ordinary Shares,Q,Q,False,100.0,False,N,,TGA,False -TGB,True,"Taseko Mines, Ltd. Common Stock",A, ,False,100.0,False,,TGB,TGB,False -TGC,True,"Tengasco, Inc. Common Stock",A, ,False,100.0,False,,TGC,TGC,False -TGEN,True,Tecogen Inc. - Common Stock,Q,S,False,100.0,False,N,,TGEN,False -TGH,True,Textainer Group Holdings Limited Common Shares,N, ,False,100.0,False,,TGH,TGH,False -TGI,True,"Triumph Group, Inc. Common Stock",N, ,False,100.0,False,,TGI,TGI,False -TGLS,True,Tecnoglass Inc. - Ordinary Shares,Q,S,False,100.0,False,N,,TGLS,False -TGNA,True,TEGNA Inc,N, ,False,100.0,False,,TGNA,TGNA,False -TGP,True,Teekay LNG Partners L.P.,N, ,False,100.0,False,,TGP,TGP,False -TGP$A,True,"Teekay LNG Partners L.P. 9.00% Series A Cumulative Redeemable Perpetual Preferred Units, representing limited partner interests",N, ,False,100.0,False,,TGPpA,TGP-A,False -TGP$B,True,"Teekay LNG Partners L.P. 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units, representing limited partner interests",N, ,False,100.0,False,,TGPpB,TGP-B,False -TGS,True,Transportadora de Gas del Sur SA TGS Common Stock,N, ,False,100.0,False,,TGS,TGS,False -TGT,True,Target Corporation Common Stock,N, ,False,100.0,False,,TGT,TGT,False -TGTX,True,"TG Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,TGTX,False -THC,True,Tenet Healthcare Corporation Common Stock,N, ,False,100.0,False,,THC,THC,False -THD,True,iShares Inc iShares MSCI Thailand ETF,P, ,True,100.0,False,,THD,THD,False -THFF,True,First Financial Corporation Indiana - Common Stock,Q,Q,False,100.0,False,N,,THFF,False -THG,True,Hanover Insurance Group Inc,N, ,False,100.0,False,,THG,THG,False -THGA,True,"The Hanover Insurance Group, Inc. 6.35% Subordinated Debentures due 2053",N, ,False,100.0,False,,THGA,THGA,False -THM,True,"International Tower Hill Mines, Ltd. Ordinary Shares (Canada)",A, ,False,100.0,False,,THM,THM,False -THO,True,"Thor Industries, Inc. Common Stock",N, ,False,100.0,False,,THO,THO,False -THQ,True,Tekla Healthcare Opportunies Fund Shares of Beneficial Interest,N, ,False,100.0,False,,THQ,THQ,False -THR,True,"Thermon Group Holdings, Inc. Common Stock",N, ,False,100.0,False,,THR,THR,False -THRM,True,Gentherm Inc - Common Stock,Q,Q,False,100.0,False,N,,THRM,False -THS,True,"Treehouse Foods, Inc. Common Stock",N, ,False,100.0,False,,THS,THS,False -THST,True,"Truett-Hurst, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,THST,False -THW,True,Tekla World Healthcare Fund Shares of Beneficial Interest,N, ,False,100.0,False,,THW,THW,False -TI,True,Telecom Italia S.P.A. New,N, ,False,100.0,False,,TI,TI,False -TI.A,True,Telecom Italia S.P.A. New,N, ,False,100.0,False,,TI.A,TI.A,False -TIBR,True,Tiberius Acquisition Corporation - Common Stock,Q,S,False,100.0,False,N,,TIBR,False -TIBRU,True,Tiberius Acquisition Corporation - Units,Q,S,False,100.0,False,N,,TIBRU,False -TIBRW,True,Tiberius Acquisition Corporation - Warrant,Q,S,False,100.0,False,N,,TIBRW,False -TIER,True,"TIER REIT, Inc. Common Stock",N, ,False,100.0,False,,TIER,TIER,False -TIF,True,Tiffany & Co. Common Stock,N, ,False,100.0,False,,TIF,TIF,False -TIG,True,TiGenix - American Depositary Shares,Q,Q,False,100.0,False,N,,TIG,False -TIK,True,Tel-Instrument Electronics Corp. Common Stock,A, ,False,100.0,False,,TIK,TIK,False -TILE,True,"Interface, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TILE,False -TILT,True,FlexShares Mornigstar US Market Factors Tilt Index Fund ETF,P, ,True,100.0,False,,TILT,TILT,False -TIP,True,iShares TIPS Bond ETF,P, ,True,100.0,False,,TIP,TIP,False -TIPT,True,Tiptree Inc. - Class A Common Stock,Q,S,False,100.0,False,N,,TIPT,False -TIPX,True,SPDR Bloomberg Barclays 1-10 Year TIPS,P, ,True,100.0,False,,TIPX,TIPX,False -TIPZ,True,PIMCO Broad U.S. TIPS Index Exchange-Traded Fund,P, ,True,100.0,False,,TIPZ,TIPZ,False -TIS,True,Orchids Paper Products Company Common Stock,A, ,False,100.0,False,,TIS,TIS,False -TISA,True,"Top Image Systems, Ltd. - Ordinary Shares",Q,S,False,100.0,False,N,,TISA,False -TISI,True,"Team, Inc. Common Stock",N, ,False,100.0,False,,TISI,TISI,False -TITN,True,Titan Machinery Inc. - Common Stock,Q,Q,False,100.0,False,N,,TITN,False -TIVO,True,TiVo Corporation - Common Stock,Q,Q,False,100.0,False,N,,TIVO,False -TJX,True,"TJX Companies, Inc. (The) Common Stock",N, ,False,100.0,False,,TJX,TJX,False -TK,True,Teekay Corporation Common Stock,N, ,False,100.0,False,,TK,TK,False -TKAT,True,"Takung Art Co., Ltd. Common Stock",A, ,False,100.0,False,,TKAT,TKAT,False -TKC,True,Turkcell Iletisim Hizmetleri AS Common Stock,N, ,False,100.0,False,,TKC,TKC,False -TKR,True,Timken Company (The) Common Stock,N, ,False,100.0,False,,TKR,TKR,False -TLDH,True,FlexShares Currency Hedged Morningstar DM ex-US Factor Tilt Index Fund,P, ,True,100.0,False,,TLDH,TLDH,False -TLEH,True,FlexShares Currency Hedged Morningstar EM Factor Tilt Index Fund,P, ,True,100.0,False,,TLEH,TLEH,False -TLF,True,"Tandy Leather Factory, Inc. - Common Stock",Q,G,False,100.0,False,N,,TLF,False -TLGT,True,"Teligent, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TLGT,False -TLH,True,iShares 10-20 Year Treasury Bond ETF,P, ,True,100.0,False,,TLH,TLH,False -TLI,True,Western Asset Corporate Loan Fund Inc Common Stock,N, ,False,100.0,False,,TLI,TLI,False -TLK,True,"PT Telekomunikasi Indonesia, Tbk",N, ,False,100.0,False,,TLK,TLK,False -TLND,True,Talend S.A. - American Depositary Shares,Q,G,False,100.0,False,N,,TLND,False -TLP,True,TransMontaigne Partners L.P. Transmontaigne Partners L.P. Common Units representing limited partner interests,N, ,False,100.0,False,,TLP,TLP,False -TLRA,True,"Telaria, Inc. Common Stock",N, ,False,100.0,False,,TLRA,TLRA,False -TLRD,True,"Tailored Brands, Inc. Common Stock",N, ,False,100.0,False,,TLRD,TLRD,False -TLT,True,iShares 20+ Year Treasury Bond ETF,Q,G,True,100.0,False,N,,TLT,False -TLTD,True,FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund,P, ,True,100.0,False,,TLTD,TLTD,False -TLTE,True,FlexShares Morningstar Emerging Markets Factor Tilt Index Fund,P, ,True,100.0,False,,TLTE,TLTE,False -TLYS,True,"Tilly's, Inc. Common Stock",N, ,False,100.0,False,,TLYS,TLYS,False -TM,True,Toyota Motor Corporation Common Stock,N, ,False,100.0,False,,TM,TM,False -TMCXU,True,Trinity Merger Corp. - Unit,Q,S,False,100.0,False,N,,TMCXU,False -TMF,True,Direxion Daily 20-Yr Treasury Bull 3x Shrs,P, ,True,100.0,False,,TMF,TMF,False -TMFC,True,Motley Fool 100 Index ETF ETF,Z, ,True,100.0,False,,TMFC,TMFC,False -TMHC,True,Taylor Morrison Home Corporation Class A Common Stock,N, ,False,100.0,False,,TMHC,TMHC,False -TMK,True,Torchmark Corporation Common Stock,N, ,False,100.0,False,,TMK,TMK,False -TMK$C,True,Torchmark Corporation 6.125% Junior Subordinated Debentures due 2056,N, ,False,100.0,False,,TMKpC,TMK-C,False -TMO,True,Thermo Fisher Scientific Inc Common Stock,N, ,False,100.0,False,,TMO,TMO,False -TMP,True,Tompkins Financial Corporation Common Stock,A, ,False,100.0,False,,TMP,TMP,False -TMQ,True,Trilogy Metals Inc. Common Stock,A, ,False,100.0,False,,TMQ,TMQ,False -TMSR,True,TMSR Holding Company Limited - Common Stock,Q,S,False,100.0,False,D,,TMSR,False -TMST,True,Timken Steel Corporation Common Shares,N, ,False,100.0,False,,TMST,TMST,False -TMUS,True,"T-Mobile US, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TMUS,False -TMV,True,Direxion Daily 20-Year Treasury Bear 3X,P, ,True,100.0,False,,TMV,TMV,False -TNA,True,Direxion Small Cap Bull 3X Shares,P, ,True,100.0,False,,TNA,TNA,False -TNAV,True,"Telenav, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TNAV,False -TNC,True,Tennant Company Common Stock,N, ,False,100.0,False,,TNC,TNC,False -TNDM,True,"Tandem Diabetes Care, Inc. - Common Stock",Q,G,False,100.0,False,N,,TNDM,False -TNET,True,"TriNet Group, Inc. Common Stock",N, ,False,100.0,False,,TNET,TNET,False -TNK,True,Teekay Tankers Ltd.,N, ,False,100.0,False,,TNK,TNK,False -TNP,True,Tsakos Energy Navigation Ltd Common Shares,N, ,False,100.0,False,,TNP,TNP,False -TNP$B,True,Tsakos Energy Navigation Ltd Red Perp Pfd Ser B% (Bermuda),N, ,False,100.0,False,,TNPpB,TNP-B,False -TNP$C,True,Tsakos Energy Navigation Ltd 8.875% Series C Preferred Cumulative Redeemable Perpetual Preferred Shares,N, ,False,100.0,False,,TNPpC,TNP-C,False -TNP$D,True,Tsakos Energy Navigation Ltd 8.75% Series D Cumulative Redeemable Perpetual Preferred Shares,N, ,False,100.0,False,,TNPpD,TNP-D,False -TNP$E,True,"Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares, par value $1.00",N, ,False,100.0,False,,TNPpE,TNP-E,False -TNTR,True,"Tintri, Inc. - Common Stock",Q,G,False,100.0,False,N,,TNTR,False -TNXP,True,Tonix Pharmaceuticals Holding Corp. - Common Stock,Q,G,False,100.0,False,N,,TNXP,False -TOCA,True,Tocagen Inc. - Common Stock,Q,Q,False,100.0,False,N,,TOCA,False -TOK,True,iShares MSCI Kokusai ETF,P, ,True,100.0,False,,TOK,TOK,False -TOL,True,"Toll Brothers, Inc. Common Stock",N, ,False,100.0,False,,TOL,TOL,False -TOLZ,True,ProShares DJ Brookfield Global Infrastructure ETF,P, ,True,100.0,False,,TOLZ,TOLZ,False -TOO,True,Teekay Offshore Partners L.P. Common Units representing Limited Partner Interests,N, ,False,100.0,False,,TOO,TOO,False -TOO$A,True,Teekay Offshore Partners L.P. 7.25% Series A Redeemable Preferred Units,N, ,False,100.0,False,,TOOpA,TOO-A,False -TOO$B,True,"Teekay Offshore Partners L.P. 8.50% Series B Cumulative Redeemable Preferred Units, representing limited partner interests",N, ,False,100.0,False,,TOOpB,TOO-B,False -TOO$E,True,Teekay Offshore Partners L.P. 8.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,N, ,False,100.0,False,,TOOpE,TOO-E,False -TOPS,True,TOP Ships Inc. - Common Stock,Q,S,False,100.0,False,N,,TOPS,False -TORC,True,"resTORbio, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TORC,False -TOT,True,Total S.A.,N, ,False,100.0,False,,TOT,TOT,False -TOTL,True,SPDR DoubleLine Total Return Tactical ETF,P, ,True,100.0,False,,TOTL,TOTL,False -TOUR,True,Tuniu Corporation - American Depositary Shares,Q,G,False,100.0,False,N,,TOUR,False -TOWN,True,Towne Bank - Common Stock,Q,Q,False,100.0,False,N,,TOWN,False -TOWR,True,"Tower International, Inc. Common stock",N, ,False,100.0,False,,TOWR,TOWR,False -TPB,True,"Turning Point Brands, Inc. Common Stock",N, ,False,100.0,False,,TPB,TPB,False -TPC,True,Tutor Perini Corporation Common Stock,N, ,False,100.0,False,,TPC,TPC,False -TPGE,True,TPG Pace Energy Holdings Corp. Class A Common Stock,N, ,False,100.0,False,,TPGE,TPGE,False -TPGE.U,True,"TPG Pace Energy Holdings Corp. Units, each consisting of one share of Class A common stock, $.0001 par value, and one-third of one warrant",N, ,False,100.0,False,,TPGE.U,TPGE=,False -TPGE.W,True,"TPG Pace Energy Holdings Corp. Warrant, each exercisable for one share of Class A common stock at 11.50 per share",N, ,False,100.0,False,,TPGE.WS,TPGE+,False -TPGH,True,TPG Pace Holdings Corp. Class A Ordinary Shares,N, ,False,100.0,False,,TPGH,TPGH,False -TPGH.U,True,"TPG Pace Holdings Corp. Units, each consisting of one Class A ordinary share, $.0001 par value, and one-third of one warrant",N, ,False,100.0,False,,TPGH.U,TPGH=,False -TPGH.W,True,"TPG Pace Holdings Corp. Warrants, each exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share",N, ,False,100.0,False,,TPGH.WS,TPGH+,False -TPH,True,"TRI Pointe Group, Inc. Common Stock",N, ,False,100.0,False,,TPH,TPH,False -TPHS,True,Trinity Place Holdings Inc. Common Stock,A, ,False,100.0,False,,TPHS,TPHS,False -TPIC,True,"TPI Composites, Inc. - Common Stock",Q,G,False,100.0,False,N,,TPIC,False -TPIV,True,TapImmune Inc. - Common Stock,Q,S,False,100.0,False,N,,TPIV,False -TPL,True,Texas Pacific Land Trust Common Stock,N, ,False,100.0,False,,TPL,TPL,False -TPOR,True,Direxion Daily Transportation Bull 3X Shares,P, ,True,100.0,False,,TPOR,TPOR,False -TPR,True,"Tapestry, Inc. Common Stock",N, ,False,100.0,False,,TPR,TPR,False -TPRE,True,Third Point Reinsurance Ltd. Common Shares,N, ,False,100.0,False,,TPRE,TPRE,False -TPVG,True,TriplePoint Venture Growth BDC Corp. Common Stock,N, ,False,100.0,False,,TPVG,TPVG,False -TPVY,True,TriplePoint Venture Growth BDC Corp. 5.75% Notes due 2022,N, ,False,100.0,False,,TPVY,TPVY,False -TPX,True,"Tempur Sealy International, Inc. Common Stock",N, ,False,100.0,False,,TPX,TPX,False -TPYP,True,Tortoise North American Pipeline ETF,P, ,True,100.0,False,,TPYP,TPYP,False -TPZ,True,"Tortoise Power and Energy Infrastructure Fund, Inc Common Stock",N, ,False,100.0,False,,TPZ,TPZ,False -TQQQ,True,ProShares UltraPro QQQ,Q,G,True,100.0,False,N,,TQQQ,False -TR,True,"Tootsie Roll Industries, Inc. Common Stock",N, ,False,100.0,False,,TR,TR,False -TRC,True,Tejon Ranch Co Common Stock,N, ,False,100.0,False,,TRC,TRC,False -TRCB,True,Two River Bancorp - Common Stock,Q,G,False,100.0,False,N,,TRCB,False -TRCH,True,"Torchlight Energy Resources, Inc. - Common Stock",Q,S,False,100.0,False,N,,TRCH,False -TRCO,True,Tribune Media Company Class A Common Stock,N, ,False,100.0,False,,TRCO,TRCO,False -TREC,True,Trecora Resources Common Stock,N, ,False,100.0,False,,TREC,TREC,False -TREE,True,"LendingTree, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TREE,False -TREX,True,"Trex Company, Inc. Common Stock",N, ,False,100.0,False,,TREX,TREX,False -TRGP,True,"Targa Resources, Inc. Common Stock",N, ,False,100.0,False,,TRGP,TRGP,False -TRHC,True,"Tabula Rasa HealthCare, Inc. - Common Stock",Q,G,False,100.0,False,N,,TRHC,False -TRI,True,Thomson Reuters Corp Ordinary Shares,N, ,False,100.0,False,,TRI,TRI,False -TRIB,True,Trinity Biotech plc - American Depositary Shares each representing 4 A Ordinary Shares,Q,Q,False,100.0,False,N,,TRIB,False -TRIL,True,Trillium Therapeutics Inc. - Common Shares,Q,S,False,100.0,False,N,,TRIL,False -TRIP,True,"TripAdvisor, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TRIP,False -TRK,True,"Speedway Motorsports, Inc. Common Stock",N, ,False,100.0,False,,TRK,TRK,False -TRMB,True,Trimble Inc. - Common Stock,Q,Q,False,100.0,False,N,,TRMB,False -TRMD,True,TORM plc - Class A Common Stock,Q,Q,False,100.0,False,N,,TRMD,False -TRMK,True,Trustmark Corporation - Common Stock,Q,Q,False,100.0,False,N,,TRMK,False -TRMT,True,Tremont Mortgage Trust - Common Shares of Beneficial Interest,Q,S,False,100.0,False,N,,TRMT,False -TRN,True,"Trinity Industries, Inc. Common Stock",N, ,False,100.0,False,,TRN,TRN,False -TRNC,True,"tronc, Inc. - Common Stock",Q,G,False,100.0,False,N,,TRNC,False -TRNO,True,Terreno Realty Corporation Common Stock,N, ,False,100.0,False,,TRNO,TRNO,False -TRNS,True,"Transcat, Inc. - Common Stock",Q,G,False,100.0,False,N,,TRNS,False -TROV,True,"TrovaGene, Inc. - Common Stock",Q,S,False,100.0,False,D,,TROV,False -TROW,True,"T. Rowe Price Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TROW,False -TROX,True,Tronox Limited Ordinary Shares Class A $0.01 par,N, ,False,100.0,False,,TROX,TROX,False -TRP,True,TransCanada Corporation Common Stock,N, ,False,100.0,False,,TRP,TRP,False -TRPX,True,Therapix Biosciences Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,TRPX,False -TRQ,True,Turquoise Hill Resources Ltd. Ordinary Shares,N, ,False,100.0,False,,TRQ,TRQ,False -TRS,True,TriMas Corporation - Common Stock,Q,Q,False,100.0,False,N,,TRS,False -TRST,True,TrustCo Bank Corp NY - Common Stock,Q,Q,False,100.0,False,N,,TRST,False -TRT,True,Trio-Tech International Common Stock,A, ,False,100.0,False,,TRT,TRT,False -TRTN,True,Triton International Limited Common Shares,N, ,False,100.0,False,,TRTN,TRTN,False -TRTX,True,"TPG RE Finance Trust, Inc. Common Stock",N, ,False,100.0,False,,TRTX,TRTX,False -TRU,True,TransUnion Common Stock,N, ,False,100.0,False,,TRU,TRU,False -TRUE,True,"TrueCar, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TRUE,False -TRUP,True,"Trupanion, Inc. - Common Stock",Q,G,False,100.0,False,N,,TRUP,False -TRV,True,"The Travelers Companies, Inc. Common Stock",N, ,False,100.0,False,,TRV,TRV,False -TRVG,True,trivago N.V. - American Depositary Shares,Q,Q,False,100.0,False,N,,TRVG,False -TRVN,True,"Trevena, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TRVN,False -TRX,True,Tanzanian Royalty Exploration Corporation Common Stock,A, ,False,100.0,False,,TRX,TRX,False -TRXC,True,"TransEnterix, Inc. Common Stock",A, ,False,100.0,False,,TRXC,TRXC,False -TS,True,Tenaris S.A. American Depositary Shares,N, ,False,100.0,False,,TS,TS,False -TSBK,True,"Timberland Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,TSBK,False -TSC,True,"TriState Capital Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TSC,False -TSCAP,True,"TriState Capital Holdings, Inc. - Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd",Q,Q,False,100.0,False,N,,TSCAP,False -TSCO,True,Tractor Supply Company - Common Stock,Q,Q,False,100.0,False,N,,TSCO,False -TSE,True,Trinseo S.A. Ordinary Shares,N, ,False,100.0,False,,TSE,TSE,False -TSEM,True,Tower Semiconductor Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,TSEM,False -TSG,True,The Stars Group Inc. - Common Stock,Q,Q,False,100.0,False,N,,TSG,False -TSI,True,"TCW Strategic Income Fund, Inc. Common Stock",N, ,False,100.0,False,,TSI,TSI,False -TSLA,True,"Tesla, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TSLA,False -TSLF,True,THL Credit Senior Loan Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,TSLF,TSLF,False -TSLX,True,"TPG Specialty Lending, Inc. Common Stock",N, ,False,100.0,False,,TSLX,TSLX,False -TSM,True,Taiwan Semiconductor Manufacturing Company Ltd.,N, ,False,100.0,False,,TSM,TSM,False -TSN,True,"Tyson Foods, Inc. Common Stock",N, ,False,100.0,False,,TSN,TSN,False -TSQ,True,"Townsquare Media, Inc. Class A Common Stock",N, ,False,100.0,False,,TSQ,TSQ,False -TSRI,True,"TSR, Inc. - Common Stock",Q,S,False,100.0,False,N,,TSRI,False -TSRO,True,"TESARO, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TSRO,False -TSS,True,"Total System Services, Inc. Common Stock",N, ,False,100.0,False,,TSS,TSS,False -TST,True,"TheStreet, Inc. - Common Stock",Q,S,False,100.0,False,N,,TST,False -TSU,True,TIM Participacoes S.A. American Depositary Shares (Each representing 5 Common Shares),N, ,False,100.0,False,,TSU,TSU,False -TTAC,True,TrimTabs All Cap U.S. Free-Cash-Flow ETF,Z, ,True,100.0,False,,TTAC,TTAC,False -TTAI,True,TRIMTABS ETF TRUST ETF,Z, ,True,100.0,False,,TTAI,TTAI,False -TTC,True,Toro Company (The) Common Stock,N, ,False,100.0,False,,TTC,TTC,False -TTD,True,"The Trade Desk, Inc. - Class A Common Stock",Q,G,False,100.0,False,N,,TTD,False -TTEC,True,"TTEC Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTEC,False -TTEK,True,"Tetra Tech, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTEK,False -TTFS,True,AdvisorShares Wilshire Buyback ETF,P, ,True,100.0,False,,TTFS,TTFS,False -TTGT,True,"TechTarget, Inc. - Common Stock",Q,G,False,100.0,False,N,,TTGT,False -TTI,True,"Tetra Technologies, Inc. Common Stock",N, ,False,100.0,False,,TTI,TTI,False -TTM,True,Tata Motors Ltd Tata Motors Limited,N, ,False,100.0,False,,TTM,TTM,False -TTMI,True,"TTM Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTMI,False -TTNP,True,"Titan Pharmaceuticals, Inc. - Common Stock",Q,S,False,100.0,False,D,,TTNP,False -TTOO,True,"T2 Biosystems, Inc. - Common Stock",Q,G,False,100.0,False,N,,TTOO,False -TTP,True,"Tortoise Pipeline & Energy Fund, Inc. Common Stock",N, ,False,100.0,False,,TTP,TTP,False -TTPH,True,"Tetraphase Pharmaceuticals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTPH,False -TTS,True,"Tile Shop Hldgs, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTS,False -TTT,True,ProShares UltraPro Short 20 Year Treasury,P, ,True,100.0,False,,TTT,TTT,False -TTWO,True,"Take-Two Interactive Software, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TTWO,False -TU,True,Telus Corporation Ordinary Shares,N, ,False,100.0,False,,TU,TU,False -TUES,True,Tuesday Morning Corp. - Common Stock,Q,Q,False,100.0,False,N,,TUES,False -TUP,True,Tupperware Brands Corporation Common Stock,N, ,False,100.0,False,,TUP,TUP,False -TUR,True,iShares MSCI Turkey ETF,Q,G,True,100.0,False,N,,TUR,False -TURN,True,180 Degree Capital Corp. - Common Stock,Q,G,False,100.0,False,N,,TURN,False -TUSA,True,First Trust Total US Market AlphaDEX ETF,Q,G,True,100.0,False,N,,TUSA,False -TUSK,True,"Mammoth Energy Services, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TUSK,False -TUZ,True,PIMCO 1-3 Year US Treasury Index Exchage-Traded Fund,P, ,True,100.0,False,,TUZ,TUZ,False -TV,True,Grupo Televisa S.A. Common Stock,N, ,False,100.0,False,,TV,TV,False -TVC,True,Tennessee Valley Authority Common Stock,N, ,False,100.0,False,,TVC,TVC,False -TVE,True,Tennessee Valley Authority,N, ,False,100.0,False,,TVE,TVE,False -TVIX,True,Credit Suisse AG - VelocityShares Daily 2x VIX Short Term ETN,Q,G,False,100.0,False,N,,TVIX,False -TVIZ,True,Credit Suisse AG - VelocityShares Daily 2x VIX Medium Term ETN,Q,G,False,100.0,False,N,,TVIZ,False -TVPT,True,Travelport Worldwide Limited Common Shares,N, ,False,100.0,False,,TVPT,TVPT,False -TVTY,True,"Tivity Health, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TVTY,False -TWI,True,"Titan International, Inc. (DE) Common Stock",N, ,False,100.0,False,,TWI,TWI,False -TWIN,True,"Twin Disc, Incorporated - Common Stock",Q,Q,False,100.0,False,N,,TWIN,False -TWLO,True,Twilio Inc. Class A Common Stock,N, ,False,100.0,False,,TWLO,TWLO,False -TWM,True,ProShares UltraShort Russell2000,P, ,True,100.0,False,,TWM,TWM,False -TWMC,True,Trans World Entertainment Corp. - Common Stock,Q,G,False,100.0,False,N,,TWMC,False -TWN,True,"Taiwan Fund, Inc. (The) Common Stock",N, ,False,100.0,False,,TWN,TWN,False -TWNK,True,"Hostess Brands, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,TWNK,False -TWNKW,True,"Hostess Brands, Inc. - Warrants",Q,S,False,100.0,False,N,,TWNKW,False -TWO,True,Two Harbors Investment Corp,N, ,False,100.0,False,,TWO,TWO,False -TWO$A,True,Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share),N, ,False,100.0,False,,TWOpA,TWO-A,False -TWO$B,True,Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,TWOpB,TWO-B,False -TWO$C,True,Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,TWOpC,TWO-C,False -TWOU,True,"2U, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TWOU,False -TWTR,True,"Twitter, Inc. Common Stock",N, ,False,100.0,False,,TWTR,TWTR,False -TWX,True,Time Warner Inc. New Common Stock,N, ,False,100.0,False,,TWX,TWX,False -TX,True,"Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value)",N, ,False,100.0,False,,TX,TX,False -TXMD,True,"TherapeuticsMD, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TXMD,False -TXN,True,Texas Instruments Incorporated - Common Stock,Q,Q,False,100.0,False,N,,TXN,False -TXRH,True,"Texas Roadhouse, Inc. - Common Stock",Q,Q,False,100.0,False,N,,TXRH,False -TXT,True,Textron Inc. Common Stock,N, ,False,100.0,False,,TXT,TXT,False -TY,True,Tri Continental Corporation Common Stock,N, ,False,100.0,False,,TY,TY,False -TY$,True,Tri Continental Corporation Preferred Stock,N, ,False,100.0,False,,TYp,TY-,False -TYBS,True,Direxion Daily 20 Year Treasury Bear 1X Shares,P, ,True,100.0,False,,TYBS,TYBS,False -TYD,True,Direxion Daily 10-Yr Treasury Bull 3x Shrs,P, ,True,100.0,False,,TYD,TYD,False -TYG,True,Tortoise Energy Infrastructure Corporation Common Stock,N, ,False,100.0,False,,TYG,TYG,False -TYHT,True,"Shineco, Inc. - Common Stock",Q,S,False,100.0,False,N,,TYHT,False -TYL,True,"Tyler Technologies, Inc. Common Stock",N, ,False,100.0,False,,TYL,TYL,False -TYME,True,"Tyme Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,TYME,False -TYNS,True,Direxion Daily 7 10 Year Treasury Bear 1X Shares,P, ,True,100.0,False,,TYNS,TYNS,False -TYO,True,Direxion Daily 10-Yr Treasury Bear 3x Shrs,P, ,True,100.0,False,,TYO,TYO,False -TYPE,True,Monotype Imaging Holdings Inc. - Common Stock,Q,Q,False,100.0,False,N,,TYPE,False -TZA,True,Direxion Small Cap Bear 3X Shares,P, ,True,100.0,False,,TZA,TZA,False -TZOO,True,Travelzoo - Common Stock,Q,Q,False,100.0,False,N,,TZOO,False -UA,True,"Under Armour, Inc. Class C Common Stock",N, ,False,100.0,False,,UA,UA,False -UAA,True,"Under Armour, Inc. Class A Common Stock",N, ,False,100.0,False,,UAA,UAA,False -UAE,True,iShares MSCI UAE ETF,Q,G,True,100.0,False,N,,UAE,False -UAG,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Agriculture ETN,P, ,False,100.0,False,,UAG,UAG,False -UAL,True,United Continental Holdings,N, ,False,100.0,False,,UAL,UAL,False -UAMY,True,United States Antimony Corporation Common Stock,A, ,False,100.0,False,,UAMY,UAMY,False -UAN,True,"CVR Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,UAN,UAN,False -UAUD,True,ETNs linked to the VelocityShares Daily 4X Long AUD vs. USD Index,P, ,False,100.0,False,,UAUD,UAUD,False -UAVS,True,"AgEagle Aerial Systems, Inc. Common Stock",A, ,False,100.0,False,,UAVS,UAVS,False -UBA,True,Urstadt Biddle Properties Inc. Common Stock,N, ,False,100.0,False,,UBA,UBA,False -UBC,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Livestock ETN,P, ,False,100.0,False,,UBC,UBC,False -UBCP,True,"United Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,UBCP,False -UBFO,True,United Security Bancshares - Common Stock,Q,Q,False,100.0,False,N,,UBFO,False -UBG,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Gold ETN,P, ,False,100.0,False,,UBG,UBG,False -UBIO,True,Proshares UltraPro Nasdaq Biotechnology,Q,G,True,100.0,False,N,,UBIO,False -UBM,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Industrial ETN,P, ,False,100.0,False,,UBM,UBM,False -UBN,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Energy ETN,P, ,False,100.0,False,,UBN,UBN,False -UBNK,True,"United Financial Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UBNK,False -UBNT,True,"Ubiquiti Networks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UBNT,False -UBOH,True,"United Bancshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,UBOH,False -UBOT,True,"Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 3X Shares",P, ,True,100.0,False,,UBOT,UBOT,False -UBP,True,Urstadt Biddle Properties Inc. Common Stock,N, ,False,100.0,False,,UBP,UBP,False -UBP$G,True,Urstadt Biddle Properties Inc. Preferred Stock Series G 6.75%,N, ,False,100.0,False,,UBPpG,UBP-G,False -UBP$H,True,Urstadt Biddle Properties Inc. 6.250% Series H Cumulative Redeemable Preferred Stock,N, ,False,100.0,False,,UBPpH,UBP-H,False -UBR,True,ProShares Ultra MSCI Brazil Capped,P, ,True,100.0,False,,UBR,UBR,False -UBRT,True,Credit Suisse AxelaTrader 3x Long Brent Crude Oil ETN,P, ,False,100.0,False,,UBRT,UBRT,False -UBS,True,UBS Group AG Registered Ordinary Shares,N, ,False,100.0,False,,UBS,UBS,False -UBSH,True,Union Bankshares Corporation - Common Stock,Q,Q,False,100.0,False,N,,UBSH,False -UBSI,True,"United Bankshares, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UBSI,False -UBT,True,ProShares Ultra 20+ Year Treasury,P, ,True,100.0,False,,UBT,UBT,False -UBX,True,"Unity Biotechnology, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UBX,False -UCBA,True,United Community Bancorp - Common Stock,Q,G,False,100.0,False,N,,UCBA,False -UCBI,True,"United Community Banks, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UCBI,False -UCC,True,ProShares Ultra Consumer Services,P, ,True,100.0,False,,UCC,UCC,False -UCFC,True,United Community Financial Corp. - Common Stock,Q,Q,False,100.0,False,N,,UCFC,False -UCHF,True,ETNs linked to the VelocityShares Daily 4X Long CHF vs. USD Index,P, ,False,100.0,False,,UCHF,UCHF,False -UCI,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI ETN,P, ,False,100.0,False,,UCI,UCI,False -UCIB,True,"ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B due April 5, 2038",P, ,False,100.0,False,,UCIB,UCIB,False -UCO,True,ProShares Ultra Bloomberg Crude Oil,P, ,True,100.0,False,,UCO,UCO,False -UCTT,True,"Ultra Clean Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UCTT,False -UDBI,True,Legg Mason US Diversified Core ETF,Q,G,True,100.0,False,N,,UDBI,False -UDN,True,PowerShares DB USD Index Bearish,P, ,True,100.0,False,,UDN,UDN,False -UDOW,True,ProShares UltraPro Dow30,P, ,True,100.0,False,,UDOW,UDOW,False -UDR,True,"UDR, Inc. Common Stock",N, ,False,100.0,False,,UDR,UDR,False -UE,True,Urban Edge Properties Common Shares of Beneficial Interest,N, ,False,100.0,False,,UE,UE,False -UEC,True,Uranium Energy Corp. Common Stock,A, ,False,100.0,False,,UEC,UEC,False -UEIC,True,Universal Electronics Inc. - Common Stock,Q,Q,False,100.0,False,N,,UEIC,False -UEPS,True,"Net 1 UEPS Technologies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UEPS,False -UEUR,True,ETNs linked to the VelocityShares Daily 4X Long EUR vs. USD Index,P, ,False,100.0,False,,UEUR,UEUR,False -UEVM,True,USAA MSCI Emerging Markets Value Momentum Blend Index ETF,P, ,True,100.0,False,,UEVM,UEVM,False -UFAB,True,"Unique Fabricating, Inc. Common Stock",A, ,False,100.0,False,,UFAB,UFAB,False -UFCS,True,"United Fire Group, Inc - Common Stock",Q,Q,False,100.0,False,N,,UFCS,False -UFI,True,"Unifi, Inc. New Common Stock",N, ,False,100.0,False,,UFI,UFI,False -UFPI,True,"Universal Forest Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UFPI,False -UFPT,True,"UFP Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,UFPT,False -UFS,True,Domtar Corporation (NEW) Common Stock,N, ,False,100.0,False,,UFS,UFS,False -UG,True,"United-Guardian, Inc. - Common Stock",Q,G,False,100.0,False,N,,UG,False -UGA,True,United States Gasoline Fund LP,P, ,True,100.0,False,,UGA,UGA,False -UGAZ,True,VelocityShares 3X Long Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return,P, ,False,100.0,False,,UGAZ,UGAZ,False -UGBP,True,ETNs linked to the VelocityShares Daily 4X Long GBP vs. USD Index,P, ,False,100.0,False,,UGBP,UGBP,False -UGE,True,ProShares Ultra Consumer Goods,P, ,True,100.0,False,,UGE,UGE,False -UGI,True,UGI Corporation Common Stock,N, ,False,100.0,False,,UGI,UGI,False -UGL,True,ProShares Ultra Gold,P, ,True,100.0,False,,UGL,UGL,False -UGLD,True,Credit Suisse AG - VelocityShares 3x Long Gold ETN,Q,G,False,100.0,False,N,,UGLD,False -UGP,True,Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share),N, ,False,100.0,False,,UGP,UGP,False -UHAL,True,Amerco - Common Stock,Q,Q,False,100.0,False,N,,UHAL,False -UHN,True,United States Diesel Heating Oil Fund LP,P, ,True,100.0,False,,UHN,UHN,False -UHS,True,"Universal Health Services, Inc. Common Stock",N, ,False,100.0,False,,UHS,UHS,False -UHT,True,Universal Health Realty Income Trust Common Stock,N, ,False,100.0,False,,UHT,UHT,False -UIHC,True,United Insurance Holdings Corp. - Common Stock,Q,S,False,100.0,False,N,,UIHC,False -UIS,True,Unisys Corporation New Common Stock,N, ,False,100.0,False,,UIS,UIS,False -UITB,True,USAA Core Intermediate-Term Bond ETF,P, ,True,100.0,False,,UITB,UITB,False -UIVM,True,USAA MSCI International Value Momentum Blend Index ETF,P, ,True,100.0,False,,UIVM,UIVM,False -UJB,True,ProShares Ultra High Yield ETF,P, ,True,100.0,False,,UJB,UJB,False -UJPY,True,ETNs linked to the VelocityShares Daily 4X Long JPY vs. USD Index,P, ,False,100.0,False,,UJPY,UJPY,False -UL,True,Unilever PLC Common Stock,N, ,False,100.0,False,,UL,UL,False -ULBI,True,Ultralife Corporation - Common Stock,Q,G,False,100.0,False,N,,ULBI,False -ULBR,True,Citigroup Global Markets Holdings Inc VelocityShares Long LIBOR ETN,P, ,True,100.0,False,,ULBR,ULBR,False -ULE,True,ProShares Ultra Euro,P, ,True,100.0,False,,ULE,ULE,False -ULH,True,"Universal Logistics Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ULH,False -ULST,True,SPDR SSgA Ultra Short Term Bond ETF,P, ,True,100.0,False,,ULST,ULST,False -ULTA,True,"Ulta Beauty, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ULTA,False -ULTI,True,"The Ultimate Software Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ULTI,False -ULVM,True,USAA MSCI USA Value Momentum Blend Index ETF,P, ,True,100.0,False,,ULVM,ULVM,False -UMBF,True,UMB Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,UMBF,False -UMC,True,United Microelectronics Corporation (NEW) Common Stock,N, ,False,100.0,False,,UMC,UMC,False -UMDD,True,UltraPro MidCap400,P, ,True,100.0,False,,UMDD,UMDD,False -UMH,True,"UMH Properties, Inc. Common Stock",N, ,False,100.0,False,,UMH,UMH,False -UMH$B,True,"UMH Properties, Inc. 8.0% Series B Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,UMHpB,UMH-B,False -UMH$C,True,"UMH Properties, Inc. 6.75% Series C Cumulative Redeemable Preferred Stock, Liquidation Preference $25 per share",N, ,False,100.0,False,,UMHpC,UMH-C,False -UMH$D,True,"UMH Properties, Inc. 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25 per share",N, ,False,100.0,False,,UMHpD,UMH-D,False -UMPQ,True,Umpqua Holdings Corporation - Common Stock,Q,Q,False,100.0,False,N,,UMPQ,False -UMRX,True,Unum Therapeutics Inc. - Common Stock,Q,Q,False,100.0,False,N,,UMRX,False -UN,True,Unilever NV Common Stock,N, ,False,100.0,False,,UN,UN,False -UNAM,True,Unico American Corporation - Common Stock,Q,G,False,100.0,False,N,,UNAM,False -UNB,True,"Union Bankshares, Inc. - Common Stock",Q,G,False,100.0,False,N,,UNB,False -UNF,True,Unifirst Corporation Common Stock,N, ,False,100.0,False,,UNF,UNF,False -UNFI,True,"United Natural Foods, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UNFI,False -UNG,True,United States Natural Gas Fund LP,P, ,True,100.0,False,,UNG,UNG,False -UNH,True,UnitedHealth Group Incorporated Common Stock (DE),N, ,False,100.0,False,,UNH,UNH,False -UNIT,True,Uniti Group Inc. - Common Stock,Q,Q,False,100.0,False,N,,UNIT,False -UNL,True,United States 12 Month Natural Gas Fund,P, ,True,100.0,False,,UNL,UNL,False -UNM,True,Unum Group Common Stock,N, ,False,100.0,False,,UNM,UNM,False -UNP,True,Union Pacific Corporation Common Stock,N, ,False,100.0,False,,UNP,UNP,False -UNT,True,Unit Corporation Common Stock,N, ,False,100.0,False,,UNT,UNT,False -UNTY,True,"Unity Bancorp, Inc. - Common Stock",Q,G,False,100.0,False,N,,UNTY,False -UNVR,True,Univar Inc. Common Stock,N, ,False,100.0,False,,UNVR,UNVR,False -UONE,True,"Urban One, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,UONE,False -UONEK,True,"Urban One, Inc. - Class D Common Stock",Q,S,False,100.0,False,N,,UONEK,False -UPL,True,Ultra Petroleum Corp. - Common Stock,Q,Q,False,100.0,False,N,,UPL,False -UPLD,True,"Upland Software, Inc. - Common Stock",Q,G,False,100.0,False,N,,UPLD,False -UPRO,True,ProShares UltraPro S&P 500,P, ,True,100.0,False,,UPRO,UPRO,False -UPS,True,"United Parcel Service, Inc. Common Stock",N, ,False,100.0,False,,UPS,UPS,False -UPV,True,ProShares Ultra FTSE Europe,P, ,True,100.0,False,,UPV,UPV,False -UPW,True,ProShares Ultra Utilities,P, ,True,100.0,False,,UPW,UPW,False -UQM,True,UQM Technologies Inc Common Stock,A, ,False,100.0,False,,UQM,UQM,False -URA,True,Global X Uranium ETF,P, ,True,100.0,False,,URA,URA,False -URBN,True,"Urban Outfitters, Inc. - Common Stock",Q,Q,False,100.0,False,N,,URBN,False -URE,True,ProShares Ultra Real Estate,P, ,True,100.0,False,,URE,URE,False -URG,True,Ur Energy Inc Common Shares (Canada),A, ,False,100.0,False,,URG,URG,False -URGN,True,UroGen Pharma Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,URGN,False -URI,True,"United Rentals, Inc. Common Stock",N, ,False,100.0,False,,URI,URI,False -URR,True,Market Vectors Double Long Euro ETN,P, ,False,100.0,False,,URR,URR,False -URTH,True,Ishares MSCI World Index Fund,P, ,True,100.0,False,,URTH,URTH,False -URTY,True,ProShares UltraPro Russell2000,P, ,True,100.0,False,,URTY,URTY,False -USA,True,Liberty All-Star Equity Fund Common Stock,N, ,False,100.0,False,,USA,USA,False -USAC,True,"USA Compression Partners, LP Common Units Representing Limited Partner Interests",N, ,False,100.0,False,,USAC,USAC,False -USAG,True,United States Agriculture Index Fund ETV,P, ,True,100.0,False,,USAG,USAG,False -USAI,True,American Energy Independence ETF,P, ,True,100.0,False,,USAI,USAI,False -USAK,True,"USA Truck, Inc. - Common Stock",Q,Q,False,100.0,False,N,,USAK,False -USAP,True,"Universal Stainless & Alloy Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,USAP,False -USAS,True,"Americas Silver Corporation Common Shares, no par value",A, ,False,100.0,False,,USAS,USAS,False -USAT,True,"USA Technologies, Inc. - Common Stock",Q,G,False,100.0,False,N,,USAT,False -USATP,True,"USA Technologies, Inc. - Preferred Stock",Q,G,False,100.0,False,N,,USATP,False -USAU,True,U.S. Gold Corp. - Common Stock,Q,S,False,100.0,False,N,,USAU,False -USB,True,U.S. Bancorp Common Stock,N, ,False,100.0,False,,USB,USB,False -USB$A,True,"U.S. Bancorp Depositary Shares, Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock",N, ,False,100.0,False,,USBpA,USB-A,False -USB$H,True,U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B,N, ,False,100.0,False,,USBpH,USB-H,False -USB$M,True,U.S. Bancorp Depositary Shares Representing 1/1000th Interest in a Shares Series F,N, ,False,100.0,False,,USBpM,USB-M,False -USB$O,True,US Bancorp Del Dep Shs Repstg 1/1000th Perp Pfd Ser H,N, ,False,100.0,False,,USBpO,USB-O,False -USCI,True,United States Commodity Index Fund ETV,P, ,True,100.0,False,,USCI,USCI,False -USCR,True,"U S Concrete, Inc. - Common Stock",Q,S,False,100.0,False,N,,USCR,False -USD,True,ProShares Ultra Semiconductors,P, ,True,100.0,False,,USD,USD,False -USDP,True,USD Partners LP Common Units representing limited partner interest,N, ,False,100.0,False,,USDP,USDP,False -USDU,True,WisdomTree Bloomberg U.S. Dollar Bullish Fund,P, ,True,100.0,False,,USDU,USDU,False -USDY,True,Horizons Cadence Hedged US Dividend Yield ETF,Z, ,True,100.0,False,,USDY,USDY,False -USEG,True,U.S. Energy Corp. - Common Stock,Q,S,False,100.0,False,N,,USEG,False -USEQ,True,PowerShares Russell 1000 Enhanced Equal Weight Portfolio,Z, ,True,100.0,False,,USEQ,USEQ,False -USFD,True,US Foods Holding Corp. Common Stock,N, ,False,100.0,False,,USFD,USFD,False -USFR,True,WisdomTree Bloomberg Floating Rate Treasury Fund,P, ,True,100.0,False,,USFR,USFR,False -USG,True,USG Corporation Common Stock,N, ,False,100.0,False,,USG,USG,False -USHY,True,iShares Broad USD High Yield Corporate Bond ETF,Z, ,True,100.0,False,,USHY,USHY,False -USL,True,United States 12 Month Oil,P, ,True,100.0,False,,USL,USL,False -USLB,True,PowerShares Russell 1000 Low Beta Equal Weight Portfolio,Q,G,True,100.0,False,N,,USLB,False -USLM,True,"United States Lime & Minerals, Inc. - Common Stock",Q,Q,False,100.0,False,N,,USLM,False -USLV,True,Credit Suisse AG - VelocityShares 3x Long Silver ETN,Q,G,False,100.0,False,N,,USLV,False -USM,True,United States Cellular Corporation Common Stock,N, ,False,100.0,False,,USM,USM,False -USMC,True,Principal U.S. Mega-Cap Multi-Factor Index ETF,Q,G,True,100.0,False,N,,USMC,False -USMF,True,WisdomTree U.S. Multifactor Fund,Z, ,True,100.0,False,,USMF,USMF,False -USMV,True,iShares Edge MSCI Min Vol USA ETF,Z, ,True,100.0,False,,USMV,USMV,False -USNA,True,"USANA Health Sciences, Inc. Common Stock",N, ,False,100.0,False,,USNA,USNA,False -USO,True,United States Oil Fund,P, ,True,100.0,False,,USO,USO,False -USOD,True,United States 3x Short Oil Fund,P, ,True,100.0,False,,USOD,USOD,False -USOI,True,Credit Suisse AG - Credit Suisse X-Links Crude Oil Shares Covered Call ETN,Q,G,False,100.0,False,N,,USOI,False -USOU,True,United States 3x Oil Fund,P, ,True,100.0,False,,USOU,USOU,False -USPH,True,"U.S. Physical Therapy, Inc. Common Stock",N, ,False,100.0,False,,USPH,USPH,False -USRT,True,iShares Core U.S. REIT ETF,P, ,True,100.0,False,,USRT,USRT,False -UST,True,ProShares Ultra 7-10 Year Treasury,P, ,True,100.0,False,,UST,UST,False -USTB,True,USAA Core Short-Term Bond ETF,P, ,True,100.0,False,,USTB,USTB,False -USV,True,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Silver ETN,P, ,False,100.0,False,,USV,USV,False -USVM,True,USAA MSCI USA Small Cap Value Momentum Blend Index ETF,P, ,True,100.0,False,,USVM,USVM,False -UTES,True,ETFIS Series Trust I Reaves Utilities ETF,P, ,True,100.0,False,,UTES,UTES,False -UTF,True,"Cohen & Steers Infrastructure Fund, Inc Common Stock",N, ,False,100.0,False,,UTF,UTF,False -UTG,True,Reaves Utility Income Fund Common Shares of Beneficial Interest,A, ,False,100.0,False,,UTG,UTG,False -UTHR,True,United Therapeutics Corporation - Common Stock,Q,Q,False,100.0,False,N,,UTHR,False -UTI,True,Universal Technical Institute Inc Common Stock,N, ,False,100.0,False,,UTI,UTI,False -UTL,True,UNITIL Corporation Common Stock,N, ,False,100.0,False,,UTL,UTL,False -UTLF,True,iShares Edge MSCI Multifactor Utilities ETF,Z, ,True,100.0,False,,UTLF,UTLF,False -UTMD,True,"Utah Medical Products, Inc. - Common Stock",Q,Q,False,100.0,False,N,,UTMD,False -UTSI,True,UTStarcom Holdings Corp - Ordinary Shares,Q,Q,False,100.0,False,N,,UTSI,False -UTSL,True,Direxion Daily Utilities Bull 3X Shares,P, ,True,100.0,False,,UTSL,UTSL,False -UTX,True,United Technologies Corporation Common Stock,N, ,False,100.0,False,,UTX,UTX,False -UUP,True,PowerShares DB USD Index Bullish,P, ,True,100.0,False,,UUP,UUP,False -UUU,True,"Universal Security Instruments, Inc. Common Stock",A, ,False,100.0,False,,UUU,UUU,False -UUUU,True,Energy Fuels Inc Ordinary Shares (Canada),A, ,False,100.0,False,,UUUU,UUUU,False -UUUU.W,True,"Energy Fuels Inc Warrants, exercisable for one common share until September 20, 2021 at an exercise price of $2.45",A, ,False,100.0,False,,UUUU.WS,UUUU+,False -UVE,True,UNIVERSAL INSURANCE HOLDINGS INC Common Stock,N, ,False,100.0,False,,UVE,UVE,False -UVSP,True,Univest Corporation of Pennsylvania - Common Stock,Q,Q,False,100.0,False,N,,UVSP,False -UVV,True,Universal Corporation Common Stock,N, ,False,100.0,False,,UVV,UVV,False -UVXY,True,ProShares Trust Ultra VIX Short Term Futures ETF,P, ,True,100.0,False,,UVXY,UVXY,False -UWM,True,ProShares Ultra Russell2000,P, ,True,100.0,False,,UWM,UWM,False -UWN,True,"Nevada Gold & Casinos, Inc. Common Stock",A, ,False,100.0,False,,UWN,UWN,False -UWT,True,VelocityShares 3x Long Crude Oil ETNs linked to the S&P GSCI Crude Oil Index ER,P, ,True,100.0,False,,UWT,UWT,False -UXI,True,ProShares Ultra Industrials,P, ,True,100.0,False,,UXI,UXI,False -UYG,True,ProShares Ultra Financials,P, ,True,100.0,False,,UYG,UYG,False -UYM,True,ProShares Ultra Basic Materials,P, ,True,100.0,False,,UYM,UYM,False -UZA,True,United States Cellular Corporation 6.95% Senior Notes due 2060,N, ,False,100.0,False,,UZA,UZA,False -UZB,True,United States Cellular Corporation 7.25% Senior Notes due 2063,N, ,False,100.0,False,,UZB,UZB,False -UZC,True,United States Cellular Corporation 7.25% Senior Notes due 2064,N, ,False,100.0,False,,UZC,UZC,False -V,True,Visa Inc.,N, ,False,100.0,False,,V,V,False -VAC,True,Marriot Vacations Worldwide Corporation Common Stock,N, ,False,100.0,False,,VAC,VAC,False -VALE,True,VALE S.A. American Depositary Shares Each Representing one common share,N, ,False,100.0,False,,VALE,VALE,False -VALQ,True,American Century STOXX U.S. Quality Value ETF,P, ,True,100.0,False,,VALQ,VALQ,False -VALU,True,"Value Line, Inc. - Common Stock",Q,S,False,100.0,False,N,,VALU,False -VALX,True,Validea Market Legends ETF,Q,G,True,100.0,False,N,,VALX,False -VAM,True,The Vivaldi Opportunities Fund Common Stock,N, ,False,100.0,False,,VAM,VAM,False -VAMO,True,Cambria ETF Trust Cambria Value and Momentum ETF,Z, ,True,100.0,False,,VAMO,VAMO,False -VAR,True,"Varian Medical Systems, Inc. Common Stock",N, ,False,100.0,False,,VAR,VAR,False -VAW,True,Vanguard Materials ETF,P, ,True,100.0,False,,VAW,VAW,False -VB,True,Vanguard Small-Cap ETF,P, ,True,100.0,False,,VB,VB,False -VBF,True,Invesco Bond Fund Common Stock,N, ,False,100.0,False,,VBF,VBF,False -VBFC,True,Village Bank and Trust Financial Corp. - Common Stock,Q,S,False,100.0,False,N,,VBFC,False -VBIV,True,"VBI Vaccines, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,VBIV,False -VBK,True,Vanguard Small-Cap Growth ETF,P, ,True,100.0,False,,VBK,VBK,False -VBLT,True,Vascular Biogenics Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,VBLT,False -VBND,True,ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund,P, ,True,100.0,False,,VBND,VBND,False -VBR,True,Vanguard Small-Cap Value ETF,P, ,True,100.0,False,,VBR,VBR,False -VBTX,True,"Veritex Holdings, Inc. - Common Stock",Q,G,False,100.0,False,N,,VBTX,False -VC,True,Visteon Corporation - Common Stock,Q,Q,False,100.0,False,N,,VC,False -VCEL,True,Vericel Corporation - Common Stock,Q,S,False,100.0,False,N,,VCEL,False -VCF,True,"Delaware Investments Colorado Municipal Income Fund, Inc Common Stock",A, ,False,100.0,False,,VCF,VCF,False -VCIT,True,Vanguard Intermediate-Term Corporate Bond ETF,Q,G,True,100.0,False,N,,VCIT,False -VCLT,True,Vanguard Long-Term Corporate Bond ETF,Q,G,True,100.0,False,N,,VCLT,False -VCO,True,Vina Concha Y Toro Common Stock,N, ,False,100.0,False,,VCO,VCO,False -VCR,True,Vanguard Consumer Discretion ETF,P, ,True,100.0,False,,VCR,VCR,False -VCRA,True,"Vocera Communications, Inc. Common Stock",N, ,False,100.0,False,,VCRA,VCRA,False -VCSH,True,Vanguard Short-Term Corporate Bond ETF,Q,G,True,100.0,False,N,,VCSH,False -VCTR,True,"Victory Capital Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VCTR,False -VCV,True,Invesco California Value Municipal Income Trust Common Stock,N, ,False,100.0,False,,VCV,VCV,False -VCYT,True,"Veracyte, Inc. - Common Stock",Q,G,False,100.0,False,N,,VCYT,False -VDC,True,Vanguard Consumer Staples ETF,P, ,True,100.0,False,,VDC,VDC,False -VDE,True,Vanguard Energy ETF,P, ,True,100.0,False,,VDE,VDE,False -VDSI,True,"VASCO Data Security International, Inc. - Common Stock",Q,S,False,100.0,False,N,,VDSI,False -VEA,True,Vanguard FTSE Developed Markets ETF,P, ,True,100.0,False,,VEA,VEA,False -VEAC,True,Vantage Energy Acquisition Corp. - Class A Common Stock,Q,S,False,100.0,False,N,,VEAC,False -VEACU,True,Vantage Energy Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,VEACU,False -VEACW,True,Vantage Energy Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,VEACW,False -VEC,True,"Vectrus, Inc. Common Stock",N, ,False,100.0,False,,VEC,VEC,False -VECO,True,Veeco Instruments Inc. - Common Stock,Q,Q,False,100.0,False,N,,VECO,False -VEDL,True,Vedanta Limited American Depositary Shares (Each representing four equity shares),N, ,False,100.0,False,,VEDL,VEDL,False -VEEV,True,Veeva Systems Inc. Class A Common Stock,N, ,False,100.0,False,,VEEV,VEEV,False -VEGA,True,AdvisorShares STAR Global Buy-Write ETF,P, ,True,100.0,False,,VEGA,VEGA,False -VEGI,True,iShares MSCI Agriculture Producers Fund,P, ,True,100.0,False,,VEGI,VEGI,False -VEON,True,VEON Ltd. - American Depositary Shares,Q,Q,False,100.0,False,N,,VEON,False -VER,True,"VEREIT, Inc. Common Stock",N, ,False,100.0,False,,VER,VER,False -VER$F,True,"VEREIT, Inc. 6.70% Series F Cumulative Redeemable Preferred Stock",N, ,False,100.0,False,,VERpF,VER-F,False -VERI,True,"Veritone, Inc. - Common Stock",Q,G,False,100.0,False,N,,VERI,False -VERU,True,Veru Inc. - Common Stock,Q,S,False,100.0,False,N,,VERU,False -VESH,True,Virtus Enhanced Short U.S. Equity ETF,P, ,True,100.0,False,,VESH,VESH,False -VET,True,Vermilion Energy Inc. Common (Canada),N, ,False,100.0,False,,VET,VET,False -VETS,True,Pacer Military Times Best Employers ETF,Q,G,True,100.0,False,N,,VETS,False -VEU,True,Vanguard FTSE All World Ex US ETF,P, ,True,100.0,False,,VEU,VEU,False -VFC,True,V.F. Corporation Common Stock,N, ,False,100.0,False,,VFC,VFC,False -VFH,True,Vanguard Financials ETF,P, ,True,100.0,False,,VFH,VFH,False -VFL,True,Delaware Investments National Municipal Income Fund Common Stock,A, ,False,100.0,False,,VFL,VFL,False -VFLQ,True,Vanguard U.S. Liquidity Factor ETF,Z, ,True,100.0,False,,VFLQ,VFLQ,False -VFMF,True,Vanguard U.S. Multifactor ETF,Z, ,True,100.0,False,,VFMF,VFMF,False -VFMO,True,Vanguard U.S. Momentum Factor ETF,Z, ,True,100.0,False,,VFMO,VFMO,False -VFMV,True,Vanguard U.S. Minimum Volatility ETF,Z, ,True,100.0,False,,VFMV,VFMV,False -VFQY,True,Vanguard U.S. Quality Factor ETF,Z, ,True,100.0,False,,VFQY,VFQY,False -VFVA,True,Vanguard U.S. Value Factor ETF,Z, ,True,100.0,False,,VFVA,VFVA,False -VG,True,Vonage Holdings Corp. Common Stock,N, ,False,100.0,False,,VG,VG,False -VGFO,True,Virtus WMC Global Factor Opportunities ETF,P, ,True,100.0,False,,VGFO,VGFO,False -VGI,True,Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,VGI,VGI,False -VGIT,True,Vanguard Intermediate-Term Treasury ETF,Q,G,True,100.0,False,N,,VGIT,False -VGK,True,Vanguard FTSEEuropean ETF,P, ,True,100.0,False,,VGK,VGK,False -VGLT,True,Vanguard Long-Treasury ETF,Q,G,True,100.0,False,N,,VGLT,False -VGM,True,Invesco Trust for Investment Grade Municipals Common Stock (DE),N, ,False,100.0,False,,VGM,VGM,False -VGR,True,Vector Group Ltd. Common Stock,N, ,False,100.0,False,,VGR,VGR,False -VGSH,True,Vanguard Short-Term Treasury ETF,Q,G,True,100.0,False,N,,VGSH,False -VGT,True,Vanguard Information Tech ETF,P, ,True,100.0,False,,VGT,VGT,False -VGZ,True,Vista Gold Corp Common Stock,A, ,False,100.0,False,,VGZ,VGZ,False -VHC,True,VirnetX Holding Corp Common Stock,A, ,False,100.0,False,,VHC,VHC,False -VHI,True,"Valhi, Inc. Common Stock",N, ,False,100.0,False,,VHI,VHI,False -VHT,True,Vanguard Health Care ETF,P, ,True,100.0,False,,VHT,VHT,False -VIA,True,Viacom Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,VIA,False -VIAB,True,Viacom Inc. - Class B Common Stock,Q,Q,False,100.0,False,N,,VIAB,False -VIAV,True,Viavi Solutions Inc. - Common Stock,Q,Q,False,100.0,False,N,,VIAV,False -VICI,True,VICI Properties Inc. Common Stock,N, ,False,100.0,False,,VICI,VICI,False -VICL,True,Vical Incorporated - Common Stock,Q,S,False,100.0,False,N,,VICL,False -VICR,True,Vicor Corporation - Common Stock,Q,Q,False,100.0,False,N,,VICR,False -VIDI,True,ETF Series Solutions Trust Vident International Equity Fund,P, ,True,100.0,False,,VIDI,VIDI,False -VIG,True,Vanguard Div Appreciation ETF,P, ,True,100.0,False,,VIG,VIG,False -VIGI,True,Vanguard International Dividend Appreciation ETF,Q,G,True,100.0,False,N,,VIGI,False -VII,True,"Vicon Industries, Inc, Common Stock",A, ,False,100.0,False,,VII,VII,False -VIIX,True,Credit Suisse AG - VelocityShares VIX Short Term ETN,Q,G,False,100.0,False,N,,VIIX,False -VIIZ,True,Credit Suisse AG - VelocityShares VIX Medium Term ETN,Q,G,False,100.0,False,N,,VIIZ,False -VIOG,True,Vanguard S&P Small-Cap 600 Growth ETF,P, ,True,100.0,False,,VIOG,VIOG,False -VIOO,True,Vanguard S&P Small-Cap 600 ETF,P, ,True,100.0,False,,VIOO,VIOO,False -VIOV,True,Vanguard S&P Small-Cap 600 Value ETF,P, ,True,100.0,False,,VIOV,VIOV,False -VIPS,True,"Vipshop Holdings Limited American Depositary Shares, each representing two ordinary shares",N, ,False,100.0,False,,VIPS,VIPS,False -VIRC,True,Virco Manufacturing Corporation - Common Stock,Q,G,False,100.0,False,N,,VIRC,False -VIRT,True,"Virtu Financial, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,VIRT,False -VIS,True,Vanguard Industrials ETF,P, ,True,100.0,False,,VIS,VIS,False -VISI,True,"Volt Information Sciences, Inc. Common Stock",A, ,False,100.0,False,,VISI,VISI,False -VIV,True,"Telefonica Brasil, S.A. ADS",N, ,False,100.0,False,,VIV,VIV,False -VIVE,True,"Viveve Medical, Inc. - Common Stock",Q,S,False,100.0,False,N,,VIVE,False -VIVO,True,Meridian Bioscience Inc. - Common Stock,Q,Q,False,100.0,False,N,,VIVO,False -VIXM,True,ProShares Trust VIX Mid-Term Futures ETF,P, ,True,100.0,False,,VIXM,VIXM,False -VIXY,True,ProShares Trust VIX Short-Term Futures ETF,P, ,True,100.0,False,,VIXY,VIXY,False -VJET,True,"voxeljet AG American Depositary Shares, each representing one-fifth of an ordinary share/",N, ,False,100.0,False,,VJET,VJET,False -VKI,True,Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE),A, ,False,100.0,False,,VKI,VKI,False -VKQ,True,Invesco Municipal Trust Common Stock,N, ,False,100.0,False,,VKQ,VKQ,False -VKTX,True,"Viking Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,VKTX,False -VKTXW,True,"Viking Therapeutics, Inc. - Warrants",Q,S,False,100.0,False,N,,VKTXW,False -VLGEA,True,"Village Super Market, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,VLGEA,False -VLO,True,Valero Energy Corporation Common Stock,N, ,False,100.0,False,,VLO,VLO,False -VLP,True,Valero Energy Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,VLP,VLP,False -VLRS,True,"Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary Shares, each representing ten (10) Ordinary Participation Certificates",N, ,False,100.0,False,,VLRS,VLRS,False -VLRX,True,"Valeritas Holdings, Inc. - Common Stock",Q,S,False,100.0,False,N,,VLRX,False -VLT,True,Invesco High Income Trust II,N, ,False,100.0,False,,VLT,VLT,False -VLU,True,SPDR S&P 1500 Value Tilt ETF,P, ,True,100.0,False,,VLU,VLU,False -VLUE,True,iShares Edge MSCI USA Value Factor ETF,Z, ,True,100.0,False,,VLUE,VLUE,False -VLY,True,Valley National Bancorp Common Stock,N, ,False,100.0,False,,VLY,VLY,False -VLY$A,True,"Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series A, no par value per share",N, ,False,100.0,False,,VLYpA,VLY-A,False -VLY$B,True,"Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series B",N, ,False,100.0,False,,VLYpB,VLY-B,False -VLY.W,True,Valley National Bancorp Warrants Expiring 11/14/2018,N, ,False,100.0,False,,VLY.WS,VLY+,False -VMAX,True,REX VolMAXX Long VIX Futures Strategy ETF,Z, ,True,100.0,False,,VMAX,VMAX,False -VMBS,True,Vanguard Mortgage-Backed Securities ETF,Q,G,True,100.0,False,N,,VMBS,False -VMC,True,Vulcan Materials Company (Holding Company) Common Stock,N, ,False,100.0,False,,VMC,VMC,False -VMI,True,"Valmont Industries, Inc. Common Stock",N, ,False,100.0,False,,VMI,VMI,False -VMIN,True,REX VolMAXX Short VIX Futures Strategy ETF,Z, ,True,100.0,False,,VMIN,VMIN,False -VMM,True,"Delaware Investments Minnesota Municipal Income Fund II, Inc. Common Stock",A, ,False,100.0,False,,VMM,VMM,False -VMO,True,Invesco Municipal Opportunity Trust Common Stock,N, ,False,100.0,False,,VMO,VMO,False -VMOT,True,Alpha Architect Value Momentum Trend ETF,Z, ,True,100.0,False,,VMOT,VMOT,False -VMW,True,"Vmware, Inc. Common stock, Class A",N, ,False,100.0,False,,VMW,VMW,False -VNCE,True,Vince Holding Corp. Common Stock,N, ,False,100.0,False,,VNCE,VNCE,False -VNDA,True,Vanda Pharmaceuticals Inc. - Common Stock,Q,G,False,100.0,False,N,,VNDA,False -VNET,True,"21Vianet Group, Inc. - American Depositary Shares",Q,Q,False,100.0,False,N,,VNET,False -VNLA,True,Janus Henderson Short Duration Income ETF,P, ,True,100.0,False,,VNLA,VNLA,False -VNM,True,VanEck Vectors Vietnam ETF,P, ,True,100.0,False,,VNM,VNM,False -VNO,True,Vornado Realty Trust Common Stock,N, ,False,100.0,False,,VNO,VNO,False -VNO$K,True,Vornado Realty Trust Pfd S K,N, ,False,100.0,False,,VNOpK,VNO-K,False -VNO$L,True,Vornado Realty Trust Pfd Ser L %,N, ,False,100.0,False,,VNOpL,VNO-L,False -VNO$M,True,"Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share, no par value per share",N, ,False,100.0,False,,VNOpM,VNO-M,False -VNOM,True,Viper Energy Partners LP - Common Unit,Q,Q,False,100.0,False,N,,VNOM,False -VNQ,True,Vanguard Real Estate ETF,P, ,True,100.0,False,,VNQ,VNQ,False -VNQI,True,Vanguard Global ex-U.S. Real Estate ETF,Q,G,True,100.0,False,N,,VNQI,False -VNRX,True,VolitionRX Limited Common Stock,A, ,False,100.0,False,,VNRX,VNRX,False -VNTR,True,Venator Materials PLC Ordinary Shares,N, ,False,100.0,False,,VNTR,VNTR,False -VO,True,Vanguard Mid-Cap ETF,P, ,True,100.0,False,,VO,VO,False -VOC,True,VOC Energy Trust Units of Beneficial Interest,N, ,False,100.0,False,,VOC,VOC,False -VOD,True,Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares,Q,Q,False,100.0,False,N,,VOD,False -VOE,True,Vanguard Mid-Cap Value ETF,P, ,True,100.0,False,,VOE,VOE,False -VONE,True,Vanguard Russell 1000 ETF,Q,G,True,100.0,False,N,,VONE,False -VONG,True,Vanguard Russell 1000 Growth ETF,Q,G,True,100.0,False,N,,VONG,False -VONV,True,Vanguard Russell 1000 Value ETF,Q,G,True,100.0,False,N,,VONV,False -VOO,True,Vanguard S&P 500 ETF,P, ,True,100.0,False,,VOO,VOO,False -VOOG,True,Vanguard S&P 500 Growth ETF,P, ,True,100.0,False,,VOOG,VOOG,False -VOOV,True,Vanguard S&P 500 Value ETF,P, ,True,100.0,False,,VOOV,VOOV,False -VOT,True,Vanguard Mid-Cap Growth ETF,P, ,True,100.0,False,,VOT,VOT,False -VOX,True,Vanguard Communication Services ETF,P, ,True,100.0,False,,VOX,VOX,False -VOXX,True,VOXX International Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,VOXX,False -VOYA,True,"Voya Financial, Inc. Common Stock",N, ,False,100.0,False,,VOYA,VOYA,False -VPG,True,"Vishay Precision Group, Inc. Common Stock",N, ,False,100.0,False,,VPG,VPG,False -VPL,True,Vanguard FTSE Pacific ETF,P, ,True,100.0,False,,VPL,VPL,False -VPU,True,Vanguard Utilities ETF,P, ,True,100.0,False,,VPU,VPU,False -VPV,True,Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE),N, ,False,100.0,False,,VPV,VPV,False -VQT,True,Barclays ETN S&P VEQTOR ETN,P, ,False,100.0,False,,VQT,VQT,False -VR,True,"Validus Holdings, Ltd. Common Shares",N, ,False,100.0,False,,VR,VR,False -VR$A,True,"Validus Holdings, Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a Share of 5.875% Non-Cumulative Preferred Shares, Series A, $0.175 par value",N, ,False,100.0,False,,VRpA,VR-A,False -VR$B,True,"Validus Holdings, Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of the Issuera??s 5.800% Non-Cumulative Preference Shares, Series B",N, ,False,100.0,False,,VRpB,VR-B,False -VRA,True,"Vera Bradley, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VRA,False -VRAY,True,"ViewRay, Inc. - Common Stock",Q,G,False,100.0,False,N,,VRAY,False -VREX,True,Varex Imaging Corporation - Common Stock,Q,Q,False,100.0,False,N,,VREX,False -VRIG,True,PowerShares Variable Rate Investment Grade Portfolio,Q,G,True,100.0,False,N,,VRIG,False -VRML,True,"Vermillion, Inc. - Common Stock",Q,S,False,100.0,False,N,,VRML,False -VRNA,True,Verona Pharma plc - American Depositary Share,Q,G,False,100.0,False,N,,VRNA,False -VRNS,True,"Varonis Systems, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VRNS,False -VRNT,True,Verint Systems Inc. - Common Stock,Q,Q,False,100.0,False,N,,VRNT,False -VRP,True,PowerShares Variable Rate Preferred Portfolio,P, ,True,100.0,False,,VRP,VRP,False -VRS,True,Verso Corporation Common Stock,N, ,False,100.0,False,,VRS,VRS,False -VRSK,True,"Verisk Analytics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VRSK,False -VRSN,True,"VeriSign, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VRSN,False -VRTS,True,"Virtus Investment Partners, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VRTS,False -VRTSP,True,"Virtus Investment Partners, Inc. - 7.25% Series D Mandatory Convertible Preferred Stock",Q,Q,False,100.0,False,N,,VRTSP,False -VRTU,True,Virtusa Corporation - common stock,Q,Q,False,100.0,False,N,,VRTU,False -VRTV,True,Veritiv Corporation Common Stock,N, ,False,100.0,False,,VRTV,VRTV,False -VRTX,True,Vertex Pharmaceuticals Incorporated - Common Stock,Q,Q,False,100.0,False,N,,VRTX,False -VRX,True,"Valeant Pharmaceuticals International, Inc.",N, ,False,100.0,False,,VRX,VRX,False -VSAR,True,"Versartis, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VSAR,False -VSAT,True,"ViaSat, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VSAT,False -VSDA,True,VictoryShares Dividend Accelerator ETF,Q,G,True,100.0,False,N,,VSDA,False -VSEC,True,VSE Corporation - Common Stock,Q,Q,False,100.0,False,N,,VSEC,False -VSH,True,"Vishay Intertechnology, Inc. Common Stock",N, ,False,100.0,False,,VSH,VSH,False -VSI,True,"Vitamin Shoppe, Inc Common Stock",N, ,False,100.0,False,,VSI,VSI,False -VSL,True,Volshares Large Cap ETF,P, ,True,100.0,False,,VSL,VSL,False -VSLR,True,"Vivint Solar, Inc. Common Stock",N, ,False,100.0,False,,VSLR,VSLR,False -VSM,True,"Versum Materials, Inc. Common Stock ",N, ,False,100.0,False,,VSM,VSM,False -VSMV,True,VictoryShares US Multi-Factor Minimum Volatility ETF,Q,G,True,100.0,False,N,,VSMV,False -VSS,True,Vanguard FTSE All-Wld ex-US SmCp Idx ETF,P, ,True,100.0,False,,VSS,VSS,False -VST,True,Vistra Energy Corp. Common Stock,N, ,False,100.0,False,,VST,VST,False -VST.A,True,"Vistra Energy Corp. Warrants to purchase Common Stock (Expirig February 2, 2024)",N, ,False,100.0,False,,VST.WS.A,VST+A,False -VSTM,True,"Verastem, Inc. - Common Stock",Q,G,False,100.0,False,N,,VSTM,False -VSTO,True,Vista Outdoor Inc. Common Stock,N, ,False,100.0,False,,VSTO,VSTO,False -VT,True,Vanguard Total World Stock Index ETF,P, ,True,100.0,False,,VT,VT,False -VTA,True,Invesco Credit Opportunities Fund Common Shares of Beneficial Interest,N, ,False,100.0,False,,VTA,VTA,False -VTC,True,Vanguard Total Corporate Bond ETF,Q,G,True,100.0,False,N,,VTC,False -VTEB,True,Vanguard Tax-Exempt Bond ETF,P, ,True,100.0,False,,VTEB,VTEB,False -VTGN,True,"VistaGen Therapeutics, Inc. - Common Stock",Q,S,False,100.0,False,N,,VTGN,False -VTHR,True,Vanguard Russell 3000 ETF,Q,G,True,100.0,False,N,,VTHR,False -VTI,True,Vanguard Total Stock Market ETF,P, ,True,100.0,False,,VTI,VTI,False -VTIP,True,Vanguard Short-Term Inflation-Protected Securities Index Fund,Q,G,True,100.0,False,N,,VTIP,False -VTIQU,True,VectoIQ Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,VTIQU,False -VTL,True,"Vital Therapies, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VTL,False -VTN,True,Invesco Trust for Investment Grade New York Municipals Common Stock,N, ,False,100.0,False,,VTN,VTN,False -VTNR,True,"Vertex Energy, Inc - Common Stock",Q,S,False,100.0,False,N,,VTNR,False -VTR,True,"Ventas, Inc. Common Stock",N, ,False,100.0,False,,VTR,VTR,False -VTRB,True,"Ventas Realty, Limited Partnership // Ventas Capital Corporation 5.45% Senior Notes due 2043",N, ,False,100.0,False,,VTRB,VTRB,False -VTSI,True,"VirTra, Inc. - Common Stock",Q,S,False,100.0,False,N,,VTSI,False -VTV,True,Vanguard Value ETF,P, ,True,100.0,False,,VTV,VTV,False -VTVT,True,vTv Therapeutics Inc. - Class A Common Stock,Q,G,False,100.0,False,D,,VTVT,False -VTWG,True,Vanguard Russell 2000 Growth ETF,Q,G,True,100.0,False,N,,VTWG,False -VTWO,True,Vanguard Russell 2000 ETF,Q,G,True,100.0,False,N,,VTWO,False -VTWV,True,Vanguard Russell 2000 Value ETF,Q,G,True,100.0,False,N,,VTWV,False -VUG,True,Vanguard Growth ETF,P, ,True,100.0,False,,VUG,VUG,False -VUSE,True,ETF Series Solutions Trust Vident Core US Equity ETF,P, ,True,100.0,False,,VUSE,VUSE,False -VUZI,True,Vuzix Corporation - Common Stock,Q,S,False,100.0,False,N,,VUZI,False -VV,True,Vanguard Large-Cap ETF,P, ,True,100.0,False,,VV,VV,False -VVC,True,Vectren Corporation Common Stock,N, ,False,100.0,False,,VVC,VVC,False -VVI,True,Viad Corp Common Stock,N, ,False,100.0,False,,VVI,VVI,False -VVPR,True,VivoPower International PLC - Ordinary Shares,Q,S,False,100.0,False,N,,VVPR,False -VVR,True,Invesco Senior Income Trust Common Stock (DE),N, ,False,100.0,False,,VVR,VVR,False -VVUS,True,"VIVUS, Inc. - Common Stock",Q,Q,False,100.0,False,D,,VVUS,False -VVV,True,Valvoline Inc. Common Stock,N, ,False,100.0,False,,VVV,VVV,False -VWO,True,Vanguard FTSE Emerging Markets ETF,P, ,True,100.0,False,,VWO,VWO,False -VWOB,True,Vanguard Emerging Markets Government Bond ETF,Q,G,True,100.0,False,N,,VWOB,False -VXF,True,Vanguard Extended Market ETF,P, ,True,100.0,False,,VXF,VXF,False -VXRT,True,"Vaxart, Inc. - Common Stock",Q,S,False,100.0,False,N,,VXRT,False -VXUS,True,Vanguard Total International Stock ETF,Q,G,True,100.0,False,N,,VXUS,False -VXX,True,iPath S&P 500 VIX Short Term Futures TM ETN,P, ,False,100.0,False,,VXX,VXX,False -VXXB,True,iPath Series B S&P 500 VIX Short-Term Futures ETN,Z, ,False,100.0,False,,VXXB,VXXB,False -VXZ,True,iPath S&P 500 VIX Mid-Term Futures ETN,P, ,False,100.0,False,,VXZ,VXZ,False -VXZB,True,iPath Series B S&P 500 VIX Mid-Term Futures ETN,Z, ,False,100.0,False,,VXZB,VXZB,False -VYGR,True,"Voyager Therapeutics, Inc. - Common Stock",Q,Q,False,100.0,False,N,,VYGR,False -VYM,True,Vanguard High Dividend Yield ETF,P, ,True,100.0,False,,VYM,VYM,False -VYMI,True,Vanguard International High Dividend Yield ETF,Q,G,True,100.0,False,N,,VYMI,False -VZ,True,Verizon Communications Inc. Common Stock,N, ,False,100.0,False,,VZ,VZ,False -VZA,True,Verizon Communications Inc. 5.90% Notes due 2054,N, ,False,100.0,False,,VZA,VZA,False -W,True,Wayfair Inc. Class A Common Stock,N, ,False,100.0,False,,W,W,False -WAAS,True,AquaVenture Holdings Limited Ordinary Shares,N, ,False,100.0,False,,WAAS,WAAS,False -WAB,True,Westinghouse Air Brake Technologies Corporation Common Stock,N, ,False,100.0,False,,WAB,WAB,False -WABC,True,Westamerica Bancorporation - Common Stock,Q,Q,False,100.0,False,N,,WABC,False -WAFD,True,"Washington Federal, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WAFD,False -WAFDW,True,"Washington Federal, Inc. - Warrants 11/14/2018",Q,Q,False,100.0,False,N,,WAFDW,False -WAGE,True,"WageWorks, Inc. Common Stock",N, ,False,100.0,False,,WAGE,WAGE,False -WAIR,True,"Wesco Aircraft Holdings, Inc. Common Stock",N, ,False,100.0,False,,WAIR,WAIR,False -WAL,True,Western Alliance Bancorporation Common Stock (DE),N, ,False,100.0,False,,WAL,WAL,False -WALA,True,Western Alliance Bancorporation 6.25% Subordinated Debentures due 2056,N, ,False,100.0,False,,WALA,WALA,False -WASH,True,"Washington Trust Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WASH,False -WAT,True,Waters Corporation Common Stock,N, ,False,100.0,False,,WAT,WAT,False -WATT,True,Energous Corporation - Common Stock,Q,S,False,100.0,False,N,,WATT,False -WB,True,Weibo Corporation - American Depositary Share,Q,Q,False,100.0,False,N,,WB,False -WBA,True,"Walgreens Boots Alliance, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WBA,False -WBAI,True,"500.com Limited American Depositary Shares, each representing 10 Class A shares",N, ,False,100.0,False,,WBAI,WBAI,False -WBAL,True,WisdomTree Balanced Income Fund,P, ,True,100.0,False,,WBAL,WBAL,False -WBC,True,Wabco Holdings Inc. Common Stock,N, ,False,100.0,False,,WBC,WBC,False -WBIA,True,WBI BullBear Rising Income 2000 ETF,P, ,True,100.0,False,,WBIA,WBIA,False -WBIB,True,WBI BullBear Value 2000 ETF,P, ,True,100.0,False,,WBIB,WBIB,False -WBIC,True,WBI BullBear Yield 2000 ETF,P, ,True,100.0,False,,WBIC,WBIC,False -WBID,True,WBI BullBear Quality 2000 ETF,P, ,True,100.0,False,,WBID,WBID,False -WBIE,True,WBI BullBear Rising Income 1000 ETF,P, ,True,100.0,False,,WBIE,WBIE,False -WBIF,True,WBI BullBear Value 1000 ETF,P, ,True,100.0,False,,WBIF,WBIF,False -WBIG,True,WBI BullBear Yield 1000 ETF,P, ,True,100.0,False,,WBIG,WBIG,False -WBIH,True,WBI BullBear Global High Income ETF,P, ,True,100.0,False,,WBIH,WBIH,False -WBII,True,WBI BullBear Global Income ETF,P, ,True,100.0,False,,WBII,WBII,False -WBIL,True,WBI BullBear Quality 1000 ETF,P, ,True,100.0,False,,WBIL,WBIL,False -WBIR,True,WBI BullBear Global Rotation ETF,P, ,True,100.0,False,,WBIR,WBIR,False -WBIY,True,WBI Power Factor High Dividend ETF,P, ,True,100.0,False,,WBIY,WBIY,False -WBK,True,Westpac Banking Corporation Common Stock,N, ,False,100.0,False,,WBK,WBK,False -WBS,True,Webster Financial Corporation Common Stock,N, ,False,100.0,False,,WBS,WBS,False -WBS$F,True,"Webster Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock",N, ,False,100.0,False,,WBSpF,WBS-F,False -WBT,True,"Welbilt, Inc. Common Stock",N, ,False,100.0,False,,WBT,WBT,False -WCC,True,"WESCO International, Inc. Common Stock",N, ,False,100.0,False,,WCC,WCC,False -WCFB,True,"WCF Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,WCFB,False -WCG,True,"Wellcare Health Plans, Inc. Common Stock",N, ,False,100.0,False,,WCG,WCG,False -WCHN,True,WisdomTree ICBCCS S&P China 500 Fund,P, ,True,100.0,False,,WCHN,WCHN,False -WCN,True,"Waste Connections, Inc. Common Shares",N, ,False,100.0,False,,WCN,WCN,False -WD,True,"Walker & Dunlop, Inc Common Stock",N, ,False,100.0,False,,WD,WD,False -WDAY,True,"Workday, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,WDAY,False -WDC,True,Western Digital Corporation - Common Stock,Q,Q,False,100.0,False,N,,WDC,False -WDFC,True,WD-40 Company - Common Stock,Q,Q,False,100.0,False,N,,WDFC,False -WDIV,True,SPDR S&P Global Dividend,P, ,True,100.0,False,,WDIV,WDIV,False -WDR,True,"Waddell & Reed Financial, Inc. Common Stock",N, ,False,100.0,False,,WDR,WDR,False -WDRW,True,Direxion Daily Regional Banks Bear 3X Shares,P, ,True,100.0,False,,WDRW,WDRW,False -WEA,True,Western Asset Bond Fund Share of Beneficial Interest,N, ,False,100.0,False,,WEA,WEA,False -WEAR,True,Exchange Listed Funds Trust ETF The WEAR ETF,Z, ,True,100.0,False,,WEAR,WEAR,False -WEAT,True,Teucrium Wheat Fund ETV,P, ,True,100.0,False,,WEAT,WEAT,False -WEB,True,"Web.com Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WEB,False -WEBK,True,"Wellesley Bancorp, Inc. - Common Stock",Q,S,False,100.0,False,N,,WEBK,False -WEC,True,"WEC Energy Group, Inc. Common Stock",N, ,False,100.0,False,,WEC,WEC,False -WELL,True,Welltower Inc. Common Stock,N, ,False,100.0,False,,WELL,WELL,False -WELL$I,True,Welltower Inc. PFD PERPETUAL CONV SER I,N, ,False,100.0,False,,WELLpI,WELL-I,False -WEN,True,Wendy's Company (The) - Common Stock,Q,Q,False,100.0,False,N,,WEN,False -WERN,True,"Werner Enterprises, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WERN,False -WES,True,"Western Gas Partners, LP Limited Partner Interests",N, ,False,100.0,False,,WES,WES,False -WETF,True,"WisdomTree Investments, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WETF,False -WEX,True,WEX Inc. common stock,N, ,False,100.0,False,,WEX,WEX,False -WEYS,True,"Weyco Group, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WEYS,False -WF,True,Woori Bank American Depositary Shares (Each representing 3 shares of Common Stock),N, ,False,100.0,False,,WF,WF,False -WFC,True,Wells Fargo & Company Common Stock,N, ,False,100.0,False,,WFC,WFC,False -WFC$J,True,"Wells Fargo & Company Wells Fargo & Company 8.00% Non-Cumulative Perpetual Class A Preferred Stock, Series J",N, ,False,100.0,False,,WFCpJ,WFC-J,False -WFC$L,True,"Wells Fargo & Company Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock, Series L",N, ,False,100.0,False,,WFCpL,WFC-L,False -WFC$N,True,Wells Fargo & Company Dep Shs Repstg 1/1000th Perp Pfd Cl A Ser N,N, ,False,100.0,False,,WFCpN,WFC-N,False -WFC$O,True,Wells Fargo & Company Depositary Shares Representing 1/1000th Perpetual Preferred Class A Series O,N, ,False,100.0,False,,WFCpO,WFC-O,False -WFC$P,True,Wells Fargo & Company Dep Shs Repstg 1/1000th Int Non Cum Perp Cl A Pfd (Ser P),N, ,False,100.0,False,,WFCpP,WFC-P,False -WFC$Q,True,Wells Fargo & Company Depositary Shares Representing 1/1000th Interest Perpetual Preferred Class A Series Q Fixed to Floating,N, ,False,100.0,False,,WFCpQ,WFC-Q,False -WFC$R,True,Wells Fargo & Company Dep Shs Repstg 1/1000th Int Perp Pfd Cl A (Ser R Fixed To Flltg),N, ,False,100.0,False,,WFCpR,WFC-R,False -WFC$T,True,Wells Fargo & Company New Depository Share Representing 1/1000th Perp. Preferred Class A Series T,N, ,False,100.0,False,,WFCpT,WFC-T,False -WFC$V,True,"Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series V",N, ,False,100.0,False,,WFCpV,WFC-V,False -WFC$W,True,"Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series W",N, ,False,100.0,False,,WFCpW,WFC-W,False -WFC$X,True,"Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series X",N, ,False,100.0,False,,WFCpX,WFC-X,False -WFC$Y,True,"Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series Y",N, ,False,100.0,False,,WFCpY,WFC-Y,False -WFC.W,True,"Wells Fargo & Company Warrants expiring October 28, 2018",N, ,False,100.0,False,,WFC.WS,WFC+,False -WFE$A,True,"Wells Fargo & Company Cumulative Perpetual Preferred Stock, Series A, Liquidation Preference $25 per share",N, ,False,100.0,False,,WFEpA,WFE-A,False -WFHY,True,WisdomTree Fundamental U.S. High Yield Corporate Bond Fund,Z, ,True,100.0,False,,WFHY,WFHY,False -WFIG,True,WisdomTree Fundamental U.S. Corporate Bond Fund,Z, ,True,100.0,False,,WFIG,WFIG,False -WFT,True,Weatherford International plc (Ireland),N, ,False,100.0,False,,WFT,WFT,False -WGL,True,WGL Holdings IncCommon Stock,N, ,False,100.0,False,,WGL,WGL,False -WGO,True,"Winnebago Industries, Inc. Common Stock",N, ,False,100.0,False,,WGO,WGO,False -WGP,True,"Western Gas Equity Partners, LP Common Units Representing Limited Partner Interests",N, ,False,100.0,False,,WGP,WGP,False -WH.V,True,"Wyndham Hotels & Resorts, Inc. Common Stock When Issued",N, ,False,100.0,False,,WHw,WH#,False -WHD,True,"Cactus, Inc. Class A Common Stock",N, ,False,100.0,False,,WHD,WHD,False -WHF,True,"WhiteHorse Finance, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WHF,False -WHFBL,True,"WhiteHorse Finance, Inc. - 6.50% Senior Notes due 2020",Q,Q,False,100.0,False,N,,WHFBL,False -WHG,True,Westwood Holdings Group Inc Common Stock,N, ,False,100.0,False,,WHG,WHG,False -WHLM,True,"Wilhelmina International, Inc. - Common Stock",Q,S,False,100.0,False,N,,WHLM,False -WHLR,True,"Wheeler Real Estate Investment Trust, Inc. - Common Stock",Q,S,False,100.0,False,N,,WHLR,False -WHLRD,True,"Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock",Q,S,False,100.0,False,N,,WHLRD,False -WHLRP,True,"Wheeler Real Estate Investment Trust, Inc. - Preferred Stock",Q,S,False,100.0,False,N,,WHLRP,False -WHLRW,True,"Wheeler Real Estate Investment Trust, Inc. - Warrants",Q,S,False,100.0,False,N,,WHLRW,False -WHR,True,Whirlpool Corporation Common Stock,N, ,False,100.0,False,,WHR,WHR,False -WIA,True,Western Asset Inflation-Linked Income Fund,N, ,False,100.0,False,,WIA,WIA,False -WIFI,True,"Boingo Wireless, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WIFI,False -WIL,True,Barclays PLC Barclays Women in Leadership ETN,P, ,False,100.0,False,,WIL,WIL,False -WILC,True,"G. Willi-Food International, Ltd. - Ordinary Shares",Q,S,False,100.0,False,N,,WILC,False -WIN,True,"Windstream Holdings, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WIN,False -WINA,True,Winmark Corporation - Common Stock,Q,G,False,100.0,False,N,,WINA,False -WING,True,Wingstop Inc. - Common Stock,Q,Q,False,100.0,False,N,,WING,False -WINS,True,Wins Finance Holdings Inc. - Ordinary Shares (Cayman Islands),Q,S,False,100.0,False,N,,WINS,False -WIP,True,SPDR Citi International Government Inflation-Protected Bond ETF,P, ,True,100.0,False,,WIP,WIP,False -WIRE,True,Encore Wire Corporation - Common Stock,Q,Q,False,100.0,False,N,,WIRE,False -WIT,True,Wipro Limited Common Stock,N, ,False,100.0,False,,WIT,WIT,False -WIW,True,Western Asset Inflation-Linked Opportunities & Income Fund,N, ,False,100.0,False,,WIW,WIW,False -WIX,True,Wix.com Ltd. - Ordinary Shares,Q,Q,False,100.0,False,N,,WIX,False -WK,True,Workiva Inc. Class A Common Stock,N, ,False,100.0,False,,WK,WK,False -WKHS,True,"Workhorse Group, Inc. - Common Stock",Q,S,False,100.0,False,N,,WKHS,False -WLDN,True,"Willdan Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,WLDN,False -WLDR,True,Affinity World Leaders Equity ETF ,Z, ,True,100.0,False,,WLDR,WLDR,False -WLFC,True,Willis Lease Finance Corporation - Common Stock,Q,G,False,100.0,False,N,,WLFC,False -WLH,True,Lyon William Homes Common Stock (Class A),N, ,False,100.0,False,,WLH,WLH,False -WLK,True,Westlake Chemical Corporation Common Stock,N, ,False,100.0,False,,WLK,WLK,False -WLKP,True,Westlake Chemical Partners LP Common Units representing limited partner interests,N, ,False,100.0,False,,WLKP,WLKP,False -WLL,True,Whiting Petroleum Corporation Common Stock,N, ,False,100.0,False,,WLL,WLL,False -WLTW,True,Willis Towers Watson Public Limited Company - Ordinary Shares,Q,Q,False,100.0,False,N,,WLTW,False -WM,True,"Waste Management, Inc. Common Stock",N, ,False,100.0,False,,WM,WM,False -WMB,True,"Williams Companies, Inc. (The) Common Stock",N, ,False,100.0,False,,WMB,WMB,False -WMC,True,Western Asset Mortgage Capital Corporation Common Stock,N, ,False,100.0,False,,WMC,WMC,False -WMCR,True,PowerShares Wilshire Micro-Cap EPortfolio,P, ,True,100.0,False,,WMCR,WMCR,False -WMGI,True,Wright Medical Group N.V. - Ordinary Shares,Q,Q,False,100.0,False,N,,WMGI,False -WMGIZ,True,Wright Medical Group N.V. - Contingent Value Right,Q,G,False,100.0,False,N,,WMGIZ,False -WMIH,True,WMIH Corp. - Common Stock,Q,S,False,100.0,False,N,,WMIH,False -WMK,True,"Weis Markets, Inc. Common Stock",N, ,False,100.0,False,,WMK,WMK,False -WMLP,True,"Westmoreland Resource Partners, LP Common Units representing Limited Partner Interests",N, ,False,100.0,False,,WMLP,WMLP,False -WMS,True,"Advanced Drainage Systems, Inc. Common Stock",N, ,False,100.0,False,,WMS,WMS,False -WMT,True,Walmart Inc. Common Stock,N, ,False,100.0,False,,WMT,WMT,False -WMW,True,"DEUTSCHE BANK AKTIENGESELLSCHAFT ELEMENTS Linked to the Morningstar Wide Moat Focus Total Return Index due October 24, 2022",P, ,False,100.0,False,,WMW,WMW,False -WNC,True,Wabash National Corporation Common Stock,N, ,False,100.0,False,,WNC,WNC,False -WNEB,True,"Western New England Bancorp, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WNEB,False -WNS,True,WNS (Holdings) Limited Sponsored ADR (Jersey),N, ,False,100.0,False,,WNS,WNS,False -WOOD,True,iShares S&P Global Timber & Forestry Index Fund,Q,G,True,100.0,False,N,,WOOD,False -WOR,True,"Worthington Industries, Inc. Common Stock",N, ,False,100.0,False,,WOR,WOR,False -WOW,True,"WideOpenWest, Inc. Common Stock",N, ,False,100.0,False,,WOW,WOW,False -WP,True,"Worldpay, Inc. Class A Common Stock",N, ,False,100.0,False,,WP,WP,False -WPC,True,W.P. Carey Inc. REIT,N, ,False,100.0,False,,WPC,WPC,False -WPG,True,Washington Prime Group Inc. Common Stock,N, ,False,100.0,False,,WPG,WPG,False -WPG$H,True,Washington Prime Group Inc. 7.5% Series H Cumulative Redeemable Preferred SBI,N, ,False,100.0,False,,WPGpH,WPG-H,False -WPG$I,True,Washington Prime Group Inc. 6.875% Series I Cumulative Redeemable Preferred SBI,N, ,False,100.0,False,,WPGpI,WPG-I,False -WPM,True,Wheaton Precious Metals Corp Common Shares (Canada),N, ,False,100.0,False,,WPM,WPM,False -WPP,True,WPP plc American Depositary Shares,N, ,False,100.0,False,,WPP,WPP,False -WPRT,True,Westport Fuel Systems Inc - Common Shares,Q,Q,False,100.0,False,N,,WPRT,False -WPS,True,iShares International Developed Property ETF,P, ,True,100.0,False,,WPS,WPS,False -WPX,True,"WPX Energy, Inc. Common Stock",N, ,False,100.0,False,,WPX,WPX,False -WPXP,True,"WPX Energy, Inc. 6.25% Series A Mandatory Convertible Preferred Stock",N, ,False,100.0,False,,WPXP,WPXP,False -WPZ,True,"Williams Partners, L.P. Common Units Representing Limited Partner Interests",N, ,False,100.0,False,,WPZ,WPZ,False -WR,True,"Westar Energy, Inc. Common Stock",N, ,False,100.0,False,,WR,WR,False -WRB,True,W.R. Berkley Corporation Common Stock,N, ,False,100.0,False,,WRB,WRB,False -WRB$B,True,W.R. Berkley Corporation 5.625% Subordinated Debentures due 2053,N, ,False,100.0,False,,WRBpB,WRB-B,False -WRB$C,True,W.R. Berkley Corporation 5.900% Subordinated Debentures due 2056,N, ,False,100.0,False,,WRBpC,WRB-C,False -WRB$D,True,W.R. Berkley Corporation 5.75% Subordinated Debentures due 2056,N, ,False,100.0,False,,WRBpD,WRB-D,False -WRB$E,True,W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058,N, ,False,100.0,False,,WRBpE,WRB-E,False -WRD,True,WildHorse Resource Development Corporation Common Stock,N, ,False,100.0,False,,WRD,WRD,False -WRE,True,Washington Real Estate Investment Trust Common Stock,N, ,False,100.0,False,,WRE,WRE,False -WREI,True,PowerShares Wilshire US REIT Portfolio,P, ,True,100.0,False,,WREI,WREI,False -WRI,True,Weingarten Realty Investors Common Stock,N, ,False,100.0,False,,WRI,WRI,False -WRK,True,Westrock Company Common Stock,N, ,False,100.0,False,,WRK,WRK,False -WRLD,True,World Acceptance Corporation - Common Stock,Q,Q,False,100.0,False,N,,WRLD,False -WRLS,True,Pensare Acquisition Corp. - Common Stock,Q,S,False,100.0,False,N,,WRLS,False -WRLSR,True,Pensare Acquisition Corp. - Right,Q,S,False,100.0,False,N,,WRLSR,False -WRLSU,True,Pensare Acquisition Corp. - Unit,Q,S,False,100.0,False,N,,WRLSU,False -WRLSW,True,Pensare Acquisition Corp. - Warrant,Q,S,False,100.0,False,N,,WRLSW,False -WRN,True,Western Copper and Gold Corporation Common Stock,A, ,False,100.0,False,,WRN,WRN,False -WSBC,True,"WesBanco, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WSBC,False -WSBF,True,"Waterstone Financial, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WSBF,False -WSC,True,WillScot Corporation - Common Stock,Q,S,False,100.0,False,N,,WSC,False -WSCI,True,WSI Industries Inc. - Common Stock,Q,S,False,100.0,False,N,,WSCI,False -WSCWW,True,WillScot Corporation - Warrant,Q,S,False,100.0,False,N,,WSCWW,False -WSFS,True,WSFS Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,WSFS,False -WSKY,True,Spirited Funds/ETFMG Whiskey & Spirits ETF,P, ,True,100.0,False,,WSKY,WSKY,False -WSM,True,"Williams-Sonoma, Inc. Common Stock (DE)",N, ,False,100.0,False,,WSM,WSM,False -WSO,True,"Watsco, Inc. Common Stock",N, ,False,100.0,False,,WSO,WSO,False -WSO.B,True,"Watsco, Inc. Class B Common Stock",N, ,False,100.0,False,,WSO.B,WSO.B,False -WSR,True,Whitestone REIT Common Shares,N, ,False,100.0,False,,WSR,WSR,False -WST,True,"West Pharmaceutical Services, Inc. Common Stock",N, ,False,100.0,False,,WST,WST,False -WSTG,True,"Wayside Technology Group, Inc. - Common Stock",Q,G,False,100.0,False,N,,WSTG,False -WSTL,True,"Westell Technologies, Inc. - Class A Common Stock",Q,S,False,100.0,False,N,,WSTL,False -WTBA,True,West Bancorporation - Common Stock,Q,Q,False,100.0,False,N,,WTBA,False -WTFC,True,Wintrust Financial Corporation - Common Stock,Q,Q,False,100.0,False,N,,WTFC,False -WTFCM,True,"Wintrust Financial Corporation - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series D",Q,Q,False,100.0,False,N,,WTFCM,False -WTFCW,True,Wintrust Financial Corporation - Warrants,Q,Q,False,100.0,False,N,,WTFCW,False -WTI,True,"W&T Offshore, Inc. Common Stock",N, ,False,100.0,False,,WTI,WTI,False -WTID,True,UBS ETRACS - ProShares Daily 3x Inverse Crude ETN,P, ,False,100.0,False,,WTID,WTID,False -WTIU,True,UBS ETRACS - ProShares Daily 3x Long Crude ETN,P, ,False,100.0,False,,WTIU,WTIU,False -WTM,True,"White Mountains Insurance Group, Ltd. Common Stock",N, ,False,100.0,False,,WTM,WTM,False -WTMF,True,WisdomTree Managed Futures Strategy Fund,P, ,True,100.0,False,,WTMF,WTMF,False -WTR,True,"Aqua America, Inc. Common Stock",N, ,False,100.0,False,,WTR,WTR,False -WTS,True,"Watts Water Technologies, Inc. Class A Common Stock",N, ,False,100.0,False,,WTS,WTS,False -WTT,True,"Wireless Telecom Group, Inc. Common Stock",A, ,False,100.0,False,,WTT,WTT,False -WTTR,True,"Select Energy Services, Inc. Class A Common Stock",N, ,False,100.0,False,,WTTR,WTTR,False -WTW,True,Weight Watchers International Inc Weight Watchers International Inc,N, ,False,100.0,False,,WTW,WTW,False -WU,True,Western Union Company (The) Common Stock,N, ,False,100.0,False,,WU,WU,False -WUBA,True,"58.com Inc. American Depositary Shares, each representing 2 Class A Ordinary Shares",N, ,False,100.0,False,,WUBA,WUBA,False -WVE,True,Wave Life Sciences Ltd. - Ordinary Shares,Q,G,False,100.0,False,N,,WVE,False -WVFC,True,WVS Financial Corp. - Common Stock,Q,G,False,100.0,False,N,,WVFC,False -WVVI,True,"Willamette Valley Vineyards, Inc. - Common Stock",Q,S,False,100.0,False,N,,WVVI,False -WVVIP,True,"Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock",Q,S,False,100.0,False,N,,WVVIP,False -WWD,True,"Woodward, Inc. - Common Stock",Q,Q,False,100.0,False,N,,WWD,False -WWE,True,"World Wrestling Entertainment, Inc. Class A Common Stock",N, ,False,100.0,False,,WWE,WWE,False -WWR,True,"Westwater Resources, Inc. - Common Stock",Q,S,False,100.0,False,D,,WWR,False -WWW,True,"Wolverine World Wide, Inc. Common Stock",N, ,False,100.0,False,,WWW,WWW,False -WY,True,Weyerhaeuser Company Common Stock,N, ,False,100.0,False,,WY,WY,False -WYDE,True,ProShares CDS Short North American HY Credit ETF,Z, ,True,100.0,False,,WYDE,WYDE,False -WYN,True,Wyndham Worldwide Corp Common Stock,N, ,False,100.0,False,,WYN,WYN,False -WYND.V,True,"Wyndham Destinations, Inc. Common Stock Ex-Distribution When Issued",N, ,False,100.0,False,,WYNDw,WYND#,False -WYNN,True,"Wynn Resorts, Limited - Common Stock",Q,Q,False,100.0,False,N,,WYNN,False -WYY,True,WidePoint Corporation Common Stock,A, ,False,100.0,False,,WYY,WYY,False -X,True,United States Steel Corporation Common Stock,N, ,False,100.0,False,,X,X,False -XAR,True,SPDR S&P Aerospace & Defense ETF,P, ,True,100.0,False,,XAR,XAR,False -XBI,True,SPDR Series Trust SPDR S&P Biotech ETF,P, ,True,100.0,False,,XBI,XBI,False -XBIO,True,"Xenetic Biosciences, Inc. - Common Stock",Q,S,False,100.0,False,N,,XBIO,False -XBIT,True,XBiotech Inc. - Common Stock,Q,Q,False,100.0,False,N,,XBIT,False -XCEM,True,Columbia EM Core ex-China ETF,P, ,True,100.0,False,,XCEM,XCEM,False -XCRA,True,Xcerra Corporation - Common Stock,Q,Q,False,100.0,False,N,,XCRA,False -XDIV,True,U.S. Equity Ex-Dividend Fund Series 2027 Shares,P, ,True,100.0,False,,XDIV,XDIV,False -XEC,True,Cimarex Energy Co Common Stock,N, ,False,100.0,False,,XEC,XEC,False -XEL,True,Xcel Energy Inc. - Common Stock,Q,Q,False,100.0,False,N,,XEL,False -XELA,True,"Exela Technologies, Inc. - Common Stock",Q,S,False,100.0,False,N,,XELA,False -XELB,True,"Xcel Brands, Inc - Common Stock",Q,G,False,100.0,False,N,,XELB,False -XENE,True,Xenon Pharmaceuticals Inc. - Common Shares,Q,G,False,100.0,False,N,,XENE,False -XENT,True,"Intersect ENT, Inc. - Common Stock",Q,G,False,100.0,False,N,,XENT,False -XES,True,SPDR Series Trust SPDR S&P Oil & Gas Equipment & Services ETF,P, ,True,100.0,False,,XES,XES,False -XFLT,True,XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest,N, ,False,100.0,False,,XFLT,XFLT,False -XGTI,True,"XG Technology, Inc - Common Stock",Q,S,False,100.0,False,N,,XGTI,False -XGTIW,True,"XG Technology, Inc - Warrants (1 Wt & 824.40 to purchase 1 shr).",Q,S,False,100.0,False,N,,XGTIW,False -XHB,True,SPDR Series Trust SPDR Homebuilders ETF,P, ,True,100.0,False,,XHB,XHB,False -XHE,True,SPDR S&P Health Care Equipment,P, ,True,100.0,False,,XHE,XHE,False -XHR,True,"Xenia Hotels & Resorts, Inc. Common Stock",N, ,False,100.0,False,,XHR,XHR,False -XHS,True,SPDR S&P Health Care Services ETF,P, ,True,100.0,False,,XHS,XHS,False -XIN,True,Xinyuan Real Estate Co Ltd American Depositary Shares,N, ,False,100.0,False,,XIN,XIN,False -XINA,True,SPDR MSCI China A Shares IMI ETF,P, ,True,100.0,False,,XINA,XINA,False -XITK,True,SPDR FactSet Innovative Technology ETF,P, ,True,100.0,False,,XITK,XITK,False -XIVH,True,"UBS AG VelocityShares VIX Short Volatility Hedged ETN linked to the S&P 500 VIX Futures Short Volatility Hedged Index a€“ Short Term due July 18, 2046",P, ,False,100.0,False,,XIVH,XIVH,False -XKFS,True,SPDR Kensho Future Security ETF,P, ,True,100.0,False,,XKFS,XKFS,False -XKII,True,SPDR Kensho Intelligent Structures ETF,P, ,True,100.0,False,,XKII,XKII,False -XKST,True,SPDR Kensho Smart Mobility ETF,P, ,True,100.0,False,,XKST,XKST,False -XL,True,XL Group Ltd.,N, ,False,100.0,False,,XL,XL,False -XLB,True,Materials Select Sector SPDR,P, ,True,100.0,False,,XLB,XLB,False -XLE,True,SPDR Select Sector Fund - Energy Select Sector,P, ,True,100.0,False,,XLE,XLE,False -XLF,True,SPDR Select Sector Fund - Financial,P, ,True,100.0,False,,XLF,XLF,False -XLG,True,PowerShares S&P 500 Top 50 Portfolio,P, ,True,100.0,False,,XLG,XLG,False -XLI,True,SPDR Select Sector Fund - Industrial,P, ,True,100.0,False,,XLI,XLI,False -XLK,True,SPDR Select Sector Fund - Technology,P, ,True,100.0,False,,XLK,XLK,False -XLNX,True,"Xilinx, Inc. - Common Stock",Q,Q,False,100.0,False,N,,XLNX,False -XLP,True,SPDR Select Sector Fund - Consumer Staples,P, ,True,100.0,False,,XLP,XLP,False -XLRE,True,Real Estate Select Sector SPDR Fund (The),P, ,True,100.0,False,,XLRE,XLRE,False -XLRN,True,Acceleron Pharma Inc. - Common Stock,Q,G,False,100.0,False,N,,XLRN,False -XLU,True,SPDR Select Sector Fund - Utilities,P, ,True,100.0,False,,XLU,XLU,False -XLV,True,SPDR Select Sector Fund - Health Care,P, ,True,100.0,False,,XLV,XLV,False -XLY,True,SPDR Select Sector Fund - Consumer Discretionary,P, ,True,100.0,False,,XLY,XLY,False -XME,True,SPDR S&P Metals & Mining ETF,P, ,True,100.0,False,,XME,XME,False -XMLV,True,PowerShares S&P MidCap Low Volatility Portfolio,P, ,True,100.0,False,,XMLV,XMLV,False -XMPT,True,VanEck Vectors CEF Municipal Income ETF,P, ,True,100.0,False,,XMPT,XMPT,False -XMX,True,WisdomTree Global ex-Mexico Equity Fund,P, ,True,100.0,False,,XMX,XMX,False -XNCR,True,"Xencor, Inc. - Common Stock",Q,G,False,100.0,False,N,,XNCR,False -XNET,True,Xunlei Limited - American Depositary Receipts,Q,Q,False,100.0,False,N,,XNET,False -XNTK,True,SPDR NYSE Technology ETF,P, ,True,100.0,False,,XNTK,XNTK,False -XOG,True,"Extraction Oil & Gas, Inc. - Common Stock",Q,Q,False,100.0,False,N,,XOG,False -XOM,True,Exxon Mobil Corporation Common Stock,N, ,False,100.0,False,,XOM,XOM,False -XOMA,True,XOMA Corporation - Common Stock,Q,G,False,100.0,False,N,,XOMA,False -XON,True,Intrexon Corporation Common Stock,N, ,False,100.0,False,,XON,XON,False -XONE,True,The ExOne Company - Common Stock,Q,Q,False,100.0,False,N,,XONE,False -XOP,True,SPDR S&P Oil & Gas Explor & Product,P, ,True,100.0,False,,XOP,XOP,False -XOXO,True,"XO Group, Inc. Common Stock",N, ,False,100.0,False,,XOXO,XOXO,False -XPER,True,Xperi Corporation - Common Stock,Q,Q,False,100.0,False,N,,XPER,False -XPH,True,SPDR S&P Pharmaceuticals ETF,P, ,True,100.0,False,,XPH,XPH,False -XPL,True,Solitario Zinc Corp. Common Stock,A, ,False,100.0,False,,XPL,XPL,False -XPLR,True,Xplore Technologies Corp - Common Stock,Q,S,False,100.0,False,N,,XPLR,False -XPO,True,"XPO Logistics, Inc.",N, ,False,100.0,False,,XPO,XPO,False -XPP,True,ProShares Ultra FTSE China 50,P, ,True,100.0,False,,XPP,XPP,False -XRAY,True,DENTSPLY SIRONA Inc. - Common Stock,Q,Q,False,100.0,False,N,,XRAY,False -XRF,True,"China Rapid Finance Limited American Depositary Shares, each representing one Class A Ordinary Share",N, ,False,100.0,False,,XRF,XRF,False -XRLV,True,PowerShares S&P 500 ex-Rate Sensitive Low Volatility Portfolio,P, ,True,100.0,False,,XRLV,XRLV,False -XRM,True,"Xerium Technologies, Inc. New Common Stock",N, ,False,100.0,False,,XRM,XRM,False -XRT,True,SPDR S&P Retail ETF,P, ,True,100.0,False,,XRT,XRT,False -XRX,True,Xerox Corporation Common Stock,N, ,False,100.0,False,,XRX,XRX,False -XSD,True,SPDR S&P Semiconductor ETF,P, ,True,100.0,False,,XSD,XSD,False -XSHD,True,PowerShares S&P SmallCap High Dividend Low Volatility Portfolio,Z, ,True,100.0,False,,XSHD,XSHD,False -XSHQ,True,PowerShares S&P SmallCap Quality Portfolio,Z, ,True,100.0,False,,XSHQ,XSHQ,False -XSLV,True,PowerShares S&P SmallCap Low Volatility Portfolio,P, ,True,100.0,False,,XSLV,XSLV,False -XSOE,True,WisdomTree Emerging Markets Ex-State Owned Enterprises Fund,P, ,True,100.0,False,,XSOE,XSOE,False -XSPA,True,"XpresSpa Group, Inc. - Common Stock",Q,S,False,100.0,False,D,,XSPA,False -XSPL,True,"Xspand Products Lab, Inc. - Common Stock",Q,S,False,100.0,False,N,,XSPL,False -XSW,True,SPDR S&P Software & Services ETF,P, ,True,100.0,False,,XSW,XSW,False -XT,True,iShares Exponential Technologies ETF,Q,G,True,100.0,False,N,,XT,False -XTH,True,SPDR S&P Technology Hardware ETF,P, ,True,100.0,False,,XTH,XTH,False -XTL,True,SPDR S&P Telecom ETF,P, ,True,100.0,False,,XTL,XTL,False -XTLB,True,XTL Biopharmaceuticals Ltd. - American Depositary Shares,Q,S,False,100.0,False,N,,XTLB,False -XTN,True,SPDR S&P Transportation ETF,P, ,True,100.0,False,,XTN,XTN,False -XTNT,True,"Xtant Medical Holdings, Inc. Common Stock",A, ,False,100.0,False,,XTNT,XTNT,False -XUSA,True,QuantX Dynamic Beta US Equity ETF,Z, ,True,100.0,False,,XUSA,XUSA,False -XVZ,True,iPath S&P 500 Dynamic VIX ETN,P, ,False,100.0,False,,XVZ,XVZ,False -XWEB,True,SPDR S&P Internet ETF,P, ,True,100.0,False,,XWEB,XWEB,False -XXII,True,"22nd Century Group, Inc. Common Stock",A, ,False,100.0,False,,XXII,XXII,False -XYL,True,Xylem Inc. Common Stock New,N, ,False,100.0,False,,XYL,XYL,False -Y,True,Alleghany Corporation Common Stock,N, ,False,100.0,False,,Y,Y,False -YANG,True,Direxion Daily FTSE China Bear 3x Shares,P, ,True,100.0,False,,YANG,YANG,False -YAO,True,PowerShares China All-Cap Portfolio,P, ,True,100.0,False,,YAO,YAO,False -YCL,True,ProShares Ultra Yen,P, ,True,100.0,False,,YCL,YCL,False -YCS,True,ProShares UltraShort Yen New,P, ,True,100.0,False,,YCS,YCS,False -YDIV,True,First Trust International Multi-Asset Diversified Income Index Fund,Q,G,True,100.0,False,N,,YDIV,False -YECO,True,Yulong Eco-Materials Limited - Ordinary Shares,Q,S,False,100.0,False,N,,YECO,False -YELP,True,Yelp Inc. Common Stock,N, ,False,100.0,False,,YELP,YELP,False -YESR,True,Amplify YieldShares Senior Loan and Income ETF,P, ,True,100.0,False,,YESR,YESR,False -YEXT,True,"Yext, Inc. Common Stock",N, ,False,100.0,False,,YEXT,YEXT,False -YGE,True,Yingli Green Energy Holding Company Limited ADR,N, ,False,100.0,False,,YGE,YGE,False -YGYI,True,"Youngevity International, Inc. - Common Stock",Q,S,False,100.0,False,N,,YGYI,False -YIN,True,Yintech Investment Holdings Limited - American Depositary Shares,Q,Q,False,100.0,False,N,,YIN,False -YINN,True,Direxion Daily FTSE China Bull 3x Shares,P, ,True,100.0,False,,YINN,YINN,False -YLCO,True,Global X Yieldco Index ETF,Q,G,True,100.0,False,N,,YLCO,False -YLD,True,Principal Exchange-Traded Funds Principal EDGE Active Income ETF,P, ,True,100.0,False,,YLD,YLD,False -YLDE,True,ClearBridge Dividend Strategy ESG ETF,Q,G,True,100.0,False,N,,YLDE,False -YMLI,True,VanEck Vectors High Income Infrastructure MLP ETF,P, ,True,100.0,False,,YMLI,YMLI,False -YMLP,True,VanEck Vectors High Income MLP ETF,P, ,True,100.0,False,,YMLP,YMLP,False -YNDX,True,Yandex N.V. - Class A Ordinary Shares,Q,Q,False,100.0,False,N,,YNDX,False -YOGA,True,"YogaWorks, Inc. - Common Stock",Q,G,False,100.0,False,N,,YOGA,False -YORW,True,The York Water Company - Common Stock,Q,Q,False,100.0,False,N,,YORW,False -YPF,True,YPF Sociedad Anonima Common Stock,N, ,False,100.0,False,,YPF,YPF,False -YRCW,True,"YRC Worldwide, Inc. - Common Stock",Q,Q,False,100.0,False,N,,YRCW,False -YRD,True,"Yirendai Ltd. American Depositary Shares, each representing two ordinary shares",N, ,False,100.0,False,,YRD,YRD,False -YRIV,True,Yangtze River Port and Logistics Limited - Common Stock,Q,Q,False,100.0,False,N,,YRIV,False -YTEN,True,"Yield10 Bioscience, Inc. - Common Stock",Q,S,False,100.0,False,N,,YTEN,False -YTRA,True,"Yatra Online, Inc. - Ordinary Shares",Q,S,False,100.0,False,N,,YTRA,False -YUM,True,"Yum! Brands, Inc.",N, ,False,100.0,False,,YUM,YUM,False -YUMA,True,"Yuma Energy, Inc.",A, ,False,100.0,False,,YUMA,YUMA,False -YUMC,True,"Yum China Holdings, Inc. Common Stock",N, ,False,100.0,False,,YUMC,YUMC,False -YXI,True,ProShares Short FTSE China 50,P, ,True,100.0,False,,YXI,YXI,False -YY,True,YY Inc. - American Depositary Shares,Q,Q,False,100.0,False,N,,YY,False -YYY,True,YieldShares High Income ETF,P, ,True,100.0,False,,YYY,YYY,False -Z,True,"Zillow Group, Inc. - Class C Capital Stock",Q,Q,False,100.0,False,N,,Z,False -ZAGG,True,ZAGG Inc - Common Stock,Q,Q,False,100.0,False,N,,ZAGG,False -ZAYO,True,"Zayo Group Holdings, Inc. Common Stock",N, ,False,100.0,False,,ZAYO,ZAYO,False -ZAZZT,True,Tick Pilot Test Stock Class A Common Stock,Q,G,False,100.0,True,N,,ZAZZT,False -ZB$A,True,Zions Bancorporation Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock),N, ,False,100.0,False,,ZBpA,ZB-A,False -ZB$G,True,Zions Bancorporation Dep Shs Repstg 1/40th Perp Pfd Ser G,N, ,False,100.0,False,,ZBpG,ZB-G,False -ZB$H,True,Zions Bancorporation Dep Shs Repstg 1/40th Int Sh Ser H Perp Pfd Stk,N, ,False,100.0,False,,ZBpH,ZB-H,False -ZBH,True,"Zimmer Biomet Holdings, Inc. Common Stock",N, ,False,100.0,False,,ZBH,ZBH,False -ZBIO,True,ProShares UltraPro Short NASDAQ Biotechnology,Q,G,True,100.0,False,N,,ZBIO,False -ZBK,True,"Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes due September 15, 2028",N, ,False,100.0,False,,ZBK,ZBK,False -ZBRA,True,Zebra Technologies Corporation - Class A Common Stock,Q,Q,False,100.0,False,N,,ZBRA,False -ZBZX,True,BATS BZX Exchange test issue,Z, ,False,100.0,True,,ZBZX,ZBZX,False -ZBZZT,True,Test Pilot Test Stock Class B Common Stock,Q,G,False,100.0,True,N,,ZBZZT,False -ZCZZT,True,Tick Pilot Test Stock Class C ,Q,G,False,100.0,True,N,,ZCZZT,False -ZDGE,True,"Zedge, Inc. Class B Common Stock ",A, ,False,100.0,False,,ZDGE,ZDGE,False -ZEAL,True,Zealand Pharma A/S - American Depositary Shares,Q,Q,False,100.0,False,N,,ZEAL,False -ZEN,True,"Zendesk, Inc. Common Stock",N, ,False,100.0,False,,ZEN,ZEN,False -ZEUS,True,"Olympic Steel, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ZEUS,False -ZEXIT,True,IEX Test Company Test Symbol Two for IEX,V, ,False,100.0,True,,ZEXIT,ZEXIT,False -ZF,True,Virtus Total Return Fund Inc. Common Stock,N, ,False,100.0,False,,ZF,ZF,False -ZFGN,True,"Zafgen, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ZFGN,False -ZG,True,"Zillow Group, Inc. - Class A Common Stock",Q,Q,False,100.0,False,N,,ZG,False -ZGNX,True,"Zogenix, Inc. - Common Stock",Q,G,False,100.0,False,N,,ZGNX,False -ZIEXT,True,IEX Test Company Test Symbol One for IEX,V, ,False,100.0,True,,ZIEXT,ZIEXT,False -ZION,True,Zions Bancorporation - Common Stock,Q,Q,False,100.0,False,N,,ZION,False -ZIONW,True,Zions Bancorporation - Warrants 05/21/2020,Q,Q,False,100.0,False,N,,ZIONW,False -ZIONZ,True,Zions Bancorporation - Warrants,Q,Q,False,100.0,False,N,,ZIONZ,False -ZIOP,True,ZIOPHARM Oncology Inc - Common Stock,Q,S,False,100.0,False,N,,ZIOP,False -ZIV,True,Credit Suisse AG - VelocityShares Daily Inverse VIX Medium Term ETN,Q,G,False,100.0,False,N,,ZIV,False -ZIXI,True,Zix Corporation - Common Stock,Q,Q,False,100.0,False,N,,ZIXI,False -ZJZZT,True,NASDAQ TEST STOCK,Q,Q,False,100.0,True,N,,ZJZZT,False -ZKIN,True,"ZK International Group Co., Ltd - Ordinary Share",Q,S,False,100.0,False,N,,ZKIN,False -ZLAB,True,Zai Lab Limited - American Depositary Shares,Q,G,False,100.0,False,N,,ZLAB,False -ZMLP,True,Direxion Zacks MLP High Income Index Shares,P, ,True,100.0,False,,ZMLP,ZMLP,False -ZN,True,Zion Oil & Gas Inc - Common Stock,Q,G,False,100.0,False,N,,ZN,False -ZNGA,True,Zynga Inc. - Class A Common Stock,Q,Q,False,100.0,False,N,,ZNGA,False -ZNH,True,China Southern Airlines Company Limited Common Stock,N, ,False,100.0,False,,ZNH,ZNH,False -ZNWAA,True,Zion Oil & Gas Inc - Warrants,Q,G,False,100.0,False,N,,ZNWAA,False -ZOES,True,"Zoe's Kitchen, Inc. Common Stock",N, ,False,100.0,False,,ZOES,ZOES,False -ZOM,True,Zomedica Pharmaceuticals Corp. Common Shares,A, ,False,100.0,False,,ZOM,ZOM,False -ZROZ,True,PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund,P, ,True,100.0,False,,ZROZ,ZROZ,False -ZS,True,"Zscaler, Inc. - Common Stock",Q,Q,False,100.0,False,N,,ZS,False -ZSAN,True,Zosano Pharma Corporation - Common Stock,Q,S,False,100.0,False,N,,ZSAN,False -ZSL,True,ProShares UltraShort Silver,P, ,True,100.0,False,,ZSL,ZSL,False -ZTEST,True,BATS BZX Exchange Common Stock (test issue),Z, ,False,100.0,True,,ZTEST,ZTEST,False -ZTO,True,"ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share.",N, ,False,100.0,False,,ZTO,ZTO,False -ZTR,True,Virtus Global Dividend & Income Fund Inc. Common Stock,N, ,False,100.0,False,,ZTR,ZTR,False -ZTS,True,Zoetis Inc. Class A Common Stock,N, ,False,100.0,False,,ZTS,ZTS,False -ZUMZ,True,Zumiez Inc. - Common Stock,Q,Q,False,100.0,False,N,,ZUMZ,False -ZUO,True,"Zuora, Inc. Class A Common Stock",N, ,False,100.0,False,,ZUO,ZUO,False -ZVV,True,NYSE ARCA test stock,P, ,False,100.0,True,,ZVV,ZVV,False -ZVZZC,True,NASDAQ TEST STOCK Nextshares Test Security,Q,G,False,100.0,True,N,,ZVZZC,True -ZVZZT,True,NASDAQ TEST STOCK,Q,G,False,100.0,True,N,,ZVZZT,False -ZWZZT,True,NASDAQ TEST STOCK,Q,S,False,100.0,True,N,,ZWZZT,False -ZX,True,"China Zenix Auto International Limited American Depositary Shares, each representing four ordinary shares.",N, ,False,100.0,False,,ZX,ZX,False -ZXIET,True,IEX Test Company Test Symbol Three for IEX,V, ,False,100.0,True,,ZXIET,ZXIET,False -ZXYZ.A,True,Nasdaq Symbology Test Common Stock,Q,Q,False,100.0,True,N,,ZXYZ.A,False -ZXZZT,True,NASDAQ TEST STOCK,Q,G,False,100.0,True,N,,ZXZZT,False -ZYME,True,Zymeworks Inc. Common Shares,N, ,False,100.0,False,,ZYME,ZYME,False -ZYNE,True,"Zynerba Pharmaceuticals, Inc. - Common Stock",Q,G,False,100.0,False,N,,ZYNE,False diff --git a/companylist.csv b/companylist.csv index 9049c520..70254ca8 100644 --- a/companylist.csv +++ b/companylist.csv @@ -1,3393 +1,3322 @@ "Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote", -"PIH","1347 Property Insurance Holdings, Inc.","7.7","46082698.2","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pih", -"PIHPP","1347 Property Insurance Holdings, Inc.","25.57","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pihpp", -"TURN","180 Degree Capital Corp.","2.18","67845005.16","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/turn", -"FLWS","1-800 FLOWERS.COM, Inc.","12.4","801089885.2","n/a","1999","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/flws", -"FCCY","1st Constitution Bancorp (NJ)","21.1","176469132.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fccy", -"SRCE","1st Source Corporation","53.79","1396129185.99","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/srce", -"VNET","21Vianet Group, Inc.","7.01","431850727.54","61604954","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/vnet", -"TWOU","2U, Inc.","94.29","5027174880.42","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/twou", -"JOBS","51job, Inc.","104.53","3808672954.63","36436171","2004","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/jobs", -"CAFD","8point3 Energy Partners LP","12.1","957028990.5","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cafd", -"EGHT","8x8 Inc","22","2027575946","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/eght", -"AVHI","A V Homes, Inc.","16.9","377684968.7","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/avhi", -"SHLM","A. Schulman, Inc.","44","1299183028","n/a","1972","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/shlm", -"AAON","AAON, Inc.","31.05","1625847272.55","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aaon", -"ABAX","ABAXIS, Inc.","83.72","1900276560","n/a","1992","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/abax", -"ABEO","Abeona Therapeutics Inc.","21.45","1014698363.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeo", -"ABEOW","Abeona Therapeutics Inc.","15.85","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeow", -"ABIL","Ability Inc.","2.5425","6550535.1375","n/a","2014","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/abil", -"ABMD","ABIOMED, Inc.","379.94","16859965539.78","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/abmd", -"ABLX","Ablynx NV","52.9","922725759.9","17442831","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ablx", -"AXAS","Abraxas Petroleum Corporation","3.08","513042243.56","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/axas", -"ACIU","AC Immune SA","10.024","575320613.56","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aciu", -"ACIA","Acacia Communications, Inc.","32.55","1306867559.55","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/acia", -"ACTG","Acacia Research Corporation","3.9","197526739.8","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/actg", -"ACHC","Acadia Healthcare Company, Inc.","42.05","3710282548.95","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/achc", -"ACAD","ACADIA Pharmaceuticals Inc.","18.13","2263094817.97","n/a","1985","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acad", -"ACST","Acasti Pharma, Inc.","0.6989","17918548.4635","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acst", -"AXDX","Accelerate Diagnostics, Inc.","22.15","1195713460.35","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/axdx", -"XLRN","Acceleron Pharma Inc.","34.7","1588403777.5","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/xlrn", -"ANCX","Access National Corporation","27.92","577985070.32","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ancx", -"ARAY","Accuray Incorporated","4.9","419626768.4","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/aray", -"ACRX","AcelRx Pharmaceuticals, Inc.","3","153961794","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrx", -"ACER","Acer Therapeutics Inc.","19.82","148599122.06","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acer", -"ACET","Aceto Corporation","2.76","84975001.44","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/acet", -"AKAO","Achaogen, Inc.","12.49","559505674.59","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akao", -"ACHV","Achieve Life Sciences, Inc. ","1.14","14715042.48","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/achv", -"ACHN","Achillion Pharmaceuticals, Inc.","3.59","496639659.42","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/achn", -"ACIW","ACI Worldwide, Inc.","23.85","2776746171.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/aciw", -"ACRS","Aclaris Therapeutics, Inc.","19.64","606993898.92","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrs", -"ACMR","ACM Research, Inc.","11.4","180577675.8","n/a","2017","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acmr", -"ACNB","ACNB Corporation","31.9","224401826","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acnb", -"ACOR","Acorda Therapeutics, Inc.","24.15","1136655395.4","n/a","2006","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/acor", -"SQZZ","Active Alts Contrarian ETF","25.61","640301.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqzz", -"ATVI","Activision Blizzard, Inc","71.66","54547938977.72","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/atvi", -"ACXM","Acxiom Corporation","27.5","2149251637.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/acxm", -"ADMS","Adamas Pharmaceuticals, Inc.","32.67","881512459.74","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adms", -"ADMP","Adamis Pharmaceuticals Corporation","4.35","145243933.5","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/admp", -"ADAP","Adaptimmune Therapeutics plc","12.02","780033043.92","64894596","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adap", -"ADUS","Addus HomeCare Corporation","53","619694762","n/a","2009","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/adus", -"AEY","ADDvantage Technologies Group, Inc.","1.2892","13183352.754","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/aey", -"IOTS","Adesto Technologies Corporation","8.7","186656986.2","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/iots", -"ADMA","ADMA Biologics Inc","5.42","245619462.48","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adma", -"ADBE","Adobe Systems Incorporated","236.85","116641598844.75","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adbe", -"ADOM","ADOMANI, Inc.","0.6299","45187512.3503","n/a","2017","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/adom", -"ADTN","ADTRAN, Inc.","14.75","706735069.5","n/a","1994","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/adtn", -"ADRO","Aduro Biotech, Inc.","8.1","637714231.2","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adro", -"ADES","Advanced Emissions Solutions, Inc.","11.84","243006421.44","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ades", -"AEIS","Advanced Energy Industries, Inc.","66.14","2601248235.64","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeis", -"AMD","Advanced Micro Devices, Inc.","12.82","12426989926.16","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amd", -"ADXS","Advaxis, Inc.","1.77","92595512.73","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxs", -"ADXSW","Advaxis, Inc.","0.335","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxsw", -"ADVM","Adverum Biotechnologies, Inc.","6","373631406","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/advm", -"ACT","AdvisorShares Vice ETF","25.1802","12590100","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/act", -"AEGN","Aegion Corp","25.41","823278003.24","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/aegn", -"AGLE","Aeglea BioTherapeutics, Inc.","10.68","233452774.32","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agle", -"AEHR","Aehr Test Systems","2.36","51810802.8","n/a","1997","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/aehr", -"AMTX","Aemetis, Inc","1.71","34581141.9","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amtx", -"AERI","Aerie Pharmaceuticals, Inc.","51.15","2020246998","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/aeri", -"AVAV","AeroVironment, Inc.","55.8","1333954018.8","n/a","2007","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/avav", -"AEZS","AEterna Zentaris Inc.","1.9","31237444","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aezs", -"AEMD","Aethlon Medical, Inc.","1.265","21126401.945","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/aemd", -"GNMX","Aevi Genomic Medicine, Inc.","1.62","96126369.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnmx", -"AFMD","Affimed N.V.","2.425","151295914.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/afmd", -"AGEN","Agenus Inc.","3.35","348396921.35","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agen", -"AGRX","Agile Therapeutics, Inc.","2.5","85620670","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agrx", -"AGYS","Agilysys, Inc.","12.54","292346976.24","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/agys", -"AGIO","Agios Pharmaceuticals, Inc.","86.01","4954659462.21","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agio", -"AGMH","AGM Group Holdings Inc.","8.78","187154962.9","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/agmh", -"AGNC","AGNC Investment Corp.","18.84","7372609723.2","n/a","2008","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agnc", -"AGNCB","AGNC Investment Corp.","25.5564","8854016901.1812","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncb", -"AGNCN","AGNC Investment Corp.","25.6","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncn", -"AGFS","AgroFresh Solutions, Inc.","7.09","357551294.94","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfs", -"AGFSW","AgroFresh Solutions, Inc.","0.4499","0","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfsw", -"ALRN","Aileron Therapeutics, Inc.","5.24","77223986.48","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alrn", -"AIMT","Aimmune Therapeutics, Inc.","30.01","1743443194.08","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aimt", -"AIRT","Air T, Inc.","31.6504","64655088.9656","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/airt", -"ATSG","Air Transport Services Group, Inc","21.62","1277320669.44","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/atsg", -"AIRG","Airgain, Inc.","8.14","78713490.68","n/a","2016","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/airg", -"AMCN","AirMedia Group Inc","0.666","30088380.834","45177749","2007","Technology","Advertising","https://www.nasdaq.com/symbol/amcn", -"AKAM","Akamai Technologies, Inc.","76.09","12983262798.87","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/akam", -"AKTX","Akari Therapeutics Plc","1.9","28895916.3","15208377","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aktx", -"AKCA","Akcea Therapeutics, Inc.","22.93","1962653130.78","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akca", -"AKBA","Akebia Therapeutics, Inc.","10.5","597273747","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akba", -"AKER","Akers Biosciences Inc","0.509","41724747.676","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/aker", -"AKRX","Akorn, Inc.","14.24","1783682677.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akrx", -"AKTS","Akoustis Technologies, Inc.","6.58","146287876","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/akts", -"ALRM","Alarm.com Holdings, Inc.","41.53","1964134313.97","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/alrm", -"ALSK","Alaska Communications Systems Group, Inc.","1.72","91349750.4","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/alsk", -"ALBO","Albireo Pharma, Inc.","32.82","391934437.98","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/albo", -"ABDC","Alcentra Capital Corp.","6.71","92282992.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/abdc", -"ALDR","Alder BioPharmaceuticals, Inc.","14.55","987218038.35","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldr", -"ALDX","Aldeyra Therapeutics, Inc.","9.175","184503689.95","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldx", -"ALXN","Alexion Pharmaceuticals, Inc.","121.15","26955955322.45","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alxn", -"ALCO","Alico, Inc.","30.45","250518970.8","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/alco", -"ALGN","Align Technology, Inc.","292.72","23461402913.52","n/a","2001","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/algn", -"ALIM","Alimera Sciences, Inc.","0.7811","54707002.8321","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alim", -"ALJJ","ALJ Regional Holdings, Inc.","1.96","74325387.36","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/aljj", -"ALKS","Alkermes plc","46.01","7133291478.5","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alks", -"ABTX","Allegiance Bancshares, Inc.","42.45","565677493.2","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/abtx", -"ALGT","Allegiant Travel Company","160.75","2595933906.75","n/a","2006","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/algt", -"ALNA","Allena Pharmaceuticals, Inc.","16","331128896","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/alna", -"AHGP","Alliance Holdings GP, L.P.","26.14","1564818820","n/a","2006","Energy","Coal Mining","https://www.nasdaq.com/symbol/ahgp", -"AMMA","Alliance MMA, Inc.","0.3712","5517135.9488","n/a","2016","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/amma", -"ARLP","Alliance Resource Partners, L.P.","17.9","2343168282.4","n/a","1999","Energy","Coal Mining","https://www.nasdaq.com/symbol/arlp", -"AHPI","Allied Healthcare Products, Inc.","2.57","10314790.09","n/a","1992","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ahpi", -"AMOT","Allied Motion Technologies, Inc.","47.73","452562781.98","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/amot", -"ALQA","Alliqua BioMedical, Inc.","2.19","10961412.09","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/alqa", -"ALLT","Allot Communications Ltd.","5.35","179694804.9","n/a","2006","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/allt", -"MDRX","Allscripts Healthcare Solutions, Inc.","12.72","2263557161.04","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mdrx", -"ALNY","Alnylam Pharmaceuticals, Inc.","101.64","10217097854.04","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alny", -"AOSL","Alpha and Omega Semiconductor Limited","14.91","356050680.72","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/aosl", -"GOOG","Alphabet Inc.","1078.59","749133350284.17","n/a","2004","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/goog", -"GOOGL","Alphabet Inc.","1081.26","750987795481.38","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/googl", -"SMCP","AlphaMark Actively Managed Small Cap ETF","26.024","28625749.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/smcp", -"ATEC","Alphatec Holdings, Inc.","3.67","99770252.85","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atec", -"ALPN","Alpine Immune Sciences, Inc.","8.81","122014641.22","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alpn", -"SWIN","ALPS/Dorsey Wright Sector Momentum ETF","31.3899","10986527.7798","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/swin", -"AMR","Alta Mesa Resources, Inc.","7.57","2897600148.96","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amr", -"AMRWW","Alta Mesa Resources, Inc.","1.58","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amrww", -"AABA","Altaba Inc.","76.5","61956724077","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/aaba", -"ALTR","Altair Engineering Inc.","36.155","2314040323.84","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/altr", -"ALT","Altimmune, Inc.","0.505","13030046.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alt", -"ASPS","Altisource Portfolio Solutions S.A.","28.99","498762687.54","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/asps", -"AIMC","Altra Industrial Motion Corp.","43.05","1264953863.25","n/a","2006","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aimc", -"AMAG","AMAG Pharmaceuticals, Inc.","24.65","846151577.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amag", -"AMRN","Amarin Corporation plc","3.26","877146996.96","269063496","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amrn", -"AMRK","A-Mark Precious Metals, Inc.","12.97","91197906.5","n/a","n/a","Basic Industries","Other Specialty Stores","https://www.nasdaq.com/symbol/amrk", -"AMZN","Amazon.com, Inc.","1581.76","767512507671.04","n/a","1997","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/amzn", -"AMBC","Ambac Financial Group, Inc.","18.92","857685488.88","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambc", -"AMBCW","Ambac Financial Group, Inc.","10.05","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambcw", -"AMBA","Ambarella, Inc.","49.68","1663061896.08","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/amba", -"AMCX","AMC Networks Inc.","57.32","3293600035","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/amcx", -"DOX","Amdocs Limited","65.56","9402811880","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dox", -"AMDA","Amedica Corporation","1.19","5089444.36","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/amda", -"AMED","Amedisys Inc","74.42","2535022637.76","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/amed", -"UHAL","Amerco","353.96","6940372640.48","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/uhal", -"AMRH","Ameri Holdings, Inc.","1.14","22928749.32","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrh", -"AMRHW","Ameri Holdings, Inc.","0.18","0","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrhw", -"ATAX","America First Multifamily Investors, L.P.","6.2","374808153.6","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atax", -"AMOV","America Movil, S.A.B. de C.V.","16.3011","53845151387.0688","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/amov", -"AAL","American Airlines Group, Inc.","43.63","20425500075.87","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/aal", -"ACSF","American Capital Senior Floating, Ltd.","12.4","124001240","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/acsf", -"AETI","American Electric Technologies, Inc.","0.81","7088657.49","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeti", -"AMNB","American National Bankshares, Inc.","38.8","337084234.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amnb", -"ANAT","American National Insurance Company","120.7","3245073694.3","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/anat", -"AOBC","American Outdoor Brands Corporation","11.48","621411940.8","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aobc", -"APEI","American Public Education, Inc.","39.8","652688120.2","n/a","2007","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apei", -"ARII","American Railcar Industries, Inc.","40.37","770416154.86","n/a","2006","Capital Goods","Railroads","https://www.nasdaq.com/symbol/arii", -"AMRB","American River Bankshares","15.576","91662501.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amrb", -"AMSWA","American Software, Inc.","13.21","401670565.13","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/amswa", -"AMSC","American Superconductor Corporation","6.7","140276352.3","n/a","1991","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/amsc", -"AMWD","American Woodmark Corporation","86.4","1512287712","n/a","1986","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/amwd", -"CRMT","America's Car-Mart, Inc.","54.65","378099577.25","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/crmt", -"ABCB","Ameris Bancorp","55.9","2142483827.9","n/a","1994","Finance","Major Banks","https://www.nasdaq.com/symbol/abcb", -"AMSF","AMERISAFE, Inc.","60.25","1160470128.75","n/a","2005","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/amsf", -"ASRV","AmeriServ Financial Inc.","4.2","75740284.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrv", -"ASRVP","AmeriServ Financial Inc.","28.5699","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrvp", -"ATLO","Ames National Corporation","29.9","278396298.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/atlo", -"AMGN","Amgen Inc.","174.65","115566954122.55","n/a","1983","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/amgn", -"FOLD","Amicus Therapeutics, Inc.","16.56","3121086499.92","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fold", -"AMKR","Amkor Technology, Inc.","8.86","2122066653.74","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/amkr", -"AMPH","Amphastar Pharmaceuticals, Inc.","16.22","756080053.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amph", -"IBUY","Amplify Online Retail ETF","46.48","348600000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibuy", -"ASYS","Amtech Systems, Inc.","8.74","130191074.96","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asys", -"AFSI","AmTrust Financial Services, Inc.","13.43","2637054633.6","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afsi", -"AMRS","Amyris, Inc.","5.1","253442995.5","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amrs", -"ADI","Analog Devices, Inc.","95.04","35146133098.56","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/adi", -"ALOG","Analogic Corporation","83.75","1047012182.5","n/a","1972","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/alog", -"ANAB","AnaptysBio, Inc.","89.39","2100457615.2","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anab", -"AVXL","Anavex Life Sciences Corp.","2.55","113883158.1","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/avxl", -"ANCB","Anchor Bancorp","25.4","63094362","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/ancb", -"ANGI","ANGI Homeservices Inc.","14.04","6746902315.92","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/angi", -"ANGO","AngioDynamics, Inc.","19.77","727625083.62","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ango", -"ANIP","ANI Pharmaceuticals, Inc.","64.61","762222260.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anip", -"ANIK","Anika Therapeutics Inc.","39.03","575503282.56","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/anik", -"ANSS","ANSYS, Inc.","164.58","13827496793.76","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/anss", -"ATRS","Antares Pharma, Inc.","2.59","406178192.63","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrs", -"ANTH","Anthera Pharmaceuticals, Inc.","0.2885","6750177.8845","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anth", -"APLS","Apellis Pharmaceuticals, Inc.","24.5","1370576452","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apls", -"APOG","Apogee Enterprises, Inc.","42.15","1189458205.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/apog", -"APEN","Apollo Endosurgery, Inc.","6.54","114511796.46","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/apen", -"AINV","Apollo Investment Corporation","5.64","1221194209.44","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/ainv", -"AMEH","Apollo Medical Holdings, Inc.","16.19","539678415.21","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ameh", -"APPF","AppFolio, Inc.","57.6","1968229785.6","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appf", -"APPN","Appian Corporation","31.45","1926597153.95","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appn", -"AAPL","Apple Inc.","186.99","919081654620","n/a","1980","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/aapl", -"ARCI","Appliance Recycling Centers of America, Inc.","0.79","5431538.35","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/arci", -"APDN","Applied DNA Sciences Inc","1.48","44565844.36","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdn", -"APDNW","Applied DNA Sciences Inc","0.25","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdnw", -"AGTC","Applied Genetic Technologies Corporation","5.5","99607948","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agtc", -"AMAT","Applied Materials, Inc.","53.96","56695097553.96","n/a","1972","Technology","Semiconductors","https://www.nasdaq.com/symbol/amat", -"AAOI","Applied Optoelectronics, Inc.","33.74","660595898.62","n/a","2013","Technology","Semiconductors","https://www.nasdaq.com/symbol/aaoi", -"AREX","Approach Resources Inc.","2.74","259278697.88","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/arex", -"APTI","Apptio, Inc.","31.33","1362608620.88","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/apti", -"APRI","Apricus Biosciences, Inc.","0.3012","7060453.296","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apri", -"APVO","Aptevo Therapeutics Inc.","5.94","134161624.08","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apvo", -"APTO","Aptose Biosciences, Inc.","3.34","103770219.52","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/apto", -"AQMS","Aqua Metals, Inc.","3.22","92395356.2","n/a","2015","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/aqms", -"AQB","AquaBounty Technologies, Inc.","3.0101","38610010.882","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aqb", -"AQXP","Aquinox Pharmaceuticals, Inc.","13.07","307252200.14","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aqxp", -"ARDM","Aradigm Corporation","1.42","21541684","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ardm", -"ARLZ","Aralez Pharmaceuticals Inc.","0.4424","29628741.0608","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arlz", -"PETX","Aratana Therapeutics, Inc.","5.57","260926131.99","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/petx", -"ABUS","Arbutus Biopharma Corporation","6.4","353075180.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abus", -"ARCW","ARC Group Worldwide, Inc.","2.4","55934546.4","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/arcw", -"ABIO","ARCA biopharma, Inc.","0.5677","7904555.4525","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/abio", -"RKDA","Arcadia Biosciences, Inc.","10","29791390","n/a","2015","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/rkda", -"ARCB","ArcBest Corporation","48.35","1239767056.85","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/arcb", -"ACGL","Arch Capital Group Ltd.","78.82","10701836811.82","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acgl", -"ACGLO","Arch Capital Group Ltd.","24.01","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglo", -"ACGLP","Arch Capital Group Ltd.","23.65","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglp", -"FUV","Arcimoto, Inc.","2.85","45369762.75","n/a","2017","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/fuv", -"ARCT","Arcturus Therapeutics Ltd.","6.17","63701763.95","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/arct", -"ARDX","Ardelyx, Inc.","5.75","273720516","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ardx", -"ARNA","Arena Pharmaceuticals, Inc.","47.29","2328280305.26","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arna", -"ARCC","Ares Capital Corporation","16.57","7063761174","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/arcc", -"ARGX","argenx SE","94.49","1640633838.58","17363042","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/argx", -"ARKR","Ark Restaurants Corp.","26.41","91066460.21","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/arkr", -"ARMO","ARMO BioSciences, Inc.","49.8","1514174428.2","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/armo", -"ARTX","Arotech Corporation","3.725","98708260.95","n/a","1994","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artx", -"ARQL","ArQule, Inc.","3.63","316264937.01","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arql", -"ARRY","Array BioPharma Inc.","15.75","3317534230.5","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arry", -"ARRS","ARRIS International plc","26.58","4950872586.66","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/arrs", -"DWCR","Arrow DWA Country Rotation ETF","30.2","15100000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwcr", -"DWAT","Arrow DWA Tactical ETF","12.0494","8434580","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwat", -"AROW","Arrow Financial Corporation","37.7","526645286.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/arow", -"ARWR","Arrowhead Pharmaceuticals, Inc.","9.53","834610601.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arwr", -"ASNS","Arsanis, Inc.","19.65","280885372.65","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/asns", -"ARTNA","Artesian Resources Corporation","36.81","339769330.74","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/artna", -"ARTW","Art's-Way Manufacturing Co., Inc.","2.775","11656293.15","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artw", -"ASNA","Ascena Retail Group, Inc.","3.03","594469516.8","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/asna", -"ASND","Ascendis Pharma A/S","66.92","2522214197.72","37689991","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asnd", -"ASCMA","Ascent Capital Group, Inc.","2.36","29260877.72","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ascma", -"APWC","Asia Pacific Wire & Cable Corporation Limited","2.5","34549172.5","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/apwc", -"ASLN","ASLAN Pharmaceuticals Limited","6.21","46575000","7500000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asln", -"ASML","ASML Holding N.V.","202.38","14957807240.94","73909513","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asml", -"ASPU","Aspen Group Inc.","8.08","148286341.6","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/aspu", -"AZPN","Aspen Technology, Inc.","93.84","6702394283.76","n/a","1994","Technology","EDP Services","https://www.nasdaq.com/symbol/azpn", -"ASMB","Assembly Biosciences, Inc.","42.53","874022036.54","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asmb", -"ASFI","Asta Funding, Inc.","3.6248","24010004.612","n/a","1995","Finance","Finance Companies","https://www.nasdaq.com/symbol/asfi", -"ASTE","Astec Industries, Inc.","57.9","1336765728.9","n/a","1986","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/aste", -"ATRO","Astronics Corporation","35.77","1004841146.33","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/atro", -"ALOT","AstroNova, Inc.","19.55","133093311.1","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/alot", -"ASTC","Astrotech Corporation","1.83","7516794.54","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/astc", -"ASUR","Asure Software Inc","17.17","216102203.78","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/asur", -"ASV","ASV Holdings, Inc.","7.1","69737740.7","n/a","2017","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/asv", -"ATAI","ATA Inc.","5.1001","53868342.5213","10562213","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/atai", -"ATRA","Atara Biotherapeutics, Inc.","47.9","2105180379.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/atra", -"ATHN","athenahealth, Inc.","149.43","6038424609.03","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/athn", -"ATNX","Athenex, Inc.","17","1079811593","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atnx", -"ATHX","Athersys, Inc.","2.43","335239264.35","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/athx", -"ATAC","Atlantic Acquisition Corp.","10.02","58842419.94","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atac", -"ATACR","Atlantic Acquisition Corp.","0.6","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacr", -"ATACU","Atlantic Acquisition Corp.","10.55","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacu", +"PIH","1347 Property Insurance Holdings, Inc.","7.95","47578889.7","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pih", +"PIHPP","1347 Property Insurance Holdings, Inc.","25.97","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pihpp", +"TURN","180 Degree Capital Corp.","2.25","70023514.5","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/turn", +"FLWS","1-800 FLOWERS.COM, Inc.","12.8","826931494.4","n/a","1999","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/flws", +"FCCY","1st Constitution Bancorp (NJ)","21.45","179396345.7","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fccy", +"SRCE","1st Source Corporation","55.98","1452971032.38","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/srce", +"VNET","21Vianet Group, Inc.","9.22","567997675.88","61604954","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/vnet", +"TWOU","2U, Inc.","93.01","5277036659.29","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/twou", +"JOBS","51job, Inc.","105.85","3856768700.35","36436171","2004","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/jobs", +"CAFD","8point3 Energy Partners LP","12.31","973638584.55","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cafd", +"EGHT","8x8 Inc","18.1","1683386409.4","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/eght", +"AVHI","A V Homes, Inc.","21.25","474899738.75","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/avhi", +"SHLM","A. Schulman, Inc.","44.25","1306564749.75","n/a","1972","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/shlm", +"AAON","AAON, Inc.","33","1727953623","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aaon", +"ABAX","ABAXIS, Inc.","83","1898293000","n/a","1992","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/abax", +"ABEO","Abeona Therapeutics Inc.","16.3","771076145.5","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeo", +"ABEOW","Abeona Therapeutics Inc.","11.26","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeow", +"ABIL","Ability Inc.","2.46","6337980.9","n/a","2014","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/abil", +"ABMD","ABIOMED, Inc.","405.62","18041100243.94","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/abmd", +"ABLX","Ablynx NV","52.67","918713908.77","17442831","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ablx", +"ABP","Abpro Corporation","n/a","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abp", +"AXAS","Abraxas Petroleum Corporation","2.58","429756165.06","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/axas", +"ACIU","AC Immune SA","9.83","564247553.95","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aciu", +"ACIA","Acacia Communications, Inc.","33.53","1346214109.73","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/acia", +"ACTG","Acacia Research Corporation","4.05","205123922.1","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/actg", +"ACHC","Acadia Healthcare Company, Inc.","39.13","3452636293.47","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/achc", +"ACAD","ACADIA Pharmaceuticals Inc.","17.5","2184454457.5","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acad", +"ACST","Acasti Pharma, Inc.","0.6934","27042922.431","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acst", +"AXDX","Accelerate Diagnostics, Inc.","20.6","1112040509.4","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/axdx", +"XLRN","Acceleron Pharma Inc.","35.85","1641045401.25","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/xlrn", +"ANCX","Access National Corporation","29.3","606553100.3","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ancx", +"ARAY","Accuray Incorporated","4.35","372525804.6","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/aray", +"ACRX","AcelRx Pharmaceuticals, Inc.","3.7","189886212.6","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrx", +"ACER","Acer Therapeutics Inc.","19","142451227","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acer", +"ACET","Aceto Corporation","3.55","109297556.2","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/acet", +"AKAO","Achaogen, Inc.","12.1","542035121.1","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akao", +"ACHV","Achieve Life Sciences, Inc. ","8.18","1055866.22","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/achv", +"ACHN","Achillion Pharmaceuticals, Inc.","3.02","417786008.76","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/achn", +"ACIW","ACI Worldwide, Inc.","24.99","2909471145.84","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/aciw", +"ACRS","Aclaris Therapeutics, Inc.","18.35","567125155.05","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrs", +"ACMR","ACM Research, Inc.","12.22","193566596.34","n/a","2017","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acmr", +"ACNB","ACNB Corporation","32.2","226512188","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acnb", +"ACOR","Acorda Therapeutics, Inc.","27.9","1313154680.4","n/a","2006","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/acor", +"ATVI","Activision Blizzard, Inc","73.95","56291098065.9","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/atvi", +"ACXM","Acxiom Corporation","29.86","2301019990.66","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/acxm", +"ADMS","Adamas Pharmaceuticals, Inc.","27.68","746870672.96","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adms", +"ADMP","Adamis Pharmaceuticals Corporation","4.05","135227110.5","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/admp", +"ADAP","Adaptimmune Therapeutics plc","12.61","818320855.56","64894596","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adap", +"ADUS","Addus HomeCare Corporation","56.8","664125707.2","n/a","2009","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/adus", +"AEY","ADDvantage Technologies Group, Inc.","1.33","13707172.85","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/aey", +"IOTS","Adesto Technologies Corporation","9.3","199529881.8","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/iots", +"ADMA","ADMA Biologics Inc","4.78","175550681.52","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adma", +"ADBE","Adobe Systems Incorporated","247.51","121891332615.85","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adbe", +"ADOM","ADOMANI, Inc.","1.21","86802492.37","n/a","2017","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/adom", +"ADTN","ADTRAN, Inc.","14.8","709130781.6","n/a","1994","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/adtn", +"ADRO","Aduro Biotech, Inc.","6.55","515682495.6","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adro", +"ADES","Advanced Emissions Solutions, Inc.","11.28","231512874.48","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ades", +"AEIS","Advanced Energy Industries, Inc.","65.87","2590629290.62","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeis", +"AMD","Advanced Micro Devices, Inc.","14.89","14433531981.32","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amd", +"ADXS","Advaxis, Inc.","1.9","99396313.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxs", +"ADXSW","Advaxis, Inc.","0.22","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxsw", +"ADVM","Adverum Biotechnologies, Inc.","6.4","398540166.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/advm", +"ACT","AdvisorShares Vice ETF","25.28","12640000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/act", +"AEGN","Aegion Corp","26.11","845957838.04","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/aegn", +"AGLE","Aeglea BioTherapeutics, Inc.","10.28","224709224.72","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agle", +"AEHR","Aehr Test Systems","2.84","62348593.2","n/a","1997","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/aehr", +"AMTX","Aemetis, Inc","1.49","30132106.1","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amtx", +"AERI","Aerie Pharmaceuticals, Inc.","65.15","2573198278","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/aeri", +"AVAV","AeroVironment, Inc.","60.13","1437466938.18","n/a","2007","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/avav", +"AEZS","AEterna Zentaris Inc.","2.04","33539150.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aezs", +"AEMD","Aethlon Medical, Inc.","1.2336","20601999.5568","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/aemd", +"GNMX","Aevi Genomic Medicine, Inc.","1.43","84852288.95","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnmx", +"AFMD","Affimed N.V.","2.15","134138646.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/afmd", +"AGEN","Agenus Inc.","3.1","322397151.1","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agen", +"AGRX","Agile Therapeutics, Inc.","0.5969","20442791.1692","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agrx", +"AGYS","Agilysys, Inc.","14.11","327841687.55","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/agys", +"AGIO","Agios Pharmaceuticals, Inc.","93.43","5382093170.03","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agio", +"AGMH","AGM Group Holdings Inc.","9.95","212094747.25","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/agmh", +"AGNC","AGNC Investment Corp.","18.9","8050493612.7","n/a","2008","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agnc", +"AGNCB","AGNC Investment Corp.","26.09","9038882665.47","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncb", +"AGNCN","AGNC Investment Corp.","25.99","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncn", +"AGFS","AgroFresh Solutions, Inc.","7.33","369654582.78","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfs", +"AGFSW","AgroFresh Solutions, Inc.","0.335","0","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfsw", +"ALRN","Aileron Therapeutics, Inc.","5.41","79729344.82","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alrn", +"AIMT","Aimmune Therapeutics, Inc.","30.46","1769586127.68","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aimt", +"AIRT","Air T, Inc.","33.2","67820594.8","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/airt", +"ATSG","Air Transport Services Group, Inc","23.15","1367713852.8","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/atsg", +"AIRG","Airgain, Inc.","8.45","81711178.9","n/a","2016","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/airg", +"AMCN","AirMedia Group Inc","0.73","32979756.77","45177749","2007","Technology","Advertising","https://www.nasdaq.com/symbol/amcn", +"AKAM","Akamai Technologies, Inc.","78.28","13308433134.04","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/akam", +"AKTX","Akari Therapeutics Plc","1.85","28135497.45","15208377","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aktx", +"AKCA","Akcea Therapeutics, Inc.","22.06","1888187006.76","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akca", +"AKBA","Akebia Therapeutics, Inc.","10.09","573951629.26","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akba", +"AKER","Akers Biosciences Inc","0.4637","38011327.1068","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/aker", +"AKRX","Akorn, Inc.","14.45","1809986986.75","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akrx", +"AKTS","Akoustis Technologies, Inc.","6.73","149622706","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/akts", +"ALRM","Alarm.com Holdings, Inc.","45.22","2138650461.78","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/alrm", +"ALSK","Alaska Communications Systems Group, Inc.","1.66","88163131.2","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/alsk", +"ALBO","Albireo Pharma, Inc.","31.07","371036044.73","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/albo", +"ABDC","Alcentra Capital Corp.","6.67","91290329.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/abdc", +"ALDR","Alder BioPharmaceuticals, Inc.","17.8","1207730658.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldr", +"ALDX","Aldeyra Therapeutics, Inc.","8.35","167913439.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldx", +"ALXN","Alexion Pharmaceuticals, Inc.","118.61","26390803638.43","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alxn", +"ALCO","Alico, Inc.","30.4","250107609.6","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/alco", +"ALGN","Align Technology, Inc.","339.32","27196376184.12","n/a","2001","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/algn", +"ALIM","Alimera Sciences, Inc.","0.84","58832265.24","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alim", +"ALJJ","ALJ Regional Holdings, Inc.","1.5716","59596825.9056","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/aljj", +"ALKS","Alkermes plc","48.3","7488328155","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alks", +"ABTX","Allegiance Bancshares, Inc.","43.5","579669516","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/abtx", +"ALGT","Allegiant Travel Company","150","2422333350","n/a","2006","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/algt", +"ALNA","Allena Pharmaceuticals, Inc.","13.5","279390006","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/alna", +"AMMA","Alliance MMA, Inc.","0.3536","5255547.6064","n/a","2016","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/amma", +"ARLP","Alliance Resource Partners, L.P.","20.1","2631155445.6","n/a","1999","Energy","Coal Mining","https://www.nasdaq.com/symbol/arlp", +"AHPI","Allied Healthcare Products, Inc.","2.45","9833165.65","n/a","1992","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ahpi", +"AMOT","Allied Motion Technologies, Inc.","48.44","459294807.44","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/amot", +"ALQA","Alliqua BioMedical, Inc.","2.08","10410838.88","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/alqa", +"ALLT","Allot Communications Ltd.","5.48","184061220.72","n/a","2006","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/allt", +"MDRX","Allscripts Healthcare Solutions, Inc.","12.61","2243982374.27","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mdrx", +"ALNY","Alnylam Pharmaceuticals, Inc.","99.91","10043194083.01","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alny", +"AOSL","Alpha and Omega Semiconductor Limited","16.04","383035071.68","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/aosl", +"GOOG","Alphabet Inc.","1123.86","780575572785.18","n/a","2004","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/goog", +"GOOGL","Alphabet Inc.","1134.42","787910007722.46","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/googl", +"SMCP","AlphaMark Actively Managed Small Cap ETF","26.1964","28815385.09","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/smcp", +"ATEC","Alphatec Holdings, Inc.","3.82","103848056.1","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atec", +"ALPN","Alpine Immune Sciences, Inc.","9.07","125615527.34","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alpn", +"SWIN","ALPS/Dorsey Wright Sector Momentum ETF","31.87","11154563.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/swin", +"AMR","Alta Mesa Resources, Inc.","7","2871665923","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amr", +"AMRWW","Alta Mesa Resources, Inc.","1.43","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amrww", +"AABA","Altaba Inc.","79.75","64588872485.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/aaba", +"ALTR","Altair Engineering Inc.","35.66","2282358676.48","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/altr", +"ALT","Altimmune, Inc.","0.6801","17547989.1672","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alt", +"ASPS","Altisource Portfolio Solutions S.A.","31.87","548312068.02","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/asps", +"AIMC","Altra Industrial Motion Corp.","44.75","1314905583.75","n/a","2006","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aimc", +"AMAG","AMAG Pharmaceuticals, Inc.","24.45","839286250.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amag", +"AMRN","Amarin Corporation plc","3.43","922887791.28","269063496","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amrn", +"AMRK","A-Mark Precious Metals, Inc.","13.855","97420739.75","n/a","n/a","Basic Industries","Other Specialty Stores","https://www.nasdaq.com/symbol/amrk", +"AMZN","Amazon.com, Inc.","1689.3","819693808927.2","n/a","1997","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/amzn", +"AMBC","Ambac Financial Group, Inc.","19.85","899844447.9","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambc", +"AMBCW","Ambac Financial Group, Inc.","9.17","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambcw", +"AMBA","Ambarella, Inc.","43.35","1451162101.35","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/amba", +"AMCX","AMC Networks Inc.","59.64","3426906945","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/amcx", +"DOX","Amdocs Limited","68.68","9850291640","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dox", +"AMDA","Amedica Corporation","1.06","7657694.4","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/amda", +"AMED","Amedisys Inc","78.47","2483216421.28","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/amed", +"UHAL","Amerco","343.29","6731157542.52","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/uhal", +"AMRH","Ameri Holdings, Inc.","1.37","25743667.26","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrh", +"AMRHW","Ameri Holdings, Inc.","0.2301","0","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrhw", +"ATAX","America First Multifamily Investors, L.P.","6.325","382364769.6","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atax", +"AMOV","America Movil, S.A.B. de C.V.","14.9377","49341622214.1216","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/amov", +"AAL","American Airlines Group, Inc.","43.84","20523812132.16","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/aal", +"ACSF","American Capital Senior Floating, Ltd.","12.35","123501235","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/acsf", +"AETI","American Electric Technologies, Inc.","1.6","14005817.6","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeti", +"AMNB","American National Bankshares, Inc.","41.7","362278674.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amnb", +"ANAT","American National Insurance Company","121.82","3275185397.18","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/anat", +"AOBC","American Outdoor Brands Corporation","12.63","683661394.8","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aobc", +"APEI","American Public Education, Inc.","44.35","727304475.65","n/a","2007","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apei", +"ARII","American Railcar Industries, Inc.","40.8","778622222.4","n/a","2006","Capital Goods","Railroads","https://www.nasdaq.com/symbol/arii", +"AMRB","American River Bankshares","16.55","97394350.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amrb", +"AMSWA","American Software, Inc.","13.34","405623417.02","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/amswa", +"AMSC","American Superconductor Corporation","6.48","135670263.12","n/a","1991","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/amsc", +"AMWD","American Woodmark Corporation","100.3","1755583999","n/a","1986","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/amwd", +"CRMT","America's Car-Mart, Inc.","64.75","443483174.75","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/crmt", +"ABCB","Ameris Bancorp","57.45","2353558803.45","n/a","1994","Finance","Major Banks","https://www.nasdaq.com/symbol/abcb", +"AMSF","AMERISAFE, Inc.","60.55","1166248403.25","n/a","2005","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/amsf", +"ASRV","AmeriServ Financial Inc.","4.3","77543624.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrv", +"ASRVP","AmeriServ Financial Inc.","28.65","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrvp", +"ATLO","Ames National Corporation","30.85","287241666.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/atlo", +"AMGN","Amgen Inc.","183.3","121290711083.1","n/a","1983","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/amgn", +"FOLD","Amicus Therapeutics, Inc.","16.23","3058890935.61","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fold", +"AMKR","Amkor Technology, Inc.","9.28","2222661235.52","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/amkr", +"AMPH","Amphastar Pharmaceuticals, Inc.","16.69","777988661.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amph", +"IBUY","Amplify Online Retail ETF","49.34","394720000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibuy", +"ASYS","Amtech Systems, Inc.","8.54","127211874.16","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asys", +"AFSI","AmTrust Financial Services, Inc.","14.56","2858936371.2","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afsi", +"AMRS","Amyris, Inc.","5.54","277979134.06","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amrs", +"ADI","Analog Devices, Inc.","101.96","37816687892.32","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/adi", +"ALOG","Analogic Corporation","83.85","1048262346.3","n/a","1972","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/alog", +"ANAB","AnaptysBio, Inc.","72.46","1702641892.8","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anab", +"AVXL","Anavex Life Sciences Corp.","3.75","167475232.5","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/avxl", +"ANCB","Anchor Bancorp","25.93","64410897.9","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/ancb", +"ANGI","ANGI Homeservices Inc.","15.91","7645528194.18","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/angi", +"ANGO","AngioDynamics, Inc.","21.25","782095752.5","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ango", +"ANIP","ANI Pharmaceuticals, Inc.","65.39","771424139.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anip", +"ANIK","Anika Therapeutics Inc.","42.23","604331317.02","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/anik", +"ANSS","ANSYS, Inc.","170.87","14355962918.64","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/anss", +"ATRS","Antares Pharma, Inc.","2.7","423429003.9","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrs", +"ANTH","Anthera Pharmaceuticals, Inc.","0.23","6021239.46","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anth", +"APLS","Apellis Pharmaceuticals, Inc.","20.37","1139536421.52","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apls", +"APOG","Apogee Enterprises, Inc.","44.6","1258596345.4","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/apog", +"APEN","Apollo Endosurgery, Inc.","6.37","111535190.13","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/apen", +"AINV","Apollo Investment Corporation","5.79","1252447035.84","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/ainv", +"AMEH","Apollo Medical Holdings, Inc.","14.27","475677021.93","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ameh", +"APPF","AppFolio, Inc.","59.75","2041696696","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appf", +"APPN","Appian Corporation","33.56","2055853751.56","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appn", +"AAPL","Apple Inc.","193.46","950882597480","n/a","1980","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/aapl", +"ARCI","Appliance Recycling Centers of America, Inc.","0.785","5397161.525","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/arci", +"APDN","Applied DNA Sciences Inc","1.4801","44568855.5657","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdn", +"APDNW","Applied DNA Sciences Inc","0.2","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdnw", +"AGTC","Applied Genetic Technologies Corporation","4.9","88741626.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agtc", +"AMAT","Applied Materials, Inc.","51.25","51662447802.5","n/a","1972","Technology","Semiconductors","https://www.nasdaq.com/symbol/amat", +"AAOI","Applied Optoelectronics, Inc.","44.98","880664004.74","n/a","2013","Technology","Semiconductors","https://www.nasdaq.com/symbol/aaoi", +"AREX","Approach Resources Inc.","2.68","253601062.16","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/arex", +"APTI","Apptio, Inc.","34.01","1485384233.26","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/apti", +"APRI","Apricus Biosciences, Inc.","0.2601","6097024.908","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apri", +"APVO","Aptevo Therapeutics Inc.","5.09","114963411.88","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apvo", +"APTO","Aptose Biosciences, Inc.","3.77","117129858.56","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/apto", +"AQMS","Aqua Metals, Inc.","3.02","86656514.2","n/a","2015","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/aqms", +"AQB","AquaBounty Technologies, Inc.","3","38480460","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aqb", +"AQXP","Aquinox Pharmaceuticals, Inc.","14.46","339928600.92","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aqxp", +"ARDM","Aradigm Corporation","1.53","23273552.16","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ardm", +"ARLZ","Aralez Pharmaceuticals Inc.","0.4","26789096.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arlz", +"PETX","Aratana Therapeutics, Inc.","5.06","237035229.42","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/petx", +"ABUS","Arbutus Biopharma Corporation","5.9","325491182.3","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abus", +"ARCW","ARC Group Worldwide, Inc.","2.35","54769243.35","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/arcw", +"ABIO","ARCA biopharma, Inc.","0.5376","7485448.32","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/abio", +"RKDA","Arcadia Biosciences, Inc.","10.3","34834795.7","n/a","2015","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/rkda", +"ARCB","ArcBest Corporation","48.4","1241049132.4","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/arcb", +"ACGL","Arch Capital Group Ltd.","81.64","11084724147.64","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acgl", +"ACGLO","Arch Capital Group Ltd.","24.89","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglo", +"ACGLP","Arch Capital Group Ltd.","24.4","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglp", +"FUV","Arcimoto, Inc.","3","47757645","n/a","2017","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/fuv", +"ARCT","Arcturus Therapeutics Ltd.","7.25","74852153.75","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/arct", +"ARDX","Ardelyx, Inc.","3.8","228393558.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ardx", +"ARNA","Arena Pharmaceuticals, Inc.","47.76","2351420329.44","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arna", +"ARCC","Ares Capital Corporation","17.07","7276910274","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/arcc", +"ARGX","argenx SE","98.18","1704703463.56","17363042","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/argx", +"ARKR","Ark Restaurants Corp.","26.19","90307860.39","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/arkr", +"ARMO","ARMO BioSciences, Inc.","49.99","1519951398.91","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/armo", +"ARTX","Arotech Corporation","3.7","98045789.4","n/a","1994","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artx", +"ARQL","ArQule, Inc.","5.78","503584390.06","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arql", +"ARRY","Array BioPharma Inc.","17.77","3743021160.38","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arry", +"ARRS","ARRIS International plc","26.35","4908032078.95","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/arrs", +"DWCR","Arrow DWA Country Rotation ETF","29.67","14835000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwcr", +"DWAT","Arrow DWA Tactical ETF","11.9101","5955050","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwat", +"AROW","Arrow Financial Corporation","37.85","528740692.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/arow", +"ARWR","Arrowhead Pharmaceuticals, Inc.","10.37","908175439.56","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arwr", +"ASNS","Arsanis, Inc.","17.7","253011251.7","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/asns", +"ARTNA","Artesian Resources Corporation","38.79","358045431.66","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/artna", +"ARTW","Art's-Way Manufacturing Co., Inc.","2.75","11551281.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artw", +"ASNA","Ascena Retail Group, Inc.","3.96","776930457.6","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/asna", +"ASND","Ascendis Pharma A/S","67.5","2544074392.5","37689991","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asnd", +"ASCMA","Ascent Capital Group, Inc.","2.29","28392970.33","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ascma", +"APWC","Asia Pacific Wire & Cable Corporation Limited","2.55","35240155.95","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/apwc", +"ASLN","ASLAN Pharmaceuticals Limited","10.24","76800000","7500000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asln", +"ASML","ASML Holding N.V.","207.56","15340658518.28","73909513","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asml", +"ASPU","Aspen Group Inc.","7.3","133971571","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/aspu", +"AZPN","Aspen Technology, Inc.","95.48","6819529051.72","n/a","1994","Technology","EDP Services","https://www.nasdaq.com/symbol/azpn", +"ASMB","Assembly Biosciences, Inc.","42.17","866623778.06","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asmb", +"ASFI","Asta Funding, Inc.","4.05","26826450.75","n/a","1995","Finance","Finance Companies","https://www.nasdaq.com/symbol/asfi", +"ASTE","Astec Industries, Inc.","60.2","1389866958.2","n/a","1986","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/aste", +"ATRO","Astronics Corporation","35.56","998941883.24","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/atro", +"ALOT","AstroNova, Inc.","18.3856","125166259.8752","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/alot", +"ASTC","Astrotech Corporation","1.71","7033346.28","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/astc", +"ASUR","Asure Software Inc","17.95","225919310.3","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/asur", +"ASV","ASV Holdings, Inc.","6.07","59620857.19","n/a","2017","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/asv", +"ATAI","ATA Inc.","5.2773","55739966.6649","10562213","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/atai", +"ATRA","Atara Biotherapeutics, Inc.","42.3","1859063257.8","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/atra", +"ATHN","athenahealth, Inc.","158.54","6406557167.34","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/athn", +"ATNX","Athenex, Inc.","16.37","1039795045.73","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atnx", +"ATHX","Athersys, Inc.","2.73","376626827.85","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/athx", +"ATAC","Atlantic Acquisition Corp.","10.05","20064322.5","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atac", +"ATACR","Atlantic Acquisition Corp.","0.5401","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacr", +"ATACU","Atlantic Acquisition Corp.","10.7","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacu", "AAME","Atlantic American Corporation","2.75","55727311.75","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aame", -"ACBI","Atlantic Capital Bancshares, Inc.","20.75","540272294.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acbi", -"ACFC","Atlantic Coast Financial Corporation","10.89","169370351.37","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/acfc", -"AY","Atlantica Yield plc","19.48","1952232224.8","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ay", -"ATLC","Atlanticus Holdings Corporation","2.01","30873716.58","n/a","1995","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atlc", -"AAWW","Atlas Air Worldwide Holdings","69.25","1770154511.5","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/aaww", -"AFH","Atlas Financial Holdings, Inc.","10.8","128919276","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afh", -"TEAM","Atlassian Corporation Plc","61.64","14424582339.24","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/team", -"ATNI","ATN International, Inc.","52.38","837243019.98","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/atni", -"ATOM","Atomera Incorporated","5.49","67862268.81","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/atom", -"ATOS","Atossa Genetics Inc.","3.73","9891780.96","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atos", -"ATRC","AtriCure, Inc.","24","840961176","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrc", -"ATRI","Atrion Corporation","596.85","1105271897.7","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atri", -"ATIS","Attis Industries Inc.","0.4601","7878483.7016","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atis", -"ATISW","Attis Industries Inc.","0.12","0","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atisw", -"ATTU","Attunity Ltd.","10.59","219607244.52","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/attu", -"LIFE","aTyr Pharma, Inc.","0.975","29083004.925","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/life", -"AUBN","Auburn National Bancorporation, Inc.","44.39","161743754.22","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/aubn", -"BOLD","Audentes Therapeutics, Inc.","41.39","1520818473.19","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bold", -"AUDC","AudioCodes Ltd.","7.16","206868703.32","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/audc", -"AUPH","Aurinia Pharmaceuticals Inc","6.11","513556241.38","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/auph", -"EARS","Auris Medical Holding AG","1.47","8992560.36","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ears", -"ADSK","Autodesk, Inc.","136.52","29912750304.48","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adsk", -"ADP","Automatic Data Processing, Inc.","127.99","56382452248.76","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/adp", -"AUTO","AutoWeb, Inc.","3.58","46132685.5","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/auto", -"AVDL","Avadel Pharmaceuticals plc","6.98","287635106.64","41208468","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/avdl", -"ATXI","Avenue Therapeutics, Inc.","4.35","45905745.75","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atxi", -"AVEO","AVEO Pharmaceuticals, Inc.","2.13","253187713.23","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aveo", -"AVNW","Aviat Networks, Inc.","18.54","99176188.86","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/avnw", -"CDMO","Avid Bioservices, Inc.","3.47","192766248.51","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmo", -"CDMOP","Avid Bioservices, Inc.","25.09","17563000","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmop", -"AVID","Avid Technology, Inc.","4.96","205849567.84","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/avid", -"AVGR","Avinger, Inc.","1.32","6389951.04","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/avgr", -"CAR","Avis Budget Group, Inc.","44.75","3636342174.25","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/car", -"AHPA","Avista Healthcare Public Acquisition Corp.","10","387500000","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpa", +"ACBI","Atlantic Capital Bancshares, Inc.","21.3","554592764.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acbi", +"AY","Atlantica Yield plc","19.78","1982297402.8","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ay", +"ATLC","Atlanticus Holdings Corporation","2.13","32695335.99","n/a","1995","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atlc", +"AAWW","Atlas Air Worldwide Holdings","71","1814887658","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/aaww", +"AFH","Atlas Financial Holdings, Inc.","11.8","140856246","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afh", +"AFHBL","Atlas Financial Holdings, Inc.","24.85","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afhbl", +"TEAM","Atlassian Corporation Plc","63.78","14925370888.98","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/team", +"ATNI","ATN International, Inc.","56.2","898301980.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/atni", +"ATOM","Atomera Incorporated","5.63","69592818.47","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/atom", +"ATOS","Atossa Genetics Inc.","2.75","7292868","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atos", +"ATRC","AtriCure, Inc.","24.33","852524392.17","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrc", +"ATRI","Atrion Corporation","569.6","1054809203.2","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atri", +"ATIS","Attis Industries Inc.","0.4556","8103437.3688","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atis", +"ATISW","Attis Industries Inc.","0.0908","0","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atisw", +"ATTU","Attunity Ltd.","11.68","242210823.04","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/attu", +"LIFE","aTyr Pharma, Inc.","0.8999","26842867.8277","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/life", +"AUBN","Auburn National Bancorporation, Inc.","45.35","165241704.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/aubn", +"BOLD","Audentes Therapeutics, Inc.","38.31","1407648120.51","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bold", +"AUDC","AudioCodes Ltd.","7.42","214380695.34","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/audc", +"AUPH","Aurinia Pharmaceuticals Inc","5.58","469836351.54","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/auph", +"EARS","Auris Medical Holding AG","1.19","7279691.72","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ears", +"ADSK","Autodesk, Inc.","134.14","29391271065.36","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adsk", +"ADP","Automatic Data Processing, Inc.","134.58","59285494363.92","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/adp", +"AUTO","AutoWeb, Inc.","3.72","47936757","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/auto", +"AVDL","Avadel Pharmaceuticals plc","7.19","296288884.92","41208468","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/avdl", +"ATXI","Avenue Therapeutics, Inc.","4.29","45272563.05","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atxi", +"AVEO","AVEO Pharmaceuticals, Inc.","2.22","263885785.62","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aveo", +"AVNW","Aviat Networks, Inc.","17.31","92596538.79","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/avnw", +"CDMO","Avid Bioservices, Inc.","3.31","183877891.23","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmo", +"CDMOP","Avid Bioservices, Inc.","25.5925","17914750","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmop", +"AVID","Avid Technology, Inc.","4.89","202944432.81","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/avid", +"AVGR","Avinger, Inc.","1.58","8789337.76","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/avgr", +"CAR","Avis Budget Group, Inc.","38.85","3156913820.55","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/car", +"AHPA","Avista Healthcare Public Acquisition Corp.","10.02","388275000","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpa", "AHPAU","Avista Healthcare Public Acquisition Corp.","10.14","0","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpau", -"AHPAW","Avista Healthcare Public Acquisition Corp.","0.35","0","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpaw", -"AVT","Avnet, Inc.","39.18","4622518813.74","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/avt", -"AWRE","Aware, Inc.","4","86187272","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/awre", -"ACLS","Axcelis Technologies, Inc.","22.4","720060656","n/a","2000","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acls", -"AXGN","AxoGen, Inc.","42.45","1619376020.25","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/axgn", -"AAXN","Axon Enterprise, Inc.","57.12","3049148481.12","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aaxn", +"AHPAW","Avista Healthcare Public Acquisition Corp.","0.34","0","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpaw", +"AVT","Avnet, Inc.","39.41","4649654580.13","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/avt", +"AWRE","Aware, Inc.","3.95","85109931.1","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/awre", +"ACLS","Axcelis Technologies, Inc.","20.65","663805917.25","n/a","2000","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acls", +"AXGN","AxoGen, Inc.","47.75","1821559598.75","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/axgn", +"AAXN","Axon Enterprise, Inc.","63.53","3391323582.03","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aaxn", +"AXON ","Axovant Sciences Ltd.","4.8","517382755.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/axon", "AXSM","Axsome Therapeutics, Inc.","3.5","89899222","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/axsm", -"AXTI","AXT Inc","6.65","262264475.55","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/axti", -"AYTU","Aytu BioScience, Inc.","0.38","13635566.22","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aytu", -"AZRX","AzurRx BioPharma, Inc.","2.46","41235491.7","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/azrx", -"BCOM","B Communications Ltd.","10.438","311981851.71","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/bcom", -"RILY","B. Riley Financial, Inc.","20.85","536627959.2","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rily", -"RILYG","B. Riley Financial, Inc.","24.5801","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyg", -"RILYH","B. Riley Financial, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rilyh", -"RILYL","B. Riley Financial, Inc.","25.4965","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyl", -"RILYZ","B. Riley Financial, Inc.","25.08","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyz", -"BOSC","B.O.S. Better Online Solutions","2.32","7787518.48","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bosc", -"BIDU","Baidu, Inc.","279.68","78516361945.6","280736420","2005","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/bidu", -"BCPC","Balchem Corporation","93.21","2992764309.6","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/bcpc", -"BWINA","Baldwin & Lyons, Inc.","23.4899","353316072.4709","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwina", -"BWINB","Baldwin & Lyons, Inc.","23.45","352715928.95","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwinb", -"BLDP","Ballard Power Systems, Inc.","3.16","562765183.68","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bldp", -"BANF","BancFirst Corporation","59.65","1951343274.75","n/a","1993","Finance","Major Banks","https://www.nasdaq.com/symbol/banf", -"BANFP","BancFirst Corporation","27.2","27200000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banfp", -"BCTF","Bancorp 34, Inc.","14.54","49495105.1","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bctf", -"BAND","Bandwidth Inc.","34.72","615109449.92","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/band", -"BOCH","Bank of Commerce Holdings (CA)","11.5","187627123","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/boch", -"BMRC","Bank of Marin Bancorp","79.25","553475501.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmrc", -"BMLP","Bank Of Montreal","48.437","48437000","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bmlp", -"BKSC","Bank of South Carolina Corp.","20.9","114765599.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bksc", -"BOTJ","Bank of the James Financial Group, Inc.","16.15","70711741.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/botj", -"OZRK","Bank of the Ozarks","49.02","6304761761.22","n/a","1997","Finance","Major Banks","https://www.nasdaq.com/symbol/ozrk", -"BFIN","BankFinancial Corporation","17.75","314868208.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bfin", -"BWFG","Bankwell Financial Group, Inc.","31.17","244179670.68","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bwfg", -"BANR","Banner Corporation","59.07","1914342686.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banr", -"BZUN","Baozun Inc.","53.51","2050780221.27","38325177","2015","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/bzun", -"DFVL","Barclays PLC","62.17","4550844","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvl", -"DFVS","Barclays PLC","36.81","1317798","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvs", +"AXTI","AXT Inc","7.9","311562309.3","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/axti", +"AYTU","Aytu BioScience, Inc.","0.3058","10973042.5002","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aytu", +"AZRX","AzurRx BioPharma, Inc.","2.92","48946193.4","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/azrx", +"BCOM","B Communications Ltd.","10.4147","311285436.9615","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/bcom", +"RILY","B. Riley Financial, Inc.","21.2","545636102.4","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rily", +"RILYG","B. Riley Financial, Inc.","25","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyg", +"RILYH","B. Riley Financial, Inc.","25.5","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyh", +"RILYL","B. Riley Financial, Inc.","25.5","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyl", +"RILYZ","B. Riley Financial, Inc.","25.25","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyz", +"BOSC","B.O.S. Better Online Solutions","2.37","7955352.93","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bosc", +"BIDU","Baidu, Inc.","264.89","74364270293.8","280736420","2005","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/bidu", +"BCPC","Balchem Corporation","99.33","3189263800.8","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/bcpc", +"BWINA","Baldwin & Lyons, Inc.","23.16","348353983.56","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwina", +"BWINB","Baldwin & Lyons, Inc.","23.5","353467988.5","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwinb", +"BLDP","Ballard Power Systems, Inc.","2.92","521842091.4","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bldp", +"BANF","BancFirst Corporation","62.9","2057661223.5","n/a","1993","Finance","Major Banks","https://www.nasdaq.com/symbol/banf", +"BANFP","BancFirst Corporation","27.69","27690000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banfp", +"BCTF","Bancorp 34, Inc.","14.95","50890771.75","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bctf", +"BAND","Bandwidth Inc.","39.34","696958691.24","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/band", +"BOCH","Bank of Commerce Holdings (CA)","12.1","197416364.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/boch", +"BMRC","Bank of Marin Bancorp","81.4","568490925.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmrc", +"BMLP","Bank Of Montreal","51.75","51750000","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bmlp", +"BKSC","Bank of South Carolina Corp.","20.65","113392805.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bksc", +"BOTJ","Bank of the James Financial Group, Inc.","15.09","66070599.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/botj", +"OZRK","Bank of the Ozarks","49.61","6380645266.71","n/a","1997","Finance","Major Banks","https://www.nasdaq.com/symbol/ozrk", +"BFIN","BankFinancial Corporation","18.21","323028173.34","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bfin", +"BWFG","Bankwell Financial Group, Inc.","31.15","244022994.6","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bwfg", +"BANR","Banner Corporation","62.37","2021289205.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banr", +"BZUN","Baozun Inc.","61.99","2375777722.23","38325177","2015","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/bzun", +"DFVL","Barclays PLC","62.64","4585248","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvl", +"DFVS","Barclays PLC","34.82","1246556","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvs", "DLBL","Barclays PLC","75.08","4346155.96","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dlbl", -"DLBS","Barclays PLC","22.49","21840983.58","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dlbs", -"DTUL","Barclays PLC","56.03","3867918.99","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtul", -"DTUS","Barclays PLC","39.9498","10235258.6094","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtus", -"DTYL","Barclays PLC","73.11","5029456.23","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtyl", -"DTYS","Barclays PLC","24.96","71066586.24","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtys", -"FLAT","Barclays PLC","62","2848404","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/flat", -"STPP","Barclays PLC","32.15","4272735","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/stpp", -"TAPR","Barclays PLC","30.3008","20010648.32","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/tapr", +"DLBS","Barclays PLC","20.99","20384270.58","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dlbs", +"DTUL","Barclays PLC","56.75","3917622.75","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtul", +"DTUS","Barclays PLC","38.71","9917618.13","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtus", +"DTYL","Barclays PLC","72.41","4981301.13","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtyl", +"DTYS","Barclays PLC","22.86","65087426.34","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtys", +"FLAT","Barclays PLC","63","2894346","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/flat", +"STPP","Barclays PLC","31.25","4153125","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/stpp", +"TAPR","Barclays PLC","27.3879","18086969.16","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/tapr", "BHAC","Barington/Hilco Acquisition Corp.","10.47","29148898.8","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhac", -"BHACR","Barington/Hilco Acquisition Corp.","0.1888","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacr", +"BHACR","Barington/Hilco Acquisition Corp.","0.1499","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacr", "BHACU","Barington/Hilco Acquisition Corp.","10.4","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacu", "BHACW","Barington/Hilco Acquisition Corp.","0.09","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacw", -"BBSI","Barrett Business Services, Inc.","86.51","632284114.98","n/a","1993","Technology","Professional Services","https://www.nasdaq.com/symbol/bbsi", -"BSET","Bassett Furniture Industries, Incorporated","28.05","301685940.6","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/bset", -"BCML","BayCom Corp","24.5","134074437","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bcml", -"BCBP","BCB Bancorp, Inc. (NJ)","15.45","242369959.2","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bcbp", -"BECN","Beacon Roofing Supply, Inc.","39.83","2711892225.42","n/a","2004","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/becn", -"BBGI","Beasley Broadcast Group, Inc.","10.85","298399401.65","n/a","2000","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/bbgi", -"BBBY","Bed Bath & Beyond Inc.","17.85","2504556651.45","n/a","1992","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/bbby", -"BGNE","BeiGene, Ltd.","189.11","7011146402.85","37074435","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bgne", -"BELFA","Bel Fuse Inc.","18.57","223248799.98","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfa", -"BELFB","Bel Fuse Inc.","20.5","246451287","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfb", -"BLPH","Bellerophon Therapeutics, Inc.","2.43","139647665.25","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blph", -"BLCM","Bellicum Pharmaceuticals, Inc.","7.99","342555629.55","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blcm", -"BNCL","Beneficial Bancorp, Inc.","16.35","1227350861.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bncl", -"BNFT","Benefitfocus, Inc.","34.8","1105320801.6","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bnft", -"BNTC","Benitec Biopharma Limited","2.52","3755727.36","1490368","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntc", -"BNTCW","Benitec Biopharma Limited","0.24","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntcw", -"BYSI","BeyondSpring, Inc.","27.61","620001932.22","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bysi", -"BGCP","BGC Partners, Inc.","12.26","3896255241.72","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/bgcp", -"BGFV","Big 5 Sporting Goods Corporation","8.05","172398461.9","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/bgfv", -"BRPA","Big Rock Partners Acquisition Corp.","9.85","88999675","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpa", -"BRPAR","Big Rock Partners Acquisition Corp.","0.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpar", -"BRPAU","Big Rock Partners Acquisition Corp.","10.63","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpau", +"BBSI","Barrett Business Services, Inc.","87.91","642516432.18","n/a","1993","Technology","Professional Services","https://www.nasdaq.com/symbol/bbsi", +"BSET","Bassett Furniture Industries, Incorporated","28.45","305988057.4","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/bset", +"BCML","BayCom Corp","24.54","134293334.04","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bcml", +"BCBP","BCB Bancorp, Inc. (NJ)","15.8","247860540.8","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bcbp", +"BECN","Beacon Roofing Supply, Inc.","42.86","2918194847.64","n/a","2004","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/becn", +"BBGI","Beasley Broadcast Group, Inc.","11.7","321776313.3","n/a","2000","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/bbgi", +"BBBY","Bed Bath & Beyond Inc.","19.11","2676203231.52","n/a","1992","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/bbby", +"BGNE","BeiGene, Ltd.","213.43","7912796662.05","37074435","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bgne", +"BELFA","Bel Fuse Inc.","19.85","238636977.9","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfa", +"BELFB","Bel Fuse Inc.","20.8","250057891.2","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfb", +"BLPH","Bellerophon Therapeutics, Inc.","2.41","138498301.75","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blph", +"BLCM","Bellicum Pharmaceuticals, Inc.","8.39","359704847.55","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blcm", +"BNCL","Beneficial Bancorp, Inc.","16.95","1272391260.45","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bncl", +"BNFT","Benefitfocus, Inc.","33.25","1056089559","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bnft", +"BNTC","Benitec Biopharma Limited","2.47","3681208.96","1490368","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntc", +"BNTCW","Benitec Biopharma Limited","0.28","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntcw", +"BYSI","BeyondSpring, Inc.","27.9999","628197412.4298","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bysi", +"BGCP","BGC Partners, Inc.","11.39","3619767308.58","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/bgcp", +"BGFV","Big 5 Sporting Goods Corporation","8.35","178823249.3","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/bgfv", +"BRPA","Big Rock Partners Acquisition Corp.","9.9","89451450","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpa", +"BRPAR","Big Rock Partners Acquisition Corp.","0.49","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpar", +"BRPAU","Big Rock Partners Acquisition Corp.","10.5727","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpau", "BRPAW","Big Rock Partners Acquisition Corp.","0.4","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpaw", -"BILI","Bilibili Inc.","13.55","569100000","42000000","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/bili", -"BASI","Bioanalytical Systems, Inc.","1.6599","13686406.668","n/a","1997","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/basi", -"ORPN","Bioblast Pharma Ltd.","2.49","8322558.57","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orpn", -"BIOC","Biocept, Inc.","0.1999","13600865.9651","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/bioc", -"BCRX","BioCryst Pharmaceuticals, Inc.","5.9","582429450.4","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcrx", -"BDSI","BioDelivery Sciences International, Inc.","2.3","136328619.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bdsi", -"BFRA","Biofrontera AG","13.94","13935316.16","999664","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bfra", -"BIIB","Biogen Inc.","280.57","59202499128.65","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/biib", -"BHTG","BioHiTech Global, Inc.","3.6152","52245814.7616","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/bhtg", -"BKYI","BIO-key International, Inc.","2.16","23050513.44","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bkyi", -"BIOL","Biolase, Inc.","1.28","26201660.16","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/biol", -"BLFS","BioLife Solutions, Inc.","9.0533","136747769.8019","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/blfs", -"BLRX","BioLineRx Ltd.","0.9224","75038819.1488","81351712","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blrx", -"BMRN","BioMarin Pharmaceutical Inc.","88.43","15626758357.02","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bmrn", -"BMRA","Biomerica, Inc.","3.67","31752696.87","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bmra", -"BVXV","BiondVax Pharmaceuticals Ltd.","6.929","39327361.827","5675763","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxv", -"BVXVW","BiondVax Pharmaceuticals Ltd.","1.27","0","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxvw", -"BPTH","Bio-Path Holdings, Inc.","1.74","19732915.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpth", +"BILI","Bilibili Inc.","16.22","681240000","42000000","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/bili", +"BASI","Bioanalytical Systems, Inc.","1.5294","12610392.408","n/a","1997","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/basi", +"ORPN","Bioblast Pharma Ltd.","2.26","7553808.18","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orpn", +"BIOC","Biocept, Inc.","0.2295","15654963.5955","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/bioc", +"BCRX","BioCryst Pharmaceuticals, Inc.","6.14","606121495.84","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcrx", +"BDSI","BioDelivery Sciences International, Inc.","2.85","168928942.05","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bdsi", +"BFRA","Biofrontera AG","13.117","13112592.688","999664","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bfra", +"BIIB","Biogen Inc.","305.37","64435496164.65","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/biib", +"BHTG","BioHiTech Global, Inc.","3.9","56361661.2","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/bhtg", +"BKYI","BIO-key International, Inc.","2.24","26718549.76","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bkyi", +"BIOL","Biolase, Inc.","1.16","23745254.52","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/biol", +"BLFS","BioLife Solutions, Inc.","10.34","156183042.62","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/blfs", +"BLRX","BioLineRx Ltd.","0.88","71589506.56","81351712","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blrx", +"BMRN","BioMarin Pharmaceutical Inc.","91.01","16082678707.14","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bmrn", +"BMRA","Biomerica, Inc.","3.73","32271814.53","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bmra", +"BVXV","BiondVax Pharmaceuticals Ltd.","6.4","36324883.2","5675763","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxv", +"BVXVW","BiondVax Pharmaceuticals Ltd.","1.2","0","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxvw", +"BPTH","Bio-Path Holdings, Inc.","1.66","18825654.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpth", "BIOS","BioScrip, Inc.","2.5","319879787.5","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/bios", -"BSTC","BioSpecifics Technologies Corp","43.39","313025569.87","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bstc", -"BSPM","Biostar Pharmaceuticals, Inc.","2.47","6513854.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bspm", -"TECH","Bio-Techne Corp","151.62","5696949411.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tech", -"BEAT","BioTelemetry, Inc.","41.2","1351118114.8","n/a","2008","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/beat", -"BTAI","BioXcel Therapeutics, Inc.","10.54","164904044.3","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/btai", -"BCAC","Bison Capital Acquisition Corp.","10.01","24185331.17","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcac", +"BSTC","BioSpecifics Technologies Corp","43.7","315261982.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bstc", +"BSPM","Biostar Pharmaceuticals, Inc.","2.27","5986416.76","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bspm", +"TECH","Bio-Techne Corp","158.8","5966729762","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tech", +"BEAT","BioTelemetry, Inc.","44","1442941676","n/a","2008","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/beat", +"BTAI","BioXcel Therapeutics, Inc.","10.86","169910618.7","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/btai", +"BCAC","Bison Capital Acquisition Corp.","9.98","24112847.66","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcac", "BCACR","Bison Capital Acquisition Corp.","0.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacr", -"BCACU","Bison Capital Acquisition Corp.","10.3597","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacu", -"BCACW","Bison Capital Acquisition Corp.","0.47","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacw", -"BJRI","BJ's Restaurants, Inc.","54.05","1123393414.85","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bjri", -"BBOX","Black Box Corporation","2.6","39362674","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bbox", +"BCACU","Bison Capital Acquisition Corp.","10.49","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacu", +"BCACW","Bison Capital Acquisition Corp.","0.43","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacw", +"BJRI","BJ's Restaurants, Inc.","56.9","1182628775.3","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bjri", +"BBOX","Black Box Corporation","2.35","35577801.5","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bbox", "BRAC","Black Ridge Acquisition Corp.","9.78","42627997.98","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brac", -"BRACR","Black Ridge Acquisition Corp.","0.27","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracr", -"BRACU","Black Ridge Acquisition Corp.","10.32","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracu", -"BRACW","Black Ridge Acquisition Corp.","0.3499","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracw", -"BLKB","Blackbaud, Inc.","98.94","4801152150.24","n/a","2004","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/blkb", -"HAWK","Blackhawk Network Holdings, Inc.","44.95","2567409150","n/a","2013","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hawk", -"BL","BlackLine, Inc.","39.52","2112039696","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bl", -"BKCC","BlackRock Capital Investment Corporation","6.13","442725022.27","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/bkcc", -"ADRA","BLDRS Asia 50 ADR Index Fund","35.238","22904700","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adra", -"ADRD","BLDRS Developed Markets 100 ADR Index Fund","23.711","69947450","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adrd", -"ADRE","BLDRS Emerging Markets 50 ADR Index Fund","44.11","167618000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adre", -"ADRU","BLDRS Europe 100 ADR Index Fund","22.94","17205000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adru", -"BLNK","Blink Charging Co.","8.01","173200950.9","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnk", -"BLNKW","Blink Charging Co.","3.68","0","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnkw", -"BLMN","Bloomin' Brands, Inc.","22.01","2043196465.71","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/blmn", -"BCOR","Blucora, Inc.","35.7","1677208705.2","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/bcor", -"BLBD","Blue Bird Corporation","20.3","548093098","n/a","2014","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/blbd", -"BHBK","Blue Hills Bancorp, Inc.","20.5","550702180.5","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bhbk", -"BLUE","bluebird bio, Inc.","189.3","9487578189.6","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/blue", -"BKEP","Blueknight Energy Partners L.P., L.L.C.","3.5","141125047","n/a","2011","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkep", -"BKEPP","Blueknight Energy Partners L.P., L.L.C.","6.55","197538954.45","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkepp", -"BPMC","Blueprint Medicines Corporation","81.9","3590277900.3","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpmc", -"ITEQ","BlueStar Israel Technology ETF","34.29","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iteq", -"BMCH","BMC Stock Holdings, Inc.","19.6","1317827207.2","n/a","2013","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bmch", -"BOFI","BofI Holding, Inc.","42.17","2637859293.11","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofi", -"BOFIL","BofI Holding, Inc.","25.6","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofil", -"WIFI","Boingo Wireless, Inc.","20.75","867684012.75","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/wifi", -"BOJA","Bojangles', Inc.","15.6","572103105.6","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/boja", -"BOKF","BOK Financial Corporation","104.84","6862774504.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokf", -"BOKFL","BOK Financial Corporation","25.289","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokfl", -"BNSO","Bonso Electronics International, Inc.","3.16","15495647.76","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bnso", -"BKNG","Booking Holdings Inc.","2089.11","100642801131.15","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bkng", -"BRQS","Borqs Technologies, Inc. ","7.05","220688617.5","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/brqs", -"BOMN","Boston Omaha Corporation","27.12","503992900.08","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bomn", -"BPFH","Boston Private Financial Holdings, Inc.","16.9","1423309448.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfh", -"BPFHP","Boston Private Financial Holdings, Inc.","25.02","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhp", -"BPFHW","Boston Private Financial Holdings, Inc.","11.42","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhw", -"EPAY","Bottomline Technologies, Inc.","46","1878027832","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/epay", -"BOXL","Boxlight Corporation","8.66","83553394.68","n/a","2017","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/boxl", -"BCLI","Brainstorm Cell Therapeutics Inc.","4.06","77591983.56","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcli", +"BRACR","Black Ridge Acquisition Corp.","0.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracr", +"BRACU","Black Ridge Acquisition Corp.","10.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracu", +"BRACW","Black Ridge Acquisition Corp.","0.34","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracw", +"BLKB","Blackbaud, Inc.","101.51","4925863702.96","n/a","2004","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/blkb", +"HAWK","Blackhawk Network Holdings, Inc.","45.15","2578832550","n/a","2013","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hawk", +"BL","BlackLine, Inc.","42.9","2292674670","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bl", +"BKCC","BlackRock Capital Investment Corporation","6.43","464391825.97","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/bkcc", +"BLNK","Blink Charging Co.","5.66","122386689.4","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnk", +"BLNKW","Blink Charging Co.","1.75","0","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnkw", +"BLMN","Bloomin' Brands, Inc.","21.24","1971717080.04","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/blmn", +"BCOR","Blucora, Inc.","39.55","1858084153.8","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/bcor", +"BLBD","Blue Bird Corporation","18.95","511643557","n/a","2014","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/blbd", +"BHBK","Blue Hills Bancorp, Inc.","21.575","579580465.575","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bhbk", +"BLUE","bluebird bio, Inc.","182.65","9154285030.8","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/blue", +"BKEP","Blueknight Energy Partners L.P., L.L.C.","3.55","143141119.1","n/a","2011","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkep", +"BKEPP","Blueknight Energy Partners L.P., L.L.C.","6.35","191507230.65","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkepp", +"BPMC","Blueprint Medicines Corporation","68","2980938916","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpmc", +"ITEQ","BlueStar Israel Technology ETF","35.13","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iteq", +"BMCH","BMC Stock Holdings, Inc.","21.6","1452299371.2","n/a","2013","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bmch", +"BOFI","BofI Holding, Inc.","44.02","2753582311.66","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofi", +"BOFIL","BofI Holding, Inc.","25.7299","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofil", +"WIFI","Boingo Wireless, Inc.","22.82","954243333.54","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/wifi", +"BOJA","Bojangles', Inc.","14.9","546431812.4","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/boja", +"BOKF","BOK Financial Corporation","104.8","6860156124","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokf", +"BOKFL","BOK Financial Corporation","25.58","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokfl", +"BNSO","Bonso Electronics International, Inc.","3.2367","15871760.4762","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bnso", +"BKNG","Booking Holdings Inc.","2131.98","102708061880.7","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bkng", +"BRQS","Borqs Technologies, Inc. ","5.8787","184023003.645","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/brqs", +"BOMN","Boston Omaha Corporation","23.88","518711258.76","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bomn", +"BPFH","Boston Private Financial Holdings, Inc.","17.7","1490685043.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfh", +"BPFHP","Boston Private Financial Holdings, Inc.","24.97","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhp", +"BPFHW","Boston Private Financial Holdings, Inc.","12.35","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhw", +"EPAY","Bottomline Technologies, Inc.","49.22","2009489780.24","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/epay", +"BOXL","Boxlight Corporation","6.06","58468079.88","n/a","2017","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/boxl", +"BCLI","Brainstorm Cell Therapeutics Inc.","4.71","90014345.46","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcli", "BVNSC","Brandes Investment Trust","99.99","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bvnsc", -"BBRG","Bravo Brio Restaurant Group, Inc.","4.05","61944810.75","n/a","2010","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bbrg", -"BDGE","Bridge Bancorp, Inc.","37.2","736239075.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bdge", -"BWB","Bridgewater Bancshares, Inc.","13","390888862","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bwb", -"BRID","Bridgford Foods Corporation","15.141","137432313.312","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/brid", -"BCOV","Brightcove Inc.","10.45","369451452.7","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/bcov", -"BHF","Brighthouse Financial, Inc.","47.97","5745515894.82","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/bhf", -"AVGO","Broadcom Inc.","239.45","98354562808.25","n/a","2009","Technology","Semiconductors","https://www.nasdaq.com/symbol/avgo", +"BDGE","Bridge Bancorp, Inc.","37.55","743166056.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bdge", +"BLIN ","Bridgeline Digital, Inc.","1.21","5131882.25","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/blin", +"BWB","Bridgewater Bancshares, Inc.","12.84","386077922.16","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bwb", +"BRID","Bridgford Foods Corporation","14.65","132975588.8","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/brid", +"BCOV","Brightcove Inc.","10.35","365916032.1","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/bcov", +"BHF","Brighthouse Financial, Inc.","46.7","5593404050.2","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/bhf", +"AVGO","Broadcom Inc.","264.68","108717835389.8","n/a","2009","Technology","Semiconductors","https://www.nasdaq.com/symbol/avgo", "BVSN","BroadVision, Inc.","2.15","10743074.85","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bvsn", -"BYFC","Broadway Financial Corporation","2.11","57961963.75","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/byfc", -"BWEN","Broadwind Energy, Inc.","2.695","41441066.205","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/bwen", -"BPY","Brookfield Property Partners L.P.","19.38","4942375410.78","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bpy", -"BRKL","Brookline Bancorp, Inc.","17.65","1417587937.05","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/brkl", -"BRKS","Brooks Automation, Inc.","29.7","2095033723.2","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/brks", -"BRKR","Bruker Corporation","30.5","4760507191.5","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/brkr", -"BMTC","Bryn Mawr Bank Corporation","46.25","935763022.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmtc", -"BLMT","BSB Bancorp, Inc.","33.45","325888999.95","n/a","2011","Finance","Major Banks","https://www.nasdaq.com/symbol/blmt", -"BSQR","BSQUARE Corporation","3.2","40605804.8","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bsqr", -"BLDR","Builders FirstSource, Inc.","19.01","2178981899.3","n/a","2005","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bldr", -"BFST","Business First Bancshares, Inc.","24.35","250121519.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bfst", -"CFFI","C&F Financial Corporation","58.75","205818522.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cffi", -"CHRW","C.H. Robinson Worldwide, Inc.","87.56","12191735493.52","n/a","1997","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/chrw", -"CA","CA Inc.","35.07","14610766115.82","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ca", -"CCMP","Cabot Microelectronics Corporation","115.45","2965055015.5","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/ccmp", -"CDNS","Cadence Design Systems, Inc.","41.52","11704737120","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cdns", -"CDZI","Cadiz, Inc.","12.7","297430850.4","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cdzi", -"CZR","Caesars Entertainment Corporation","13.15","9181765922.5","n/a","2012","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/czr", -"CSTE","Caesarstone Ltd.","15.1","518664766","n/a","2012","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cste", -"PRSS","CafePress Inc.","1.399","23763678.411","n/a","2012","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prss", -"CLBS","Caladrius Biosciences, Inc.","4.21","40289081.13","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/clbs", -"CHY","Calamos Convertible and High Income Fund","12.13","885594233.09","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/chy", -"CHI","Calamos Convertible Opportunities and Income Fund","11.5","813700371","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/chi", -"CCD","Calamos Dynamic Convertible & Income Fund","20.93","510371603.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ccd", -"CHW","Calamos Global Dynamic Income Fund","9.13","539089523.5","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/chw", -"CGO","Calamos Global Total Return Fund","13.95","118428538.95","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/cgo", -"CSQ","Calamos Strategic Total Return Fund","12.27","1895886780","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/csq", -"CAMP","CalAmp Corp.","21","751800000","n/a","1983","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/camp", -"CVGW","Calavo Growers, Inc.","93.4","1643840000","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/cvgw", -"CALA","Calithera Biosciences, Inc.","5.25","188184601.5","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cala", -"CALM","Cal-Maine Foods, Inc.","47.85","2327055124.35","n/a","1996","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/calm", -"CLMT","Calumet Specialty Products Partners, L.P.","7.65","589670177.85","n/a","2006","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/clmt", +"BYFC","Broadway Financial Corporation","2.07","56756911.86","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/byfc", +"BWEN","Broadwind Energy, Inc.","2.4625","37865909.2875","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/bwen", +"BPY","Brookfield Property Partners L.P.","19.83","5045620732.47","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bpy", +"BRKL","Brookline Bancorp, Inc.","18.9","1517983683.3","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/brkl", +"BRKS","Brooks Automation, Inc.","31.92","2251632203.52","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/brks", +"BRKR","Bruker Corporation","31.34","4891616242.02","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/brkr", +"BMTC","Bryn Mawr Bank Corporation","48.3","977532880.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmtc", +"BLMT","BSB Bancorp, Inc.","33.7","328324642.7","n/a","2011","Finance","Major Banks","https://www.nasdaq.com/symbol/blmt", +"BSQR","BSQUARE Corporation","3.15","39976234.2","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bsqr", +"BLDR","Builders FirstSource, Inc.","19.8","2269534014","n/a","2005","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bldr", +"BFST","Business First Bancshares, Inc.","24.55","253010606.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bfst", +"CFFI","C&F Financial Corporation","61.25","214576757.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cffi", +"CHRW","C.H. Robinson Worldwide, Inc.","87.99","12251608109.58","n/a","1997","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/chrw", +"CA","CA Inc.","36.33","15135703820.58","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ca", +"CCMP","Cabot Microelectronics Corporation","116.81","2999983337.9","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/ccmp", +"CDNS","Cadence Design Systems, Inc.","44.08","12426416480","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cdns", +"CDZI","Cadiz, Inc.","12.05","296182613.5","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cdzi", +"CZR","Caesars Entertainment Corporation","12","8371038828","n/a","2012","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/czr", +"CSTE","Caesarstone Ltd.","16.85","578774921","n/a","2012","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cste", +"PRSS","CafePress Inc.","1.39","23610802.71","n/a","2012","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prss", +"CLBS","Caladrius Biosciences, Inc.","3.8","36365441.4","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/clbs", +"CHY","Calamos Convertible and High Income Fund","12.62","921368443.66","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/chy", +"CHI","Calamos Convertible Opportunities and Income Fund","11.78","833512206.12","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/chi", +"CCD","Calamos Dynamic Convertible & Income Fund","21.96","535487836.32","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ccd", +"CHW","Calamos Global Dynamic Income Fund","9.16","540860902","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/chw", +"CGO","Calamos Global Total Return Fund","14.04","119192594.04","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/cgo", +"CSQ","Calamos Strategic Total Return Fund","12.86","1987050040","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/csq", +"CAMP","CalAmp Corp.","21.7","776860000","n/a","1983","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/camp", +"CVGW","Calavo Growers, Inc.","84","1478400000","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/cvgw", +"CALA","Calithera Biosciences, Inc.","5.15","184600132.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cala", +"CALM","Cal-Maine Foods, Inc.","48.5","2358666113.5","n/a","1996","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/calm", +"CLMT","Calumet Specialty Products Partners, L.P.","8.25","635918819.25","n/a","2006","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/clmt", "CRUSC","Calvert Management Series","99.99","99990000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/crusc", -"CLXT","Calyxt, Inc.","15.22","426476362.92","n/a","2017","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/clxt", -"ABCD","Cambium Learning Group, Inc.","9.95","468818687.2","n/a","n/a","Consumer Services","Publishing","https://www.nasdaq.com/symbol/abcd", -"CATC","Cambridge Bancorp","87.84","360132141.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catc", -"CAC","Camden National Corporation","45.4","706723776.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cac", -"CAMT","Camtek Ltd.","8.19","294856371.81","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/camt", -"CSIQ","Canadian Solar Inc.","17.45","1022251799.25","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/csiq", -"CGIX","Cancer Genetics, Inc.","0.9132","25339927.4604","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cgix", -"CPHC","Canterbury Park Holding Corporation","17.45","77853907.9","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/cphc", -"CPLA","Capella Education Company","89.3","1041740580.4","n/a","2006","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/cpla", -"CCBG","Capital City Bank Group","23.62","402580838.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccbg", -"CPLP","Capital Product Partners L.P.","3.12","397009679.04","n/a","2007","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/cplp", -"CSWC","Capital Southwest Corporation","17.09","276634821.69","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswc", -"CSWCL","Capital Southwest Corporation","25.3293","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswcl", -"CPTA","Capitala Finance Corp.","8.53","136319840.72","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/cpta", -"CPTAG","Capitala Finance Corp.","24.3401","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptag", -"CPTAL","Capitala Finance Corp.","24.84","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptal", -"CFFN","Capitol Federal Financial, Inc.","13.1","1811137028.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cffn", -"CAPR","Capricor Therapeutics, Inc.","1.3591","39563473.0323","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/capr", -"CSTR","CapStar Financial Holdings, Inc.","19.76","233030035.68","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/cstr", -"CPST","Capstone Turbine Corporation","1.43","77335775.66","n/a","2000","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cpst", -"CARA","Cara Therapeutics, Inc.","12.39","405152293.77","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cara", -"CBLK","Carbon Black, Inc.","24.08","1585069395.28","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cblk", -"CARB","Carbonite, Inc.","35.2","1006108153.6","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/carb", -"CSII","Cardiovascular Systems, Inc.","30.15","1002734880.75","n/a","1981","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/csii", -"CDLX","Cardlytics, Inc.","19.45","394137270.15","n/a","2018","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cdlx", -"CATM","Cardtronics plc","29.71","1364406882.73","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/catm", -"CDNA","CareDx, Inc.","11","388114672","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cdna", -"CECO","Career Education Corporation","14.42","1003790634.42","n/a","1998","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ceco", -"CTRE","CareTrust REIT, Inc.","15.19","1156533607.32","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ctre", -"CARG","CarGurus, Inc.","32.19","3474483531.84","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/carg", -"CARO","Carolina Financial Corporation","41.69","877971972.46","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caro", -"CART","Carolina Trust BancShares, Inc.","8.135","56708979.245","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cart", -"CRZO","Carrizo Oil & Gas, Inc.","27.33","2242903599.81","n/a","1997","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crzo", -"TAST","Carrols Restaurant Group, Inc.","11.85","432986000.55","n/a","2006","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tast", -"CARV","Carver Bancorp, Inc.","11","40656957","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/carv", -"CASM","CAS Medical Systems, Inc.","1.69","48519347.37","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/casm", -"CASA","Casa Systems, Inc.","20.64","1700194922.4","n/a","2017","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/casa", -"CWST","Casella Waste Systems, Inc.","24.56","1048425114.64","n/a","1997","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/cwst", -"CASY","Caseys General Stores, Inc.","101.23","3799780010.38","n/a","1983","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/casy", -"CASI","CASI Pharmaceuticals, Inc.","7.18","618523239.64","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/casi", -"CASS","Cass Information Systems, Inc","58.59","719917242.66","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cass", -"CATB","Catabasis Pharmaceuticals, Inc.","1.59","46166448.18","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/catb", -"CBIO","Catalyst Biosciences, Inc. ","28","334184732","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbio", -"CPRX","Catalyst Pharmaceuticals, Inc.","3.34","342671187.76","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cprx", -"CATS","Catasys, Inc.","5.19","82589357.49","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cats", -"CATY","Cathay General Bancorp","42.26","3433220233.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caty", -"CATYW","Cathay General Bancorp","22.21","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catyw", +"CLXT","Calyxt, Inc.","17.94","502692900.84","n/a","2017","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/clxt", +"ABCD","Cambium Learning Group, Inc.","10.16","478713352.96","n/a","n/a","Consumer Services","Publishing","https://www.nasdaq.com/symbol/abcd", +"CATC","Cambridge Bancorp","86.11","353039375.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catc", +"CAC","Camden National Corporation","46.58","725092367.74","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cac", +"CAMT","Camtek Ltd.","8.35","300616691.65","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/camt", +"CSIQ","Canadian Solar Inc.","12.24","717040803.6","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/csiq", +"CGIX","Cancer Genetics, Inc.","0.9811","27222088.2067","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cgix", +"CPHC","Canterbury Park Holding Corporation","16.05","71607749.1","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/cphc", +"CPLA","Capella Education Company","96.7","1128066227.6","n/a","2006","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/cpla", +"CCBG","Capital City Bank Group","23.69","403773923.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccbg", +"CPLP","Capital Product Partners L.P.","3.095","393828511.74","n/a","2007","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/cplp", +"CSWC","Capital Southwest Corporation","17.95","290104058.7","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswc", +"CSWCL","Capital Southwest Corporation","26.473","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswcl", +"CPTA","Capitala Finance Corp.","8.4","134242281.6","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/cpta", +"CPTAG","Capitala Finance Corp.","24.49","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptag", +"CPTAL","Capitala Finance Corp.","24.9016","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptal", +"CFFN","Capitol Federal Financial, Inc.","13.5","1866438922.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cffn", +"CAPR","Capricor Therapeutics, Inc.","1.28","37260867.84","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/capr", +"CSTR","CapStar Financial Holdings, Inc.","20.25","238808614.5","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/cstr", +"CPST","Capstone Turbine Corporation","1.81","97886541.22","n/a","2000","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cpst", +"CARA","Cara Therapeutics, Inc.","15.91","538947590.7","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cara", +"CBLK","Carbon Black, Inc.","26.31","1731859459.71","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cblk", +"CARB","Carbonite, Inc.","38.75","1107576447.5","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/carb", +"CSII","Cardiovascular Systems, Inc.","29.56","983112539.8","n/a","1981","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/csii", +"CDLX","Cardlytics, Inc.","21.85","442771174.95","n/a","2018","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cdlx", +"CATM","Cardtronics plc","26.27","1206427762.01","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/catm", +"CDNA","CareDx, Inc.","15.24","537715236.48","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cdna", +"CECO","Career Education Corporation","16.17","1125609886.17","n/a","1998","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ceco", +"CTRE","CareTrust REIT, Inc.","16.64","1266933457.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ctre", +"CARG","CarGurus, Inc.","34.27","3698991942.72","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/carg", +"CARO","Carolina Financial Corporation","43.29","911667226.86","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caro", +"CART","Carolina Trust BancShares, Inc.","8.11","58043164.57","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cart", +"CRZO","Carrizo Oil & Gas, Inc.","26.67","2188739078.19","n/a","1997","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crzo", +"TAST","Carrols Restaurant Group, Inc.","13.15","480486574.45","n/a","2006","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tast", +"CARV","Carver Bancorp, Inc.","5.25","19404456.75","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/carv", +"CASM","CAS Medical Systems, Inc.","1.64","47083863.72","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/casm", +"CASA","Casa Systems, Inc.","20.21","1666436770.5","n/a","2017","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/casa", +"CWST","Casella Waste Systems, Inc.","23.61","1007871211.59","n/a","1997","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/cwst", +"CASY","Caseys General Stores, Inc.","96.81","3633870421.86","n/a","1983","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/casy", +"CASI","CASI Pharmaceuticals, Inc.","6.36","547884095.28","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/casi", +"CASS","Cass Information Systems, Inc","65.88","809492199.12","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cass", +"CATB","Catabasis Pharmaceuticals, Inc.","1.48","42972542.96","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/catb", +"CBIO","Catalyst Biosciences, Inc. ","23.95","285847297.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbio", +"CPRX","Catalyst Pharmaceuticals, Inc.","3.35","343697149.4","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cprx", +"CATS","Catasys, Inc.","6.5","103435611.5","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cats", +"CATY","Cathay General Bancorp","43.8","3558330483.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caty", +"CATYW","Cathay General Bancorp","24.1","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catyw", "CGVIC","Causeway ETMF Trust","100.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cgvic", "CIVEC","Causeway ETMF Trust","100.12","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/civec", -"CVCO","Cavco Industries, Inc.","173.25","1565609141.25","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/cvco", -"CAVM","Cavium, Inc.","77.06","5395967525.22","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/cavm", -"CBFV","CB Financial Services, Inc.","34.25","185432890.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbfv", -"CBAK","CBAK Energy Technology, Inc.","1.2","31478180.4","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cbak", -"CBOE","Cboe Global Markets, Inc.","108.38","12191693186.62","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cboe", -"CBTX","CBTX, Inc.","30","778397520","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/cbtx", -"CDK","CDK Global, Inc.","64.21","8450485213.16","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cdk", -"CDTI","CDTI Advanced Materials, Inc.","0.6601","10432046.1336","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cdti", -"CDW","CDW Corporation","78.91","11975328256.84","n/a","2013","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cdw", -"CECE","CECO Environmental Corp.","6.59","228942748.47","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cece", -"CELC","Celcuity Inc.","19.38","195870927.42","n/a","2017","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/celc", -"CELG","Celgene Corporation","79.98","57971672497.74","n/a","1987","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celg", -"CELGZ","Celgene Corporation","0.26","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celgz", -"CLDX","Celldex Therapeutics, Inc.","0.693","99371238.813","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/cldx", -"APOP","Cellect Biotechnology Ltd.","7","45282944","6468992","2016","n/a","n/a","https://www.nasdaq.com/symbol/apop", -"APOPW","Cellect Biotechnology Ltd.","2.48","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/apopw", -"CLRB","Cellectar Biosciences, Inc.","1.0567","18374263.1048","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrb", -"CLRBW","Cellectar Biosciences, Inc.","0.12","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbw", -"CLRBZ","Cellectar Biosciences, Inc.","0.4504","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbz", -"CLLS","Cellectis S.A.","29.49","292568815.5","9920950","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/clls", -"CBMG","Cellular Biomedicine Group, Inc.","18.3","311212307.1","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbmg", -"CLSN","Celsion Corporation","2.75","48785096.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsn", -"CELH","Celsius Holdings, Inc.","4.46","227281015.74","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/celh", -"CYAD","Celyad SA","26.05","13115940.55","503491","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyad", -"CETX","Cemtrex Inc.","2.17","25098538.99","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetx", -"CETXP","Cemtrex Inc.","5.15","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxp", -"CETXW","Cemtrex Inc.","0.36","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxw", -"CDEV","Centennial Resource Development, Inc.","19.74","5449416069.72","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cdev", -"CSFL","CenterState Bank Corporation","31.89","2674259523.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/csfl", -"CETV","Central European Media Enterprises Ltd.","3.8","565141840.6","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/cetv", -"CFBK","Central Federal Corporation","2.46","57532135.62","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbk", -"CENT","Central Garden & Pet Company","40.49","2106488403.45","n/a","1993","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cent", -"CENTA","Central Garden & Pet Company","38.1","1982148880.5","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/centa", -"CVCY","Central Valley Community Bancorp","21.24","292218581.88","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvcy", -"CENX","Century Aluminum Company","17.34","1518565568.46","n/a","1996","Basic Industries","Aluminum","https://www.nasdaq.com/symbol/cenx", -"CNBKA","Century Bancorp, Inc.","79.95","445154324.55","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/cnbka", -"CNTY","Century Casinos, Inc.","8.62","253107060.16","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/cnty", -"CRNT","Ceragon Networks Ltd.","3.26","254706988.28","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/crnt", -"CERC","Cerecor Inc.","3.85","120940184.75","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cerc", -"CERCW","Cerecor Inc.","0.2","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cercw", -"CERN","Cerner Corporation","60.62","20114577895.16","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/cern", -"CERS","Cerus Corporation","6.51","849844681.98","n/a","1997","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cers", -"KOOL","Cesca Therapeutics Inc.","0.53","6085714.4","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kool", -"CEVA","CEVA, Inc.","33.25","738849746.25","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/ceva", -"CSBR","Champions Oncology, Inc.","4.18","45983540.46","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/csbr", -"CYOU","Changyou.com Limited","19.05","366048721.8","19215156","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyou", -"BURG","Chanticleer Holdings, Inc.","3.3","10655587.8","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/burg", -"CTHR","Charles & Colvard Ltd.","1.25","26969591.25","n/a","1997","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cthr", -"GTLS","Chart Industries, Inc.","62.98","1950765507.7","n/a","2006","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gtls", -"CHTR","Charter Communications, Inc.","268.17","63680573386.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/chtr", -"CHFN","Charter Financial Corp.","25.38","384193074.78","n/a","2010","Finance","Savings Institutions","https://www.nasdaq.com/symbol/chfn", -"CHKP","Check Point Software Technologies Ltd.","95.96","15260968660.48","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/chkp", -"CHEK","Check-Cap Ltd.","4.78","23133230.64","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chek", -"CHEKW","Check-Cap Ltd.","0.22","0","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekw", -"CHEKZ","Check-Cap Ltd.","0.7731","0","n/a","n/a","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekz", -"CKPT","Checkpoint Therapeutics, Inc.","3.64","116534920.32","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ckpt", -"CEMI","Chembio Diagnostics, Inc.","8.8","124631777.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cemi", -"CHFC","Chemical Financial Corporation","56.64","4041520579.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chfc", -"CCXI","ChemoCentryx, Inc.","12.47","612901510.07","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ccxi", -"CHMG","Chemung Financial Corp","48.49","231048740.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chmg", -"CHKE","Cherokee Inc.","0.7897","11053588.84","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/chke", -"CHFS","CHF Solutions, Inc.","2.8794","12961469.3712","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/chfs", -"CHMA","Chiasma, Inc.","1.55","37795190.7","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/chma", -"CSSE","Chicken Soup for the Soul Entertainment, Inc.","9.03","104838227.76","n/a","2017","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/csse", -"PLCE","Children's Place, Inc. (The)","127.025","2091710385.975","n/a","1997","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/plce", -"CMRX","Chimerix, Inc.","4.8","229215840","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmrx", -"CADC","China Advanced Construction Materials Group, Inc.","2.6","6207910.8","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/cadc", -"CALI","China Auto Logistics Inc.","2.77","13407891.38","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/cali", -"CAAS","China Automotive Systems, Inc.","4.42","139866497.68","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/caas", -"CBPO","China Biologic Products Holdings, Inc.","78.71","2607885915.11","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbpo", -"CCCL","China Ceramics Co., Ltd.","1.7399","8041457.6407","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cccl", -"CCCR","China Commercial Credit, Inc.","1.15","23288552.25","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/cccr", -"CCRC","China Customer Relations Centers, Inc.","18.47","338547712","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ccrc", -"JRJC","China Finance Online Co. Limited","2.03","43075790.03","21219601","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jrjc", -"HGSH","China HGS Real Estate, Inc.","1.3599","61263495","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/hgsh", -"CNIT","China Information Technology, Inc.","1.77","72145488.51","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cnit", -"CIFS","China Internet Nationwide Financial Services Inc.","24.82","548874146.16","n/a","2017","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/cifs", -"CJJD","China Jo-Jo Drugstores, Inc.","1.63","41099925.14","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cjjd", -"CLDC","China Lending Corporation","1.86","44189260.62","n/a","2014","Finance","Diversified Financial Services","https://www.nasdaq.com/symbol/cldc", -"HTHT","China Lodging Group, Limited","170.11","6057178386.31","35607421","2010","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/htht", -"CHNR","China Natural Resources, Inc.","2.11","52562032.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/chnr", -"CREG","China Recycling Energy Corporation","1.73","14376642.54","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/creg", -"CNTF","China TechFaith Wireless Communication Technology Limited","2.1201","15389778.3387","7258987","2005","n/a","n/a","https://www.nasdaq.com/symbol/cntf", -"CXDC","China XD Plastics Company Limited","3.95","196424537.45","n/a","n/a","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/cxdc", -"CCIH","ChinaCache International Holdings Ltd.","1.24","29960235.2","24161480","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/ccih", -"CNET","ChinaNet Online Holdings, Inc.","2.85","45977747.55","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cnet", -"IMOS","ChipMOS TECHNOLOGIES INC.","13.76","119735199.36","8701686","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/imos", -"CDXC","ChromaDex Corporation","3.72","204103424.64","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cdxc", -"CHSCL","CHS Inc","27.32","0","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscl", -"CHSCM","CHS Inc","26.34","500460000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscm", -"CHSCN","CHS Inc","26.931","452440800","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscn", -"CHSCO","CHS Inc","28.38","321238186.5","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chsco", -"CHSCP","CHS Inc","29.97","216750772.26","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscp", -"CHDN","Churchill Downs, Incorporated","309.85","4195090444.85","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/chdn", -"CHUY","Chuy's Holdings, Inc.","28.7","485778381.2","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/chuy", -"CDTX","Cidara Therapeutics, Inc.","4.75","101607520.75","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cdtx", -"CMCT","CIM Commercial Trust Corporation","14.8","648167080.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmct", +"CVCO","Cavco Industries, Inc.","214.3","1938331284.9","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/cvco", +"CAVM","Cavium, Inc.","85.93","6017070976.41","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/cavm", +"CBFV","CB Financial Services, Inc.","35.6","192741924.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbfv", +"CBAK","CBAK Energy Technology, Inc.","1.245","32658612.165","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cbak", +"CBOE","Cboe Global Markets, Inc.","102.91","11576371524.59","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cboe", +"CBTX","CBTX, Inc.","31.9","827696029.6","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/cbtx", +"CDK","CDK Global, Inc.","64.66","8509708361.36","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cdk", +"CDTI","CDTI Advanced Materials, Inc.","0.659","10414662.024","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cdti", +"CDW","CDW Corporation","84.67","12849461963.08","n/a","2013","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cdw", +"CECE","CECO Environmental Corp.","6.4","222341971.2","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cece", +"CELC","Celcuity Inc.","19.54","197488024.86","n/a","2017","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/celc", +"CELG","Celgene Corporation","78.79","55691859858.89","n/a","1987","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celg", +"CELGZ","Celgene Corporation","0.36","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celgz", +"CLDX","Celldex Therapeutics, Inc.","0.6551","93936650.1391","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/cldx", +"APOP","Cellect Biotechnology Ltd.","7.19","46512052.48","6468992","2016","n/a","n/a","https://www.nasdaq.com/symbol/apop", +"APOPW","Cellect Biotechnology Ltd.","2.2","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/apopw", +"CLRB","Cellectar Biosciences, Inc.","1.05","18257761.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrb", +"CLRBW","Cellectar Biosciences, Inc.","0.49","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbw", +"CLRBZ","Cellectar Biosciences, Inc.","0.29","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbz", +"CLLS","Cellectis S.A.","29.98","297430081","9920950","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/clls", +"CBMG","Cellular Biomedicine Group, Inc.","17.7","301008624.9","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbmg", +"CLSN","Celsion Corporation","2.53","44660351.89","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsn", +"CELH","Celsius Holdings, Inc.","4.95","252251351.55","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/celh", +"CYAD","Celyad SA","28.9802","14591269.8782","503491","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyad", +"CETX","Cemtrex Inc.","2.29","26486476.63","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetx", +"CETXP","Cemtrex Inc.","4.85","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxp", +"CETXW","Cemtrex Inc.","0.32","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxw", +"CDEV","Centennial Resource Development, Inc.","17.16","4737182358.48","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cdev", +"CSFL","CenterState Bank Corporation","31.43","2635684441.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/csfl", +"CETV","Central European Media Enterprises Ltd.","3.85","572577917.45","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/cetv", +"CFBK","Central Federal Corporation","2.34","54725689.98","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbk", +"CENT","Central Garden & Pet Company","41.9","2179843519.5","n/a","1993","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cent", +"CENTA","Central Garden & Pet Company","39.2","2039376276","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/centa", +"CVCY","Central Valley Community Bancorp","21.8","299923026.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvcy", +"CENX","Century Aluminum Company","17.26","1511559498.94","n/a","1996","Basic Industries","Aluminum","https://www.nasdaq.com/symbol/cenx", +"CNBKA","Century Bancorp, Inc.","79","439864811","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/cnbka", +"CNTY","Century Casinos, Inc.","8.61","252813432.48","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/cnty", +"CRNT","Ceragon Networks Ltd.","3.35","261738776.3","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/crnt", +"CERC","Cerecor Inc.","4.28","134447789.8","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cerc", +"CERCW","Cerecor Inc.","0.47","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cercw", +"CERN","Cerner Corporation","60.25","19991806634.5","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/cern", +"CERS","Cerus Corporation","6.62","864204576.76","n/a","1997","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cers", +"KOOL","Cesca Therapeutics Inc.","0.485","10014836.295","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kool", +"CEVA","CEVA, Inc.","34.35","763292895.75","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/ceva", +"CSBR","Champions Oncology, Inc.","5.72","62924844.84","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/csbr", +"CYOU","Changyou.com Limited","18.38","353174567.28","19215156","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyou", +"BURG","Chanticleer Holdings, Inc.","3.19","11664021.27","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/burg", +"CTHR","Charles & Colvard Ltd.","1.12","24164753.76","n/a","1997","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cthr", +"GTLS","Chart Industries, Inc.","72.6","2248738899","n/a","2006","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gtls", +"CHTR","Charter Communications, Inc.","278.19","66059957155.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/chtr", +"CHFN","Charter Financial Corp.","25.13","380408667.03","n/a","2010","Finance","Savings Institutions","https://www.nasdaq.com/symbol/chfn", +"CHKP","Check Point Software Technologies Ltd.","98.02","15588580117.76","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/chkp", +"CHEK","Check-Cap Ltd.","4.2","22260000","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chek", +"CHEKW","Check-Cap Ltd.","0.1346","0","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekw", +"CHEKZ","Check-Cap Ltd.","0.71","0","n/a","n/a","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekz", +"CKPT","Checkpoint Therapeutics, Inc.","3.04","97325867.52","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ckpt", +"CEMI","Chembio Diagnostics, Inc.","10.1","143043290.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cemi", +"CHFC","Chemical Financial Corporation","58.61","4182089003.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chfc", +"CCXI","ChemoCentryx, Inc.","11.77","578496453.37","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ccxi", +"CHMG","Chemung Financial Corp","51.58","245772200.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chmg", +"CHKE","Cherokee Inc.","0.9","12597480","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/chke", +"CHFS","CHF Solutions, Inc.","2.73","12288953.04","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/chfs", +"CHMA","Chiasma, Inc.","1.45","35356791.3","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/chma", +"CSSE","Chicken Soup for the Soul Entertainment, Inc.","10.03","116505390.76","n/a","2017","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/csse", +"PLCE","Children's Place, Inc. (The)","134.75","2242187851.75","n/a","1997","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/plce", +"CMRX","Chimerix, Inc.","4.61","220142713","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmrx", +"CADC","China Advanced Construction Materials Group, Inc.","3.6","17173126.8","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/cadc", +"CALI","China Auto Logistics Inc.","2.88","13940334.72","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/cali", +"CAAS","China Automotive Systems, Inc.","4.3844","138739971.1376","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/caas", +"CBPO","China Biologic Products Holdings, Inc.","82.05","2718549604.05","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbpo", +"CCCL","China Ceramics Co., Ltd.","1.57","7256215.01","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cccl", +"CCCR","China Commercial Credit, Inc.","1.13","26981659.75","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/cccr", +"CCRC","China Customer Relations Centers, Inc.","17.74","325167104","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ccrc", +"JRJC","China Finance Online Co. Limited","2.02","42863594.02","21219601","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jrjc", +"HGSH","China HGS Real Estate, Inc.","1.9848","89415240","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/hgsh", +"CIFS","China Internet Nationwide Financial Services Inc.","19.52","431668949.76","n/a","2017","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/cifs", +"CJJD","China Jo-Jo Drugstores, Inc.","1.52","38326310.56","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cjjd", +"CLDC","China Lending Corporation","2.13","50603830.71","n/a","2014","Finance","Diversified Financial Services","https://www.nasdaq.com/symbol/cldc", +"HTHT","China Lodging Group, Limited","47.84","6813836082.56","142429684","2010","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/htht", +"CHNR","China Natural Resources, Inc.","2.1708","54076616.4528","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/chnr", +"CREG","China Recycling Energy Corporation","1.72","14293540.56","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/creg", +"CNTF","China TechFaith Wireless Communication Technology Limited","1.9273","13990245.6451","7258987","2005","n/a","n/a","https://www.nasdaq.com/symbol/cntf", +"CXDC","China XD Plastics Company Limited","3.85","191451764.35","n/a","n/a","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/cxdc", +"CCIH","ChinaCache International Holdings Ltd.","1.29","31168309.2","24161480","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/ccih", +"CNET","ChinaNet Online Holdings, Inc.","2.98","48074978.14","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cnet", +"IMOS","ChipMOS TECHNOLOGIES INC.","15.14","131743526.04","8701686","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/imos", +"CDXC","ChromaDex Corporation","3.87","212333401.44","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cdxc", +"CHSCL","CHS Inc","28.23","0","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscl", +"CHSCM","CHS Inc","27.08","514520000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscm", +"CHSCN","CHS Inc","27.91","468888000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscn", +"CHSCO","CHS Inc","28.715","325030110.125","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chsco", +"CHSCP","CHS Inc","30.226","218602230.308","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscp", +"CHDN","Churchill Downs, Incorporated","306.05","4143641861.05","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/chdn", +"CHUY","Chuy's Holdings, Inc.","30.9","523015748.4","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/chuy", +"CDTX","Cidara Therapeutics, Inc.","5.6","119789919.2","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cdtx", +"CMCT","CIM Commercial Trust Corporation","15","656926095","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmct", "CMCTP","CIM Commercial Trust Corporation","n/a","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmctp", -"CMPR","Cimpress N.V","137.46","4222198129.26","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/cmpr", -"CINF","Cincinnati Financial Corporation","70.89","11636308380.42","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cinf", -"CIDM","Cinedigm Corp","1.62","56615419.8","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/cidm", -"CTAS","Cintas Corporation","182.25","19449884389.5","n/a","1983","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ctas", -"CRUS","Cirrus Logic, Inc.","39.13","2479524532.03","n/a","1989","Technology","Semiconductors","https://www.nasdaq.com/symbol/crus", -"CSCO","Cisco Systems, Inc.","43.46","209369306638.6","n/a","1990","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/csco", -"CTRN","Citi Trends, Inc.","30.54","419992646.1","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/ctrn", -"CTXR","Citius Pharmaceuticals, Inc.","2.32","24771155.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctxr", +"CMPR","Cimpress N.V","142.07","4363798110.17","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/cmpr", +"CINF","Cincinnati Financial Corporation","70.77","11616610863.06","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cinf", +"CIDM","Cinedigm Corp","1.46","51023773.4","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/cidm", +"CTAS","Cintas Corporation","189.07","20177720941.14","n/a","1983","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ctas", +"CRUS","Cirrus Logic, Inc.","38.57","2351951891.73","n/a","1989","Technology","Semiconductors","https://www.nasdaq.com/symbol/crus", +"CSCO","Cisco Systems, Inc.","43.65","205280820863.1","n/a","1990","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/csco", +"CTRN","Citi Trends, Inc.","30.45","418754946.75","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/ctrn", +"CTXR","Citius Pharmaceuticals, Inc.","2.739","29244911.058","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctxr", "CTXRW","Citius Pharmaceuticals, Inc.","0.39","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctxrw", -"CZNC","Citizens & Northern Corp","24.91","305458227.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cznc", -"CZWI","Citizens Community Bancorp, Inc.","14.15","83714060.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/czwi", -"CZFC","Citizens First Corporation","26.54","67348036.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/czfc", -"CIZN","Citizens Holding Company","21.95","107438774.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cizn", -"CTXS","Citrix Systems, Inc.","105.65","14318256185.7","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ctxs", -"CHCO","City Holding Company","74.31","1146974329.83","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chco", -"CIVB","Civista Bancshares, Inc. ","23.76","243772467.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civb", -"CIVBP","Civista Bancshares, Inc. ","73","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civbp", +"CZNC","Citizens & Northern Corp","26.27","322135191.98","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cznc", +"CZWI","Citizens Community Bancorp, Inc.","13.69","80992613.72","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/czwi", +"CZFC","Citizens First Corporation","26.64","67601797.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/czfc", +"CIZN","Citizens Holding Company","22.0991","108168575.2655","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cizn", +"CTXS","Citrix Systems, Inc.","108.25","14670622168.5","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ctxs", +"CHCO","City Holding Company","78.36","1209486051.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chco", +"CIVB","Civista Bancshares, Inc. ","25.07","257212784.88","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civb", +"CIVBP","Civista Bancshares, Inc. ","80","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civbp", "CLAR","Clarus Corporation","7.35","220803297.75","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/clar", -"CLNE","Clean Energy Fuels Corp.","2.24","341677026.88","n/a","2007","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/clne", -"CACG","ClearBridge All Cap Growth ETF","29.57","57659134.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cacg", -"YLDE","ClearBridge Dividend Strategy ESG ETF","27.57","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylde", -"LRGE","ClearBridge Large Cap Growth ESG ETF","31.3104","3131102.6208","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lrge", -"CLFD","Clearfield, Inc.","11.9","164338976.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clfd", -"CLRO","ClearOne, Inc.","5.95","49393764.35","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clro", -"CLSD","Clearside Biomedical, Inc.","13.04","416589310.32","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsd", -"CLIR","ClearSign Combustion Corporation","1.9793","42280525.9929","n/a","2012","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clir", -"CLIRW","ClearSign Combustion Corporation","0.59","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clirw", -"CMTA","Clementia Pharmaceuticals Inc.","18.25","578845908","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmta", -"CBLI","Cleveland BioLabs, Inc.","2.73","30844192.47","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/cbli", -"CLVS","Clovis Oncology, Inc.","52.01","2733073229.95","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clvs", -"CMFN","CM Finance Inc","8.7","119121539.7","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/cmfn", -"CMSS","CM Seven Star Acquisition Corporation","9.785","257571455.22","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmss", -"CMSSR","CM Seven Star Acquisition Corporation","0.31","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssr", -"CMSSU","CM Seven Star Acquisition Corporation","10.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssu", -"CMSSW","CM Seven Star Acquisition Corporation","0.3899","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssw", -"CME","CME Group Inc.","160.7","54720400210.6","n/a","2002","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cme", -"CCNE","CNB Financial Corporation","30.8","470797681.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccne", -"CWAY","Coastway Bancorp, Inc.","27.395","120164085.645","n/a","2014","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cway", -"COBZ","CoBiz Financial Inc.","21.54","912564135.42","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/cobz", -"COKE","Coca-Cola Bottling Co. Consolidated","129.76","1213835378.4","n/a","1972","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/coke", -"COCP","Cocrystal Pharma, Inc.","1.89","46120619.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cocp", -"CODA","Coda Octopus Group, Inc.","3.97","41349201.52","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/coda", -"CDXS","Codexis, Inc.","13.25","705434902.5","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/cdxs", -"CODX","Co-Diagnostics, Inc.","1.71","21078159.39","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/codx", -"CVLY","Codorus Valley Bancorp, Inc","29.65","264630934.7","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cvly", -"JVA","Coffee Holding Co., Inc.","4.26","24464728.44","n/a","2005","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/jva", -"CCOI","Cogent Communications Holdings, Inc.","50","2314594500","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ccoi", -"CGNX","Cognex Corporation","46.76","8087069147.92","n/a","1989","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cgnx", -"CTSH","Cognizant Technology Solutions Corporation","75.78","44399418869.34","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/ctsh", -"CWBR","CohBar, Inc.","5.9","235741267.3","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cwbr", -"COHR","Coherent, Inc.","178.11","4430208220.29","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/cohr", -"CHRS","Coherus BioSciences, Inc.","15.95","975552114.9","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/chrs", -"COHU","Cohu, Inc.","23.03","664184693.34","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/cohu", -"CLCT","Collectors Universe, Inc.","15.03","135514132.29","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/clct", -"COLL","Collegium Pharmaceutical, Inc.","25.2","832710060","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/coll", -"CIGI","Colliers International Group Inc. ","76.4","2889292678.8","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/cigi", -"CLGN","CollPlant Holdings, Ltd.","5.7","884583","155190","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/clgn", -"CBAN","Colony Bankcorp, Inc.","16.9","142623460.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cban", -"COLB","Columbia Banking System, Inc.","43.27","3169047549.16","n/a","1992","Finance","Major Banks","https://www.nasdaq.com/symbol/colb", -"CLBK","Columbia Financial, Inc.","17.12","0","n/a","2018","Finance","Savings Institutions","https://www.nasdaq.com/symbol/clbk", -"COLM","Columbia Sportswear Company","85.6","5992456504.8","n/a","1998","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/colm", -"CMCO","Columbus McKinnon Corporation","36.72","845349847.2","n/a","1996","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/cmco", -"CMCSA","Comcast Corporation","32.41","149139152400","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/cmcsa", -"CBSH","Commerce Bancshares, Inc.","65.19","6949074597.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbsh", -"CBSHP","Commerce Bancshares, Inc.","25.385","2326291655.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbshp", -"CVGI","Commercial Vehicle Group, Inc.","8.41","260722816.84","n/a","2004","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/cvgi", -"COMM","CommScope Holding Company, Inc.","30","5762575260","n/a","2013","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/comm", -"JCS","Communications Systems, Inc.","3.38","30855533.28","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcs", -"ESXB","Community Bankers Trust Corporation.","9","198757737","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esxb", -"CFBI","Community First Bancshares, Inc.","11.26","84880695","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbi", -"CYHHZ","Community Health Systems, Inc.","0.008","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cyhhz", -"CTBI","Community Trust Bancorp, Inc.","51","903990963","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ctbi", -"CWBC","Community West Bancshares","11.65","95718310.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cwbc", -"CVLT","Commvault Systems, Inc.","67.9","3088251293.4","n/a","2006","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvlt", -"CGEN","Compugen Ltd.","3.25","166702477.5","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cgen", -"CPSI","Computer Programs and Systems, Inc.","31.4","442300054.6","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/cpsi", -"CTG","Computer Task Group, Incorporated","6.77","96649197","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ctg", -"CHCI","Comstock Holding Companies, Inc.","2.28","8190450.84","n/a","2004","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/chci", -"CMTL","Comtech Telecommunications Corp.","31.11","734821715.43","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/cmtl", -"CNAT","Conatus Pharmaceuticals Inc.","3.86","116045106.14","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnat", -"CNCE","Concert Pharmaceuticals, Inc.","20.47","478912353.52","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnce", -"CXRX","Concordia International Corp.","0.3097","15882592.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cxrx", -"CDOR","Condor Hospitality Trust, Inc.","9.9999","118769882.2893","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cdor", -"CFMS","ConforMIS, Inc.","1.31","79792358.07","n/a","2015","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/cfms", -"CNFR","Conifer Holdings, Inc.","5.81","49503105.68","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cnfr", -"CNMD","CONMED Corporation","68.49","1920617811.9","n/a","1987","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cnmd", -"CTWS","Connecticut Water Service, Inc.","63.73","770439936.25","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/ctws", -"CNOB","ConnectOne Bancorp, Inc.","26.8","862550308.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cnob", -"CONN","Conn's, Inc.","26.75","844356286.75","n/a","2003","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/conn", -"CNSL","Consolidated Communications Holdings, Inc.","11.19","797316325.44","n/a","2005","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cnsl", -"CWCO","Consolidated Water Co. Ltd.","13.1","195966947.9","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cwco", -"CNAC","Constellation Alpha Capital Corp.","9.93","184002900","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnac", -"CNACR","Constellation Alpha Capital Corp.","0.33","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacr", -"CNACU","Constellation Alpha Capital Corp.","10.5","194565000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacu", -"CNACW","Constellation Alpha Capital Corp.","0.3","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacw", -"ROAD","Construction Partners, Inc.","12.11","615400373.07","n/a","2018","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/road", -"CPSS","Consumer Portfolio Services, Inc.","3.6799","78213113.4659","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cpss", -"CFRX","ContraFect Corporation","1.86","137004821.16","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cfrx", -"CTRV","ContraVir Pharmaceuticals Inc","0.2599","22078819.9988","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctrv", -"CTRL","Control4 Corporation","24.14","627865877.98","n/a","2013","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/ctrl", -"CVON","ConvergeOne Holdings, Inc.","9.09","647208009.09","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvon", -"CVONW","ConvergeOne Holdings, Inc.","1","0","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvonw", -"CPRT","Copart, Inc.","56.29","13058959315.87","n/a","1994","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/cprt", -"CRBP","Corbus Pharmaceuticals Holdings, Inc.","6","342854976","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crbp", -"CORT","Corcept Therapeutics Incorporated","17.98","2071925533.74","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cort", -"CORE","Core-Mark Holding Company, Inc.","18.6","858461889","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/core", -"CORI","Corium International, Inc.","9.17","331404240.16","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cori", -"CSOD","Cornerstone OnDemand, Inc.","47.81","2758312417.91","n/a","2011","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/csod", -"CORV","Correvio Pharma Corp.","2.35","81401948.45","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/corv", -"CRVL","CorVel Corp.","52.1","983645134.5","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/crvl", -"CRVS","Corvus Pharmaceuticals, Inc.","10.07","293979552","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crvs", -"CSGP","CoStar Group, Inc.","375.87","13678668933.27","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/csgp", -"COST","Costco Wholesale Corporation","199.6","87588526291.2","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/cost", -"CPAH","CounterPath Corporation","2.44","14483527.68","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cpah", -"ICBK","County Bancorp, Inc.","27.92","186786558.96","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/icbk", -"COUP","Coupa Software Incorporated","51.48","2915254793.88","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/coup", -"CVTI","Covenant Transportation Group, Inc.","30.95","567345966.55","n/a","1994","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/cvti", -"COWN","Cowen Inc.","15.85","467848586.85","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cown", -"COWNZ","Cowen Inc.","25.5","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cownz", -"PMTS","CPI Card Group Inc.","2.65","29506992.1","n/a","2015","Finance","Finance Companies","https://www.nasdaq.com/symbol/pmts", -"CPSH","CPS Technologies Corp.","1.63","21521600.68","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cpsh", -"CRAI","CRA International,Inc.","55.7","450037117.7","n/a","1998","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/crai", -"CBRL","Cracker Barrel Old Country Store, Inc.","158.85","3812973607.35","n/a","1981","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cbrl", -"BREW","Craft Brew Alliance, Inc.","18.95","365921259.55","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/brew", -"CRAY","Cray Inc","26.8","1089382828.4","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/cray", -"CACC","Credit Acceptance Corporation","353.64","6828731463.96","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cacc", -"DGLD","Credit Suisse AG","44.98","17047869.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dgld", -"DSLV","Credit Suisse AG","24.83","14623280.88","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dslv", -"GLDI","Credit Suisse AG","8.88","120105569.76","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gldi", -"SLVO","Credit Suisse AG","7.6505","6502925","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/slvo", -"TVIX","Credit Suisse AG","5.07","467370816.51","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tvix", -"TVIZ","Credit Suisse AG","9.33","4738688.34","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tviz", -"UGLD","Credit Suisse AG","10.36","115157802.48","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ugld", -"USLV","Credit Suisse AG","9.85","296657010.55","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/uslv", -"USOI","Credit Suisse AG","30.1028","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/usoi", -"VIIX","Credit Suisse AG","14.75","7510596.75","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viix", -"VIIZ","Credit Suisse AG","6.45","741750","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viiz", -"ZIV","Credit Suisse AG","74.61","131164380","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ziv", -"CREE","Cree, Inc.","44.55","4477685572.8","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/cree", -"CRESY","Cresud S.A.C.I.F. y A.","17.01","645794090.55","37965555","1997","Finance","Real Estate","https://www.nasdaq.com/symbol/cresy", -"CRSP","CRISPR Therapeutics AG","65.4","3086018616.6","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/crsp", -"CRTO","Criteo S.A.","24.3","1579306207.5","64992025","2013","Technology","Advertising","https://www.nasdaq.com/symbol/crto", -"CROX","Crocs, Inc.","16.17","1104079870.74","n/a","2006","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/crox", -"CRON","Cronos Group Inc.","5.8","1021983472.6","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cron", -"CCRN","Cross Country Healthcare, Inc.","12.11","440799192.33","n/a","2001","Technology","Professional Services","https://www.nasdaq.com/symbol/ccrn", -"CRWS","Crown Crafts, Inc.","5.95","60010295.8","n/a","n/a","Basic Industries","Textiles","https://www.nasdaq.com/symbol/crws", -"CYRX","CryoPort, Inc.","9.29","257144264.36","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrx", -"CYRXW","CryoPort, Inc.","6.6503","0","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrxw", -"CSGS","CSG Systems International, Inc.","40.18","1352186701.04","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/csgs", -"CCLP","CSI Compressco LP","6.33","256669567.95","n/a","2011","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/cclp", -"CSPI","CSP Inc.","9.63","38578588.92","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/cspi", -"CSWI","CSW Industrials, Inc.","45.55","727397242.2","n/a","n/a","Basic Industries","Home Furnishings","https://www.nasdaq.com/symbol/cswi", -"CSX","CSX Corporation","63.52","55602457241.92","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/csx", -"CTIC","CTI BioPharma Corp.","4.61","267272268.91","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctic", -"CTIB","CTI Industries Corporation","4.012","14163270.724","n/a","1997","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/ctib", -"CTRP","Ctrip.com International, Ltd.","42.8","19781249216","462178720","2003","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ctrp", -"CUE","Cue Biopharma, Inc.","14.2","285856877.2","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cue", -"CUI","CUI Global, Inc.","2.81","80099201.74","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/cui", -"CPIX","Cumberland Pharmaceuticals Inc.","6.05","95051265.65","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cpix", -"CRIS","Curis, Inc.","0.5499","91079041.2129","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cris", -"CUTR","Cutera, Inc.","40","545379280","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cutr", -"CVBF","CVB Financial Corporation","23.3","2569121888.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvbf", -"CVV","CVD Equipment Corporation","7.49","48582005.01","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cvv", -"CYAN","Cyanotech Corporation","4.15","23873837.8","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cyan", -"CYBR","CyberArk Software Ltd.","59.02","2099838525.46","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cybr", -"CYBE","CyberOptics Corporation","16.95","118750615.2","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/cybe", -"CYCC","Cyclacel Pharmaceuticals, Inc.","1.39","16676451.33","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cycc", -"CYCCP","Cyclacel Pharmaceuticals, Inc.","6.1535","2063102.4055","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyccp", -"CBAY","CymaBay Therapeutics Inc.","12.55","737548427.45","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbay", -"CY","Cypress Semiconductor Corporation","16.29","5839837156.08","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/cy", -"CYRN","CYREN Ltd.","2.95","157480204","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyrn", -"CONE","CyrusOne Inc","52.03","5156926342.37","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cone", -"CYTK","Cytokinetics, Incorporated","9.15","495907545.9","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cytk", -"CTMX","CytomX Therapeutics, Inc.","23.54","917059761.86","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctmx", -"CYTX","Cytori Therapeutics Inc","0.288","17747366.112","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytx", -"CYTXW","Cytori Therapeutics Inc","0.0199","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytxw", -"CTSO","Cytosorbents Corporation","10.05","301818343.8","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ctso", -"CYTR","CytRx Corporation","1.37","38411376.37","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cytr", -"DJCO","Daily Journal Corp. (S.C.)","232","320333072","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/djco", -"DAKT","Daktronics, Inc.","9.78","434957695.56","n/a","1994","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dakt", -"DARE","Dare Bioscience, Inc.","1.161","13261128.921","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dare", -"DRIO","DarioHealth Corp.","1.82","29993898.48","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/drio", -"DRIOW","DarioHealth Corp.","0.3","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/driow", -"DZSI","DASAN Zhone Solutions, Inc.","9.62","158167720.62","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/dzsi", +"CLNE","Clean Energy Fuels Corp.","3.09","471331255.83","n/a","2007","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/clne", +"CACG","ClearBridge All Cap Growth ETF","30.23","58946081.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cacg", +"YLDE","ClearBridge Dividend Strategy ESG ETF","27.91","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylde", +"LRGE","ClearBridge Large Cap Growth ESG ETF","31.88","3188063.76","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lrge", +"CLFD","Clearfield, Inc.","10.55","145695478.9","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clfd", +"CLRO","ClearOne, Inc.","5.9","48978690.7","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clro", +"CLSD","Clearside Biomedical, Inc.","9.39","299982639.87","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsd", +"CLIR","ClearSign Combustion Corporation","2.05","43790773.65","n/a","2012","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clir", +"CLIRW","ClearSign Combustion Corporation","0.7886","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clirw", +"CMTA","Clementia Pharmaceuticals Inc.","14.1","447217934.4","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmta", +"CBLI","Cleveland BioLabs, Inc.","2.72","30731210.08","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/cbli", +"CLVS","Clovis Oncology, Inc.","45.56","2394132212.2","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clvs", +"CLPS","CLPS Incorporation","4.92","65386800","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/clps", +"CMFN","CM Finance Inc","9.45","129390637.95","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/cmfn", +"CMSS","CM Seven Star Acquisition Corporation","9.85","59802039.05","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmss", +"CMSSR","CM Seven Star Acquisition Corporation","0.33","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssr", +"CMSSU","CM Seven Star Acquisition Corporation","10.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssu", +"CMSSW","CM Seven Star Acquisition Corporation","0.36","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssw", +"CME","CME Group Inc.","171.74","58479661058.92","n/a","2002","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cme", +"CCNE","CNB Financial Corporation","31.56","482414766.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccne", +"CWAY","Coastway Bancorp, Inc.","27.55","120843970.05","n/a","2014","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cway", +"COBZ","CoBiz Financial Inc.","23.09","978231471.07","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/cobz", +"COKE","Coca-Cola Bottling Co. Consolidated","129.41","1210561315.65","n/a","1972","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/coke", +"COCP","Cocrystal Pharma, Inc.","2.29","68008594.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cocp", +"CODA","Coda Octopus Group, Inc.","3.91","40724276.56","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/coda", +"CDXS","Codexis, Inc.","15.5","825225735","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/cdxs", +"CODX","Co-Diagnostics, Inc.","4.96","61138988.64","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/codx", +"CVLY","Codorus Valley Bancorp, Inc","30.02","267933243.16","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cvly", +"JVA","Coffee Holding Co., Inc.","4.99","28657041.06","n/a","2005","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/jva", +"CCOI","Cogent Communications Holdings, Inc.","52","2407178280","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ccoi", +"CGNX","Cognex Corporation","46.75","8085339663.5","n/a","1989","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cgnx", +"CTSH","Cognizant Technology Solutions Corporation","76.72","44950163838.16","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/ctsh", +"CWBR","CohBar, Inc.","8.49","339227688.03","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cwbr", +"COHR","Coherent, Inc.","169.24","4209580816.36","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/cohr", +"CHRS","Coherus BioSciences, Inc.","16.45","1111257312.2","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/chrs", +"COHU","Cohu, Inc.","25.53","736284638.34","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/cohu", +"CLCT","Collectors Universe, Inc.","15.28","137768193.04","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/clct", +"COLL","Collegium Pharmaceutical, Inc.","24.77","818501118.5","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/coll", +"CIGI","Colliers International Group Inc. ","73.6","2783402371.2","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/cigi", +"CLGN","CollPlant Holdings, Ltd.","6.4799","1005615.681","155190","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/clgn", +"CBAN","Colony Bankcorp, Inc.","15.75","132918313.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cban", +"COLB","Columbia Banking System, Inc.","44.3","3244483624.4","n/a","1992","Finance","Major Banks","https://www.nasdaq.com/symbol/colb", +"CLBK","Columbia Financial, Inc.","17.15","0","n/a","2018","Finance","Savings Institutions","https://www.nasdaq.com/symbol/clbk", +"COLM","Columbia Sportswear Company","91.39","6397787382.87","n/a","1998","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/colm", +"CMCO","Columbus McKinnon Corporation","42.4","979026812","n/a","1996","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/cmco", +"CMCSA","Comcast Corporation","32","147252480000","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/cmcsa", +"CCNI","Command Center, Inc.","5.695","28311046.645","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ccni", +"CBSH","Commerce Bancshares, Inc.","66.83","7123894083.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbsh", +"CBSHP","Commerce Bancshares, Inc.","25.87","2370737251.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbshp", +"CVGI","Commercial Vehicle Group, Inc.","7.86","243671978.64","n/a","2004","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/cvgi", +"COMM","CommScope Holding Company, Inc.","29.91","5745287534.22","n/a","2013","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/comm", +"JCS","Communications Systems, Inc.","4.1","37428309.6","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcs", +"ESXB","Community Bankers Trust Corporation.","9.85","217529301.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esxb", +"CFBI","Community First Bancshares, Inc.","11.2473","84784959.225","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbi", +"CYHHZ","Community Health Systems, Inc.","0.0095","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cyhhz", +"CTBI","Community Trust Bancorp, Inc.","52.15","924375072.95","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ctbi", +"CWBC","Community West Bancshares","11.5757","95107849.6148","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cwbc", +"CVLT","Commvault Systems, Inc.","70.35","3199683041.1","n/a","2006","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvlt", +"CGEN","Compugen Ltd.","3.8","196859266","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cgen", +"CPSI","Computer Programs and Systems, Inc.","32.4","456386043.6","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/cpsi", +"CTG","Computer Task Group, Incorporated","7.39","105500379","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ctg", +"SCOR","comScore, Inc.","23.3","1282025578.1","n/a","2018","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/scor", +"CHCI","Comstock Holding Companies, Inc.","3.4","14262099","n/a","2004","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/chci", +"CMTL","Comtech Telecommunications Corp.","32.44","766236465.72","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/cmtl", +"CNAT","Conatus Pharmaceuticals Inc.","4.5","135285745.5","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnat", +"CNCE","Concert Pharmaceuticals, Inc.","17.95","419954897.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnce", +"CDOR","Condor Hospitality Trust, Inc.","10.38","123284370.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cdor", +"CFMS","ConforMIS, Inc.","1.27","77355950.19","n/a","2015","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/cfms", +"CNFR","Conifer Holdings, Inc.","6.4","54530099.2","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cnfr", +"CNMD","CONMED Corporation","73","2047088630","n/a","1987","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cnmd", +"CTWS","Connecticut Water Service, Inc.","65.06","786518472.5","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/ctws", +"CNOB","ConnectOne Bancorp, Inc.","27.3","878642664.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cnob", +"CONN","Conn's, Inc.","31.95","1008820227.6","n/a","2003","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/conn", +"CNSL","Consolidated Communications Holdings, Inc.","12.03","857168489.28","n/a","2005","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cnsl", +"CWCO","Consolidated Water Co. Ltd.","12.7","189983224.3","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cwco", +"CNAC","Constellation Alpha Capital Corp.","9.95","184373500","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnac", +"CNACR","Constellation Alpha Capital Corp.","0.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacr", +"CNACU","Constellation Alpha Capital Corp.","9.82","181964600","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacu", +"CNACW","Constellation Alpha Capital Corp.","0.25","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacw", +"ROAD","Construction Partners, Inc.","12.1","619127197.7","n/a","2018","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/road", +"CPSS","Consumer Portfolio Services, Inc.","4.02","85441646.82","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cpss", +"CFRX","ContraFect Corporation","1.91","140687746.46","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cfrx", +"CTRV","ContraVir Pharmaceuticals Inc.","1.54","16449383.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctrv", +"CTRL","Control4 Corporation","24.75","643731585.75","n/a","2013","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/ctrl", +"CVON","ConvergeOne Holdings, Inc.","9.16","699475929.16","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvon", +"CVONW","ConvergeOne Holdings, Inc.","1.27","0","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvonw", +"CPRT","Copart, Inc.","57.07","13256113278.59","n/a","1994","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/cprt", +"CRBP","Corbus Pharmaceuticals Holdings, Inc.","5.9","337140726.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crbp", +"CORT","Corcept Therapeutics Incorporated","18.19","2096124886.47","n/a","1982","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cort", +"CORE","Core-Mark Holding Company, Inc.","20.35","939231152.75","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/core", +"CORI","Corium International, Inc.","8.33","301046599.84","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cori", +"CSOD","Cornerstone OnDemand, Inc.","49.12","2833890524.32","n/a","2011","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/csod", +"CORV","Correvio Pharma Corp.","2.1","72742166.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/corv", +"CRVL","CorVel Corp.","51.85","978925148.25","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/crvl", +"CRVS","Corvus Pharmaceuticals, Inc.","12.98","378932928","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crvs", +"CSGP","CoStar Group, Inc.","399.31","14531697905.51","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/csgp", +"COST","Costco Wholesale Corporation","202.57","88847607140","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/cost", +"CPAH","CounterPath Corporation","2.5","14839680","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cpah", +"ICBK","County Bancorp, Inc.","26.54","177403949.46","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/icbk", +"COUP","Coupa Software Incorporated","59.03","3342802845.43","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/coup", +"CVTI","Covenant Transportation Group, Inc.","31.66","580361011.34","n/a","1994","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/cvti", +"COWN","Cowen Inc.","15.15","446871490.2","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cown", +"COWNZ","Cowen Inc.","25","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cownz", +"PMTS","CPI Card Group Inc.","2.8","31177199.2","n/a","2015","Finance","Finance Companies","https://www.nasdaq.com/symbol/pmts", +"CPSH","CPS Technologies Corp.","1.64","21657735.04","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cpsh", +"CRAI","CRA International,Inc.","54.55","440745507.55","n/a","1998","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/crai", +"CBRL","Cracker Barrel Old Country Store, Inc.","156.44","3755124904.84","n/a","1981","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cbrl", +"BREW","Craft Brew Alliance, Inc.","19.75","381369122.75","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/brew", +"CRAY","Cray Inc","26.4","1073123383.2","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/cray", +"CACC","Credit Acceptance Corporation","364.6","7040367299.4","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cacc", +"DGLD","Credit Suisse AG","44.4465","16845667.965","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dgld", +"DSLV","Credit Suisse AG","23.49","13834106.64","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dslv", +"GLDI","Credit Suisse AG","8.84","119564553.68","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gldi", +"SLVO","Credit Suisse AG","7.73","6570500","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/slvo", +"TVIX","Credit Suisse AG","4.32","426744931.68","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tvix", +"TVIZ","Credit Suisse AG","8.57","4352685.86","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tviz", +"UGLD","Credit Suisse AG","10.47","123186020.46","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ugld", +"USLV","Credit Suisse AG","10.31","296850293.53","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/uslv", +"USOI","Credit Suisse AG","27.46","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/usoi", +"VIIX","Credit Suisse AG","13.85","8091073.05","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viix", +"VIIZ","Credit Suisse AG","6.2","713000","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viiz", +"ZIV","Credit Suisse AG","77.47","138129010","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ziv", +"CREE","Cree, Inc.","49.74","4999328403.84","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/cree", +"CRESY","Cresud S.A.C.I.F. y A.","17.03","646553401.65","37965555","1997","Finance","Real Estate","https://www.nasdaq.com/symbol/cresy", +"CRSP","CRISPR Therapeutics AG","67.01","3161989411.29","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/crsp", +"CRTO","Criteo S.A.","27.58","1792480049.5","64992025","2013","Technology","Advertising","https://www.nasdaq.com/symbol/crto", +"CROX","Crocs, Inc.","18.54","1265902337.88","n/a","2006","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/crox", +"CRON","Cronos Group Inc.","7.66","1349723000.02","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cron", +"CCRN","Cross Country Healthcare, Inc.","11.86","431699291.58","n/a","2001","Technology","Professional Services","https://www.nasdaq.com/symbol/ccrn", +"CRWS","Crown Crafts, Inc.","5.5","55471702","n/a","n/a","Basic Industries","Textiles","https://www.nasdaq.com/symbol/crws", +"CYRX","CryoPort, Inc.","13.46","372568546.64","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrx", +"CYRXW","CryoPort, Inc.","9.75","0","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrxw", +"CSGS","CSG Systems International, Inc.","41.47","1395599365.16","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/csgs", +"CCLP","CSI Compressco LP","5.78","234368104.7","n/a","2011","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/cclp", +"CSPI","CSP Inc.","9.45","37857493.8","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/cspi", +"CSWI","CSW Industrials, Inc.","51.35","813466416.75","n/a","n/a","Basic Industries","Home Furnishings","https://www.nasdaq.com/symbol/cswi", +"CSX","CSX Corporation","65.75","57554495649.5","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/csx", +"CTIC","CTI BioPharma Corp.","4.63","268431801.53","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctic", +"CTIB","CTI Industries Corporation","4.45","15709510.15","n/a","1997","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/ctib", +"CTRP","Ctrip.com International, Ltd.","48.07","22216931070.4","462178720","2003","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ctrp", +"CUE","Cue Biopharma, Inc.","13.65","274784955.9","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cue", +"CUI","CUI Global, Inc.","2.73","77818797.42","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/cui", +"CPIX","Cumberland Pharmaceuticals Inc.","6.01","94422827.53","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cpix", +"CRIS","Curis, Inc.","2.26","74863923.8","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cris", +"CUTR","Cutera, Inc.","46.1","628549620.2","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cutr", +"CVBF","CVB Financial Corporation","23.87","2631971651.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvbf", +"CVV","CVD Equipment Corporation","7.7","49944117.3","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cvv", +"CYAN","Cyanotech Corporation","4.019","23120229.908","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cyan", +"CYBR","CyberArk Software Ltd.","63.94","2274884366.62","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cybr", +"CYBE","CyberOptics Corporation","18.75","131361300","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/cybe", +"CYCC","Cyclacel Pharmaceuticals, Inc.","1.38","16556476.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cycc", +"CYCCP","Cyclacel Pharmaceuticals, Inc.","6.238","2091432.974","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyccp", +"CBAY","CymaBay Therapeutics Inc.","12.38","727557731.62","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbay", +"CY","Cypress Semiconductor Corporation","16.89","6054932447.28","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/cy", +"CYRN","CYREN Ltd.","2.85","152141892","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyrn", +"CONE","CyrusOne Inc","58.3","5778374125.7","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cone", +"CYTK","Cytokinetics, Incorporated","8.75","474228527.5","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cytk", +"CTMX","CytomX Therapeutics, Inc.","24.61","958744296.49","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctmx", +"CYTX","Cytori Therapeutics Inc.","2.26","1392675.28","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytx", +"CYTXW","Cytori Therapeutics Inc.","0.0101","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytxw", +"CYTXZ","Cytori Therapeutics Inc.","0.035","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytxz", +"CTSO","Cytosorbents Corporation","11.75","353680487.25","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ctso", +"CYTR","CytRx Corporation","1.34","45074251.34","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cytr", +"DJCO","Daily Journal Corp. (S.C.)","230","317571580","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/djco", +"DAKT","Daktronics, Inc.","8.13","361575262.26","n/a","1994","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dakt", +"DARE","Dare Bioscience, Inc.","1.32","15077252.52","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dare", +"DRIO","DarioHealth Corp.","1.5199","25449047.5304","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/drio", +"DRIOW","DarioHealth Corp.","0.2893","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/driow", +"DZSI","DASAN Zhone Solutions, Inc.","10.79","177404335.29","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/dzsi", "DSKE","Daseke, Inc.","9.22","527101941.76","n/a","2015","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/dske", -"DSKEW","Daseke, Inc.","1.02","0","n/a","2015","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/dskew", -"DAIO","Data I/O Corporation","7.15","59309435.9","n/a","1981","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/daio", -"DWCH","Datawatch Corporation","9","114564744","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dwch", -"PLAY","Dave & Buster's Entertainment, Inc.","40.08","1591420728.48","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/play", -"DTEA","DAVIDsTEA Inc.","3.6","93232213.2","n/a","2015","Consumer Non-Durables","Food Chains","https://www.nasdaq.com/symbol/dtea", -"DFNL","Davis Select Financial ETF","24.45","135697500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dfnl", -"DINT","Davis Select International ETF","20.3","34510000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dint", -"DUSA","Davis Select U.S. Equity ETF","24.3341","115586975","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dusa", -"DWLD","Davis Select Worldwide ETF","27.08","213932000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwld", -"DWSN","Dawson Geophysical Company","7.53","172391368.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dwsn", -"DBVT","DBV Technologies S.A.","24.79","659028069.28","26584432","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dbvt", -"DCPH","Deciphera Pharmaceuticals, Inc.","25.73","838646913.44","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dcph", -"DFRG","Del Frisco's Restaurant Group, Inc.","14.65","298519021.25","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dfrg", -"TACO","Del Taco Restaurants, Inc.","11.34","436053232.44","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/taco", -"TACOW","Del Taco Restaurants, Inc.","2.35","0","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tacow", -"DMPI","DelMar Pharmaceuticals, Inc.","0.972","21314749.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dmpi", -"DELT","Delta Technology Holdings Limited","1.14","11470314.06","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/delt", -"DNLI","Denali Therapeutics Inc.","18.99","1793451529.08","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dnli", -"DENN","Denny's Corporation","15.18","965093061.24","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/denn", -"XRAY","DENTSPLY SIRONA Inc.","47.95","10905676122.95","n/a","1987","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xray", -"DEPO","Depomed, Inc.","7.58","481992499.58","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/depo", -"DERM","Dermira, Inc.","10.89","455724513.09","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/derm", -"DEST","Destination Maternity Corporation","2.66","39912414.22","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dest", -"DXLG","Destination XL Group, Inc.","1.575","76796061.3","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dxlg", -"DSWL","Deswell Industries, Inc.","3.0295","48124331.5505","n/a","1995","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/dswl", -"DTRM","Determine, Inc. ","1.81","26961515.65","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dtrm", -"DXCM","DexCom, Inc.","86.91","7655461527.03","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/dxcm", -"DFBH","DFB Healthcare Acquisitions Corp.","n/a","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbh", +"DSKEW","Daseke, Inc.","0.99","0","n/a","2015","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/dskew", +"DAIO","Data I/O Corporation","7.07","58645833.82","n/a","1981","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/daio", +"DWCH","Datawatch Corporation","9.6","122202393.6","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dwch", +"PLAY","Dave & Buster's Entertainment, Inc.","46.36","1840775074.16","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/play", +"DTEA","DAVIDsTEA Inc.","3.8","98411780.6","n/a","2015","Consumer Non-Durables","Food Chains","https://www.nasdaq.com/symbol/dtea", +"DFNL","Davis Select Financial ETF","24.44","136864000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dfnl", +"DINT","Davis Select International ETF","20.0167","40033400","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dint", +"DUSA","Davis Select U.S. Equity ETF","24.59","118032000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dusa", +"DWLD","Davis Select Worldwide ETF","27.17","228228000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwld", +"DWSN","Dawson Geophysical Company","7.63","174680762.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dwsn", +"DBVT","DBV Technologies S.A.","21.28","565716712.96","26584432","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dbvt", +"DCPH","Deciphera Pharmaceuticals, Inc.","35.89","1169803253.92","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dcph", +"DFRG","Del Frisco's Restaurant Group, Inc.","13.7","279161132.5","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dfrg", +"TACO","Del Taco Restaurants, Inc.","12.94","497577498.04","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/taco", +"TACOW","Del Taco Restaurants, Inc.","3.3002","0","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tacow", +"DMPI","DelMar Pharmaceuticals, Inc.","0.8951","19703153.3387","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dmpi", +"DELT","Delta Technology Holdings Limited","1.1499","11569924.6821","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/delt", +"DNLI","Denali Therapeutics Inc.","18.16","1715064758.72","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dnli", +"DENN","Denny's Corporation","15.8","1004510564.4","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/denn", +"XRAY","DENTSPLY SIRONA Inc.","43.11","9804873778.11","n/a","1987","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xray", +"DEPO","Depomed, Inc.","6.51","413953980.51","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/depo", +"DERM","Dermira, Inc.","9.56","400066698.36","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/derm", +"DEST","Destination Maternity Corporation","3.07","46064327.69","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dest", +"DXLG","Destination XL Group, Inc.","1.8","88224433.2","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dxlg", +"DSWL","Deswell Industries, Inc.","3.06","48608831.34","n/a","1995","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/dswl", +"DTRM","Determine, Inc. ","1.67","24876094.55","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dtrm", +"DXCM","DexCom, Inc.","89.49","7882720654.17","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/dxcm", +"DFBH","DFB Healthcare Acquisitions Corp.","9.7","80695153.6","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbh", "DFBHU","DFB Healthcare Acquisitions Corp.","10.2","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbhu", -"DFBHW","DFB Healthcare Acquisitions Corp.","n/a","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbhw", -"DHXM","DHX Media Ltd.","2.65","89883089.55","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dhxm", -"DHIL","Diamond Hill Investment Group, Inc.","196.94","691246205.02","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/dhil", -"FANG","Diamondback Energy, Inc.","136.26","13436790454.08","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/fang", -"DCIX","Diana Containerships Inc.","1.67","12057627.12","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dcix", -"DRNA","Dicerna Pharmaceuticals, Inc.","13.76","726825546.24","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drna", -"DFBG","Differential Brands Group Inc.","1.03","14007262.52","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/dfbg", -"DFFN","Diffusion Pharmaceuticals Inc.","0.4501","22741998.8047","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dffn", -"DGII","Digi International Inc.","11.95","324457138.75","n/a","1989","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/dgii", -"DMRC","Digimarc Corporation","28.55","338239844","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dmrc", +"DFBHW","DFB Healthcare Acquisitions Corp.","1.1","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbhw", +"DHXM","DHX Media Ltd.","2.5","335608810","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dhxm", +"DHIL","Diamond Hill Investment Group, Inc.","201.33","706654810.89","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/dhil", +"FANG","Diamondback Energy, Inc.","114.12","11253533880.96","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/fang", +"DCIX","Diana Containerships Inc.","1.6","11552217.6","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dcix", +"DRNA","Dicerna Pharmaceuticals, Inc.","13.94","736333438.56","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drna", +"DFBG","Differential Brands Group Inc.","0.96","13415553.6","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/dfbg", +"DFFN","Diffusion Pharmaceuticals Inc.","0.52","26273804.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dffn", +"DGII","Digi International Inc.","12.1","328529822.5","n/a","1989","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/dgii", +"DMRC","Digimarc Corporation","28.7","340016936","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dmrc", "DRAD","Digirad Corporation","1.75","35208456.5","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/drad", "DGLY","Digital Ally, Inc.","2.55","18187444.05","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/dgly", -"APPS","Digital Turbine, Inc.","1.71","128495135.34","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/apps", -"DCOM","Dime Community Bancshares, Inc.","20","751423940","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/dcom", -"DIOD","Diodes Incorporated","33.46","1659293010.62","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/diod", -"DISCA","Discovery, Inc.","23.02","12019724977.02","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disca", -"DISCB","Discovery, Inc.","28","14619995628","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/discb", -"DISCK","Discovery, Inc.","21.82","11393153735.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disck", -"DISH","DISH Network Corporation","32.65","15259961571","n/a","1995","Consumer Services","Television Services","https://www.nasdaq.com/symbol/dish", -"DVCR","Diversicare Healthcare Services Inc.","7.05","45483039.75","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/dvcr", -"SAUC","Diversified Restaurant Holdings, Inc.","1.2428","33459145.0492","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sauc", -"DLHC","DLH Holdings Corp.","6.0782","72224175.0308","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/dlhc", -"BOOM","DMC Global Inc.","42.55","632940738.65","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/boom", -"DNBF","DNB Financial Corp","35.7","153385549.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/dnbf", -"DOCU","DocuSign, Inc.","44.9","6829695581.7","n/a","1989","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/docu", -"DOGZ","Dogness (International) Corporation","3.6799","95677400","n/a","2017","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dogz", -"DLTR","Dollar Tree, Inc.","94.29","22419205348.47","n/a","1995","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/dltr", -"DLPN","Dolphin Entertainment, Inc.","3.08","33996815.16","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpn", -"DLPNW","Dolphin Entertainment, Inc.","0.5","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpnw", -"DGICA","Donegal Group, Inc.","13.79","389752782.44","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/dgica", +"APPS","Digital Turbine, Inc.","1.68","126240834.72","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/apps", +"DCOM","Dime Community Bancshares, Inc.","20.6","773966658.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/dcom", +"DIOD","Diodes Incorporated","36.54","1812031279.38","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/diod", +"DISCA","Discovery, Inc.","22.77","11889189301.77","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disca", +"DISCB","Discovery, Inc.","26","13575710226","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/discb", +"DISCK","Discovery, Inc.","21.47","11210403790.47","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disck", +"DISH","DISH Network Corporation","32","14956164480","n/a","1995","Consumer Services","Television Services","https://www.nasdaq.com/symbol/dish", +"DVCR","Diversicare Healthcare Services Inc.","7.03","45354009.85","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/dvcr", +"SAUC","Diversified Restaurant Holdings, Inc.","1.22","32845314.58","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sauc", +"DLHC","DLH Holdings Corp.","5.427","64578553.938","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/dlhc", +"BOOM","DMC Global Inc.","45.35","674591363.05","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/boom", +"DNBF","DNB Financial Corp","35.8","153815201.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/dnbf", +"DOCU","DocuSign, Inc.","55.99","8516584757.67","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/docu", +"DOGZ","Dogness (International) Corporation","4.9","127400000","n/a","2017","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dogz", +"DLTR","Dollar Tree, Inc.","81.96","19488085881.12","n/a","1995","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/dltr", +"DLPN","Dolphin Entertainment, Inc.","3.13","34548711.51","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpn", +"DLPNW","Dolphin Entertainment, Inc.","0.35","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpnw", +"DGICA","Donegal Group, Inc.","14.14","399644985.04","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/dgica", "DGICB","Donegal Group, Inc.","14","395688104","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/dgicb", -"DMLP","Dorchester Minerals, L.P.","19.1","616543683.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dmlp", -"DORM","Dorman Products, Inc.","65.8","2193204606.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/dorm", -"DOVA","Dova Pharmaceuticals, Inc.","26.65","751297238.9","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dova", -"LYL","Dragon Victory International Limited","4.32","50400001.44","n/a","2017","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/lyl", -"DOTA","Draper Oakwood Technology Acquisition, Inc.","9.91","22876095.35","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dota", -"DOTAR","Draper Oakwood Technology Acquisition, Inc.","0.5375","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotar", -"DOTAU","Draper Oakwood Technology Acquisition, Inc.","10.6","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotau", -"DOTAW","Draper Oakwood Technology Acquisition, Inc.","0.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotaw", -"DBX","Dropbox, Inc.","30.55","12232143594.45","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dbx", -"DCAR","DropCar, Inc.","1.69","13199464.46","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/dcar", -"DRYS","DryShips Inc.","3.9","395687225.7","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/drys", -"DSPG","DSP Group, Inc.","12.7","287986025.5","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/dspg", -"DLTH","Duluth Holdings Inc.","17.49","569884523.01","n/a","2015","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dlth", -"DNKN","Dunkin' Brands Group, Inc.","65.83","5461764480.96","n/a","2011","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dnkn", -"DRRX","DURECT Corporation","1.97","318567332.82","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drrx", -"DXPE","DXP Enterprises, Inc.","39.8","691471309.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dxpe", -"DYSL","Dynasil Corporation of America","1.3","22409574.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dysl", -"DYNT","Dynatronics Corporation","2.95","23406072.9","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/dynt", -"DVAX","Dynavax Technologies Corporation","16.7","1039977403.2","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dvax", -"ETFC","E*TRADE Financial Corporation","64.85","17114548973.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/etfc", -"EBMT","Eagle Bancorp Montana, Inc.","19.75","107843927","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebmt", -"EGBN","Eagle Bancorp, Inc.","60.45","2073814928.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/egbn", -"EGLE","Eagle Bulk Shipping Inc.","5.57","406643470.13","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/egle", -"EFBI","Eagle Financial Bancorp, Inc.","15.61","25175932.88","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/efbi", -"EGRX","Eagle Pharmaceuticals, Inc.","68.59","1017562692.42","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/egrx", -"EWBC","East West Bancorp, Inc.","71.22","10319636058.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ewbc", -"EACQ","Easterly Acquisition Corp.","10.2","67601448.6","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacq", +"DMLP","Dorchester Minerals, L.P.","19.15","618157672.1","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dmlp", +"DORM","Dorman Products, Inc.","68.49","2282866010.73","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/dorm", +"DOVA","Dova Pharmaceuticals, Inc.","27.19","766520522.54","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dova", +"LYL","Dragon Victory International Limited","3.5706","41657001.1902","n/a","2017","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/lyl", +"DOTA","Draper Oakwood Technology Acquisition, Inc.","9.9","22853011.5","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dota", +"DOTAR","Draper Oakwood Technology Acquisition, Inc.","0.53","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotar", +"DOTAU","Draper Oakwood Technology Acquisition, Inc.","10.7","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotau", +"DOTAW","Draper Oakwood Technology Acquisition, Inc.","0.55","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotaw", +"DBX","Dropbox, Inc.","30.27","12120032294.73","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dbx", +"DCAR","DropCar, Inc.","1.55","12108482.2","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/dcar", +"DRYS","DryShips Inc.","4.11","416993460.93","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/drys", +"DSPG","DSP Group, Inc.","13.35","302725467.75","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/dspg", +"DLTH","Duluth Holdings Inc.","17.78","579333723.22","n/a","2015","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dlth", +"DNKN","Dunkin' Brands Group, Inc.","67.02","5560496058.24","n/a","2011","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dnkn", +"DRRX","DURECT Corporation","2.05","331504077.3","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drrx", +"DXPE","DXP Enterprises, Inc.","39.65","688865262.15","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dxpe", +"DYSL","Dynasil Corporation of America","1.461","25184913.774","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dysl", +"DYNT","Dynatronics Corporation","2.975","24065959.05","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/dynt", +"DVAX","Dynavax Technologies Corporation","15.65","974589602.4","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dvax", +"ETFC","E*TRADE Financial Corporation","64.96","17143579048.96","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/etfc", +"SSP","E.W. Scripps Company (The)","12.92","1055401208","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/ssp", +"EBMT","Eagle Bancorp Montana, Inc.","19.7","107570904.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebmt", +"EGBN","Eagle Bancorp, Inc.","64.1","2199032868.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/egbn", +"EGLE","Eagle Bulk Shipping Inc.","5.72","417594371.48","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/egle", +"EFBI","Eagle Financial Bancorp, Inc.","16.15","26046849.2","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/efbi", +"EGRX","Eagle Pharmaceuticals, Inc.","67.87","1006881177.06","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/egrx", +"EWBC","East West Bancorp, Inc.","72.64","10525391228.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ewbc", +"EACQ","Easterly Acquisition Corp.","10.35","68595587.55","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacq", "EACQU","Easterly Acquisition Corp.","10.45","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacqu", -"EACQW","Easterly Acquisition Corp.","0.104","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacqw", -"EML","Eastern Company (The)","30.15","188889750","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/eml", -"EAST","Eastside Distilling, Inc.","7.4","38444487.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/east", +"EACQW","Easterly Acquisition Corp.","0.151","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacqw", +"EML","Eastern Company (The)","30.45","190769250","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/eml", +"EAST","Eastside Distilling, Inc.","7.45","38704247.45","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/east", "EASTW","Eastside Distilling, Inc.","2","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/eastw", -"EVGBC","Eaton Vance NextShares Trust","99.98","59988000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evgbc", +"EVGBC","Eaton Vance NextShares Trust","100.02","60012000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evgbc", "EVSTC","Eaton Vance NextShares Trust","100.02","95019000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evstc", "EVFTC","Eaton Vance NextShares Trust II","100.05","52526250","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evftc", "EVLMC","Eaton Vance NextShares Trust II","99.94","69958000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evlmc", -"OKDCC","Eaton Vance NextShares Trust II","100.04","502701000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/okdcc", -"EBAY","eBay Inc.","38.4","38168756505.6","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebay", -"EBAYL","eBay Inc.","26.1","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebayl", -"EBIX","Ebix, Inc.","75.6","2378951694","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ebix", -"ELON","Echelon Corporation","4.16","18895855.68","n/a","1998","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/elon", -"ECHO","Echo Global Logistics, Inc.","27.35","775938015.95","n/a","2009","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/echo", -"SATS","EchoStar Corporation","50.95","4895660315.85","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sats", -"EEI","Ecology and Environment, Inc.","14.45","62158177.8","n/a","1987","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eei", -"ESES","Eco-Stim Energy Solutions, Inc.","0.92","68883598.84","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/eses", -"EDAP","EDAP TMS S.A.","2.52","73942580.88","29342294","1997","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/edap", -"EDGE","Edge Therapeutics, Inc.","1.01","31558693.31","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/edge", -"EDGW","Edgewater Technology, Inc.","5.53","79599240.28","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/edgw", -"EDIT","Editas Medicine, Inc.","37.98","1792822200.48","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/edit", -"EDUC","Educational Development Corporation","24.65","100792223.1","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/educ", -"EGAN","eGain Corporation","10.8","296714901.6","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/egan", -"EGLT","Egalet Corporation","0.4977","26318973.7377","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eglt", -"EHTH","eHealth, Inc.","18.84","357828477.96","n/a","2006","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/ehth", -"EIGR","Eiger BioPharmaceuticals, Inc.","16.8","177074032.8","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eigr", -"EKSO","Ekso Bionics Holdings, Inc.","1.53","92343059.73","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ekso", -"LOCO","El Pollo Loco Holdings, Inc.","10.8","417269210.4","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/loco", -"EMITF","Elbit Imaging Ltd.","2.47","22701295.76","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/emitf", -"ESLT","Elbit Systems Ltd.","111.6","4771255111.2","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/eslt", -"ERI","Eldorado Resorts, Inc.","44.25","3417919338.75","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/eri", -"ESIO","Electro Scientific Industries, Inc.","19.79","663995841.31","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/esio", -"EA","Electronic Arts Inc.","130.81","40123089025.95","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ea", -"EFII","Electronics for Imaging, Inc.","35.3","1578641416","n/a","1992","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/efii", -"ELSE","Electro-Sensors, Inc.","3.92","13310442.32","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/else", -"ELEC","Electrum Special Acquisition Corporation","10.46","67614193.12","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elec", -"ELECU","Electrum Special Acquisition Corporation","10.4","67226348.8","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elecu", -"ELECW","Electrum Special Acquisition Corporation","0.0099","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elecw", -"ESBK","Elmira Savings Bank NY (The)","20.5","56496565","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esbk", -"ELOX","Eloxx Pharmaceuticals, Inc.","16.19","541186983.22","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/elox", -"ELTK","Eltek Ltd.","4.29","8702488.08","n/a","1997","Technology","Electrical Products","https://www.nasdaq.com/symbol/eltk", -"EMCI","EMC Insurance Group Inc.","25.735","554365767.26","n/a","1982","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/emci", -"EMCF","Emclaire Financial Corp","33.2841","75592817.5899","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/emcf", -"EMKR","EMCORE Corporation","4.75","130423410","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/emkr", -"EMMS","Emmis Communications Corporation","5.8","74799566.6","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/emms", -"NYNY","Empire Resorts, Inc.","22.85","748002496.15","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nyny", -"ENTA","Enanta Pharmaceuticals, Inc.","106.12","2044677605.88","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/enta", -"ECPG","Encore Capital Group Inc","43.55","1128700331.2","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/ecpg", -"WIRE","Encore Wire Corporation","48.15","1003645726.2","n/a","1992","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/wire", -"ENDP","Endo International plc","6.2","1387503580","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/endp", -"ECYT","Endocyte, Inc.","13.51","938967156.4","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ecyt", -"ELGX","Endologix, Inc.","4.95","415851074.1","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/elgx", -"NDRA","ENDRA Life Sciences Inc.","2.21","8669889.67","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndra", -"NDRAW","ENDRA Life Sciences Inc.","0.55","0","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndraw", -"EIGI","Endurance International Group Holdings, Inc.","9.1","1298700812.5","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/eigi", -"WATT","Energous Corporation","17.93","456407271.43","n/a","2014","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/watt", -"EFOI","Energy Focus, Inc.","2.24","26736855.04","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/efoi", -"ERII","Energy Recovery, Inc.","8.76","468690090.6","n/a","2008","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/erii", -"EGC","Energy XXI Gulf Coast, Inc.","7.76","258259108.88","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/egc", -"ENG","ENGlobal Corporation","0.9381","25811239.878","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eng", -"ENPH","Enphase Energy, Inc.","5.53","535572475.97","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/enph", -"ESGR","Enstar Group Limited","211.2","4104806112","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/esgr", -"ENFC","Entegra Financial Corp.","28.8","198386352","n/a","2014","Finance","Banks","https://www.nasdaq.com/symbol/enfc", -"ENTG","Entegris, Inc.","36.85","5223088488.2","n/a","2000","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/entg", -"EBTC","Enterprise Bancorp Inc","37.82","441836423.66","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebtc", -"EFSC","Enterprise Financial Services Corporation","54.1","1250318895.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/efsc", -"EPZM","Epizyme, Inc.","16.95","1177818345.6","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epzm", -"PLUS","ePlus inc.","89.45","1230832000","n/a","1996","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/plus", -"EQIX","Equinix, Inc.","381.93","30347306859.96","n/a","2000","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/eqix", -"EQFN","Equitable Financial Corp.","10.65","35333185.5","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/eqfn", -"EQBK","Equity Bancshares, Inc.","40.14","586421877.96","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/eqbk", -"ERIC","Ericsson","7.68","2391726789.12","311422759","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/eric", -"ERIE","Erie Indemnity Company","111.77","5844438546.36","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/erie", -"ERYP","Erytech Pharma S.A.","20","100442940","5022147","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eryp", -"ESCA","Escalade, Incorporated","14.45","208306720.5","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/esca", -"ESPR","Esperion Therapeutics, Inc.","42.78","1145887839.66","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/espr", -"ESQ","Esquire Financial Holdings, Inc.","24.35","181303355.05","n/a","2017","Finance","Commercial Banks","https://www.nasdaq.com/symbol/esq", -"ESSA","ESSA Bancorp, Inc.","14.85","174732658.65","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/essa", -"EPIX","ESSA Pharma Inc.","3.52","20331864.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epix", -"ESND","Essendant Inc.","13.1","493295080.3","n/a","n/a","Consumer Services","Paper","https://www.nasdaq.com/symbol/esnd", -"ESTR","Estre Ambiental, Inc.","12.94","598475000","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estr", -"ESTRW","Estre Ambiental, Inc.","0.8","0","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estrw", -"VBND","ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund","47.25","406350000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vbnd", -"VUSE","ETF Series Solutions Trust Vident Core US Equity ETF","34.09","518168000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vuse", -"VIDI","ETF Series Solutions Trust Vident International Equity Fund","28.07","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vidi", -"ETSY","Etsy, Inc.","29.47","3520943574.4","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/etsy", -"CLWT","Euro Tech Holdings Company Limited","3.95","8144540.55","n/a","1997","Consumer Durables","Diversified Electronic Products","https://www.nasdaq.com/symbol/clwt", -"EEFT","Euronet Worldwide, Inc.","82.25","4217849336.75","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/eeft", -"ESEA","Euroseas Ltd.","2.44","27508867.44","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/esea", -"EVLO","Evelo Biosciences, Inc.","16","509933664","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evlo", -"EVBG","Everbridge, Inc.","43.86","1261025351.28","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/evbg", -"EVK","Ever-Glory International Group, Inc.","4.25","62882966","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/evk", -"MRAM","Everspin Technologies, Inc.","8.59","143226936.97","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/mram", -"EVLV","EVINE Live Inc.","1.12","73226506.08","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/evlv", -"EVFM","Evofem Biosciences, Inc.","5.23","92902268.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evfm", -"EVGN","Evogene Ltd.","2.9034","74775025.9098","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/evgn", -"EVOK","Evoke Pharma, Inc.","3","50324451","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evok", -"EOLS","Evolus, Inc.","12.94","305906633.66","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eols", -"EVOL","Evolving Systems, Inc.","3.4","41192332.8","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/evol", -"EXAS","Exact Sciences Corporation","51.12","6231440073.6","n/a","2001","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exas", -"FLAG","Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-S","42.1916","16876640","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/flag", -"ROBO","Exchange Traded Concepts Trust ROBO Global Robotics and Automa","41.86","192556000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robo", -"XELA","Exela Technologies, Inc.","4.52","689594785.36","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/xela", -"EXEL","Exelixis, Inc.","21.56","6400439152.8","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exel", -"EXFO","EXFO Inc","3.65","85648914.4","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/exfo", -"EXLS","ExlService Holdings, Inc.","54.94","1889720470.38","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/exls", -"EXPE","Expedia Group, Inc.","115.67","17367591514.87","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/expe", -"EXPD","Expeditors International of Washington, Inc.","71.94","12566486465.94","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/expd", -"EXPO","Exponent, Inc.","93","2418418593","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/expo", -"ESRX","Express Scripts Holding Company","76.35","42887398350","n/a","1992","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/esrx", -"XOG","Extraction Oil & Gas, Inc.","15.16","2664059538.36","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/xog", -"EXTR","Extreme Networks, Inc.","9.11","1055781267.15","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/extr", -"EYEG","Eyegate Pharmaceuticals, Inc.","0.59","24564652.95","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyeg", -"EYEGW","Eyegate Pharmaceuticals, Inc.","0.08","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyegw", -"EYEN","Eyenovia, Inc.","8.4881","84344305.9251","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyen", -"EYPT","EyePoint Pharmaceuticals, Inc.","2.18","117785219.06","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/eypt", -"EZPW","EZCORP, Inc.","13.1","713483862.7","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ezpw", -"FFIV","F5 Networks, Inc.","171.14","10459151446.02","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ffiv", -"FB","Facebook, Inc.","183.76","531916794972.48","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/fb", -"DAVE","Famous Dave's of America, Inc.","7.85","71194460.3","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dave", -"FANH","Fanhua Inc.","29.97","957513358.17","31949061","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/fanh", -"FARM","Farmer Brothers Company","26.8","453670078.4","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/farm", -"FMAO","Farmers & Merchants Bancorp, Inc.","42.25","391487655","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fmao", -"FFKT","Farmers Capital Bank Corporation","53.1","399302123.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffkt", -"FMNB","Farmers National Banc Corp.","15.9","439490643.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmnb", -"FAMI","FARMMI, INC.","8.88","103718400","n/a","2018","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/fami", -"FARO","FARO Technologies, Inc.","53.45","906563365.45","n/a","1997","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/faro", -"FAST","Fastenal Company","52.87","15210108917.93","n/a","1987","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/fast", -"FAT","FAT Brands Inc.","6.99","69900000","n/a","2017","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/fat", -"FATE","Fate Therapeutics, Inc.","10.44","551842176.24","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fate", -"FBSS","Fauquier Bankshares, Inc.","20.95","79056982.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbss", -"FCRE","FC Global Realty Incorporated","0.695","8248690.205","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fcre", -"FSAC","Federal Street Acquisition Corp.","9.8","563500000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsac", -"FSACU","Federal Street Acquisition Corp.","10.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacu", -"FSACW","Federal Street Acquisition Corp.","1.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacw", -"FNHC","Federated National Holding Company","21.01","267242514.77","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/fnhc", -"FENC","Fennec Pharmaceuticals Inc.","11.06","204434665.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fenc", -"GSM","Ferroglobe PLC","10.69","1838431254.39","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gsm", -"FFBW","FFBW, Inc.","10.9001","72076911.25","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ffbw", -"FCSC","Fibrocell Science Inc","0.96","27222096.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fcsc", -"FGEN","FibroGen, Inc","51.3","4284691527.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fgen", -"FDBC","Fidelity D & D Bancorp, Inc.","50.03","187686544.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fdbc", -"ONEQ","Fidelity Nasdaq Composite Index Tracking Stock","290.12","1540508188","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oneq", -"LION","Fidelity Southern Corporation","24.2","654292859","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lion", -"FDUS","Fidus Investment Corporation","13.87","339303460.53","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/fdus", -"FDUSL","Fidus Investment Corporation","25.07","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdusl", -"FRGI","Fiesta Restaurant Group, Inc.","24.55","669042050.1","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frgi", -"FITB","Fifth Third Bancorp","34.31","23519356643.56","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitb", -"FITBI","Fifth Third Bancorp","27.8","500400000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitbi", -"FNGN","Financial Engines, Inc.","44.55","2831164216.65","n/a","2010","Finance","Investment Managers","https://www.nasdaq.com/symbol/fngn", -"FISI","Financial Institutions, Inc.","32.15","511359092.25","n/a","1999","Finance","Major Banks","https://www.nasdaq.com/symbol/fisi", -"FNSR","Finisar Corporation","16.77","1923432902.82","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/fnsr", -"FNJN","Finjan Holdings, Inc.","2.91","80701074.48","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/fnjn", -"FNTE","FinTech Acquisition Corp. II","9.97","238216530.01","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fnte", +"OKDCC","Eaton Vance NextShares Trust II","100.06","502801500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/okdcc", +"EBAY","eBay Inc.","40.45","40206411475.3","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebay", +"EBAYL","eBay Inc.","26.39","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebayl", +"EBIX","Ebix, Inc.","75.3","2369511409.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ebix", +"ELON","Echelon Corporation","4.21","19122969.33","n/a","1998","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/elon", +"ECHO","Echo Global Logistics, Inc.","27.85","790123354.45","n/a","2009","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/echo", +"SATS","EchoStar Corporation","47.49","4563197417.07","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sats", +"EEI","Ecology and Environment, Inc.","13.5","58071654","n/a","1987","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eei", +"ESES","Eco-Stim Energy Solutions, Inc.","0.8","59898781.6","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/eses", +"EDAP","EDAP TMS S.A.","2.21","64846469.74","29342294","1997","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/edap", +"EDGE","Edge Therapeutics, Inc.","0.9309","29087116.4379","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/edge", +"EDGW","Edgewater Technology, Inc.","5.65","81326529.4","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/edgw", +"EDIT","Editas Medicine, Inc.","37.81","1784797456.56","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/edit", +"EDUC","Educational Development Corporation","20","81767660","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/educ", +"EGAN","eGain Corporation","13.35","366772586.7","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/egan", +"EGLT","Egalet Corporation","0.4529","23997957.6809","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eglt", +"EHTH","eHealth, Inc.","22.1","419745719.9","n/a","2006","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/ehth", +"EIGR","Eiger BioPharmaceuticals, Inc.","14.5","152831754.5","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eigr", +"EKSO","Ekso Bionics Holdings, Inc.","1.78","107431794.98","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ekso", +"LOCO","El Pollo Loco Holdings, Inc.","11","424996418","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/loco", +"EMITF","Elbit Imaging Ltd.","2.11","19392604.88","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/emitf", +"ESLT","Elbit Systems Ltd.","123.58","5283438231.56","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/eslt", +"ERI","Eldorado Resorts, Inc.","44.2","3414057283","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/eri", +"ESIO","Electro Scientific Industries, Inc.","19.37","649903963.93","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/esio", +"EA","Electronic Arts Inc.","136.91","42008497267.76","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ea", +"EFII","Electronics for Imaging, Inc.","34.28","1533026281.6","n/a","1992","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/efii", +"ELSE","Electro-Sensors, Inc.","4.15","14091412.15","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/else", +"ESBK","Elmira Savings Bank NY (The)","20.4","59032010.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esbk", +"ELOX","Eloxx Pharmaceuticals, Inc.","16.95","566591684.1","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/elox", +"ELTK","Eltek Ltd.","4.2","8519918.4","n/a","1997","Technology","Electrical Products","https://www.nasdaq.com/symbol/eltk", +"EMCI","EMC Insurance Group Inc.","26.39","568475329.24","n/a","1982","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/emci", +"EMCF","Emclaire Financial Corp","33.41","75878753.99","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/emcf", +"EMKR","EMCORE Corporation","5.2","142779312","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/emkr", +"EMMS","Emmis Communications Corporation","5.64","72736130.28","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/emms", +"NYNY","Empire Resorts, Inc.","21.1","690715652.9","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nyny", +"ENTA","Enanta Pharmaceuticals, Inc.","111.72","2152576160.28","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/enta", +"ECPG","Encore Capital Group Inc","38.25","991338408","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/ecpg", +"WIRE","Encore Wire Corporation","50.3","1048460644.4","n/a","1992","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/wire", +"ENDP","Endo International plc","7.81","1747806929","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/endp", +"ECYT","Endocyte, Inc.","12.92","897961188.8","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ecyt", +"ELGX","Endologix, Inc.","5.94","499021288.92","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/elgx", +"NDRA","ENDRA Life Sciences Inc.","1.79","7022218.33","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndra", +"NDRAW","ENDRA Life Sciences Inc.","0.57","0","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndraw", +"EIGI","Endurance International Group Holdings, Inc.","9","1284429375","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/eigi", +"WATT","Energous Corporation","16.6","422552186.6","n/a","2014","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/watt", +"EFOI","Energy Focus, Inc.","2.415","28825671.84","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/efoi", +"ERII","Energy Recovery, Inc.","8.65","462804712.75","n/a","2008","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/erii", +"EGC","Energy XXI Gulf Coast, Inc.","7.9","262918422.7","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/egc", +"ENG","ENGlobal Corporation","1.38","37969844.4","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eng", +"ENPH","Enphase Energy, Inc.","5.32","515234280.68","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/enph", +"ESGR","Enstar Group Limited","214.55","4600520986.6","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/esgr", +"ENFC","Entegra Financial Corp.","28.55","196664248.25","n/a","2014","Finance","Banks","https://www.nasdaq.com/symbol/enfc", +"ENTG","Entegris, Inc.","37.75","5350653743","n/a","2000","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/entg", +"EBTC","Enterprise Bancorp Inc","41.37","483309699.81","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebtc", +"EFSC","Enterprise Financial Services Corporation","56.75","1311563721.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/efsc", +"EPZM","Epizyme, Inc.","15.95","1108330537.6","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epzm", +"PLUS","ePlus inc.","93.2","1276792840.8","n/a","1996","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/plus", +"EQIX","Equinix, Inc.","397.42","31578107748.24","n/a","2000","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/eqix", +"EQFN","Equitable Financial Corp.","10.5","34835535","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/eqfn", +"EQBK","Equity Bancshares, Inc.","40.97","646273808.46","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/eqbk", +"ERIC","Ericsson","7.26","2260929230.34","311422759","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/eric", +"ERIE","Erie Indemnity Company","115.32","6030067577.76","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/erie", +"ERYP","Erytech Pharma S.A.","18.62","93512377.14","5022147","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eryp", +"ESCA","Escalade, Incorporated","14.3","206144367","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/esca", +"ESPR","Esperion Therapeutics, Inc.","37.93","1015977694.21","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/espr", +"ESQ","Esquire Financial Holdings, Inc.","25.25","188004505.75","n/a","2017","Finance","Commercial Banks","https://www.nasdaq.com/symbol/esq", +"ESSA","ESSA Bancorp, Inc.","16.09","189323129.81","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/essa", +"EPIX","ESSA Pharma Inc.","3.64","21024996.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epix", +"ESND","Essendant Inc.","14.15","532833998.95","n/a","n/a","Consumer Services","Paper","https://www.nasdaq.com/symbol/esnd", +"ESTR","Estre Ambiental, Inc.","9.9","457875000","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estr", +"ESTRW","Estre Ambiental, Inc.","0.64","0","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estrw", +"VBND","ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund","47.748","410632800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vbnd", +"VUSE","ETF Series Solutions Trust Vident Core US Equity ETF","34.75","528200000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vuse", +"VIDI","ETF Series Solutions Trust Vident International Equity Fund","27.69","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vidi", +"ETSY","Etsy, Inc.","33.43","3994066633.6","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/etsy", +"CLWT","Euro Tech Holdings Company Limited","6.05","12474549.45","n/a","1997","Consumer Durables","Diversified Electronic Products","https://www.nasdaq.com/symbol/clwt", +"EDRY","EuroDry Ltd.","7.63","1526000000","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/edry", +"EEFT","Euronet Worldwide, Inc.","85.29","4373743099.47","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/eeft", +"ESEA","Euroseas Ltd.","1.62","18264084.12","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/esea", +"EVLO","Evelo Biosciences, Inc.","15.05","477386767.55","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evlo", +"EVBG","Everbridge, Inc.","47.01","1351591467.48","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/evbg", +"EVK","Ever-Glory International Group, Inc.","3.819","56505893.448","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/evk", +"MRAM","Everspin Technologies, Inc.","7.87","131221885.21","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/mram", +"EVLV","EVINE Live Inc.","1.29","84608954.73","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/evlv", +"EVOP","EVO Payments, Inc.","20.82","1569009003.66","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/evop", +"EVFM","Evofem Biosciences, Inc.","3.63","64480924.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evfm", +"EVGN","Evogene Ltd.","3.1985","82375118.9545","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/evgn", +"EVOK","Evoke Pharma, Inc.","2.7","45292005.9","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evok", +"EOLS","Evolus, Inc.","30.98","732379251.22","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eols", +"EVOL","Evolving Systems, Inc.","3.3","39980793.6","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/evol", +"EXAS","Exact Sciences Corporation","63.2","7703971296","n/a","2001","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exas", +"FLAG","Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-S","42.78","17112000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/flag", +"ROBO","Exchange Traded Concepts Trust ROBO Global Robotics and Automa","42.37","194902000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robo", +"XELA","Exela Technologies, Inc.","4.96","756723481.28","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/xela", +"EXEL","Exelixis, Inc.","19.21","5702803159.8","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exel", +"EXFO","EXFO Inc","3.45","80955823.2","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/exfo", +"EXLS","ExlService Holdings, Inc.","58.83","2023521209.91","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/exls", +"EXPI","eXp World Holdings, Inc.","15.765","887630415.96","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/expi", +"EXPE","Expedia Group, Inc.","120.34","18068781558.74","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/expe", +"EXPD","Expeditors International of Washington, Inc.","76.09","13291408885.09","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/expd", +"EXPO","Exponent, Inc.","103.65","10781466114.6","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/expo", +"ESRX","Express Scripts Holding Company","78.15","43898496150","n/a","1992","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/esrx", +"XOG","Extraction Oil & Gas, Inc.","16.67","2929411115.07","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/xog", +"EXTR","Extreme Networks, Inc.","8.62","998993910.3","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/extr", +"EYEG","Eyegate Pharmaceuticals, Inc.","0.5298","22190675.649","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyeg", +"EYEGW","Eyegate Pharmaceuticals, Inc.","0.0901","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyegw", +"EYEN","Eyenovia, Inc.","8.32","82673934.72","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyen", +"EYPT","EyePoint Pharmaceuticals, Inc.","2.275","122918061.175","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/eypt", +"EZPW","EZCORP, Inc.","13.2","718930304.4","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ezpw", +"FFIV","F5 Networks, Inc.","176.92","10812393793.56","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ffiv", +"FB","Facebook, Inc.","188.18","544711049618.64","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/fb", +"DAVE","Famous Dave's of America, Inc.","6.95","63032038.1","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dave", +"FANH","Fanhua Inc.","30.48","973807379.28","31949061","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/fanh", +"FARM","Farmer Brothers Company","29.9","506146841.2","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/farm", +"FMAO","Farmers & Merchants Bancorp, Inc.","42.5","393804150","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fmao", +"FFKT","Farmers Capital Bank Corporation","54.45","409453872.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffkt", +"FMNB","Farmers National Banc Corp.","16.3","450547012.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmnb", +"FAMI","FARMMI, INC.","7.95","92856000","n/a","2018","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/fami", +"FARO","FARO Technologies, Inc.","56.3","954902104.3","n/a","1997","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/faro", +"FAST","Fastenal Company","52.94","15230247136.66","n/a","1987","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/fast", +"FAT","FAT Brands Inc.","7.24","73512064","n/a","2017","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/fat", +"FATE","Fate Therapeutics, Inc.","11.52","608929297.92","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fate", +"FBSS","Fauquier Bankshares, Inc.","21.5348","81263785.8844","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbss", +"FCRE","FC Global Realty Incorporated","0.7006","8315154.4714","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fcre", +"FSAC","Federal Street Acquisition Corp.","9.7993","563459750","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsac", +"FSACU","Federal Street Acquisition Corp.","10.36","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacu", +"FSACW","Federal Street Acquisition Corp.","1.25","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacw", +"FNHC","FedNat Holding Company","22.79","289883717.83","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/fnhc", +"FENC","Fennec Pharmaceuticals Inc.","10.93","203061824.56","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fenc", +"GSM","Ferroglobe PLC","10.36","1781678933.16","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gsm", +"FFBW","FFBW, Inc.","11","72737500","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ffbw", +"FCSC","Fibrocell Science Inc.","2.5","19283485","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fcsc", +"FGEN","FibroGen, Inc","55.8","4660541661.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fgen", +"FDBC","Fidelity D & D Bancorp, Inc.","57.5","215710100","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fdbc", +"ONEQ","Fidelity Nasdaq Composite Index Tracking Stock","300.11","1593554089","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oneq", +"LION","Fidelity Southern Corporation","25.45","688088977.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lion", +"FDUS","Fidus Investment Corporation","14.47","353981331.93","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/fdus", +"FDUSL","Fidus Investment Corporation","25.838","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdusl", +"FRGI","Fiesta Restaurant Group, Inc.","25.95","707195160.9","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frgi", +"FITB","Fifth Third Bancorp","31.62","21675373275.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitb", +"FITBI","Fifth Third Bancorp","27.46","494280000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitbi", +"FNGN","Financial Engines, Inc.","44.85","2857699107.9","n/a","2010","Finance","Investment Managers","https://www.nasdaq.com/symbol/fngn", +"FISI","Financial Institutions, Inc.","33.7","536012485.5","n/a","1999","Finance","Major Banks","https://www.nasdaq.com/symbol/fisi", +"FNSR","Finisar Corporation","17.38","1993396771.08","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/fnsr", +"FNJN","Finjan Holdings, Inc.","2.94","81533044.32","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/fnjn", +"FNTE","FinTech Acquisition Corp. II","9.99","238694396.67","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fnte", "FNTEU","FinTech Acquisition Corp. II","10.42","0","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fnteu", -"FNTEW","FinTech Acquisition Corp. II","1.23","0","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fntew", -"FEYE","FireEye, Inc.","17.6","3377945560","n/a","2013","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/feye", -"FBNC","First Bancorp","41.19","1221735230.73","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/fbnc", -"FNLC","First Bancorp, Inc (ME)","28.88","313332029.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnlc", -"FRBA","First Bank","14.15","262268962.35","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/frba", -"BUSE","First Busey Corporation","31.63","1541125380.42","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/buse", -"FBIZ","First Business Financial Services, Inc.","26","227874920","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbiz", -"FCAP","First Capital, Inc.","36.35","122025641.4","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fcap", -"FCFS","First Cash, Inc.","92.5","4200909885","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/fcfs", -"FCBP","First Choice Bancorp","28.97","208764483.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbp", -"FCNCA","First Citizens BancShares, Inc.","450","5404682250","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcnca", -"FCBC","First Community Bancshares, Inc.","33.76","566167792.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbc", -"FCCO","First Community Corporation","23.7","180136353","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcco", -"FBNK","First Connecticut Bancorp, Inc.","25.65","410141653.2","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/fbnk", -"FDEF","First Defiance Financial Corp.","61.61","628240250.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fdef", -"FFBC","First Financial Bancorp.","32.1","3139727996.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffbc", +"FNTEW","FinTech Acquisition Corp. II","1.2","0","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fntew", +"FEYE","FireEye, Inc.","17.03","3268546186.75","n/a","2013","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/feye", +"FBNC","First Bancorp","42.34","1255845342.78","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/fbnc", +"FNLC","First Bancorp, Inc (ME)","29.85","323855992.95","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnlc", +"FRBA","First Bank","13.7","253928253.3","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/frba", +"BUSE","First Busey Corporation","32.86","1601055327.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/buse", +"FBIZ","First Business Financial Services, Inc.","26.1","228751362","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbiz", +"FCAP","First Capital, Inc.","36.71","123234148.44","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fcap", +"FCFS","First Cash, Inc.","94.15","4275845034.3","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/fcfs", +"FCBP","First Choice Bancorp","28.85","207899735.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbp", +"FCNCA","First Citizens BancShares, Inc.","446.99","5368530930.95","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcnca", +"FCBC","First Community Bancshares, Inc.","35.32","592329574.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbc", +"FCCO","First Community Corporation","24.1","183176629","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcco", +"FBNK","First Connecticut Bancorp, Inc.","26.75","427730574","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/fbnk", +"FDEF","First Defiance Financial Corp.","64.25","655160462.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fdef", +"FFBC","First Financial Bancorp.","33.05","3232648295.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffbc", "FFBCW","First Financial Bancorp.","21","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffbcw", -"FFIN","First Financial Bankshares, Inc.","53","3584043910","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffin", -"THFF","First Financial Corporation Indiana","43.75","536158218.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/thff", -"FFNW","First Financial Northwest, Inc.","17.43","187885360.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffnw", -"FFWM","First Foundation Inc.","18.89","738191656.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffwm", -"FGBI","First Guaranty Bancshares, Inc.","27.42","241492738.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fgbi", -"FHB","First Hawaiian, Inc.","28.51","3895408369.54","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/fhb", -"INBK","First Internet Bancorp","34.05","287753996.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbk", -"INBKL","First Internet Bancorp","25.5352","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbkl", -"FIBK","First Interstate BancSystem, Inc.","43.05","2441107027.8","n/a","2010","Finance","Major Banks","https://www.nasdaq.com/symbol/fibk", -"FRME","First Merchants Corporation","45.24","2240381432.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frme", -"FMBH","First Mid-Illinois Bancshares, Inc.","37.36","535524367.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbh", -"FMBI","First Midwest Bancorp, Inc.","25.7","2649276764.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbi", -"FNWB","First Northwest Bancorp","16.67","192995157.98","n/a","2015","Finance","Banks","https://www.nasdaq.com/symbol/fnwb", -"FSFG","First Savings Financial Group, Inc.","69.32","158744255.72","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsfg", -"FSLR","First Solar, Inc.","71.39","7479045062.17","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/fslr", -"FAAR","First Trust Alternative Absolute Return Strategy ETF","29.885","8965559.77","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faar", -"FPA","First Trust Asia Pacific Ex-Japan AlphaDEX Fund","35.0503","61338095.1006","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpa", -"BICK","First Trust BICK Index Fund","29.48","244684058.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bick", -"FBZ","First Trust Brazil AlphaDEX Fund","14.48","8688028.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fbz", -"FTHI","First Trust BuyWrite Income ETF","22.735","63071459.735","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fthi", -"FCAL","First Trust California Municipal High income ETF","50.23","15069100.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcal", -"FCAN","First Trust Canada AlphaDEX Fund","27.305","8191554.61","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcan", -"FTCS","First Trust Capital Strength ETF","51.43","866595602.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftcs", -"FCEF","First Trust CEF Income Opportunity ETF","21.6","37908000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcef", -"FCA","First Trust China AlphaDEX Fund","32.1957","11268559.3914","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fca", -"SKYY","First Trust Cloud Computing ETF","51.6","1498980103.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skyy", -"RNDM","First Trust Developed International Equity Select ETF","52","13000104","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndm", -"FDT","First Trust Developed Markets Ex-US AlphaDEX Fund","63.96","1317703920","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdt", -"FDTS","First Trust Developed Markets ex-US Small Cap AlphaDEX Fund","44.9012","15715509.8024","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdts", -"FVC","First Trust Dorsey Wright Dynamic Focus 5 ETF","27.88","518568055.76","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fvc", -"FV","First Trust Dorsey Wright Focus 5 ETF","29.94","2678133059.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fv", -"IFV","First Trust Dorsey Wright International Focus 5 ETF","22.27","975426044.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifv", -"DWPP","First Trust Dorsey Wright People's Portfolio ETF","29.06","33419058.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwpp", -"DALI","First Trust DorseyWright DALI 1 ETF","19.9931","2999004.9862","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dali", -"FEM","First Trust Emerging Markets AlphaDEX Fund","28.51","692793057.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fem", -"RNEM","First Trust Emerging Markets Equity Select ETF","53.4","5340106.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnem", -"FEMB","First Trust Emerging Markets Local Currency Bond ETF","39.74","55636079.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/femb", -"FEMS","First Trust Emerging Markets Small Cap AlphaDEX Fund","41.11","337102082.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fems", -"FTSM","First Trust Enhanced Short Maturity ETF","60.06","2096077423.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsm", -"FEP","First Trust Europe AlphaDEX Fund","41.02","922950082.04","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fep", -"FEUZ","First Trust Eurozone AlphaDEX ETF","45.6","79800091.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/feuz", -"FGM","First Trust Germany AlphaDEX Fund","51.57","273321103.14","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fgm", -"FTGC","First Trust Global Tactical Commodity Strategy Fund","21.5","268821681","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftgc", -"FTLB","First Trust Hedged BuyWrite Income ETF","22.3833","8953364.7666","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftlb", -"HYLS","First Trust High Yield Long/Short ETF","47.51","1190125595.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyls", -"FHK","First Trust Hong Kong AlphaDEX Fund","42.42","4242084.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fhk", -"NFTY","First Trust India Nifty 50 Equal Weight ETF","37.43","1871574.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nfty", -"FTAG","First Trust Indxx Global Agriculture ETF","27.77","8051300.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftag", -"FTRI","First Trust Indxx Global Natural Resources Income ETF","13.2","9240026.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftri", -"LEGR","First Trust Indxx Innovative Transaction & Process ETF","29.798","40227359.596","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/legr", -"FPXI","First Trust International IPO ETF","36.73","27547573.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpxi", -"YDIV","First Trust International Multi-Asset Diversified Income Index","17.9869","14389555.9738","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ydiv", -"FJP","First Trust Japan AlphaDEX Fund","59.5788","169799699.1576","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fjp", -"FEX","First Trust Large Cap Core AlphaDEX Fund","59.99","1460756619.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fex", -"FTC","First Trust Large Cap Growth AlphaDEX Fund","66.12","843030132.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftc", -"RNLC","First Trust Large Cap US Equity Select ETF","21.9438","17555083.8876","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnlc", -"FTA","First Trust Large Cap Value AlphaDEX Fund","53.42","1065729106.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fta", -"FLN","First Trust Latin America AlphaDEX Fund","19.8589","25816609.7178","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fln", -"LMBS","First Trust Low Duration Opportunities ETF","51.145","1281182352.29","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lmbs", -"FMB","First Trust Managed Municipal ETF","52.36","353430104.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmb", -"FMK","First Trust Mega Cap AlphaDEX Fund","34.45","18947568.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmk", -"FNX","First Trust Mid Cap Core AlphaDEX Fund","68.18","797706136.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnx", -"FNY","First Trust Mid Cap Growth AlphaDEX Fund","43.06","161475086.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fny", -"RNMC","First Trust Mid Cap US Equity Select ETF","21.87","6561043.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnmc", -"FNK","First Trust Mid Cap Value AlphaDEX Fund","35.91","46683071.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnk", -"FAD","First Trust Multi Cap Growth AlphaDEX Fund","71.059","149224042.118","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fad", -"FAB","First Trust Multi Cap Value AlphaDEX Fund","56.13","95421112.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fab", -"MDIV","First Trust Multi-Asset Diversified Income Index Fund","18.33","704788536.66","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mdiv", -"MCEF","First Trust Municipal CEF Income Opportunity ETF","17.7285","13296410.457","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mcef", -"FMHI","First Trust Municipal High Income ETF","50.027","27514950.054","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmhi", -"QABA","First Trust NASDAQ ABA Community Bank Index Fund","56.46","347229112.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qaba", -"ROBT","First Trust Nasdaq Artificial Intelligence and Robotics ETF","29.7999","14900009.5998","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robt", -"FTXO","First Trust Nasdaq Bank ETF","30.85","1383622561.7","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxo", -"QCLN","First Trust NASDAQ Clean Edge Green Energy Index Fund","20.3465","96645915.693","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qcln", -"GRID","First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index ","52.67","39502605.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grid", -"CIBR","First Trust NASDAQ Cybersecurity ETF","26.39","624123552.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cibr", -"FTXG","First Trust Nasdaq Food & Beverage ETF","19.32","966038.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxg", -"CARZ","First Trust NASDAQ Global Auto Index Fund","41.18","22649082.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/carz", -"FTXN","First Trust Nasdaq Oil & Gas ETF","25.3958","7618790.7916","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxn", -"FTXH","First Trust Nasdaq Pharmaceuticals ETF","21.74","3261043.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxh", -"FTXD","First Trust Nasdaq Retail ETF","22.03","1101544.06","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxd", -"FTXL","First Trust Nasdaq Semiconductor ETF","33.46","43498066.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxl", -"FONE","First Trust NASDAQ Smartphone Index Fund","51.0312","15309462.0624","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fone", -"TDIV","First Trust NASDAQ Technology Dividend Index Fund","36.44","885674200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tdiv", -"FTXR","First Trust Nasdaq Transportation ETF","24.9002","3735079.8004","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxr", -"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","60.18","547638120.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqew", -"QQXT","First Trust NASDAQ-100 Ex-Technology Sector Index Fund","48.91","90483597.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqxt", -"QTEC","First Trust NASDAQ-100- Technology Index Fund","78.93","2545492657.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qtec", -"AIRR","First Trust RBA American Industrial Renaissance ETF","26.51","196174053.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/airr", -"QINC","First Trust RBA Quality Income ETF","24.57","29484049.14","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qinc", -"RDVY","First Trust Rising Dividend Achievers ETF","30.45","505470060.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rdvy", -"RFAP","First Trust RiverFront Dynamic Asia Pacific ETF","61.159","64217072.318","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfap", -"RFDI","First Trust RiverFront Dynamic Developed International ETF","65.5095","687849881.019","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfdi", -"RFEM","First Trust RiverFront Dynamic Emerging Markets ETF","72.31","148235644.62","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfem", -"RFEU","First Trust RiverFront Dynamic Europe ETF","66.8901","177258898.7802","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfeu", -"FTSL","First Trust Senior Loan Fund ETF","48.18","1524897096.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsl", -"FYX","First Trust Small Cap Core AlphaDEX Fund","64.3","585130128.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyx", -"FYC","First Trust Small Cap Growth AlphaDEX Fund","46.77","212803593.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyc", -"RNSC","First Trust Small Cap US Equity Select ETF","22.1103","4422104.2206","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnsc", -"FYT","First Trust Small Cap Value AlphaDEX Fund","37.69","65957575.38","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyt", -"SDVY","First Trust SMID Cap Rising Dividend Achievers ETF","21.04","3156042.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sdvy", -"FKO","First Trust South Korea AlphaDEX Fund","28.689","2868957.378","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fko", -"FCVT","First Trust SSI Strategic Convertible Securities ETF","29.96","139314059.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcvt", -"FDIV","First Trust Strategic Income ETF","48.86","92834097.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdiv", -"FSZ","First Trust Switzerland AlphaDEX Fund","53.02","259798106.04","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fsz", -"FIXD","First Trust TCW Opportunistic Fixed Income ETF","48.91","266559597.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fixd", -"TUSA","First Trust Total US Market AlphaDEX ETF","34.27","15421568.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tusa", -"FKU","First Trust United Kingdom AlphaDEX Fund","42.51","14878585.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fku", -"RNDV","First Trust US Equity Dividend Select ETF","21.4204","4284122.8408","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndv", -"FUNC","First United Corporation","20.65","145942326.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/func", -"FUSB","First US Bancshares, Inc.","10.9656","66750502.1184","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fusb", -"SVVC","Firsthand Technology Value Fund, Inc.","11.57","84485829.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/svvc", -"FSV","FirstService Corporation","70.62","2442991628.22","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/fsv", -"FISV","Fiserv, Inc.","72.5","29684165390","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/fisv", -"FIVE","Five Below, Inc.","75.53","4200856770.11","n/a","2012","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/five", -"FPRX","Five Prime Therapeutics, Inc.","18.9","665455562.1","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fprx", -"FVE","Five Star Senior Living Inc.","1.15","58117462.6","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/fve", -"FIVN","Five9, Inc.","31.15","1796853453.85","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/fivn", -"FLEX","Flex Ltd.","14.41","7603657275.61","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/flex", -"FLKS","Flex Pharma, Inc.","3.77","67911015.64","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flks", -"FLXN","Flexion Therapeutics, Inc.","26.64","1002646749.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flxn", -"SKOR","FlexShares Credit-Scored US Corporate Bond Index Fund","48.59","58308048.59","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skor", -"LKOR","FlexShares Credit-Scored US Long Corporate Bond Index Fund","49.59","27274549.59","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lkor", -"MBSD","FlexShares Disciplined Duration MBS Index Fund","23.02","47191023.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbsd", -"ASET","FlexShares Real Assets Allocation Index Fund","27.8951","11855445.3951","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aset", -"ESGG","FlexShares STOXX Global ESG Impact Index Fund","97.21","68047097.21","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgg", -"ESG","FlexShares STOXX US ESG Impact Index Fund","64.75","24281314.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esg", -"QLC","FlexShares US Quality Large Cap Index Fund","34.4396","45632504.4396","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qlc", -"FPAY","FlexShopper, Inc.","3.061","16206467.561","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/fpay", -"FLXS","Flexsteel Industries, Inc.","38.08","299114706.24","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/flxs", -"FLIR","FLIR Systems, Inc.","54.44","7469946764.2","n/a","1993","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/flir", -"FLNT","Fluent, Inc.","2.65","199327816.6","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/flnt", -"FLDM","Fluidigm Corporation","5.79","225324908.01","n/a","2011","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/fldm", -"FFIC","Flushing Financial Corporation","26.71","761823180.91","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffic", -"FNBG","FNB Bancorp","37.77","283019070.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnbg", -"FNCB","FNCB Bancorp Inc.","9.28","155618250.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fncb", -"FOMX","Foamix Pharmaceuticals Ltd.","5.35","216695255.1","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/fomx", -"FONR","Fonar Corporation","26.95","172888588.95","n/a","1981","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fonr", -"FSCT","ForeScout Technologies, Inc.","31.04","1247206320.64","n/a","2017","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/fsct", -"FRSX","Foresight Autonomous Holdings Ltd.","2.98","3686885.8","1237210","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/frsx", -"FORM","FormFactor, Inc.","13.3","971323791.2","n/a","2003","Technology","Semiconductors","https://www.nasdaq.com/symbol/form", -"FORTY","Formula Systems (1985) Ltd.","35.4","6236807.4","176181","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/forty", -"FORR","Forrester Research, Inc.","42.1","757126400","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/forr", -"FRTA","Forterra, Inc.","8.74","561318284.4","n/a","2016","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/frta", -"FTNT","Fortinet, Inc.","58.29","9798380833.35","n/a","2009","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ftnt", -"FBIO","Fortress Biotech, Inc.","3.66","193621854.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbio", -"FBIOP","Fortress Biotech, Inc.","22.6953","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbiop", -"FWRD","Forward Air Corporation","58.39","1717541674.83","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/fwrd", -"FORD","Forward Industries, Inc.","1.59","15131320.86","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/ford", -"FWP","Forward Pharma A/S","2.19","25150584.15","11484285","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fwp", -"FOSL","Fossil Group, Inc.","19.51","960650646.35","n/a","1993","Consumer Non-Durables","Consumer Specialties","https://www.nasdaq.com/symbol/fosl", -"FMI","Foundation Medicine, Inc.","79.75","2953760881.5","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/fmi", -"FOXF","Fox Factory Holding Corp.","37.85","1425913095.45","n/a","2013","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/foxf", -"FRAN","Francesca's Holdings Corporation","5.86","211530271.76","n/a","2011","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/fran", -"FELE","Franklin Electric Co., Inc.","45.8","2130505576.2","n/a","n/a","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/fele", -"FRED","Fred's, Inc.","1.73","64229812.07","n/a","1992","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/fred", -"RAIL","Freightcar America, Inc.","15.54","193380894.42","n/a","2005","Capital Goods","Railroads","https://www.nasdaq.com/symbol/rail", -"FEIM","Frequency Electronics, Inc.","7.95","69400971.9","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/feim", -"FRPT","Freshpet, Inc.","21.75","765617400","n/a","2014","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/frpt", -"FTEO","FRONTEO, Inc.","19.66","1049549.1","53385","2013","n/a","n/a","https://www.nasdaq.com/symbol/fteo", -"FTR","Frontier Communications Corporation","9.29","744482020","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftr", -"FTRPR","Frontier Communications Corporation","14.88","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftrpr", -"FRPH","FRP Holdings, Inc.","57.5","575843352.5","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/frph", -"FSBW","FS Bancorp, Inc.","57.9","213995620.8","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/fsbw", -"FSBC","FSB Bancorp, Inc.","17.538","34045695.114","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsbc", -"FTD","FTD Companies, Inc.","5.26","146014654.4","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ftd", -"FTEK","Fuel Tech, Inc.","1.19","28759538.01","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ftek", -"FCEL","FuelCell Energy, Inc.","1.89","154286114.85","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/fcel", -"FLGT","Fulgent Genetics, Inc.","3.95","70661873.9","n/a","2016","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/flgt", -"FORK","Fuling Global Inc.","3.75","59175768.75","n/a","2015","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/fork", -"FLL","Full House Resorts, Inc.","3.49","93930763.91","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/fll", -"FULT","Fulton Financial Corporation","17.5","3075695000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fult", -"FNKO","Funko, Inc.","9.55","461395233.35","n/a","2017","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/fnko", -"FSNN","Fusion Connect, Inc.","5.2","398235245.2","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/fsnn", -"FTFT","Future FinTech Group Inc.","2.32","58967632.56","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ftft", -"FFHL","Fuwei Films (Holdings) Co., Ltd.","3.59","11724354.83","n/a","2006","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ffhl", -"WILC","G. Willi-Food International, Ltd.","7.25","95996619.25","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/wilc", -"GTHX","G1 Therapeutics, Inc.","48.31","1579953332.18","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gthx", +"FFIN","First Financial Bankshares, Inc.","55.4","3746340238","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffin", +"THFF","First Financial Corporation Indiana","44.5","545349502.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/thff", +"FFNW","First Financial Northwest, Inc.","20.46","220547015.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffnw", +"FFWM","First Foundation Inc.","20.04","887657090.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffwm", +"FGBI","First Guaranty Bancshares, Inc.","27.72","244134891","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fgbi", +"FHB","First Hawaiian, Inc.","30.85","4215129715.9","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/fhb", +"INBK","First Internet Bancorp","33.25","280993256.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbk", +"INBKL","First Internet Bancorp","25.5615","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbkl", +"FIBK","First Interstate BancSystem, Inc.","44.55","2526163021.8","n/a","2010","Finance","Major Banks","https://www.nasdaq.com/symbol/fibk", +"FRME","First Merchants Corporation","47.61","2357748894.96","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frme", +"FMBH","First Mid-Illinois Bancshares, Inc.","40.1","574799976.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbh", +"FMBI","First Midwest Bancorp, Inc.","26.89","2771947556.11","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbi", +"FNWB","First Northwest Bancorp","16.47","190679679.18","n/a","2015","Finance","Banks","https://www.nasdaq.com/symbol/fnwb", +"FSFG","First Savings Financial Group, Inc.","69.36","158835856.56","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsfg", +"FSLR","First Solar, Inc.","53.28","5581783455.84","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/fslr", +"FAAR","First Trust Alternative Absolute Return Strategy ETF","29.28","10248058.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faar", +"FPA","First Trust Asia Pacific Ex-Japan AlphaDEX Fund","35.5","62125071","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpa", +"BICK","First Trust BICK Index Fund","28.7556","238671537.5112","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bick", +"FBZ","First Trust Brazil AlphaDEX Fund","12.48","7488024.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fbz", +"FTHI","First Trust BuyWrite Income ETF","22.98","63751138.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fthi", +"FCAL","First Trust California Municipal High income ETF","50.32","15096100.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcal", +"FCAN","First Trust Canada AlphaDEX Fund","27.1148","8134494.2296","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcan", +"FTCS","First Trust Capital Strength ETF","52.68","927168105.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftcs", +"FCEF","First Trust CEF Income Opportunity ETF","21.9096","41737788","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcef", +"FCA","First Trust China AlphaDEX Fund","32.9443","11530570.8886","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fca", +"SKYY","First Trust Cloud Computing ETF","53.87","1599939107.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skyy", +"RNDM","First Trust Developed International Equity Select ETF","51.94","12985103.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndm", +"FDT","First Trust Developed Markets Ex-US AlphaDEX Fund","63.94","1346064880","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdt", +"FDTS","First Trust Developed Markets ex-US Small Cap AlphaDEX Fund","44.3395","15518913.679","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdts", +"FVC","First Trust Dorsey Wright Dynamic Focus 5 ETF","28.49","544159056.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fvc", +"FV","First Trust Dorsey Wright Focus 5 ETF","30.56","2729008061.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fv", +"IFV","First Trust Dorsey Wright International Focus 5 ETF","22.18","972593044.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifv", +"DWPP","First Trust Dorsey Wright People's Portfolio ETF","29.3498","33752328.6996","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwpp", +"DALI","First Trust DorseyWright DALI 1 ETF","20.54","30810041.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dali", +"FEM","First Trust Emerging Markets AlphaDEX Fund","28.26","693783056.52","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fem", +"RNEM","First Trust Emerging Markets Equity Select ETF","52.41","5241104.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnem", +"FEMB","First Trust Emerging Markets Local Currency Bond ETF","38.6188","54066397.2376","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/femb", +"FEMS","First Trust Emerging Markets Small Cap AlphaDEX Fund","41.47","340054082.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fems", +"FTSM","First Trust Enhanced Short Maturity ETF","60.005","2118159938.62","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsm", +"FEP","First Trust Europe AlphaDEX Fund","40.68","943776081.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fep", +"FEUZ","First Trust Eurozone AlphaDEX ETF","44.4857","82298633.9714","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/feuz", +"FGM","First Trust Germany AlphaDEX Fund","50.15","265795100.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fgm", +"FTGC","First Trust Global Tactical Commodity Strategy Fund","21.39","282419314.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftgc", +"FTLB","First Trust Hedged BuyWrite Income ETF","22.66","9064045.32","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftlb", +"HYLS","First Trust High Yield Long/Short ETF","47.58","1194258095.16","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyls", +"FHK","First Trust Hong Kong AlphaDEX Fund","42.8701","4287095.7402","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fhk", +"NFTY","First Trust India Nifty 50 Equal Weight ETF","37.21","3721074.42","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nfty", +"FTAG","First Trust Indxx Global Agriculture ETF","27.66","8019408.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftag", +"FTRI","First Trust Indxx Global Natural Resources Income ETF","13.03","9121026.06","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftri", +"LEGR","First Trust Indxx Innovative Transaction & Process ETF","30.18","46779060.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/legr", +"FPXI","First Trust International IPO ETF","37.01","27757574.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpxi", +"YDIV","First Trust International Multi-Asset Diversified Income Index","17.685","14148035.37","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ydiv", +"FJP","First Trust Japan AlphaDEX Fund","58.75","170375117.5","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fjp", +"FEX","First Trust Large Cap Core AlphaDEX Fund","60.8","1504800121.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fex", +"FTC","First Trust Large Cap Growth AlphaDEX Fund","67.87","895884135.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftc", +"RNLC","First Trust Large Cap US Equity Select ETF","22.28","17824044.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnlc", +"FTA","First Trust Large Cap Value AlphaDEX Fund","53.46","1069200106.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fta", +"FLN","First Trust Latin America AlphaDEX Fund","17.89","16995535.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fln", +"LMBS","First Trust Low Duration Opportunities ETF","51.23","1316611102.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lmbs", +"FMB","First Trust Managed Municipal ETF","52.6998","382073655.3996","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmb", +"FMK","First Trust Mega Cap AlphaDEX Fund","35.3171","19424475.6342","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmk", +"FNX","First Trust Mid Cap Core AlphaDEX Fund","69.79","823522139.58","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnx", +"FNY","First Trust Mid Cap Growth AlphaDEX Fund","44.13","183139588.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fny", +"RNMC","First Trust Mid Cap US Equity Select ETF","22.2242","7778514.4484","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnmc", +"FNK","First Trust Mid Cap Value AlphaDEX Fund","36.5754","47548093.1508","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnk", +"FAD","First Trust Multi Cap Growth AlphaDEX Fund","73.36","161392146.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fad", +"FAB","First Trust Multi Cap Value AlphaDEX Fund","56.83","96611113.66","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fab", +"MDIV","First Trust Multi-Asset Diversified Income Index Fund","18.5","707625037","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mdiv", +"MCEF","First Trust Municipal CEF Income Opportunity ETF","17.85","13387535.7","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mcef", +"FMHI","First Trust Municipal High Income ETF","50.265","27645850.53","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmhi", +"QABA","First Trust NASDAQ ABA Community Bank Index Fund","58.28","381734116.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qaba", +"ROBT","First Trust Nasdaq Artificial Intelligence and Robotics ETF","30.4442","16744370.8884","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robt", +"FTXO","First Trust Nasdaq Bank ETF","30.58","1388332061.16","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxo", +"QCLN","First Trust NASDAQ Clean Edge Green Energy Index Fund","20.0683","95324465.1366","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qcln", +"GRID","First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index ","51.31","35917102.62","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grid", +"CIBR","First Trust NASDAQ Cybersecurity ETF","26.96","656476053.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cibr", +"FTXG","First Trust Nasdaq Food & Beverage ETF","19.36","968038.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxg", +"CARZ","First Trust NASDAQ Global Auto Index Fund","41.2199","20610032.4398","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/carz", +"FTXN","First Trust Nasdaq Oil & Gas ETF","25.15","27665050.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxn", +"FTXH","First Trust Nasdaq Pharmaceuticals ETF","21.5","3225043","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxh", +"FTXD","First Trust Nasdaq Retail ETF","23.03","1151546.06","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxd", +"FTXL","First Trust Nasdaq Semiconductor ETF","34.82","47007069.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxl", +"FONE","First Trust NASDAQ Smartphone Index Fund","51.62","15486103.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fone", +"TDIV","First Trust NASDAQ Technology Dividend Index Fund","37.18","890646900","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tdiv", +"FTXR","First Trust Nasdaq Transportation ETF","24.8801","3732064.7602","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxr", +"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","61.47","559377122.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqew", +"QQXT","First Trust NASDAQ-100 Ex-Technology Sector Index Fund","49.99","92481599.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqxt", +"QTEC","First Trust NASDAQ-100- Technology Index Fund","80.6","2623530161.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qtec", +"AIRR","First Trust RBA American Industrial Renaissance ETF","27.11","197903054.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/airr", +"QINC","First Trust RBA Quality Income ETF","24.94","29928049.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qinc", +"RDVY","First Trust Rising Dividend Achievers ETF","31.08","531468062.16","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rdvy", +"RFAP","First Trust RiverFront Dynamic Asia Pacific ETF","60.76","63798121.52","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfap", +"RFDI","First Trust RiverFront Dynamic Developed International ETF","64.67","679035129.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfdi", +"RFEM","First Trust RiverFront Dynamic Emerging Markets ETF","72.47","163057644.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfem", +"RFEU","First Trust RiverFront Dynamic Europe ETF","66.01","174926632.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfeu", +"FTSL","First Trust Senior Loan Fund ETF","48.025","1548806346.05","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsl", +"FYX","First Trust Small Cap Core AlphaDEX Fund","66.46","614755132.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyx", +"FYC","First Trust Small Cap Growth AlphaDEX Fund","48.62","274703097.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyc", +"RNSC","First Trust Small Cap US Equity Select ETF","22.6303","4526105.2606","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnsc", +"FYT","First Trust Small Cap Value AlphaDEX Fund","38.6726","67677127.3452","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyt", +"SDVY","First Trust SMID Cap Rising Dividend Achievers ETF","21.65","4330043.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sdvy", +"FKO","First Trust South Korea AlphaDEX Fund","28.61","2861057.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fko", +"FCVT","First Trust SSI Strategic Convertible Securities ETF","30.49","161597060.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcvt", +"FDIV","First Trust Strategic Income ETF","49.22","86135098.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdiv", +"FSZ","First Trust Switzerland AlphaDEX Fund","52.63","257887105.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fsz", +"FIXD","First Trust TCW Opportunistic Fixed Income ETF","49.27","268521598.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fixd", +"TUSA","First Trust Total US Market AlphaDEX ETF","34.73","17365069.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tusa", +"FKU","First Trust United Kingdom AlphaDEX Fund","42.96","12888085.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fku", +"RNDV","First Trust US Equity Dividend Select ETF","21.6792","4335883.3584","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndv", +"FUNC","First United Corporation","20.75","146649068.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/func", +"FUSB","First US Bancshares, Inc.","11.59","70551389.76","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fusb", +"SVVC","Firsthand Technology Value Fund, Inc.","13.4817","98445341.7282","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/svvc", +"FSV","FirstService Corporation","72.12","2494881849.72","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/fsv", +"FISV","Fiserv, Inc.","75.07","30736417873.48","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/fisv", +"FIVE","Five Below, Inc.","99.05","5509001232.35","n/a","2012","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/five", +"FPRX","Five Prime Therapeutics, Inc.","17.34","610529071.26","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fprx", +"FVE","Five Star Senior Living Inc.","1.4","70751693.6","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/fve", +"FIVN","Five9, Inc.","37.43","2159108339.57","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/fivn", +"FLEX","Flex Ltd.","14.15","7466464292.15","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/flex", +"FLKS","Flex Pharma, Inc.","4.0112","72255879.5584","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flks", +"FLXN","Flexion Therapeutics, Inc.","26.5","997377585","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flxn", +"SKOR","FlexShares Credit-Scored US Corporate Bond Index Fund","48.96","58752048.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skor", +"LKOR","FlexShares Credit-Scored US Long Corporate Bond Index Fund","49.93","27461549.93","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lkor", +"MBSD","FlexShares Disciplined Duration MBS Index Fund","23.08","50776023.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbsd", +"ASET","FlexShares Real Assets Allocation Index Fund","28.235","12705778.235","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aset", +"ESGG","FlexShares STOXX Global ESG Impact Index Fund","97.25","72937597.25","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgg", +"ESG","FlexShares STOXX US ESG Impact Index Fund","65.65","26260065.65","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esg", +"QLC","FlexShares US Quality Large Cap Index Fund","34.94","47169034.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qlc", +"FPAY","FlexShopper, Inc.","3.04","16095283.04","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/fpay", +"FLXS","Flexsteel Industries, Inc.","38.83","305005883.49","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/flxs", +"FLIR","FLIR Systems, Inc.","55.11","7561880348.55","n/a","1993","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/flir", +"FLNT","Fluent, Inc.","3","225654132","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/flnt", +"FLDM","Fluidigm Corporation","5.52","214817528.88","n/a","2011","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/fldm", +"FFIC","Flushing Financial Corporation","27.53","785211238.13","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffic", +"FNBG","FNB Bancorp","39.28","294333838.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnbg", +"FNCB","FNCB Bancorp Inc.","9","150922872","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fncb", +"FOMX","Foamix Pharmaceuticals Ltd.","5.13","207784422.18","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/fomx", +"FONR","Fonar Corporation","27.75","178020717.75","n/a","1981","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fonr", +"FSCT","ForeScout Technologies, Inc.","31.65","1271716496.4","n/a","2017","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/fsct", +"FRSX","Foresight Autonomous Holdings Ltd.","2.83","3501304.3","1237210","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/frsx", +"FORM","FormFactor, Inc.","14.1","1029749282.4","n/a","2003","Technology","Semiconductors","https://www.nasdaq.com/symbol/form", +"FORTY","Formula Systems (1985) Ltd.","38.85","6844631.85","176181","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/forty", +"FORR","Forrester Research, Inc.","44.3","796691200","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/forr", +"FRTA","Forterra, Inc.","9.01","578658780.6","n/a","2016","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/frta", +"FTNT","Fortinet, Inc.","61.5","10337972572.5","n/a","2009","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ftnt", +"FBIO","Fortress Biotech, Inc.","3.31","175106103.26","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbio", +"FBIOP","Fortress Biotech, Inc.","22","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbiop", +"FWRD","Forward Air Corporation","59.93","1762840770.21","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/fwrd", +"FORD","Forward Industries, Inc.","1.55","14750658.7","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/ford", +"FWP","Forward Pharma A/S","2.71","31122412.35","11484285","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fwp", +"FOSL","Fossil Group, Inc.","27.77","1367363836.45","n/a","1993","Consumer Non-Durables","Consumer Specialties","https://www.nasdaq.com/symbol/fosl", +"FMI","Foundation Medicine, Inc.","95.05","3520438517.7","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/fmi", +"FOXF","Fox Factory Holding Corp.","42.7","1608625869.9","n/a","2013","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/foxf", +"FRAN","Francesca's Holdings Corporation","6.13","221276547.08","n/a","2011","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/fran", +"FELE","Franklin Electric Co., Inc.","48.2","2242147789.8","n/a","n/a","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/fele", +"FRED","Fred's, Inc.","1.66","61630917.94","n/a","1992","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/fred", +"RAIL","Freightcar America, Inc.","17.43","216900192.39","n/a","2005","Capital Goods","Railroads","https://www.nasdaq.com/symbol/rail", +"FEIM","Frequency Electronics, Inc.","8.5","74202297","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/feim", +"FRPT","Freshpet, Inc.","23.6","830738880","n/a","2014","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/frpt", +"FTEO","FRONTEO, Inc.","21.8","1163793","53385","2013","n/a","n/a","https://www.nasdaq.com/symbol/fteo", +"FTR","Frontier Communications Corporation","7.32","586610160","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftr", +"FTRPR","Frontier Communications Corporation","12.38","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftrpr", +"FRPH","FRP Holdings, Inc.","59.1","591866819.7","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/frph", +"FSBW","FS Bancorp, Inc.","59.97","221646241.44","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/fsbw", +"FSBC","FSB Bancorp, Inc.","17.35","33680739.55","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsbc", +"FTD","FTD Companies, Inc.","6.17","171275744.8","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ftd", +"FTEK","Fuel Tech, Inc.","1.14","27551154.06","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ftek", +"FCEL","FuelCell Energy, Inc.","1.74","142041185.1","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/fcel", +"FLGT","Fulgent Genetics, Inc.","3.8135","68220014.207","n/a","2016","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/flgt", +"FORK","Fuling Global Inc.","3.5936","56707744.688","n/a","2015","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/fork", +"FLL","Full House Resorts, Inc.","3.41","91777623.19","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/fll", +"FULT","Fulton Financial Corporation","17.75","3119633500","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fult", +"FNKO","Funko, Inc.","11.3","545944098.1","n/a","2017","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/fnko", +"FSNN","Fusion Connect, Inc.","4","306334804","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/fsnn", +"FTFT","Future FinTech Group Inc.","2.08","54227852.64","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ftft", +"FFHL","Fuwei Films (Holdings) Co., Ltd.","3.3501","10940880.5337","n/a","2006","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ffhl", +"WILC","G. Willi-Food International, Ltd.","7","92686391","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/wilc", +"GTHX","G1 Therapeutics, Inc.","38.39","1255524910.42","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gthx", "FOANC","Gabelli NextShares Trust","100.04","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/foanc", "GRBIC","Gabelli NextShares Trust","99.99","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grbic", -"MOGLC","Gabelli NextShares Trust","99.96","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/moglc", -"GAIA","Gaia, Inc.","17","304023376","n/a","1999","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gaia", -"GLPG","Galapagos NV","96.68","1037988191.04","10736328","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glpg", -"GALT","Galectin Therapeutics Inc.","4.38","165304033.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/galt", -"GLMD","Galmed Pharmaceuticals Ltd.","6.27","90742035.78","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glmd", -"GLPI","Gaming and Leisure Properties, Inc.","34.84","7438412711.08","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/glpi", -"GPIC","Gaming Partners International Corporation","8.5092","67672918.7904","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/gpic", -"GRMN","Garmin Ltd.","59.74","11262269511.32","n/a","2000","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/grmn", -"GARS","Garrison Capital Inc.","8.53","136900972.56","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/gars", -"GLIBA","GCI Liberty, Inc.","43.28","4717705324.96","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/gliba", -"GLIBP","GCI Liberty, Inc.","23.77","853224150","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/glibp", -"GDS","GDS Holdings Limited","34.77","1650858007.83","47479379","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gds", -"GEMP","Gemphire Therapeutics Inc.","6.37","90659833.81","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gemp", -"GENC","Gencor Industries Inc.","15.8","228873965.2","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/genc", -"GFN","General Finance Corporation","10.8","288976183.2","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfn", -"GFNCP","General Finance Corporation","101.6384","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfncp", -"GFNSL","General Finance Corporation","25.4899","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfnsl", -"GENE","Genetic Technologies Ltd","1.27","13607909.03","10714889","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gene", -"GNUS","Genius Brands International, Inc.","2.68","21983487.92","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gnus", -"GNMK","GenMark Diagnostics, Inc.","6.89","381791504.9","n/a","2010","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/gnmk", -"GNCA","Genocea Biosciences, Inc.","0.9594","83068538.9742","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnca", -"GHDX","Genomic Health, Inc.","38.24","1352956170.72","n/a","2005","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ghdx", -"GNPX","Genprex, Inc.","11.59","160678011.36","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gnpx", -"GNTX","Gentex Corporation","24.21","6630007179.96","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/gntx", -"THRM","Gentherm Inc","35.05","1289612630.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/thrm", -"GEOS","Geospace Technologies Corporation","12.42","168637716.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/geos", -"GABC","German American Bancorp, Inc.","35.74","820856591.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gabc", -"GERN","Geron Corporation","3.38","585012607.14","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gern", -"GEVO","Gevo, Inc.","0.34","8226080.02","n/a","2011","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gevo", -"ROCK","Gibraltar Industries, Inc.","37.65","1195766673.15","n/a","1993","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/rock", -"GIGM","GigaMedia Limited","2.92","32272526.2","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gigm", -"GIII","G-III Apparel Group, LTD.","38.98","1915984290.82","n/a","1989","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/giii", -"GILT","Gilat Satellite Networks Ltd.","8.09","443332914.17","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/gilt", -"GILD","Gilead Sciences, Inc.","67.6","87897632243.2","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gild", -"GBCI","Glacier Bancorp, Inc.","39.53","3340738488.16","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbci", -"GLAD","Gladstone Capital Corporation","9.18","246921445.98","n/a","2001","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/glad", -"GLADN","Gladstone Capital Corporation","25.327","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/gladn", -"GOOD","Gladstone Commercial Corporation","18.06","513347932.86","n/a","2003","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/good", -"GOODM","Gladstone Commercial Corporation","24.9691","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodm", -"GOODO","Gladstone Commercial Corporation","26.3008","30245920","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodo", -"GOODP","Gladstone Commercial Corporation","26.85","26850000","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodp", -"GAIN","Gladstone Investment Corporation","11.25","369252663.75","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/gain", -"GAINM","Gladstone Investment Corporation","25.3624","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainm", -"GAINN","Gladstone Investment Corporation","25.4856","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainn", -"GAINO","Gladstone Investment Corporation","25.33","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gaino", -"LAND","Gladstone Land Corporation","12.78","196571723.22","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/land", -"LANDP","Gladstone Land Corporation","25.38","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/landp", -"GLBZ","Glen Burnie Bancorp","11.6992","32809891.6352","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/glbz", -"GBT","Global Blood Therapeutics, Inc.","48.1","2492823336.9","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gbt", -"ENT","Global Eagle Entertainment Inc.","1.2","109269139.2","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ent", -"GBLI","Global Indemnity Limited","40","568348480","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbli", -"GBLIZ","Global Indemnity Limited","25.2611","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbliz", -"SELF","Global Self Storage, Inc.","3.9625","30482022.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/self", -"GWRS","Global Water Resources, Inc.","9.17","180018709.22","n/a","2016","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/gwrs", -"DRIV","Global X Autonomous & Electric Vehicles ETF","15.407","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/driv", -"KRMA","Global X Conscious Companies ETF","19.826","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/krma", -"FINX","Global X FinTech ETF","25.36","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/finx", -"AIQ","Global X Future Analytics Tech ETF","15.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aiq", -"BFIT","Global X Health & Wellness Thematic ETF","18.0905","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bfit", -"SNSR","Global X Internet of Things ETF","20.2","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snsr", -"LNGR","Global X Longevity Thematic ETF","20.1415","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lngr", -"MILN","Global X Millennials Thematic ETF","20.81","15610600.69","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/miln", -"EFAS","Global X MSCI SuperDividend EAFE ETF","18.2898","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/efas", -"QQQC","Global X NASDAQ China Technology ETF","30.192","24153600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqc", -"BOTZ","Global X Robotics & Artificial Intelligence ETF","23.49","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/botz", -"CATH","Global X S&P 500 Catholic Values ETF","33.6109","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cath", -"SOCL","Global X Social Media ETF","34.31","142386500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/socl", -"ALTY","Global X SuperDividend Alternatives ETF","14.753","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/alty", -"SRET","Global X SuperDividend REIT ETF","14.69","2938000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sret", -"YLCO","Global X Yieldco Index ETF","11.692","2923000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylco", -"GLBS","Globus Maritime Limited","0.78","24970894.26","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/glbs", -"GLUU","Glu Mobile Inc.","5.71","797459405.11","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/gluu", -"GLYC","GlycoMimetics, Inc.","18.3","777697936.5","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glyc", -"GOGO","Gogo Inc.","5.33","463733142.86","n/a","2013","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/gogo", -"GLNG","Golar LNG Limited","33.98","3435999460.22","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/glng", -"GMLP","Golar LNG Partners LP","20.5","1430249350.5","n/a","2011","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gmlp", -"DNJR","GOLDEN BULL LIMITED","5.9957","88631435.25","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dnjr", -"GDEN","Golden Entertainment, Inc.","30.59","837787479.34","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/gden", -"GOGL","Golden Ocean Group Limited","8.26","1191485977.22","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gogl", -"GBDC","Golub Capital BDC, Inc.","18.54","1109944024.74","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/gbdc", -"GTIM","Good Times Restaurants Inc.","3.2426","40429793.8876","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/gtim", -"GSHD","Goosehead Insurance, Inc.","15.6","191158765.2","n/a","2018","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/gshd", -"GPRO","GoPro, Inc.","5.99","887217259.96","n/a","2014","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/gpro", -"GPAQ","Gordon Pointe Acquisition Corp.","9.71","39051911.04","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaq", -"GPAQU","Gordon Pointe Acquisition Corp.","10.12","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqu", -"GPAQW","Gordon Pointe Acquisition Corp.","0.49","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqw", -"GSHT","Gores Holdings II, Inc.","10.005","500250000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gsht", +"MOGLC","Gabelli NextShares Trust","100.04","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/moglc", +"GAIA","Gaia, Inc.","19.6","350521068.8","n/a","1999","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gaia", +"GLPG","Galapagos NV","102.67","1102298795.76","10736328","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glpg", +"GALT","Galectin Therapeutics Inc.","5.42","204554306.74","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/galt", +"GLMD","Galmed Pharmaceuticals Ltd.","7.33","106082794.62","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glmd", +"GLPI","Gaming and Leisure Properties, Inc.","35.28","7532353629.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/glpi", +"GPIC","Gaming Partners International Corporation","8.68","69031276.16","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/gpic", +"GRMN","Garmin Ltd.","61.43","11580870707.74","n/a","2000","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/grmn", +"GARS","Garrison Capital Inc.","8.58","137703440.16","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/gars", +"GLIBA","GCI Liberty, Inc.","43.37","4727460110","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/gliba", +"GLIBP","GCI Liberty, Inc.","23.99","861121050","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/glibp", +"GDS","GDS Holdings Limited","39.15","1858817687.85","47479379","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gds", +"GEMP","Gemphire Therapeutics Inc.","6.95","98914575.35","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gemp", +"GENC","Gencor Industries Inc.","15.65","226701111.1","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/genc", +"GFN","General Finance Corporation","11.1","297003299.4","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfn", +"GFNCP","General Finance Corporation","103.1972","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfncp", +"GFNSL","General Finance Corporation","25.6511","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfnsl", +"GENE","Genetic Technologies Ltd","1.12","12000675.68","10714889","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gene", +"GNUS","Genius Brands International, Inc.","2.9399","25039037.1631","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gnus", +"GNMK","GenMark Diagnostics, Inc.","7.08","392319862.8","n/a","2010","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/gnmk", +"GNCA","Genocea Biosciences, Inc.","0.9328","80765408.7504","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnca", +"GHDX","Genomic Health, Inc.","51.72","1829887373.16","n/a","2005","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ghdx", +"GNPX","Genprex, Inc.","10.69","148558138.94","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gnpx", +"GNTX","Gentex Corporation","24.55","6723117565.8","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/gntx", +"THRM","Gentherm Inc","37.85","1392634467.05","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/thrm", +"GEOS","Geospace Technologies Corporation","12.91","175290895.56","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/geos", +"GABC","German American Bancorp, Inc.","37.26","855767112.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gabc", +"GERN","Geron Corporation","3.79","655975674.87","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gern", +"GEVO","Gevo, Inc.","3.48","210491.28","n/a","2011","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gevo", +"ROCK","Gibraltar Industries, Inc.","39.9","1267226832.9","n/a","1993","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/rock", +"GIGM","GigaMedia Limited","3.19","35256629.65","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gigm", +"GIII","G-III Apparel Group, LTD.","48.77","2397192248.93","n/a","1989","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/giii", +"GILT","Gilat Satellite Networks Ltd.","8.61","471828972.93","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/gilt", +"GILD","Gilead Sciences, Inc.","71.9","93488753820.8","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gild", +"GBCI","Glacier Bancorp, Inc.","40.98","3463280122.56","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbci", +"GLAD","Gladstone Capital Corporation","9.17","246652468.37","n/a","2001","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/glad", +"GLADN","Gladstone Capital Corporation","25.4279","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/gladn", +"GOOD","Gladstone Commercial Corporation","18.65","530118435.65","n/a","2003","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/good", +"GOODM","Gladstone Commercial Corporation","25.005","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodm", +"GOODO","Gladstone Commercial Corporation","26.92","30958000","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodo", +"GOODP","Gladstone Commercial Corporation","26.49","26490000","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodp", +"GAIN","Gladstone Investment Corporation","11.66","382709871.94","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/gain", +"GAINM","Gladstone Investment Corporation","25.22","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainm", +"GAINN","Gladstone Investment Corporation","25.3273","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainn", +"GAINO","Gladstone Investment Corporation","25.3699","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gaino", +"LAND","Gladstone Land Corporation","12.84","197494595.16","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/land", +"LANDP","Gladstone Land Corporation","25.5","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/landp", +"GLBZ","Glen Burnie Bancorp","11.6","32570700.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/glbz", +"GBT","Global Blood Therapeutics, Inc.","48.05","2490232044.45","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gbt", +"ENT","Global Eagle Entertainment Inc.","2.53","230375768.48","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ent", +"GBLI","Global Indemnity Limited","39.72","564370040.64","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbli", +"GBLIL","Global Indemnity Limited","25.7097","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gblil", +"GBLIZ","Global Indemnity Limited","25.64","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbliz", +"SELF","Global Self Storage, Inc.","4.16","32001315.84","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/self", +"GWRS","Global Water Resources, Inc.","9.18","180215021.88","n/a","2016","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/gwrs", +"DRIV","Global X Autonomous & Electric Vehicles ETF","15.68","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/driv", +"KRMA","Global X Conscious Companies ETF","20.26","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/krma", +"FINX","Global X FinTech ETF","26.17","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/finx", +"AIQ","Global X Future Analytics Tech ETF","15.51","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aiq", +"BFIT","Global X Health & Wellness Thematic ETF","18.95","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bfit", +"SNSR","Global X Internet of Things ETF","20.65","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snsr", +"LNGR","Global X Longevity Thematic ETF","20.63","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lngr", +"MILN","Global X Millennials Thematic ETF","22.1201","16593370.8949","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/miln", +"EFAS","Global X MSCI SuperDividend EAFE ETF","17.5883","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/efas", +"QQQC","Global X NASDAQ China Technology ETF","31.55","25240000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqc", +"BOTZ","Global X Robotics & Artificial Intelligence ETF","23.46","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/botz", +"CATH","Global X S&P 500 Catholic Values ETF","34.22","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cath", +"SOCL","Global X Social Media ETF","36.24","150396000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/socl", +"ALTY","Global X SuperDividend Alternatives ETF","14.86","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/alty", +"SRET","Global X SuperDividend REIT ETF","15.06","3012000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sret", +"YLCO","Global X Yieldco Index ETF","11.76","2940000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylco", +"GLBS","Globus Maritime Limited","0.79","25291033.93","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/glbs", +"GLUU","Glu Mobile Inc.","5.67","791872999.47","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/gluu", +"GLYC","GlycoMimetics, Inc.","18.18","772598277.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glyc", +"GOGO","Gogo Inc.","5.09","442852100.78","n/a","2013","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/gogo", +"GLNG","Golar LNG Limited","27.35","2765085000","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/glng", +"GMLP","Golar LNG Partners LP","15.71","1096059380.31","n/a","2011","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gmlp", +"GMLPP","Golar LNG Partners LP","25.1","0","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gmlpp", +"DNJR","GOLDEN BULL LIMITED","6.469","95627992.5","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dnjr", +"GDEN","Golden Entertainment, Inc.","30.81","843812757.06","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/gden", +"GOGL","Golden Ocean Group Limited","8.74","1260724871.78","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gogl", +"GBDC","Golub Capital BDC, Inc.","18.31","1096174492.61","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/gbdc", +"GTIM","Good Times Restaurants Inc.","3.5","43639141","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/gtim", +"GSHD","Goosehead Insurance, Inc.","18.74","229635593.58","n/a","2018","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/gshd", +"GPRO","GoPro, Inc.","6.09","902028900.36","n/a","2014","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/gpro", +"GPAQ","Gordon Pointe Acquisition Corp.","9.72","39092129.28","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaq", +"GPAQU","Gordon Pointe Acquisition Corp.","10.14","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqu", +"GPAQW","Gordon Pointe Acquisition Corp.","0.4611","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqw", +"GSHT","Gores Holdings II, Inc.","10.07","503500000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gsht", "GSHTU","Gores Holdings II, Inc.","10.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gshtu", -"GSHTW","Gores Holdings II, Inc.","1.741","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gshtw", -"GOV","Government Properties Income Trust","13.27","1315697994.08","n/a","2009","Finance","Real Estate","https://www.nasdaq.com/symbol/gov", -"GOVNI","Government Properties Income Trust","25.06","0","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/govni", -"LOPE","Grand Canyon Education, Inc.","110.12","5310417960.28","n/a","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lope", -"GRVY","GRAVITY Co., Ltd.","68.61","112801838.22","1644102","2005","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/grvy", -"GECC","Great Elm Capital Corp.","9.25","98534709.25","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gecc", -"GECCL","Great Elm Capital Corp.","25.39","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccl", -"GECCM","Great Elm Capital Corp.","24.155","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccm", -"GEC","Great Elm Capital Group, Inc. ","3.8","96777381.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gec", -"GLDD","Great Lakes Dredge & Dock Corporation","4.9","304915298.8","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/gldd", -"GSBC","Great Southern Bancorp, Inc.","57.5","811906727.5","n/a","1989","Finance","Major Banks","https://www.nasdaq.com/symbol/gsbc", -"GNBC","Green Bancorp, Inc.","23.85","821670278.4","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/gnbc", -"GRBK","Green Brick Partners, Inc.","11.55","585419823.45","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/grbk", -"GPP","Green Plains Partners LP","16.75","532848470.75","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpp", -"GPRE","Green Plains, Inc.","20.8","860772619.2","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpre", -"GCBC","Greene County Bancorp, Inc.","30.8","262619711.2","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/gcbc", -"GLRE","Greenlight Reinsurance, Ltd.","15.275","573402313.575","n/a","2007","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/glre", -"GSUM","Gridsum Holding Inc.","6.3","99988062.3","15871121","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gsum", -"GRIF","Griffin Industrial Realty, Inc.","38.55","192788781.3","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/grif", -"GRFS","Grifols, S.A.","22.47","3278964005.94","145926302","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/grfs", -"GRPN","Groupon, Inc.","4.9","2766616101.9","n/a","2011","Technology","Advertising","https://www.nasdaq.com/symbol/grpn", -"OMAB","Grupo Aeroportuario del Centro Norte S.A.B. de C.V.","40.28","342900296.76","8512917","2006","Transportation","Aerospace","https://www.nasdaq.com/symbol/omab", -"GGAL","Grupo Financiero Galicia S.A.","47.1","2992930595.4","63544174","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ggal", -"GVP","GSE Systems, Inc.","3.39","66569338.47","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gvp", -"GSIT","GSI Technology, Inc.","7.52","160132744.96","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/gsit", -"GSVC","GSV Capital Corp","7.06","148729758.28","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/gsvc", -"GTXI","GTx, Inc.","18.19","397544469.09","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gtxi", +"GSHTW","Gores Holdings II, Inc.","1.586","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gshtw", +"GOV","Government Properties Income Trust","14.14","1401957018.56","n/a","2009","Finance","Real Estate","https://www.nasdaq.com/symbol/gov", +"GOVNI","Government Properties Income Trust","25.6","0","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/govni", +"LOPE","Grand Canyon Education, Inc.","114","5497526766","n/a","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lope", +"GRVY","GRAVITY Co., Ltd.","82.25","135227389.5","1644102","2005","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/grvy", +"GECC","Great Elm Capital Corp.","9.42","100345617.42","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gecc", +"GECCL","Great Elm Capital Corp.","25.4","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccl", +"GECCM","Great Elm Capital Corp.","24.75","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccm", +"GEC","Great Elm Capital Group, Inc. ","3.775","96140688.3","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gec", +"GLDD","Great Lakes Dredge & Dock Corporation","5.35","332917724.2","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/gldd", +"GSBC","Great Southern Bancorp, Inc.","59.35","838028943.95","n/a","1989","Finance","Major Banks","https://www.nasdaq.com/symbol/gsbc", +"GNBC","Green Bancorp, Inc.","23.2","864747148.8","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/gnbc", +"GRBK","Green Brick Partners, Inc.","11.95","605694103.05","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/grbk", +"GPP","Green Plains Partners LP","17.6","559888542.4","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpp", +"GPRE","Green Plains, Inc.","20.55","850426794.45","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpre", +"GCBC","Greene County Bancorp, Inc.","29.5","251535113","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/gcbc", +"GLRE","Greenlight Reinsurance, Ltd.","16.1","604371669.3","n/a","2007","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/glre", +"GSKY","GreenSky, Inc.","22.95","4639124153.7","n/a","2018","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/gsky", +"GSUM","Gridsum Holding Inc.","6.26","99353217.46","15871121","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gsum", +"GRIF","Griffin Industrial Realty, Inc.","42.4","212042654.4","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/grif", +"GRFS","Grifols, S.A.","23.1","3370897576.2","145926302","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/grfs", +"GRPN","Groupon, Inc.","4.65","2625462219.15","n/a","2011","Technology","Advertising","https://www.nasdaq.com/symbol/grpn", +"OMAB","Grupo Aeroportuario del Centro Norte S.A.B. de C.V.","38.48","327577046.16","8512917","2006","Transportation","Aerospace","https://www.nasdaq.com/symbol/omab", +"GGAL","Grupo Financiero Galicia S.A.","47.29","3005003988.46","63544174","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ggal", +"GVP","GSE Systems, Inc.","3.2","62838313.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gvp", +"GSIT","GSI Technology, Inc.","7.66","166117548.24","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/gsit", +"GSVC","GSV Capital Corp","6.73","141777800.74","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/gsvc", +"GTXI","GTx, Inc.","19.23","462119802.93","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gtxi", "GTYH","GTY Technology Holdings, Inc.","10.01","155685089.56","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyh", -"GTYHU","GTY Technology Holdings, Inc.","10.34","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhu", -"GTYHW","GTY Technology Holdings, Inc.","1.3","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhw", -"GBNK","Guaranty Bancorp","30.5","893658570.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbnk", -"GNTY","Guaranty Bancshares, Inc.","32.98","364724368.88","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/gnty", -"GFED","Guaranty Federal Bancshares, Inc.","23.71","105444463.47","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gfed", -"GIFI","Gulf Island Fabrication, Inc.","10.15","152687140.2","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gifi", -"GURE","Gulf Resources, Inc.","1.4","65525307.4","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gure", -"GPOR","Gulfport Energy Corporation","11.1","1927602634.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gpor", -"GWPH","GW Pharmaceuticals Plc","150.27","3977555535.84","26469392","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gwph", -"GWGH","GWG Holdings, Inc","8","46508440","n/a","2014","Finance","Life Insurance","https://www.nasdaq.com/symbol/gwgh", -"GYRO","Gyrodyne , LLC","20.8668","30938787.024","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/gyro", -"HEES","H&E Equipment Services, Inc.","38.79","1384281119.34","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/hees", -"HLG","Hailiang Education Group Inc.","81.19","240780392.79","2965641","2015","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hlg", -"HNRG","Hallador Energy Company","6.73","201601948.49","n/a","n/a","Energy","Coal Mining","https://www.nasdaq.com/symbol/hnrg", -"HALL","Hallmark Financial Services, Inc.","9.88","178388893.28","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hall", -"HALO","Halozyme Therapeutics, Inc.","18.29","2633131189.8","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/halo", -"HBK","Hamilton Bancorp, Inc.","14.5","49460587.5","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hbk", -"HLNE","Hamilton Lane Incorporated","45.52","2149322027.84","n/a","2017","Finance","Investment Managers","https://www.nasdaq.com/symbol/hlne", -"HBHC","Hancock Holding Company","52.25","4456247683.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbhc", -"HBHCL","Hancock Holding Company","25.45","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbhcl", -"HAFC","Hanmi Financial Corporation","28.55","927778044.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hafc", -"HQCL","Hanwha Q CELLS Co., Ltd. ","7.64","42031651","5501525","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/hqcl", -"HONE","HarborOne Bancorp, Inc.","18.34","598300226.3","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/hone", -"HDNG","Hardinge Inc.","18.41","238722212.26","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hdng", -"HLIT","Harmonic Inc.","3.85","328082747.3","n/a","1995","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/hlit", +"GTYHU","GTY Technology Holdings, Inc.","10.35","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhu", +"GTYHW","GTY Technology Holdings, Inc.","1.26","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhw", +"GBNK","Guaranty Bancorp","34.5","1011194586","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbnk", +"GNTY","Guaranty Bancshares, Inc.","32.915","364005536.74","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/gnty", +"GFED","Guaranty Federal Bancshares, Inc.","23.95","106511805.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gfed", +"GIFI","Gulf Island Fabrication, Inc.","10.05","151182833.4","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gifi", +"GURE","Gulf Resources, Inc.","1.46","68333534.86","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gure", +"GPOR","Gulfport Energy Corporation","10.48","1819934739.6","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gpor", +"GWPH","GW Pharmaceuticals Plc","157.41","4166546994.72","26469392","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gwph", +"GWGH","GWG Holdings, Inc","8.0298","46681683.939","n/a","2014","Finance","Life Insurance","https://www.nasdaq.com/symbol/gwgh", +"GYRO","Gyrodyne , LLC","20.06","29742560.8","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/gyro", +"HEES","H&E Equipment Services, Inc.","37.68","1344669053.28","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/hees", +"HLG","Hailiang Education Group Inc.","81","240216921","2965641","2015","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hlg", +"HNRG","Hallador Energy Company","7.9","236650132.7","n/a","n/a","Energy","Coal Mining","https://www.nasdaq.com/symbol/hnrg", +"HALL","Hallmark Financial Services, Inc.","10.06","181638893.36","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hall", +"HALO","Halozyme Therapeutics, Inc.","18.63","2682079500.6","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/halo", +"HBK","Hamilton Bancorp, Inc.","14.79","50449799.25","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hbk", +"HLNE","Hamilton Lane Incorporated","48.96","2311748824.32","n/a","2017","Finance","Investment Managers","https://www.nasdaq.com/symbol/hlne", +"HJLI","Hancock Jaffe Laboratories, Inc.","4.3025","47189609.1775","n/a","2018","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hjli", +"HJLIW","Hancock Jaffe Laboratories, Inc.","0.6999","0","n/a","2018","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hjliw", +"HWC","Hancock Whitney Corporation","52.85","4507419905.45","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hwc", +"HWCPL","Hancock Whitney Corporation","25.39","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hwcpl", +"HAFC","Hanmi Financial Corporation","30.9","1004137338.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hafc", +"HQCL","Hanwha Q CELLS Co., Ltd. ","6.87","37795476.75","5501525","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/hqcl", +"HONE","HarborOne Bancorp, Inc.","18.72","610696850.4","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/hone", +"HLIT","Harmonic Inc.","4.3","366430081.4","n/a","1995","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/hlit", "HFGIC","Hartford Funds NextShares Trust","99.99","24997500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hfgic", -"HBIO","Harvard Bioscience, Inc.","4.6","165510111.4","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/hbio", -"HCAP","Harvest Capital Credit Corporation","10.09","64468844.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcap", -"HCAPZ","Harvest Capital Credit Corporation","25.41","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcapz", -"HAS","Hasbro, Inc.","88.67","11078229937.82","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/has", -"HA","Hawaiian Holdings, Inc.","38.6","1959784146","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ha", -"HCOM","Hawaiian Telcom Holdco, Inc.","29.38","342782482.9","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/hcom", -"HWKN","Hawkins, Inc.","32.25","344919684","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/hwkn", -"HWBK","Hawthorn Bancshares, Inc.","22","127365502","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hwbk", -"HYAC","Haymaker Acquisition Corp.","9.63","94902869.97","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyac", -"HYACU","Haymaker Acquisition Corp.","10.15","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacu", -"HYACW","Haymaker Acquisition Corp.","0.81","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacw", -"HAYN","Haynes International, Inc.","41.26","516576025.2","n/a","2007","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/hayn", -"HDS","HD Supply Holdings, Inc.","40.72","7555124136.64","n/a","2013","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/hds", -"HIIQ","Health Insurance Innovations, Inc.","28.55","478424540.85","n/a","2013","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/hiiq", -"HCSG","Healthcare Services Group, Inc.","37.01","2728081120","n/a","1983","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/hcsg", -"HQY","HealthEquity, Inc.","72.24","4463654842.08","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hqy", -"HSTM","HealthStream, Inc.","27.4","885090719.4","n/a","2000","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/hstm", -"HTLD","Heartland Express, Inc.","18.26","1503017046.96","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/htld", -"HTLF","Heartland Financial USA, Inc.","55.3","1718097782.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htlf", -"HTBX","Heat Biologics, Inc.","1.791","18875203.929","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/htbx", -"HEBT","Hebron Technology Co., Ltd.","1.65","26844802.05","n/a","2016","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hebt", -"HSII","Heidrick & Struggles International, Inc.","38.6","730441811.8","n/a","1999","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/hsii", -"HELE","Helen of Troy Limited","92.15","2452838379.2","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hele", -"HMNY","Helios and Matheson Analytics Inc","0.6305","52114092.251","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hmny", -"HSDT","Helius Medical Technologies, Inc.","10.92","293443550.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/hsdt", -"HMTV","Hemisphere Media Group, Inc.","11.95","471205767.75","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/hmtv", -"HNNA","Hennessy Advisors, Inc.","18.61","145303120.78","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/hnna", -"HSIC","Henry Schein, Inc.","72.28","11132927216.84","n/a","1995","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/hsic", -"HTBK","Heritage Commerce Corp","17.03","732049570.46","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htbk", -"HFWA","Heritage Financial Corporation","32.2","1095689235.2","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hfwa", -"HCCI","Heritage-Crystal Clean, Inc.","19.75","454557152","n/a","2008","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/hcci", -"MLHR","Herman Miller, Inc.","33.05","1970581032.85","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/mlhr", -"HRTX","Heron Therapeutics, Inc. ","33.35","2399566150.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hrtx", -"HSKA","Heska Corporation","102.43","764011029.8","n/a","1997","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/hska", -"HX","Hexindai Inc.","12.07","60795986.5","5036950","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hx", -"HIBB","Hibbett Sports, Inc.","28.1","533626418.4","n/a","1996","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/hibb", -"SNLN","Highland/iBoxx Senior Loan ETF","18.22","475492623.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snln", -"HPJ","Highpower International Inc","2.95","45900991.1","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hpj", -"HIHO","Highway Holdings Limited","4.8","18248995.2","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hiho", -"HIMX","Himax Technologies, Inc.","7.22","781396254.16","108226628","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/himx", -"HIFS","Hingham Institution for Savings","213.99","456387172.5","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hifs", -"HSGX","Histogenics Corporation","2.07","59382942.84","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/hsgx", -"HMNF","HMN Financial, Inc.","18.8","84679599.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hmnf", -"HMSY","HMS Holdings Corp","21.35","1776675712.35","n/a","1992","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hmsy", -"HOLI","Hollysys Automation Technologies, Ltd.","24.76","1494070371.24","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/holi", -"HOLX","Hologic, Inc.","38.98","10641966441.2","n/a","1990","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/holx", -"HBCP","Home Bancorp, Inc.","44.5","419161564.5","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hbcp", -"HOMB","Home BancShares, Inc.","23.79","4124512005.51","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/homb", -"HFBL","Home Federal Bancorp, Inc. of Louisiana","32","61074592","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hfbl", -"HMST","HomeStreet, Inc.","28.55","770187954.05","n/a","2012","Finance","Major Banks","https://www.nasdaq.com/symbol/hmst", -"HMTA","HomeTown Bankshares Corporation","12.56","72931938.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hmta", -"HTBI","HomeTrust Bancshares, Inc.","26.95","513054372.6","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/htbi", -"FIXX","Homology Medicines, Inc.","19.35","724598850.15","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fixx", -"HOFT","Hooker Furniture Corporation","39.4","463438914.6","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hoft", -"HOPE","Hope Bancorp, Inc.","18.43","2497578346.86","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hope", -"HFBC","HopFed Bancorp, Inc.","15.45","102715014.45","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hfbc", -"HBNC","Horizon Bancorp, Inc.","30.48","778923562.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbnc", -"HZNP","Horizon Pharma plc","15.07","2487168819.41","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hznp", -"HRZN","Horizon Technology Finance Corporation","10.08","116174076.48","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/hrzn", -"DAX","Horizons DAX Germany ETF","31.17","21819000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dax", -"QYLD","Horizons NASDAQ-100 Covered Call ETF","24.59","222539500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qyld", -"HDP","Hortonworks, Inc.","16.68","1318532449.44","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/hdp", -"HPT","Hospitality Properties Trust","27.53","4524521004.91","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hpt", -"TWNK","Hostess Brands, Inc.","12.84","1671393046.32","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnk", -"TWNKW","Hostess Brands, Inc.","1.65","0","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnkw", -"HMHC","Houghton Mifflin Harcourt Company","6.8","839101306.8","n/a","2013","Consumer Services","Books","https://www.nasdaq.com/symbol/hmhc", -"HWCC","Houston Wire & Cable Company","8.1","133498092.6","n/a","2006","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hwcc", -"HOVNP","Hovnanian Enterprises Inc","6.25","31250000","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/hovnp", -"HBMD","Howard Bancorp, Inc.","17.95","340888916.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbmd", -"HTGM","HTG Molecular Diagnostics, Inc.","3.52","99866338.88","n/a","2015","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/htgm", -"HUBG","Hub Group, Inc.","47.2","1621920572.8","n/a","1996","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hubg", -"HSON","Hudson Global, Inc.","1.72","54313676.68","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/hson", -"HDSN","Hudson Technologies, Inc.","2.55","108128007","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/hdsn", -"HUNT","Hunter Maritime Acquisition Corp.","9.85","186818793.75","n/a","2017","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hunt", -"HUNTU","Hunter Maritime Acquisition Corp.","10.15","0","n/a","2016","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/huntu", +"HBIO","Harvard Bioscience, Inc.","4.85","174505226.15","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/hbio", +"HCAP","Harvest Capital Credit Corporation","10.42","66577339.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcap", +"HCAPZ","Harvest Capital Credit Corporation","25.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcapz", +"HAS","Hasbro, Inc.","88.81","11095721222.26","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/has", +"HA","Hawaiian Holdings, Inc.","38.1","1934398341","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ha", +"HCOM","Hawaiian Telcom Holdco, Inc.","26.45","308597572.25","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/hcom", +"HWKN","Hawkins, Inc.","35.5","379264747","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/hwkn", +"HWBK","Hawthorn Bancshares, Inc.","21.95","127076034.95","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hwbk", +"HYAC","Haymaker Acquisition Corp.","9.8","96578206.2","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyac", +"HYACU","Haymaker Acquisition Corp.","10.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacu", +"HYACW","Haymaker Acquisition Corp.","0.89","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacw", +"HAYN","Haynes International, Inc.","43.29","541991665.8","n/a","2007","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/hayn", +"HDS","HD Supply Holdings, Inc.","42.95","7890596358.8","n/a","2013","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/hds", +"HIIQ","Health Insurance Innovations, Inc.","33.3","558022319.1","n/a","2013","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/hiiq", +"HCSG","Healthcare Services Group, Inc.","39.34","2899830080","n/a","1983","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/hcsg", +"HQY","HealthEquity, Inc.","76.82","4746649570.44","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hqy", +"HSTM","HealthStream, Inc.","27.73","895750571.13","n/a","2000","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/hstm", +"HTLD","Heartland Express, Inc.","18.85","1551581124.6","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/htld", +"HTLF","Heartland Financial USA, Inc.","57","1961921532","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htlf", +"HTBX","Heat Biologics, Inc.","2.73","56808343.41","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/htbx", +"HEBT","Hebron Technology Co., Ltd.","1.551","25234113.927","n/a","2016","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hebt", +"HSII","Heidrick & Struggles International, Inc.","38.2","722872466.6","n/a","1999","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/hsii", +"HELE","Helen of Troy Limited","94.3","2510066838.4","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hele", +"HMNY","Helios and Matheson Analytics Inc","0.3708","30648541.4856","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hmny", +"HSDT","Helius Medical Technologies, Inc.","10.78","289681453.6","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/hsdt", +"HMTV","Hemisphere Media Group, Inc.","12.4","488949918","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/hmtv", +"HNNA","Hennessy Advisors, Inc.","19.19","149831643.62","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/hnna", +"HSIC","Henry Schein, Inc.","71.19","10965039963.57","n/a","1995","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/hsic", +"HTBK","Heritage Commerce Corp","18.01","774175734.82","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htbk", +"HFWA","Heritage Financial Corporation","33.75","1148432040","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hfwa", +"HCCI","Heritage-Crystal Clean, Inc.","20.5","471818816","n/a","2008","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/hcci", +"MLHR","Herman Miller, Inc.","34.15","2036167693.55","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/mlhr", +"HRTX","Heron Therapeutics, Inc. ","31.4","2259261682.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hrtx", +"HSKA","Heska Corporation","104.13","776691091.8","n/a","1997","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/hska", +"HX","Hexindai Inc.","12","60443400","5036950","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hx", +"HIBB","Hibbett Sports, Inc.","25.8","489948811.2","n/a","1996","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/hibb", +"SNLN","Highland/iBoxx Senior Loan ETF","18.24","476014569.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snln", +"HPJ","Highpower International Inc","3.25","50568888.5","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hpj", +"HIHO","Highway Holdings Limited","4.4","16728245.6","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hiho", +"HIMX","Himax Technologies, Inc.","8.48","917761805.44","108226628","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/himx", +"HIFS","Hingham Institution for Savings","216.8","462380200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hifs", +"HSGX","Histogenics Corporation","2.53","72579152.36","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/hsgx", +"HMNF","HMN Financial, Inc.","19.2","86481292.8","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hmnf", +"HMSY","HMS Holdings Corp","21.99","1829934375.39","n/a","1992","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hmsy", +"HOLI","Hollysys Automation Technologies, Ltd.","23.49","1417435905.51","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/holi", +"HOLX","Hologic, Inc.","38.14","10412637251.6","n/a","1990","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/holx", +"HBCP","Home Bancorp, Inc.","45.32","426885440.52","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hbcp", +"HOMB","Home BancShares, Inc.","23.54","4081169088.26","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/homb", +"HFBL","Home Federal Bancorp, Inc. of Louisiana","31.85","60788304.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hfbl", +"HMST","HomeStreet, Inc.","28.1","758048389.1","n/a","2012","Finance","Major Banks","https://www.nasdaq.com/symbol/hmst", +"HMTA","HomeTown Bankshares Corporation","12.571","72995811.993","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hmta", +"HTBI","HomeTrust Bancshares, Inc.","28","533043504","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/htbi", +"FIXX","Homology Medicines, Inc.","20.98","785637409.62","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fixx", +"HOFT","Hooker Furniture Corporation","45.8","538718332.2","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hoft", +"HOPE","Hope Bancorp, Inc.","18.63","2524681747.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hope", +"HFBC","HopFed Bancorp, Inc.","16.01","106438018.21","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hfbc", +"HBNC","Horizon Bancorp, Inc.","32.33","826200747.55","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbnc", +"HZNP","Horizon Pharma plc","16.34","2696770969.42","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hznp", +"HRZN","Horizon Technology Finance Corporation","10.22","117787605.32","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/hrzn", +"DAX","Horizons DAX Germany ETF","30.29","21203000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dax", +"QYLD","Horizons NASDAQ-100 Covered Call ETF","24.71","250806500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qyld", +"HDP","Hortonworks, Inc.","17.35","1371495083.8","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/hdp", +"HPT","Hospitality Properties Trust","29.05","4774331100.35","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hpt", +"TWNK","Hostess Brands, Inc.","13.01","1693522081.98","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnk", +"TWNKW","Hostess Brands, Inc.","1.7","0","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnkw", +"HMHC","Houghton Mifflin Harcourt Company","6.85","845271169.35","n/a","2013","Consumer Services","Books","https://www.nasdaq.com/symbol/hmhc", +"HWCC","Houston Wire & Cable Company","8.35","137618404.1","n/a","2006","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hwcc", +"HOVNP","Hovnanian Enterprises Inc","6.5127","32563500","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/hovnp", +"HBMD","Howard Bancorp, Inc.","18","341838468","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbmd", +"HTGM","HTG Molecular Diagnostics, Inc.","3.91","110931075.29","n/a","2015","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/htgm", +"HUBG","Hub Group, Inc.","49.6","1704391110.4","n/a","1996","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hubg", +"HSON","Hudson Global, Inc.","1.74","54945231.06","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/hson", +"HDSN","Hudson Technologies, Inc.","2.38","100919473.2","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/hdsn", +"HUNT","Hunter Maritime Acquisition Corp.","9.82","186249802.5","n/a","2017","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hunt", +"HUNTU","Hunter Maritime Acquisition Corp.","10.12","0","n/a","2016","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/huntu", "HUNTW","Hunter Maritime Acquisition Corp.","0.55","0","n/a","2017","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/huntw", -"HBAN","Huntington Bancshares Incorporated","15.35","16912565038.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hban", -"HBANN","Huntington Bancshares Incorporated","25.6668","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbann", -"HBANO","Huntington Bancshares Incorporated","26.09","20785618018.93","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbano", -"HURC","Hurco Companies, Inc.","46.95","314225927.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hurc", -"HURN","Huron Consulting Group Inc.","37.25","834922096","n/a","2004","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hurn", -"HCM","Hutchison China MediTech Limited","33.01","890153667.82","26966182","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hcm", -"HBP","Huttig Building Products, Inc.","5.73","149384629.68","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/hbp", -"HVBC","HV Bancorp, Inc.","14.55","31749918.75","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/hvbc", -"HYGS","Hydrogenics Corporation","8.2","126582407.8","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/hygs", -"IDSY","I.D. Systems, Inc.","5.9","104045933.6","n/a","1999","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/idsy", -"IAC","IAC/InterActiveCorp","146.06","12223167666.1","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/iac", -"IAM","I-AM Capital Acquisition Company","10.09","68748215","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iam", -"IAMXR","I-AM Capital Acquisition Company","0.4399","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxr", -"IAMXW","I-AM Capital Acquisition Company","0.4399","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxw", -"IBKC","IBERIABANK Corporation","79.55","4506423097.45","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkc", -"IBKCO","IBERIABANK Corporation","26.791","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkco", -"IBKCP","IBERIABANK Corporation","26.7916","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkcp", -"ICAD","icad inc.","3.26","54321357.18","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icad", -"IEP","Icahn Enterprises L.P.","67.45","12018505741.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/iep", -"ICCH","ICC Holdings, Inc.","15.12","48046400.64","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/icch", -"ICFI","ICF International, Inc.","66.4","1248762954.4","n/a","2006","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/icfi", -"ICHR","Ichor Holdings","26.57","681907173.21","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/ichr", -"ICLK","iClick Interactive Asia Group Limited","7.11","30661875","4312500","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/iclk", -"ICLR","ICON plc","123.26","6630628595.14","n/a","1998","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/iclr", -"ICON","Iconix Brand Group, Inc.","0.7115","47036974.708","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/icon", -"ICUI","ICU Medical, Inc.","274.15","5569909388.1","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icui", -"IPWR","Ideal Power Inc.","1.23","17215228.83","n/a","2013","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ipwr", -"INVE","Identiv, Inc.","3.54","53710384.5","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/inve", -"IDRA","Idera Pharmaceuticals, Inc.","1.95","423756432.45","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/idra", -"IDXX","IDEXX Laboratories, Inc.","195.59","16989576221.85","n/a","1991","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/idxx", -"IESC","IES Holdings, Inc.","17.55","372234025.8","n/a","n/a","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/iesc", -"IROQ","IF Bancorp, Inc.","20.92","80989855.36","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/iroq", -"IFMK","iFresh Inc.","6.23","88594007.81","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/ifmk", -"INFO","IHS Markit Ltd.","51.33","20523021151.08","n/a","1996","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/info", -"IIVI","II-VI Incorporated","44.95","2811376623.5","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/iivi", -"KANG","iKang Healthcare Group, Inc.","19.99","1020796786.28","51065372","2014","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/kang", -"IKNX","Ikonics Corporation","9.45","18744575.85","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/iknx", -"ILG","ILG, Inc","33.72","4192094307.48","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/ilg", -"ILMN","Illumina, Inc.","268.45","39462150000","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/ilmn", -"ISNS","Image Sensing Systems, Inc.","4.05","21287715.3","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/isns", -"IMMR","Immersion Corporation","13.76","417852864.64","n/a","1999","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/immr", -"ICCC","ImmuCell Corporation","7.3514","40286826.1698","n/a","1987","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/iccc", -"IMDZ","Immune Design Corp.","4.45","214156285.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imdz", -"IMGN","ImmunoGen, Inc.","10.76","1431477538.96","n/a","1989","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imgn", -"IMMU","Immunomedics, Inc.","20.9","3497542393.4","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/immu", -"IMRN","Immuron Limited","8.65","3095895.55","357907","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrn", -"IMRNW","Immuron Limited","3","0","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrnw", -"IMMP","Immutep Limited","2.13","14412502.29","6766433","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immp", -"IMPV","Imperva, Inc.","47.3","1641034666.7","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/impv", -"PI","Impinj, Inc.","17.63","376224006.07","n/a","2016","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pi", -"IMMY","Imprimis Pharmaceuticals, Inc.","2.36","49276176.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immy", -"INCY","Incyte Corporation","66.64","14125625022.32","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/incy", -"INDB","Independent Bank Corp.","75.45","2076703002.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/indb", -"IBCP","Independent Bank Corporation","24.85","599051768.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibcp", -"IBTX","Independent Bank Group, Inc","77.7","2204514889.5","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/ibtx", +"HBAN","Huntington Bancshares Incorporated","15.56","17143942150.08","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hban", +"HBANN","Huntington Bancshares Incorporated","25.6938","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbann", +"HBANO","Huntington Bancshares Incorporated","26.79","21343300372.83","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbano", +"HURC","Hurco Companies, Inc.","47.55","318241593.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hurc", +"HURN","Huron Consulting Group Inc.","40.95","917853955.2","n/a","2004","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hurn", +"HCM","Hutchison China MediTech Limited","28.81","776895703.42","26966182","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hcm", +"HBP","Huttig Building Products, Inc.","5.2","135567203.2","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/hbp", +"HVBC","HV Bancorp, Inc.","14.7","32077237.5","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/hvbc", +"HYGS","Hydrogenics Corporation","7.5","115776592.5","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/hygs", +"IDSY","I.D. Systems, Inc.","6.15","108454659.6","n/a","1999","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/idsy", +"IAC","IAC/InterActiveCorp","156.13","13065885031.55","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/iac", +"IAM","I-AM Capital Acquisition Company","10.17","69293295","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iam", +"IAMXR","I-AM Capital Acquisition Company","0.4","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxr", +"IAMXW","I-AM Capital Acquisition Company","0.27","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxw", +"IBKC","IBERIABANK Corporation","83.25","4716024171.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkc", +"IBKCO","IBERIABANK Corporation","26.93","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkco", +"IBKCP","IBERIABANK Corporation","27.27","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkcp", +"ICAD","icad inc.","3.3","54987876.9","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icad", +"IEP","Icahn Enterprises L.P.","70.25","12517420731.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/iep", +"ICCH","ICC Holdings, Inc.","15.6702","49794755.7744","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/icch", +"ICFI","ICF International, Inc.","71.15","1338094641.65","n/a","2006","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/icfi", +"ICHR","Ichor Holdings","24.23","621852119.19","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/ichr", +"ICLK","iClick Interactive Asia Group Limited","7.97","34370625","4312500","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/iclk", +"ICLR","ICON plc","133.06","7157808217.34","n/a","1998","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/iclr", +"ICON","Iconix Brand Group, Inc.","0.655","43301782.76","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/icon", +"ICUI","ICU Medical, Inc.","290.7","5906155969.8","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icui", +"IPWR","Ideal Power Inc.","1.195","16725364.595","n/a","2013","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ipwr", +"INVE","Identiv, Inc.","4.41","66910394.25","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/inve", +"IDRA","Idera Pharmaceuticals, Inc.","2.04","443314421.64","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/idra", +"IDXX","IDEXX Laboratories, Inc.","218.04","18939655398.6","n/a","1991","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/idxx", +"IESC","IES Holdings, Inc.","17.5","371173530","n/a","n/a","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/iesc", +"IROQ","IF Bancorp, Inc.","22.05","85364546.4","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/iroq", +"IFMK","iFresh Inc.","5.63","80061679.61","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/ifmk", +"INFO","IHS Markit Ltd.","51.16","20455050888.16","n/a","1996","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/info", +"IIVI","II-VI Incorporated","46.95","2936465683.5","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/iivi", +"KANG","iKang Healthcare Group, Inc.","20.55","1049393394.6","51065372","2014","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/kang", +"IKNX","Ikonics Corporation","10.888","21596925.064","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/iknx", +"ILG","ILG, Inc","34.61","4302739738.49","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/ilg", +"ILMN","Illumina, Inc.","280.71","41264370000","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/ilmn", +"ISNS","Image Sensing Systems, Inc.","4.25","22338960.5","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/isns", +"IMMR","Immersion Corporation","15.94","485748355.12","n/a","1999","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/immr", +"ICCC","ImmuCell Corporation","6.96","38141892.72","n/a","1987","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/iccc", +"IMDZ","Immune Design Corp.","4.3","206937534.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imdz", +"IMNP ","Immune Pharmaceuticals Inc.","0.2349","7517570.472","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imnp", +"IMGN","ImmunoGen, Inc.","10.34","1375602021.64","n/a","1989","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imgn", +"IMMU","Immunomedics, Inc.","25.44","4257295621.44","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/immu", +"IMRN","Immuron Limited","9.39","3360746.73","357907","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrn", +"IMRNW","Immuron Limited","2.99","0","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrnw", +"IMMP","Immutep Limited","2.6","17592725.8","6766433","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immp", +"IMPV","Imperva, Inc.","48.85","1694810644.15","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/impv", +"PI","Impinj, Inc.","20.55","438536773.95","n/a","2016","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pi", +"IMMY","Imprimis Pharmaceuticals, Inc.","2.35","49067379.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immy", +"IMV","IMV Inc.","6.0704","260668384.7264","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imv", +"INCY","Incyte Corporation","69.02","14630111630.26","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/incy", +"INDB","Independent Bank Corp.","82.65","2279442369","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/indb", +"IBCP","Independent Bank Corporation","26.4","636417170.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibcp", +"IBTX","Independent Bank Group, Inc","76.3","2323663242.6","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/ibtx", "INDU","Industrea Acquisition Corp.","9.84","68069016.72","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/indu", -"INDUU","Industrea Acquisition Corp.","10.46","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induu", -"INDUW","Industrea Acquisition Corp.","0.58","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induw", -"ILPT","Industrial Logistics Properties Trust","20.89","1357954450","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ilpt", -"IDSA","Industrial Services of America, Inc.","2.1","17011110.9","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/idsa", -"INFN","Infinera Corporation","10.02","1515831471.72","n/a","2007","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/infn", -"INFI","Infinity Pharmaceuticals, Inc.","1.99","111578567.68","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/infi", -"IPCC","Infinity Property and Casualty Corporation","141.65","1549925234.4","n/a","2003","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ipcc", -"IFRX","InflaRx N.V.","34.39","882519619","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/ifrx", -"III","Information Services Group, Inc.","4.1","181794237.8","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/iii", -"IFON","InfoSonics Corp","3.71","7762177.01","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/ifon", -"IEA","Infrastructure and Energy Alternatives, Inc.","9.19","198298603.5","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/iea", -"IEAWW","Infrastructure and Energy Alternatives, Inc.","0.89","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/ieaww", -"IMKTA","Ingles Markets, Incorporated","29.95","606780291.2","n/a","1987","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/imkta", -"INWK","InnerWorkings, Inc.","8.8","470205454.4","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/inwk", -"INOD","Innodata Inc.","1.17","30276621.18","n/a","1993","Technology","EDP Services","https://www.nasdaq.com/symbol/inod", -"IPHS","Innophos Holdings, Inc.","47.05","919384477.2","n/a","2006","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/iphs", -"IOSP","Innospec Inc.","75.6","1844864683.2","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/iosp", -"INNT","Innovate Biopharmaceuticals, Inc.","15.21","39083007.6","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/innt", +"INDUU","Industrea Acquisition Corp.","10.55","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induu", +"INDUW","Industrea Acquisition Corp.","0.6199","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induw", +"ILPT","Industrial Logistics Properties Trust","21.4","1391107000","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ilpt", +"IDSA","Industrial Services of America, Inc.","2.15","17391627.35","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/idsa", +"INFN","Infinera Corporation","9.27","1402371032.22","n/a","2007","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/infn", +"INFI","Infinity Pharmaceuticals, Inc.","1.96","109896478.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/infi", +"IPCC","Infinity Property and Casualty Corporation","148.2","1621594915.2","n/a","2003","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ipcc", +"IFRX","InflaRx N.V.","36.7","941799070","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/ifrx", +"III","Information Services Group, Inc.","4.05","179577234.9","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/iii", +"IFON","InfoSonics Corp","4.04","9240635.44","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/ifon", +"IEA","Infrastructure and Energy Alternatives, Inc.","9.49","204771898.5","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/iea", +"IEAWW","Infrastructure and Energy Alternatives, Inc.","0.8","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/ieaww", +"IMKTA","Ingles Markets, Incorporated","28.55","578416604.8","n/a","1987","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/imkta", +"INWK","InnerWorkings, Inc.","8.86","473411400.68","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/inwk", +"INOD","Innodata Inc.","1.151","29784949.554","n/a","1993","Technology","EDP Services","https://www.nasdaq.com/symbol/inod", +"IPHS","Innophos Holdings, Inc.","48.92","955925369.28","n/a","2006","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/iphs", +"IOSP","Innospec Inc.","79.925","1950407537.1","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/iosp", +"INNT","Innovate Biopharmaceuticals, Inc.","11.32","29087419.2","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/innt", "ISSC","Innovative Solutions and Support, Inc.","2.91","49006143.09","n/a","2000","Technology","EDP Services","https://www.nasdaq.com/symbol/issc", -"INVA","Innoviva, Inc.","14.66","1487552985.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/inva", -"INGN","Inogen, Inc","182.99","3883142405.83","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ingn", -"INOV","Inovalon Holdings, Inc.","10.2","1553142106.8","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/inov", -"INO","Inovio Pharmaceuticals, Inc.","5.04","458448888.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ino", -"INPX","Inpixon ","0.355","5398765.095","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/inpx", -"INSG","Inseego Corp.","1.81","107544328.36","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/insg", -"NSIT","Insight Enterprises, Inc.","44.3","1569823438.5","n/a","1995","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/nsit", -"ISIG","Insignia Systems, Inc.","1.56","18662273.76","n/a","1991","Consumer Services","Advertising","https://www.nasdaq.com/symbol/isig", -"INSM","Insmed, Inc.","28.13","2155408815.68","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insm", -"INSE","Inspired Entertainment, Inc.","5.5","118165888.5","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/inse", -"IIIN","Insteel Industries, Inc.","31.63","602977556.1","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/iiin", -"PODD","Insulet Corporation","87.55","5143078786.25","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/podd", -"INSY","Insys Therapeutics, Inc.","7.34","541757355.36","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insy", -"NTEC","Intec Pharma Ltd.","4.7","154281119","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntec", -"IART","Integra LifeSciences Holdings Corporation","64.09","5632098264.13","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/iart", -"IDTI","Integrated Device Technology, Inc.","31.67","4191129733.45","n/a","1984","Technology","Semiconductors","https://www.nasdaq.com/symbol/idti", -"IMTE","Integrated Media Technology Limited","14.66","38755337.26","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/imte", -"INTC","Intel Corporation","54.81","255414600000","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/intc", -"NTLA","Intellia Therapeutics, Inc.","25.98","1119473263.8","n/a","2016","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/ntla", -"IPCI","Intellipharmaceutics International Inc.","0.426","18547123.674","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ipci", -"IPAR","Inter Parfums, Inc.","51.25","1603234941.25","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ipar", -"IBKR","Interactive Brokers Group, Inc.","78.05","32134018339.85","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ibkr", -"ICPT","Intercept Pharmaceuticals, Inc.","71.21","2106602225.55","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/icpt", -"IDCC","InterDigital, Inc.","79.6","2765796803.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/idcc", -"TILE","Interface, Inc.","22.85","1359445303.4","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/tile", -"LINK","Interlink Electronics, Inc.","4.5","33059151","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/link", -"IMI","Intermolecular, Inc.","1.4","69441922.2","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/imi", -"INAP","Internap Corporation","12.04","254419009.88","n/a","1999","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/inap", -"IBOC","International Bancshares Corporation","43.15","2852709455.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/iboc", -"ISCA","International Speedway Corporation","42.75","1889979765.75","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/isca", -"IGLD","Internet Gold Golden Lines Ltd.","3.418","65636489.748","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/igld", -"IIJI","Internet Initiative Japan, Inc.","10.28","16682898","1622850","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/iiji", -"IDXG","Interpace Diagnostics Group, Inc.","0.8755","24399550.2625","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/idxg", -"XENT","Intersect ENT, Inc.","39.2","1181321243.2","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xent", -"INTX","Intersections, Inc.","1.99","48336899.01","n/a","2004","Technology","EDP Services","https://www.nasdaq.com/symbol/intx", -"IVAC","Intevac, Inc.","4.7","105096573.1","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ivac", -"INTL","INTL FCStone Inc.","46.4","876008196.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/intl", -"ITCI","Intra-Cellular Therapies Inc.","22.07","1207149106.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/itci", -"IIN","IntriCon Corporation","30.85","214853529.3","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/iin", -"INTU","Intuit Inc.","189.78","48604757725.92","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/intu", -"ISRG","Intuitive Surgical, Inc.","457.92","51880088528.64","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/isrg", -"ISTR","Investar Holding Corporation","26.6","254043433","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/istr", -"ISBC","Investors Bancorp, Inc.","13.68","4128575271.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/isbc", -"ITIC","Investors Title Company","190.47","359346416.1","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/itic", -"NVIV","InVivo Therapeutics Holdings Corp.","7.86","12301049.34","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nviv", -"IVTY","Invuity, Inc.","2.95","70921944.15","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ivty", -"IONS","Ionis Pharmaceuticals, Inc.","43.83","5501558255.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ions", -"IOVA","Iovance Biotherapeutics, Inc.","16.35","1465661660.25","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/iova", -"IPAS","iPass Inc.","0.3603","26210122.9428","n/a","2003","Technology","EDP Services","https://www.nasdaq.com/symbol/ipas", -"IPGP","IPG Photonics Corporation","246.74","13248576735.42","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/ipgp", -"IPIC","iPic Entertainment Inc.","9.003","100606544.34","n/a","2018","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ipic", -"CLRG","IQ Chaikin U.S. Large Cap ETF","25.78","302915025.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/clrg", -"CSML","IQ Chaikin U.S. Small Cap ETF","28.29","492246028.29","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csml", -"IQ","iQIYI, Inc.","20.33","2541250000","125000000","2018","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/iq", -"IRMD","iRadimed Corporation","18.55","197674865.85","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irmd", -"IRTC","iRhythm Technologies, Inc.","68.17","1608821271.12","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irtc", -"IRIX","IRIDEX Corporation","7.18","83558700.36","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/irix", -"IRDM","Iridium Communications Inc","11.7","1291414854.6","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdm", -"IRDMB","Iridium Communications Inc","431","215500000","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdmb", -"IRBT","iRobot Corporation","62.88","1748364000.48","n/a","2005","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/irbt", -"IRWD","Ironwood Pharmaceuticals, Inc.","18.08","2747099969.6","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/irwd", -"IRCP","IRSA Propiedades Comerciales S.A.","35.5","117239921.5","3302533","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/ircp", -"PMPT","iSectors Post-MPT Growth ETF","26.81","13405107.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmpt", -"SLQD","iShares 0-5 Year Investment Grade Corporate Bond ETF","49.505","806931500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slqd", -"CSJ","iShares 1-3 Year Credit Bond ETF","103.54","10814753000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csj", -"ISHG","iShares 1-3 Year International Treasury Bond ETF","83.1442","87301410","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ishg", -"SHY","iShares 1-3 Year Treasury Bond ETF","83.13","13749702000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shy", -"TLT","iShares 20+ Year Treasury Bond ETF","116.21","6844769000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tlt", -"IEI","iShares 3-7 Year Treasury Bond ETF","118.73","7206911000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iei", -"IEF","iShares 7-10 Year Treasury Bond ETF","100.36","8420204000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ief", -"AIA","iShares Asia 50 ETF","67.08","1022970000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aia", -"COMT","iShares Commodities Select Strategy ETF","39.96","687312000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/comt", -"ISTB","iShares Core 1-5 Year USD Bond ETF","48.9","1911990000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/istb", -"IXUS","iShares Core MSCI Total International Stock ETF","63.89","10081842000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ixus", -"IUSG","iShares Core S&P U.S. Growth ETF","56.71","3978206500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusg", -"IUSV","iShares Core S&P U.S. Value ETF","54.5","3703275000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusv", -"IUSB","iShares Core Total USD Bond Market ETF","48.96","2144448000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusb", -"HEWG","iShares Currency Hedged MSCI Germany ETF","29.44","459264000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hewg", -"SUSB","iShares ESG 1-5 Year USD Corporate Bond ETF","24.5","29400000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susb", -"SUSC","iShares ESG USD Corporate Bond ETF","24.0219","14413140","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susc", -"XT","iShares Exponential Technologies ETF","36.92","2263196000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/xt", -"FALN","iShares Fallen Angels USD Bond ETF","26.578","58471600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faln", -"IFEU","iShares FTSE EPRA/NAREIT Europe Index Fund","40.7771","42815955","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifeu", -"IFGL","iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund","29.97","527472000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifgl", -"IGF","iShares Global Infrastructure ETF","43.1","2624790000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igf", -"GNMA","iShares GNMA Bond ETF","47.915","105413000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnma", -"HYXE","iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF","50.08","10016000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyxe", -"CIU","iShares Intermediate Credit Bond ETF","105.76","6921992000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciu", -"IGOV","iShares International Treasury Bond ETF","49.09","1087343500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igov", -"EMB","iShares J.P. Morgan USD Emerging Markets Bond ETF","108.03","11418771000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emb", -"MBB","iShares MBS ETF","102.95","11715710000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbb", -"JKI","iShares Morningstar Mid-Cap ETF","160.6999","425854735","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jki", -"ACWX","iShares MSCI ACWI ex US Index Fund","50.405","3326730000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwx", -"ACWI","iShares MSCI ACWI Index Fund","73.4","8573120000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwi", -"AAXJ","iShares MSCI All Country Asia ex Japan Index Fund","76.4","4782640000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aaxj", -"EWZS","iShares MSCI Brazil Small-Cap ETF","14.54","63976000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ewzs", -"MCHI","iShares MSCI China ETF","69.49","3738562000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mchi", -"ESGD","iShares MSCI EAFE ESG Optimized ETF","68.99","282859000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgd", -"SCZ","iShares MSCI EAFE Small-Cap ETF","66.45","11309790000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/scz", -"ESGE","iShares MSCI EM ESG Optimized ETF","72.04","331384000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esge", -"EEMA","iShares MSCI Emerging Markets Asia Index Fund","73.55","573690000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eema", -"EMXC","iShares MSCI Emerging Markets ex China ETF","51.991","10398200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emxc", -"EUFN","iShares MSCI Europe Financials Sector Index Fund","23.11","2143452500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eufn", -"IEUS","iShares MSCI Europe Small-Cap ETF","59.77","271953500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ieus", -"RING","iShares MSCI Global Gold Miners ETF","17.78","296037000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ring", -"MPCT","iShares MSCI Global Impact ETF","59.536","35721600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mpct", -"ENZL","iShares MSCI New Zealand ETF","47.5","137750000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/enzl", -"QAT","iShares MSCI Qatar ETF","16.675","51692500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qat", -"TUR","iShares MSCI Turkey ETF","33.37","246938000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tur", -"UAE","iShares MSCI UAE ETF","16.23","38952000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uae", -"ESGU","iShares MSCI USA ESG Optimized ETF","59.3703","74212875","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgu", -"IBB","iShares Nasdaq Biotechnology Index Fund","107.59","8994524000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibb", -"SOXX","iShares PHLX SOX Semiconductor Sector Index Fund","185.25","1759875000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/soxx", -"AMCA","iShares Russell 1000 Pure U.S. Revenue ETF","26.84","9394000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/amca", -"EMIF","iShares S&P Emerging Markets Infrastructure Index Fund","30.7012","39911560","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emif", -"ICLN","iShares S&P Global Clean Energy Index Fund","9.95","187060000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/icln", -"WOOD","iShares S&P Global Timber & Forestry Index Fund","81.96","555688800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/wood", -"INDY","iShares S&P India Nifty 50 Index Fund","35.15","929717500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/indy", -"IJT","iShares S&P Small-Cap 600 Growth ETF","184.67","5743237000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ijt", -"DVY","iShares Select Dividend ETF","97.4","16830720000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dvy", -"SHV","iShares Short Treasury Bond ETF","110.325","13680300000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shv", -"CRED","iShares U.S. Credit Bond ETF","106.49","1506833500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cred", -"PFF","iShares U.S. Preferred Stock ETF","36.93","16169800500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pff", -"ISRL","Isramco, Inc.","97.9","266057739.2","n/a","1983","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/isrl", -"ITI","Iteris, Inc.","5.52","182563782.48","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/iti", -"ITRI","Itron, Inc.","58.15","2279581936.95","n/a","1993","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/itri", -"ITRN","Ituran Location and Control Ltd.","31.2","732433447.2","n/a","2005","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/itrn", -"ITUS","ITUS Corporation","3.6001","59873950.7191","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/itus", +"INVA","Innoviva, Inc.","14.61","1482479475.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/inva", +"INGN","Inogen, Inc","181.49","3851311630.33","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ingn", +"INOV","Inovalon Holdings, Inc.","10.35","1575982431.9","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/inov", +"INO","Inovio Pharmaceuticals, Inc.","4.46","405690881.26","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ino", +"INPX","Inpixon ","0.351","5724799.119","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/inpx", +"INSG","Inseego Corp.","1.98","118008384.12","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/insg", +"NSIT","Insight Enterprises, Inc.","50.07","1774290283.65","n/a","1995","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/nsit", +"ISIG","Insignia Systems, Inc.","1.77","21174502.92","n/a","1991","Consumer Services","Advertising","https://www.nasdaq.com/symbol/isig", +"INSM","Insmed, Inc.","28.5","2183759376","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insm", +"INSE","Inspired Entertainment, Inc.","5.65","121388594.55","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/inse", +"IIIN","Insteel Industries, Inc.","32.45","618609601.5","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/iiin", +"PODD","Insulet Corporation","94.02","5523155539.5","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/podd", +"INSY","Insys Therapeutics, Inc.","7.14","526995574.56","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insy", +"NTEC","Intec Pharma Ltd.","4.625","151819186.25","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntec", +"IART","Integra LifeSciences Holdings Corporation","64.47","5665491887.79","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/iart", +"IDTI","Integrated Device Technology, Inc.","34.11","4409217313.83","n/a","1984","Technology","Semiconductors","https://www.nasdaq.com/symbol/idti", +"IMTE","Integrated Media Technology Limited","18.15","47981539.65","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/imte", +"INTC","Intel Corporation","55.88","260400800000","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/intc", +"NTLA","Intellia Therapeutics, Inc.","26.95","1161270379.5","n/a","2016","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/ntla", +"IPCI","Intellipharmaceutics International Inc.","0.4017","17489153.9433","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ipci", +"IPAR","Inter Parfums, Inc.","53.05","1659543680.65","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ipar", +"IBKR","Interactive Brokers Group, Inc.","70.18","28893855311.86","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ibkr", +"ICPT","Intercept Pharmaceuticals, Inc.","71.73","2121985362.15","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/icpt", +"IDCC","InterDigital, Inc.","82","2849187662","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/idcc", +"TILE","Interface, Inc.","23.25","1383243033","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/tile", +"LINK","Interlink Electronics, Inc.","4.22","31002137.16","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/link", +"IMI","Intermolecular, Inc.","1.46","72418004.58","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/imi", +"INAP","Internap Corporation","11.41","241106387.27","n/a","1999","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/inap", +"IBOC","International Bancshares Corporation","44.4","2935348779.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/iboc", +"ISCA","International Speedway Corporation","43.4","1914173665.6","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/isca", +"IGLD","Internet Gold Golden Lines Ltd.","2.535","48680076.51","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/igld", +"IIJI","Internet Initiative Japan, Inc.","10.4003","16878126.855","1622850","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/iiji", +"IDXG","Interpace Diagnostics Group, Inc.","0.8809","24550044.3475","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/idxg", +"XENT","Intersect ENT, Inc.","41.45","1249126671.7","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xent", +"INTX","Intersections, Inc.","2.14","51980383.86","n/a","2004","Technology","EDP Services","https://www.nasdaq.com/symbol/intx", +"IVAC","Intevac, Inc.","4.85","108450719.05","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ivac", +"INTL","INTL FCStone Inc.","51.44","971160811.28","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/intl", +"ITCI","Intra-Cellular Therapies Inc.","22.84","1249265319.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/itci", +"IIN","IntriCon Corporation","35.05","244104252.9","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/iin", +"INTU","Intuit Inc.","206.26","52923899045.32","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/intu", +"ISRG","Intuitive Surgical, Inc.","485.34","54986639951.28","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/isrg", +"PLW","Invesco 1-30 Laddered Treasury ETF","31.4401","149340475","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plw", +"ADRA","Invesco BLDRS Asia 50 ADR Index Fund","35.4902","23068630","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adra", +"ADRD","Invesco BLDRS Developed Markets 100 ADR Index Fund","23.14","68263000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adrd", +"ADRE","Invesco BLDRS Emerging Markets 50 ADR Index Fund","43.34","164692000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adre", +"ADRU","Invesco BLDRS Europe Select ADR Index Fund","22.4887","16866525","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adru", +"PKW","Invesco BuyBack Achievers ETF","58.45","1332660000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pkw", +"PFM","Invesco Dividend Achievers ETF","26.09","293512500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfm", +"PYZ","Invesco DWA Basic Materials Momentum ETF","72.25","104762500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pyz", +"PEZ","Invesco DWA Consumer Cyclicals Momentum ETF","55.54","58317000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pez", +"PSL","Invesco DWA Consumer Staples Momentum ETF","70.0753","105112950","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psl", +"PIZ","Invesco DWA Developed Markets Momentum ETF","28.67","259463500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/piz", +"PIE","Invesco DWA Emerging Markets Momentum ETF","21.72","312768000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pie", +"PXI","Invesco DWA Energy Momentum ETF","44.0271","107866395","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pxi", +"PFI","Invesco DWA Financial Momentum ETF","36.7001","73400200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfi", +"PTH","Invesco DWA Healthcare Momentum ETF","87.56","205766000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pth", +"PRN","Invesco DWA Industrials Momentum ETF","62.18","111924000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prn", +"DWLV","Invesco DWA Momentum & Low Volatility Rotation ETF","33.3","34965033.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwlv", +"PDP","Invesco DWA Momentum ETF","56.74","1571698000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdp", +"DWAQ","Invesco DWA NASDAQ Momentum ETF","113.08","56540000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwaq", +"DWAS","Invesco DWA SmallCap Momentum ETF","54.82","306992000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwas", +"DWIN","Invesco DWA Tactical Multi-Asset Income ETF","25.3598","69739475.3598","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwin", +"DWTR","Invesco DWA Tactical Sector Rotation ETF","30.8","83160030.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwtr", +"PTF","Invesco DWA Technology Momentum ETF","62.146","133613900","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ptf", +"PUI","Invesco DWA Utilities Momentum ETF","26.19","37975500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pui", +"IDLB","Invesco FTSE International Low Beta Equal Weight ETF","30.77","126157030.77","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/idlb", +"PRFZ","Invesco FTSE RAFI US 1500 Small-Mid ETF","140.78","2055388000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prfz", +"PAGG","Invesco Global Agriculture ETF","27.57","22056000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pagg", +"PSAU","Invesco Global Gold and Precious Metals ETF","18.631","30741150","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psau", +"PIO","Invesco Global Water ETF","26.07","190311000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pio", +"PGJ","Invesco Golden Dragon China ETF","49.41","286578000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pgj", +"PEY","Invesco High Yield Equity Dividend Achievers ETF","17.38","759506000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pey", +"IPKW","Invesco International BuyBack Achievers ETF","38.31","340959000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ipkw", +"PID","Invesco International Dividend Achievers ETF","15.8042","830510710","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pid", +"KBWB","Invesco KBW Bank ETF","56.76","1143714000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwb", +"KBWD","Invesco KBW High Dividend Yield Financial ETF","23.71","333125500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwd", +"KBWY","Invesco KBW Premium Yield Equity REIT ETF","34.46","401459000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwy", +"KBWP","Invesco KBW Property & Casualty Insurance ETF","62.075","68282500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwp", +"KBWR","Invesco KBW Regional Banking ETF","61.61","197152000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwr", +"LDRI","Invesco LadderRite 0-5 Year Corporate Bond ETF","24.54","12270000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ldri", +"LALT","Invesco Multi-Strategy Alternative ETF","21.8","4360000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lalt", +"PNQI","Invesco Nasdaq Internet ETF","140.02","665095000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pnqi", +"PDBC","Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET","18.64","1722410560","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdbc", +"QQQ","Invesco QQQ Trust, Series 1","174.43","67181714500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqq", +"USLB","Invesco Russell 1000 Low Beta Equal Weight ETF","31.82","157509031.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uslb", +"PSCD","Invesco S&P SmallCap Consumer Discretionary ETF","66.611","79933200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscd", +"PSCC","Invesco S&P SmallCap Consumer Staples ETF","76.97","46182000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscc", +"PSCE","Invesco S&P SmallCap Energy ETF","17.32","73610000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psce", +"PSCF","Invesco S&P SmallCap Financials ETF","58.85","253055000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscf", +"PSCH","Invesco S&P SmallCap Health Care ETF","126.67","658684000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psch", +"PSCI","Invesco S&P SmallCap Industrials ETF","69.4755","114634575","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psci", +"PSCT","Invesco S&P SmallCap Information Technology ETF","84.88","432888000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psct", +"PSCM","Invesco S&P SmallCap Materials ETF","54.585","30021750","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscm", +"PSCU","Invesco S&P SmallCap Utilities ETF","51.85","49257500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscu", +"VRIG","Invesco Variable Rate Investment Grade ETF","25.13","341768025.13","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vrig", +"PHO","Invesco Water Resources ETF","31.04","847392000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pho", +"ISTR","Investar Holding Corporation","28.8","275054544","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/istr", +"ISBC","Investors Bancorp, Inc.","13.67","4125557307.46","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/isbc", +"ITIC","Investors Title Company","188.36","355365626.8","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/itic", +"NVIV","InVivo Therapeutics Holdings Corp.","7.16","11205536.04","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nviv", +"IVTY","Invuity, Inc.","3.65","87750880.05","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ivty", +"IONS","Ionis Pharmaceuticals, Inc.","45.98","5771427072.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ions", +"IOVA","Iovance Biotherapeutics, Inc.","13.1","1174322186.5","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/iova", +"IPAS","iPass Inc.","0.4619","33601042.9844","n/a","2003","Technology","EDP Services","https://www.nasdaq.com/symbol/ipas", +"IPGP","IPG Photonics Corporation","248.48","13342005135.84","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/ipgp", +"IPIC","iPic Entertainment Inc.","9.75","108954105","n/a","2018","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ipic", +"CLRG","IQ Chaikin U.S. Large Cap ETF","25.87","432029025.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/clrg", +"CSML","IQ Chaikin U.S. Small Cap ETF","29.56","512866029.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csml", +"IQ","iQIYI, Inc.","30.85","3856250000","125000000","2018","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/iq", +"IRMD","iRadimed Corporation","18.85","200871763.95","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irmd", +"IRTC","iRhythm Technologies, Inc.","76.57","1807062413.52","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irtc", +"IRIX","IRIDEX Corporation","7.08","82394930.16","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/irix", +"IRDM","Iridium Communications Inc","15.75","1738443073.5","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdm", +"IRDMB","Iridium Communications Inc","531.91","265955000","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdmb", +"IRBT","iRobot Corporation","69.04","1919641389.84","n/a","2005","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/irbt", +"IRWD","Ironwood Pharmaceuticals, Inc.","17.32","2631624528.4","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/irwd", +"IRCP","IRSA Propiedades Comerciales S.A.","35","115588655","3302533","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/ircp", +"PMPT","iSectors Post-MPT Growth ETF","26.75","13375107","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmpt", +"SLQD","iShares 0-5 Year Investment Grade Corporate Bond ETF","49.57","837733000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slqd", +"CSJ","iShares 1-3 Year Credit Bond ETF","103.6","10867640000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csj", +"ISHG","iShares 1-3 Year International Treasury Bond ETF","83.27","87433500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ishg", +"SHY","iShares 1-3 Year Treasury Bond ETF","83.3","12794880000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shy", +"TLT","iShares 20+ Year Treasury Bond ETF","119.89","6785774000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tlt", +"IEI","iShares 3-7 Year Treasury Bond ETF","119.64","7429644000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iei", +"IEF","iShares 7-10 Year Treasury Bond ETF","101.85","8005410000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ief", +"AIA","iShares Asia 50 ETF","68.57","1021693000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aia", +"COMT","iShares Commodities Select Strategy ETF","39.3","699540000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/comt", +"ISTB","iShares Core 1-5 Year USD Bond ETF","49.03","2024939000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/istb", +"IXUS","iShares Core MSCI Total International Stock ETF","63.13","10283877000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ixus", +"IUSG","iShares Core S&P U.S. Growth ETF","58.53","4220013000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusg", +"IUSV","iShares Core S&P U.S. Value ETF","54.84","3800412000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusv", +"IUSB","iShares Core Total USD Bond Market ETF","49.21","2204608000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusb", +"HEWG","iShares Currency Hedged MSCI Germany ETF","28.695","407469000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hewg", +"SUSB","iShares ESG 1-5 Year USD Corporate Bond ETF","24.548","33139800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susb", +"SUSC","iShares ESG USD Corporate Bond ETF","24.19","14514000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susc", +"XT","iShares Exponential Technologies ETF","37.47","2302531500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/xt", +"FALN","iShares Fallen Angels USD Bond ETF","26.5","66250000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faln", +"IFEU","iShares FTSE EPRA/NAREIT Europe Index Fund","40.93","42976500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifeu", +"IFGL","iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund","30.25","532400000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifgl", +"IGF","iShares Global Infrastructure ETF","42.57","2601027000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igf", +"GNMA","iShares GNMA Bond ETF","48.28","106216000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnma", +"HYXE","iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF","50.131","10026200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyxe", +"CIU","iShares Intermediate Credit Bond ETF","106.18","6954790000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciu", +"IGOV","iShares International Treasury Bond ETF","49.23","957523500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igov", +"EMB","iShares J.P. Morgan USD Emerging Markets Bond ETF","107.59","12017803000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emb", +"MBB","iShares MBS ETF","103.67","11828747000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbb", +"JKI","iShares Morningstar Mid-Cap ETF","161.219","435291300","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jki", +"ACWX","iShares MSCI ACWI ex US Index Fund","49.7","3280200000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwx", +"ACWI","iShares MSCI ACWI Index Fund","73.8","8619840000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwi", +"AAXJ","iShares MSCI All Country Asia ex Japan Index Fund","77.92","4877792000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aaxj", +"EWZS","iShares MSCI Brazil Small-Cap ETF","12.51","51916500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ewzs", +"MCHI","iShares MSCI China ETF","71.31","3879264000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mchi", +"ESGD","iShares MSCI EAFE ESG Optimized ETF","67.94","292142000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgd", +"SCZ","iShares MSCI EAFE Small-Cap ETF","65.86","11512328000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/scz", +"ESGE","iShares MSCI EM ESG Optimized ETF","36.18","332856000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esge", +"EEMA","iShares MSCI Emerging Markets Asia ETF","75.24","549252000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eema", +"EMXC","iShares MSCI Emerging Markets ex China ETF","51.33","10266000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emxc", +"EUFN","iShares MSCI Europe Financials Sector Index Fund","21.85","1770942500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eufn", +"IEUS","iShares MSCI Europe Small-Cap ETF","59.2","272320000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ieus", +"RING","iShares MSCI Global Gold Miners ETF","17.86","333982000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ring", +"MPCT","iShares MSCI Global Impact ETF","59.31","35586000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mpct", +"ENZL","iShares MSCI New Zealand ETF","50.25","148237500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/enzl", +"QAT","iShares MSCI Qatar ETF","17.68","51272000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qat", +"TUR","iShares MSCI Turkey ETF","32.22","256149000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tur", +"UAE","iShares MSCI UAE ETF","16.71","40104000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uae", +"ESGU","iShares MSCI USA ESG Optimized ETF","60.72","75900000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgu", +"IBB","iShares Nasdaq Biotechnology Index Fund","109.76","8972880000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibb", +"SOXX","iShares PHLX SOX Semiconductor Sector Index Fund","193.63","1810440500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/soxx", +"AMCA","iShares Russell 1000 Pure U.S. Revenue ETF","26.99","9446500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/amca", +"EMIF","iShares S&P Emerging Markets Infrastructure Index Fund","29.89","38857000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emif", +"ICLN","iShares S&P Global Clean Energy Index Fund","9.2","178480000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/icln", +"WOOD","iShares S&P Global Timber & Forestry Index Fund","83.26","579489600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/wood", +"INDY","iShares S&P India Nifty 50 Index Fund","35.53","907791500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/indy", +"IJT","iShares S&P Small-Cap 600 Growth ETF","191.74","6087745000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ijt", +"DVY","iShares Select Dividend ETF","98.36","16937592000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dvy", +"SHV","iShares Short Treasury Bond ETF","110.29","14381816000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shv", +"CRED","iShares U.S. Credit Bond ETF","107.11","1515606500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cred", +"PFF","iShares U.S. Preferred Stock ETF","37.49","16315648000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pff", +"ISRL","Isramco, Inc.","114","309811872","n/a","1983","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/isrl", +"ITI","Iteris, Inc.","4.91","162389161.59","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/iti", +"ITRM","Iterum Therapeutics plc","12","167513076","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/itrm", +"ITRI","Itron, Inc.","58.95","2310943339.35","n/a","1993","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/itri", +"ITRN","Ituran Location and Control Ltd.","31.15","731259675.65","n/a","2005","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/itrn", +"ITUS","ITUS Corporation","3.61","60038599.51","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/itus", "IVENC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivenc", "IVFGC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivfgc", "IVFVC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivfvc", -"IZEA","IZEA Inc.","2.04","11871261.84","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/izea", -"JJSF","J & J Snack Foods Corp.","140.3","2623892844.8","n/a","1986","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jjsf", -"MAYS","J. W. Mays, Inc.","43.5","87686430","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/mays", -"JBHT","J.B. Hunt Transport Services, Inc.","125.69","13795183626.42","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/jbht", -"JCOM","j2 Global, Inc.","86.18","4232282908.72","n/a","1999","Technology","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcom", -"JASO","JA Solar Holdings, Co., Ltd.","7.17","140574482.25","19605925","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/jaso", -"JKHY","Jack Henry & Associates, Inc.","122.25","9449259593.25","n/a","1985","Technology","EDP Services","https://www.nasdaq.com/symbol/jkhy", -"JACK","Jack In The Box Inc.","83.79","2474499267.45","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jack", -"JXSB","Jacksonville Bancorp Inc.","33.57","60911657.19","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/jxsb", -"JAGX","Jaguar Health, Inc.","0.1525","26081868.9725","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jagx", -"JAKK","JAKKS Pacific, Inc.","3.05","88968234.65","n/a","1996","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jakk", -"JMBA","Jamba, Inc.","9.59","149490895.54","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jmba", -"JRVR","James River Group Holdings, Ltd.","36.78","1098514953.96","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/jrvr", -"JSML","Janus Henderson Small Cap Growth Alpha ETF","39.51","7981020","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsml", -"JSMD","Janus Henderson Small/Mid Cap Growth Alpha ETF","41.6774","14670444.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsmd", -"JASN","Jason Industries, Inc.","3.02","82730641.04","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasn", -"JASNW","Jason Industries, Inc.","0.0147","0","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasnw", -"JAZZ","Jazz Pharmaceuticals plc","165.01","9899976922.24","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jazz", -"JD","JD.com, Inc.","35.96","33164989725.44","922274464","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/jd", -"JSYN","Jensyn Acquistion Corp.","10.5601","35312911.0394","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsyn", -"JSYNR","Jensyn Acquistion Corp.","0.1614","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynr", -"JSYNU","Jensyn Acquistion Corp.","11.05","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynu", -"JSYNW","Jensyn Acquistion Corp.","0.08","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynw", -"JRSH","Jerash Holdings (US), Inc.","9.27","104982750","n/a","2018","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/jrsh", -"JBLU","JetBlue Airways Corporation","19.32","6114717345.24","n/a","2002","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/jblu", -"JTPY","JetPay Corporation","2.15","33128859.8","n/a","2011","Finance","Business Services","https://www.nasdaq.com/symbol/jtpy", -"JCTCF","Jewett-Cameron Trading Company","16.7","37316049.8","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/jctcf", -"JMU","JMU Limited","0.7","12837086.5","18338695","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/jmu", -"JBSS","John B. Sanfilippo & Son, Inc.","66.55","755009816.55","n/a","1991","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jbss", -"JOUT","Johnson Outdoors Inc.","75.56","755405130.76","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jout", -"JNCE","Jounce Therapeutics, Inc.","11.45","371935410.9","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/jnce", -"JNP","Juniper Pharmaceuticals, Inc.","8.4","93248458.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jnp", -"KTWO","K2M Group Holdings, Inc.","21.16","918251403.84","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ktwo", -"KALU","Kaiser Aluminum Corporation","106.52","1785375222.28","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/kalu", -"KALA","Kala Pharmaceuticals, Inc.","16.81","412893944","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kala", -"KALV","KalVista Pharmaceuticals, Inc.","8.85","95543670.75","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kalv", -"KMDA","Kamada Ltd.","4.85","195274672.15","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmda", -"KNDI","Kandi Technologies Group, Inc.","6.1","311157187.5","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/kndi", -"KPTI","Karyopharm Therapeutics Inc.","19.08","1148935628.16","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kpti", -"KAAC","Kayne Anderson Acquisition Corp.","9.79","461746720.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaac", -"KAACU","Kayne Anderson Acquisition Corp.","10.27","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacu", -"KAACW","Kayne Anderson Acquisition Corp.","1.1","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacw", -"KZIA","Kazia Therapeutics Limited","5.26","9126941.6","1735160","n/a","Capital Goods","Miscellaneous","https://www.nasdaq.com/symbol/kzia", -"KBLM","KBL Merger Corp. IV","9.9301","41553109.1861","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblm", -"KBLMR","KBL Merger Corp. IV","0.3854","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmr", -"KBLMU","KBL Merger Corp. IV","10.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmu", -"KBLMW","KBL Merger Corp. IV","0.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmw", -"KBSF","KBS Fashion Group Limited","5.34","12128736.66","n/a","2013","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/kbsf", -"KCAP","KCAP Financial, Inc.","3.16","118090059.52","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/kcap", -"KCAPL","KCAP Financial, Inc.","25.35","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kcapl", -"KRNY","Kearny Financial","14.3","1464113693.9","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/krny", -"KELYA","Kelly Services, Inc.","21.95","851282394.15","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/kelya", +"IZEA","IZEA Inc.","1.3068","7637911.4592","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/izea", +"JJSF","J & J Snack Foods Corp.","146.17","2733673678.72","n/a","1986","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jjsf", +"MAYS","J. W. Mays, Inc.","40.05","80731989","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/mays", +"JBHT","J.B. Hunt Transport Services, Inc.","127.27","13968597502.86","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/jbht", +"JCOM","j2 Global, Inc.","86.47","4246524751.88","n/a","1999","Technology","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcom", +"JASO","JA Solar Holdings, Co., Ltd.","7.07","138613889.75","19605925","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/jaso", +"JKHY","Jack Henry & Associates, Inc.","128.6","9940080030.2","n/a","1985","Technology","EDP Services","https://www.nasdaq.com/symbol/jkhy", +"JACK","Jack In The Box Inc.","82.28","2339897317.56","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jack", +"JAGX","Jaguar Health, Inc.","1.93","1469803.08","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jagx", +"JAKK","JAKKS Pacific, Inc.","2.8","81675756.4","n/a","1996","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jakk", +"JMBA","Jamba, Inc.","10.03","156349706.18","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jmba", +"JRVR","James River Group Holdings, Ltd.","39.77","1187817828.14","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/jrvr", +"JSML","Janus Henderson Small Cap Growth Alpha ETF","40.9","8261800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsml", +"JSMD","Janus Henderson Small/Mid Cap Growth Alpha ETF","42.9658","15123961.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsmd", +"JASN","Jason Industries, Inc.","2.88","78895445.76","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasn", +"JASNW","Jason Industries, Inc.","0.0155","0","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasnw", +"JAZZ","Jazz Pharmaceuticals plc","175.53","10531137198.72","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jazz", +"JD","JD.com, Inc.","39.5","36429841328","922274464","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/jd", +"JSYN","Jensyn Acquistion Corp.","10.6","21860157.4","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsyn", +"JSYNR","Jensyn Acquistion Corp.","0.1886","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynr", +"JSYNU","Jensyn Acquistion Corp.","9.02","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynu", +"JSYNW","Jensyn Acquistion Corp.","0.1407","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynw", +"JRSH","Jerash Holdings (US), Inc.","7.76","87882000","n/a","2018","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/jrsh", +"JBLU","JetBlue Airways Corporation","18.77","5940644128.89","n/a","2002","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/jblu", +"JTPY","JetPay Corporation","1.9","29276666.8","n/a","2011","Finance","Business Services","https://www.nasdaq.com/symbol/jtpy", +"JCTCF","Jewett-Cameron Trading Company","8.1","36198802.8","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/jctcf", +"JMU","JMU Limited","0.49","8985960.55","18338695","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/jmu", +"JBSS","John B. Sanfilippo & Son, Inc.","69.56","789158269.56","n/a","1991","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jbss", +"JOUT","Johnson Outdoors Inc.","81.39","813690095.19","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jout", +"JNCE","Jounce Therapeutics, Inc.","7.35","238753298.7","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/jnce", +"JNP","Juniper Pharmaceuticals, Inc.","9.2","102129264.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jnp", +"KTWO","K2M Group Holdings, Inc.","22.79","988986270.96","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ktwo", +"KALU","Kaiser Aluminum Corporation","112.58","1886946512.62","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/kalu", +"KALA","Kala Pharmaceuticals, Inc.","13.87","340680488","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kala", +"KALV","KalVista Pharmaceuticals, Inc.","8.27","89282051.65","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kalv", +"KMDA","Kamada Ltd.","5.15","207377764.05","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmda", +"KNDI","Kandi Technologies Group, Inc.","4.2","221462073","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/kndi", +"KPTI","Karyopharm Therapeutics Inc.","17.32","1042954144.64","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kpti", +"KAAC","Kayne Anderson Acquisition Corp.","9.83","463633326.2","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaac", +"KAACU","Kayne Anderson Acquisition Corp.","10.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacu", +"KAACW","Kayne Anderson Acquisition Corp.","1.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacw", +"KZIA","Kazia Therapeutics Limited","4.99","8658448.4","1735160","n/a","Capital Goods","Miscellaneous","https://www.nasdaq.com/symbol/kzia", +"KBLM","KBL Merger Corp. IV","9.93","41552690.73","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblm", +"KBLMR","KBL Merger Corp. IV","0.38","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmr", +"KBLMU","KBL Merger Corp. IV","10.55","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmu", +"KBLMW","KBL Merger Corp. IV","0.25","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmw", +"KBSF","KBS Fashion Group Limited","5.2","11810754.8","n/a","2013","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/kbsf", +"KCAP","KCAP Financial, Inc.","3.22","120332275.84","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/kcap", +"KCAPL","KCAP Financial, Inc.","25.46","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kcapl", +"KRNY","Kearny Financial","14.75","1510187201.75","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/krny", +"KELYA","Kelly Services, Inc.","23.04","893555642.88","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/kelya", "KELYB","Kelly Services, Inc.","29","1124701113","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/kelyb", -"KMPH","KemPharm, Inc.","6.1","92475042.3","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmph", -"KFFB","Kentucky First Federal Bancorp","8.879","74978848.685","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/kffb", -"KERX","Keryx Biopharmaceuticals, Inc.","5.66","681704233.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kerx", -"KEQU","Kewaunee Scientific Corporation","32.575","88764659.9","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kequ", -"KTCC","Key Tronic Corporation","8.16","87798988.8","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ktcc", -"KFRC","Kforce, Inc.","32.5","848718552.5","n/a","1995","Technology","Professional Services","https://www.nasdaq.com/symbol/kfrc", -"KE","Kimball Electronics, Inc.","17.9","477834217.1","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/ke", -"KBAL","Kimball International, Inc.","16.25","602834196.25","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/kbal", -"KIN","Kindred Biosciences, Inc.","9.95","280620447","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kin", -"KGJI","Kingold Jewelry Inc.","1.43","94542307.86","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/kgji", -"KINS","Kingstone Companies, Inc","17.6","187749355.2","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kins", -"KONE","Kingtone Wirelessinfo Solution Holding Ltd","6.4","4572000","714375","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/kone", -"KNSL","Kinsale Capital Group, Inc.","53.16","1120211548.32","n/a","2016","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/knsl", -"KIRK","Kirkland's, Inc.","10.41","164005958.55","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/kirk", -"KTOV","Kitov Pharma Ltd.","2.72","20275483.84","7454222","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktov", -"KTOVW","Kitov Pharma Ltd.","0.7","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktovw", -"KLAC","KLA-Tencor Corporation","113.24","17650954678.92","n/a","1980","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/klac", -"KLXI","KLX Inc.","73.11","3709069451.64","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/klxi", -"KONA","Kona Grill, Inc.","2.905","38511616.955","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/kona", -"KOPN","Kopin Corporation","3.31","253312760.85","n/a","1992","Technology","Semiconductors","https://www.nasdaq.com/symbol/kopn", -"KRNT","Kornit Digital Ltd.","16.65","570717444.6","n/a","2015","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/krnt", -"KOSS","Koss Corporation","2.36","17423186.16","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/koss", -"KWEB","KraneShares Trust KraneShares CSI China Internet ETF","60.96","207264000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kweb", -"KTOS","Kratos Defense & Security Solutions, Inc.","10.99","1137609001.97","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/ktos", -"KRYS","Krystal Biotech, Inc.","10.8","111343842","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/krys", -"KLIC","Kulicke and Soffa Industries, Inc.","22.83","1612066503.63","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/klic", -"KURA","Kura Oncology, Inc.","17.05","560191543.45","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kura", -"KVHI","KVH Industries, Inc.","11.2","196075454.4","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/kvhi", -"FSTR","L.B. Foster Company","22.8","236329866","n/a","n/a","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/fstr", -"LJPC","La Jolla Pharmaceutical Company","33.16","867281197.24","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ljpc", -"LSBK","Lake Shore Bancorp, Inc.","17.9371","108711633.0894","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/lsbk", -"LBAI","Lakeland Bancorp, Inc.","20.2","959006695.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lbai", -"LKFN","Lakeland Financial Corporation","49.12","1242322507.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lkfn", -"LAKE","Lakeland Industries, Inc.","15.45","125395274.55","n/a","1986","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/lake", -"LRCX","Lam Research Corporation","203.33","33355311532.65","n/a","1984","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lrcx", -"LAMR","Lamar Advertising Company","67.83","6678616073.85","n/a","1996","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lamr", -"LANC","Lancaster Colony Corporation","127.41","3501005488.83","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lanc", -"LCA","Landcadia Holdings, Inc.","10.17","317812500","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lca", -"LCAHU","Landcadia Holdings, Inc.","10.602","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahu", -"LCAHW","Landcadia Holdings, Inc.","0.69","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahw", -"LNDC","Landec Corporation","13.55","373497999.4","n/a","1996","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lndc", -"LARK","Landmark Bancorp Inc.","27.65","114690706.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lark", -"LMRK","Landmark Infrastructure Partners LP","14.25","401004276.75","n/a","2014","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrk", -"LMRKN","Landmark Infrastructure Partners LP","23.35","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkn", -"LMRKO","Landmark Infrastructure Partners LP","23.85","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrko", -"LMRKP","Landmark Infrastructure Partners LP","23.75","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkp", -"LE","Lands' End, Inc.","19.85","637819604.5","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/le", -"LSTR","Landstar System, Inc.","110.5","4648513447.5","n/a","1993","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/lstr", -"LNTH","Lantheus Holdings, Inc.","14.15","541671013.55","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/lnth", -"LTRX","Lantronix, Inc.","2.67","48722875.56","n/a","2000","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ltrx", -"LSCC","Lattice Semiconductor Corporation","5.68","708686039.92","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/lscc", -"LAUR","Laureate Education, Inc.","14.3","3198865155.2","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/laur", -"LAWS","Lawson Products, Inc.","23.8","211542373","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/laws", -"LAYN","Layne Christensen Company","15.86","318143495.54","n/a","1992","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/layn", -"LAZY","Lazydays Holdings, Inc.","8.7","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/lazy", -"LCNB","LCNB Corporation","18.85","189285441.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lcnb", -"LBIX","Leading Brands Inc","1.2","3362894.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/lbix", -"LPTX","LEAP THERAPEUTICS, INC.","7.78","114371298.18","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/lptx", -"LGCY","Legacy Reserves LP","7.69","591313006.71","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcy", -"LGCYO","Legacy Reserves LP","12.542","87794000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyo", -"LGCYP","Legacy Reserves LP","14.5","29000000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyp", -"LTXB","LegacyTexas Financial Group, Inc.","43.71","2109661663.86","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ltxb", -"DDBI","Legg Mason Developed EX-US Diversified Core ETF","30.11","6022000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ddbi", -"EDBI","Legg Mason Emerging Markets Diversified Core ETF","31.2532","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/edbi", -"INFR","Legg Mason Global Infrastructure ETF","27.8595","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/infr", -"LVHD","Legg Mason Low Volatility High Dividend ETF","29.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lvhd", -"SQLV","Legg Mason Small-Cap Quality Value ETF","29.03","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqlv", -"UDBI","Legg Mason US Diversified Core ETF","31.4199","3267669.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/udbi", -"LACQ","Leisure Acquisition Corp.","9.62","240500000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacq", -"LACQU","Leisure Acquisition Corp.","9.95","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacqu", +"KMPH","KemPharm, Inc.","6.95","105360908.85","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmph", +"KFFB","Kentucky First Federal Bancorp","8.55","72200603.25","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/kffb", +"KERX","Keryx Biopharmaceuticals, Inc.","5.11","615889311.24","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kerx", +"KEQU","Kewaunee Scientific Corporation","33.7832","92056922.7424","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kequ", +"KTCC","Key Tronic Corporation","8.3616","89968140.288","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ktcc", +"KFRC","Kforce, Inc.","34.25","894418782.25","n/a","1995","Technology","Professional Services","https://www.nasdaq.com/symbol/kfrc", +"KE","Kimball Electronics, Inc.","19.3","515206725.7","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/ke", +"KBAL","Kimball International, Inc.","16.37","607285894.93","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/kbal", +"KIN","Kindred Biosciences, Inc.","10.2","287671212","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kin", +"KGJI","Kingold Jewelry Inc.","1.35","89253227.7","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/kgji", +"KINS","Kingstone Companies, Inc","17.45","186149218.65","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kins", +"KONE","Kingtone Wirelessinfo Solution Holding Ltd","7.6","5429250","714375","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/kone", +"KNSA","Kiniksa Pharmaceuticals, Ltd.","17.36","840931819.28","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/knsa", +"KNSL","Kinsale Capital Group, Inc.","54.77","1154138196.04","n/a","2016","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/knsl", +"KIRK","Kirkland's, Inc.","12.46","196303001.3","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/kirk", +"KTOV","Kitov Pharma Ltd.","2.8","20871821.6","7454222","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktov", +"KTOVW","Kitov Pharma Ltd.","0.8","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktovw", +"KLAC","KLA-Tencor Corporation","115.93","18070250582.19","n/a","1980","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/klac", +"KLXI","KLX Inc.","73.11","3709710187.68","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/klxi", +"KONA","Kona Grill, Inc.","2.9","38445331.9","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/kona", +"KOPN","Kopin Corporation","3.5","267853372.5","n/a","1992","Technology","Semiconductors","https://www.nasdaq.com/symbol/kopn", +"KRNT","Kornit Digital Ltd.","16.8","575859043.2","n/a","2015","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/krnt", +"KOSS","Koss Corporation","2.23","16463434.38","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/koss", +"KWEB","KraneShares Trust KraneShares CSI China Internet ETF","64.43","219062000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kweb", +"KTOS","Kratos Defense & Security Solutions, Inc.","11.4","1180049374.2","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/ktos", +"KRYS","Krystal Biotech, Inc.","12.68","130725918.2","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/krys", +"KLIC","Kulicke and Soffa Industries, Inc.","23.68","1636467968","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/klic", +"KURA","Kura Oncology, Inc.","16.35","537192477.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kura", +"KVHI","KVH Industries, Inc.","11.35","198701464.95","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/kvhi", +"FSTR","L.B. Foster Company","24.3","251877883.5","n/a","n/a","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/fstr", +"LJPC","La Jolla Pharmaceutical Company","31.16","814972319.24","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ljpc", +"LSBK","Lake Shore Bancorp, Inc.","17.31","104910959.34","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/lsbk", +"LBAI","Lakeland Bancorp, Inc.","20.95","994613380.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lbai", +"LKFN","Lakeland Financial Corporation","51","1289870682","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lkfn", +"LAKE","Lakeland Industries, Inc.","14.3","116061645.7","n/a","1986","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/lake", +"LRCX","Lam Research Corporation","188.83","30976656060.15","n/a","1984","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lrcx", +"LAMR","Lamar Advertising Company","71.5","7039968292.5","n/a","1996","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lamr", +"LANC","Lancaster Colony Corporation","128.84","3540299404.92","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lanc", +"LCA","Landcadia Holdings, Inc.","10.14","316875000","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lca", +"LCAHU","Landcadia Holdings, Inc.","11.46","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahu", +"LCAHW","Landcadia Holdings, Inc.","0.785","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahw", +"LNDC","Landec Corporation","14.35","395549541.8","n/a","1996","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lndc", +"LARK","Landmark Bancorp Inc.","28.21","117013556.66","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lark", +"LMRK","Landmark Infrastructure Partners LP","13.55","381305821.05","n/a","2014","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrk", +"LMRKN","Landmark Infrastructure Partners LP","23","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkn", +"LMRKO","Landmark Infrastructure Partners LP","23.53","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrko", +"LMRKP","Landmark Infrastructure Partners LP","24.0499","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkp", +"LE","Lands' End, Inc.","21.9","703690143","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/le", +"LSTR","Landstar System, Inc.","113.05","4755786834.75","n/a","1993","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/lstr", +"LNTH","Lantheus Holdings, Inc.","14.45","553155204.65","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/lnth", +"LTRX","Lantronix, Inc.","2.99","54562321.32","n/a","2000","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ltrx", +"LSCC","Lattice Semiconductor Corporation","6.01","749859700.69","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/lscc", +"LAUR","Laureate Education, Inc.","15.76","3525462576.64","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/laur", +"LAWS","Lawson Products, Inc.","24.35","216430957.25","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/laws", +"LAYN","Layne Christensen Company","15.75","316071567","n/a","1992","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/layn", +"LAZY","Lazydays Holdings, Inc.","8.75","74126570","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/lazy", +"LCNB","LCNB Corporation","19.65","262369708.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lcnb", +"LBIX","Leading Brands Inc","1.22","3418942.64","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/lbix", +"LPTX","LEAP THERAPEUTICS, INC.","8.23","120986604.63","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/lptx", +"LGCY","Legacy Reserves LP","6.34","487506432.06","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcy", +"LGCYO","Legacy Reserves LP","10.45","73150000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyo", +"LGCYP","Legacy Reserves LP","11.75","23500000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyp", +"LTXB","LegacyTexas Financial Group, Inc.","43.57","2102904568.62","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ltxb", +"DDBI","Legg Mason Developed EX-US Diversified Core ETF","29.72","5944000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ddbi", +"EDBI","Legg Mason Emerging Markets Diversified Core ETF","31.71","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/edbi", +"INFR","Legg Mason Global Infrastructure ETF","27.62","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/infr", +"LVHD","Legg Mason Low Volatility High Dividend ETF","29.66","602096517","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lvhd", +"SQLV","Legg Mason Small-Cap Quality Value ETF","30.035","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqlv", +"UDBI","Legg Mason US Diversified Core ETF","31.763","3303352","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/udbi", +"LACQ","Leisure Acquisition Corp.","9.63","240750000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacq", +"LACQU","Leisure Acquisition Corp.","9.9755","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacqu", "LACQW","Leisure Acquisition Corp.","0.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacqw", -"LMAT","LeMaitre Vascular, Inc.","34.4","664345700","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmat", -"TREE","LendingTree, Inc.","274.95","3434361682.05","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/tree", -"LEVL","Level One Bancorp, Inc.","28.71","216888001.11","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/levl", -"LXRX","Lexicon Pharmaceuticals, Inc.","9.87","1044560537.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lxrx", -"LX","LexinFintech Holdings Ltd.","16.69","230322000","13800000","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lx", -"LGIH","LGI Homes, Inc.","59.28","1340625854.88","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/lgih", -"LHCG","LHC Group","75.1","2465802684.1","n/a","2005","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/lhcg", -"LLIT","Lianluo Smart Limited","1.84","32361158.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/llit", -"LBRDA","Liberty Broadband Corporation","70.94","12864532931.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrda", -"LBRDK","Liberty Broadband Corporation","71.16","12904428579.48","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrdk", -"LEXEA","Liberty Expedia Holdings, Inc.","40.87","2340870120","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexea", -"LEXEB","Liberty Expedia Holdings, Inc.","39.57","2266411320","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexeb", -"LBTYA","Liberty Global plc","29.17","23284203501.91","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtya", -"LBTYB","Liberty Global plc","29","23148505367","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyb", -"LBTYK","Liberty Global plc","28.34","22621677313.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyk", -"LILA","Liberty Latin America Ltd.","21.18","3626796186.48","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lila", -"LILAK","Liberty Latin America Ltd.","21.17","3625083818.12","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lilak", -"BATRA","Liberty Media Corporation","24.48","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batra", -"BATRK","Liberty Media Corporation","24.95","1271452224.55","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batrk", -"FWONA","Liberty Media Corporation","29.5","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwona", -"FWONK","Liberty Media Corporation","30.79","7109330053.09","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwonk", -"LSXMA","Liberty Media Corporation","45.23","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxma", -"LSXMB","Liberty Media Corporation","45.138","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmb", -"LSXMK","Liberty Media Corporation","45.2","15090153385.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmk", -"TAX","Liberty Tax, Inc.","10.45","136090663.5","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tax", -"LTRPA","Liberty TripAdvisor Holdings, Inc.","13.15","986998248.15","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpa", -"LTRPB","Liberty TripAdvisor Holdings, Inc.","12.4","930705572.4","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpb", -"LPNT","LifePoint Health, Inc.","55.35","2146421911.95","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/lpnt", -"LCUT","Lifetime Brands, Inc.","10.65","219446594.1","n/a","1991","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lcut", -"LFVN","Lifevantage Corporation","4.75","67957542.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lfvn", -"LWAY","Lifeway Foods, Inc.","5.84","92726649.84","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lway", -"LGND","Ligand Pharmaceuticals Incorporated","191.14","4071549596","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lgnd", -"LTBR","Lightbridge Corporation","1.07","26911705.89","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ltbr", -"LPTH","LightPath Technologies, Inc.","2.12","54550873.28","n/a","1996","Technology","Semiconductors","https://www.nasdaq.com/symbol/lpth", -"LLEX","Lilis Energy, Inc.","4.29","259274416.83","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/llex", -"LMB","Limbach Holdings, Inc.","12.05","90884100.45","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/lmb", -"LLNW","Limelight Networks, Inc.","5.19","574331830.41","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/llnw", -"LMNR","Limoneira Co","24.92","362161163.84","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/lmnr", -"LINC","Lincoln Educational Services Corporation","1.85","45660183","n/a","2005","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/linc", -"LECO","Lincoln Electric Holdings, Inc.","88.81","5822295234.05","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/leco", -"LIND","Lindblad Expeditions Holdings Inc. ","12.06","552303739.8","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lind", -"LINDW","Lindblad Expeditions Holdings Inc. ","1.7","0","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lindw", -"LPCN","Lipocine Inc.","1.23","26155382.97","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lpcn", -"LQDT","Liquidity Services, Inc.","5.65","181374780.15","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/lqdt", -"LFUS","Littelfuse, Inc.","216.96","5416834896","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/lfus", -"LIVN","LivaNova PLC","83.23","4031301396.71","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/livn", -"LOB","Live Oak Bancshares, Inc.","29.35","1174103928.35","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/lob", -"LIVE","Live Ventures Incorporated","12.3","24257272.8","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/live", -"LPSN","LivePerson, Inc.","18.5","1123280909.5","n/a","2000","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/lpsn", -"LIVX","LiveXLive Media, Inc.","6.95","356151325.25","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/livx", -"LKQ","LKQ Corporation","30.53","9455463915.81","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/lkq", -"LMFA","LM Funding America, Inc.","0.6421","4015172.6569","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfa", -"LMFAW","LM Funding America, Inc.","0.0785","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfaw", -"LOGI","Logitech International S.A.","40.55","6673678450","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/logi", -"LOGM","LogMein, Inc.","110.95","5791590000","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/logm", -"CNCR","Loncar Cancer Immunotherapy ETF","27.64","66336000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cncr", -"LONE","Lonestar Resources US Inc.","7.04","173462974.08","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lone", -"LFIN","LongFin Corp","28.189","2101235938.921","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/lfin", -"LOOP","Loop Industries, Inc.","12.05","406927403.45","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/loop", -"LORL","Loral Space and Communications, Inc.","39.1","1209470564.1","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/lorl", -"LOXO","Loxo Oncology, Inc.","167.53","5038491889.86","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/loxo", -"LPLA","LPL Financial Holdings Inc.","70.07","6245772062.53","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/lpla", -"LRAD","LRAD Corporation","2.21","71270926.48","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/lrad", -"LYTS","LSI Industries Inc.","5.64","145936037.76","n/a","1985","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/lyts", -"LULU","lululemon athletica inc.","102","13839413550","n/a","2007","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/lulu", -"LITE","Lumentum Holdings Inc.","62.75","3928150000","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/lite", -"LMNX","Luminex Corporation","26.39","1172986203.48","n/a","2000","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmnx", -"LUNA","Luna Innovations Incorporated","3.38","92353173.12","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/luna", -"LBC","Luther Burbank Corporation","12.92","730765213","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/lbc", -"MBTF","M B T Financial Corp","10.25","235523106","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbtf", -"MACQ","M I Acquisitions, Inc.","10.45","24933156.6","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macq", -"MACQU","M I Acquisitions, Inc.","11.04","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/macqu", -"MACQW","M I Acquisitions, Inc.","0.8798","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macqw", -"MBVX","MabVax Therapeutics Holdings, Inc.","1.68","15055891.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbvx", -"MCBC","Macatawa Bank Corporation","11.34","385758733.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mcbc", -"MFNC","Mackinac Financial Corporation","16.15","102400044","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfnc", -"MTSI","MACOM Technology Solutions Holdings, Inc.","23.01","1488888396.45","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/mtsi", -"MGNX","MacroGenics, Inc.","21.34","900592344.52","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mgnx", -"MDGL","Madrigal Pharmaceuticals, Inc.","130.58","1860859801.08","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdgl", -"MAGS","Magal Security Systems Ltd.","5.48","126217815.04","n/a","1993","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/mags", -"MGLN","Magellan Health, Inc.","91.1","2243535187","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mgln", -"MGIC","Magic Software Enterprises Ltd.","8.7","387030253.2","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mgic", -"CALL","magicJack VocalTec Ltd","8.5","137746121","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/call", -"MNGA","MagneGas Corporation","0.6212","7056927.0436","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mnga", -"MGYR","Magyar Bancorp, Inc.","12.435","72380976.51","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/mgyr", -"MHLD","Maiden Holdings, Ltd.","7.25","602607218.25","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mhld", -"MMYT","MakeMyTrip Limited","33.1","3034532962.3","n/a","2010","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mmyt", -"MBUU","Malibu Boats, Inc.","43.08","884223591.24","n/a","2014","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mbuu", -"MLVF","Malvern Bancorp, Inc.","24.85","163331197.4","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/mlvf", -"MAMS","MAM Software Group, Inc.","8.11","102129513.85","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mams", -"TUSK","Mammoth Energy Services, Inc.","35.63","1593170366.48","n/a","2016","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/tusk", +"LMAT","LeMaitre Vascular, Inc.","33.77","652178903.75","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmat", +"TREE","LendingTree, Inc.","270.25","3375654644.75","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/tree", +"LEVL","Level One Bancorp, Inc.","28.07","217455230.37","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/levl", +"LXRX","Lexicon Pharmaceuticals, Inc.","12.78","1352531273.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lxrx", +"LX","LexinFintech Holdings Ltd.","14.94","206172000","13800000","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lx", +"LGIH","LGI Homes, Inc.","59.69","1349898064.74","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/lgih", +"LHCG","LHC Group","77.5","2544603302.5","n/a","2005","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/lhcg", +"LLIT","Lianluo Smart Limited","2.22","39044440.92","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/llit", +"LBRDA","Liberty Broadband Corporation","72.2","13093026186.6","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrda", +"LBRDK","Liberty Broadband Corporation","72.64","13172817481.92","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrdk", +"LEXEA","Liberty Expedia Holdings, Inc.","44.38","2541908880","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexea", +"LEXEB","Liberty Expedia Holdings, Inc.","44.79","2565392040","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexeb", +"LBTYA","Liberty Global plc","29.32","23403937150.36","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtya", +"LBTYB","Liberty Global plc","29.43","23491741825.89","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyb", +"LBTYK","Liberty Global plc","28.5","22749393205.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyk", +"LILA","Liberty Latin America Ltd.","22.1","3784334075.6","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lila", +"LILAK","Liberty Latin America Ltd.","22.1","3784334075.6","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lilak", +"BATRA","Liberty Media Corporation","25.75","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batra", +"BATRK","Liberty Media Corporation","25.72","1310691431.48","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batrk", +"FWONA","Liberty Media Corporation","30.93","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwona", +"FWONK","Liberty Media Corporation","32.22","7439513293.62","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwonk", +"LSXMA","Liberty Media Corporation","46.11","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxma", +"LSXMB","Liberty Media Corporation","45.84","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmb", +"LSXMK","Liberty Media Corporation","46.14","15403975159.14","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmk", +"TAX","Liberty Tax, Inc.","10.8","140648724","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tax", +"LTRPA","Liberty TripAdvisor Holdings, Inc.","16.15","1212168951.15","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpa", +"LTRPB","Liberty TripAdvisor Holdings, Inc.","16.4492","1234625975.9292","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpb", +"LPNT","LifePoint Health, Inc.","54.55","2115398650.35","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/lpnt", +"LCUT","Lifetime Brands, Inc.","11.2","230779516.8","n/a","1991","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lcut", +"LFVN","Lifevantage Corporation","5.19","74252556.69","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lfvn", +"LWAY","Lifeway Foods, Inc.","6.07","96378555.57","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lway", +"LGND","Ligand Pharmaceuticals Incorporated","198.96","4238126544","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lgnd", +"LTBR","Lightbridge Corporation","1.145","28798040.415","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ltbr", +"LPTH","LightPath Technologies, Inc.","2.19","56352081.36","n/a","1996","Technology","Semiconductors","https://www.nasdaq.com/symbol/lpth", +"LLEX","Lilis Energy, Inc.","5.02","302120311.58","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/llex", +"LMB","Limbach Holdings, Inc.","11.36","85679948.64","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/lmb", +"LLNW","Limelight Networks, Inc.","5.04","557732644.56","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/llnw", +"LMNR","Limoneira Co","24.37","354168040.24","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/lmnr", +"LINC","Lincoln Educational Services Corporation","1.83","45166559.4","n/a","2005","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/linc", +"LECO","Lincoln Electric Holdings, Inc.","93","6096987465","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/leco", +"LIND","Lindblad Expeditions Holdings Inc. ","12.38","566958565.4","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lind", +"LINDW","Lindblad Expeditions Holdings Inc. ","2.4999","0","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lindw", +"LPCN","Lipocine Inc.","1.28","27218609.92","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lpcn", +"LQDT","Liquidity Services, Inc.","5.85","187795126.35","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/lqdt", +"LFUS","Littelfuse, Inc.","224.75","5611327631.25","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/lfus", +"LIVN","LivaNova PLC","95.86","4643043997.22","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/livn", +"LOB","Live Oak Bancshares, Inc.","30.4","1216107646.4","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/lob", +"LIVE","Live Ventures Incorporated","12.5442","24613426.4112","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/live", +"LPSN","LivePerson, Inc.","21.95","1332757619.65","n/a","2000","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/lpsn", +"LIVX","LiveXLive Media, Inc.","5.45","279284132.75","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/livx", +"LKQ","LKQ Corporation","32.57","10087273492.89","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/lkq", +"LMFA","LM Funding America, Inc.","0.4972","3132360","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfa", +"LMFAW","LM Funding America, Inc.","0.06","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfaw", +"LOGI","Logitech International S.A.","43.82","7249982191.2","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/logi", +"LOGM","LogMein, Inc.","106.85","5577570000","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/logm", +"CNCR","Loncar Cancer Immunotherapy ETF","26.75","68212500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cncr", +"LONE","Lonestar Resources US Inc.","7.33","180608465.91","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lone", +"LOOP","Loop Industries, Inc.","11.55","390042448.95","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/loop", +"LORL","Loral Space and Communications, Inc.","38.95","1204830651.45","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/lorl", +"LOXO","Loxo Oncology, Inc.","173.71","5224356391.02","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/loxo", +"LPLA","LPL Financial Holdings Inc.","70.87","6317081005.73","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/lpla", +"LRAD","LRAD Corporation","2.02","65436461.76","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/lrad", +"LYTS","LSI Industries Inc.","5.67","146712293.28","n/a","1985","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/lyts", +"LULU","lululemon athletica inc.","122.7","16649271957.6","n/a","2007","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/lulu", +"LITE","Lumentum Holdings Inc.","61.1","3843341222.5","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/lite", +"LMNX","Luminex Corporation","29.51","1311664375.32","n/a","2000","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmnx", +"LUNA","Luna Innovations Incorporated","3.08","84156145.92","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/luna", +"LBC","Luther Burbank Corporation","12.61","713231372.75","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/lbc", +"MBTF","M B T Financial Corp","10.8","248160931.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbtf", +"MACQ","M I Acquisitions, Inc.","10.525","25112102.7","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macq", +"MACQU","M I Acquisitions, Inc.","11.17","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/macqu", +"MACQW","M I Acquisitions, Inc.","1.2","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macqw", +"MBVX","MabVax Therapeutics Holdings, Inc.","1.1","9858024","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbvx", +"MCBC","Macatawa Bank Corporation","12.55","426919938.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mcbc", +"MFNC","Mackinac Financial Corporation","15.68","133080362.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfnc", +"MTSI","MACOM Technology Solutions Holdings, Inc.","24.16","1563300463.2","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/mtsi", +"MGNX","MacroGenics, Inc.","22.25","938996235.5","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mgnx", +"MDGL","Madrigal Pharmaceuticals, Inc.","281.06","4005309049.56","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdgl", +"MAGS","Magal Security Systems Ltd.","5.319","122524664.958","n/a","1993","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/mags", +"MGLN","Magellan Health, Inc.","92.85","2286632734.5","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mgln", +"MGIC","Magic Software Enterprises Ltd.","8.55","380357317.8","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mgic", +"CALL","magicJack VocalTec Ltd","8.45","136935849.7","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/call", +"MNGA","MagneGas Corporation","0.465","7311791.13","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mnga", +"MGYR","Magyar Bancorp, Inc.","12.92","75204038.32","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/mgyr", +"MHLD","Maiden Holdings, Ltd.","8.85","735596397.45","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mhld", +"MMYT","MakeMyTrip Limited","38.8","3557096040.4","n/a","2010","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mmyt", +"MBUU","Malibu Boats, Inc.","44.32","909674780.96","n/a","2014","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mbuu", +"MLVF","Malvern Bancorp, Inc.","26.9","176805199.6","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/mlvf", +"MAMS","MAM Software Group, Inc.","8.6742","109234504.197","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mams", +"TUSK","Mammoth Energy Services, Inc.","37.67","1684387530.32","n/a","2016","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/tusk", "RPIBC","Managed Portfolio Series","100.03","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rpibc", -"MANH","Manhattan Associates, Inc.","43.55","2910024979.55","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/manh", -"LOAN","Manhattan Bridge Capital, Inc","6.895","55911099.93","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/loan", -"MNTX","Manitex International, Inc.","11.35","189192991.1","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mntx", -"MTEX","Mannatech, Incorporated","15.9","43236408.9","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mtex", -"MNKD","MannKind Corporation","1.99","278650540.03","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnkd", -"MANT","ManTech International Corporation","52.83","2088987852.51","n/a","2002","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/mant", -"MARA","Marathon Patent Group, Inc.","1.48","28605351.2","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/mara", -"MCHX","Marchex, Inc.","2.66","117298405.7","n/a","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mchx", -"MARPS","Marine Petroleum Trust","3.6995","7399000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/marps", -"MRNS","Marinus Pharmaceuticals, Inc.","4.57","185179621.85","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrns", -"MKTX","MarketAxess Holdings, Inc.","202.82","7627341203.1","n/a","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/mktx", -"MRLN","Marlin Business Services Corp.","29.25","363290031","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/mrln", -"MAR","Marriott International","138.29","48865514947.04","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mar", -"MBII","Marrone Bio Innovations, Inc.","1.84","203263854.24","n/a","2013","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/mbii", -"MRTN","Marten Transport, Ltd.","21.1","1151892086.2","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/mrtn", -"MMLP","Martin Midstream Partners L.P.","14.8","577973107.6","n/a","2002","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/mmlp", -"MRVL","Marvell Technology Group Ltd.","21.63","10739295000","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/mrvl", -"MASI","Masimo Corporation","96.77","5011246643.02","n/a","2007","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/masi", -"MTCH","Match Group, Inc.","40.35","11173866533.7","n/a","2015","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/mtch", -"MTLS","Materialise NV","12.55","168802143.5","13450370","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtls", -"MPAC","Matlin & Partners Acquisition Corporation","9.79","91898945.38","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpac", -"MPACU","Matlin & Partners Acquisition Corporation","10.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacu", -"MPACW","Matlin & Partners Acquisition Corporation","0.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacw", -"MTRX","Matrix Service Company","18.5","496221300.5","n/a","1990","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/mtrx", -"MAT","Mattel, Inc.","15.28","5256574839.84","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/mat", +"MANH","Manhattan Associates, Inc.","44.39","2966154049.19","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/manh", +"LOAN","Manhattan Bridge Capital, Inc","7.25","58789771.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/loan", +"MNTX","Manitex International, Inc.","11.81","231328705.68","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mntx", +"MTEX","Mannatech, Incorporated","21.15","57512581.65","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mtex", +"MNKD","MannKind Corporation","2.04","285651809.88","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnkd", +"MANT","ManTech International Corporation","54.77","2165698744.69","n/a","2002","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/mant", +"MARA","Marathon Patent Group, Inc.","1.31","26957101.4","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/mara", +"MCHX","Marchex, Inc.","2.65","116857434.25","n/a","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mchx", +"MARPS","Marine Petroleum Trust","3.85","7700000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/marps", +"MRNS","Marinus Pharmaceuticals, Inc.","7.41","300258424.05","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrns", +"MKTX","MarketAxess Holdings, Inc.","212.45","7989491364.75","n/a","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/mktx", +"MRLN","Marlin Business Services Corp.","30.85","383162306.2","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/mrln", +"MAR","Marriott International","139.44","49271873629.44","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mar", +"MBII","Marrone Bio Innovations, Inc.","1.72","190007515.92","n/a","2013","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/mbii", +"MRTN","Marten Transport, Ltd.","22.65","1236509751.3","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/mrtn", +"MMLP","Martin Midstream Partners L.P.","14.9","581878331.3","n/a","2002","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/mmlp", +"MRVL","Marvell Technology Group Ltd.","22.2","11097780000","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/mrvl", +"MASI","Masimo Corporation","100.3","5194048137.8","n/a","2007","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/masi", +"MTCH","Match Group, Inc.","40.87","11317866796.34","n/a","2015","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/mtch", +"MTLS","Materialise NV","11.97","161000928.9","13450370","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtls", +"MPAC","Matlin & Partners Acquisition Corporation","9.85","92462166.7","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpac", +"MPACU","Matlin & Partners Acquisition Corporation","10.4","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacu", +"MPACW","Matlin & Partners Acquisition Corporation","0.635","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacw", +"MTRX","Matrix Service Company","18.85","505609271.05","n/a","1990","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/mtrx", +"MAT","Mattel, Inc.","16.46","5662514519.88","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/mat", "MATR","Mattersight Corporation","2.7","89695201.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/matr", -"MATW","Matthews International Corporation","53.05","1704698408.3","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/matw", -"MXIM","Maxim Integrated Products, Inc.","58.01","16224107031.63","n/a","1988","Technology","Semiconductors","https://www.nasdaq.com/symbol/mxim", -"MXWL","Maxwell Technologies, Inc.","5.26","199883261.2","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mxwl", -"MZOR","Mazor Robotics Ltd.","59.7","1001732627.7","16779441","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mzor", -"MBFI","MB Financial Inc.","44.29","3723264449.62","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfi", -"MBFIO","MB Financial Inc.","25.01","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfio", -"MCFT","MCBC Holdings, Inc.","30.94","578072997.32","n/a","2015","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mcft", -"MGRC","McGrath RentCorp","64.43","1554020222.59","n/a","1984","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mgrc", -"MDCA","MDC Partners Inc.","4.6","229701437","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/mdca", -"MFIN","Medallion Financial Corp.","5.28","129038036.16","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfin", -"MFINL","Medallion Financial Corp.","25.55","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfinl", -"MTBC","Medical Transcription Billing, Corp.","3.5","40828109","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbc", -"MTBCP","Medical Transcription Billing, Corp.","25.65","23836519.35","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbcp", -"MNOV","MediciNova, Inc.","10.39","427331068.47","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnov", -"MDSO","Medidata Solutions, Inc.","76.43","4526374681.41","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdso", -"MDGS","Medigus Ltd.","1.37","1951802.01","1424673","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdgs", -"MDWD","MediWound Ltd.","6.5","175810290.5","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mdwd", -"MEDP","Medpace Holdings, Inc.","41.31","1466811272.34","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/medp", -"MEIP","MEI Pharma, Inc.","3.245","121114566.045","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/meip", -"MLCO","Melco Resorts & Entertainment Limited","31.12","5305565398.4","170487320","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mlco", -"MLNT","Melinta Therapeutics, Inc.","7.4","232014079.6","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mlnt", -"MLNX","Mellanox Technologies, Ltd.","87.05","4542861723.45","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/mlnx", -"MELR","Melrose Bancorp, Inc.","19.3","50194339.9","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/melr", -"MNLO","Menlo Therapeutics Inc.","9.85","226333280.3","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnlo", -"MTSL","MER Telemanagement Solutions Ltd.","1.47","4584759.48","n/a","1997","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/mtsl", -"MELI","MercadoLibre, Inc.","298.85","13196428231.4","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/meli", -"MBWM","Mercantile Bank Corporation","36.055","598441863.485","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/mbwm", -"MERC","Mercer International Inc.","16.05","1045987022.55","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/merc", -"MBIN","Merchants Bancorp","25.18","722469747.08","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/mbin", -"MRCY","Mercury Systems Inc","35.85","1727611715.1","n/a","1998","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mrcy", -"EBSB","Meridian Bancorp, Inc.","19.4","1046290713.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebsb", -"MRBK","Meridian Bank","17.6","112504251.2","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/mrbk", -"VIVO","Meridian Bioscience Inc.","14.3","605523232.6","n/a","1986","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vivo", -"MMSI","Merit Medical Systems, Inc.","52.7","2656788815","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mmsi", -"MACK","Merrimack Pharmaceuticals, Inc.","8.83","117816782.72","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mack", -"MRSN","Mersana Therapeutics, Inc.","18.53","424371336.09","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrsn", -"MRUS","Merus N.V.","17.82","403171975.8","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrus", -"MLAB","Mesa Laboratories, Inc.","168","635570544","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mlab", -"MESO","Mesoblast Limited","5.33","33935150.6","6366820","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/meso", -"CASH","Meta Financial Group, Inc.","109.85","1065500071.35","n/a","1993","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cash", -"MEOH","Methanex Corporation","70.95","5905580293.8","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/meoh", -"MGEE","MGE Energy Inc.","57.15","1981297345.5","n/a","n/a","Energy","Electric Utilities: Central","https://www.nasdaq.com/symbol/mgee", -"MGPI","MGP Ingredients, Inc.","86.66","1459752689.36","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mgpi", -"MBOT","Microbot Medical Inc. ","0.8631","36354140.5437","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mbot", -"MCHP","Microchip Technology Incorporated","93.37","21880611605.57","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/mchp", -"MU","Micron Technology, Inc.","54.7","63439120830.3","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/mu", -"MICT","Micronet Enertec Technologies, Inc.","1.35","12345027.75","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mict", -"MSCC","Microsemi Corporation","68.58","8089668750.78","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/mscc", -"MSFT","Microsoft Corporation","96.18","738969935838.54","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/msft", -"MSTR","MicroStrategy Incorporated","129.48","1482156783.12","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mstr", -"MVIS","Microvision, Inc.","1.61","126567482.23","n/a","1996","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mvis", -"MPB","Mid Penn Bancorp","34.2","209396921.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mpb", -"MTP","Midatech Pharma PLC","0.7285","1645982.3705","2259413","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtp", -"MCEP","Mid-Con Energy Partners, LP","2.24","67884606.72","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mcep", -"MBCN","Middlefield Banc Corp.","50.9","164126999.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbcn", -"MSEX","Middlesex Water Company","41.02","671053727.68","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/msex", -"MSBI","Midland States Bancorp, Inc.","32.26","762326769.12","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/msbi", -"MOFG","MidWestOne Financial Group, Inc.","33.26","406282274.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mofg", -"MIME","Mimecast Limited","43.95","2590836853.8","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mime", -"MDXG","MiMedx Group, Inc","7.32","812775270.36","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdxg", -"MNDO","MIND C.T.I. Ltd.","2.27","43827838.86","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mndo", -"MB","MINDBODY, Inc.","39.05","1853696314.8","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/mb", -"NERV","Minerva Neurosciences, Inc","7.4","286745138.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nerv", -"MGEN","Miragen Therapeutics, Inc.","7.43","224329331.39","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/mgen", -"MRTX","Mirati Therapeutics, Inc.","35.7","1037161076.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrtx", -"MSON","MISONIX, Inc.","12.15","114268818.15","n/a","1992","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/mson", -"MIND","Mitcham Industries, Inc.","3.9299","47510129.1301","n/a","1994","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mind", -"MINDP","Mitcham Industries, Inc.","23.4882","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mindp", -"MITK","Mitek Systems, Inc.","8.7","305015762.1","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/mitk", -"MITL","Mitel Networks Corporation","11.05","1340274920.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/mitl", -"MKSI","MKS Instruments, Inc.","116.55","6373129291.2","n/a","1999","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mksi", -"MMAC","MMA Capital Management, LLC","27.55","157074203.65","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/mmac", -"MINI","Mobile Mini, Inc.","46","2052441202","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mini", -"MOBL","MobileIron, Inc.","4.15","417635860.05","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mobl", -"MMDM","Modern Media Acquisition Corp.","9.9301","256941337.5","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdm", -"MMDMR","Modern Media Acquisition Corp.","0.4788","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmr", -"MMDMU","Modern Media Acquisition Corp.","10.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmu", -"MMDMW","Modern Media Acquisition Corp.","0.6","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmw", -"MOGO","Mogo Finance Technology Inc.","2.4762","55106342.8038","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mogo", -"MTEM","Molecular Templates, Inc.","7.34","198624826.02","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtem", -"MBRX","Moleculin Biotech, Inc.","1.73","44580129.53","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbrx", -"MNTA","Momenta Pharmaceuticals, Inc.","22.95","1780665346.8","n/a","2004","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mnta", -"MOMO","Momo Inc.","38.31","5470456911.9","142794490","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/momo", -"MKGI","Monaker Group, Inc.","2.8","8802141.6","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mkgi", -"MCRI","Monarch Casino & Resort, Inc.","46.1","820228902.4","n/a","1993","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mcri", -"MDLZ","Mondelez International, Inc.","39.52","58294689019.84","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/mdlz", -"MGI","Moneygram International, Inc.","6.95","386470700.25","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mgi", -"MDB","MongoDB, Inc.","41.49","2098391809.05","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdb", -"MPWR","Monolithic Power Systems, Inc.","128.76","5432051684.16","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/mpwr", -"TYPE","Monotype Imaging Holdings Inc.","21.15","891970836.3","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/type", -"MNRO","Monro, Inc. ","56.85","1864393760.25","n/a","1991","Consumer Services","Automotive Aftermarket","https://www.nasdaq.com/symbol/mnro", -"MRCC","Monroe Capital Corporation","13.7","277287410.9","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/mrcc", -"MNST","Monster Beverage Corporation","48.57","27329456677.38","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mnst", -"MORN","Morningstar, Inc.","114.69","4876328404.92","n/a","2005","Finance","Investment Managers","https://www.nasdaq.com/symbol/morn", -"MOR","MorphoSys AG","26.63","221029000","8300000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mor", -"MOSY","MoSys, Inc.","1.95","15933274.5","n/a","2001","Technology","Semiconductors","https://www.nasdaq.com/symbol/mosy", -"MTFB","Motif Bio plc","8.854","11564979.698","1306187","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfb", -"MTFBW","Motif Bio plc","3.2","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfbw", -"MPAA","Motorcar Parts of America, Inc.","21.75","414856955.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mpaa", -"MOTS","Motus GI Holdings, Inc.","5.1899","81199903.8745","n/a","2018","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mots", -"MPVD","Mountain Province Diamonds Inc.","2.7","566975181.6","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/mpvd", -"MOXC","Moxian, Inc.","2.5405","170231789.0595","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/moxc", -"MSBF","MSB Financial Corp.","18.88","104194849.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/msbf", -"MTEC","MTech Acquisition Corp.","9.66","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtec", -"MTECU","MTech Acquisition Corp.","10.31","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecu", -"MTECW","MTech Acquisition Corp.","0.67","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecw", -"MTGE","MTGE Investment Corp.","19.75","904504318.25","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtge", -"MTGEP","MTGE Investment Corp.","25.795","51590000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtgep", -"MTSC","MTS Systems Corporation","54.05","963656152.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mtsc", -"MUDS","Mudrick Capital Acquisition Corporation","9.63","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/muds", -"MUDSU","Mudrick Capital Acquisition Corporation","10.3","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mudsu", +"MATW","Matthews International Corporation","55.65","1788246303.9","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/matw", +"MXIM","Maxim Integrated Products, Inc.","61.14","17099498429.82","n/a","1988","Technology","Semiconductors","https://www.nasdaq.com/symbol/mxim", +"MXWL","Maxwell Technologies, Inc.","5.47","207863391.4","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mxwl", +"MZOR","Mazor Robotics Ltd.","58.89","988141280.49","16779441","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mzor", +"MBFI","MB Financial Inc.","51.12","4298046758.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfi", +"MBFIO","MB Financial Inc.","25.49","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfio", +"MCFT","MCBC Holdings, Inc.","30.28","565741769.84","n/a","2015","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mcft", +"MGRC","McGrath RentCorp","66.82","1611665858.66","n/a","1984","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mgrc", +"MDCA","MDC Partners Inc.","4.65","232198191.75","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/mdca", +"MFIN","Medallion Financial Corp.","5.73","140035596.06","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfin", +"MFINL","Medallion Financial Corp.","25.5245","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfinl", +"MTBC","Medical Transcription Billing, Corp.","3.45","40244850.3","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbc", +"MTBCP","Medical Transcription Billing, Corp.","25.73","23910863.27","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbcp", +"MNOV","MediciNova, Inc.","9.34","384145541.82","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnov", +"MDSO","Medidata Solutions, Inc.","79.95","4734837835.65","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdso", +"MDGS","Medigus Ltd.","1.25","1780841.25","1424673","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdgs", +"MDWD","MediWound Ltd.","6.6","178515064.2","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mdwd", +"MEDP","Medpace Holdings, Inc.","43.27","1536405803.78","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/medp", +"MEIP","MEI Pharma, Inc.","4.75","334052000.75","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/meip", +"MGTX","MeiraGTx Holdings plc","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mgtx", +"MLCO","Melco Resorts & Entertainment Limited","29.37","5007212588.4","170487320","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mlco", +"MLNT","Melinta Therapeutics, Inc.","8","448074032","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mlnt", +"MLNX","Mellanox Technologies, Ltd.","86.45","4511549638.05","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/mlnx", +"MELR","Melrose Bancorp, Inc.","19.85","51624748.55","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/melr", +"MNLO","Menlo Therapeutics Inc.","8","183823984","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnlo", +"MTSL","MER Telemanagement Solutions Ltd.","1.46","4553570.64","n/a","1997","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/mtsl", +"MELI","MercadoLibre, Inc.","288.85","12754854591.4","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/meli", +"MBWM","Mercantile Bank Corporation","37.26","618442486.02","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/mbwm", +"MERC","Mercer International Inc.","16.7","1088347867.7","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/merc", +"MBIN","Merchants Bancorp","27.8","797643326.8","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/mbin", +"MRCY","Mercury Systems Inc","37.51","1807607125.06","n/a","1998","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mrcy", +"EBSB","Meridian Bancorp, Inc.","19.8","1067863717.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebsb", +"MRBK","Meridian Bank","17.99","114997243.13","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/mrbk", +"VIVO","Meridian Bioscience Inc.","15.4","652101942.8","n/a","1986","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vivo", +"MMSI","Merit Medical Systems, Inc.","48.5","2445052325","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mmsi", +"MACK","Merrimack Pharmaceuticals, Inc.","9.05","120752195.2","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mack", +"MRSN","Mersana Therapeutics, Inc.","14.2","325206312.6","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrsn", +"MRUS","Merus N.V.","18.885","427267270.65","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrus", +"MLAB","Mesa Laboratories, Inc.","194.44","740512295.84","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mlab", +"MESO","Mesoblast Limited","6.18","39346947.6","6366820","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/meso", +"CASH","Meta Financial Group, Inc.","112.25","1088779089.75","n/a","1993","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cash", +"MEOH","Methanex Corporation","70.05","5757295948.95","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/meoh", +"MGEE","MGE Energy Inc.","56.5","1958762905","n/a","n/a","Energy","Electric Utilities: Central","https://www.nasdaq.com/symbol/mgee", +"MGPI","MGP Ingredients, Inc.","90.83","1529994654.68","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mgpi", +"MBOT","Microbot Medical Inc. ","0.8301","34964166.4527","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mbot", +"MCHP","Microchip Technology Incorporated","102.22","24025451780.66","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/mchp", +"MU","Micron Technology, Inc.","59.63","69156760056.87","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/mu", +"MICT","Micronet Enertec Technologies, Inc.","1.33","12162138.45","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mict", +"MSFT","Microsoft Corporation","100.88","775080964102.64","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/msft", +"MSTR","MicroStrategy Incorporated","129.9","1486964520.6","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mstr", +"MVIS","Microvision, Inc.","1.43","112417080.49","n/a","1996","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mvis", +"MPB","Mid Penn Bancorp","35.4","216744181.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mpb", +"MTP","Midatech Pharma PLC","0.6658","1504317.1754","2259413","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtp", +"MCEP","Mid-Con Energy Partners, LP","1.7","51519567.6","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mcep", +"MBCN","Middlefield Banc Corp.","52.2","168318847.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbcn", +"MSEX","Middlesex Water Company","42.53","695756095.52","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/msex", +"MSBI","Midland States Bancorp, Inc.","34.17","807461429.04","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/msbi", +"MOFG","MidWestOne Financial Group, Inc.","33.86","413611480.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mofg", +"MIME","Mimecast Limited","42.95","2533061162.15","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mime", +"MDXG","MiMedx Group, Inc","6.29","698409351.17","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdxg", +"MNDO","MIND C.T.I. Ltd.","2.17","41897097.06","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mndo", +"MB","MINDBODY, Inc.","38.1","1808599989.6","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/mb", +"NERV","Minerva Neurosciences, Inc","8.25","319682079.75","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nerv", +"MGEN","Miragen Therapeutics, Inc.","7.44","224631255.12","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/mgen", +"MRTX","Mirati Therapeutics, Inc.","46","1336398026","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrtx", +"MSON","MISONIX, Inc.","12.5","117560512.5","n/a","1992","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/mson", +"MIND","Mitcham Industries, Inc.","4.31","52105309.69","n/a","1994","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mind", +"MINDP","Mitcham Industries, Inc.","24.28","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mindp", +"MITK","Mitek Systems, Inc.","9.1","319039475.3","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/mitk", +"MITL","Mitel Networks Corporation","11.02","1336636164.96","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/mitl", +"MKSI","MKS Instruments, Inc.","110.05","6017699515.2","n/a","1999","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mksi", +"MMAC","MMA Capital Management, LLC","27.2585","155412238.8455","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/mmac", +"MINI","Mobile Mini, Inc.","47.15","2103752232.05","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mini", +"MOBL","MobileIron, Inc.","4.2","422667617.4","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mobl", +"MMDM","Modern Media Acquisition Corp.","9.9","256162500","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdm", +"MMDMR","Modern Media Acquisition Corp.","0.5299","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmr", +"MMDMU","Modern Media Acquisition Corp.","10.7786","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmu", +"MMDMW","Modern Media Acquisition Corp.","0.8","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmw", +"MOGO","Mogo Finance Technology Inc.","2.8341","63624091.1067","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mogo", +"MTEM","Molecular Templates, Inc.","6.6","178599979.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtem", +"MBRX","Moleculin Biotech, Inc.","1.85","47672392.85","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbrx", +"MNTA","Momenta Pharmaceuticals, Inc.","24.1","1869892586.4","n/a","2004","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mnta", +"MOMO","Momo Inc.","49.37","7049763971.3","142794490","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/momo", +"MKGI","Monaker Group, Inc.","2.86","8990758.92","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mkgi", +"MCRI","Monarch Casino & Resort, Inc.","45.77","814357415.68","n/a","1993","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mcri", +"MDLZ","Mondelez International, Inc.","39.32","57999675411.44","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/mdlz", +"MGI","Moneygram International, Inc.","6.85","380909970.75","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mgi", +"MDB","MongoDB, Inc.","49.58","2510226277.28","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdb", +"MPWR","Monolithic Power Systems, Inc.","133.37","5626535671.92","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/mpwr", +"TYPE","Monotype Imaging Holdings Inc.","21.95","925709685.9","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/type", +"MNRO","Monro, Inc. ","57.85","1901017585.35","n/a","1991","Consumer Services","Automotive Aftermarket","https://www.nasdaq.com/symbol/mnro", +"MRCC","Monroe Capital Corporation","14.49","293276976.93","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/mrcc", +"MNST","Monster Beverage Corporation","52.83","29726481290.22","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mnst", +"MORN","Morningstar, Inc.","127.21","5408647104.28","n/a","2005","Finance","Investment Managers","https://www.nasdaq.com/symbol/morn", +"MOR","MorphoSys AG","27.2","225760000","8300000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mor", +"MOSY","MoSys, Inc.","1.7","13890547","n/a","2001","Technology","Semiconductors","https://www.nasdaq.com/symbol/mosy", +"MTFB","Motif Bio plc","9.05","11820992.35","1306187","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfb", +"MTFBW","Motif Bio plc","3","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfbw", +"MPAA","Motorcar Parts of America, Inc.","21.57","411423656.31","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mpaa", +"MOTS","Motus GI Holdings, Inc.","6.22","97316596.1","n/a","2018","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mots", +"MPVD","Mountain Province Diamonds Inc.","2.6","546006437.6","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/mpvd", +"MOXC","Moxian, Inc.","1.96","131334110.04","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/moxc", +"MSBF","MSB Financial Corp.","20.35","112307478.25","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/msbf", +"MTEC","MTech Acquisition Corp.","9.75","6721182","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtec", +"MTECU","MTech Acquisition Corp.","10.41","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecu", +"MTECW","MTech Acquisition Corp.","0.69","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecw", +"MTGE","MTGE Investment Corp.","19.9","911373971.3","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtge", +"MTGEP","MTGE Investment Corp.","26.0949","52189800","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtgep", +"MTSC","MTS Systems Corporation","55.6","991291065.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mtsc", +"MUDS","Mudrick Capital Acquisition Corporation","9.63","250380000","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/muds", +"MUDSU","Mudrick Capital Acquisition Corporation","10.35","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mudsu", "MUDSW","Mudrick Capital Acquisition Corporation","0.65","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mudsw", -"LABL","Multi-Color Corporation","63.95","1307315717.05","n/a","1987","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/labl", -"MBIO","Mustang Bio, Inc.","7.99","216627956.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbio", -"MFSF","MutualFirst Financial Inc.","37.45","321130903.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfsf", -"MVBF","MVB Financial Corp.","18.99","200170304.73","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mvbf", -"MYSZ","My Size, Inc.","1.15","33985567.05","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mysz", -"MYL","Mylan N.V.","40.08","20659038125.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myl", -"MYND","MYnd Analytics, Inc.","3.2","18163811.2","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mynd", -"MYNDW","MYnd Analytics, Inc.","0.62","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/myndw", -"MYOK","MyoKardia, Inc.","50.55","1818084383.55","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myok", -"MYOS","MYOS RENS Technology Inc.","1.5801","11809229.7123","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myos", -"MYRG","MYR Group, Inc.","38.43","633979095.12","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/myrg", -"MYGN","Myriad Genetics, Inc.","34.96","2443942357.28","n/a","1995","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/mygn", -"NBRV","Nabriva Therapeutics plc","5.18","208789866.32","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nbrv", -"NAKD","Naked Brand Group Inc.","1.3","13444848.3","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/nakd", -"NNDM","Nano Dimension Ltd.","1.2874","10967508.651","8519115","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/nndm", -"NANO","Nanometrics Incorporated","38.65","923370259.95","n/a","1984","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nano", -"NSTG","NanoString Technologies, Inc.","11.65","299998276.25","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nstg", -"NAOV","NanoVibronix, Inc.","4.6","18104979","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/naov", -"NH","NantHealth, Inc.","3.46","375728133.16","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/nh", -"NK","NantKwest, Inc.","3.92","306106825.92","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nk", -"NSSC","NAPCO Security Technologies, Inc.","11.85","221792195.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nssc", -"NDAQ","Nasdaq, Inc.","90.57","15122090875.74","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ndaq", -"NTRA","Natera, Inc.","11.78","642158958.1","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ntra", -"NATH","Nathan's Famous, Inc.","77.05","322419500.45","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nath", -"NAUH","National American University Holdings, Inc.","1.11","27007314.54","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nauh", -"NKSH","National Bankshares, Inc.","48.45","337113840.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nksh", -"FIZZ","National Beverage Corp.","89.4","4166816886","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/fizz", -"NCMI","National CineMedia, Inc.","7.24","571920375.48","n/a","2007","Consumer Services","Advertising","https://www.nasdaq.com/symbol/ncmi", -"NCOM","National Commerce Corporation","45.8","789099924.8","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/ncom", -"NESR","National Energy Services Reunited Corp.","10.13","118829205.25","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesr", -"NESRW","National Energy Services Reunited Corp.","1.1305","0","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesrw", -"NGHC","National General Holdings Corp","26.41","2823845066.07","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghc", -"NGHCN","National General Holdings Corp","24.92","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcn", -"NGHCO","National General Holdings Corp","24.93","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghco", -"NGHCP","National General Holdings Corp","24.937","54861400","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcp", -"NGHCZ","National General Holdings Corp","25.38","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcz", -"NHLD","National Holdings Corporation","3.6899","45894666.2484","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhld", -"NHLDW","National Holdings Corporation","1.26","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhldw", -"NATI","National Instruments Corporation","41.38","5429254417.1","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nati", -"NRC","National Research Corporation","34.85","857613195","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/nrc", -"NSEC","National Security Group, Inc.","15.7499","39726161.7688","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nsec", -"EYE","National Vision Holdings, Inc.","34.61","2603565768.64","n/a","2017","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/eye", -"NWLI","National Western Life Group, Inc.","303.3","1102849147.8","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nwli", -"NAII","Natural Alternatives International, Inc.","10.55","79741214.95","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/naii", -"NHTC","Natural Health Trends Corp.","20.3","230934667.6","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/nhtc", -"NATR","Nature's Sunshine Products, Inc.","9.4","179167825.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/natr", -"BABY","Natus Medical Incorporated","35.55","1183916886.3","n/a","2001","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/baby", -"JSM","Navient Corporation","22.15","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jsm", -"NAVI","Navient Corporation","14.13","3738889901.52","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/navi", -"NBTB","NBT Bancorp Inc.","38.23","1668065772.71","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbtb", -"NCSM","NCS Multistage Holdings, Inc.","17.38","775688535.38","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ncsm", -"NEBU","Nebula Acquisition Corporation","9.65","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebu", -"NEBUU","Nebula Acquisition Corporation","10.1","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuu", -"NEBUW","Nebula Acquisition Corporation","1.1574","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuw", -"NKTR","Nektar Therapeutics","79.23","13580218173.48","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nktr", -"NMRD","Nemaura Medical Inc.","3.0196","204354449.6","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nmrd", -"NEOG","Neogen Corporation","74.71","3853772280.35","n/a","1989","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/neog", -"NEO","NeoGenomics, Inc.","11.3","910972280.8","n/a","n/a","Health Care","Precision Instruments","https://www.nasdaq.com/symbol/neo", -"NEON","Neonode Inc.","0.4588","26883157.9764","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/neon", -"NEOS","Neos Therapeutics, Inc.","7.55","218927017.8","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/neos", -"NVCN","Neovasc Inc.","0.0311","52280994.301","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcn", -"NEPT","Neptune Technologies & Bioresources Inc","2.95","232541490.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nept", -"UEPS","Net 1 UEPS Technologies, Inc.","10.54","599327450.98","n/a","2005","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ueps", -"NETE","Net Element, Inc.","7.73","29805975.59","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/nete", -"NTAP","NetApp, Inc.","69.89","18725118062.12","n/a","1995","Technology","Electronic Components","https://www.nasdaq.com/symbol/ntap", -"NTES","NetEase, Inc.","246.16","18487462051.92","75103437","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ntes", -"NFLX","Netflix, Inc.","325.22","141370714037.98","n/a","2002","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/nflx", -"NTGR","NETGEAR, Inc.","59.8","1886771387.8","n/a","2003","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ntgr", -"NLST","Netlist, Inc.","0.15","12868527","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/nlst", -"NTCT","NetScout Systems, Inc.","27.3","2382391993.8","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/ntct", -"NTWK","NetSol Technologies Inc.","5.6","64162968.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntwk", -"CUR","Neuralstem, Inc.","1.69","25620423.66","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cur", -"NBIX","Neurocrine Biosciences, Inc.","92.49","8314653348.87","n/a","1996","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nbix", -"NURO","NeuroMetrix, Inc.","1.3901","10226591.7631","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuro", -"NUROW","NeuroMetrix, Inc.","0.0401","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nurow", -"NTRP","Neurotrope, Inc.","9.19","72670173.13","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntrp", -"NBEV","New Age Beverages Corporation","1.83","71750513.73","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/nbev", +"LABL","Multi-Color Corporation","70.05","1432870298.25","n/a","1987","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/labl", +"MBIO","Mustang Bio, Inc.","7.17","194395800.45","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbio", +"MFSF","MutualFirst Financial Inc.","38.3","328419589.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfsf", +"MVBF","MVB Financial Corp.","19.6","206600209.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mvbf", +"MYSZ","My Size, Inc.","1.125","33246750.375","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mysz", +"MYL","Mylan N.V.","41.01","21139429908.27","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myl", +"MYND","MYnd Analytics, Inc.","2.56","14531048.96","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mynd", +"MYNDW","MYnd Analytics, Inc.","0.61","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/myndw", +"MYOK","MyoKardia, Inc.","46.1","1658035412.1","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myok", +"MYOS","MYOS RENS Technology Inc.","1.49","11135847.27","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myos", +"MYRG","MYR Group, Inc.","39.81","656744933.04","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/myrg", +"MYGN","Myriad Genetics, Inc.","39.12","2734754720.16","n/a","1995","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/mygn", +"NBRV","Nabriva Therapeutics plc","4.51","181784227.24","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nbrv", +"NAKD","Naked Brand Group Inc.","1.44","14892755.04","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/nakd", +"NNDM","Nano Dimension Ltd.","1.39","11841569.85","8519115","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/nndm", +"NANO","Nanometrics Incorporated","41.87","1000297872.81","n/a","1984","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nano", +"NSTG","NanoString Technologies, Inc.","14.4","370813320","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nstg", +"NAOV","NanoVibronix, Inc.","4.51","17750751.15","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/naov", +"NH","NantHealth, Inc.","3.5","380071811","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/nh", +"NK","NantKwest, Inc.","3.66","285803822.16","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nk", +"NSSC","NAPCO Security Technologies, Inc.","11.8","220856363.8","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nssc", +"NDAQ","Nasdaq, Inc.","95.23","15900151419.86","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ndaq", +"NTRA","Natera, Inc.","12.25","667779901.25","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ntra", +"NATH","Nathan's Famous, Inc.","88","368240312","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nath", +"NAUH","National American University Holdings, Inc.","1.1325","27554760.105","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nauh", +"NKSH","National Bankshares, Inc.","47.875","333113005.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nksh", +"FIZZ","National Beverage Corp.","97.21","4530830754.9","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/fizz", +"NCMI","National CineMedia, Inc.","7.3","576660047.1","n/a","2007","Consumer Services","Advertising","https://www.nasdaq.com/symbol/ncmi", +"NCOM","National Commerce Corporation","47.15","812359420.4","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/ncom", +"NESR","National Energy Services Reunited Corp.","10.255","120295508.375","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesr", +"NESRW","National Energy Services Reunited Corp.","1.25","0","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesrw", +"NGHC","National General Holdings Corp","27.22","2910452960.94","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghc", +"NGHCN","National General Holdings Corp","25.4","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcn", +"NGHCO","National General Holdings Corp","25.38","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghco", +"NGHCP","National General Holdings Corp","25.34","55748000","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcp", +"NGHCZ","National General Holdings Corp","25.1908","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcz", +"NHLD","National Holdings Corporation","3.4","42467781.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhld", +"NHLDW","National Holdings Corporation","1.1502","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhldw", +"NATI","National Instruments Corporation","43.02","5644430280.9","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nati", +"NRC","National Research Corporation","37.25","916674075","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/nrc", +"NSEC","National Security Group, Inc.","16","40356992","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nsec", +"EYE","National Vision Holdings, Inc.","37.98","2857076795.52","n/a","2017","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/eye", +"NWLI","National Western Life Group, Inc.","314.5","1143574207","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nwli", +"NAII","Natural Alternatives International, Inc.","10.9769","82967899.7521","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/naii", +"NHTC","Natural Health Trends Corp.","21.34","242765803.28","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/nhtc", +"NATR","Nature's Sunshine Products, Inc.","8.9","169637622.3","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/natr", +"BABY","Natus Medical Incorporated","34.55","1150614020.3","n/a","2001","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/baby", +"JSM","Navient Corporation","23.65","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jsm", +"NAVI","Navient Corporation","14.88","3937344779.52","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/navi", +"NBTB","NBT Bancorp Inc.","39.59","1727405805.43","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbtb", +"NCSM","NCS Multistage Holdings, Inc.","14.01","625281725.01","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ncsm", +"NEBU","Nebula Acquisition Corporation","9.65","78897492.9","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebu", +"NEBUU","Nebula Acquisition Corporation","10.01","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuu", +"NEBUW","Nebula Acquisition Corporation","1.1501","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuw", +"NKTR","Nektar Therapeutics","52.97","9079189153.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nktr", +"NMRD","Nemaura Medical Inc.","2.87","194230120","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nmrd", +"NEOG","Neogen Corporation","77.04","3973960868.4","n/a","1989","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/neog", +"NEO","NeoGenomics, Inc.","12.73","1026254613.68","n/a","n/a","Health Care","Precision Instruments","https://www.nasdaq.com/symbol/neo", +"NEON","Neonode Inc.","0.3206","18785397.6618","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/neon", +"NEOS","Neos Therapeutics, Inc.","6.45","187030366.2","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/neos", +"NVCN","Neovasc Inc.","0.0327","54970691.757","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcn", +"NEPT","Neptune Technologies & Bioresources Inc","2.49","196280783.76","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nept", +"UEPS","Net 1 UEPS Technologies, Inc.","9.66","549288726.42","n/a","2005","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ueps", +"NETE","Net Element, Inc.","6.48","24986121.84","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/nete", +"NTAP","NetApp, Inc.","74","19826280392","n/a","1995","Technology","Electronic Components","https://www.nasdaq.com/symbol/ntap", +"NTES","NetEase, Inc.","239.63","17997036608.31","75103437","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ntes", +"NFLX","Netflix, Inc.","361.4","157097890822.6","n/a","2002","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/nflx", +"NTGR","NETGEAR, Inc.","63.6","2006666559.6","n/a","2003","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ntgr", +"NLST","Netlist, Inc.","0.2081","18422078.9287","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/nlst", +"NTCT","NetScout Systems, Inc.","27.45","2203521903.9","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/ntct", +"NTWK","NetSol Technologies Inc.","6.15","70464688.95","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntwk", +"CUR","Neuralstem, Inc.","1.7099","25922107.9386","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cur", +"NBIX","Neurocrine Biosciences, Inc.","98.69","8872020099.47","n/a","1996","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nbix", +"NURO","NeuroMetrix, Inc.","1.34","9858019.54","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuro", +"NUROW","NeuroMetrix, Inc.","0.0421","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nurow", +"NTRP","Neurotrope, Inc.","10.53","83266259.31","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntrp", +"NBEV","New Age Beverages Corporation","1.74","68221799.94","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/nbev", "NYMT","New York Mortgage Trust, Inc.","6.16","690606137.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymt", -"NYMTN","New York Mortgage Trust, Inc.","23.29","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymtn", -"NYMTO","New York Mortgage Trust, Inc.","23.7288","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymto", -"NYMTP","New York Mortgage Trust, Inc.","23","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nymtp", -"NEWA","Newater Technology, Inc.","12.64","136625760","n/a","2017","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/newa", -"NLNK","NewLink Genetics Corporation","5.09","189170348.82","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nlnk", -"NMRK","Newmark Group, Inc.","14.37","2223923918.97","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/nmrk", -"NWS","News Corporation","16.2","9442943388","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nws", -"NWSA","News Corporation","15.74","9174810427.6","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nwsa", -"NEWT","Newtek Business Services Corp.","19.22","358773032.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newt", -"NEWTI","Newtek Business Services Corp.","25.39","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newti", -"NEWTZ","Newtek Business Services Corp.","25.73","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newtz", -"NXEO","Nexeo Solutions, Inc.","9.75","874977762.75","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeo", -"NXEOU","Nexeo Solutions, Inc.","10.35","0","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeou", -"NXEOW","Nexeo Solutions, Inc.","0.71","0","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeow", -"NXST","Nexstar Media Group, Inc.","68.2","3119091945.2","n/a","2003","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/nxst", -"NEXT","NextDecade Corporation","6.88","732016189.76","n/a","2015","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/next", -"NFEC","NF Energy Saving Corporation","2.3","17418564.7","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nfec", -"NODK","NI Holdings, Inc.","16.42","367033698.48","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nodk", +"NYMTN","New York Mortgage Trust, Inc.","23.6955","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymtn", +"NYMTO","New York Mortgage Trust, Inc.","24.1101","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymto", +"NYMTP","New York Mortgage Trust, Inc.","23.7051","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nymtp", +"NEWA","Newater Technology, Inc.","15.45","166999050","n/a","2017","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/newa", +"NLNK","NewLink Genetics Corporation","5.2","193258509.6","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nlnk", +"NMRK","Newmark Group, Inc.","13.35","3295233900","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/nmrk", +"NWS","News Corporation","16.1","9384653614","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nws", +"NWSA","News Corporation","15.66","9128178608.4","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nwsa", +"NEWT","Newtek Business Services Corp.","20.17","376506350.67","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newt", +"NEWTI","Newtek Business Services Corp.","25.7","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newti", +"NEWTZ","Newtek Business Services Corp.","25.9348","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newtz", +"NXEO","Nexeo Solutions, Inc.","9.67","867798458.03","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeo", +"NXEOU","Nexeo Solutions, Inc.","9.69","0","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeou", +"NXEOW","Nexeo Solutions, Inc.","0.66","0","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeow", +"NXST","Nexstar Media Group, Inc.","68.8","3146532636.8","n/a","2003","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/nxst", +"NEXT","NextDecade Corporation","6.5","707095785.5","n/a","2015","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/next", +"NFEC","NF Energy Saving Corporation","3.68","27869703.52","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nfec", +"NODK","NI Holdings, Inc.","16.87","377092478.28","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nodk", "EGOV","NIC Inc.","15.65","1040945289.4","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/egov", -"NICE","NICE Ltd","103.75","4397864975","42389060","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/nice", -"NICK","Nicholas Financial, Inc.","8.7","68599500","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/nick", -"NCBS","Nicolet Bankshares Inc.","56.65","546297137.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ncbs", -"NITE","Nightstar Therapeutics plc","13.9999","86295383.6","6164000","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nite", -"NIHD","NII Holdings, Inc.","2.26","227079572.62","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/nihd", -"LASR","nLIGHT, Inc.","29.99","1008298198.53","n/a","2018","Technology","Semiconductors","https://www.nasdaq.com/symbol/lasr", -"NMIH","NMI Holdings Inc","17","1114742581","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nmih", -"NNBR","NN, Inc.","22.7","628027030.3","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nnbr", -"NDLS","Noodles & Company","9.55","392843461.55","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ndls", -"NDSN","Nordson Corporation","134.05","7771235609.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ndsn", -"NSYS","Nortech Systems Incorporated","3.207","8670387.474","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nsys", -"NBN","Northeast Bancorp","22.4","200129104","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbn", -"NTIC","Northern Technologies International Corporation","31.65","143608963.2","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/ntic", -"NTRS","Northern Trust Corporation","108.66","24447554114.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrs", -"NTRSP","Northern Trust Corporation","26.19","419040000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrsp", -"NFBK","Northfield Bancorp, Inc.","16.27","799378599.93","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nfbk", -"NRIM","Northrim BanCorp Inc","38.95","267662958.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nrim", -"NWBI","Northwest Bancshares, Inc.","17.01","1745287491.15","n/a","2009","Finance","Major Banks","https://www.nasdaq.com/symbol/nwbi", -"NWPX","Northwest Pipe Company","21.38","207896618.54","n/a","1995","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/nwpx", -"NCLH","Norwegian Cruise Line Holdings Ltd.","52.49","11793951697.53","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/nclh", -"NWFL","Norwood Financial Corp.","31.02","193962910.68","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nwfl", +"NICE","NICE Ltd","107.09","4539444435.4","42389060","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/nice", +"NICK","Nicholas Financial, Inc.","8.72","68757200","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/nick", +"NCBS","Nicolet Bankshares Inc.","57.98","559122824.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ncbs", +"NITE","Nightstar Therapeutics plc","14.33","88330120","6164000","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nite", +"NIHD","NII Holdings, Inc.","2.31","232103456.97","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/nihd", +"LASR","nLIGHT, Inc.","38.16","1322827771.68","n/a","2018","Technology","Semiconductors","https://www.nasdaq.com/symbol/lasr", +"NMIH","NMI Holdings Inc","17.6","1154086436.8","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nmih", +"NNBR","NN, Inc.","20.65","571310932.85","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nnbr", +"NDLS","Noodles & Company","9.65","396957005.65","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ndls", +"NDSN","Nordson Corporation","131.63","7646632848.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ndsn", +"NSYS","Nortech Systems Incorporated","3.2336","8742302.7552","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nsys", +"NBN","Northeast Bancorp","22.1","197448803.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbn", +"NTIC","Northern Technologies International Corporation","31.78","144198826.24","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/ntic", +"NTRS","Northern Trust Corporation","107.1","24096567694.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrs", +"NTRSP","Northern Trust Corporation","27.17","434720000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrsp", +"NFBK","Northfield Bancorp, Inc.","16.9","830331797.1","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nfbk", +"NRIM","Northrim BanCorp Inc","40.2","276252912.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nrim", +"NWBI","Northwest Bancshares, Inc.","17.8","1826344347","n/a","2009","Finance","Major Banks","https://www.nasdaq.com/symbol/nwbi", +"NWPX","Northwest Pipe Company","21.28","206924230.24","n/a","1995","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/nwpx", +"NCLH","Norwegian Cruise Line Holdings Ltd.","51.95","11672619369.15","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/nclh", +"NWFL","Norwood Financial Corp.","32.32","202091594.88","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nwfl", "NVFY","Nova Lifestyle, Inc","1.87","51438071.3","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/nvfy", -"NVMI","Nova Measuring Instruments Ltd.","29.62","827244095.3","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/nvmi", -"NOVN","Novan, Inc.","3.17","82542812.14","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/novn", -"NOVT","Novanta Inc.","63.2","2192881052","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/novt", -"NVAX","Novavax, Inc.","1.73","660297618.52","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nvax", -"NVLN","Novelion Therapeutics Inc. ","4.47","82954581.84","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvln", -"NVCR","NovoCure Limited","28.4","2575853531.2","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcr", -"NVMM","Novume Solutions, Inc.","2.05","29718228.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nvmm", -"NVUS","Novus Therapeutics, Inc.","5.94","55877722.56","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvus", -"NUAN","Nuance Communications, Inc.","13.14","3881978818.92","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nuan", -"NCNA","NuCana plc","24","182316120","7596505","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ncna", -"NTNX","Nutanix, Inc.","58.3","9579192254.5","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntnx", -"NTRI","NutriSystem Inc","33.4","992267106.4","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ntri", -"NUVA","NuVasive, Inc.","50.35","2580936921.65","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuva", -"NVTR","Nuvectra Corporation","17.43","246692106.15","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvtr", -"QQQX","Nuveen NASDAQ 100 Dynamic Overwrite Fund","26.56","972396526.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqx", -"NVEE","NV5 Global, Inc.","58.8","646081287.6","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nvee", -"NVEC","NVE Corporation","102.65","497032326.5","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvec", -"NVDA","NVIDIA Corporation","247.71","150369001011.18","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvda", -"NXPI","NXP Semiconductors N.V.","106.71","36707557909.68","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/nxpi", -"NXTM","NxStage Medical, Inc.","26.2","1742218963.4","n/a","2005","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/nxtm", -"NXTD","NXT-ID Inc.","1.96","47839903.44","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtd", -"NXTDW","NXT-ID Inc.","0.3434","0","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtdw", -"NYMX","Nymox Pharmaceutical Corporation","3.82","220960260","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/nymx", -"OIIM","O2Micro International Limited","1.59","53063852.28","33373492","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oiim", -"OVLY","Oak Valley Bancorp (CA)","20.06","164151080.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovly", -"OCSL","Oaktree Specialty Lending Corporation","5","704803255","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsl", -"OCSLL","Oaktree Specialty Lending Corporation","24.82","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsll", -"OCSI","Oaktree Strategic Income Corporation","8.44","248699521.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsi", -"OASM","Oasmia Pharmaceutical AB","1.47","911970.36","620388","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oasm", -"OBLN","Obalon Therapeutics, Inc.","2.62","46039984.06","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/obln", -"OBSV","ObsEva SA","13.4","497558910.8","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/obsv", -"OBCI","Ocean Bio-Chem, Inc.","3.443","31863518.94","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/obci", -"OPTT","Ocean Power Technologies, Inc.","1.14","20920056.78","n/a","2007","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/optt", -"ORIG","Ocean Rig UDW Inc.","26.92","2465010075.44","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/orig", -"OCFC","OceanFirst Financial Corp.","28.24","1359384079.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ocfc", -"OCLR","Oclaro, Inc.","8.89","1513199704.1","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oclr", -"OFED","Oconee Federal Financial Corp.","28.81","166365909.09","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ofed", -"OCUL","Ocular Therapeutix, Inc.","6.92","257977973.68","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ocul", -"ODT","Odonate Therapeutics, Inc.","24.27","652515672.03","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/odt", -"OMEX","Odyssey Marine Exploration, Inc.","7.7","65195199.3","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/omex", -"ODP","Office Depot, Inc.","2.47","1377881055.07","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/odp", -"OFS","OFS Capital Corporation","10.95","146169075.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofs", -"OFSSL","OFS Capital Corporation","24.609","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofssl", -"OHAI","OHA Investment Corporation","1.5519","31305535.1448","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ohai", -"OVBC","Ohio Valley Banc Corp.","49.9","235517171.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovbc", -"OHRP","Ohr Pharmaceutical, Inc.","0.1906","10762501.1768","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ohrp", -"OKTA","Okta, Inc.","49.23","5242574477.34","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/okta", -"ODFL","Old Dominion Freight Line, Inc.","146.36","12030702281.32","n/a","1991","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/odfl", -"OLBK","Old Line Bancshares, Inc.","35.11","595984631.13","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/olbk", -"ONB","Old National Bancorp","17.85","2716270200","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/onb", -"OPOF","Old Point Financial Corporation","26.82","136649750.58","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/opof", +"NVMI","Nova Measuring Instruments Ltd.","31.01","866064800.65","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/nvmi", +"NOVN","Novan, Inc.","3.1","80720100.2","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/novn", +"NOVT","Novanta Inc.","65.6","2276155016","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/novt", +"NVAX","Novavax, Inc.","1.61","614496627.64","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nvax", +"NVLN","Novelion Therapeutics Inc. ","4.07","75531353.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvln", +"NVCR","NovoCure Limited","31.35","2843415781.8","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcr", +"NVMM","Novume Solutions, Inc.","1.9046","27677070.1062","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nvmm", +"NVUS","Novus Therapeutics, Inc.","6.5","61145656","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvus", +"NUAN","Nuance Communications, Inc.","13.9","4106507274.2","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nuan", +"NCNA","NuCana plc","28.49","216424427.45","7596505","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ncna", +"NTNX","Nutanix, Inc.","55.85","9176636147.75","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntnx", +"NTRI","NutriSystem Inc","35.65","1059111447.4","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ntri", +"NUVA","NuVasive, Inc.","52.6","2696271739.4","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuva", +"NVTR","Nuvectra Corporation","19.25","272451121.25","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvtr", +"QQQX","Nuveen NASDAQ 100 Dynamic Overwrite Fund","27.93","1022554027.95","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqx", +"NVEE","NV5 Global, Inc.","64.75","711458560.75","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nvee", +"NVEC","NVE Corporation","111.45","539642014.5","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvec", +"NVDA","NVIDIA Corporation","262.9","159580300000","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvda", +"NXPI","NXP Semiconductors N.V.","120.07","41303312512.56","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/nxpi", +"NXTM","NxStage Medical, Inc.","27.91","1855928674.37","n/a","2005","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/nxtm", +"NXTD","NXT-ID Inc.","1.8","43934605.2","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtd", +"NXTDW","NXT-ID Inc.","0.3099","0","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtdw", +"NYMX","Nymox Pharmaceutical Corporation","3.68","212862240","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/nymx", +"OIIM","O2Micro International Limited","1.65","55066261.8","33373492","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oiim", +"OVLY","Oak Valley Bancorp (CA)","22.3","182481011.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovly", +"OCSL","Oaktree Specialty Lending Corporation","4.95","697755222.45","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsl", +"OCSLL","Oaktree Specialty Lending Corporation","24.74","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsll", +"OCSI","Oaktree Strategic Income Corporation","8.3","244574174.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsi", +"OASM","Oasmia Pharmaceutical AB","1.3601","843789.7188","620388","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oasm", +"OBLN","Obalon Therapeutics, Inc.","2.22","39010978.86","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/obln", +"OBSV","ObsEva SA","13.38","487516503.18","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/obsv", +"OBCI","Ocean Bio-Chem, Inc.","3.7","34241946","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/obci", +"OPTT","Ocean Power Technologies, Inc.","1.13","20736547.51","n/a","2007","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/optt", +"ORIG","Ocean Rig UDW Inc.","28.57","2616097245.74","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/orig", +"OCFC","OceanFirst Financial Corp.","30.75","1480207522.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ocfc", +"OCLR","Oclaro, Inc.","9.18","1562561674.2","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oclr", +"OFED","Oconee Federal Financial Corp.","28.6","165153245.4","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ofed", +"OCUL","Ocular Therapeutix, Inc.","7.23","269534790.42","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ocul", +"ODT","Odonate Therapeutics, Inc.","27.1","728662062.9","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/odt", +"OMEX","Odyssey Marine Exploration, Inc.","8.57","72561410.13","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/omex", +"ODP","Office Depot, Inc.","2.79","1556391960.99","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/odp", +"OFS","OFS Capital Corporation","11.61","154979266.14","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofs", +"OFSSL","OFS Capital Corporation","24.9","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofssl", +"OHAI","OHA Investment Corporation","1.5","30258588","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ohai", +"OVBC","Ohio Valley Banc Corp.","52.45","247552618.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovbc", +"OHRP","Ohr Pharmaceutical, Inc.","0.212","11970882.736","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ohrp", +"OKTA","Okta, Inc.","50.88","5418285383.04","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/okta", +"ODFL","Old Dominion Freight Line, Inc.","158.2","13003943023.4","n/a","1991","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/odfl", +"OLBK","Old Line Bancshares, Inc.","34.49","585460265.67","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/olbk", +"ONB","Old National Bancorp","18.75","2853225000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/onb", +"OPOF","Old Point Financial Corporation","27.08","137974468.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/opof", "OSBC","Old Second Bancorp, Inc.","15.05","447693523.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/osbc", -"OSBCP","Old Second Bancorp, Inc.","10.5101","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/osbcp", -"OLLI","Ollie's Bargain Outlet Holdings, Inc.","69.65","4342549274.35","n/a","2015","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/olli", -"ZEUS","Olympic Steel, Inc.","22.76","250325404.8","n/a","1994","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/zeus", -"OFLX","Omega Flex, Inc.","71.99","726510265.78","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/oflx", -"OMER","Omeros Corporation","20.26","978408238.08","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omer", -"OMNT","Ominto, Inc.","1.19","20565998.88","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/omnt", -"OMCL","Omnicell, Inc.","46.2","1796160181.2","n/a","2001","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/omcl", -"ON","ON Semiconductor Corporation","23.7","10133239924.2","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/on", -"OTIV","On Track Innovations Ltd","1.24","51056228.72","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/otiv", -"ONS","Oncobiologics, Inc.","0.98","25225648.84","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ons", -"ONSIW","Oncobiologics, Inc.","0.0255","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onsiw", -"OMED","OncoMed Pharmaceuticals, Inc.","2.84","109144284.24","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omed", -"ONTX","Onconova Therapeutics, Inc.","0.3558","26918003.1018","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ontx", +"OSBCP","Old Second Bancorp, Inc.","10.52","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/osbcp", +"OLLI","Ollie's Bargain Outlet Holdings, Inc.","73.75","4598176726.25","n/a","2015","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/olli", +"ZEUS","Olympic Steel, Inc.","23.44","257804371.2","n/a","1994","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/zeus", +"OFLX","Omega Flex, Inc.","69.61","702491729.42","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/oflx", +"OMER","Omeros Corporation","18.24","880857169.92","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omer", +"OMCL","Omnicell, Inc.","49.75","1934176818.5","n/a","2001","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/omcl", +"ON","ON Semiconductor Corporation","25.72","10996916913.52","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/on", +"OTIV","On Track Innovations Ltd","1.19","48997509.82","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/otiv", +"ONS","Oncobiologics, Inc.","0.97","31362590.96","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ons", +"ONSIW","Oncobiologics, Inc.","0.0256","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onsiw", +"ONCY","Oncolytics Biotech Inc.","7.2","107867534.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oncy", +"OMED","OncoMed Pharmaceuticals, Inc.","2.9","111450149.4","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omed", +"ONTX","Onconova Therapeutics, Inc.","0.706","54791115.272","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ontx", "ONTXW","Onconova Therapeutics, Inc.","0.2498","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ontxw", -"ONCS","OncoSec Medical Incorporated","1.65","84945639.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oncs", -"OHGI","One Horizon Group, Inc.","0.6785","21763976.4925","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ohgi", -"OSS","One Stop Systems, Inc.","4.6395","59261674.3155","n/a","2018","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/oss", -"OPBK","OP Bancorp","12.375","192190271.625","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/opbk", -"OTEX","Open Text Corporation","33.99","9084386363.58","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/otex", -"OPES","Opes Acquisition Corp.","9.694","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opes", -"OPESU","Opes Acquisition Corp.","10.04","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesu", -"OPESW","Opes Acquisition Corp.","0.39","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesw", -"OPGN","OpGen, Inc.","1.8","10733392.8","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgn", -"OPGNW","OpGen, Inc.","0.7002","0","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgnw", -"OPHT","Ophthotech Corporation","2.9","104945666.9","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opht", -"OPNT","Opiant Pharmaceuticals, Inc.","16.74","45150692.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/opnt", -"OPK","Opko Health, Inc.","4.88","2730232329.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opk", -"OBAS","Optibase Ltd.","9.5","49535432","n/a","1999","Finance","Real Estate","https://www.nasdaq.com/symbol/obas", -"OCC","Optical Cable Corporation","3.05","23345453.35","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/occ", -"OPHC","OptimumBank Holdings, Inc.","6.25","8040643.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ophc", -"OPTN","OptiNose, Inc.","24.02","912916706.48","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/optn", -"OPB","Opus Bank","29.05","1045962418.55","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/opb", -"ORMP","Oramed Pharmaceuticals Inc.","7.08","102254195.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ormp", -"OSUR","OraSure Technologies, Inc.","16.33","997172311.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/osur", -"ORBC","ORBCOMM Inc.","9.47","742662467.09","n/a","2006","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/orbc", -"ORBK","Orbotech Ltd.","63.2","3065200000","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/orbk", -"ORLY","O'Reilly Automotive, Inc.","272.89","22352895547.27","n/a","1993","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/orly", -"ONVO","Organovo Holdings, Inc.","1.74","192854593.02","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onvo", -"ORGS","Orgenesis Inc.","8.5049","92678346.0597","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orgs", -"SEED","Origin Agritech Limited","0.68","15873325.68","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/seed", -"OBNK","Origin Bancorp, Inc.","37.17","818687426.13","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/obnk", -"OESX","Orion Energy Systems, Inc.","0.82","23715359.4","n/a","2015","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/oesx", -"ORIT","Oritani Financial Corp.","15.5","722558013","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orit", -"ORRF","Orrstown Financial Services Inc","26.05","219166829.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orrf", -"OFIX","Orthofix International N.V.","53.81","1036884638.27","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ofix", -"KIDS","OrthoPediatrics Corp.","19.3","246505312.8","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/kids", -"OSIS","OSI Systems, Inc.","67.72","1223879451.68","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/osis", -"OSPR","Osprey Energy Acquisition Corp.","9.79","80418231.96","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospr", -"OSPRU","Osprey Energy Acquisition Corp.","10.1","83165884.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospru", -"OSPRW","Osprey Energy Acquisition Corp.","0.98","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/osprw", -"OSN","Ossen Innovation Co., Ltd.","2.52","5367186.72","2129836","2010","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/osn", -"OTEL","Otelco Inc.","14.95","50659928.8","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/otel", -"OTIC","Otonomy, Inc.","4.7","143714372.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/otic", -"OTTW","Ottawa Bancorp, Inc.","13.7512","46856388.928","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ottw", -"OTTR","Otter Tail Corporation","43.6","1728793889.6","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ottr", -"OVAS","OvaScience Inc.","0.9447","33781439.4429","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovas", -"OSTK","Overstock.com, Inc.","37.35","1079327825.1","n/a","2002","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ostk", -"OVID","Ovid Therapeutics Inc.","8.96","220626264.32","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovid", -"OXBR","Oxbridge Re Holdings Limited","1.95","11180494.65","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbr", -"OXBRW","Oxbridge Re Holdings Limited","0.07","0","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbrw", -"OXFD","Oxford Immunotec Global PLC","13.5","349395552","n/a","2013","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/oxfd", -"OXLC","Oxford Lane Capital Corp.","11.37","286665442.8","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/oxlc", -"OXLCM","Oxford Lane Capital Corp.","25.65","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlcm", -"OXLCO","Oxford Lane Capital Corp.","25.4228","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlco", -"OXSQ","Oxford Square Capital Corp.","7","352720851","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsq", -"OXSQL","Oxford Square Capital Corp.","25.661","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsql", -"PFIN","P & F Industries, Inc.","8.35","29887104.9","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pfin", -"PTSI","P.A.M. Transportation Services, Inc.","40.25","248707607.75","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ptsi", -"PCAR","PACCAR Inc.","64.29","22617981714.93","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/pcar", -"VETS","Pacer Military Times Best Employers ETF","25.85","25.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vets", -"PACB","Pacific Biosciences of California, Inc.","2.69","354748166.98","n/a","2010","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/pacb", -"PEIX","Pacific Ethanol, Inc.","3.55","155528833.45","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/peix", +"ONCS","OncoSec Medical Incorporated","1.51","77738131.06","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oncs", +"OHGI","One Horizon Group, Inc.","0.5104","21842602.1968","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ohgi", +"OSS","One Stop Systems, Inc.","4.45","56841136.05","n/a","2018","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/oss", +"OSPN","OneSpan Inc.","20.85","840505200","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ospn", +"OPBK","OP Bancorp","12.21","190100115.15","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/opbk", +"OTEX","Open Text Corporation","35.41","9471080016.57","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/otex", +"OPES","Opes Acquisition Corp.","9.7","36454598.2","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opes", +"OPESU","Opes Acquisition Corp.","10.07","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesu", +"OPESW","Opes Acquisition Corp.","0.36","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesw", +"OPGN","OpGen, Inc.","2.49","14847860.04","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgn", +"OPGNW","OpGen, Inc.","0.7","0","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgnw", +"OPHT","Ophthotech Corporation","3.09","111821417.49","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opht", +"OPNT","Opiant Pharmaceuticals, Inc.","15.17","40916129.58","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/opnt", +"OPK","Opko Health, Inc.","4.05","2265869043.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opk", +"OBAS","Optibase Ltd.","9.35","48753293.6","n/a","1999","Finance","Real Estate","https://www.nasdaq.com/symbol/obas", +"OCC","Optical Cable Corporation","3.175","24302234.225","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/occ", +"OPHC","OptimumBank Holdings, Inc.","5.11","6978670.79","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ophc", +"OPTN","OptiNose, Inc.","22.5","855146790","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/optn", +"OPB","Opus Bank","30.35","1092769686.85","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/opb", +"ORMP","Oramed Pharmaceuticals Inc.","7.6","109764390.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ormp", +"OSUR","OraSure Technologies, Inc.","17.41","1063121245.48","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/osur", +"ORBC","ORBCOMM Inc.","9.85","772463072.95","n/a","2006","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/orbc", +"ORBK","Orbotech Ltd.","65.25","3165034900.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/orbk", +"ORLY","O'Reilly Automotive, Inc.","282.76","23161364450.68","n/a","1993","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/orly", +"ONVO","Organovo Holdings, Inc.","1.36","151132210","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onvo", +"ORGS","Orgenesis Inc.","8.8","95894066.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orgs", +"SEED","Origin Agritech Limited","0.799","18651157.674","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/seed", +"OBNK","Origin Bancorp, Inc.","39.04","881152632.32","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/obnk", +"OESX","Orion Energy Systems, Inc.","0.84","24320673.72","n/a","2015","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/oesx", +"ORIT","Oritani Financial Corp.","16.6","773836323.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orit", +"ORRF","Orrstown Financial Services Inc","26.1","219587495.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orrf", +"OFIX","Orthofix International N.V.","55.38","1044627623.52","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ofix", +"KIDS","OrthoPediatrics Corp.","26.04","332590587.84","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/kids", +"OSIS","OSI Systems, Inc.","72.62","1312435407.28","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/osis", +"OSPR","Osprey Energy Acquisition Corp.","10.11","83046815.64","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospr", +"OSPRU","Osprey Energy Acquisition Corp.","11.1","91400130.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospru", +"OSPRW","Osprey Energy Acquisition Corp.","1.55","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/osprw", +"OSN","Ossen Innovation Co., Ltd.","3.04","6474701.44","2129836","2010","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/osn", +"OTEL","Otelco Inc.","14.4","48796185.6","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/otel", +"OTIC","Otonomy, Inc.","4.05","123838980.3","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/otic", +"OTTW","Ottawa Bancorp, Inc.","13.76","46886374.4","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ottw", +"OTTR","Otter Tail Corporation","46","1823956856","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ottr", +"OVAS","OvaScience Inc.","0.92","32898194.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovas", +"OSTK","Overstock.com, Inc.","34.6","999859243.6","n/a","2002","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ostk", +"OVID","Ovid Therapeutics Inc.","8.12","199942552.04","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovid", +"OXBR","Oxbridge Re Holdings Limited","1.55","8887059.85","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbr", +"OXBRW","Oxbridge Re Holdings Limited","0.0627","0","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbrw", +"OXFD","Oxford Immunotec Global PLC","14.1","364924243.2","n/a","2013","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/oxfd", +"OXLC","Oxford Lane Capital Corp.","10.61","305238018.39","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/oxlc", +"OXLCM","Oxford Lane Capital Corp.","25.4612","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlcm", +"OXLCO","Oxford Lane Capital Corp.","25.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlco", +"OXSQ","Oxford Square Capital Corp.","7.02","353728624.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsq", +"OXSQL","Oxford Square Capital Corp.","25.65","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsql", +"PFIN","P & F Industries, Inc.","8.65","30960893.1","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pfin", +"PTSI","P.A.M. Transportation Services, Inc.","39.98","247039258.58","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ptsi", +"PCAR","PACCAR Inc.","64.98","22860731868.66","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/pcar", +"VETS","Pacer Military Times Best Employers ETF","26.2114","26.2114","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vets", +"PACB","Pacific Biosciences of California, Inc.","3.02","398267458.84","n/a","2010","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/pacb", +"PEIX","Pacific Ethanol, Inc.","3.1","135813910.9","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/peix", "PMBC","Pacific Mercantile Bancorp","9.85","229703792.7","n/a","2000","Finance","Major Banks","https://www.nasdaq.com/symbol/pmbc", -"PPBI","Pacific Premier Bancorp Inc","41.85","1947247438.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ppbi", -"PCRX","Pacira Pharmaceuticals, Inc.","34.9","1421555699.5","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pcrx", -"PACW","PacWest Bancorp","54.71","6921607912.03","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pacw", -"PTIE","Pain Therapeutics, Inc.","10.41","71782248.69","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptie", -"PAAS","Pan American Silver Corp.","17.55","2690719492.5","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/paas", -"PANL","Pangaea Logistics Solutions Ltd.","3.37","148606590.07","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/panl", -"PZZA","Papa John's International, Inc.","51.91","1671155189.29","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pzza", -"FRSH","Papa Murphy's Holdings, Inc.","5.68","96420618.48","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frsh", -"PRTK","Paratek Pharmaceuticals, Inc. ","11.35","358616291.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prtk", -"PCYG","Park City Group, Inc.","7.65","151213617.9","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/pcyg", -"PKBK","Parke Bancorp, Inc.","20.4","180067576.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pkbk", -"PRKR","ParkerVision, Inc.","0.78","18834902.58","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/prkr", -"PKOH","Park-Ohio Holdings Corp.","40.8","509527250.4","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/pkoh", -"PTNR","Partner Communications Company Ltd.","3.78","20438112.24","5406908","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ptnr", -"PBHC","Pathfinder Bancorp, Inc.","16.0014","68839398.9204","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pbhc", -"PATK","Patrick Industries, Inc.","60.6","1501419721.8","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/patk", -"PNBK","Patriot National Bancorp Inc.","20","78077560","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnbk", -"PATI","Patriot Transportation Holding, Inc.","18.25","60294386.5","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/pati", -"PEGI","Pattern Energy Group Inc.","17.45","1714892974.05","n/a","2013","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pegi", -"PDCO","Patterson Companies, Inc.","22.66","2144406440","n/a","1992","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pdco", -"PTEN","Patterson-UTI Energy, Inc.","23.63","5241304632.23","n/a","1993","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pten", -"PAVM","PAVmed Inc.","1.4142","24762152.6868","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavm", -"PAVMW","PAVmed Inc.","0.3","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmw", -"PAVMZ","PAVmed Inc.","0.705","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmz", -"PAYX","Paychex, Inc.","64.42","23144519206.56","n/a","1983","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/payx", -"PCTY","Paylocity Holding Corporation","57.59","3032293065.62","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/pcty", -"PYDS","Payment Data Systems, Inc.","1.72","27243030.12","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/pyds", -"PYPL","PayPal Holdings, Inc.","79.19","94029162671.75","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pypl", -"PBBI","PB Bancorp, Inc.","10.6","80999931.8","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbbi", -"CNXN","PC Connection, Inc.","29.75","793828859.25","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cnxn", -"PCMI","PCM, Inc.","12.75","150933059.25","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/pcmi", -"PCSB","PCSB Financial Corporation","20.04","364028804.4","n/a","2017","Finance","Banks","https://www.nasdaq.com/symbol/pcsb", -"PCTI","PC-Tel, Inc.","6.97","127262741.71","n/a","1999","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pcti", -"PDCE","PDC Energy, Inc.","63.58","4200467124.48","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pdce", -"PDFS","PDF Solutions, Inc.","11.38","363885207.14","n/a","2001","Technology","EDP Services","https://www.nasdaq.com/symbol/pdfs", -"PDLI","PDL BioPharma, Inc.","2.73","413978990.88","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/pdli", -"PDLB","PDL Community Bancorp","16.05","296331599.4","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pdlb", -"PDVW","pdvWireless, Inc.","27.75","401626221.75","n/a","2015","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/pdvw", -"SKIS","Peak Resorts, Inc.","4.85","67814640","n/a","2014","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/skis", -"PGC","Peapack-Gladstone Financial Corporation","32.92","622975248.88","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/pgc", -"PEGA","Pegasystems Inc.","61.25","4812767933.75","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/pega", -"PENN","Penn National Gaming, Inc.","35.45","3256413354.85","n/a","1994","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/penn", -"PVAC","Penn Virginia Corporation","67.59","1017802663.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pvac", -"PFLT","PennantPark Floating Rate Capital Ltd.","13.5","523422999","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pflt", -"PNNT","PennantPark Investment Corporation","7.23","513769844.28","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/pnnt", -"PWOD","Penns Woods Bancorp, Inc.","44.91","210624980.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pwod", -"WRLS","Pensare Acquisition Corp.","9.8","380362500","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrls", -"WRLSR","Pensare Acquisition Corp.","0.38","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsr", -"WRLSU","Pensare Acquisition Corp.","10.31","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsu", -"WRLSW","Pensare Acquisition Corp.","0.48","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsw", -"PEBO","Peoples Bancorp Inc.","36.53","713251939.53","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebo", -"PEBK","Peoples Bancorp of North Carolina, Inc.","31.91","191308618.96","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebk", -"PFIS","Peoples Financial Services Corp. ","47.37","350372441.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pfis", -"PBCT","People's United Financial, Inc.","18.8","6540099538","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbct", -"PBCTP","People's United Financial, Inc.","25.4","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbctp", -"PUB","People's Utah Bancorp","33.85","632301481.2","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/pub", -"PEP","Pepsico, Inc.","97.92","138835753320.96","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/pep", -"PRCP","Perceptron, Inc.","9.17","87592436.05","n/a","1992","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/prcp", -"PRFT","Perficient, Inc.","24.48","858212618.4","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/prft", -"PFMT","Performant Financial Corporation","2.62","134960617.32","n/a","2012","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pfmt", -"PERI","Perion Network Ltd","1.03","79876571.07","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/peri", -"PESI","Perma-Fix Environmental Services, Inc.","5.05","59400867.4","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/pesi", -"PPIH","Perma-Pipe International Holdings, Inc.","9.65","74464630.3","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ppih", -"PTX","Pernix Therapeutics Holdings, Inc.","2.781","33020375.922","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptx", -"PERY","Perry Ellis International Inc.","26.23","416086490","n/a","1993","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/pery", -"PGLC","Pershing Gold Corporation","1.99","66772836.11","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/pglc", -"PETQ","PetIQ, Inc.","18.25","431930287.25","n/a","2017","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/petq", -"PETS","PetMed Express, Inc.","35.7","735459484.2","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/pets", -"PFSW","PFSweb, Inc.","10.02","191856637.38","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pfsw", -"PGTI","PGT Innovations, Inc.","19.45","972045725.8","n/a","2006","Capital Goods","Building Products","https://www.nasdaq.com/symbol/pgti", -"PHII","PHI, Inc.","13.05","206327755.8","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phii", -"PHIIK","PHI, Inc.","12.79","202217011.24","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phiik", -"PAHC","Phibro Animal Health Corporation","44.85","1808589615.3","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pahc", -"PLAB","Photronics, Inc.","8.4","586982558.4","n/a","1987","Technology","Semiconductors","https://www.nasdaq.com/symbol/plab", -"PICO","PICO Holdings Inc.","11.3","254477728.9","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/pico", -"PLLL","Piedmont Lithium Limited","14.7","6140689.8","417734","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plll", -"PIRS","Pieris Pharmaceuticals, Inc.","5.93","320066911.12","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/pirs", -"PPC","Pilgrim's Pride Corporation","21.53","5360553588.27","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/ppc", -"PME","Pingtan Marine Enterprise Ltd.","3.66","289341493.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pme", -"PNK","Pinnacle Entertainment, Inc.","34.35","2009291845.8","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/pnk", -"PNFP","Pinnacle Financial Partners, Inc.","66.85","5205498529","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnfp", -"PPSI","Pioneer Power Solutions, Inc.","5.4","47120643","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/ppsi", -"PXLW","Pixelworks, Inc.","4.05","144109125","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/pxlw", -"EAGL","Platinum Eagle Acquisition Corp.","9.7495","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eagl", -"EAGLU","Platinum Eagle Acquisition Corp.","10.3","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglu", -"EAGLW","Platinum Eagle Acquisition Corp.","1.4","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglw", -"PLYA","Playa Hotels & Resorts N.V.","10.72","1182913365.12","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/plya", -"PLXS","Plexus Corp.","59.47","1961183997.41","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/plxs", -"PLUG","Plug Power, Inc.","2.12","454262090.52","n/a","1999","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/plug", -"PLBC","Plumas Bancorp","29.05","148360557.8","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/plbc", -"PS","Pluralsight, Inc.","20","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/ps", -"PSTI","Pluristem Therapeutics, Inc.","1.4","155216525.8","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/psti", -"PLXP","PLx Pharma Inc.","4.3001","37539916.001","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/plxp", -"PBSK","Poage Bankshares, Inc.","19.1","66797341.3","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbsk", -"PNTR","Pointer Telocation Ltd.","14.45","116589882.8","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pntr", -"PCOM","Points International, Ltd.","12.35","178185639.45","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pcom", -"POLA","Polar Power, Inc.","6.34","64307621.72","n/a","2016","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pola", -"COOL","PolarityTE, Inc.","28.17","529415740.17","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cool", -"POOL","Pool Corporation","148.4","6005895954.8","n/a","1995","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/pool", -"POPE","Pope Resources","70.6512","308013726.9168","n/a","n/a","Consumer Non-Durables","Environmental Services","https://www.nasdaq.com/symbol/pope", -"BPOP","Popular, Inc.","47.1","4817662074.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpop", -"BPOPM","Popular, Inc.","23.452","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopm", -"BPOPN","Popular, Inc.","24.985","299820000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopn", -"PBIB","Porter Bancorp, Inc.","13.61","100848249.04","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/pbib", -"PTLA","Portola Pharmaceuticals, Inc.","40.97","2696858075.27","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptla", -"PBPB","Potbelly Corporation","13.25","337162534.25","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pbpb", -"PCH","PotlatchDeltic Corporation","47.2","2962037463.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pch", -"POWL","Powell Industries, Inc.","34.93","400470284.34","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/powl", -"POWI","Power Integrations, Inc.","72","2129839272","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/powi", -"PLW","PowerShares 1-30 Laddered Treasury Portfolio","30.82","151018000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plw", -"PKW","PowerShares BuyBack Achievers Portfolio","58.02","1325757000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pkw", -"PFM","PowerShares Dividend Achievers Portfolio","25.56","288828000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfm", -"PYZ","PowerShares DWA Basic Materials Momentum Portfolio","71.57","103776500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pyz", -"PEZ","PowerShares DWA Consumer Cyclicals Momentum Portfolio","53.53","58883000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pez", -"PSL","PowerShares DWA Consumer Staples Momentum Portfolio","69.21","96894000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psl", -"PIZ","PowerShares DWA Developed Markets Momentum Portfolio","28.28","250278000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/piz", -"PIE","PowerShares DWA Emerging Markets Momentum Portfolio","21.11","294484500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pie", -"PXI","PowerShares DWA Energy Momentum Portfolio","46.11","96831000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pxi", -"PFI","PowerShares DWA Financial Momentum Portfolio","36.293","72586000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfi", -"PTH","PowerShares DWA Healthcare Momentum Portfolio","85.36","192060000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pth", -"PRN","PowerShares DWA Industrials Momentum Portfolio","60.54","111999000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prn", -"DWLV","PowerShares DWA Momentum & Low Volatility Rotation Portfolio","32.38","32380032.38","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwlv", -"PDP","PowerShares DWA Momentum Portfolio","55.16","1538964000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdp", -"DWAQ","PowerShares DWA NASDAQ Momentum Portfolio","110.8296","55414800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwaq", -"DWAS","PowerShares DWA SmallCap Momentum Portfolio","52.61","286724500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwas", -"DWIN","PowerShares DWA Tactical Multi-Asset Income Portfolio","24.87","70879524.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwin", -"DWTR","PowerShares DWA Tactical Sector Rotation Portfolio","29.804","67059029.804","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwtr", -"PTF","PowerShares DWA Technology Momenum Portfolio","60.003","129006450","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ptf", -"PUI","PowerShares DWA Utilities Momentum Portfolio","26.4098","39614700","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pui", -"IDLB","PowerShares FTSE International Low Beta Equal Weight Portfolio","30.801","126284130.801","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/idlb", -"PRFZ","PowerShares FTSE RAFI US 1500 Small-Mid Portfolio","136.72","1989276000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prfz", -"PAGG","PowerShares Global Agriculture Portfolio","27.72","22176000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pagg", -"PSAU","PowerShares Global Gold & Precious Metals Portfolio","18.48","30492000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psau", -"PIO","PowerShares Global Water Portfolio","25.9036","187801100","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pio", -"PGJ","PowerShares Golden Dragon China Portfolio","47.32","281554000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pgj", -"PEY","PowerShares High Yield Equity Dividend Achievers Portfolio","17.17","756338500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pey", -"IPKW","PowerShares International BuyBack Achievers Portfolio","38.75","325500000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ipkw", -"PID","PowerShares International Dividend Achievers Portfolio","15.9","840315000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pid", -"KBWB","PowerShares KBW Bank Portfolio","57.34","1138199000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwb", -"KBWD","PowerShares KBW High Dividend Yield Financial Portfolio","23.15","320627500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwd", -"KBWY","PowerShares KBW Premium Yield Equity REIT Portfolio","31.99","371084000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwy", -"KBWP","PowerShares KBW Property & Casualty Insurance Portfolio","61.1648","67281280","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwp", -"KBWR","PowerShares KBW Regional Banking Portfolio","59.92","182756000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwr", -"LDRI","PowerShares LadderRite 0-5 Year Corporate Bond Portfolio","24.43","14658000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ldri", -"LALT","PowerShares Multi-Strategy Alternative Portfolio","21.945","4389000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lalt", -"PNQI","PowerShares Nasdaq Internet Portfolio","132.4","615660000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pnqi", -"PDBC","PowerShares Optimum Yield Diversified Commodity Strategy No K-","18.96","1503603840","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdbc", -"QQQ","PowerShares QQQ Trust, Series 1","168.33","64007482500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqq", -"USLB","PowerShares Russell 1000 Low Beta Equal Weight Portfolio","31.23","154588531.23","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uslb", -"PSCD","PowerShares S&P SmallCap Consumer Discretionary Portfolio","63.31","72806500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscd", -"PSCC","PowerShares S&P SmallCap Consumer Staples Portfolio","72.56","43536000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscc", -"PSCE","PowerShares S&P SmallCap Energy Portfolio","18.3","72285000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psce", -"PSCF","PowerShares S&P SmallCap Financials Portfolio","56.22","233313000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscf", -"PSCH","PowerShares S&P SmallCap Health Care Portfolio","124.14","552423000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psch", -"PSCI","PowerShares S&P SmallCap Industrials Portfolio","66.96","110484000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psci", -"PSCT","PowerShares S&P SmallCap Information Technology Portfolio","82.17","419067000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psct", -"PSCM","PowerShares S&P SmallCap Materials Portfolio","53.122","31873200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscm", -"PSCU","PowerShares S&P SmallCap Utilities Portfolio","52.3063","47075670","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscu", -"VRIG","PowerShares Variable Rate Investment Grade Portfolio","25.18","329858025.18","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vrig", -"PHO","PowerShares Water Resources Portfolio","30.32","827736000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pho", -"PRAA","PRA Group, Inc.","40.1","1815535399.7","n/a","2002","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/praa", -"PRAH","PRA Health Sciences, Inc.","79.95","5122893868.95","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/prah", -"PRAN","Prana Biotechnology Ltd","1.98","12791110.86","6460157","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pran", -"PRPO","Precipio, Inc.","0.4288","8433883.6736","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/prpo", -"AIPT","Precision Therapeutics Inc.","0.9802","11570352.3546","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/aipt", -"PFBC","Preferred Bank","63.36","970556019.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfbc", -"PLPC","Preformed Line Products Company","76.49","386179499.42","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/plpc", -"PFBI","Premier Financial Bancorp, Inc.","21.57","230443698.96","n/a","1996","Finance","Major Banks","https://www.nasdaq.com/symbol/pfbi", -"PINC","Premier, Inc.","32.24","1695684658.72","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pinc", -"LENS","Presbia PLC","2.3927","41063160.8877","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lens", -"PSDO","Presidio, Inc.","13.33","1235016555.32","n/a","2017","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/psdo", -"PRGX","PRGX Global, Inc.","9.4","217696169.8","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/prgx", -"PSMT","PriceSmart, Inc.","82.6","2512571734.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/psmt", -"PNRG","PrimeEnergy Corporation","66.5","139502170.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pnrg", -"PRMW","Primo Water Corporation","14.54","453824341.12","n/a","2010","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/prmw", -"PRIM","Primoris Services Corporation","25.075","1292129092.9","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/prim", -"PVAL","Principal Contrarian Value Index ETF","25.51","5102025.51","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pval", -"PFG","Principal Financial Group Inc","59.59","17065755445.7","n/a","2001","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/pfg", -"BTEC","Principal Healthcare Innovators Index ETF","34.1","57970034.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/btec", +"PPBI","Pacific Premier Bancorp Inc","42","1954226820","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ppbi", +"PCRX","Pacira Pharmaceuticals, Inc.","36.45","1484690694.75","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pcrx", +"PACW","PacWest Bancorp","55.23","6987395448.39","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pacw", +"PTIE","Pain Therapeutics, Inc.","10.05","69299865.45","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptie", +"PAAS","Pan American Silver Corp.","17.77","2724560265.38","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/paas", +"PANL","Pangaea Logistics Solutions Ltd.","3.1373","138345238.8803","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/panl", +"PZZA","Papa John's International, Inc.","51.88","1670189389.72","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pzza", +"FRSH","Papa Murphy's Holdings, Inc.","5.56","94383563.16","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frsh", +"PRTK","Paratek Pharmaceuticals, Inc. ","10.65","336498986.85","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prtk", +"PCYG","Park City Group, Inc.","7.5","148248645","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/pcyg", +"PKBK","Parke Bancorp, Inc.","22.4","197721260.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pkbk", +"PRKR","ParkerVision, Inc.","0.67","16188724.25","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/prkr", +"PKOH","Park-Ohio Holdings Corp.","40.25","502658623.25","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/pkoh", +"PTNR","Partner Communications Company Ltd.","3.8","20546250.4","5406908","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ptnr", +"PBHC","Pathfinder Bancorp, Inc.","15.9253","68512010.1758","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pbhc", +"PATK","Patrick Industries, Inc.","60.7","1503897312.1","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/patk", +"PNBK","Patriot National Bancorp Inc.","20.4","79639111.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnbk", +"PATI","Patriot Transportation Holding, Inc.","21.625","71852630.625","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/pati", +"PEGI","Pattern Energy Group Inc.","18.35","1803340176.15","n/a","2013","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pegi", +"PDCO","Patterson Companies, Inc.","21.44","2028952960","n/a","1992","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pdco", +"PTEN","Patterson-UTI Energy, Inc.","19.8","4391782975.8","n/a","1993","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pten", +"PAVM","PAVmed Inc.","1","17509654","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavm", +"PAVMW","PAVmed Inc.","0.24","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmw", +"PAVMZ","PAVmed Inc.","0.32","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmz", +"PAYX","Paychex, Inc.","67.63","24297793137.84","n/a","1983","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/payx", +"PCTY","Paylocity Holding Corporation","59.36","3125489084.48","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/pcty", +"PYDS","Payment Data Systems, Inc.","1.59","25758000","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/pyds", +"PYPL","PayPal Holdings, Inc.","83.27","98873700917.75","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pypl", +"PBBI","PB Bancorp, Inc.","10.55","80617856.65","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbbi", +"CNXN","PC Connection, Inc.","30.88","823981014.24","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cnxn", +"PCMI","PCM, Inc.","13.85","163954734.95","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/pcmi", +"PCSB","PCSB Financial Corporation","20.39","370386592.9","n/a","2017","Finance","Banks","https://www.nasdaq.com/symbol/pcsb", +"PCTI","PC-Tel, Inc.","6.48","118316006.64","n/a","1999","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pcti", +"PDCE","PDC Energy, Inc.","60.41","3991038360.96","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pdce", +"PDFS","PDF Solutions, Inc.","13.19","421761501.07","n/a","2001","Technology","EDP Services","https://www.nasdaq.com/symbol/pdfs", +"PDLI","PDL BioPharma, Inc.","2.68","406396958.08","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/pdli", +"PDLB","PDL Community Bancorp","15.52","286546194.56","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pdlb", +"PDVW","pdvWireless, Inc.","25.2","365314748.4","n/a","2015","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/pdvw", +"SKIS","Peak Resorts, Inc.","5.05","70611120","n/a","2014","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/skis", +"PGC","Peapack-Gladstone Financial Corporation","35.59","673502099.26","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/pgc", +"PEGA","Pegasystems Inc.","63.65","5001349860.95","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/pega", +"PENN","Penn National Gaming, Inc.","33.73","3098415302.09","n/a","1994","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/penn", +"PVAC","Penn Virginia Corporation","75.18","1132096526.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pvac", +"PFLT","PennantPark Floating Rate Capital Ltd.","13.92","539707270.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pflt", +"PNNT","PennantPark Investment Corporation","7.35","522297144.6","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/pnnt", +"PWOD","Penns Woods Bancorp, Inc.","46.59","218504071.65","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pwod", +"WRLS","Pensare Acquisition Corp.","9.82","381138750","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrls", +"WRLSR","Pensare Acquisition Corp.","0.43","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsr", +"WRLSU","Pensare Acquisition Corp.","10.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsu", +"WRLSW","Pensare Acquisition Corp.","0.52","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsw", +"PEBO","Peoples Bancorp Inc.","38.57","753083145.57","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebo", +"PEBK","Peoples Bancorp of North Carolina, Inc.","31.95","191548429.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebk", +"PFIS","Peoples Financial Services Corp. ","48.9","361689094.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pfis", +"PBCT","People's United Financial, Inc.","19.11","6647941604.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbct", +"PBCTP","People's United Financial, Inc.","25.53","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbctp", +"PUB","People's Utah Bancorp","37.2","694877846.4","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/pub", +"PEP","Pepsico, Inc.","101.16","143429583394.08","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/pep", +"PRCP","Perceptron, Inc.","10.12","96666897.8","n/a","1992","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/prcp", +"PRFT","Perficient, Inc.","26.81","939897071.05","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/prft", +"PFMT","Performant Financial Corporation","2.19","112810592.34","n/a","2012","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pfmt", +"PERI","Perion Network Ltd","1.26","97713086.94","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/peri", +"PESI","Perma-Fix Environmental Services, Inc.","4.7","55283975.6","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/pesi", +"PPIH","Perma-Pipe International Holdings, Inc.","9.6","74078803.2","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ppih", +"PTX","Pernix Therapeutics Holdings, Inc.","2.35","27902870.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptx", +"PERY","Perry Ellis International Inc.","27.87","442231071.06","n/a","1993","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/pery", +"PGLC","Pershing Gold Corporation","1.89","63417417.21","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/pglc", +"PETQ","PetIQ, Inc.","20.57","504655411.48","n/a","2017","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/petq", +"PETS","PetMed Express, Inc.","38.92","801775546.6","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/pets", +"PFSW","PFSweb, Inc.","11","210621059","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pfsw", +"PGTI","PGT Innovations, Inc.","21","1049509524","n/a","2006","Capital Goods","Building Products","https://www.nasdaq.com/symbol/pgti", +"PHII","PHI, Inc.","11.85","187355088.6","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phii", +"PHIIK","PHI, Inc.","11.49","181663288.44","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phiik", +"PAHC","Phibro Animal Health Corporation","46.75","1885207681.5","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pahc", +"PLAB","Photronics, Inc.","8.65","604930795.4","n/a","1987","Technology","Semiconductors","https://www.nasdaq.com/symbol/plab", +"PICO","PICO Holdings Inc.","11","247721683","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/pico", +"PLLL","Piedmont Lithium Limited","14.99","6261832.66","417734","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plll", +"PIRS","Pieris Pharmaceuticals, Inc.","5.72","308732332.48","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/pirs", +"PPC","Pilgrim's Pride Corporation","19.95","4967164147.05","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/ppc", +"PME","Pingtan Marine Enterprise Ltd.","3","237165159","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pme", +"PNK","Pinnacle Entertainment, Inc.","33.82","1978289671.76","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/pnk", +"PNFP","Pinnacle Financial Partners, Inc.","65.7","5115949938","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnfp", +"PPSI","Pioneer Power Solutions, Inc.","5.2","45375434","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/ppsi", +"PXLW","Pixelworks, Inc.","4.21","149802325","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/pxlw", +"EAGL","Platinum Eagle Acquisition Corp.","9.73","93400936.02","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eagl", +"EAGLU","Platinum Eagle Acquisition Corp.","10.21","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglu", +"EAGLW","Platinum Eagle Acquisition Corp.","1.47","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglw", +"PLYA","Playa Hotels & Resorts N.V.","11.15","1453362315.4","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/plya", +"PLXS","Plexus Corp.","61.27","2020543862.81","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/plxs", +"PLUG","Plug Power, Inc.","1.85","396407956.35","n/a","1999","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/plug", +"PLBC","Plumas Bancorp","28.25","144274897","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/plbc", +"PS","Pluralsight, Inc.","25.33","3342940833.48","n/a","2018","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ps", +"PSTI","Pluristem Therapeutics, Inc.","1.43","158542594.21","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/psti", +"PLXP","PLx Pharma Inc.","4.3","37539043","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/plxp", +"PBSK","Poage Bankshares, Inc.","19.2","67147065.6","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbsk", +"PNTR","Pointer Telocation Ltd.","13.35","107714528.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pntr", +"PCOM","Points International, Ltd.","14.51","209350091.37","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pcom", +"POLA","Polar Power, Inc.","6.22","63090442.76","n/a","2016","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pola", +"COOL","PolarityTE, Inc.","29.92","562753341.92","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cool", +"POOL","Pool Corporation","148.58","6013180734.26","n/a","1995","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/pool", +"POPE","Pope Resources","73","318253647","n/a","n/a","Consumer Non-Durables","Environmental Services","https://www.nasdaq.com/symbol/pope", +"BPOP","Popular, Inc.","47.03","4810502067.57","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpop", +"BPOPM","Popular, Inc.","23.0101","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopm", +"BPOPN","Popular, Inc.","24.9374","299248800","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopn", +"PBIB","Porter Bancorp, Inc.","14","103738096","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/pbib", +"PTLA","Portola Pharmaceuticals, Inc.","42.39","2790329846.49","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptla", +"PBPB","Potbelly Corporation","12.65","321894796.85","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pbpb", +"PCH","PotlatchDeltic Corporation","51.65","3241297351.15","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pch", +"POWL","Powell Industries, Inc.","36.55","419043483.9","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/powl", +"POWI","Power Integrations, Inc.","76.55","2264433281.55","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/powi", +"PRAA","PRA Group, Inc.","40.35","1826854198.95","n/a","2002","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/praa", +"PRAH","PRA Health Sciences, Inc.","85.93","5506069670.53","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/prah", +"PRAN","Prana Biotechnology Ltd","2.09","13501728.13","6460157","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pran", +"PRPO","Precipio, Inc.","0.4711","9265864.2692","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/prpo", +"AIPT","Precision Therapeutics Inc.","1.27","14991172.71","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/aipt", +"PFBC","Preferred Bank","67.53","1034432576.07","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfbc", +"PLPC","Preformed Line Products Company","77.17","389612654.86","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/plpc", +"PFBI","Premier Financial Bancorp, Inc.","23.56","251703919.68","n/a","1996","Finance","Major Banks","https://www.nasdaq.com/symbol/pfbi", +"PINC","Premier, Inc.","34.17","1797194317.26","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pinc", +"LENS","Presbia PLC","2.44","41874916.44","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lens", +"PSDO","Presidio, Inc.","13.74","1273002810.96","n/a","2017","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/psdo", +"PRGX","PRGX Global, Inc.","9.55","221170044.85","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/prgx", +"PSMT","PriceSmart, Inc.","86.85","2641850546.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/psmt", +"PNRG","PrimeEnergy Corporation","68","142599672","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pnrg", +"PRMW","Primo Water Corporation","17.36","541842542.08","n/a","2010","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/prmw", +"PRIM","Primoris Services Corporation","27.44","1413998895.68","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/prim", +"PVAL","Principal Contrarian Value Index ETF","26.57","3985526.57","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pval", +"PFG","Principal Financial Group Inc","56.64","16220916067.2","n/a","2001","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/pfg", +"BTEC","Principal Healthcare Innovators Index ETF","34.96","59432034.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/btec", "PXUS","Principal International Multi-Factor Index ETF","101.6811","15252266.6811","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pxus", -"GENY","Principal Millennials Index ETF","36.3168","18158436.3168","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geny", -"PSET","Principal Price Setters Index ETF","32.27","17748532.27","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pset", -"PY","Principal Shareholder Yield Index ETF","32.68","14706032.68","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/py", -"PMOM","Principal Sustainable Momentum Index ETF","28.61","5722028.61","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmom", -"USMC","Principal U.S. Mega-Cap Multi-Factor Index ETF","25.87","1675082525.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usmc", -"PSC","Principal U.S. Small-Cap Multi-Factor Index ETF","32.85","374490032.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psc", -"PDEX","Pro-Dex, Inc.","6.65","28950116.65","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pdex", -"IPDN","Professional Diversity Network, Inc.","3.16","13698265.04","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ipdn", -"PFIE","Profire Energy, Inc.","4.48","213032005.76","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/pfie", -"PGNX","Progenics Pharmaceuticals Inc.","7.3","538146393.2","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pgnx", -"PRGS","Progress Software Corporation","37","1682102769","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/prgs", -"PFPT","Proofpoint, Inc.","122.28","6217893000.96","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/pfpt", -"PRPH","ProPhase Labs, Inc.","4.92","54759068.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prph", -"PRQR","ProQR Therapeutics N.V.","5.05","161205418.25","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prqr", -"EQRR","ProShares Equities for Rising Rates ETF","51.05","15315051.05","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eqrr", -"BIB","ProShares Ultra Nasdaq Biotechnology","55.06","368902000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bib", -"UBIO","Proshares UltraPro Nasdaq Biotechnology","31.56","37869317.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ubio", -"TQQQ","ProShares UltraPro QQQ","162.95","3430097500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tqqq", -"ZBIO","ProShares UltraPro Short NASDAQ Biotechnology","9.77","3908009.77","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/zbio", -"SQQQ","ProShares UltraPro Short QQQ","15.41","572254865.13","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqqq", -"BIS","ProShares UltraShort Nasdaq Biotechnology","20.44","31375359.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bis", -"PSEC","Prospect Capital Corporation","6.62","2404818033.68","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/psec", -"PTGX","Protagonist Therapeutics, Inc.","5.99","127011313.08","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptgx", -"PRTO","Proteon Therapeutics, Inc.","2","35349458","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/prto", -"PTI","Proteostasis Therapeutics, Inc.","5.03","181487590.96","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pti", -"PRTA","Prothena Corporation plc","15.6","621228441.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prta", -"PVBC","Provident Bancorp, Inc.","23.9","230121054.4","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pvbc", -"PROV","Provident Financial Holdings, Inc.","18.245","136122368.98","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/prov", -"PBIP","Prudential Bancorp, Inc.","17.73","159437645.55","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/pbip", -"PMD","Psychemedics Corporation","20.52","112696927.56","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pmd", -"PTC","PTC Inc.","84.18","9713202403.08","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ptc", -"PTCT","PTC Therapeutics, Inc.","31.54","1464896494.88","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptct", -"PULM","Pulmatrix, Inc.","0.4596","19269750.7716","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pulm", -"PLSE","Pulse Biosciences, Inc","15.95","269182822.7","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/plse", -"PBYI","Puma Biotechnology Inc","54.05","2043717574.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pbyi", -"PACQU","Pure Acquisition Corp.","10.15","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/pacqu", -"PCYO","Pure Cycle Corporation","9.8","232888160.4","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/pcyo", -"PRPL","Purple Innovation, Inc.","6.6","354777541.8","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prpl", -"PRPLW","Purple Innovation, Inc.","0.515","0","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prplw", -"PXS","Pyxis Tankers Inc.","1.12","23383240.16","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/pxs", -"QADA","QAD Inc.","46.1","895443772.3","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qada", -"QADB","QAD Inc.","36.65","711887510.95","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qadb", -"QCRH","QCR Holdings, Inc.","48","669734400","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/qcrh", -"QGEN","Qiagen N.V.","35.09","7976834250","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/qgen", -"QIWI","QIWI plc","17.95","808175540.65","45023707","2013","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qiwi", -"QRVO","Qorvo, Inc.","80.61","10196649015.39","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/qrvo", -"QCOM","QUALCOMM Incorporated","56.95","84435340668.4","n/a","1991","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/qcom", -"QSII","Quality Systems, Inc.","14.7","936594697.5","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/qsii", -"QBAK","Qualstar Corporation","9.5","19457121","n/a","2000","Technology","Electronic Components","https://www.nasdaq.com/symbol/qbak", -"QLYS","Qualys, Inc.","76.95","2999425354.65","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qlys", -"QTNA","Quantenna Communications, Inc.","15.41","559308153.63","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/qtna", -"QTRX","Quanterix Corporation","19.65","431516751","n/a","2017","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/qtrx", -"QTRH","Quarterhill Inc.","1.39","165125697.74","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/qtrh", -"QRHC","Quest Resource Holding Corporation.","2.13","32594229.15","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/qrhc", -"QUIK","QuickLogic Corporation","1.635","131903317.62","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/quik", -"QDEL","Quidel Corporation","63.25","2369122423.25","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qdel", -"QNST","QuinStreet, Inc.","12.8","603315225.6","n/a","2010","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qnst", -"QUMU","Qumu Corporation","2.3115","21676777.7655","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qumu", -"QTNT","Quotient Limited","4.69","213808146.79","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qtnt", -"QRTEA","Qurate Retail, Inc.","22.63","10627375229.8","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrtea", -"QRTEB","Qurate Retail, Inc.","22.67","10646159808.2","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrteb", -"RRD","R.R. Donnelley & Sons Company","6.63","466089000","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/rrd", -"RCM","R1 RCM Inc.","8.73","957304850.49","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/rcm", -"RARX","Ra Pharmaceuticals, Inc.","6.27","202437508.68","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rarx", -"RADA","RADA Electronic Industries Ltd.","2.45","80563139.3","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rada", -"RDCM","Radcom Ltd.","19.6","265251837.2","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rdcm", -"RSYS","RadiSys Corporation","0.7195","28370503.0505","n/a","1995","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rsys", -"RDUS","Radius Health, Inc.","31.73","1442398268.46","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdus", -"RDNT","RadNet, Inc.","13","627115021","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/rdnt", -"RDWR","Radware Ltd.","23.36","1040593041.6","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rdwr", -"METC","Ramaco Resources, Inc.","7.78","311841593.26","n/a","2017","Energy","Coal Mining","https://www.nasdaq.com/symbol/metc", -"RMBS","Rambus, Inc.","13.37","1437077351.29","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/rmbs", -"RAND","Rand Capital Corporation","2.51","15868189.88","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/rand", -"GOLD","Randgold Resources Limited","78.08","2900213280","37144125","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gold", -"RNDB","Randolph Bancorp, Inc.","16.1225","97013532.31","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/rndb", -"RPD","Rapid7, Inc.","30.1","1391579919.1","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rpd", -"RAVE","Rave Restaurant Group, Inc.","1.22","18357674.28","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/rave", -"RAVN","Raven Industries, Inc.","42.15","1510584218.55","n/a","n/a","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ravn", -"RBB","RBB Bancorp","28.23","460229003.82","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/rbb", -"ROLL","RBC Bearings Incorporated","120.93","2937326937.33","n/a","2005","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/roll", -"RICK","RCI Hospitality Holdings, Inc.","32.28","313719991.08","n/a","1995","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rick", -"RCMT","RCM Technologies, Inc.","5.19","63524344.02","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/rcmt", -"RDI","Reading International Inc","15.75","361888191","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdi", -"RDIB","Reading International Inc","22","494617310","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdib", -"RGSE","Real Goods Solar, Inc.","1.2","12744128.4","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/rgse", -"BLCN","Reality Shares Nasdaq NextGen Economy ETF","23.35","127257523.35","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/blcn", -"RNWK","RealNetworks, Inc.","3.63","136369607.55","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/rnwk", -"RP","RealPage, Inc.","58.8","5013985485.6","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rp", -"RETA","Reata Pharmaceuticals, Inc.","32.13","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reta", -"RCON","Recon Technology, Ltd.","1.39","25409685.11","n/a","2009","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/rcon", -"REPH","Recro Pharma, Inc.","11.03","226199004.48","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reph", -"RRGB","Red Robin Gourmet Burgers, Inc.","63.95","829526082.05","n/a","2002","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rrgb", -"RRR","Red Rock Resorts, Inc.","34.8","4048923241.2","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/rrr", -"RDVT","Red Violet, Inc.","7.51","77102263.63","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rdvt", -"RDFN","Redfin Corporation","22.02","1826213836.5","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/rdfn", -"RDHL","Redhill Biopharma Ltd.","6.96","103360029.84","14850579","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdhl", -"REGN","Regeneron Pharmaceuticals, Inc.","308","33221242824","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/regn", -"RGNX","REGENXBIO Inc.","48.05","1534525424.65","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgnx", -"RGLS","Regulus Therapeutics Inc.","0.71","74066881.92","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rgls", -"REIS","Reis, Inc","21.3","246434439.6","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/reis", -"RBNC","Reliant Bancorp, Inc.","24.99","286909315.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rbnc", -"RELV","Reliv' International, Inc.","4.62","8524639.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/relv", -"MARK","Remark Holdings, Inc.","5.13","168486636.87","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/mark", -"RNST","Renasant Corporation","47.4","2342001009.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rnst", -"REGI","Renewable Energy Group, Inc.","16.65","621310217.85","n/a","2012","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/regi", -"ABAC","Renmin Tianli Group, Inc.","2.2475","22438466.8875","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/abac", -"RCII","Rent-A-Center Inc.","10.24","546964746.24","n/a","1995","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/rcii", -"RGEN","Repligen Corporation","42.06","1837765980.78","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgen", -"RBCAA","Republic Bancorp, Inc.","43.7","912796728.9","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/rbcaa", -"FRBK","Republic First Bancorp, Inc.","9.3","546351545.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frbk", -"REFR","Research Frontiers Incorporated","0.86","21872155.54","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/refr", -"RSLS","ReShape Lifesciences Inc.","0.396","13246377.012","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rsls", -"RESN","Resonant Inc.","4.09","108999178.94","n/a","2014","Technology","Semiconductors","https://www.nasdaq.com/symbol/resn", -"RECN","Resources Connection, Inc.","15.8","497944331.2","n/a","2000","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/recn", -"HAIR","Restoration Robotics, Inc.","3.4","99053182.6","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hair", -"TORC","resTORbio, Inc.","9.18","257465171.7","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/torc", -"ROIC","Retail Opportunity Investments Corp.","17.22","1941046303.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/roic", -"RETO","ReTo Eco-Solutions, Inc.","4.96","112889600","n/a","2017","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/reto", -"RTRX","Retrophin, Inc.","27.27","1089271789.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rtrx", -"RVNC","Revance Therapeutics, Inc.","30.8","1132943996.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rvnc", -"RVEN","Reven Housing REIT, Inc.","3.6","38770308","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rven", -"RVLT","Revolution Lighting Technologies, Inc.","4.04","90349481.32","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/rvlt", -"RWLK","ReWalk Robotics Ltd","1.05","32165579.25","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rwlk", -"RFIL","RF Industries, Ltd.","6.4","57435500.8","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/rfil", -"RGCO","RGC Resources Inc.","26.6","212182427.8","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/rgco", -"RYTM","Rhythm Pharmaceuticals, Inc.","31.88","877662265.92","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rytm", -"RBBN","Ribbon Communications Inc. ","5.48","570397927.24","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rbbn", -"RIBT","RiceBran Technologies","1.62","33678405.18","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribt", -"RIBTW","RiceBran Technologies","0.1045","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribtw", -"RELL","Richardson Electronics, Ltd.","9.28","120018360.64","n/a","1983","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rell", -"RIGL","Rigel Pharmaceuticals, Inc.","3.98","651049582.06","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rigl", -"RNET","RigNet, Inc.","12.8","247852889.6","n/a","2010","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/rnet", -"RMNI","Rimini Street, Inc.","5.38","320082787.96","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmni", -"RIOT","Riot Blockchain, Inc","9.51","128148505.32","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/riot", -"REDU","RISE Education Cayman Ltd","16.34","206701000","12650000","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/redu", -"RTTR","Ritter Pharmaceuticals, Inc.","3.21","15859492.92","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rttr", -"RVSB","Riverview Bancorp Inc","8.41","189815205.39","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/rvsb", +"GENY","Principal Millennials Index ETF","37.82","18910037.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geny", +"PSET","Principal Price Setters Index ETF","33.71","18540533.71","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pset", +"PY","Principal Shareholder Yield Index ETF","33.43","13372033.43","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/py", +"PMOM","Principal Sustainable Momentum Index ETF","28.68","5736028.68","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmom", +"USMC","Principal U.S. Mega-Cap Multi-Factor Index ETF","26.3702","1708788986.3702","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usmc", +"PSC","Principal U.S. Small-Cap Multi-Factor Index ETF","33.92","386688033.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psc", +"PDEX","Pro-Dex, Inc.","6.3","27426426.3","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pdex", +"IPDN","Professional Diversity Network, Inc.","3.61","15685067.34","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ipdn", +"PFIE","Profire Energy, Inc.","4.57","217311666.59","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/pfie", +"PGNX","Progenics Pharmaceuticals Inc.","8.79","647987232.36","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pgnx", +"PRGS","Progress Software Corporation","38.61","1755296970.57","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/prgs", +"PFPT","Proofpoint, Inc.","121.07","6156364946.24","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/pfpt", +"PRPH","ProPhase Labs, Inc.","2.9","32276686.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prph", +"PRQR","ProQR Therapeutics N.V.","6.8","217068682","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prqr", +"EQRR","ProShares Equities for Rising Rates ETF","50.89","15267050.89","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eqrr", +"BIB","ProShares Ultra Nasdaq Biotechnology","57.14","368553000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bib", +"UBIO","Proshares UltraPro Nasdaq Biotechnology","33.23","38211675.45","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ubio", +"TQQQ","ProShares UltraPro QQQ","60.18","3589737000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tqqq", +"ZBIO","ProShares UltraPro Short NASDAQ Biotechnology","18.38","3675393.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/zbio", +"SQQQ","ProShares UltraPro Short QQQ","13.82","588528749.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqqq", +"BIS","ProShares UltraShort Nasdaq Biotechnology","19.67","31176910.66","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bis", +"PSEC","Prospect Capital Corporation","6.87","2495634424.68","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/psec", +"PTGX","Protagonist Therapeutics, Inc.","7.13","151183749.96","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptgx", +"PRTO","Proteon Therapeutics, Inc.","2.25","39768140.25","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/prto", +"PTI","Proteostasis Therapeutics, Inc.","3.03","109325526.96","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pti", +"PRTA","Prothena Corporation plc","13.74","547158896.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prta", +"PVBC","Provident Bancorp, Inc.","24.5","235898152","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pvbc", +"PROV","Provident Financial Holdings, Inc.","18.46","137726441.84","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/prov", +"PBIP","Prudential Bancorp, Inc.","17.49","157279437.15","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/pbip", +"PMD","Psychemedics Corporation","20.16","110719788.48","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pmd", +"PTC","PTC Inc.","86.46","9976282724.76","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ptc", +"PTCT","PTC Therapeutics, Inc.","36.38","1689693547.36","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptct", +"PULM","Pulmatrix, Inc.","0.5119","21462544.4299","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pulm", +"PLSE","Pulse Biosciences, Inc","17.77","299898354.82","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/plse", +"PBYI","Puma Biotechnology Inc","48.3","1826300811.3","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pbyi", +"PACQ","Pure Acquisition Corp.","9.61","99463500","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/pacq", +"PACQU","Pure Acquisition Corp.","10.3","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/pacqu", +"PACQW","Pure Acquisition Corp.","1.28","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/pacqw", +"PCYO","Pure Cycle Corporation","9.6","228135340.8","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/pcyo", +"PRPL","Purple Innovation, Inc.","7.81","419820091.13","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prpl", +"PRPLW","Purple Innovation, Inc.","0.58","0","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prplw", +"PXS","Pyxis Tankers Inc.","1.17","24427134.81","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/pxs", +"QADA","QAD Inc.","53.9","1046950527.7","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qada", +"QADB","QAD Inc.","43","835229549","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qadb", +"QCRH","QCR Holdings, Inc.","49.05","684384840","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/qcrh", +"QGEN","Qiagen N.V.","36.49","8295089250","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/qgen", +"QIWI","QIWI plc","16.71","752346143.97","45023707","2013","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qiwi", +"QRVO","Qorvo, Inc.","81.04","10250795225.52","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/qrvo", +"QCOM","QUALCOMM Incorporated","60.64","89920482741.6","n/a","1991","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/qcom", +"QSII","Quality Systems, Inc.","17.47","1115459622.29","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/qsii", +"QBAK","Qualstar Corporation","9.1","18637873.8","n/a","2000","Technology","Electronic Components","https://www.nasdaq.com/symbol/qbak", +"QLYS","Qualys, Inc.","79.4","3094923627.8","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qlys", +"QTNA","Quantenna Communications, Inc.","16.5","598869859.5","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/qtna", +"QTRX","Quanterix Corporation","17.09","375298792.6","n/a","2017","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/qtrx", +"QTRH","Quarterhill Inc.","1.24","147306377.84","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/qtrh", +"QRHC","Quest Resource Holding Corporation.","2.02","30910959.1","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/qrhc", +"QUIK","QuickLogic Corporation","1.18","111532355.1","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/quik", +"QDEL","Quidel Corporation","63.17","2366125904.77","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qdel", +"QNST","QuinStreet, Inc.","13.32","627824906.64","n/a","2010","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qnst", +"QUMU","Qumu Corporation","2.24","21342265.28","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qumu", +"QTNT","Quotient Limited","7.4","338594237.2","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qtnt", +"QRTEA","Qurate Retail, Inc.","21.4","10049749444","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrtea", +"QRTEB","Qurate Retail, Inc.","21.2619","9984895687.074","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrteb", +"RRD","R.R. Donnelley & Sons Company","6.56","461168000","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/rrd", +"RCM","R1 RCM Inc.","8.85","970463680.05","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/rcm", +"RARX","Ra Pharmaceuticals, Inc.","7.34","237174080.3","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rarx", +"RADA","RADA Electronic Industries Ltd.","2.74","90099184.36","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rada", +"RDCM","Radcom Ltd.","21.25","287581711.25","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rdcm", +"RSYS","RadiSys Corporation","0.6927","27313756.0293","n/a","1995","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rsys", +"RDUS","Radius Health, Inc.","28.7","1304659007.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdus", +"RDNT","RadNet, Inc.","12.85","619879078.45","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/rdnt", +"RDWR","Radware Ltd.","23.89","1064202387.15","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rdwr", +"METC","Ramaco Resources, Inc.","8.4","336692722.8","n/a","2017","Energy","Coal Mining","https://www.nasdaq.com/symbol/metc", +"RMBS","Rambus, Inc.","13.78","1481146290.26","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/rmbs", +"RAND","Rand Capital Corporation","2.441","15431972.708","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/rand", +"GOLD","Randgold Resources Limited","79.45","2951100731.25","37144125","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gold", +"RNDB","Randolph Bancorp, Inc.","16.05","96577279.8","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/rndb", +"RPD","Rapid7, Inc.","32.05","1481732106.55","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rpd", +"RAVE","Rave Restaurant Group, Inc.","1.25","18809092.5","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/rave", +"RAVN","Raven Industries, Inc.","40.3","1446200480.4","n/a","n/a","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ravn", +"RBB","RBB Bancorp","31.24","511798015.96","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/rbb", +"ROLL","RBC Bearings Incorporated","132.12","3224568679.56","n/a","2005","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/roll", +"RICK","RCI Hospitality Holdings, Inc.","32.12","312164997.32","n/a","1995","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rick", +"RCMT","RCM Technologies, Inc.","5.12","62667560.96","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/rcmt", +"RDI","Reading International Inc","16","367632448","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdi", +"RDIB","Reading International Inc","26.0716","586157484.518","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdib", +"RGSE","Real Goods Solar, Inc.","1.24","13168932.68","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/rgse", +"BLCN","Reality Shares Nasdaq NextGen Economy ETF","23.71","129812273.71","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/blcn", +"RNWK","RealNetworks, Inc.","3.55","133364216.75","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/rnwk", +"RP","RealPage, Inc.","56.8","4843441761.6","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rp", +"RETA","Reata Pharmaceuticals, Inc.","36.92","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reta", +"RCON","Recon Technology, Ltd.","1.28","23398846.72","n/a","2009","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/rcon", +"REPH","Recro Pharma, Inc.","5.3","108690364.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reph", +"RRGB","Red Robin Gourmet Burgers, Inc.","50.5","655729673","n/a","2002","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rrgb", +"RRR","Red Rock Resorts, Inc.","34.46","4009364795.74","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/rrr", +"RDVT","Red Violet, Inc.","7.88","80900910.44","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rdvt", +"RDFN","Redfin Corporation","22.87","1896708012.75","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/rdfn", +"RDHL","Redhill Biopharma Ltd.","7","103954053","14850579","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdhl", +"REGN","Regeneron Pharmaceuticals, Inc.","308.72","33298902872.16","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/regn", +"RGNX","REGENXBIO Inc.","56.75","1812368737.75","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgnx", +"RGLS","Regulus Therapeutics Inc.","0.74","77196468.48","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rgls", +"REIS","Reis, Inc","21.25","245855955","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/reis", +"RBNC","Reliant Bancorp, Inc.","26.87","308493529.55","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rbnc", +"RELV","Reliv' International, Inc.","4.98","9188896.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/relv", +"MARK","Remark Holdings, Inc.","4.8","157648315.2","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/mark", +"RNST","Renasant Corporation","48.84","2413150407.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rnst", +"REGI","Renewable Energy Group, Inc.","17.95","669820925.55","n/a","2012","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/regi", +"ABAC","Renmin Tianli Group, Inc.","2.37","23661475.65","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/abac", +"RCII","Rent-A-Center Inc.","9.92","529872097.92","n/a","1995","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/rcii", +"RGEN","Repligen Corporation","44.08","1926027685.04","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgen", +"RBCAA","Republic Bancorp, Inc.","46.9","979637679.3","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/rbcaa", +"FRBK","Republic First Bancorp, Inc.","8.65","508165684.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frbk", +"REFR","Research Frontiers Incorporated","0.94","23906774.66","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/refr", +"RSLS","ReShape Lifesciences Inc.","3.42","513513","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rsls", +"RESN","Resonant Inc.","5.03","134050334.98","n/a","2014","Technology","Semiconductors","https://www.nasdaq.com/symbol/resn", +"RECN","Resources Connection, Inc.","17.5","551520620","n/a","2000","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/recn", +"HAIR","Restoration Robotics, Inc.","3.05","88856531.45","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hair", +"TORC","resTORbio, Inc.","9.67","271207866.05","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/torc", +"ROIC","Retail Opportunity Investments Corp.","18.39","2072929241.01","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/roic", +"RETO","ReTo Eco-Solutions, Inc.","4.86","110613600","n/a","2017","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/reto", +"RTRX","Retrophin, Inc.","27.82","1111240967.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rtrx", +"RVNC","Revance Therapeutics, Inc.","29.95","1101677685.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rvnc", +"RVEN","Reven Housing REIT, Inc.","4.11","44262768.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rven", +"RVLT","Revolution Lighting Technologies, Inc.","4.12","92138579.96","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/rvlt", +"RWLK","ReWalk Robotics Ltd","1.05","36365579.25","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rwlk", +"RFIL","RF Industries, Ltd.","6","53845782","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/rfil", +"RGCO","RGC Resources Inc.","27.73","221196192.59","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/rgco", +"RYTM","Rhythm Pharmaceuticals, Inc.","33.56","923912975.04","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rytm", +"RBBN","Ribbon Communications Inc. ","6.16","641177232.08","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rbbn", +"RIBT","RiceBran Technologies","1.66","34509970.74","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribt", +"RIBTW","RiceBran Technologies","0.0935","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribtw", +"RELL","Richardson Electronics, Ltd.","9.5","122863623.5","n/a","1983","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rell", +"RIGL","Rigel Pharmaceuticals, Inc.","3.52","575802645.44","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rigl", +"RNET","RigNet, Inc.","12.9","249789240.3","n/a","2010","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/rnet", +"RMNI","Rimini Street, Inc.","5.34","317702990.28","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmni", +"RIOT","Riot Blockchain, Inc","7.65","103084759.8","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/riot", +"REDU","RISE Education Cayman Ltd","14.6","184690000","12650000","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/redu", +"RTTR","Ritter Pharmaceuticals, Inc.","3","15058917","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rttr", +"RVSB","Riverview Bancorp Inc","8.72","196811960.88","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/rvsb", "RLJE","RLJ Entertainment, Inc.","4.63","70090097.5","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rlje", -"RMGN","RMG Networks Holding Corporation","1.19","13275945.83","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmgn", -"RCKT","Rocket Pharmaceuticals, Inc.","19.93","786844511.51","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rckt", -"RMTI","Rockwell Medical, Inc.","6.07","314234333.68","n/a","1998","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rmti", -"RCKY","Rocky Brands, Inc.","26.55","196650566.55","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/rcky", -"RMCF","Rocky Mountain Chocolate Factory, Inc.","11.59","68444003.24","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/rmcf", -"ROKU","Roku, Inc.","34.26","3480358868.82","n/a","2017","Consumer Services","Television Services","https://www.nasdaq.com/symbol/roku", -"ROSE","Rosehill Resources Inc.","8.1","293509170","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rose", -"ROSEU","Rosehill Resources Inc.","8.04","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/roseu", -"ROSEW","Rosehill Resources Inc.","0.94","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rosew", -"ROST","Ross Stores, Inc.","83.43","31589319069.45","n/a","1985","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/rost", -"RGLD","Royal Gold, Inc.","88.29","5778926331.93","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/rgld", -"RPXC","RPX Corporation","10.44","521309999.52","n/a","2011","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/rpxc", -"RTIX","RTI Surgical, Inc.","4.55","288593582.55","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rtix", -"RBCN","Rubicon Technology, Inc.","7.68","21050181.12","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/rbcn", -"RMBL","RumbleOn, Inc.","4.89","63220565.49","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rmbl", -"RUSHA","Rush Enterprises, Inc.","44.17","1728678639.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rusha", -"RUSHB","Rush Enterprises, Inc.","42.55","1665276797","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rushb", -"RUTH","Ruth's Hospitality Group, Inc.","27.35","846192808.8","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ruth", -"RXII","RXi Pharmaceuticals Corporation","2.3683","10078456.9578","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxii", -"RXIIW","RXi Pharmaceuticals Corporation","0.4001","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxiiw", -"RYAAY","Ryanair Holdings plc","109.98","11088818954.46","100825777","1997","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ryaay", -"STBA","S&T Bancorp, Inc.","44.93","1572580597.33","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stba", -"SANW","S&W Seed Company","3.45","0","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/sanw", -"SCAC","Saban Capital Acquisition Corp.","10","312434800","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scac", -"SCACU","Saban Capital Acquisition Corp.","10.65","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacu", -"SCACW","Saban Capital Acquisition Corp.","1.18","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacw", -"SBRA","Sabra Health Care REIT, Inc.","19.58","3490768804.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbra", -"SBRAP","Sabra Health Care REIT, Inc.","25.35","145762500","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbrap", -"SABR","Sabre Corporation","23.7","6535050726.9","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sabr", -"SAEX","SAExploration Holdings, Inc.","1.57","23427723.69","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/saex", -"SAFT","Safety Insurance Group, Inc.","83.35","1274162364.85","n/a","2002","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/saft", -"SAGE","Sage Therapeutics, Inc.","165.56","7701165450.48","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sage", -"SAIA","Saia, Inc.","76.1","1954279581.5","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/saia", -"SALM","Salem Media Group, Inc.","4","104706488","n/a","1999","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/salm", -"SAL","Salisbury Bancorp, Inc.","42.05","117175100.3","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sal", -"SAFM","Sanderson Farms, Inc.","111.94","2556236541.56","n/a","1987","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/safm", -"SASR","Sandy Spring Bancorp, Inc.","41.12","1459953551.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sasr", -"SGMO","Sangamo Therapeutics, Inc.","16.1","1634063156.6","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgmo", -"SANM","Sanmina Corporation","30","2058071220","n/a","1993","Technology","Electrical Products","https://www.nasdaq.com/symbol/sanm", -"GCVRZ","Sanofi","0.4799","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gcvrz", -"SPNS","Sapiens International Corporation N.V.","9.18","456971724.9","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spns", -"SRPT","Sarepta Therapeutics, Inc.","91.85","6019026575.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srpt", -"SVRA","Savara, Inc.","9.35","286174197.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/svra", -"SBFG","SB Financial Group, Inc.","18.6","120637293.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfg", -"SBFGP","SB Financial Group, Inc.","18.4","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfgp", -"SBBX","SB One Bancorp","30.4","241063062.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbbx", -"SBAC","SBA Communications Corporation","157.51","18142940874.62","n/a","1999","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbac", -"SCSC","ScanSource, Inc.","37.6","961513291.2","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/scsc", -"SMIT","Schmitt Industries, Inc.","2.08","8308653.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/smit", -"SCHN","Schnitzer Steel Industries, Inc.","31.9","864692405.5","n/a","1993","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/schn", -"SCHL","Scholastic Corporation","43.4","1507474435.6","n/a","1992","Consumer Services","Books","https://www.nasdaq.com/symbol/schl", -"SGMS","Scientific Games Corp","59.7","5417077345.8","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sgms", -"SCPH","scPharmaceuticals Inc.","13.38","248096428.92","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scph", -"SCYX","SCYNEXIS, Inc.","1.425","66751903.425","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scyx", -"SEAC","SeaChange International, Inc.","3.05","108623907.8","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/seac", -"SBCF","Seacoast Banking Corporation of Florida","30.58","1436745185.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbcf", -"STX","Seagate Technology PLC","59.02","16942409037.32","n/a","2002","Technology","Electronic Components","https://www.nasdaq.com/symbol/stx", -"SHIP","Seanergy Maritime Holdings Corp","0.8968","34293045.4928","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/ship", -"SHIPW","Seanergy Maritime Holdings Corp","0.0719","0","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/shipw", -"SHLD","Sears Holdings Corporation","3.69","398362842.9","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shld", -"SHLDW","Sears Holdings Corporation","0.31","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shldw", -"SHOS","Sears Hometown and Outlet Stores, Inc.","1.95","44269157.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shos", -"SPNE","SeaSpine Holdings Corporation","12.03","174871857.42","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/spne", -"SGEN","Seattle Genetics, Inc.","57.33","9071006457.24","n/a","2001","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgen", -"EYES","Second Sight Medical Products, Inc.","2.1","139928195.4","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyes", -"EYESW","Second Sight Medical Products, Inc.","0.79","0","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyesw", -"SECO","Secoo Holding Limited","10.2","86700000","8500000","2017","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/seco", -"SCWX","SecureWorks Corp.","10.74","877506705.9","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/scwx", -"SNFCA","Security National Financial Corporation","5.35","89124007.55","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/snfca", -"SEIC","SEI Investments Company","64.84","10250186206.52","n/a","1981","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/seic", -"SLCT","Select Bancorp, Inc.","12.63","177002970.81","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/slct", -"SIR","Select Income REIT","20.14","1802323645.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sir", -"SELB","Selecta Biosciences, Inc.","11.96","267304086.4","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/selb", -"SIGI","Selective Insurance Group, Inc.","55.75","3275173403.75","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/sigi", -"SLS","SELLAS Life Sciences Group, Inc. ","5.54","36869558.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sls", -"LEDS","SemiLEDS Corporation","4.29","15209294.1","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/leds", -"SMTC","Semtech Corporation","43.9","2898801375.8","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/smtc", -"SENEA","Seneca Foods Corp.","27.55","268306419.5","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/senea", -"SENEB","Seneca Foods Corp.","27.45","267332530.5","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/seneb", -"SNES","SenesTech, Inc.","0.3248","3379282.536","n/a","2016","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/snes", -"SNH","Senior Housing Properties Trust","16.03","3809189359.43","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snh", -"SNHNI","Senior Housing Properties Trust","24.61","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhni", -"SNHNL","Senior Housing Properties Trust","25.29","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhnl", -"AIHS","Senmiao Technology Limited","7.22","184110000","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/aihs", -"SNMX","Senomyx, Inc.","1.32","63761645.64","n/a","2004","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/snmx", -"SRTS","Sensus Healthcare, Inc.","6.7","90905613.4","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srts", -"SRTSW","Sensus Healthcare, Inc.","0.722","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srtsw", +"RMGN","RMG Networks Holding Corporation","1.2","13387508.4","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmgn", +"RCKT","Rocket Pharmaceuticals, Inc.","21.49","848433946.43","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rckt", +"RMTI","Rockwell Medical, Inc.","5.35","276961068.4","n/a","1998","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rmti", +"RCKY","Rocky Brands, Inc.","28.3","209612468.3","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/rcky", +"RMCF","Rocky Mountain Chocolate Factory, Inc.","10.89","64310198.04","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/rmcf", +"ROKU","Roku, Inc.","39.57","4019784017.49","n/a","2017","Consumer Services","Television Services","https://www.nasdaq.com/symbol/roku", +"ROSE","Rosehill Resources Inc.","7.33","265607681","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rose", +"ROSEU","Rosehill Resources Inc.","9.1382","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/roseu", +"ROSEW","Rosehill Resources Inc.","1","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rosew", +"ROST","Ross Stores, Inc.","85.09","32217849210.35","n/a","1985","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/rost", +"RGLD","Royal Gold, Inc.","91.03","5958270064.51","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/rgld", +"RPXC","RPX Corporation","10.49","523806694.92","n/a","2011","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/rpxc", +"RTIX","RTI Surgical, Inc.","4.7","298107656.7","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rtix", +"RBCN","Rubicon Technology, Inc.","7.85","21516135.65","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/rbcn", +"RMBL","RumbleOn, Inc.","4.72","61471113.52","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rmbl", +"RUSHA","Rush Enterprises, Inc.","44.81","1753726281.4","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rusha", +"RUSHB","Rush Enterprises, Inc.","43.36","1696977718.4","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rushb", +"RUTH","Ruth's Hospitality Group, Inc.","27.4","847739779.2","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ruth", +"RXII","RXi Pharmaceuticals Corporation","2.39","10170802.74","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxii", +"RXIIW","RXi Pharmaceuticals Corporation","0.405","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxiiw", +"RYAAY","Ryanair Holdings plc","117.91","11888367366.07","100825777","1997","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ryaay", +"STBA","S&T Bancorp, Inc.","46.14","1614931421.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stba", +"SANW","S&W Seed Company","3.4","0","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/sanw", +"SCAC","Saban Capital Acquisition Corp.","10.02","313059669.6","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scac", +"SCACU","Saban Capital Acquisition Corp.","10.5","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacu", +"SCACW","Saban Capital Acquisition Corp.","1.05","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacw", +"SBRA","Sabra Health Care REIT, Inc.","20.84","3715404590.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbra", +"SABR","Sabre Corporation","25.33","6984520467.21","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sabr", +"SAEX","SAExploration Holdings, Inc.","1.47","21962029.32","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/saex", +"SAFT","Safety Insurance Group, Inc.","87.45","1336838617.95","n/a","2002","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/saft", +"SAGE","Sage Therapeutics, Inc.","150.02","6978309017.16","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sage", +"SAIA","Saia, Inc.","82.75","2125054341.25","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/saia", +"SALM","Salem Media Group, Inc.","4.05","106015319.1","n/a","1999","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/salm", +"SAL","Salisbury Bancorp, Inc.","43.1","120100994.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sal", +"SAFM","Sanderson Farms, Inc.","101.53","2318580402.71","n/a","1987","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/safm", +"SASR","Sandy Spring Bancorp, Inc.","43.4","1540904283.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sasr", +"SGMO","Sangamo Therapeutics, Inc.","16.45","1669586268.7","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgmo", +"SANM","Sanmina Corporation","30.3","2078651932.2","n/a","1993","Technology","Electrical Products","https://www.nasdaq.com/symbol/sanm", +"GCVRZ","Sanofi","0.51","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gcvrz", +"SPNS","Sapiens International Corporation N.V.","9.79","487336948.45","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spns", +"SRPT","Sarepta Therapeutics, Inc.","96.23","6306052556.58","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srpt", +"SVRA","Savara, Inc.","9.42","288316677.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/svra", +"SBFG","SB Financial Group, Inc.","19.54","126734017.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfg", +"SBFGP","SB Financial Group, Inc.","19","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfgp", +"SBBX","SB One Bancorp","30.15","239080635.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbbx", +"SBAC","SBA Communications Corporation","157.56","18148700172.72","n/a","1999","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbac", +"SCSC","ScanSource, Inc.","40.65","1039508385.3","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/scsc", +"SMIT","Schmitt Industries, Inc.","2.5","9986362.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/smit", +"SCHN","Schnitzer Steel Industries, Inc.","32.5","880956212.5","n/a","1993","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/schn", +"SRRK","Scholar Rock Holding Corporation","19.3","471702344.8","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/srrk", +"SCHL","Scholastic Corporation","44.99","1562702185.66","n/a","1992","Consumer Services","Books","https://www.nasdaq.com/symbol/schl", +"SGMS","Scientific Games Corp","58.6","5317265200.4","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sgms", +"SCPH","scPharmaceuticals Inc.","7.76","143888511.84","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scph", +"SCYX","SCYNEXIS, Inc.","1.8","84318193.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scyx", +"SEAC","SeaChange International, Inc.","3.13","111500675.47","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/seac", +"SBCF","Seacoast Banking Corporation of Florida","31.9","1498762963.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbcf", +"STX","Seagate Technology PLC","55.23","15854443428.18","n/a","2002","Technology","Electronic Components","https://www.nasdaq.com/symbol/stx", +"SHIP","Seanergy Maritime Holdings Corp","0.8605","32904957.233","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/ship", +"SHIPW","Seanergy Maritime Holdings Corp","0.0879","0","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/shipw", +"SHLD","Sears Holdings Corporation","2.28","246951182.16","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shld", +"SHLDW","Sears Holdings Corporation","0.0689","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shldw", +"SHOS","Sears Hometown and Outlet Stores, Inc.","2.2","49944690.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shos", +"SPNE","SeaSpine Holdings Corporation","13.22","192170071.08","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/spne", +"SGEN","Seattle Genetics, Inc.","65.59","10377940232.52","n/a","2001","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgen", +"EYES","Second Sight Medical Products, Inc.","1.79","119272128.46","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyes", +"EYESW","Second Sight Medical Products, Inc.","0.71","0","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyesw", +"SECO","Secoo Holding Limited","10.04","85340000","8500000","2017","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/seco", +"SCWX","SecureWorks Corp.","11.51","940419197.85","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/scwx", +"SNFCA","Security National Financial Corporation","5.4","89956942.2","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/snfca", +"SEIC","SEI Investments Company","66.5","10512606149.5","n/a","1981","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/seic", +"SLCT","Select Bancorp, Inc.","13.28","186112387.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/slct", +"SIR","Select Income REIT","21.4","1915080735.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sir", +"SELB","Selecta Biosciences, Inc.","12.6","281607984","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/selb", +"SIGI","Selective Insurance Group, Inc.","58.8","3454353294","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/sigi", +"SLS","SELLAS Life Sciences Group, Inc. ","5.2986","35263004.283","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sls", +"LEDS","SemiLEDS Corporation","3.81","13526604.9","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/leds", +"SMTC","Semtech Corporation","50.1","3315857528.1","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/smtc", +"SENEA","Seneca Foods Corp.","27.05","263436974.5","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/senea", +"SENEB","Seneca Foods Corp.","29.9253","291439204.917","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/seneb", +"SNES","SenesTech, Inc.","1.66","27452598.6","n/a","2016","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/snes", +"SNH","Senior Housing Properties Trust","17.56","4172761394.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snh", +"SNHNI","Senior Housing Properties Trust","25.03","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhni", +"SNHNL","Senior Housing Properties Trust","26.05","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhnl", +"AIHS","Senmiao Technology Limited","6.55","167025000","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/aihs", +"SNMX","Senomyx, Inc.","1.265","61104910.405","n/a","2004","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/snmx", +"SRTS","Sensus Healthcare, Inc.","6.49","88056332.98","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srts", +"SRTSW","Sensus Healthcare, Inc.","1.5","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srtsw", "STNL","Sentinel Energy Services Inc.","9.71","98489112.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnl", -"STNLU","Sentinel Energy Services Inc.","10.145","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlu", -"STNLW","Sentinel Energy Services Inc.","1.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlw", -"SQBG","Sequential Brands Group, Inc.","1.825","116023953.425","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sqbg", -"MCRB","Seres Therapeutics, Inc.","8.35","339449777.8","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mcrb", -"SREV","ServiceSource International, Inc.","4","363876472","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/srev", -"SFBS","ServisFirst Bancshares, Inc.","43.46","2309775964.74","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/sfbs", -"SESN","Sesen Bio, Inc.","3.15","152428726.8","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/sesn", -"SSC","Seven Stars Cloud Group, Inc.","2.86","208029410.16","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/ssc", -"SVBI","Severn Bancorp Inc","7.6","93081957.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/svbi", -"SGBX","SG Blocks, Inc.","4.39","18701579.99","n/a","2017","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/sgbx", -"SGOC","SGOCO Group, Ltd","1.1226","21840160.548","n/a","2010","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sgoc", -"SEII","Sharing Economy International Inc.","4.2611","20812597.2575","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/seii", -"SMED","Sharps Compliance Corp.","3.8","61111679.8","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/smed", -"SHSP","SharpSpring, Inc.","8.02","67742854.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/shsp", -"SHEN","Shenandoah Telecommunications Co","31.25","1548099062.5","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/shen", -"PIXY","ShiftPixy, Inc.","2.59","74593750.84","n/a","2017","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/pixy", -"SHLO","Shiloh Industries, Inc.","9.64","225037712.04","n/a","1993","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/shlo", -"TYHT","Shineco, Inc.","1.7","36097922.4","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/tyht", -"SHPG","Shire plc","171.65","12026931203.4","70066596","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/shpg", -"SCVL","Shoe Carnival, Inc.","26.13","420132798.93","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/scvl", -"SHBI","Shore Bancshares Inc","18.46","235312979.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/shbi", -"SSTI","ShotSpotter, Inc.","28.38","301544992.32","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssti", -"SFLY","Shutterfly, Inc.","94.76","3142288600.96","n/a","2006","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/sfly", -"SIFI","SI Financial Group, Inc.","14.8","181266463.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sifi", -"SIEB","Siebert Financial Corp.","10.45","283792614.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/sieb", -"SNNA","Sienna Biopharmaceuticals, Inc.","14.45","299583165.55","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snna", -"SIEN","Sientra, Inc.","17","479126487","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/sien", -"BSRR","Sierra Bancorp","28.4","433244840","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bsrr", -"SRRA","Sierra Oncology, Inc.","2.79","207329031.99","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srra", -"SWIR","Sierra Wireless, Inc.","17.95","645824270.6","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/swir", -"SIFY","Sify Technologies Limited","2.05","51754576.75","25246135","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sify", -"SIGA","SIGA Technologies Inc.","6.62","523324484.94","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/siga", -"SIGM","Sigma Designs, Inc.","6.3","249324579","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/sigm", -"SGLB","Sigma Labs, Inc.","1.38","6903015.3","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglb", -"SGLBW","Sigma Labs, Inc.","0.6","0","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglbw", -"SGMA","SigmaTron International, Inc.","6.34","26724735.72","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/sgma", -"SBNY","Signature Bank","130.07","7199273695.75","n/a","2004","Finance","Major Banks","https://www.nasdaq.com/symbol/sbny", +"STNLU","Sentinel Energy Services Inc.","10.02","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlu", +"STNLW","Sentinel Energy Services Inc.","1.05","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlw", +"SQBG","Sequential Brands Group, Inc.","2.105","133824888.745","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sqbg", +"MCRB","Seres Therapeutics, Inc.","8.46","343921571.28","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mcrb", +"SREV","ServiceSource International, Inc.","4.19","381160604.42","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/srev", +"SFBS","ServisFirst Bancshares, Inc.","44.39","2359202831.91","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/sfbs", +"SESN","Sesen Bio, Inc.","2.52","186342982.56","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sesn", +"SSC","Seven Stars Cloud Group, Inc.","2.1525","156567589.29","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/ssc", +"SVBI","Severn Bancorp Inc","8","101509008","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/svbi", +"SGBX","SG Blocks, Inc.","5.006","21325765.246","n/a","2017","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/sgbx", +"SGOC","SGOCO Group, Ltd","1.23","23929625.4","n/a","2010","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sgoc", +"SEII","Sharing Economy International Inc.","3.5","17095137.5","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/seii", +"SMED","Sharps Compliance Corp.","3.63","58377736.23","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/smed", +"SHSP","SharpSpring, Inc.","8.01","67658387.4","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/shsp", +"SHEN","Shenandoah Telecommunications Co","32.6","1614976942","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/shen", +"PIXY","ShiftPixy, Inc.","2.55","73441723.8","n/a","2017","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/pixy", +"SHLO","Shiloh Industries, Inc.","9.73","227138686.53","n/a","1993","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/shlo", +"TYHT","Shineco, Inc.","1.73","36734944.56","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/tyht", +"SHPG","Shire plc","161.78","11335373900.88","70066596","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/shpg", +"SCVL","Shoe Carnival, Inc.","33.94","545706360.34","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/scvl", +"SHBI","Shore Bancshares Inc","19.13","243853591.66","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/shbi", +"SSTI","ShotSpotter, Inc.","36.37","386440851.68","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssti", +"SFLY","Shutterfly, Inc.","96.16","3188713295.36","n/a","2006","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/sfly", +"SIFI","SI Financial Group, Inc.","14.9","182491236.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sifi", +"SIEB","Siebert Financial Corp.","7.61","206666200.68","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/sieb", +"SNNA","Sienna Biopharmaceuticals, Inc.","15.25","316169084.75","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snna", +"SIEN","Sientra, Inc.","20.19","569033163.09","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/sien", +"BSRR","Sierra Bancorp","29.63","452008613","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bsrr", +"SRRA","Sierra Oncology, Inc.","3.06","227393131.86","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srra", +"SWIR","Sierra Wireless, Inc.","16.5","593672194.5","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/swir", +"SIFY","Sify Technologies Limited","1.98","49987347.3","25246135","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sify", +"SIGA","SIGA Technologies Inc.","7.17","566803105.29","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/siga", +"SIGM","Sigma Designs, Inc.","6.2","247908562.4","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/sigm", +"SGLB","Sigma Labs, Inc.","1.35","6991554.15","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglb", +"SGLBW","Sigma Labs, Inc.","0.385","0","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglbw", +"SGMA","SigmaTron International, Inc.","7.18","30265552.44","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/sgma", +"SBNY","Signature Bank","131.9","7300562777.5","n/a","2004","Finance","Major Banks","https://www.nasdaq.com/symbol/sbny", "SBNYW","Signature Bank","99","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbnyw", -"SLGN","Silgan Holdings Inc.","27.31","3020471361.84","n/a","1997","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/slgn", -"SILC","Silicom Ltd","37.54","283409393.74","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/silc", -"SLAB","Silicon Laboratories, Inc.","103.75","4485223408.75","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/slab", -"SIMO","Silicon Motion Technology Corporation","48.73","1740290542.87","35712919","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/simo", -"SAMG","Silvercrest Asset Management Group Inc.","15.45","203962232.55","n/a","2013","Finance","Investment Managers","https://www.nasdaq.com/symbol/samg", -"SSNT","SilverSun Technologies, Inc.","3.88","17466809.4","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ssnt", -"SFNC","Simmons First National Corporation","31.3","2887209123.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfnc", -"SLP","Simulations Plus, Inc.","19.15","331793168.1","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/slp", -"SINA","Sina Corporation","90.42","6462359716.56","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sina", -"SBGI","Sinclair Broadcast Group, Inc.","30.2","3087382058.8","n/a","1995","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/sbgi", -"SINO","Sino-Global Shipping America, Ltd.","1.3","16166195.5","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/sino", -"SVA","Sinovac Biotech, Ltd.","7.66","438779055.26","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sva", -"SIRI","Sirius XM Holdings Inc.","6.89","30858546869.67","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/siri", -"SITO","SITO Mobile, Ltd.","3.97","99725923.6","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sito", -"SKYS","Sky Solar Holdings, Ltd.","1.24","17780698.52","14339273","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/skys", -"SKYW","SkyWest, Inc.","57.85","3010847794.5","n/a","1986","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/skyw", -"SWKS","Skyworks Solutions, Inc.","99.71","18154664049.47","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/swks", -"SNBR","Sleep Number Corporation","29.47","1088710210","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/snbr", -"SLM","SLM Corporation","11.67","5079031380.66","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slm", -"SLMBP","SLM Corporation","71.1992","284796800","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slmbp", -"SGH","SMART Global Holdings, Inc.","47.15","1042304265.25","n/a","2017","Technology","Semiconductors","https://www.nasdaq.com/symbol/sgh", -"SND","Smart Sand, Inc.","7.14","295447716.48","n/a","2016","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/snd", -"SMBK","SmartFinancial, Inc.","24.71","313643832.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smbk", -"SMSI","Smith Micro Software, Inc.","2.03","43456549.01","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/smsi", -"SMTX","SMTC Corporation","2.69","46223017.82","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/smtx", -"SRAX","Social Reality, Inc.","3.73","38093512.74","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/srax", -"SCKT","Socket Mobile, Inc.","2.8618","16824464.964","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/sckt", -"SODA","SodaStream International Ltd.","87.03","1968620949.81","n/a","2010","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/soda", -"SOHU","Sohu.com Inc.","36.51","1420851929.88","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sohu", -"SLRC","Solar Capital Ltd.","21.45","906494717.7","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/slrc", -"SUNS","Solar Senior Capital Ltd.","17.06","273650674.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/suns", -"SEDG","SolarEdge Technologies, Inc.","66.6","2997716482.8","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/sedg", -"SLNO","Soleno Therapeutics, Inc.","1.85","36571493.75","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slno", -"SLNOW","Soleno Therapeutics, Inc.","0.1799","0","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slnow", -"SLGL","Sol-Gel Technologies Ltd.","9.5","180024696","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/slgl", -"SLDB","Solid Biosciences Inc.","22.71","805341088.89","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sldb", -"SNGX","Soligenix, Inc.","1.6601","14527204.7401","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngx", -"SNGXW","Soligenix, Inc.","0.4995","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngxw", -"SONC","Sonic Corp.","24.94","926643031.42","n/a","1991","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sonc", -"SOFO","Sonic Foundry, Inc.","2.24","10514344.96","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sofo", -"SNOA","Sonoma Pharmaceuticals, Inc.","3.79","23390879.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoa", -"SNOAW","Sonoma Pharmaceuticals, Inc.","0.3394","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoaw", -"SPHS","Sophiris Bio, Inc.","3.36","101173474.08","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sphs", -"SORL","SORL Auto Parts, Inc.","5.25","101350835.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/sorl", -"SRNE","Sorrento Therapeutics, Inc.","7.2","668338020","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/srne", -"SOHO","Sotherly Hotels Inc.","6.74","95176085.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/soho", -"SOHOB","Sotherly Hotels Inc.","25.25","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohob", -"SOHOO","Sotherly Hotels Inc.","25.0525","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohoo", -"SOHOK","Sotherly Hotels LP","25.835","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohok", -"SFBC","Sound Financial Bancorp, Inc.","38.005","95924734.015","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sfbc", -"SSB","South State Corporation","89.1","3277790841.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssb", -"SFST","Southern First Bancshares, Inc.","47.5","350631510","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfst", -"SMBC","Southern Missouri Bancorp, Inc.","35.15","316089327.6","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/smbc", -"SONA","Southern National Bancorp of Virginia, Inc.","16.7","401325265.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sona", -"SBSI","Southside Bancshares, Inc.","33.9","1188281343.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbsi", -"SP","SP Plus Corporation","36","814925124","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/sp", -"SGRP","SPAR Group, Inc.","1.34","27572267.46","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sgrp", -"SPKE","Spark Energy, Inc.","9.95","344533426.25","n/a","2014","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spke", -"SPKEP","Spark Energy, Inc.","22.66","0","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spkep", -"ONCE","Spark Therapeutics, Inc.","75.99","2840988508.53","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/once", -"SPAR","Spartan Motors, Inc.","16","564699456","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/spar", -"SPTN","SpartanNash Company","18.04","651846716.4","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/sptn", -"DWFI","SPDR Dorsey Wright Fixed Income Allocation ETF","24.02","163336000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwfi", -"SPPI","Spectrum Pharmaceuticals, Inc.","20","2081102040","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sppi", -"SPRO","Spero Therapeutics, Inc.","12.14","174545921.42","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/spro", -"ANY","Sphere 3D Corp.","0.3676","5054038.2944","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/any", -"SPEX","Spherix Incorporated","1.05","6609642.9","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/spex", -"SPI","SPI Energy Co., Ltd.","0.4014","29104196.2038","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spi", -"SAVE","Spirit Airlines, Inc.","37.13","2534147191.45","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/save", -"STXB","Spirit of Texas Bancshares, Inc.","21.17","200831554.87","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/stxb", -"SPLK","Splunk Inc.","114.86","16653077028.2","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/splk", -"SPOK","Spok Holdings, Inc.","15.2","302090971.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/spok", -"SPWH","Sportsman's Warehouse Holdings, Inc.","4.89","208400831.73","n/a","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/spwh", -"SBPH","Spring Bank Pharmaceuticals, Inc.","14.115","185874619.62","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbph", -"FUND","Sprott Focus Trust, Inc.","7.99","198755085.2","n/a","n/a","Consumer Services","Miscellaneous","https://www.nasdaq.com/symbol/fund", -"SFM","Sprouts Farmers Market, Inc.","22.3","2940181008.6","n/a","2013","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/sfm", -"SPSC","SPS Commerce, Inc.","71.17","1235693751.05","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spsc", -"SSNC","SS&C Technologies Holdings, Inc.","49.52","11790270727.28","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssnc", -"SSLJ","SSLJ.com Limited","4.32","190080000","n/a","2018","Finance","Diversified Commercial Services","https://www.nasdaq.com/symbol/sslj", -"SSRM","SSR Mining Inc.","10.24","1228104693.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ssrm", -"STAA","STAAR Surgical Company","26.15","1088373878.4","n/a","n/a","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/staa", -"STAF","Staffing 360 Solutions, Inc.","1.74","7254359.28","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/staf", -"STMP","Stamps.com Inc.","247.8","4441530773.4","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stmp", -"SBLK","Star Bulk Carriers Corp.","13.21","847553652.84","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sblk", -"SBUX","Starbucks Corporation","57.2","78936000000","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sbux", -"STFC","State Auto Financial Corporation","29.88","1281488569.56","n/a","1991","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/stfc", -"STBZ","State Bank Financial Corporation.","33.59","1313856894.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stbz", -"STDY","SteadyMed Ltd.","4.65","123610531.5","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stdy", -"GASS","StealthGas, Inc.","4.14","165022730.82","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gass", -"STCN","Steel Connect, Inc.","1.92","115595416.32","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stcn", -"STLD","Steel Dynamics, Inc.","51.38","12122270320.44","n/a","1996","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/stld", -"SMRT","Stein Mart, Inc.","3.52","168649965.44","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/smrt", -"STLR","Stellar Acquisition III Inc.","10.36","93345433.72","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlr", -"STLRU","Stellar Acquisition III Inc.","10.6","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlru", -"STLRW","Stellar Acquisition III Inc.","0.3399","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlrw", -"SBOT","Stellar Biotechnologies, Inc.","2.26","3396486.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbot", -"STML","Stemline Therapeutics, Inc.","19.5","590341635","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stml", -"SRCL","Stericycle, Inc.","63.82","5461493889.32","n/a","1996","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srcl", -"SRCLP","Stericycle, Inc.","49.07","0","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srclp", -"SBT","Sterling Bancorp, Inc.","13.9","736741185.7","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sbt", -"STRL","Sterling Construction Company Inc","12.92","349098451.68","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/strl", -"SHOO","Steven Madden, Ltd.","50.65","2961236092.65","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/shoo", -"SSFN","Stewardship Financial Corp","11.8","102363702","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssfn", -"SFIX","Stitch Fix, Inc.","20.97","2038034058.57","n/a","2017","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/sfix", -"SYBT","Stock Yards Bancorp, Inc.","39.55","899046526.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sybt", -"BANX","StoneCastle Financial Corp","21.63","141603779.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/banx", -"SSKN","Strata Skin Sciences, Inc.","1.6242","7771334.103","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/sskn", -"SSYS","Stratasys, Ltd.","19.9","1068829000","n/a","1994","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ssys", -"HNDL","Strategy Shares Nasdaq 7HANDL Index ETF","23.82","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hndl", -"STRT","Strattec Security Corporation","34.6302","128269949.1282","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/strt", -"STRS","Stratus Properties Inc.","31.4","256015818","n/a","n/a","Consumer Services","Homebuilding","https://www.nasdaq.com/symbol/strs", -"STRA","Strayer Education, Inc.","103.27","1167020294.17","n/a","1996","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/stra", -"STRM","Streamline Health Solutions, Inc.","1.49","29777207.47","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/strm", -"SBBP","Strongbridge Biopharma plc","7.7","350616920.5","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbbp", -"SUMR","Summer Infant, Inc.","0.93","17377270.41","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sumr", -"SMMF","Summit Financial Group, Inc.","26.035","324604718.455","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smmf", -"SSBI","Summit State Bank","15.3","92817067.5","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/ssbi", -"SMMT","Summit Therapeutics plc","14.07","86427057.36","6142648","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/smmt", -"SNHY","Sun Hydraulics Corporation","49.31","1557936333.54","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/snhy", -"SNDE","Sundance Energy Australia Limited","5.4582","7209054.105","1320775","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/snde", -"SNSS","Sunesis Pharmaceuticals, Inc.","2.73","93833302.29","n/a","2005","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snss", -"STKL","SunOpta, Inc.","7.7","668845569.7","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/stkl", -"SPWR","SunPower Corporation","9.28","1307205846.72","n/a","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/spwr", -"RUN","Sunrun Inc.","10.86","1183725306.42","n/a","2015","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/run", -"SUNW","Sunworks, Inc.","1.1665","27005559.845","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/sunw", -"SMCI","Super Micro Computer, Inc.","23.95","1166197158.4","n/a","2007","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/smci", -"SPCB","SuperCom, Ltd.","1.92","28681610.88","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spcb", -"SCON","Superconductor Technologies Inc.","0.8869","10929976.4462","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/scon", -"SGC","Superior Group of Companies, Inc.","22.68","347168679.48","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sgc", -"SUPN","Supernus Pharmaceuticals, Inc.","56.5","2926500329","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/supn", -"SPRT","support.com, Inc.","2.84","53207556.2","n/a","2000","Technology","EDP Services","https://www.nasdaq.com/symbol/sprt", -"SURF","Surface Oncology, Inc.","13.99","386086436.85","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/surf", -"SGRY","Surgery Partners, Inc.","19.4","948907408.2","n/a","2015","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/sgry", -"SRDX","Surmodics, Inc.","48.05","637044785.8","n/a","1998","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srdx", -"SIVB","SVB Financial Group","323.36","17129646124.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sivb", -"SYKE","Sykes Enterprises, Incorporated","27.35","1170563097.7","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/syke", -"SYMC","Symantec Corporation","22.32","13872742623.36","n/a","1989","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/symc", -"SYNC","Synacor, Inc.","1.95","75653607.9","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sync", -"SYNL","Synalloy Corporation","17.95","157195940.3","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/synl", -"SYNA","Synaptics Incorporated","42.85","1483216456.05","n/a","2002","Technology","Semiconductors","https://www.nasdaq.com/symbol/syna", -"SNDX","Syndax Pharmaceuticals, Inc.","8.61","212716886.34","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sndx", -"SYNH","Syneos Health, Inc.","40.15","4126666504.95","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/synh", -"SGYP","Synergy Pharmaceuticals, Inc.","1.66","409589037.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sgyp", -"SYBX","Synlogic, Inc.","9.97","253744555.76","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/sybx", -"SNPS","Synopsys, Inc.","88.9","13221662634.6","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/snps", -"SYNT","Syntel, Inc.","30.26","2531441272.04","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/synt", -"SES","Synthesis Energy Systems, Inc.","2.99","32888185.07","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ses", -"SYPR","Sypris Solutions, Inc.","1.46","31241345.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sypr", -"SYRS","Syros Pharmaceuticals, Inc.","12.23","398432853.6","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/syrs", -"TROW","T. Rowe Price Group, Inc.","120.63","29209045780.59","n/a","1986","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/trow", -"TTOO","T2 Biosystems, Inc.","7.2","259343157.6","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ttoo", -"TRHC","Tabula Rasa HealthCare, Inc.","50.39","1008105917.69","n/a","2016","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/trhc", -"TCMD","Tactile Systems Technology, Inc.","46.26","836112815.82","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tcmd", -"TAIT","Taitron Components Incorporated","1.5898","8856532.5606","n/a","1995","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tait", -"TTWO","Take-Two Interactive Software, Inc.","113.88","13027676923.56","n/a","1997","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ttwo", -"TLND","Talend S.A.","55.03","1505569016.77","27359059","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/tlnd", -"TNDM","Tandem Diabetes Care, Inc.","11.69","585293283.4","n/a","2013","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tndm", -"TLF","Tandy Leather Factory, Inc.","7.816","71752521.36","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/tlf", -"TANH","Tantech Holdings Ltd.","3.375","96873441.75","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/tanh", -"TPIV","TapImmune Inc.","3.4799","37181047.2284","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tpiv", -"TEDU","Tarena International, Inc.","9.85","343297922.85","34852581","2014","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/tedu", -"TATT","TAT Technologies Ltd.","8.2252","72776799.9056","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/tatt", -"TAYD","Taylor Devices, Inc.","10.6","36689430.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tayd", -"CGBD","TCG BDC, Inc.","17.71","1108090809.21","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/cgbd", -"TCPC","TCP Capital Corp.","14.67","862975204.83","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/tcpc", -"AMTD","TD Ameritrade Holding Corporation","61.09","34665582933.98","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/amtd", -"PETZ","TDH Holdings, Inc.","3.79","35716012.5","n/a","2017","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/petz", -"TECD","Tech Data Corporation","82.33","3153196353.06","n/a","1986","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/tecd", -"TCCO","Technical Communications Corporation","4.4872","8296944.98","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/tcco", -"TTGT","TechTarget, Inc.","24.05","661308958.7","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ttgt", -"TGLS","Tecnoglass Inc.","8.8","321889163.2","n/a","2012","Consumer Durables","Electronic Components","https://www.nasdaq.com/symbol/tgls", -"TGEN","Tecogen Inc.","3.79","94066458.34","n/a","2014","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tgen", -"TNAV","Telenav, Inc.","5.35","239382984.05","n/a","2010","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tnav", -"TLGT","Teligent, Inc.","2.85","152466133.65","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tlgt", -"TELL","Tellurian Inc.","11.7","2672526893.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tell", -"TENX","Tenax Therapeutics, Inc.","6.03","8765431.11","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/tenx", -"TERP","TerraForm Power, Inc.","11.1","1643754899.7","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/terp", -"TBNK","Territorial Bancorp Inc.","30.45","296395123.5","n/a","2009","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tbnk", -"TSRO","TESARO, Inc.","50.58","2772975816.54","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tsro", -"TSLA","Tesla, Inc. ","284.54","48313095129.9","n/a","2010","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/tsla", -"TESS","TESSCO Technologies Incorporated","18.25","153082770.25","n/a","1994","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tess", -"TTEK","Tetra Tech, Inc.","52.85","2939301636.25","n/a","1991","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/ttek", -"TTPH","Tetraphase Pharmaceuticals, Inc.","3.66","188965752.42","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ttph", -"TCBI","Texas Capital Bancshares, Inc.","100.55","4994712957.65","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbi", -"TCBIL","Texas Capital Bancshares, Inc.","25.4898","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbil", -"TCBIP","Texas Capital Bancshares, Inc.","25.41","152460000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbip", +"SLGN","Silgan Holdings Inc.","27.5","3041485260","n/a","1997","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/slgn", +"SILC","Silicom Ltd","39.4","297451521.4","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/silc", +"SLAB","Silicon Laboratories, Inc.","108","4668955452","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/slab", +"SIMO","Silicon Motion Technology Corporation","48.63","1736719250.97","35712919","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/simo", +"SAMG","Silvercrest Asset Management Group Inc.","16.5","217823743.5","n/a","2013","Finance","Investment Managers","https://www.nasdaq.com/symbol/samg", +"SSNT","SilverSun Technologies, Inc.","4.15","18682283.25","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ssnt", +"SFNC","Simmons First National Corporation","32.8","3025573778.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfnc", +"SLP","Simulations Plus, Inc.","19.75","342188776.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/slp", +"SINA","Sina Corporation","93.21","6661762322.28","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sina", +"SBGI","Sinclair Broadcast Group, Inc.","29.1","2974927745.4","n/a","1995","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/sbgi", +"SINO","Sino-Global Shipping America, Ltd.","1.2815","15936138.1025","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/sino", +"SVA","Sinovac Biotech, Ltd.","8.43","482886088.23","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sva", +"SIRI","Sirius XM Holdings Inc.","7.18","32157382659.54","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/siri", +"SITO","SITO Mobile, Ltd.","3.79","95204345.2","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sito", +"SKYS","Sky Solar Holdings, Ltd.","1.18","16920342.14","14339273","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/skys", +"SKYW","SkyWest, Inc.","56.05","2917165408.5","n/a","1986","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/skyw", +"SWKS","Skyworks Solutions, Inc.","102.49","18660831595.93","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/swks", +"SNBR","Sleep Number Corporation","29.7","1097207100","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/snbr", +"SLM","SLM Corporation","11.93","5192188892.14","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slm", +"SLMBP","SLM Corporation","70.91","283640000","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slmbp", +"SGH","SMART Global Holdings, Inc.","45.5","1005829142.5","n/a","2017","Technology","Semiconductors","https://www.nasdaq.com/symbol/sgh", +"SND","Smart Sand, Inc.","5.92","244965053.44","n/a","2016","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/snd", +"SMBK","SmartFinancial, Inc.","25","317387775","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smbk", +"SMSI","Smith Micro Software, Inc.","2.45","52447559.15","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/smsi", +"SMTX","SMTC Corporation","3.08","52924496.24","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/smtx", +"SRAX","Social Reality, Inc.","4.0899","41769077.1462","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/srax", +"SCKT","Socket Mobile, Inc.","2.41","14168341.8","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/sckt", +"SODA","SodaStream International Ltd.","89.55","2025623417.85","n/a","2010","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/soda", +"SOHU","Sohu.com Limited ","39.99","1555646511.12","38900888","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sohu", +"SLRC","Solar Capital Ltd.","21.38","903536459.88","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/slrc", +"SUNS","Solar Senior Capital Ltd.","16.66","267234480.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/suns", +"SEDG","SolarEdge Technologies, Inc.","53.45","2405825015.1","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/sedg", +"SLNO","Soleno Therapeutics, Inc.","2.015","39833275.625","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slno", +"SLNOW","Soleno Therapeutics, Inc.","0.18","0","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slnow", +"SLGL","Sol-Gel Technologies Ltd.","8.64","163727723.52","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/slgl", +"SLDB","Solid Biosciences Inc.","23.7","840448428.3","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sldb", +"SNGX","Soligenix, Inc.","1.55","13563741.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngx", +"SNGXW","Soligenix, Inc.","0.517","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngxw", +"SONC","Sonic Corp.","30.98","1151058585.14","n/a","1991","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sonc", +"SOFO","Sonic Foundry, Inc.","2.2202","10421405.6608","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sofo", +"SNOA","Sonoma Pharmaceuticals, Inc.","3.855","23792042.28","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoa", +"SNOAW","Sonoma Pharmaceuticals, Inc.","0.35","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoaw", +"SPHS","Sophiris Bio, Inc.","3.75","112916823.75","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sphs", +"SORL","SORL Auto Parts, Inc.","4.84","93435817.64","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/sorl", +"SRNE","Sorrento Therapeutics, Inc.","7.25","672979256.25","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/srne", +"SOHO","Sotherly Hotels Inc.","6.82","96305772.42","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/soho", +"SOHOB","Sotherly Hotels Inc.","25.4873","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohob", +"SOHOO","Sotherly Hotels Inc.","25.07","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohoo", +"SOHOK","Sotherly Hotels LP","25.6868","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohok", +"SFBC","Sound Financial Bancorp, Inc.","38.8","97931316.4","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sfbc", +"SSB","South State Corporation","92.4","3399190502.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssb", +"SFST","Southern First Bancshares, Inc.","47.8","352846024.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfst", +"SMBC","Southern Missouri Bancorp, Inc.","37.28","335243531.52","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/smbc", +"SONA","Southern National Bancorp of Virginia, Inc.","17.3","415744136.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sona", +"SBSI","Southside Bancshares, Inc.","35.37","1239808587.39","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbsi", +"SP","SP Plus Corporation","38.05","861330582.45","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/sp", +"SGRP","SPAR Group, Inc.","1.3","26842015.2","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sgrp", +"SPKE","Spark Energy, Inc.","9.8","339339455","n/a","2014","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spke", +"SPKEP","Spark Energy, Inc.","23.052","0","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spkep", +"ONCE","Spark Therapeutics, Inc.","77.84","2910153250.48","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/once", +"SPAR","Spartan Motors, Inc.","16.25","573522885","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/spar", +"SPTN","SpartanNash Company","25.27","907742799.39","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/sptn", +"DWFI","SPDR Dorsey Wright Fixed Income Allocation ETF","23.957","164704375","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwfi", +"SPPI","Spectrum Pharmaceuticals, Inc.","20.35","2117521325.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sppi", +"SPRO","Spero Therapeutics, Inc.","11.49","165200381.97","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/spro", +"ANY","Sphere 3D Corp.","0.5011","7210650.6084","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/any", +"SPEX","Spherix Incorporated","1.05","8942976","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/spex", +"SPI","SPI Energy Co., Ltd.","0.349","25304844.233","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spi", +"SAVE","Spirit Airlines, Inc.","37.18","2537559724.7","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/save", +"STXB","Spirit of Texas Bancshares, Inc.","21.1","206497492.1","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/stxb", +"SPLK","Splunk Inc.","114.65","16622629995.5","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/splk", +"SPOK","Spok Holdings, Inc.","15.1","302185261.9","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/spok", +"SPWH","Sportsman's Warehouse Holdings, Inc.","5.31","227447855.01","n/a","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/spwh", +"SBPH","Spring Bank Pharmaceuticals, Inc.","13.58","178829425.04","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbph", +"FUND","Sprott Focus Trust, Inc.","8.07","200745123.6","n/a","n/a","Consumer Services","Miscellaneous","https://www.nasdaq.com/symbol/fund", +"SFM","Sprouts Farmers Market, Inc.","21.18","2792512724.76","n/a","2013","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/sfm", +"SPSC","SPS Commerce, Inc.","76.01","1319728565.65","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spsc", +"SSNC","SS&C Technologies Holdings, Inc.","51.51","12264071994.39","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssnc", +"SSLJ","SSLJ.com Limited","3.65","160600000","n/a","2018","Finance","Diversified Commercial Services","https://www.nasdaq.com/symbol/sslj", +"SSRM","SSR Mining Inc.","10.36","1243100523.28","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ssrm", +"STAA","STAAR Surgical Company","29.3","1219478188.8","n/a","n/a","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/staa", +"STAF","Staffing 360 Solutions, Inc.","1.5","6253758","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/staf", +"STMP","Stamps.com Inc.","261.6","4688879944.8","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stmp", +"STND","Standard AVB Financial Corp.","30.9","148216268.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stnd", +"SBLK","Star Bulk Carriers Corp.","13.31","853969653.24","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sblk", +"SBLKZ","Star Bulk Carriers Corp.","25.5","0","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sblkz", +"SBUX","Starbucks Corporation","57.14","78853200000","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sbux", +"STFC","State Auto Financial Corporation","32.2","1380988351.4","n/a","1991","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/stfc", +"STBZ","State Bank Financial Corporation.","34.81","1361576615.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stbz", +"STDY","SteadyMed Ltd.","4.625","122898825.375","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stdy", +"GASS","StealthGas, Inc.","3.98","158645040.74","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gass", +"STCN","Steel Connect, Inc.","2.15","129442783.9","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stcn", +"STLD","Steel Dynamics, Inc.","50.27","11860383982.26","n/a","1996","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/stld", +"SMRT","Stein Mart, Inc.","2.9","138940305","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/smrt", +"STLR","Stellar Acquisition III Inc.","10.39","93615739.03","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlr", +"STLRU","Stellar Acquisition III Inc.","10.55","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlru", +"STLRW","Stellar Acquisition III Inc.","0.28","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlrw", +"SBOT","Stellar Biotechnologies, Inc.","1.8","8493152.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbot", +"STML","Stemline Therapeutics, Inc.","18.4","557040312","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stml", +"SRCL","Stericycle, Inc.","64.17","5491445673.42","n/a","1996","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srcl", +"SRCLP","Stericycle, Inc.","48.13","0","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srclp", +"SBT","Sterling Bancorp, Inc.","13.84","733561007.92","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sbt", +"STRL","Sterling Construction Company Inc","13.31","359636253.24","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/strl", +"SHOO","Steven Madden, Ltd.","54.5","3186325114.5","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/shoo", +"SSFN","Stewardship Financial Corp","11.55","100194979.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssfn", +"SFIX","Stitch Fix, Inc.","19.67","1911689553.27","n/a","2017","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/sfix", +"SYBT","Stock Yards Bancorp, Inc.","40.6","922915018.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sybt", +"BANX","StoneCastle Financial Corp","22.2","145335363.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/banx", +"SSKN","Strata Skin Sciences, Inc.","2.17","54021807.14","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/sskn", +"SSYS","Stratasys, Ltd.","19.71","1058624100","n/a","1994","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ssys", +"HNDL","Strategy Shares Nasdaq 7HANDL Index ETF","24.26","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hndl", +"STRT","Strattec Security Corporation","39.35","145752045.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/strt", +"STRS","Stratus Properties Inc.","31.45","256423486.5","n/a","n/a","Consumer Services","Homebuilding","https://www.nasdaq.com/symbol/strs", +"STRA","Strayer Education, Inc.","110.8","1252114346.8","n/a","1996","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/stra", +"STRM","Streamline Health Solutions, Inc.","1.54","30776442.62","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/strm", +"SBBP","Strongbridge Biopharma plc","6.45","293698589.25","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbbp", +"SUMR","Summer Infant, Inc.","1.25","23356546.25","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sumr", +"SMMF","Summit Financial Group, Inc.","27.54","343369078.02","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smmf", +"SSBI","Summit State Bank","15.8","95850305","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/ssbi", +"SMMT","Summit Therapeutics plc","12.85","78933026.8","6142648","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/smmt", +"SNHY","Sun Hydraulics Corporation","51.82","1637239115.88","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/snhy", +"SNDE","Sundance Energy Australia Limited","5","6603875","1320775","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/snde", +"SNSS","Sunesis Pharmaceuticals, Inc.","2.47","84896797.31","n/a","2005","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snss", +"STKL","SunOpta, Inc.","7.85","682051669.55","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/stkl", +"SPWR","SunPower Corporation","7.28","1025480448.72","n/a","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/spwr", +"RUN","Sunrun Inc.","12.28","1338503385.16","n/a","2015","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/run", +"SUNW","Sunworks, Inc.","1.14","29241620.16","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/sunw", +"SMCI","Super Micro Computer, Inc.","25.6","1246540595.2","n/a","2007","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/smci", +"SPCB","SuperCom, Ltd.","1.89","28271260.71","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spcb", +"SCON","Superconductor Technologies Inc.","0.955","11769227.09","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/scon", +"SGC","Superior Group of Companies, Inc.","23.3","356659181.3","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sgc", +"SUPN","Supernus Pharmaceuticals, Inc.","54.2","2807368457.2","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/supn", +"SPRT","support.com, Inc.","2.92","54706360.6","n/a","2000","Technology","EDP Services","https://www.nasdaq.com/symbol/sprt", +"SURF","Surface Oncology, Inc.","13.43","370631940.45","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/surf", +"SGRY","Surgery Partners, Inc.","15.45","755702033.85","n/a","2015","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/sgry", +"SRDX","Surmodics, Inc.","51.8","686762120.8","n/a","1998","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srdx", +"SIVB","SVB Financial Group","322.4","17078791163.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sivb", +"SYKE","Sykes Enterprises, Incorporated","29.13","1246745997.66","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/syke", +"SYMC","Symantec Corporation","21.3","13238773202.4","n/a","1989","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/symc", +"SYNC","Synacor, Inc.","2","77593444","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sync", +"SYNL","Synalloy Corporation","19.5","170769963","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/synl", +"SYNA","Synaptics Incorporated","42.56","1473178351.68","n/a","2002","Technology","Semiconductors","https://www.nasdaq.com/symbol/syna", +"SNDX","Syndax Pharmaceuticals, Inc.","7.84","193693424.96","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sndx", +"SYNH","Syneos Health, Inc.","43.35","4455566450.55","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/synh", +"SGYP","Synergy Pharmaceuticals, Inc.","1.74","429328268.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sgyp", +"SYBX","Synlogic, Inc.","9.87","251199474.96","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/sybx", +"SNPS","Synopsys, Inc.","90.12","13428862668.48","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/snps", +"SYNT","Syntel, Inc.","32.73","2738072466.42","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/synt", +"SES","Synthesis Energy Systems, Inc.","3.01","33108172.93","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ses", +"SYPR","Sypris Solutions, Inc.","1.63","34879036.66","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sypr", +"SYRS","Syros Pharmaceuticals, Inc.","12.83","417979845.6","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/syrs", +"TROW","T. Rowe Price Group, Inc.","125.22","30320456873.46","n/a","1986","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/trow", +"TTOO","T2 Biosystems, Inc.","8.46","364945238.1","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ttoo", +"TRHC","Tabula Rasa HealthCare, Inc.","51.2","1024310835.2","n/a","2016","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/trhc", +"TCMD","Tactile Systems Technology, Inc.","49.39","892685083.73","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tcmd", +"TAIT","Taitron Components Incorporated","1.7048","9497179.9656","n/a","1995","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tait", +"TTWO","Take-Two Interactive Software, Inc.","113.42","12972936954.08","n/a","1997","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ttwo", +"TLND","Talend S.A.","56.38","1542503746.42","27359059","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/tlnd", +"TNDM","Tandem Diabetes Care, Inc.","15.64","783061330.4","n/a","2013","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tndm", +"TLF","Tandy Leather Factory, Inc.","7.5","68851575","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/tlf", +"TANH","Tantech Holdings Ltd.","3.3","94720698.6","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/tanh", +"TAOP","Taoping Inc.","1.73","70515081.99","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/taop", +"TPIV","TapImmune Inc.","5.95","75963780.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tpiv", +"TEDU","Tarena International, Inc.","7.41","258257625.21","34852581","2014","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/tedu", +"TATT","TAT Technologies Ltd.","7.75","70699382.75","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/tatt", +"TAYD","Taylor Devices, Inc.","10.3309","35758003.2503","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tayd", +"CGBD","TCG BDC, Inc.","18.28","1143754940.28","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/cgbd", +"TCPC","TCP Capital Corp.","14.84","872975599.16","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/tcpc", +"AMTD","TD Ameritrade Holding Corporation","62.11","35244382976.42","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/amtd", +"PETZ","TDH Holdings, Inc.","3.91","36846862.5","n/a","2017","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/petz", +"TECD","Tech Data Corporation","87.92","3368886117.52","n/a","1986","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/tecd", +"TCCO","Technical Communications Corporation","4.4496","8227421.64","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/tcco", +"TTGT","TechTarget, Inc.","27.68","761123990.72","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ttgt", +"TGLS","Tecnoglass Inc.","9.04","330667958.56","n/a","2012","Consumer Durables","Electronic Components","https://www.nasdaq.com/symbol/tgls", +"TGEN","Tecogen Inc.","3.68","91336297.28","n/a","2014","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tgen", +"TNAV","Telenav, Inc.","5.4","241620208.2","n/a","2010","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tnav", +"TLGT","Teligent, Inc.","3.08","164819695.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tlgt", +"TELL","Tellurian Inc.","10.95","2501211066.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tell", +"TENX","Tenax Therapeutics, Inc.","6.31","9172695.56","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/tenx", +"TERP","TerraForm Power, Inc.","10.77","1594886510.79","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/terp", +"TBNK","Territorial Bancorp Inc.","31.22","303890172.6","n/a","2009","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tbnk", +"TSRO","TESARO, Inc.","45.42","2490086231.46","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tsro", +"TSLA","Tesla, Inc. ","316.09","53670085891.65","n/a","2010","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/tsla", +"TESS","TESSCO Technologies Incorporated","18","151679790","n/a","1994","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tess", +"TTEK","Tetra Tech, Inc.","57.1","3175669317.5","n/a","1991","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/ttek", +"TTPH","Tetraphase Pharmaceuticals, Inc.","3.73","192579851.51","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ttph", +"TCBI","Texas Capital Bancshares, Inc.","101.05","5019549919.15","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbi", +"TCBIL","Texas Capital Bancshares, Inc.","25.6148","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbil", +"TCBIP","Texas Capital Bancshares, Inc.","25.285","151710000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbip", "TCBIW","Texas Capital Bancshares, Inc.","77","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbiw", -"TXN","Texas Instruments Incorporated","110.33","108004039599.83","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/txn", -"TXRH","Texas Roadhouse, Inc.","60.4","4313417740.4","n/a","2004","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/txrh", -"TFSL","TFS Financial Corporation","15.16","4253071963.04","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tfsl", -"TGTX","TG Therapeutics, Inc.","14.05","1096042073.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tgtx", -"ANDE","The Andersons, Inc.","32.45","918335000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/ande", -"TBBK","The Bancorp, Inc.","11.77","662736191.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tbbk", -"BPRN","The Bank of Princeton","33.11","219798384.19","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bprn", -"CG","The Carlyle Group L.P.","22.35","7493672764.2","n/a","2012","Finance","Investment Managers","https://www.nasdaq.com/symbol/cg", -"TCGP","The Carlyle Group L.P.","23.43","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/tcgp", -"CAKE","The Cheesecake Factory Incorporated","52.33","2398088866.09","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cake", -"CHEF","The Chefs' Warehouse, Inc.","28.35","813716612.1","n/a","2011","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/chef", -"TCFC","The Community Financial Corporation","36.91","205744903.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcfc", -"DSGX","The Descartes Systems Group Inc.","30.5","2342851400","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dsgx", -"DXYN","The Dixie Group, Inc.","2.6","42689080.2","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/dxyn", -"ENSG","The Ensign Group, Inc.","33.99","1760519085.93","n/a","2007","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ensg", -"XONE","The ExOne Company","6.55","106123879.45","n/a","2013","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/xone", -"FINL","The Finish Line, Inc.","13.44","544543520.64","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/finl", -"FBMS","The First Bancshares, Inc.","34.25","447508890.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbms", -"FLIC","The First of Long Island Corporation","24.95","632414087.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/flic", -"GT","The Goodyear Tire & Rubber Company","26.32","6312296174.24","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/gt", -"HABT","The Habit Restaurants, Inc.","9.05","235749975.05","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/habt", -"HCKT","The Hackett Group, Inc.","16.23","477311721.75","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hckt", -"HAIN","The Hain Celestial Group, Inc.","26.97","2923096117.65","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/hain", -"CUBA","The Herzfeld Caribbean Basin Fund, Inc.","6.8537","42038258.6883","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cuba", -"INTG","The Intergroup Corporation","26.4","62042560.8","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/intg", -"JYNT","The Joint Corp.","7.37","100185966.98","n/a","2014","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/jynt", -"KEYW","The KEYW Holding Corporation","8.23","410677000","n/a","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/keyw", -"KHC","The Kraft Heinz Company","58.06","70785141473.66","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/khc", -"OLD","The Long-Term Care ETF","23.4328","2343303.4328","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/old", -"MSG","The Madison Square Garden Company","266.56","6307704975.04","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/msg", -"MDCO","The Medicines Company","32.2","2370274940.6","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdco", -"MEET","The Meet Group, Inc.","3.28","237783130.96","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/meet", -"MIK","The Michaels Companies, Inc.","18.86","3433486801.32","n/a","2014","Consumer Services","Recreational Products/Toys","https://www.nasdaq.com/symbol/mik", -"MIDD","The Middleby Corporation","103.96","5791624491.04","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/midd", -"NAVG","The Navigators Group, Inc.","58.75","1746183832.5","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/navg", -"SLIM","The Obesity ETF","35.37","3537035.37","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slim", -"STKS","The ONE Group Hospitality, Inc.","2.35","64278612.35","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/stks", -"ORG","The Organics ETF","32.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/org", -"PRSC","The Providence Service Corporation","75.01","976924839.28","n/a","2003","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/prsc", -"RMR","The RMR Group Inc.","79.1","2465900023.3","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/rmr", -"SMPL","The Simply Good Foods Company","14","988156022","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smpl", -"SMPLW","The Simply Good Foods Company","3.79","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smplw", -"TSG","The Stars Group Inc.","36.6","5562164586","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/tsg", -"TTD","The Trade Desk, Inc.","80.44","3388302769.72","n/a","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ttd", -"ULTI","The Ultimate Software Group, Inc.","264.14","8086386450.38","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ulti", -"YORW","The York Water Company","31.35","404246713.2","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/yorw", -"NCTY","The9 Limited","1.3367","11489384.2945","8595335","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ncty", -"TXMD","TherapeuticsMD, Inc.","6.1","1321164071.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/txmd", -"TRPX","Therapix Biosciences Ltd.","4.3844","8827143.2108","2013307","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trpx", -"TBPH","Theravance Biopharma, Inc.","24.48","1342822443.84","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tbph", -"TST","TheStreet, Inc.","1.8","88543843.2","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/tst", -"TCRD","THL Credit, Inc.","7.88","257467889.2","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/tcrd", -"TIBR","Tiberius Acquisition Corporation","9.58","206568750","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibr", -"TIBRU","Tiberius Acquisition Corporation","10.1","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibru", -"TIBRW","Tiberius Acquisition Corporation","0.52","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibrw", -"TIG","TiGenix","41.5444","45987241.2248","1106942","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tig", -"TTS","Tile Shop Hldgs, Inc.","6.85","359653379.55","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/tts", -"TSBK","Timberland Bancorp, Inc.","32.82","242632582.14","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/tsbk", -"TNTR","Tintri, Inc.","1.09","34143265.73","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/tntr", -"TIPT","Tiptree Inc.","6.65","247456574.75","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/tipt", -"TITN","Titan Machinery Inc.","19.41","428574993.33","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/titn", -"TTNP","Titan Pharmaceuticals, Inc.","0.8195","17376468.208","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ttnp", -"TVTY","Tivity Health, Inc.","38.2","1523264766.2","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/tvty", -"TIVO","TiVo Corporation","14.55","1789111650","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tivo", -"TMUS","T-Mobile US, Inc.","56.68","47999218016.88","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tmus", -"TMSR","TMSR Holding Company Limited","8.01","91294735.95","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/tmsr", -"TOCA","Tocagen Inc.","9.9","197138531.7","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/toca", -"TNXP","Tonix Pharmaceuticals Holding Corp.","2.92","24705506.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tnxp", -"TISA","Top Image Systems, Ltd.","1.06","19008163.8","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tisa", -"TOPS","TOP Ships Inc.","1.6","95512","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/tops", -"TRCH","Torchlight Energy Resources, Inc.","1.225","85492791.65","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/trch", -"TRMD","TORM plc","7.93","586074151.78","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/trmd", -"TSEM","Tower Semiconductor Ltd.","24.82","2448709380.76","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/tsem", -"CLUB","Town Sports International Holdings, Inc.","10.75","292456727.75","n/a","2006","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/club", -"TOWN","Towne Bank","31.3","2261989871.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/town", -"TPIC","TPI Composites, Inc.","26.47","902548860.56","n/a","2016","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tpic", -"TCON","TRACON Pharmaceuticals, Inc.","2.5","74328327.5","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tcon", -"TSCO","Tractor Supply Company","71.67","8747344212.63","n/a","1994","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/tsco", -"TWMC","Trans World Entertainment Corp.","1.3","46993141","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/twmc", -"TACT","TransAct Technologies Incorporated","11.05","81796332.15","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tact", -"TRNS","Transcat, Inc.","17","121596988","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/trns", -"TGA","TransGlobe Energy Corporation","2.04","147298952.76","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tga", -"TA","TravelCenters of America LLC","3.25","129995781.5","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/ta", -"TANNI","TravelCenters of America LLC","23.6054","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tanni", -"TANNL","TravelCenters of America LLC","22.91","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannl", -"TANNZ","TravelCenters of America LLC","23.672","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannz", -"TZOO","Travelzoo","16","199384848","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tzoo", -"TRMT","Tremont Mortgage Trust","12.42","39035302.38","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/trmt", -"TRVN","Trevena, Inc.","1.83","124382744.79","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trvn", -"TCBK","TriCo Bancshares","38.66","888012158.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbk", -"TRIL","Trillium Therapeutics Inc.","6","78884424","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tril", -"TRS","TriMas Corporation","28.75","1320322015","n/a","2007","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/trs", -"TRMB","Trimble Inc.","34.83","8680320583.65","n/a","1990","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/trmb", -"TRIB","Trinity Biotech plc","4.48","107319502.08","23955246","1992","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/trib", -"TMCXU","Trinity Merger Corp.","10.03","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tmcxu", -"TRIP","TripAdvisor, Inc.","48.85","6712166104.25","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/trip", -"TSC","TriState Capital Holdings, Inc.","26.6","770953492.4","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/tsc", -"TSCAP","TriState Capital Holdings, Inc.","26.31","762548360.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tscap", -"TBK","Triumph Bancorp, Inc.","40.5","1062816228","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/tbk", -"TRVG","trivago N.V.","4.78","148076694.64","30978388","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/trvg", -"TRNC","tronc, Inc.","17.51","617890288.52","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/trnc", -"TROV","TrovaGene, Inc.","0.279","16566507.198","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/trov", -"TRUE","TrueCar, Inc.","9.04","912429574","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/true", -"THST","Truett-Hurst, Inc.","1.61","7239186.29","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/thst", -"TRUP","Trupanion, Inc.","28.23","880406187","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/trup", -"TRST","TrustCo Bank Corp NY","8.8","848578658.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trst", -"TRMK","Trustmark Corporation","32.64","2212409408.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trmk", -"TSRI","TSR, Inc.","5.025","9859361.55","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tsri", -"TTEC","TTEC Holdings, Inc.","33.6","1545825758.4","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/ttec", -"TTMI","TTM Technologies, Inc.","16.12","1667539557.84","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/ttmi", -"TCX","Tucows Inc.","63.15","668892062.25","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tcx", -"TUES","Tuesday Morning Corp.","2.7","123800553.9","n/a","1999","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/tues", -"TOUR","Tuniu Corporation","6.82","242867490.58","35611069","2014","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/tour", -"HEAR","Turtle Beach Corporation","16.33","223459671.01","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hear", -"FOX","Twenty-First Century Fox, Inc.","37.28","69063194256.32","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/fox", -"FOXA","Twenty-First Century Fox, Inc.","37.77","46114902251.43","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/foxa", -"TWIN","Twin Disc, Incorporated","28.84","333139059.4","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/twin", -"TRCB","Two River Bancorp","17.28","147404845.44","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trcb", -"TYME","Tyme Technologies, Inc.","3.29","333120458.51","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tyme", -"USCR","U S Concrete, Inc.","57.4","964899108.6","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/uscr", -"PRTS","U.S. Auto Parts Network, Inc.","1.58","55257864.56","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prts", -"USEG","U.S. Energy Corp.","1.39","17501232.85","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/useg", -"GROW","U.S. Global Investors, Inc.","2.54","38467187.48","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/grow", -"USAU","U.S. Gold Corp.","1.35","23425313.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usau", -"UBNT","Ubiquiti Networks, Inc.","80.98","5998134424.38","n/a","2011","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/ubnt", -"UFPT","UFP Technologies, Inc.","32.1","235880109","n/a","1993","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/ufpt", -"ULTA","Ulta Beauty, Inc.","257.6","15587899700.8","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ulta", -"UCTT","Ultra Clean Holdings, Inc.","17.56","679998216.32","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/uctt", -"UPL","Ultra Petroleum Corp.","2.4","472928599.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/upl", -"RARE","Ultragenyx Pharmaceutical Inc.","64.18","3194386021.46","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rare", -"ULBI","Ultralife Corporation","9.55","151975300.2","n/a","1992","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ulbi", -"UMBF","UMB Financial Corporation","79.65","3987064821.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/umbf", -"UMPQ","Umpqua Holdings Corporation","23.86","5253302655.42","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/umpq", -"UNAM","Unico American Corporation","7.3721","39124715.1893","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/unam", -"UBSH","Union Bankshares Corporation","41.05","2705590804.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsh", -"UNB","Union Bankshares, Inc.","50.5","225515880.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unb", -"QURE","uniQure N.V.","30.83","1139070337.28","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/qure", -"UBCP","United Bancorp, Inc.","13.1","72764736","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubcp", -"UBOH","United Bancshares, Inc.","22.4895","73498182.3345","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uboh", -"UBSI","United Bankshares, Inc.","35.95","3779832790.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsi", -"UCBA","United Community Bancorp","26.5","111766903.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ucba", -"UCBI","United Community Banks, Inc.","33.43","2645157809.53","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ucbi", -"UCFC","United Community Financial Corp.","10.49","523584999.26","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ucfc", -"UBNK","United Financial Bancorp, Inc. ","17.74","904591658.12","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ubnk", -"UFCS","United Fire Group, Inc","52.81","1316376280.88","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ufcs", -"UIHC","United Insurance Holdings Corp.","21.03","898947055.11","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/uihc", -"UNFI","United Natural Foods, Inc.","47.58","2398464169.14","n/a","1996","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/unfi", -"UBFO","United Security Bancshares","11.25","190109418.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubfo", -"USLM","United States Lime & Minerals, Inc.","78.68","440033085.24","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/uslm", -"UTHR","United Therapeutics Corporation","107.7","4689691169.4","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/uthr", -"UG","United-Guardian, Inc.","18.75","86143481.25","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ug", -"UNIT","Uniti Group Inc.","20.14","3538676183.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/unit", -"UNTY","Unity Bancorp, Inc.","23.2","248451607.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unty", -"UBX","Unity Biotechnology, Inc.","13.98","585811461.24","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ubx", -"OLED","Universal Display Corporation","99.9","4703901190.2","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/oled", -"UEIC","Universal Electronics Inc.","30.75","434366443.5","n/a","1993","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/ueic", -"UFPI","Universal Forest Products, Inc.","34.91","2148497618.82","n/a","1993","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/ufpi", -"ULH","Universal Logistics Holdings, Inc.","24","681477408","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ulh", -"USAP","Universal Stainless & Alloy Products, Inc.","29.11","211500451.6","n/a","1994","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/usap", -"UVSP","Univest Corporation of Pennsylvania","29.8","876323414.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uvsp", -"UMRX","Unum Therapeutics Inc.","11.68","348520524.48","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/umrx", -"UPLD","Upland Software, Inc.","32.27","694855872.55","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/upld", -"UONE","Urban One, Inc. ","1.75","84936405.75","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uone", -"UONEK","Urban One, Inc. ","1.8","87363160.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uonek", -"URBN","Urban Outfitters, Inc.","42.76","4640721676.56","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/urbn", -"URGN","UroGen Pharma Ltd.","62.04","960005781.24","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/urgn", -"ECOL","US Ecology, Inc.","58.9","1291764643.2","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/ecol", -"USAT","USA Technologies, Inc.","12","644045604","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usat", -"USATP","USA Technologies, Inc.","25.99","11567187.37","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usatp", -"USAK","USA Truck, Inc.","26.76","223247253.48","n/a","1992","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/usak", -"UTMD","Utah Medical Products, Inc.","103.5","386110683","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/utmd", -"UTSI","UTStarcom Holdings Corp","4.88","175159894.48","n/a","2000","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/utsi", -"VLRX","Valeritas Holdings, Inc.","1.44","32245731.36","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/vlrx", -"VALX","Validea Market Legends ETF","30.1101","25589971.788","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/valx", -"VALU","Value Line, Inc.","20.04","194351106.36","n/a","1983","Finance","Investment Managers","https://www.nasdaq.com/symbol/valu", -"VNDA","Vanda Pharmaceuticals Inc.","16.9","880670846.9","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vnda", -"BBH","VanEck Vectors Biotech ETF","117.83","417884448.49","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbh", -"GNRX","VanEck Vectors Generic Drugs ETF","24.6001","3690015","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnrx", -"PPH","VanEck Vectors Pharmaceutical ETF","58.4899","253737257.8062","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pph", -"VWOB","Vanguard Emerging Markets Government Bond ETF","75.62","991681814.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vwob", -"VNQI","Vanguard Global ex-U.S. Real Estate ETF","60.76","6154119132","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vnqi", -"VCIT","Vanguard Intermediate-Term Corporate Bond ETF","82.84","18185889637.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcit", -"VGIT","Vanguard Intermediate-Term Treasury ETF","61.82","1691254621.32","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgit", -"VIGI","Vanguard International Dividend Appreciation ETF","66.52","926201597.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vigi", -"VYMI","Vanguard International High Dividend Yield ETF","66.75","968287515","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vymi", -"VCLT","Vanguard Long-Term Corporate Bond ETF","86.92","2016916799.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vclt", -"VGLT","Vanguard Long-Treasury ETF","71.52","659220723.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vglt", -"VMBS","Vanguard Mortgage-Backed Securities ETF","50.82","5221815475.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vmbs", -"VONE","Vanguard Russell 1000 ETF","125.1","885082500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vone", -"VONG","Vanguard Russell 1000 Growth ETF","145.25","1732354772.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vong", -"VONV","Vanguard Russell 1000 Value ETF","107.39","1361168250","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vonv", -"VTWO","Vanguard Russell 2000 ETF","129.96","1426311000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwo", -"VTWG","Vanguard Russell 2000 Growth ETF","146.61","263898000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwg", -"VTWV","Vanguard Russell 2000 Value ETF","113.46","201391500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwv", -"VTHR","Vanguard Russell 3000 ETF","125.4352","379441480","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vthr", -"VCSH","Vanguard Short-Term Corporate Bond ETF","77.89","20916799860.35","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcsh", -"VTIP","Vanguard Short-Term Inflation-Protected Securities Index Fund","48.87","4901270675.31","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtip", -"VGSH","Vanguard Short-Term Treasury ETF","59.74","2371529605.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgsh", -"VTC","Vanguard Total Corporate Bond ETF","80.6","50375000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtc", -"BNDX","Vanguard Total International Bond ETF","54.31","11661798496.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bndx", -"VXUS","Vanguard Total International Stock ETF","57.27","11234626978.65","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vxus", -"VEAC","Vantage Energy Acquisition Corp.","9.8","155124631.2","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veac", -"VEACU","Vantage Energy Acquisition Corp.","10.25","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacu", -"VEACW","Vantage Energy Acquisition Corp.","1.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacw", -"VREX","Varex Imaging Corporation","37.51","1423661104.25","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vrex", -"VRNS","Varonis Systems, Inc.","72.75","2091767727.75","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/vrns", -"VDSI","VASCO Data Security International, Inc.","20.35","820349200","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/vdsi", -"VBLT","Vascular Biogenics Ltd.","2.2","65774110.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vblt", -"VXRT","Vaxart, Inc.","5.08","36277240.12","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vxrt", -"VBIV","VBI Vaccines, Inc.","3.53","226681516.31","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vbiv", +"TXN","Texas Instruments Incorporated","117.24","114768364023.24","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/txn", +"TXRH","Texas Roadhouse, Inc.","63.68","4547656319.68","n/a","2004","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/txrh", +"TFSL","TFS Financial Corporation","16.48","4623392213.12","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tfsl", +"TGTX","TG Therapeutics, Inc.","13.95","1088241062.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tgtx", +"ANDE","The Andersons, Inc.","33.6","950880000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/ande", +"TBBK","The Bancorp, Inc.","11.43","643591730.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tbbk", +"BPRN","The Bank of Princeton","32.85","218072392.65","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bprn", +"CG","The Carlyle Group L.P.","22.9","7678080818.8","n/a","2012","Finance","Investment Managers","https://www.nasdaq.com/symbol/cg", +"TCGP","The Carlyle Group L.P.","23.65","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/tcgp", +"CAKE","The Cheesecake Factory Incorporated","53.62","2457204758.26","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cake", +"CHEF","The Chefs' Warehouse, Inc.","26.6","763487191.6","n/a","2011","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/chef", +"TCFC","The Community Financial Corporation","36.9","205689160.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcfc", +"DSGX","The Descartes Systems Group Inc.","30.1","2312125480","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dsgx", +"DXYN","The Dixie Group, Inc.","2.35","38584360.95","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/dxyn", +"ENSG","The Ensign Group, Inc.","36.89","1910725186.23","n/a","2007","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ensg", +"XONE","The ExOne Company","6.78","109850366.82","n/a","2013","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/xone", +"FINL","The Finish Line, Inc.","13.53","548190017.43","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/finl", +"FBMS","The First Bancshares, Inc.","35.15","459268247.95","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbms", +"FLIC","The First of Long Island Corporation","25.95","657761345.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/flic", +"GT","The Goodyear Tire & Rubber Company","25.29","6065272425.78","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/gt", +"HABT","The Habit Restaurants, Inc.","9.75","253984779.75","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/habt", +"HCKT","The Hackett Group, Inc.","16.48","484664028","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hckt", +"HAIN","The Hain Celestial Group, Inc.","27.66","2997880556.7","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/hain", +"CUBA","The Herzfeld Caribbean Basin Fund, Inc.","6.8","41708881.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cuba", +"INTG","The Intergroup Corporation","25.95","60985017.15","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/intg", +"JYNT","The Joint Corp.","7.38","100321904.52","n/a","2014","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/jynt", +"KEYW","The KEYW Holding Corporation","9.3","464070000","n/a","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/keyw", +"KHC","The Kraft Heinz Company","57.67","70309664291.87","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/khc", +"OLD","The Long-Term Care ETF","24.6796","2467984.6796","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/old", +"MSG","The Madison Square Garden Company","271.55","6425785136.45","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/msg", +"MDCO","The Medicines Company","36.06","2654413489.38","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdco", +"MEET","The Meet Group, Inc.","3.96","287079633.72","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/meet", +"MIK","The Michaels Companies, Inc.","20.17","3671973954.54","n/a","2014","Consumer Services","Recreational Products/Toys","https://www.nasdaq.com/symbol/mik", +"MIDD","The Middleby Corporation","103.06","5741485379.44","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/midd", +"NAVG","The Navigators Group, Inc.","60.8","1807114502.4","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/navg", +"SLIM","The Obesity ETF","36.3862","3638656.3862","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slim", +"STKS","The ONE Group Hospitality, Inc.","2.49","68107976.49","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/stks", +"ORG","The Organics ETF","33.015","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/org", +"PRSC","The Providence Service Corporation","74.29","967547611.12","n/a","2003","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/prsc", +"RMR","The RMR Group Inc.","75.85","2364583018.55","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/rmr", +"SMPL","The Simply Good Foods Company","13.39","945100652.47","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smpl", +"SMPLW","The Simply Good Foods Company","3.42","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smplw", +"TSG","The Stars Group Inc.","36.45","5539368829.5","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/tsg", +"TTD","The Trade Desk, Inc.","86.55","3645668880.15","n/a","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ttd", +"ULTI","The Ultimate Software Group, Inc.","262.46","8034954901.82","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ulti", +"YORW","The York Water Company","31.5","406180908","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/yorw", +"NCTY","The9 Limited","1.24","10658215.4","8595335","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ncty", +"TXMD","TherapeuticsMD, Inc.","7.38","1598391942.12","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/txmd", +"TRPX","Therapix Biosciences Ltd.","4.4","8858550.8","2013307","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trpx", +"TBPH","Theravance Biopharma, Inc.","23.84","1307715974.72","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tbph", +"TST","TheStreet, Inc.","1.805","88789798.32","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/tst", +"TCRD","THL Credit, Inc.","8.09","264329343.1","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/tcrd", +"TIBR","Tiberius Acquisition Corporation","9.65","208078125","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibr", +"TIBRU","Tiberius Acquisition Corporation","10.11","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibru", +"TIBRW","Tiberius Acquisition Corporation","0.62","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibrw", +"TIG","TiGenix","41.8001","46270286.2942","1106942","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tig", +"TTS","Tile Shop Hldgs, Inc.","7.6","398893691.2","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/tts", +"TSBK","Timberland Bancorp, Inc.","35.11","259562155.97","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/tsbk", +"TNTR","Tintri, Inc.","0.5599","18992100.2678","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/tntr", +"TIPT","Tiptree Inc.","6.55","243735423.25","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/tipt", +"TITN","Titan Machinery Inc.","17.34","382869159.42","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/titn", +"TTNP","Titan Pharmaceuticals, Inc.","1.01","21415781.44","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ttnp", +"TVTY","Tivity Health, Inc.","33.85","1349803987.85","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/tvty", +"TIVO","TiVo Corporation","13.875","1706111625","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tivo", +"TMUS","T-Mobile US, Inc.","57.82","48964622190.12","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tmus", +"TMSR","TMSR Holding Company Limited","8.2","93460279","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/tmsr", +"TOCA","Tocagen Inc.","9.76","194350714.08","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/toca", +"TNXP","Tonix Pharmaceuticals Holding Corp.","4.1","34689239","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tnxp", +"TISA","Top Image Systems, Ltd.","1.06","19346825.32","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tisa", +"TOPS","TOP Ships Inc.","1.18","20028868.06","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/tops", +"TRCH","Torchlight Energy Resources, Inc.","1.32","92122844.88","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/trch", +"TRMD","TORM plc","7.9862","590227665.9452","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/trmd", +"TSEM","Tower Semiconductor Ltd.","25.46","2520900971.88","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/tsem", +"CLUB","Town Sports International Holdings, Inc.","11.9","323742796.3","n/a","2006","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/club", +"TOWN","Towne Bank","33.35","2410139367.45","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/town", +"TPIC","TPI Composites, Inc.","26.02","887205188.96","n/a","2016","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tpic", +"TCON","TRACON Pharmaceuticals, Inc.","2.65","78788027.15","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tcon", +"TSCO","Tractor Supply Company","76.78","9371021189.42","n/a","1994","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/tsco", +"TWMC","Trans World Entertainment Corp.","1","36212570","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/twmc", +"TACT","TransAct Technologies Incorporated","11","81426213","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tact", +"TRNS","Transcat, Inc.","19.65","140596732.5","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/trns", +"TGA","TransGlobe Energy Corporation","2.45","176903154.05","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tga", +"TA","TravelCenters of America LLC","3.5","139995457","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/ta", +"TANNI","TravelCenters of America LLC","24.26","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tanni", +"TANNL","TravelCenters of America LLC","23.65","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannl", +"TANNZ","TravelCenters of America LLC","24.25","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannz", +"TZOO","Travelzoo","17.75","221192565.75","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tzoo", +"TRMT","Tremont Mortgage Trust","12.1","38029561.9","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/trmt", +"TRVN","Trevena, Inc.","1.8","122343683.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trvn", +"TCBK","TriCo Bancshares","40.22","923845034.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbk", +"TDACU","Trident Acquisitions Corp.","10.09","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tdacu", +"TRIL","Trillium Therapeutics Inc.","6.5","85458126","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tril", +"TRS","TriMas Corporation","29.3","1345580349.2","n/a","2007","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/trs", +"TRMB","Trimble Inc.","35.04","8732656711.2","n/a","1990","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/trmb", +"TRIB","Trinity Biotech plc","4.77","114266523.42","23955246","1992","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/trib", +"TMCX","Trinity Merger Corp.","9.75","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tmcx", +"TMCXU","Trinity Merger Corp.","10.13","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tmcxu", +"TMCXW","Trinity Merger Corp.","0.401","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tmcxw", +"TRIP","TripAdvisor, Inc.","55.47","7621777969.35","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/trip", +"TSC","TriState Capital Holdings, Inc.","26.5","768332096","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/tsc", +"TSCAP","TriState Capital Holdings, Inc.","26.5799","770648689.7536","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tscap", +"TBK","Triumph Bancorp, Inc.","42.25","1108740386","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/tbk", +"TRVG","trivago N.V.","5.2","161087617.6","30978388","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/trvg", +"TRNC","tronc, Inc.","16.75","591071521","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/trnc", +"TROV","TrovaGene, Inc.","1.77","729855.96","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/trov", +"TRUE","TrueCar, Inc.","10.1","1019417997.5","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/true", +"THST","Truett-Hurst, Inc.","1.365","6137570.985","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/thst", +"TRUP","Trupanion, Inc.","35.13","1095595797","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/trup", +"TRST","TrustCo Bank Corp NY","9","867864537","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trst", +"TRMK","Trustmark Corporation","33.29","2256467806.79","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trmk", +"TSRI","TSR, Inc.","4.545","8917571.79","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tsri", +"TTEC","TTEC Holdings, Inc.","36.25","1667743563.75","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/ttec", +"TTMI","TTM Technologies, Inc.","18.96","1961324442.72","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/ttmi", +"TCX","Tucows Inc.","65.5","693783532.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tcx", +"TUES","Tuesday Morning Corp.","2.85","130678362.45","n/a","1999","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/tues", +"TOUR","Tuniu Corporation","7.19","256043586.11","35611069","2014","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/tour", +"HEAR","Turtle Beach Corporation","21.53","293973849.5","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hear", +"FOX","Twenty-First Century Fox, Inc.","39.23","72675673569.62","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/fox", +"FOXA","Twenty-First Century Fox, Inc.","39.65","48410269374.35","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/foxa", +"TWIN","Twin Disc, Incorporated","28.45","328634058.25","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/twin", +"TRCB","Two River Bancorp","18.04","153887928.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trcb", +"TYME","Tyme Technologies, Inc.","3.21","325020264.99","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tyme", +"USCR","U S Concrete, Inc.","61.2","1028777446.8","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/uscr", +"PRTS","U.S. Auto Parts Network, Inc.","1.6","55957331.2","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prts", +"USEG","U.S. Energy Corp.","1.25","15738518.75","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/useg", +"GROW","U.S. Global Investors, Inc.","2.2698","34375126.8276","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/grow", +"USAU","U.S. Gold Corp.","1.34","23251792.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usau", +"UBNT","Ubiquiti Networks, Inc.","84.31","6244785296.61","n/a","2011","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/ubnt", +"UFPT","UFP Technologies, Inc.","31.4","230736306","n/a","1993","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/ufpt", +"ULTA","Ulta Beauty, Inc.","256.92","15461434809.36","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ulta", +"UCTT","Ultra Clean Holdings, Inc.","17.87","692002740.64","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/uctt", +"UPL","Ultra Petroleum Corp.","1.96","386225022.68","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/upl", +"RARE","Ultragenyx Pharmaceutical Inc.","80.24","3993729111.28","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rare", +"ULBI","Ultralife Corporation","9.9","157655628.9","n/a","1992","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ulbi", +"UMBF","UMB Financial Corporation","79.89","3999078575.79","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/umbf", +"UMPQ","Umpqua Holdings Corporation","24.58","5411826457.26","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/umpq", +"UNAM","Unico American Corporation","8.5","45110630.5","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/unam", +"UBSH","Union Bankshares Corporation","42.01","2768864060.42","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsh", +"UNB","Union Bankshares, Inc.","53.2","237573165.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unb", +"QURE","uniQure N.V.","36.94","1364815383.04","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/qure", +"UBCP","United Bancorp, Inc.","14","77844256","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubcp", +"UBOH","United Bancshares, Inc.","22.2253","72634747.4083","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uboh", +"UBSI","United Bankshares, Inc.","37.25","3916516591.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsi", +"UCBA","United Community Bancorp","27.95","117882451.05","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ucba", +"UCBI","United Community Banks, Inc.","33.85","2678390423.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ucbi", +"UCFC","United Community Financial Corp.","10.8","539057959.2","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ucfc", +"UBNK","United Financial Bancorp, Inc. ","17.69","902042076.22","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ubnk", +"UFCS","United Fire Group, Inc","56.76","1414836540.48","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ufcs", +"UIHC","United Insurance Holdings Corp.","20.39","871589655.43","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/uihc", +"UNFI","United Natural Foods, Inc.","39.58","1995191505.14","n/a","1996","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/unfi", +"UBFO","United Security Bancshares","11.15","188419557.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubfo", +"USLM","United States Lime & Minerals, Inc.","83.65","467828769.45","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/uslm", +"UTHR","United Therapeutics Corporation","110.96","4831644681.12","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/uthr", +"UG","United-Guardian, Inc.","18.6","85454333.4","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ug", +"UNIT","Uniti Group Inc.","22.23","3905897296.86","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/unit", +"UNTY","Unity Bancorp, Inc.","23.1","247380695.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unty", +"UBX","Unity Biotechnology, Inc.","13.5","565697763","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ubx", +"OLED","Universal Display Corporation","98.25","4626209128.5","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/oled", +"UEIC","Universal Electronics Inc.","30.6","432247582.8","n/a","1993","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/ueic", +"UFPI","Universal Forest Products, Inc.","38.58","2374363739.16","n/a","1993","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/ufpi", +"ULH","Universal Logistics Holdings, Inc.","25.5","724069746","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ulh", +"USAP","Universal Stainless & Alloy Products, Inc.","25.11","182438211.6","n/a","1994","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/usap", +"UVSP","Univest Corporation of Pennsylvania","28.7","843975906.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uvsp", +"UMRX","Unum Therapeutics Inc.","12.41","370303057.26","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/umrx", +"UPLD","Upland Software, Inc.","34.25","737490351.25","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/upld", +"UONE","Urban One, Inc. ","2.8","135898249.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uone", +"UONEK","Urban One, Inc. ","2.1","101923686.9","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uonek", +"URBN","Urban Outfitters, Inc.","46.4","5042319923.2","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/urbn", +"URGN","UroGen Pharma Ltd.","59.43","919618690.83","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/urgn", +"ECOL","US Ecology, Inc.","61.8","1355365958.4","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/ecol", +"USAT","USA Technologies, Inc.","13.45","721867781.15","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usat", +"USATP","USA Technologies, Inc.","27.4","12194726.2","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usatp", +"USAK","USA Truck, Inc.","23.21","193631119.33","n/a","1992","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/usak", +"UTMD","Utah Medical Products, Inc.","103","384245414","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/utmd", +"UTSI","UTStarcom Holdings Corp","4.54","162956131.34","n/a","2000","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/utsi", +"VLRX","Valeritas Holdings, Inc.","1.54","34485018.26","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/vlrx", +"VALX","Validea Market Legends ETF","30.1001","25581472.988","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/valx", +"VALU","Value Line, Inc.","20.4501","198328321.3659","n/a","1983","Finance","Investment Managers","https://www.nasdaq.com/symbol/valu", +"VNDA","Vanda Pharmaceuticals Inc.","18","937992618","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vnda", +"BBH","VanEck Vectors Biotech ETF","119.67","424410014.01","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbh", +"GNRX","VanEck Vectors Generic Drugs ETF","25.28","3792000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnrx", +"PPH","VanEck Vectors Pharmaceutical ETF","59.5","281919211","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pph", +"VWOB","Vanguard Emerging Markets Government Bond ETF","75.6","991419534","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vwob", +"VNQI","Vanguard Global ex-U.S. Real Estate ETF","61.27","6205832922.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vnqi", +"VCIT","Vanguard Intermediate-Term Corporate Bond ETF","83.43","18373813511.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcit", +"VGIT","Vanguard Intermediate-Term Treasury ETF","62.41","1947674179.66","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgit", +"VIGI","Vanguard International Dividend Appreciation ETF","66.56","926758543.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vigi", +"VYMI","Vanguard International High Dividend Yield ETF","65.24","972479183.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vymi", +"VCLT","Vanguard Long-Term Corporate Bond ETF","87.9","2048447003.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vclt", +"VGLT","Vanguard Long-Treasury ETF","73.74","661248112.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vglt", +"VMBS","Vanguard Mortgage-Backed Securities ETF","51.22","5837860451.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vmbs", +"VONE","Vanguard Russell 1000 ETF","127.73","913269500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vone", +"VONG","Vanguard Russell 1000 Growth ETF","150.03","1849376451.33","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vong", +"VONV","Vanguard Russell 1000 Value ETF","108.15","1384320000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vonv", +"VTWO","Vanguard Russell 2000 ETF","133.35","1496853750","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwo", +"VTWG","Vanguard Russell 2000 Growth ETF","150.48","282150000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwg", +"VTWV","Vanguard Russell 2000 Value ETF","117.0699","207799072.5","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwv", +"VTHR","Vanguard Russell 3000 ETF","128.1274","390788570","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vthr", +"VCSH","Vanguard Short-Term Corporate Bond ETF","78.03","20970101030.58","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcsh", +"VTIP","Vanguard Short-Term Inflation-Protected Securities Index Fund","49.02","5008226977.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtip", +"VGSH","Vanguard Short-Term Treasury ETF","59.86","2567845307.76","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgsh", +"VTC","Vanguard Total Corporate Bond ETF","81.01","50631250","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtc", +"BNDX","Vanguard Total International Bond ETF","54.12","11205502000.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bndx", +"VXUS","Vanguard Total International Stock ETF","56.61","11105155111.95","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vxus", +"VEAC","Vantage Energy Acquisition Corp.","9.865","156153519.06","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veac", +"VEACU","Vantage Energy Acquisition Corp.","10.36","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacu", +"VEACW","Vantage Energy Acquisition Corp.","1.3","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacw", +"VREX","Varex Imaging Corporation","36.83","1397852265.25","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vrex", +"VRNS","Varonis Systems, Inc.","76.15","2189527319.15","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/vrns", +"VBLT","Vascular Biogenics Ltd.","2.6","77733039.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vblt", +"VXRT","Vaxart, Inc.","3.46","24708513.94","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vxrt", +"VBIV","VBI Vaccines, Inc.","3.04","195215810.08","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vbiv", "VTIQU","VectoIQ Acquisition Corp.","10","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/vtiqu", -"VECO","Veeco Instruments Inc.","17.8","866717582.2","n/a","1994","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/veco", -"VEON","VEON Ltd.","2.68","3970856909.68","1481663026","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/veon", -"VRA","Vera Bradley, Inc.","11.47","408734654.35","n/a","2010","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/vra", -"VCYT","Veracyte, Inc.","6.54","224622866.16","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/vcyt", -"VSTM","Verastem, Inc.","4.75","268910434.25","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vstm", -"VCEL","Vericel Corporation","14.45","530045261.85","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vcel", -"VRNT","Verint Systems Inc.","41.95","2685304113.15","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/vrnt", -"VRSN","VeriSign, Inc.","127.36","15676153996.8","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsn", -"VRSK","Verisk Analytics, Inc.","104.58","17282806926.84","n/a","2009","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsk", -"VBTX","Veritex Holdings, Inc.","30.65","740157838.9","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/vbtx", -"VERI","Veritone, Inc.","22.27","362451265.05","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/veri", -"VRML","Vermillion, Inc.","1.12","78444058.56","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vrml", -"VRNA","Verona Pharma plc","16.4499","151420128.6573","9204927","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrna", -"VSAR","Versartis, Inc.","1.55","55926272.3","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vsar", -"VTNR","Vertex Energy, Inc","0.995","33190510.515","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/vtnr", -"VRTX","Vertex Pharmaceuticals Incorporated","156.34","39840158470.88","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrtx", -"VERU","Veru Inc.","1.77","94717914.42","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/veru", -"VIA","Viacom Inc.","34.4","13842729970.4","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/via", -"VIAB","Viacom Inc.","28.16","9784476753.92","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/viab", -"VSAT","ViaSat, Inc.","62.88","3702726024.96","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vsat", -"VIAV","Viavi Solutions Inc.","10.1","2285785721.8","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/viav", -"VICL","Vical Incorporated","1.72","37522260.96","n/a","1993","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vicl", -"VICR","Vicor Corporation","39.8","1573437638.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vicr", -"VCTR","Victory Capital Holdings, Inc.","10.11","686985621","n/a","2018","Finance","Investment Managers","https://www.nasdaq.com/symbol/vctr", -"CIZ","VictoryShares Developed Enhanced Volatility Wtd ETF","35.44","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciz", -"VSDA","VictoryShares Dividend Accelerator ETF","28.1099","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsda", -"CEY","VictoryShares Emerging Market High Div Volatility Wtd ETF","25.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cey", -"CEZ","VictoryShares Emerging Market Volatility Wtd ETF","28.367","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cez", -"CID","VictoryShares International High Div Volatility Wtd ETF","35.5625","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cid", -"CIL","VictoryShares International Volatility Wtd ETF","41.09","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cil", -"CFO","VictoryShares US 500 Enhanced Volatility Wtd ETF","49.6768","34773760","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfo", -"CFA","VictoryShares US 500 Volatility Wtd ETF","49.7298","9945960","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfa", -"CSF","VictoryShares US Discovery Enhanced Volatility Wtd ETF","46.43","25536500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csf", -"CDC","VictoryShares US EQ Income Enhanced Volatility Wtd ETF","45.83","29789500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdc", -"CDL","VictoryShares US Large Cap High Div Volatility Wtd ETF","44.58","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdl", -"VSMV","VictoryShares US Multi-Factor Minimum Volatility ETF","27.61","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsmv", -"CSB","VictoryShares US Small Cap High Div Volatility Wtd ETF","44.4626","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csb", -"CSA","VictoryShares US Small Cap Volatility Wtd ETF","47.47","2432763541.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csa", -"VRAY","ViewRay, Inc.","7.04","528592901.76","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vray", -"VKTX","Viking Therapeutics, Inc.","5.31","270455265.45","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktx", -"VKTXW","Viking Therapeutics, Inc.","3.914","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktxw", -"VBFC","Village Bank and Trust Financial Corp.","33","47326488","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/vbfc", -"VLGEA","Village Super Market, Inc.","28.36","407498969.48","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/vlgea", -"VNOM","Viper Energy Partners LP","30.8","3507566986","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/vnom", -"VIRC","Virco Manufacturing Corporation","4.3","66037065.1","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/virc", -"VTSI","VirTra, Inc.","5.275","41695219.425","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/vtsi", -"VIRT","Virtu Financial, Inc.","30.25","6073202808.75","n/a","2015","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/virt", -"VRTS","Virtus Investment Partners, Inc.","129.45","934297996.35","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrts", -"VRTSP","Virtus Investment Partners, Inc.","108.71","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrtsp", -"BBC","Virtus LifeSci Biotech Clinical Trials ETF","33.5242","33524334.0968","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbc", -"BBP","Virtus LifeSci Biotech Products ETF","43.03","43030172.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbp", -"VRTU","Virtusa Corporation","47.37","1394082188.91","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/vrtu", -"VTGN","VistaGen Therapeutics, Inc.","0.97","22215536.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtgn", -"VC","Visteon Corporation","134.09","3961711174.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/vc", -"VTL","Vital Therapies, Inc.","6.1","258450887.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtl", -"VIVE","Viveve Medical, Inc.","1.89","59099143.32","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vive", -"VVPR","VivoPower International PLC","3.52","47721963.52","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/vvpr", -"VVUS","VIVUS, Inc.","0.6243","66209570.8842","n/a","1994","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vvus", -"VOD","Vodafone Group Plc","26.61","12639359125.71","474985311","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vod", -"VOXX","VOXX International Corporation","5.575","134909726.05","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/voxx", -"VYGR","Voyager Therapeutics, Inc.","20.33","657085848.68","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vygr", -"VSEC","VSE Corporation","50.52","549713475.12","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/vsec", -"VTVT","vTv Therapeutics Inc.","1.81","59390625","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtvt", -"VUZI","Vuzix Corporation","5.45","149491396.3","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vuzi", -"WBA","Walgreens Boots Alliance, Inc.","65.99","65440011426.23","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/wba", -"WAFD","Washington Federal, Inc.","32.55","2749648718.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafd", -"WAFDW","Washington Federal, Inc.","15.13","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafdw", -"WASH","Washington Trust Bancorp, Inc.","58.4","1008589024","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wash", -"WSBF","Waterstone Financial, Inc.","17.5","513045872.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wsbf", -"WVE","WAVE Life Sciences Ltd.","43.05","1252989708.6","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/wve", -"WSTG","Wayside Technology Group, Inc.","14.15","64258022.45","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/wstg", -"WCFB","WCF Bancorp, Inc.","9.43","24155341.06","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wcfb", -"WDFC","WD-40 Company","135.4","1883626036.4","n/a","1973","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/wdfc", -"WEB","Web.com Group, Inc.","19.2","950159808","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/web", -"WB","Weibo Corporation","101.8","6524090092.2","64087329","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wb", -"WEBK","Wellesley Bancorp, Inc.","32.5","81462290","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/webk", -"WEN","Wendy's Company (The)","16.35","3911139907.5","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wen", -"WERN","Werner Enterprises, Inc.","37.35","2700433983.6","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/wern", -"WSBC","WesBanco, Inc.","46.59","2169645563.49","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsbc", -"WTBA","West Bancorporation","25.3","411668798.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtba", -"WABC","Westamerica Bancorporation","57.44","1529427538.56","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wabc", -"WSTL","Westell Technologies, Inc.","3.04","47484362.24","n/a","1995","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/wstl", -"WDC","Western Digital Corporation","86.52","25890423117.72","n/a","n/a","Technology","Electronic Components","https://www.nasdaq.com/symbol/wdc", -"WNEB","Western New England Bancorp, Inc.","10.9","326368508.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wneb", -"WPRT","Westport Fuel Systems Inc","2.72","357080808.48","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wprt", -"WWR","Westwater Resources, Inc.","0.43","18180303.25","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/wwr", -"WEYS","Weyco Group, Inc.","34.05","350051637.9","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/weys", -"WHLR","Wheeler Real Estate Investment Trust, Inc.","4.27","38672207.21","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlr", -"WHLRD","Wheeler Real Estate Investment Trust, Inc.","17.99","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrd", -"WHLRP","Wheeler Real Estate Investment Trust, Inc.","16.625","11970000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrp", -"WHLRW","Wheeler Real Estate Investment Trust, Inc.","0.02","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrw", -"WHF","WhiteHorse Finance, Inc.","14.02","287857910.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whf", -"WHFBL","WhiteHorse Finance, Inc.","25.6693","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whfbl", -"WHLM","Wilhelmina International, Inc.","7.44","39997737.6","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/whlm", -"WVVI","Willamette Valley Vineyards, Inc.","8.3748","41576937.4692","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvi", -"WVVIP","Willamette Valley Vineyards, Inc.","4.825","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvip", -"WLDN","Willdan Group, Inc.","27.06","239835080.1","n/a","2006","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/wldn", -"WLFC","Willis Lease Finance Corporation","33.6","213651076.8","n/a","1996","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/wlfc", -"WLTW","Willis Towers Watson Public Limited Company","154.14","20321809122.3","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/wltw", -"WSC","WillScot Corporation","12.45","1153731452.85","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wsc", -"WSCWW","WillScot Corporation","1.38","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wscww", -"WIN","Windstream Holdings, Inc.","1.46","298683536.9","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/win", -"WING","Wingstop Inc.","51.78","1512380505.36","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wing", -"WINA","Winmark Corporation","135.7","522377964.2","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/wina", -"WINS","Wins Finance Holdings Inc.","140","2777269880","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wins", -"WTFC","Wintrust Financial Corporation","94.75","5332807428","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfc", -"WTFCM","Wintrust Financial Corporation","27.04","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfcm", +"VECO","Veeco Instruments Inc.","17.75","864282982.25","n/a","1994","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/veco", +"VEON","VEON Ltd.","2.32","3437458220.32","1481663026","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/veon", +"VRA","Vera Bradley, Inc.","13.91","495684310.55","n/a","2010","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/vra", +"VCYT","Veracyte, Inc.","7.6","261029630.4","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/vcyt", +"VSTM","Verastem, Inc.","5.89","383351598.29","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vstm", +"VCEL","Vericel Corporation","12.65","464018862.45","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vcel", +"VRNT","Verint Systems Inc.","44.05","2819729348.85","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/vrnt", +"VRSN","VeriSign, Inc.","136.54","16806077785.2","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsn", +"VRSK","Verisk Analytics, Inc.","109.11","18031431093.78","n/a","2009","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsk", +"VBTX","Veritex Holdings, Inc.","32.65","788455250.9","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/vbtx", +"VERI","Veritone, Inc.","20.92","341971583.28","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/veri", +"VRML","Vermillion, Inc.","1.01","70739731.38","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vrml", +"VRNA","Verona Pharma plc","15.8393","145799600.2311","9204927","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrna", +"VSAR","Versartis, Inc.","1.9","68554785.4","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vsar", +"VTNR","Vertex Energy, Inc","1.01","33690869.97","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/vtnr", +"VRTX","Vertex Pharmaceuticals Incorporated","145.75","37141506314","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrtx", +"VERU","Veru Inc.","1.97","105420503.62","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/veru", +"VIA","Viacom Inc.","32.3","12997679594.3","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/via", +"VIAB","Viacom Inc.","27.76","9645492709.12","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/viab", +"VSAT","ViaSat, Inc.","63.84","3760690614.24","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vsat", +"VIAV","Viavi Solutions Inc.","9.81","2220154250.58","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/viav", +"VICL","Vical Incorporated","1.63","35558886.84","n/a","1993","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vicl", +"VICR","Vicor Corporation","49.4","1953781460.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vicr", +"VCTR","Victory Capital Holdings, Inc.","11.09","753577699","n/a","2018","Finance","Investment Managers","https://www.nasdaq.com/symbol/vctr", +"CIZ","VictoryShares Developed Enhanced Volatility Wtd ETF","35.1095","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciz", +"VSDA","VictoryShares Dividend Accelerator ETF","28.035","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsda", +"CEY","VictoryShares Emerging Market High Div Volatility Wtd ETF","25.28","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cey", +"CEZ","VictoryShares Emerging Market Volatility Wtd ETF","28.3476","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cez", +"CID","VictoryShares International High Div Volatility Wtd ETF","34.885","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cid", +"CIL","VictoryShares International Volatility Wtd ETF","40.9218","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cil", +"CFO","VictoryShares US 500 Enhanced Volatility Wtd ETF","50.45","35315000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfo", +"CFA","VictoryShares US 500 Volatility Wtd ETF","50.475","10095000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfa", +"CSF","VictoryShares US Discovery Enhanced Volatility Wtd ETF","48.0687","26437785","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csf", +"CDC","VictoryShares US EQ Income Enhanced Volatility Wtd ETF","46.1699","30010435","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdc", +"CDL","VictoryShares US Large Cap High Div Volatility Wtd ETF","44.898","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdl", +"VSMV","VictoryShares US Multi-Factor Minimum Volatility ETF","28.1975","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsmv", +"CSB","VictoryShares US Small Cap High Div Volatility Wtd ETF","46.036","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csb", +"CSA","VictoryShares US Small Cap Volatility Wtd ETF","49.07","2514761048.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csa", +"VRAY","ViewRay, Inc.","7.25","544360587.75","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vray", +"VKTX","Viking Therapeutics, Inc.","9.66","492014663.7","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktx", +"VKTXW","Viking Therapeutics, Inc.","8.51","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktxw", +"VBFC","Village Bank and Trust Financial Corp.","33.316","47779674.976","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/vbfc", +"VLGEA","Village Super Market, Inc.","28.64","411522231.52","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/vlgea", +"VNOM","Viper Energy Partners LP","28.33","3226278334.85","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/vnom", +"VIRC","Virco Manufacturing Corporation","4.5","69108556.5","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/virc", +"VTSI","VirTra, Inc.","4.9351","39008545.4757","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/vtsi", +"VIRT","Virtu Financial, Inc.","31","6223778085","n/a","2015","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/virt", +"VRTS","Virtus Investment Partners, Inc.","127.9","923110959.7","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrts", +"VRTSP","Virtus Investment Partners, Inc.","108.42","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrtsp", +"BBC","Virtus LifeSci Biotech Clinical Trials ETF","34.61","34610138.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbc", +"BBP","Virtus LifeSci Biotech Products ETF","43.5759","43576074.3036","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbp", +"VRTU","Virtusa Corporation","51.15","1518231333.3","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/vrtu", +"VTGN","VistaGen Therapeutics, Inc.","1.37","31376582.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtgn", +"VC","Visteon Corporation","127.3","3761099504.5","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/vc", +"VTL","Vital Therapies, Inc.","4.9","207608090.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtl", +"VIVE","Viveve Medical, Inc.","2.44","76297306.72","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vive", +"VVPR","VivoPower International PLC","2.2","29826227.2","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/vvpr", +"VVUS","VIVUS, Inc.","0.7187","76221077.3578","n/a","1994","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vvus", +"VOD","Vodafone Group Plc","25.18","11960130130.98","474985311","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vod", +"VOXX","VOXX International Corporation","5.5","133094797","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/voxx", +"VYGR","Voyager Therapeutics, Inc.","22.5","727222410","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vygr", +"VSEC","VSE Corporation","50.63","550910396.78","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/vsec", +"VTVT","vTv Therapeutics Inc.","1.84","61446695.12","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtvt", +"VUZI","Vuzix Corporation","6.75","185149894.5","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vuzi", +"WBA","Walgreens Boots Alliance, Inc.","63.6","63069930697.2","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/wba", +"WAFD","Washington Federal, Inc.","33.9","2863689448.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafd", +"WAFDW","Washington Federal, Inc.","15.2","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafdw", +"WASH","Washington Trust Bancorp, Inc.","62.4","1077670464","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wash", +"WSBF","Waterstone Financial, Inc.","17.8","521840944.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wsbf", +"WVE","WAVE Life Sciences Ltd.","47.25","1375232607","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/wve", +"WSTG","Wayside Technology Group, Inc.","13.95","63349781.85","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/wstg", +"WCFB","WCF Bancorp, Inc.","9.35","23950417.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wcfb", +"WDFC","WD-40 Company","143.25","1992831829.5","n/a","1973","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/wdfc", +"WEB","Web.com Group, Inc.","21","1039237290","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/web", +"WB","Weibo Corporation","105.2","6741987010.8","64087329","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wb", +"WEBK","Wellesley Bancorp, Inc.","33.6","84219475.2","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/webk", +"WEN","Wendy's Company (The)","17.05","4078589322.5","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wen", +"WERN","Werner Enterprises, Inc.","37.25","2693203906","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/wern", +"WSBC","WesBanco, Inc.","47.81","2226459634.91","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsbc", +"WTBA","West Bancorporation","26.15","425499568.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtba", +"WABC","Westamerica Bancorporation","60.1","1600254092.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wabc", +"WSTL","Westell Technologies, Inc.","2.8","44038999.2","n/a","1995","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/wstl", +"WDC","Western Digital Corporation","82.6","24717394238.6","n/a","n/a","Technology","Electronic Components","https://www.nasdaq.com/symbol/wdc", +"WNEB","Western New England Bancorp, Inc.","11","329362715","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wneb", +"WPRT","Westport Fuel Systems Inc","2.55","334763257.95","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wprt", +"WWR","Westwater Resources, Inc.","0.4397","18643280","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/wwr", +"WEYS","Weyco Group, Inc.","35.7","367014492.6","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/weys", +"WHLR","Wheeler Real Estate Investment Trust, Inc.","3.85","34868383.55","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlr", +"WHLRD","Wheeler Real Estate Investment Trust, Inc.","17.71","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrd", +"WHLRP","Wheeler Real Estate Investment Trust, Inc.","15.99","11512800","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrp", +"WHLRW","Wheeler Real Estate Investment Trust, Inc.","0.013","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrw", +"WHF","WhiteHorse Finance, Inc.","14.82","304283469.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whf", +"WHFBL","WhiteHorse Finance, Inc.","25.79","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whfbl", +"WHLM","Wilhelmina International, Inc.","7.48","40212779.2","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/whlm", +"WVVI","Willamette Valley Vineyards, Inc.","8.211","40763747.619","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvi", +"WVVIP","Willamette Valley Vineyards, Inc.","4.45","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvip", +"WLDN","Willdan Group, Inc.","29.07","257649880.95","n/a","2006","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/wldn", +"WLFC","Willis Lease Finance Corporation","31.44","199916364.72","n/a","1996","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/wlfc", +"WLTW","Willis Towers Watson Public Limited Company","155.89","20552529026.05","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/wltw", +"WSC","WillScot Corporation","11.8","1093496477.4","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wsc", +"WSCWW","WillScot Corporation","1.23","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wscww", +"WIN","Windstream Holdings, Inc.","5.9","242278408.3","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/win", +"WING","Wingstop Inc.","53.06","1549766504.72","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wing", +"WINA","Winmark Corporation","142.2","547399753.2","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/wina", +"WINS","Wins Finance Holdings Inc.","138.6","2749497181.2","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wins", +"WTFC","Wintrust Financial Corporation","96.54","5433553869.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfc", +"WTFCM","Wintrust Financial Corporation","26.9031","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfcm", "WTFCW","Wintrust Financial Corporation","79.9999","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfcw", -"AGZD","WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond F","48.09","33663000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agzd", -"AGND","WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund","44.3196","39887640","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agnd", -"CXSE","WisdomTree China ex-State-Owned Enterprises Fund","88.699","219530025","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cxse", -"EMCG","WisdomTree Emerging Markets Consumer Growth Fund","24.67","46873000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcg", -"EMCB","WisdomTree Emerging Markets Corporate Bond Fund","69.3","41580000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcb", -"DGRE","WisdomTree Emerging Markets Quality Dividend Growth Fund","26.0404","78121200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgre", -"DXGE","WisdomTree Germany Hedged Equity Fund","33.02","92456000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxge", -"HYZD","WisdomTree Interest Rate Hedged High Yield Bond Fund","24.13","212344000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyzd", -"WETF","WisdomTree Investments, Inc.","11.66","1785194225.76","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/wetf", -"DXJS","WisdomTree Japan Hedged SmallCap Equity Fund","46.8","205920000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxjs", -"GULF","WisdomTree Middle East Dividend Fund","19.02","17118000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gulf", -"HYND","WisdomTree Negative Duration High Yield Bond Fund","21.78","30492000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hynd", -"DGRW","WisdomTree U.S. Quality Dividend Growth Fund","41.31","2137792500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrw", -"DGRS","WisdomTree U.S. SmallCap Quality Dividend Growth Fund","36.1","102885000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrs", -"WIX","Wix.com Ltd.","87.95","4123833900.5","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wix", -"WMIH","WMIH Corp.","1.4","289399784.8","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wmih", -"WWD","Woodward, Inc.","75.52","4645961173.76","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wwd", -"WDAY","Workday, Inc.","132.92","28594391207.32","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/wday", -"WKHS","Workhorse Group, Inc.","2.75","115884450","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/wkhs", -"WRLD","World Acceptance Corporation","108.75","987583762.5","n/a","1991","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wrld", -"WMGI","Wright Medical Group N.V.","24.38","2583543894.66","n/a","2011","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgi", -"WMGIZ","Wright Medical Group N.V.","1.21","0","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgiz", -"WSFS","WSFS Financial Corporation","52.2","1646362265.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsfs", -"WSCI","WSI Industries Inc.","4.65","13806817.2","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wsci", -"WVFC","WVS Financial Corp.","16.42","32973724.48","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/wvfc", -"WYNN","Wynn Resorts, Limited","189.98","20629366809.1","n/a","2002","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/wynn", -"XBIT","XBiotech Inc.","4.29","152379821.88","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbit", -"XELB","Xcel Brands, Inc","2.55","46561118.1","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/xelb", -"XEL","Xcel Energy Inc.","43.83","22303200118.5","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/xel", -"XCRA","Xcerra Corporation","13.57","745190172.1","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/xcra", -"XNCR","Xencor, Inc.","34.11","1897369500.42","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xncr", -"XBIO","Xenetic Biosciences, Inc.","1.9","16563327.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbio", -"XENE","Xenon Pharmaceuticals Inc.","6.45","91410612.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xene", -"XGTI","XG Technology, Inc","0.775","12491019.1","n/a","2013","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/xgti", +"AGZD","WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond F","47.822","33475400","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agzd", +"AGND","WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund","43.58","39222000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agnd", +"CXSE","WisdomTree China ex-State-Owned Enterprises Fund","90.74","224581500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cxse", +"EMCG","WisdomTree Emerging Markets Consumer Growth Fund","24.38","46322000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcg", +"EMCB","WisdomTree Emerging Markets Corporate Bond Fund","69.3525","41611500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcb", +"DGRE","WisdomTree Emerging Markets Quality Dividend Growth Fund","26.16","81096000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgre", +"DXGE","WisdomTree Germany Hedged Equity Fund","31.99","87972500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxge", +"HYZD","WisdomTree Interest Rate Hedged High Yield Bond Fund","24.08","231168000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyzd", +"WETF","WisdomTree Investments, Inc.","11.27","1725483612.72","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/wetf", +"DXJS","WisdomTree Japan Hedged SmallCap Equity Fund","45.77","183080000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxjs", +"GULF","WisdomTree Middle East Dividend Fund","19.32","19320000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gulf", +"HYND","WisdomTree Negative Duration High Yield Bond Fund","21.369","44874900","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hynd", +"DGRW","WisdomTree U.S. Quality Dividend Growth Fund","42.25","2239250000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrw", +"DGRS","WisdomTree U.S. SmallCap Quality Dividend Growth Fund","36.98","105393000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrs", +"WIX","Wix.com Ltd.","92.9","4355931431","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wix", +"WMIH","WMIH Corp.","1.35","279064078.2","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wmih", +"WWD","Woodward, Inc.","78.03","4800375402.39","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wwd", +"WDAY","Workday, Inc.","123.37","26647920000","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/wday", +"WKHS","Workhorse Group, Inc.","2.53","111594596.08","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/wkhs", +"WRLD","World Acceptance Corporation","115.12","1045431197.6","n/a","1991","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wrld", +"WMGI","Wright Medical Group N.V.","24.51","2597319969.57","n/a","2011","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgi", +"WMGIZ","Wright Medical Group N.V.","1.22","0","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgiz", +"WSFS","WSFS Financial Corporation","54.55","1720480106.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsfs", +"WSCI","WSI Industries Inc.","5.05","14994500.4","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wsci", +"WVFC","WVS Financial Corp.","16.52","33174538.88","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/wvfc", +"WYNN","Wynn Resorts, Limited","176.25","19138466681.25","n/a","2002","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/wynn", +"XBIT","XBiotech Inc.","4.32","153445415.04","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbit", +"XELB","Xcel Brands, Inc","2.95","53864822.9","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/xelb", +"XEL","Xcel Energy Inc.","42.72","21738368904","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/xel", +"XCRA","Xcerra Corporation","14.13","775942308.9","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/xcra", +"XNCR","Xencor, Inc.","41.47","2306769662.34","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xncr", +"XBIO","Xenetic Biosciences, Inc.","1.6","13948065.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbio", +"XENE","Xenon Pharmaceuticals Inc.","6.25","88576175","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xene", +"XGTI","XG Technology, Inc","0.69","11142772.74","n/a","2013","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/xgti", "XGTIW","XG Technology, Inc","3.3503","0","n/a","2013","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/xgtiw", -"XLNX","Xilinx, Inc.","71.47","18110783880","n/a","1990","Technology","Semiconductors","https://www.nasdaq.com/symbol/xlnx", -"XOMA","XOMA Corporation","25.16","210516688.88","n/a","1986","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xoma", -"XPER","Xperi Corporation","21.75","1066420422","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/xper", -"XPLR","Xplore Technologies Corp","3.255","35916985.02","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/xplr", -"XSPA","XpresSpa Group, Inc. ","0.4298","11447497.355","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/xspa", -"XSPL","Xspand Products Lab, Inc.","6.52","0","n/a","2018","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/xspl", -"XTLB","XTL Biopharmaceuticals Ltd.","2.0201","2619631.3383","1296783","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xtlb", -"XNET","Xunlei Limited","11.92","426983030.08","35820724","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/xnet", -"YNDX","Yandex N.V.","34.07","11164412847.89","n/a","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/yndx", -"YRIV","Yangtze River Port and Logistics Limited ","4.55","784167229.3","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/yriv", -"YTRA","Yatra Online, Inc.","7.25","251059641","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/ytra", -"YTEN","Yield10 Bioscience, Inc.","1.621","16196994.717","n/a","n/a","Basic Industries","Containers/Packaging","https://www.nasdaq.com/symbol/yten", -"YIN","Yintech Investment Holdings Limited","9.58","131064641.02","13681069","2016","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/yin", -"YOGA","YogaWorks, Inc.","2.23","36502370.48","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/yoga", -"YGYI","Youngevity International, Inc.","3.92","84421390.48","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ygyi", -"YRCW","YRC Worldwide, Inc.","10.57","358913968.7","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/yrcw", -"YECO","Yulong Eco-Materials Limited","3.4952","8427171.864","n/a","2017","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/yeco", -"YY","YY Inc.","108.42","5206594354.26","48022453","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/yy", -"ZFGN","Zafgen, Inc.","6.72","185225685.12","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zfgn", +"XLNX","Xilinx, Inc.","70.69","17913128760","n/a","1990","Technology","Semiconductors","https://www.nasdaq.com/symbol/xlnx", +"XOMA","XOMA Corporation","21.52","180060379.36","n/a","1986","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xoma", +"XPER","Xperi Corporation","19.15","938940279.6","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/xper", +"XPLR","Xplore Technologies Corp","3.16","34868716.64","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/xplr", +"XSPA","XpresSpa Group, Inc. ","0.39","10387445.25","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/xspa", +"XSPL","Xspand Products Lab, Inc.","6.75","29490277.5","n/a","2018","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/xspl", +"XTLB","XTL Biopharmaceuticals Ltd.","1.94","2515759.02","1296783","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xtlb", +"XNET","Xunlei Limited","12.81","458863474.44","35820724","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/xnet", +"YNDX","Yandex N.V.","34.31","11243058550.37","n/a","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/yndx", +"YRIV","Yangtze River Port and Logistics Limited ","11.25","1938875017.5","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/yriv", +"YTRA","Yatra Online, Inc.","7.35","254522532.6","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/ytra", +"YTEN","Yield10 Bioscience, Inc.","1.61","16087082.97","n/a","n/a","Basic Industries","Containers/Packaging","https://www.nasdaq.com/symbol/yten", +"YIN","Yintech Investment Holdings Limited","9.12","124771349.28","13681069","2016","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/yin", +"YOGA","YogaWorks, Inc.","1.95","31919113.2","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/yoga", +"YGYI","Youngevity International, Inc.","3.56","76668405.64","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ygyi", +"YRCW","YRC Worldwide, Inc.","10.92","370798537.2","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/yrcw", +"YECO","Yulong Eco-Materials Limited","2.7001","6510130.107","n/a","2017","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/yeco", +"YY","YY Inc.","109.08","5238289173.24","48022453","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/yy", +"ZFGN","Zafgen, Inc.","6.78","186879485.88","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zfgn", "ZAGG","ZAGG Inc","15.6","442116214.8","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/zagg", -"ZLAB","Zai Lab Limited","20.61","197512493.13","9583333","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zlab", -"ZEAL","Zealand Pharma A/S","15.8","57610070.6","3646207","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zeal", -"ZBRA","Zebra Technologies Corporation","153.63","8203466374.65","n/a","1991","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/zbra", -"Z","Zillow Group, Inc.","52.115","10076414612.46","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/z", -"ZG","Zillow Group, Inc.","52.09","10071580872.36","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/zg", -"ZN","Zion Oil & Gas Inc","4.15","240789565.3","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/zn", +"ZLAB","Zai Lab Limited","24.28","232683325.24","9583333","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zlab", +"ZEAL","Zealand Pharma A/S","15.3","55786967.1","3646207","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zeal", +"ZBRA","Zebra Technologies Corporation","158.17","8445891274.35","n/a","1991","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/zbra", +"Z","Zillow Group, Inc.","61.52","11894867638.08","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/z", +"ZG","Zillow Group, Inc.","61.2","11832995764.8","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/zg", +"ZN","Zion Oil & Gas Inc","2.97","172324098.54","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/zn", "ZNWAA","Zion Oil & Gas Inc","n/a","0","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/znwaa", -"ZION","Zions Bancorporation","58.3","11491803450.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zion", -"ZIONW","Zions Bancorporation","25.7","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionw", -"ZIONZ","Zions Bancorporation","22","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionz", -"ZIOP","ZIOPHARM Oncology Inc","4.45","633675265.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ziop", -"ZIXI","Zix Corporation","5.47","293938151.76","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/zixi", -"ZKIN","ZK International Group Co., Ltd","6.67","88160805.04","n/a","2017","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/zkin", -"ZGNX","Zogenix, Inc.","39.95","1407173751.35","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zgnx", -"ZSAN","Zosano Pharma Corporation","4.27","51124876.53","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zsan", -"ZS","Zscaler, Inc.","27.39","3213709976.73","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/zs", -"ZUMZ","Zumiez Inc.","25.15","639731496","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/zumz", -"ZYNE","Zynerba Pharmaceuticals, Inc.","9.81","133037069.13","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zyne", -"ZNGA","Zynga Inc.","4.08","3499989170.64","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/zn", -"T","","","","","","","","", -"UAL","","","","","","","","", -"JPM","","","","","","","","", -"BA","","","","","","","","", -"SPOT","","","","","","","","", -"WFC","","","","","","","","", -"NKE","","","","","","","","", -"DIS","","","","","","","","", -"GE","","","","","","","","", -"BABA","","","","","","","","", -"BAC","","","","","","","","", -"ACN","","","","","","","","", -"AGN","","","","","","","","", -"AIG","","","","","","","","", -"ALL","","","","","","","","", -"AXP","","","","","","","","", -"BABA","","","","","","","","", -"BK","","","","","","","","", -"BLK","","","","","","","","", -"BMY","","","","","","","","", -"BRK.B","","","","","","","","", -"C","","","","","","","","", -"CAT","","","","","","","","", -"CL","","","","","","","","", -"COF","","","","","","","","", -"COP","","","","","","","","", -"CVS","","","","","","","","", -"CVX","","","","","","","","", -"BABA","","","","","","","","", -"DHR","","","","","","","","", -"DUK","","","","","","","","", -"DWDP","","","","","","","","", -"EMR","","","","","","","","", -"EXC","","","","","","","","", -"F","","","","","","","","", -"FDX","","","","","","","","", -"GD","","","","","","","","", -"GE","","","","","","","","", -"GM","","","","","","","","", -"GS","","","","","","","","", -"HAL","","","","","","","","", -"HD","","","","","","","","", -"HON","","","","","","","","", -"IBM","","","","","","","","", -"JNJ","","","","","","","","", -"KMI","","","","","","","","", -"KO","","","","","","","","", -"LLY","","","","","","","","", -"LMT","","","","","","","","", -"LOW","","","","","","","","", -"MA","","","","","","","","", -"MCD","","","","","","","","", -"MDT","","","","","","","","", -"MAT","","","","","","","","", -"MMM","","","","","","","","", -"MO","","","","","","","","", -"MON","","","","","","","","", -"MRK","","","","","","","","", -"MS","","","","","","","","", -"NEE","","","","","","","","", -"NKE","","","","","","","","", -"ORCL","","","","","","","","", -"OXY","","","","","","","","", -"PFE","","","","","","","","", -"PG","","","","","","","","", -"PM","","","","","","","","", -"RTN","","","","","","","","", -"SLB","","","","","","","","", -"SO","","","","","","","","", -"SPG","","","","","","","","", -"TGT","","","","","","","","", -"TWX","","","","","","","","", -"UNH","","","","","","","","", -"UNP","","","","","","","","", -"UPS","","","","","","","","", -"USB","","","","","","","","", -"USD","","","","","","","","", -"UTX","","","","","","","","", -"V","","","","","","","","", -"VZ","","","","","","","","", -"WBA","","","","","","","","", -"DMZPY","","","","","","","","", -"DVMT","","","","","","","","", -"BBY","","","","","","","","", -"FCAU","","","","","","","","", -"GPS","","","","","","","","", -"KORS","","","","","","","","", -"ALK","","","","","","","","", \ No newline at end of file +"ZION","Zions Bancorporation","56.96","11227669374.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zion", +"ZIONW","Zions Bancorporation","24.5","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionw", +"ZIONZ","Zions Bancorporation","21.12","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionz", +"ZIOP","ZIOPHARM Oncology Inc","4.33","616587392.88","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ziop", +"ZIXI","Zix Corporation","5.3","284802962.4","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/zixi", +"ZKIN","ZK International Group Co., Ltd","6.24","82477274.88","n/a","2017","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/zkin", +"ZGNX","Zogenix, Inc.","42.3","1489948677.9","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zgnx", +"ZSAN","Zosano Pharma Corporation","4.53","54237866.67","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zsan", +"ZS","Zscaler, Inc.","37.79","4433957649.53","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/zs", +"ZUMZ","Zumiez Inc.","27","686789280","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/zumz", +"ZYNE","Zynerba Pharmaceuticals, Inc.","11.22","152158605.06","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zyne", +"ZNGA","Zynga Inc.","4.44","3808811744.52","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/znga", \ No newline at end of file diff --git a/companylist1.csv b/companylist1.csv new file mode 100644 index 00000000..128df184 --- /dev/null +++ b/companylist1.csv @@ -0,0 +1,6263 @@ +"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote", +"PIH","1347 Property Insurance Holdings, Inc.","7.7","46082698.2","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pih", +"PIHPP","1347 Property Insurance Holdings, Inc.","25.57","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pihpp", +"TURN","180 Degree Capital Corp.","2.18","67845005.16","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/turn", +"FLWS","1-800 FLOWERS.COM, Inc.","12.4","801089885.2","n/a","1999","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/flws", +"FCCY","1st Constitution Bancorp (NJ)","21.1","176469132.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fccy", +"SRCE","1st Source Corporation","53.79","1396129185.99","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/srce", +"VNET","21Vianet Group, Inc.","7.01","431850727.54","61604954","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/vnet", +"TWOU","2U, Inc.","94.29","5027174880.42","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/twou", +"JOBS","51job, Inc.","104.53","3808672954.63","36436171","2004","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/jobs", +"CAFD","8point3 Energy Partners LP","12.1","957028990.5","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cafd", +"EGHT","8x8 Inc","22","2027575946","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/eght", +"AVHI","A V Homes, Inc.","16.9","377684968.7","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/avhi", +"SHLM","A. Schulman, Inc.","44","1299183028","n/a","1972","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/shlm", +"AAON","AAON, Inc.","31.05","1625847272.55","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aaon", +"ABAX","ABAXIS, Inc.","83.72","1900276560","n/a","1992","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/abax", +"ABEO","Abeona Therapeutics Inc.","21.45","1014698363.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeo", +"ABEOW","Abeona Therapeutics Inc.","15.85","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abeow", +"ABIL","Ability Inc.","2.5425","6550535.1375","n/a","2014","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/abil", +"ABMD","ABIOMED, Inc.","379.94","16859965539.78","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/abmd", +"ABLX","Ablynx NV","52.9","922725759.9","17442831","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ablx", +"AXAS","Abraxas Petroleum Corporation","3.08","513042243.56","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/axas", +"ACIU","AC Immune SA","10.024","575320613.56","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aciu", +"ACIA","Acacia Communications, Inc.","32.55","1306867559.55","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/acia", +"ACTG","Acacia Research Corporation","3.9","197526739.8","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/actg", +"ACHC","Acadia Healthcare Company, Inc.","42.05","3710282548.95","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/achc", +"ACAD","ACADIA Pharmaceuticals Inc.","18.13","2263094817.97","n/a","1985","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acad", +"ACST","Acasti Pharma, Inc.","0.6989","17918548.4635","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acst", +"AXDX","Accelerate Diagnostics, Inc.","22.15","1195713460.35","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/axdx", +"XLRN","Acceleron Pharma Inc.","34.7","1588403777.5","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/xlrn", +"ANCX","Access National Corporation","27.92","577985070.32","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ancx", +"ARAY","Accuray Incorporated","4.9","419626768.4","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/aray", +"ACRX","AcelRx Pharmaceuticals, Inc.","3","153961794","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrx", +"ACER","Acer Therapeutics Inc.","19.82","148599122.06","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acer", +"ACET","Aceto Corporation","2.76","84975001.44","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/acet", +"AKAO","Achaogen, Inc.","12.49","559505674.59","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akao", +"ACHV","Achieve Life Sciences, Inc. ","1.14","14715042.48","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/achv", +"ACHN","Achillion Pharmaceuticals, Inc.","3.59","496639659.42","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/achn", +"ACIW","ACI Worldwide, Inc.","23.85","2776746171.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/aciw", +"ACRS","Aclaris Therapeutics, Inc.","19.64","606993898.92","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/acrs", +"ACMR","ACM Research, Inc.","11.4","180577675.8","n/a","2017","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acmr", +"ACNB","ACNB Corporation","31.9","224401826","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acnb", +"ACOR","Acorda Therapeutics, Inc.","24.15","1136655395.4","n/a","2006","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/acor", +"SQZZ","Active Alts Contrarian ETF","25.61","640301.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqzz", +"ATVI","Activision Blizzard, Inc","71.66","54547938977.72","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/atvi", +"ACXM","Acxiom Corporation","27.5","2149251637.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/acxm", +"ADMS","Adamas Pharmaceuticals, Inc.","32.67","881512459.74","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adms", +"ADMP","Adamis Pharmaceuticals Corporation","4.35","145243933.5","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/admp", +"ADAP","Adaptimmune Therapeutics plc","12.02","780033043.92","64894596","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adap", +"ADUS","Addus HomeCare Corporation","53","619694762","n/a","2009","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/adus", +"AEY","ADDvantage Technologies Group, Inc.","1.2892","13183352.754","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/aey", +"IOTS","Adesto Technologies Corporation","8.7","186656986.2","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/iots", +"ADMA","ADMA Biologics Inc","5.42","245619462.48","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/adma", +"ADBE","Adobe Systems Incorporated","236.85","116641598844.75","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adbe", +"ADOM","ADOMANI, Inc.","0.6299","45187512.3503","n/a","2017","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/adom", +"ADTN","ADTRAN, Inc.","14.75","706735069.5","n/a","1994","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/adtn", +"ADRO","Aduro Biotech, Inc.","8.1","637714231.2","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adro", +"ADES","Advanced Emissions Solutions, Inc.","11.84","243006421.44","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ades", +"AEIS","Advanced Energy Industries, Inc.","66.14","2601248235.64","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeis", +"AMD","Advanced Micro Devices, Inc.","12.82","12426989926.16","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amd", +"ADXS","Advaxis, Inc.","1.77","92595512.73","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxs", +"ADXSW","Advaxis, Inc.","0.335","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/adxsw", +"ADVM","Adverum Biotechnologies, Inc.","6","373631406","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/advm", +"ACT","AdvisorShares Vice ETF","25.1802","12590100","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/act", +"AEGN","Aegion Corp","25.41","823278003.24","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/aegn", +"AGLE","Aeglea BioTherapeutics, Inc.","10.68","233452774.32","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agle", +"AEHR","Aehr Test Systems","2.36","51810802.8","n/a","1997","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/aehr", +"AMTX","Aemetis, Inc","1.71","34581141.9","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amtx", +"AERI","Aerie Pharmaceuticals, Inc.","51.15","2020246998","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/aeri", +"AVAV","AeroVironment, Inc.","55.8","1333954018.8","n/a","2007","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/avav", +"AEZS","AEterna Zentaris Inc.","1.9","31237444","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aezs", +"AEMD","Aethlon Medical, Inc.","1.265","21126401.945","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/aemd", +"GNMX","Aevi Genomic Medicine, Inc.","1.62","96126369.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnmx", +"AFMD","Affimed N.V.","2.425","151295914.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/afmd", +"AGEN","Agenus Inc.","3.35","348396921.35","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agen", +"AGRX","Agile Therapeutics, Inc.","2.5","85620670","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agrx", +"AGYS","Agilysys, Inc.","12.54","292346976.24","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/agys", +"AGIO","Agios Pharmaceuticals, Inc.","86.01","4954659462.21","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agio", +"AGMH","AGM Group Holdings Inc.","8.78","187154962.9","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/agmh", +"AGNC","AGNC Investment Corp.","18.84","7372609723.2","n/a","2008","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agnc", +"AGNCB","AGNC Investment Corp.","25.5564","8854016901.1812","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncb", +"AGNCN","AGNC Investment Corp.","25.6","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/agncn", +"AGFS","AgroFresh Solutions, Inc.","7.09","357551294.94","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfs", +"AGFSW","AgroFresh Solutions, Inc.","0.4499","0","n/a","2014","Finance","Business Services","https://www.nasdaq.com/symbol/agfsw", +"ALRN","Aileron Therapeutics, Inc.","5.24","77223986.48","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alrn", +"AIMT","Aimmune Therapeutics, Inc.","30.01","1743443194.08","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aimt", +"AIRT","Air T, Inc.","31.6504","64655088.9656","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/airt", +"ATSG","Air Transport Services Group, Inc","21.62","1277320669.44","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/atsg", +"AIRG","Airgain, Inc.","8.14","78713490.68","n/a","2016","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/airg", +"AMCN","AirMedia Group Inc","0.666","30088380.834","45177749","2007","Technology","Advertising","https://www.nasdaq.com/symbol/amcn", +"AKAM","Akamai Technologies, Inc.","76.09","12983262798.87","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/akam", +"AKTX","Akari Therapeutics Plc","1.9","28895916.3","15208377","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aktx", +"AKCA","Akcea Therapeutics, Inc.","22.93","1962653130.78","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akca", +"AKBA","Akebia Therapeutics, Inc.","10.5","597273747","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akba", +"AKER","Akers Biosciences Inc","0.509","41724747.676","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/aker", +"AKRX","Akorn, Inc.","14.24","1783682677.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/akrx", +"AKTS","Akoustis Technologies, Inc.","6.58","146287876","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/akts", +"ALRM","Alarm.com Holdings, Inc.","41.53","1964134313.97","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/alrm", +"ALSK","Alaska Communications Systems Group, Inc.","1.72","91349750.4","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/alsk", +"ALBO","Albireo Pharma, Inc.","32.82","391934437.98","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/albo", +"ABDC","Alcentra Capital Corp.","6.71","92282992.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/abdc", +"ALDR","Alder BioPharmaceuticals, Inc.","14.55","987218038.35","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldr", +"ALDX","Aldeyra Therapeutics, Inc.","9.175","184503689.95","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aldx", +"ALXN","Alexion Pharmaceuticals, Inc.","121.15","26955955322.45","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alxn", +"ALCO","Alico, Inc.","30.45","250518970.8","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/alco", +"ALGN","Align Technology, Inc.","292.72","23461402913.52","n/a","2001","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/algn", +"ALIM","Alimera Sciences, Inc.","0.7811","54707002.8321","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alim", +"ALJJ","ALJ Regional Holdings, Inc.","1.96","74325387.36","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/aljj", +"ALKS","Alkermes plc","46.01","7133291478.5","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alks", +"ABTX","Allegiance Bancshares, Inc.","42.45","565677493.2","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/abtx", +"ALGT","Allegiant Travel Company","160.75","2595933906.75","n/a","2006","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/algt", +"ALNA","Allena Pharmaceuticals, Inc.","16","331128896","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/alna", +"AHGP","Alliance Holdings GP, L.P.","26.14","1564818820","n/a","2006","Energy","Coal Mining","https://www.nasdaq.com/symbol/ahgp", +"AMMA","Alliance MMA, Inc.","0.3712","5517135.9488","n/a","2016","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/amma", +"ARLP","Alliance Resource Partners, L.P.","17.9","2343168282.4","n/a","1999","Energy","Coal Mining","https://www.nasdaq.com/symbol/arlp", +"AHPI","Allied Healthcare Products, Inc.","2.57","10314790.09","n/a","1992","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ahpi", +"AMOT","Allied Motion Technologies, Inc.","47.73","452562781.98","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/amot", +"ALQA","Alliqua BioMedical, Inc.","2.19","10961412.09","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/alqa", +"ALLT","Allot Communications Ltd.","5.35","179694804.9","n/a","2006","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/allt", +"MDRX","Allscripts Healthcare Solutions, Inc.","12.72","2263557161.04","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mdrx", +"ALNY","Alnylam Pharmaceuticals, Inc.","101.64","10217097854.04","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alny", +"AOSL","Alpha and Omega Semiconductor Limited","14.91","356050680.72","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/aosl", +"GOOG","Alphabet Inc.","1078.59","749133350284.17","n/a","2004","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/goog", +"GOOGL","Alphabet Inc.","1081.26","750987795481.38","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/googl", +"SMCP","AlphaMark Actively Managed Small Cap ETF","26.024","28625749.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/smcp", +"ATEC","Alphatec Holdings, Inc.","3.67","99770252.85","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atec", +"ALPN","Alpine Immune Sciences, Inc.","8.81","122014641.22","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alpn", +"SWIN","ALPS/Dorsey Wright Sector Momentum ETF","31.3899","10986527.7798","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/swin", +"AMR","Alta Mesa Resources, Inc.","7.57","2897600148.96","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amr", +"AMRWW","Alta Mesa Resources, Inc.","1.58","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/amrww", +"AABA","Altaba Inc.","76.5","61956724077","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/aaba", +"ALTR","Altair Engineering Inc.","36.155","2314040323.84","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/altr", +"ALT","Altimmune, Inc.","0.505","13030046.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/alt", +"ASPS","Altisource Portfolio Solutions S.A.","28.99","498762687.54","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/asps", +"AIMC","Altra Industrial Motion Corp.","43.05","1264953863.25","n/a","2006","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aimc", +"AMAG","AMAG Pharmaceuticals, Inc.","24.65","846151577.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amag", +"AMRN","Amarin Corporation plc","3.26","877146996.96","269063496","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amrn", +"AMRK","A-Mark Precious Metals, Inc.","12.97","91197906.5","n/a","n/a","Basic Industries","Other Specialty Stores","https://www.nasdaq.com/symbol/amrk", +"AMZN","Amazon.com, Inc.","1581.76","767512507671.04","n/a","1997","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/amzn", +"AMBC","Ambac Financial Group, Inc.","18.92","857685488.88","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambc", +"AMBCW","Ambac Financial Group, Inc.","10.05","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ambcw", +"AMBA","Ambarella, Inc.","49.68","1663061896.08","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/amba", +"AMCX","AMC Networks Inc.","57.32","3293600035","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/amcx", +"DOX","Amdocs Limited","65.56","9402811880","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dox", +"AMDA","Amedica Corporation","1.19","5089444.36","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/amda", +"AMED","Amedisys Inc","74.42","2535022637.76","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/amed", +"UHAL","Amerco","353.96","6940372640.48","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/uhal", +"AMRH","Ameri Holdings, Inc.","1.14","22928749.32","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrh", +"AMRHW","Ameri Holdings, Inc.","0.18","0","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/amrhw", +"ATAX","America First Multifamily Investors, L.P.","6.2","374808153.6","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atax", +"AMOV","America Movil, S.A.B. de C.V.","16.3011","53845151387.0688","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/amov", +"AAL","American Airlines Group, Inc.","43.63","20425500075.87","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/aal", +"ACSF","American Capital Senior Floating, Ltd.","12.4","124001240","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/acsf", +"AETI","American Electric Technologies, Inc.","0.81","7088657.49","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aeti", +"AMNB","American National Bankshares, Inc.","38.8","337084234.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amnb", +"ANAT","American National Insurance Company","120.7","3245073694.3","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/anat", +"AOBC","American Outdoor Brands Corporation","11.48","621411940.8","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aobc", +"APEI","American Public Education, Inc.","39.8","652688120.2","n/a","2007","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apei", +"ARII","American Railcar Industries, Inc.","40.37","770416154.86","n/a","2006","Capital Goods","Railroads","https://www.nasdaq.com/symbol/arii", +"AMRB","American River Bankshares","15.576","91662501.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/amrb", +"AMSWA","American Software, Inc.","13.21","401670565.13","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/amswa", +"AMSC","American Superconductor Corporation","6.7","140276352.3","n/a","1991","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/amsc", +"AMWD","American Woodmark Corporation","86.4","1512287712","n/a","1986","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/amwd", +"CRMT","America's Car-Mart, Inc.","54.65","378099577.25","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/crmt", +"ABCB","Ameris Bancorp","55.9","2142483827.9","n/a","1994","Finance","Major Banks","https://www.nasdaq.com/symbol/abcb", +"AMSF","AMERISAFE, Inc.","60.25","1160470128.75","n/a","2005","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/amsf", +"ASRV","AmeriServ Financial Inc.","4.2","75740284.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrv", +"ASRVP","AmeriServ Financial Inc.","28.5699","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asrvp", +"ATLO","Ames National Corporation","29.9","278396298.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/atlo", +"AMGN","Amgen Inc.","174.65","115566954122.55","n/a","1983","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/amgn", +"FOLD","Amicus Therapeutics, Inc.","16.56","3121086499.92","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fold", +"AMKR","Amkor Technology, Inc.","8.86","2122066653.74","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/amkr", +"AMPH","Amphastar Pharmaceuticals, Inc.","16.22","756080053.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/amph", +"IBUY","Amplify Online Retail ETF","46.48","348600000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibuy", +"ASYS","Amtech Systems, Inc.","8.74","130191074.96","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asys", +"AFSI","AmTrust Financial Services, Inc.","13.43","2637054633.6","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afsi", +"AMRS","Amyris, Inc.","5.1","253442995.5","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/amrs", +"ADI","Analog Devices, Inc.","95.04","35146133098.56","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/adi", +"ALOG","Analogic Corporation","83.75","1047012182.5","n/a","1972","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/alog", +"ANAB","AnaptysBio, Inc.","89.39","2100457615.2","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anab", +"AVXL","Anavex Life Sciences Corp.","2.55","113883158.1","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/avxl", +"ANCB","Anchor Bancorp","25.4","63094362","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/ancb", +"ANGI","ANGI Homeservices Inc.","14.04","6746902315.92","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/angi", +"ANGO","AngioDynamics, Inc.","19.77","727625083.62","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ango", +"ANIP","ANI Pharmaceuticals, Inc.","64.61","762222260.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anip", +"ANIK","Anika Therapeutics Inc.","39.03","575503282.56","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/anik", +"ANSS","ANSYS, Inc.","164.58","13827496793.76","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/anss", +"ATRS","Antares Pharma, Inc.","2.59","406178192.63","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrs", +"ANTH","Anthera Pharmaceuticals, Inc.","0.2885","6750177.8845","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/anth", +"APLS","Apellis Pharmaceuticals, Inc.","24.5","1370576452","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apls", +"APOG","Apogee Enterprises, Inc.","42.15","1189458205.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/apog", +"APEN","Apollo Endosurgery, Inc.","6.54","114511796.46","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/apen", +"AINV","Apollo Investment Corporation","5.64","1221194209.44","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/ainv", +"AMEH","Apollo Medical Holdings, Inc.","16.19","539678415.21","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ameh", +"APPF","AppFolio, Inc.","57.6","1968229785.6","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appf", +"APPN","Appian Corporation","31.45","1926597153.95","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/appn", +"AAPL","Apple Inc.","186.99","919081654620","n/a","1980","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/aapl", +"ARCI","Appliance Recycling Centers of America, Inc.","0.79","5431538.35","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/arci", +"APDN","Applied DNA Sciences Inc","1.48","44565844.36","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdn", +"APDNW","Applied DNA Sciences Inc","0.25","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/apdnw", +"AGTC","Applied Genetic Technologies Corporation","5.5","99607948","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/agtc", +"AMAT","Applied Materials, Inc.","53.96","56695097553.96","n/a","1972","Technology","Semiconductors","https://www.nasdaq.com/symbol/amat", +"AAOI","Applied Optoelectronics, Inc.","33.74","660595898.62","n/a","2013","Technology","Semiconductors","https://www.nasdaq.com/symbol/aaoi", +"AREX","Approach Resources Inc.","2.74","259278697.88","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/arex", +"APTI","Apptio, Inc.","31.33","1362608620.88","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/apti", +"APRI","Apricus Biosciences, Inc.","0.3012","7060453.296","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apri", +"APVO","Aptevo Therapeutics Inc.","5.94","134161624.08","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/apvo", +"APTO","Aptose Biosciences, Inc.","3.34","103770219.52","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/apto", +"AQMS","Aqua Metals, Inc.","3.22","92395356.2","n/a","2015","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/aqms", +"AQB","AquaBounty Technologies, Inc.","3.0101","38610010.882","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aqb", +"AQXP","Aquinox Pharmaceuticals, Inc.","13.07","307252200.14","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aqxp", +"ARDM","Aradigm Corporation","1.42","21541684","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ardm", +"ARLZ","Aralez Pharmaceuticals Inc.","0.4424","29628741.0608","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arlz", +"PETX","Aratana Therapeutics, Inc.","5.57","260926131.99","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/petx", +"ABUS","Arbutus Biopharma Corporation","6.4","353075180.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abus", +"ARCW","ARC Group Worldwide, Inc.","2.4","55934546.4","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/arcw", +"ABIO","ARCA biopharma, Inc.","0.5677","7904555.4525","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/abio", +"RKDA","Arcadia Biosciences, Inc.","10","29791390","n/a","2015","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/rkda", +"ARCB","ArcBest Corporation","48.35","1239767056.85","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/arcb", +"ACGL","Arch Capital Group Ltd.","78.82","10701836811.82","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acgl", +"ACGLO","Arch Capital Group Ltd.","24.01","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglo", +"ACGLP","Arch Capital Group Ltd.","23.65","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/acglp", +"FUV","Arcimoto, Inc.","2.85","45369762.75","n/a","2017","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/fuv", +"ARCT","Arcturus Therapeutics Ltd.","6.17","63701763.95","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/arct", +"ARDX","Ardelyx, Inc.","5.75","273720516","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ardx", +"ARNA","Arena Pharmaceuticals, Inc.","47.29","2328280305.26","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arna", +"ARCC","Ares Capital Corporation","16.57","7063761174","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/arcc", +"ARGX","argenx SE","94.49","1640633838.58","17363042","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/argx", +"ARKR","Ark Restaurants Corp.","26.41","91066460.21","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/arkr", +"ARMO","ARMO BioSciences, Inc.","49.8","1514174428.2","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/armo", +"ARTX","Arotech Corporation","3.725","98708260.95","n/a","1994","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artx", +"ARQL","ArQule, Inc.","3.63","316264937.01","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arql", +"ARRY","Array BioPharma Inc.","15.75","3317534230.5","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arry", +"ARRS","ARRIS International plc","26.58","4950872586.66","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/arrs", +"DWCR","Arrow DWA Country Rotation ETF","30.2","15100000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwcr", +"DWAT","Arrow DWA Tactical ETF","12.0494","8434580","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwat", +"AROW","Arrow Financial Corporation","37.7","526645286.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/arow", +"ARWR","Arrowhead Pharmaceuticals, Inc.","9.53","834610601.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/arwr", +"ASNS","Arsanis, Inc.","19.65","280885372.65","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/asns", +"ARTNA","Artesian Resources Corporation","36.81","339769330.74","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/artna", +"ARTW","Art's-Way Manufacturing Co., Inc.","2.775","11656293.15","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/artw", +"ASNA","Ascena Retail Group, Inc.","3.03","594469516.8","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/asna", +"ASND","Ascendis Pharma A/S","66.92","2522214197.72","37689991","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asnd", +"ASCMA","Ascent Capital Group, Inc.","2.36","29260877.72","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ascma", +"APWC","Asia Pacific Wire & Cable Corporation Limited","2.5","34549172.5","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/apwc", +"ASLN","ASLAN Pharmaceuticals Limited","6.21","46575000","7500000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asln", +"ASML","ASML Holding N.V.","202.38","14957807240.94","73909513","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/asml", +"ASPU","Aspen Group Inc.","8.08","148286341.6","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/aspu", +"AZPN","Aspen Technology, Inc.","93.84","6702394283.76","n/a","1994","Technology","EDP Services","https://www.nasdaq.com/symbol/azpn", +"ASMB","Assembly Biosciences, Inc.","42.53","874022036.54","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/asmb", +"ASFI","Asta Funding, Inc.","3.6248","24010004.612","n/a","1995","Finance","Finance Companies","https://www.nasdaq.com/symbol/asfi", +"ASTE","Astec Industries, Inc.","57.9","1336765728.9","n/a","1986","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/aste", +"ATRO","Astronics Corporation","35.77","1004841146.33","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/atro", +"ALOT","AstroNova, Inc.","19.55","133093311.1","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/alot", +"ASTC","Astrotech Corporation","1.83","7516794.54","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/astc", +"ASUR","Asure Software Inc","17.17","216102203.78","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/asur", +"ASV","ASV Holdings, Inc.","7.1","69737740.7","n/a","2017","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/asv", +"ATAI","ATA Inc.","5.1001","53868342.5213","10562213","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/atai", +"ATRA","Atara Biotherapeutics, Inc.","47.9","2105180379.4","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/atra", +"ATHN","athenahealth, Inc.","149.43","6038424609.03","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/athn", +"ATNX","Athenex, Inc.","17","1079811593","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atnx", +"ATHX","Athersys, Inc.","2.43","335239264.35","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/athx", +"ATAC","Atlantic Acquisition Corp.","10.02","58842419.94","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atac", +"ATACR","Atlantic Acquisition Corp.","0.6","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacr", +"ATACU","Atlantic Acquisition Corp.","10.55","0","n/a","2017","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/atacu", +"AAME","Atlantic American Corporation","2.75","55727311.75","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aame", +"ACBI","Atlantic Capital Bancshares, Inc.","20.75","540272294.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/acbi", +"ACFC","Atlantic Coast Financial Corporation","10.89","169370351.37","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/acfc", +"AY","Atlantica Yield plc","19.48","1952232224.8","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ay", +"ATLC","Atlanticus Holdings Corporation","2.01","30873716.58","n/a","1995","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/atlc", +"AAWW","Atlas Air Worldwide Holdings","69.25","1770154511.5","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/aaww", +"AFH","Atlas Financial Holdings, Inc.","10.8","128919276","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afh", +"TEAM","Atlassian Corporation Plc","61.64","14424582339.24","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/team", +"ATNI","ATN International, Inc.","52.38","837243019.98","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/atni", +"ATOM","Atomera Incorporated","5.49","67862268.81","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/atom", +"ATOS","Atossa Genetics Inc.","3.73","9891780.96","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atos", +"ATRC","AtriCure, Inc.","24","840961176","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atrc", +"ATRI","Atrion Corporation","596.85","1105271897.7","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/atri", +"ATIS","Attis Industries Inc.","0.4601","7878483.7016","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atis", +"ATISW","Attis Industries Inc.","0.12","0","n/a","n/a","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/atisw", +"ATTU","Attunity Ltd.","10.59","219607244.52","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/attu", +"LIFE","aTyr Pharma, Inc.","0.975","29083004.925","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/life", +"AUBN","Auburn National Bancorporation, Inc.","44.39","161743754.22","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/aubn", +"BOLD","Audentes Therapeutics, Inc.","41.39","1520818473.19","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bold", +"AUDC","AudioCodes Ltd.","7.16","206868703.32","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/audc", +"AUPH","Aurinia Pharmaceuticals Inc","6.11","513556241.38","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/auph", +"EARS","Auris Medical Holding AG","1.47","8992560.36","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ears", +"ADSK","Autodesk, Inc.","136.52","29912750304.48","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/adsk", +"ADP","Automatic Data Processing, Inc.","127.99","56382452248.76","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/adp", +"AUTO","AutoWeb, Inc.","3.58","46132685.5","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/auto", +"AVDL","Avadel Pharmaceuticals plc","6.98","287635106.64","41208468","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/avdl", +"ATXI","Avenue Therapeutics, Inc.","4.35","45905745.75","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atxi", +"AVEO","AVEO Pharmaceuticals, Inc.","2.13","253187713.23","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aveo", +"AVNW","Aviat Networks, Inc.","18.54","99176188.86","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/avnw", +"CDMO","Avid Bioservices, Inc.","3.47","192766248.51","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmo", +"CDMOP","Avid Bioservices, Inc.","25.09","17563000","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cdmop", +"AVID","Avid Technology, Inc.","4.96","205849567.84","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/avid", +"AVGR","Avinger, Inc.","1.32","6389951.04","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/avgr", +"CAR","Avis Budget Group, Inc.","44.75","3636342174.25","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/car", +"AHPA","Avista Healthcare Public Acquisition Corp.","10","387500000","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpa", +"AHPAU","Avista Healthcare Public Acquisition Corp.","10.14","0","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpau", +"AHPAW","Avista Healthcare Public Acquisition Corp.","0.35","0","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/ahpaw", +"AVT","Avnet, Inc.","39.18","4622518813.74","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/avt", +"AWRE","Aware, Inc.","4","86187272","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/awre", +"ACLS","Axcelis Technologies, Inc.","22.4","720060656","n/a","2000","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acls", +"AXGN","AxoGen, Inc.","42.45","1619376020.25","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/axgn", +"AAXN","Axon Enterprise, Inc.","57.12","3049148481.12","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/aaxn", +"AXSM","Axsome Therapeutics, Inc.","3.5","89899222","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/axsm", +"AXTI","AXT Inc","6.65","262264475.55","n/a","1998","Technology","Semiconductors","https://www.nasdaq.com/symbol/axti", +"AYTU","Aytu BioScience, Inc.","0.38","13635566.22","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/aytu", +"AZRX","AzurRx BioPharma, Inc.","2.46","41235491.7","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/azrx", +"BCOM","B Communications Ltd.","10.438","311981851.71","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/bcom", +"RILY","B. Riley Financial, Inc.","20.85","536627959.2","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rily", +"RILYG","B. Riley Financial, Inc.","24.5801","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyg", +"RILYH","B. Riley Financial, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rilyh", +"RILYL","B. Riley Financial, Inc.","25.4965","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyl", +"RILYZ","B. Riley Financial, Inc.","25.08","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rilyz", +"BOSC","B.O.S. Better Online Solutions","2.32","7787518.48","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bosc", +"BIDU","Baidu, Inc.","279.68","78516361945.6","280736420","2005","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/bidu", +"BCPC","Balchem Corporation","93.21","2992764309.6","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/bcpc", +"BWINA","Baldwin & Lyons, Inc.","23.4899","353316072.4709","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwina", +"BWINB","Baldwin & Lyons, Inc.","23.45","352715928.95","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bwinb", +"BLDP","Ballard Power Systems, Inc.","3.16","562765183.68","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bldp", +"BANF","BancFirst Corporation","59.65","1951343274.75","n/a","1993","Finance","Major Banks","https://www.nasdaq.com/symbol/banf", +"BANFP","BancFirst Corporation","27.2","27200000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banfp", +"BCTF","Bancorp 34, Inc.","14.54","49495105.1","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bctf", +"BAND","Bandwidth Inc.","34.72","615109449.92","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/band", +"BOCH","Bank of Commerce Holdings (CA)","11.5","187627123","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/boch", +"BMRC","Bank of Marin Bancorp","79.25","553475501.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmrc", +"BMLP","Bank Of Montreal","48.437","48437000","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bmlp", +"BKSC","Bank of South Carolina Corp.","20.9","114765599.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bksc", +"BOTJ","Bank of the James Financial Group, Inc.","16.15","70711741.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/botj", +"OZRK","Bank of the Ozarks","49.02","6304761761.22","n/a","1997","Finance","Major Banks","https://www.nasdaq.com/symbol/ozrk", +"BFIN","BankFinancial Corporation","17.75","314868208.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bfin", +"BWFG","Bankwell Financial Group, Inc.","31.17","244179670.68","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bwfg", +"BANR","Banner Corporation","59.07","1914342686.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banr", +"BZUN","Baozun Inc.","53.51","2050780221.27","38325177","2015","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/bzun", +"DFVL","Barclays PLC","62.17","4550844","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvl", +"DFVS","Barclays PLC","36.81","1317798","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dfvs", +"DLBL","Barclays PLC","75.08","4346155.96","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dlbl", +"DLBS","Barclays PLC","22.49","21840983.58","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dlbs", +"DTUL","Barclays PLC","56.03","3867918.99","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtul", +"DTUS","Barclays PLC","39.9498","10235258.6094","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtus", +"DTYL","Barclays PLC","73.11","5029456.23","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtyl", +"DTYS","Barclays PLC","24.96","71066586.24","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/dtys", +"FLAT","Barclays PLC","62","2848404","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/flat", +"STPP","Barclays PLC","32.15","4272735","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/stpp", +"TAPR","Barclays PLC","30.3008","20010648.32","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/tapr", +"BHAC","Barington/Hilco Acquisition Corp.","10.47","29148898.8","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhac", +"BHACR","Barington/Hilco Acquisition Corp.","0.1888","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacr", +"BHACU","Barington/Hilco Acquisition Corp.","10.4","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacu", +"BHACW","Barington/Hilco Acquisition Corp.","0.09","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/bhacw", +"BBSI","Barrett Business Services, Inc.","86.51","632284114.98","n/a","1993","Technology","Professional Services","https://www.nasdaq.com/symbol/bbsi", +"BSET","Bassett Furniture Industries, Incorporated","28.05","301685940.6","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/bset", +"BCML","BayCom Corp","24.5","134074437","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bcml", +"BCBP","BCB Bancorp, Inc. (NJ)","15.45","242369959.2","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bcbp", +"BECN","Beacon Roofing Supply, Inc.","39.83","2711892225.42","n/a","2004","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/becn", +"BBGI","Beasley Broadcast Group, Inc.","10.85","298399401.65","n/a","2000","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/bbgi", +"BBBY","Bed Bath & Beyond Inc.","17.85","2504556651.45","n/a","1992","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/bbby", +"BGNE","BeiGene, Ltd.","189.11","7011146402.85","37074435","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bgne", +"BELFA","Bel Fuse Inc.","18.57","223248799.98","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfa", +"BELFB","Bel Fuse Inc.","20.5","246451287","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/belfb", +"BLPH","Bellerophon Therapeutics, Inc.","2.43","139647665.25","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blph", +"BLCM","Bellicum Pharmaceuticals, Inc.","7.99","342555629.55","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blcm", +"BNCL","Beneficial Bancorp, Inc.","16.35","1227350861.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bncl", +"BNFT","Benefitfocus, Inc.","34.8","1105320801.6","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bnft", +"BNTC","Benitec Biopharma Limited","2.52","3755727.36","1490368","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntc", +"BNTCW","Benitec Biopharma Limited","0.24","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bntcw", +"BYSI","BeyondSpring, Inc.","27.61","620001932.22","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bysi", +"BGCP","BGC Partners, Inc.","12.26","3896255241.72","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/bgcp", +"BGFV","Big 5 Sporting Goods Corporation","8.05","172398461.9","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/bgfv", +"BRPA","Big Rock Partners Acquisition Corp.","9.85","88999675","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpa", +"BRPAR","Big Rock Partners Acquisition Corp.","0.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpar", +"BRPAU","Big Rock Partners Acquisition Corp.","10.63","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpau", +"BRPAW","Big Rock Partners Acquisition Corp.","0.4","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brpaw", +"BILI","Bilibili Inc.","13.55","569100000","42000000","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/bili", +"BASI","Bioanalytical Systems, Inc.","1.6599","13686406.668","n/a","1997","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/basi", +"ORPN","Bioblast Pharma Ltd.","2.49","8322558.57","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orpn", +"BIOC","Biocept, Inc.","0.1999","13600865.9651","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/bioc", +"BCRX","BioCryst Pharmaceuticals, Inc.","5.9","582429450.4","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcrx", +"BDSI","BioDelivery Sciences International, Inc.","2.3","136328619.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bdsi", +"BFRA","Biofrontera AG","13.94","13935316.16","999664","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bfra", +"BIIB","Biogen Inc.","280.57","59202499128.65","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/biib", +"BHTG","BioHiTech Global, Inc.","3.6152","52245814.7616","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/bhtg", +"BKYI","BIO-key International, Inc.","2.16","23050513.44","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bkyi", +"BIOL","Biolase, Inc.","1.28","26201660.16","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/biol", +"BLFS","BioLife Solutions, Inc.","9.0533","136747769.8019","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/blfs", +"BLRX","BioLineRx Ltd.","0.9224","75038819.1488","81351712","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/blrx", +"BMRN","BioMarin Pharmaceutical Inc.","88.43","15626758357.02","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bmrn", +"BMRA","Biomerica, Inc.","3.67","31752696.87","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bmra", +"BVXV","BiondVax Pharmaceuticals Ltd.","6.929","39327361.827","5675763","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxv", +"BVXVW","BiondVax Pharmaceuticals Ltd.","1.27","0","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bvxvw", +"BPTH","Bio-Path Holdings, Inc.","1.74","19732915.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpth", +"BIOS","BioScrip, Inc.","2.5","319879787.5","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/bios", +"BSTC","BioSpecifics Technologies Corp","43.39","313025569.87","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bstc", +"BSPM","Biostar Pharmaceuticals, Inc.","2.47","6513854.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bspm", +"TECH","Bio-Techne Corp","151.62","5696949411.3","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tech", +"BEAT","BioTelemetry, Inc.","41.2","1351118114.8","n/a","2008","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/beat", +"BTAI","BioXcel Therapeutics, Inc.","10.54","164904044.3","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/btai", +"BCAC","Bison Capital Acquisition Corp.","10.01","24185331.17","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcac", +"BCACR","Bison Capital Acquisition Corp.","0.35","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacr", +"BCACU","Bison Capital Acquisition Corp.","10.3597","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacu", +"BCACW","Bison Capital Acquisition Corp.","0.47","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bcacw", +"BJRI","BJ's Restaurants, Inc.","54.05","1123393414.85","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bjri", +"BBOX","Black Box Corporation","2.6","39362674","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/bbox", +"BRAC","Black Ridge Acquisition Corp.","9.78","42627997.98","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/brac", +"BRACR","Black Ridge Acquisition Corp.","0.27","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracr", +"BRACU","Black Ridge Acquisition Corp.","10.32","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracu", +"BRACW","Black Ridge Acquisition Corp.","0.3499","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/bracw", +"BLKB","Blackbaud, Inc.","98.94","4801152150.24","n/a","2004","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/blkb", +"HAWK","Blackhawk Network Holdings, Inc.","44.95","2567409150","n/a","2013","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hawk", +"BL","BlackLine, Inc.","39.52","2112039696","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bl", +"BKCC","BlackRock Capital Investment Corporation","6.13","442725022.27","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/bkcc", +"ADRA","BLDRS Asia 50 ADR Index Fund","35.238","22904700","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adra", +"ADRD","BLDRS Developed Markets 100 ADR Index Fund","23.711","69947450","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adrd", +"ADRE","BLDRS Emerging Markets 50 ADR Index Fund","44.11","167618000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adre", +"ADRU","BLDRS Europe 100 ADR Index Fund","22.94","17205000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adru", +"BLNK","Blink Charging Co.","8.01","173200950.9","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnk", +"BLNKW","Blink Charging Co.","3.68","0","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/blnkw", +"BLMN","Bloomin' Brands, Inc.","22.01","2043196465.71","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/blmn", +"BCOR","Blucora, Inc.","35.7","1677208705.2","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/bcor", +"BLBD","Blue Bird Corporation","20.3","548093098","n/a","2014","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/blbd", +"BHBK","Blue Hills Bancorp, Inc.","20.5","550702180.5","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/bhbk", +"BLUE","bluebird bio, Inc.","189.3","9487578189.6","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/blue", +"BKEP","Blueknight Energy Partners L.P., L.L.C.","3.5","141125047","n/a","2011","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkep", +"BKEPP","Blueknight Energy Partners L.P., L.L.C.","6.55","197538954.45","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bkepp", +"BPMC","Blueprint Medicines Corporation","81.9","3590277900.3","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpmc", +"ITEQ","BlueStar Israel Technology ETF","34.29","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iteq", +"BMCH","BMC Stock Holdings, Inc.","19.6","1317827207.2","n/a","2013","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bmch", +"BOFI","BofI Holding, Inc.","42.17","2637859293.11","n/a","2005","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofi", +"BOFIL","BofI Holding, Inc.","25.6","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bofil", +"WIFI","Boingo Wireless, Inc.","20.75","867684012.75","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/wifi", +"BOJA","Bojangles', Inc.","15.6","572103105.6","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/boja", +"BOKF","BOK Financial Corporation","104.84","6862774504.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokf", +"BOKFL","BOK Financial Corporation","25.289","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bokfl", +"BNSO","Bonso Electronics International, Inc.","3.16","15495647.76","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bnso", +"BKNG","Booking Holdings Inc.","2089.11","100642801131.15","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bkng", +"BRQS","Borqs Technologies, Inc. ","7.05","220688617.5","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/brqs", +"BOMN","Boston Omaha Corporation","27.12","503992900.08","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bomn", +"BPFH","Boston Private Financial Holdings, Inc.","16.9","1423309448.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfh", +"BPFHP","Boston Private Financial Holdings, Inc.","25.02","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhp", +"BPFHW","Boston Private Financial Holdings, Inc.","11.42","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpfhw", +"EPAY","Bottomline Technologies, Inc.","46","1878027832","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/epay", +"BOXL","Boxlight Corporation","8.66","83553394.68","n/a","2017","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/boxl", +"BCLI","Brainstorm Cell Therapeutics Inc.","4.06","77591983.56","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/bcli", +"BVNSC","Brandes Investment Trust","99.99","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bvnsc", +"BBRG","Bravo Brio Restaurant Group, Inc.","4.05","61944810.75","n/a","2010","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bbrg", +"BDGE","Bridge Bancorp, Inc.","37.2","736239075.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bdge", +"BWB","Bridgewater Bancshares, Inc.","13","390888862","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/bwb", +"BRID","Bridgford Foods Corporation","15.141","137432313.312","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/brid", +"BCOV","Brightcove Inc.","10.45","369451452.7","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/bcov", +"BHF","Brighthouse Financial, Inc.","47.97","5745515894.82","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/bhf", +"AVGO","Broadcom Inc.","239.45","98354562808.25","n/a","2009","Technology","Semiconductors","https://www.nasdaq.com/symbol/avgo", +"BVSN","BroadVision, Inc.","2.15","10743074.85","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bvsn", +"BYFC","Broadway Financial Corporation","2.11","57961963.75","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/byfc", +"BWEN","Broadwind Energy, Inc.","2.695","41441066.205","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/bwen", +"BPY","Brookfield Property Partners L.P.","19.38","4942375410.78","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/bpy", +"BRKL","Brookline Bancorp, Inc.","17.65","1417587937.05","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/brkl", +"BRKS","Brooks Automation, Inc.","29.7","2095033723.2","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/brks", +"BRKR","Bruker Corporation","30.5","4760507191.5","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/brkr", +"BMTC","Bryn Mawr Bank Corporation","46.25","935763022.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bmtc", +"BLMT","BSB Bancorp, Inc.","33.45","325888999.95","n/a","2011","Finance","Major Banks","https://www.nasdaq.com/symbol/blmt", +"BSQR","BSQUARE Corporation","3.2","40605804.8","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bsqr", +"BLDR","Builders FirstSource, Inc.","19.01","2178981899.3","n/a","2005","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bldr", +"BFST","Business First Bancshares, Inc.","24.35","250121519.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bfst", +"CFFI","C&F Financial Corporation","58.75","205818522.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cffi", +"CHRW","C.H. Robinson Worldwide, Inc.","87.56","12191735493.52","n/a","1997","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/chrw", +"CA","CA Inc.","35.07","14610766115.82","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ca", +"CCMP","Cabot Microelectronics Corporation","115.45","2965055015.5","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/ccmp", +"CDNS","Cadence Design Systems, Inc.","41.52","11704737120","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cdns", +"CDZI","Cadiz, Inc.","12.7","297430850.4","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cdzi", +"CZR","Caesars Entertainment Corporation","13.15","9181765922.5","n/a","2012","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/czr", +"CSTE","Caesarstone Ltd.","15.1","518664766","n/a","2012","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cste", +"PRSS","CafePress Inc.","1.399","23763678.411","n/a","2012","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prss", +"CLBS","Caladrius Biosciences, Inc.","4.21","40289081.13","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/clbs", +"CHY","Calamos Convertible and High Income Fund","12.13","885594233.09","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/chy", +"CHI","Calamos Convertible Opportunities and Income Fund","11.5","813700371","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/chi", +"CCD","Calamos Dynamic Convertible & Income Fund","20.93","510371603.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ccd", +"CHW","Calamos Global Dynamic Income Fund","9.13","539089523.5","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/chw", +"CGO","Calamos Global Total Return Fund","13.95","118428538.95","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/cgo", +"CSQ","Calamos Strategic Total Return Fund","12.27","1895886780","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/csq", +"CAMP","CalAmp Corp.","21","751800000","n/a","1983","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/camp", +"CVGW","Calavo Growers, Inc.","93.4","1643840000","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/cvgw", +"CALA","Calithera Biosciences, Inc.","5.25","188184601.5","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cala", +"CALM","Cal-Maine Foods, Inc.","47.85","2327055124.35","n/a","1996","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/calm", +"CLMT","Calumet Specialty Products Partners, L.P.","7.65","589670177.85","n/a","2006","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/clmt", +"CRUSC","Calvert Management Series","99.99","99990000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/crusc", +"CLXT","Calyxt, Inc.","15.22","426476362.92","n/a","2017","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/clxt", +"ABCD","Cambium Learning Group, Inc.","9.95","468818687.2","n/a","n/a","Consumer Services","Publishing","https://www.nasdaq.com/symbol/abcd", +"CATC","Cambridge Bancorp","87.84","360132141.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catc", +"CAC","Camden National Corporation","45.4","706723776.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cac", +"CAMT","Camtek Ltd.","8.19","294856371.81","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/camt", +"CSIQ","Canadian Solar Inc.","17.45","1022251799.25","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/csiq", +"CGIX","Cancer Genetics, Inc.","0.9132","25339927.4604","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cgix", +"CPHC","Canterbury Park Holding Corporation","17.45","77853907.9","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/cphc", +"CPLA","Capella Education Company","89.3","1041740580.4","n/a","2006","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/cpla", +"CCBG","Capital City Bank Group","23.62","402580838.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccbg", +"CPLP","Capital Product Partners L.P.","3.12","397009679.04","n/a","2007","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/cplp", +"CSWC","Capital Southwest Corporation","17.09","276634821.69","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswc", +"CSWCL","Capital Southwest Corporation","25.3293","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/cswcl", +"CPTA","Capitala Finance Corp.","8.53","136319840.72","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/cpta", +"CPTAG","Capitala Finance Corp.","24.3401","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptag", +"CPTAL","Capitala Finance Corp.","24.84","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cptal", +"CFFN","Capitol Federal Financial, Inc.","13.1","1811137028.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cffn", +"CAPR","Capricor Therapeutics, Inc.","1.3591","39563473.0323","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/capr", +"CSTR","CapStar Financial Holdings, Inc.","19.76","233030035.68","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/cstr", +"CPST","Capstone Turbine Corporation","1.43","77335775.66","n/a","2000","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cpst", +"CARA","Cara Therapeutics, Inc.","12.39","405152293.77","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cara", +"CBLK","Carbon Black, Inc.","24.08","1585069395.28","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cblk", +"CARB","Carbonite, Inc.","35.2","1006108153.6","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/carb", +"CSII","Cardiovascular Systems, Inc.","30.15","1002734880.75","n/a","1981","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/csii", +"CDLX","Cardlytics, Inc.","19.45","394137270.15","n/a","2018","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cdlx", +"CATM","Cardtronics plc","29.71","1364406882.73","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/catm", +"CDNA","CareDx, Inc.","11","388114672","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cdna", +"CECO","Career Education Corporation","14.42","1003790634.42","n/a","1998","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ceco", +"CTRE","CareTrust REIT, Inc.","15.19","1156533607.32","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ctre", +"CARG","CarGurus, Inc.","32.19","3474483531.84","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/carg", +"CARO","Carolina Financial Corporation","41.69","877971972.46","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caro", +"CART","Carolina Trust BancShares, Inc.","8.135","56708979.245","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cart", +"CRZO","Carrizo Oil & Gas, Inc.","27.33","2242903599.81","n/a","1997","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crzo", +"TAST","Carrols Restaurant Group, Inc.","11.85","432986000.55","n/a","2006","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tast", +"CARV","Carver Bancorp, Inc.","11","40656957","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/carv", +"CASM","CAS Medical Systems, Inc.","1.69","48519347.37","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/casm", +"CASA","Casa Systems, Inc.","20.64","1700194922.4","n/a","2017","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/casa", +"CWST","Casella Waste Systems, Inc.","24.56","1048425114.64","n/a","1997","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/cwst", +"CASY","Caseys General Stores, Inc.","101.23","3799780010.38","n/a","1983","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/casy", +"CASI","CASI Pharmaceuticals, Inc.","7.18","618523239.64","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/casi", +"CASS","Cass Information Systems, Inc","58.59","719917242.66","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cass", +"CATB","Catabasis Pharmaceuticals, Inc.","1.59","46166448.18","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/catb", +"CBIO","Catalyst Biosciences, Inc. ","28","334184732","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbio", +"CPRX","Catalyst Pharmaceuticals, Inc.","3.34","342671187.76","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cprx", +"CATS","Catasys, Inc.","5.19","82589357.49","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cats", +"CATY","Cathay General Bancorp","42.26","3433220233.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/caty", +"CATYW","Cathay General Bancorp","22.21","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/catyw", +"CGVIC","Causeway ETMF Trust","100.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cgvic", +"CIVEC","Causeway ETMF Trust","100.12","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/civec", +"CVCO","Cavco Industries, Inc.","173.25","1565609141.25","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/cvco", +"CAVM","Cavium, Inc.","77.06","5395967525.22","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/cavm", +"CBFV","CB Financial Services, Inc.","34.25","185432890.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbfv", +"CBAK","CBAK Energy Technology, Inc.","1.2","31478180.4","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cbak", +"CBOE","Cboe Global Markets, Inc.","108.38","12191693186.62","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cboe", +"CBTX","CBTX, Inc.","30","778397520","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/cbtx", +"CDK","CDK Global, Inc.","64.21","8450485213.16","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cdk", +"CDTI","CDTI Advanced Materials, Inc.","0.6601","10432046.1336","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cdti", +"CDW","CDW Corporation","78.91","11975328256.84","n/a","2013","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cdw", +"CECE","CECO Environmental Corp.","6.59","228942748.47","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/cece", +"CELC","Celcuity Inc.","19.38","195870927.42","n/a","2017","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/celc", +"CELG","Celgene Corporation","79.98","57971672497.74","n/a","1987","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celg", +"CELGZ","Celgene Corporation","0.26","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/celgz", +"CLDX","Celldex Therapeutics, Inc.","0.693","99371238.813","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/cldx", +"APOP","Cellect Biotechnology Ltd.","7","45282944","6468992","2016","n/a","n/a","https://www.nasdaq.com/symbol/apop", +"APOPW","Cellect Biotechnology Ltd.","2.48","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/apopw", +"CLRB","Cellectar Biosciences, Inc.","1.0567","18374263.1048","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrb", +"CLRBW","Cellectar Biosciences, Inc.","0.12","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbw", +"CLRBZ","Cellectar Biosciences, Inc.","0.4504","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clrbz", +"CLLS","Cellectis S.A.","29.49","292568815.5","9920950","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/clls", +"CBMG","Cellular Biomedicine Group, Inc.","18.3","311212307.1","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbmg", +"CLSN","Celsion Corporation","2.75","48785096.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsn", +"CELH","Celsius Holdings, Inc.","4.46","227281015.74","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/celh", +"CYAD","Celyad SA","26.05","13115940.55","503491","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyad", +"CETX","Cemtrex Inc.","2.17","25098538.99","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetx", +"CETXP","Cemtrex Inc.","5.15","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxp", +"CETXW","Cemtrex Inc.","0.36","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cetxw", +"CDEV","Centennial Resource Development, Inc.","19.74","5449416069.72","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cdev", +"CSFL","CenterState Bank Corporation","31.89","2674259523.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/csfl", +"CETV","Central European Media Enterprises Ltd.","3.8","565141840.6","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/cetv", +"CFBK","Central Federal Corporation","2.46","57532135.62","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbk", +"CENT","Central Garden & Pet Company","40.49","2106488403.45","n/a","1993","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cent", +"CENTA","Central Garden & Pet Company","38.1","1982148880.5","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/centa", +"CVCY","Central Valley Community Bancorp","21.24","292218581.88","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvcy", +"CENX","Century Aluminum Company","17.34","1518565568.46","n/a","1996","Basic Industries","Aluminum","https://www.nasdaq.com/symbol/cenx", +"CNBKA","Century Bancorp, Inc.","79.95","445154324.55","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/cnbka", +"CNTY","Century Casinos, Inc.","8.62","253107060.16","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/cnty", +"CRNT","Ceragon Networks Ltd.","3.26","254706988.28","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/crnt", +"CERC","Cerecor Inc.","3.85","120940184.75","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cerc", +"CERCW","Cerecor Inc.","0.2","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cercw", +"CERN","Cerner Corporation","60.62","20114577895.16","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/cern", +"CERS","Cerus Corporation","6.51","849844681.98","n/a","1997","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cers", +"KOOL","Cesca Therapeutics Inc.","0.53","6085714.4","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kool", +"CEVA","CEVA, Inc.","33.25","738849746.25","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/ceva", +"CSBR","Champions Oncology, Inc.","4.18","45983540.46","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/csbr", +"CYOU","Changyou.com Limited","19.05","366048721.8","19215156","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyou", +"BURG","Chanticleer Holdings, Inc.","3.3","10655587.8","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/burg", +"CTHR","Charles & Colvard Ltd.","1.25","26969591.25","n/a","1997","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/cthr", +"GTLS","Chart Industries, Inc.","62.98","1950765507.7","n/a","2006","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gtls", +"CHTR","Charter Communications, Inc.","268.17","63680573386.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/chtr", +"CHFN","Charter Financial Corp.","25.38","384193074.78","n/a","2010","Finance","Savings Institutions","https://www.nasdaq.com/symbol/chfn", +"CHKP","Check Point Software Technologies Ltd.","95.96","15260968660.48","n/a","1996","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/chkp", +"CHEK","Check-Cap Ltd.","4.78","23133230.64","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chek", +"CHEKW","Check-Cap Ltd.","0.22","0","n/a","2015","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekw", +"CHEKZ","Check-Cap Ltd.","0.7731","0","n/a","n/a","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/chekz", +"CKPT","Checkpoint Therapeutics, Inc.","3.64","116534920.32","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ckpt", +"CEMI","Chembio Diagnostics, Inc.","8.8","124631777.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cemi", +"CHFC","Chemical Financial Corporation","56.64","4041520579.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chfc", +"CCXI","ChemoCentryx, Inc.","12.47","612901510.07","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ccxi", +"CHMG","Chemung Financial Corp","48.49","231048740.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chmg", +"CHKE","Cherokee Inc.","0.7897","11053588.84","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/chke", +"CHFS","CHF Solutions, Inc.","2.8794","12961469.3712","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/chfs", +"CHMA","Chiasma, Inc.","1.55","37795190.7","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/chma", +"CSSE","Chicken Soup for the Soul Entertainment, Inc.","9.03","104838227.76","n/a","2017","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/csse", +"PLCE","Children's Place, Inc. (The)","127.025","2091710385.975","n/a","1997","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/plce", +"CMRX","Chimerix, Inc.","4.8","229215840","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmrx", +"CADC","China Advanced Construction Materials Group, Inc.","2.6","6207910.8","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/cadc", +"CALI","China Auto Logistics Inc.","2.77","13407891.38","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/cali", +"CAAS","China Automotive Systems, Inc.","4.42","139866497.68","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/caas", +"CBPO","China Biologic Products Holdings, Inc.","78.71","2607885915.11","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cbpo", +"CCCL","China Ceramics Co., Ltd.","1.7399","8041457.6407","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cccl", +"CCCR","China Commercial Credit, Inc.","1.15","23288552.25","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/cccr", +"CCRC","China Customer Relations Centers, Inc.","18.47","338547712","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ccrc", +"JRJC","China Finance Online Co. Limited","2.03","43075790.03","21219601","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jrjc", +"HGSH","China HGS Real Estate, Inc.","1.3599","61263495","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/hgsh", +"CNIT","China Information Technology, Inc.","1.77","72145488.51","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cnit", +"CIFS","China Internet Nationwide Financial Services Inc.","24.82","548874146.16","n/a","2017","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/cifs", +"CJJD","China Jo-Jo Drugstores, Inc.","1.63","41099925.14","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cjjd", +"CLDC","China Lending Corporation","1.86","44189260.62","n/a","2014","Finance","Diversified Financial Services","https://www.nasdaq.com/symbol/cldc", +"HTHT","China Lodging Group, Limited","170.11","6057178386.31","35607421","2010","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/htht", +"CHNR","China Natural Resources, Inc.","2.11","52562032.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/chnr", +"CREG","China Recycling Energy Corporation","1.73","14376642.54","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/creg", +"CNTF","China TechFaith Wireless Communication Technology Limited","2.1201","15389778.3387","7258987","2005","n/a","n/a","https://www.nasdaq.com/symbol/cntf", +"CXDC","China XD Plastics Company Limited","3.95","196424537.45","n/a","n/a","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/cxdc", +"CCIH","ChinaCache International Holdings Ltd.","1.24","29960235.2","24161480","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/ccih", +"CNET","ChinaNet Online Holdings, Inc.","2.85","45977747.55","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/cnet", +"IMOS","ChipMOS TECHNOLOGIES INC.","13.76","119735199.36","8701686","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/imos", +"CDXC","ChromaDex Corporation","3.72","204103424.64","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cdxc", +"CHSCL","CHS Inc","27.32","0","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscl", +"CHSCM","CHS Inc","26.34","500460000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscm", +"CHSCN","CHS Inc","26.931","452440800","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscn", +"CHSCO","CHS Inc","28.38","321238186.5","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chsco", +"CHSCP","CHS Inc","29.97","216750772.26","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/chscp", +"CHDN","Churchill Downs, Incorporated","309.85","4195090444.85","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/chdn", +"CHUY","Chuy's Holdings, Inc.","28.7","485778381.2","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/chuy", +"CDTX","Cidara Therapeutics, Inc.","4.75","101607520.75","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cdtx", +"CMCT","CIM Commercial Trust Corporation","14.8","648167080.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmct", +"CMCTP","CIM Commercial Trust Corporation","n/a","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmctp", +"CMPR","Cimpress N.V","137.46","4222198129.26","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/cmpr", +"CINF","Cincinnati Financial Corporation","70.89","11636308380.42","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cinf", +"CIDM","Cinedigm Corp","1.62","56615419.8","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/cidm", +"CTAS","Cintas Corporation","182.25","19449884389.5","n/a","1983","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ctas", +"CRUS","Cirrus Logic, Inc.","39.13","2479524532.03","n/a","1989","Technology","Semiconductors","https://www.nasdaq.com/symbol/crus", +"CSCO","Cisco Systems, Inc.","43.46","209369306638.6","n/a","1990","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/csco", +"CTRN","Citi Trends, Inc.","30.54","419992646.1","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/ctrn", +"CTXR","Citius Pharmaceuticals, Inc.","2.32","24771155.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctxr", +"CTXRW","Citius Pharmaceuticals, Inc.","0.39","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctxrw", +"CZNC","Citizens & Northern Corp","24.91","305458227.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cznc", +"CZWI","Citizens Community Bancorp, Inc.","14.15","83714060.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/czwi", +"CZFC","Citizens First Corporation","26.54","67348036.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/czfc", +"CIZN","Citizens Holding Company","21.95","107438774.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cizn", +"CTXS","Citrix Systems, Inc.","105.65","14318256185.7","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ctxs", +"CHCO","City Holding Company","74.31","1146974329.83","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/chco", +"CIVB","Civista Bancshares, Inc. ","23.76","243772467.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civb", +"CIVBP","Civista Bancshares, Inc. ","73","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/civbp", +"CLAR","Clarus Corporation","7.35","220803297.75","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/clar", +"CLNE","Clean Energy Fuels Corp.","2.24","341677026.88","n/a","2007","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/clne", +"CACG","ClearBridge All Cap Growth ETF","29.57","57659134.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cacg", +"YLDE","ClearBridge Dividend Strategy ESG ETF","27.57","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylde", +"LRGE","ClearBridge Large Cap Growth ESG ETF","31.3104","3131102.6208","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lrge", +"CLFD","Clearfield, Inc.","11.9","164338976.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clfd", +"CLRO","ClearOne, Inc.","5.95","49393764.35","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/clro", +"CLSD","Clearside Biomedical, Inc.","13.04","416589310.32","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clsd", +"CLIR","ClearSign Combustion Corporation","1.9793","42280525.9929","n/a","2012","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clir", +"CLIRW","ClearSign Combustion Corporation","0.59","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/clirw", +"CMTA","Clementia Pharmaceuticals Inc.","18.25","578845908","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cmta", +"CBLI","Cleveland BioLabs, Inc.","2.73","30844192.47","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/cbli", +"CLVS","Clovis Oncology, Inc.","52.01","2733073229.95","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/clvs", +"CMFN","CM Finance Inc","8.7","119121539.7","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/cmfn", +"CMSS","CM Seven Star Acquisition Corporation","9.785","257571455.22","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmss", +"CMSSR","CM Seven Star Acquisition Corporation","0.31","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssr", +"CMSSU","CM Seven Star Acquisition Corporation","10.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssu", +"CMSSW","CM Seven Star Acquisition Corporation","0.3899","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cmssw", +"CME","CME Group Inc.","160.7","54720400210.6","n/a","2002","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cme", +"CCNE","CNB Financial Corporation","30.8","470797681.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ccne", +"CWAY","Coastway Bancorp, Inc.","27.395","120164085.645","n/a","2014","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cway", +"COBZ","CoBiz Financial Inc.","21.54","912564135.42","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/cobz", +"COKE","Coca-Cola Bottling Co. Consolidated","129.76","1213835378.4","n/a","1972","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/coke", +"COCP","Cocrystal Pharma, Inc.","1.89","46120619.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cocp", +"CODA","Coda Octopus Group, Inc.","3.97","41349201.52","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/coda", +"CDXS","Codexis, Inc.","13.25","705434902.5","n/a","2010","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/cdxs", +"CODX","Co-Diagnostics, Inc.","1.71","21078159.39","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/codx", +"CVLY","Codorus Valley Bancorp, Inc","29.65","264630934.7","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cvly", +"JVA","Coffee Holding Co., Inc.","4.26","24464728.44","n/a","2005","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/jva", +"CCOI","Cogent Communications Holdings, Inc.","50","2314594500","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ccoi", +"CGNX","Cognex Corporation","46.76","8087069147.92","n/a","1989","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cgnx", +"CTSH","Cognizant Technology Solutions Corporation","75.78","44399418869.34","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/ctsh", +"CWBR","CohBar, Inc.","5.9","235741267.3","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cwbr", +"COHR","Coherent, Inc.","178.11","4430208220.29","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/cohr", +"CHRS","Coherus BioSciences, Inc.","15.95","975552114.9","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/chrs", +"COHU","Cohu, Inc.","23.03","664184693.34","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/cohu", +"CLCT","Collectors Universe, Inc.","15.03","135514132.29","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/clct", +"COLL","Collegium Pharmaceutical, Inc.","25.2","832710060","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/coll", +"CIGI","Colliers International Group Inc. ","76.4","2889292678.8","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/cigi", +"CLGN","CollPlant Holdings, Ltd.","5.7","884583","155190","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/clgn", +"CBAN","Colony Bankcorp, Inc.","16.9","142623460.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cban", +"COLB","Columbia Banking System, Inc.","43.27","3169047549.16","n/a","1992","Finance","Major Banks","https://www.nasdaq.com/symbol/colb", +"CLBK","Columbia Financial, Inc.","17.12","0","n/a","2018","Finance","Savings Institutions","https://www.nasdaq.com/symbol/clbk", +"COLM","Columbia Sportswear Company","85.6","5992456504.8","n/a","1998","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/colm", +"CMCO","Columbus McKinnon Corporation","36.72","845349847.2","n/a","1996","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/cmco", +"CMCSA","Comcast Corporation","32.41","149139152400","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/cmcsa", +"CBSH","Commerce Bancshares, Inc.","65.19","6949074597.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbsh", +"CBSHP","Commerce Bancshares, Inc.","25.385","2326291655.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbshp", +"CVGI","Commercial Vehicle Group, Inc.","8.41","260722816.84","n/a","2004","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/cvgi", +"COMM","CommScope Holding Company, Inc.","30","5762575260","n/a","2013","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/comm", +"JCS","Communications Systems, Inc.","3.38","30855533.28","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcs", +"ESXB","Community Bankers Trust Corporation.","9","198757737","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esxb", +"CFBI","Community First Bancshares, Inc.","11.26","84880695","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cfbi", +"CYHHZ","Community Health Systems, Inc.","0.008","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cyhhz", +"CTBI","Community Trust Bancorp, Inc.","51","903990963","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ctbi", +"CWBC","Community West Bancshares","11.65","95718310.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cwbc", +"CVLT","Commvault Systems, Inc.","67.9","3088251293.4","n/a","2006","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvlt", +"CGEN","Compugen Ltd.","3.25","166702477.5","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cgen", +"CPSI","Computer Programs and Systems, Inc.","31.4","442300054.6","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/cpsi", +"CTG","Computer Task Group, Incorporated","6.77","96649197","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ctg", +"CHCI","Comstock Holding Companies, Inc.","2.28","8190450.84","n/a","2004","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/chci", +"CMTL","Comtech Telecommunications Corp.","31.11","734821715.43","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/cmtl", +"CNAT","Conatus Pharmaceuticals Inc.","3.86","116045106.14","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnat", +"CNCE","Concert Pharmaceuticals, Inc.","20.47","478912353.52","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cnce", +"CXRX","Concordia International Corp.","0.3097","15882592.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cxrx", +"CDOR","Condor Hospitality Trust, Inc.","9.9999","118769882.2893","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cdor", +"CFMS","ConforMIS, Inc.","1.31","79792358.07","n/a","2015","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/cfms", +"CNFR","Conifer Holdings, Inc.","5.81","49503105.68","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cnfr", +"CNMD","CONMED Corporation","68.49","1920617811.9","n/a","1987","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cnmd", +"CTWS","Connecticut Water Service, Inc.","63.73","770439936.25","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/ctws", +"CNOB","ConnectOne Bancorp, Inc.","26.8","862550308.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cnob", +"CONN","Conn's, Inc.","26.75","844356286.75","n/a","2003","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/conn", +"CNSL","Consolidated Communications Holdings, Inc.","11.19","797316325.44","n/a","2005","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cnsl", +"CWCO","Consolidated Water Co. Ltd.","13.1","195966947.9","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cwco", +"CNAC","Constellation Alpha Capital Corp.","9.93","184002900","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnac", +"CNACR","Constellation Alpha Capital Corp.","0.33","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacr", +"CNACU","Constellation Alpha Capital Corp.","10.5","194565000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacu", +"CNACW","Constellation Alpha Capital Corp.","0.3","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cnacw", +"ROAD","Construction Partners, Inc.","12.11","615400373.07","n/a","2018","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/road", +"CPSS","Consumer Portfolio Services, Inc.","3.6799","78213113.4659","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cpss", +"CFRX","ContraFect Corporation","1.86","137004821.16","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cfrx", +"CTRV","ContraVir Pharmaceuticals Inc","0.2599","22078819.9988","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctrv", +"CTRL","Control4 Corporation","24.14","627865877.98","n/a","2013","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/ctrl", +"CVON","ConvergeOne Holdings, Inc.","9.09","647208009.09","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvon", +"CVONW","ConvergeOne Holdings, Inc.","1","0","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cvonw", +"CPRT","Copart, Inc.","56.29","13058959315.87","n/a","1994","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/cprt", +"CRBP","Corbus Pharmaceuticals Holdings, Inc.","6","342854976","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crbp", +"CORT","Corcept Therapeutics Incorporated","17.98","2071925533.74","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cort", +"CORE","Core-Mark Holding Company, Inc.","18.6","858461889","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/core", +"CORI","Corium International, Inc.","9.17","331404240.16","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cori", +"CSOD","Cornerstone OnDemand, Inc.","47.81","2758312417.91","n/a","2011","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/csod", +"CORV","Correvio Pharma Corp.","2.35","81401948.45","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/corv", +"CRVL","CorVel Corp.","52.1","983645134.5","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/crvl", +"CRVS","Corvus Pharmaceuticals, Inc.","10.07","293979552","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crvs", +"CSGP","CoStar Group, Inc.","375.87","13678668933.27","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/csgp", +"COST","Costco Wholesale Corporation","199.6","87588526291.2","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/cost", +"CPAH","CounterPath Corporation","2.44","14483527.68","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cpah", +"ICBK","County Bancorp, Inc.","27.92","186786558.96","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/icbk", +"COUP","Coupa Software Incorporated","51.48","2915254793.88","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/coup", +"CVTI","Covenant Transportation Group, Inc.","30.95","567345966.55","n/a","1994","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/cvti", +"COWN","Cowen Inc.","15.85","467848586.85","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cown", +"COWNZ","Cowen Inc.","25.5","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cownz", +"PMTS","CPI Card Group Inc.","2.65","29506992.1","n/a","2015","Finance","Finance Companies","https://www.nasdaq.com/symbol/pmts", +"CPSH","CPS Technologies Corp.","1.63","21521600.68","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cpsh", +"CRAI","CRA International,Inc.","55.7","450037117.7","n/a","1998","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/crai", +"CBRL","Cracker Barrel Old Country Store, Inc.","158.85","3812973607.35","n/a","1981","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cbrl", +"BREW","Craft Brew Alliance, Inc.","18.95","365921259.55","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/brew", +"CRAY","Cray Inc","26.8","1089382828.4","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/cray", +"CACC","Credit Acceptance Corporation","353.64","6828731463.96","n/a","1992","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/cacc", +"DGLD","Credit Suisse AG","44.98","17047869.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dgld", +"DSLV","Credit Suisse AG","24.83","14623280.88","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/dslv", +"GLDI","Credit Suisse AG","8.88","120105569.76","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gldi", +"SLVO","Credit Suisse AG","7.6505","6502925","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/slvo", +"TVIX","Credit Suisse AG","5.07","467370816.51","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tvix", +"TVIZ","Credit Suisse AG","9.33","4738688.34","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/tviz", +"UGLD","Credit Suisse AG","10.36","115157802.48","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ugld", +"USLV","Credit Suisse AG","9.85","296657010.55","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/uslv", +"USOI","Credit Suisse AG","30.1028","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/usoi", +"VIIX","Credit Suisse AG","14.75","7510596.75","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viix", +"VIIZ","Credit Suisse AG","6.45","741750","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/viiz", +"ZIV","Credit Suisse AG","74.61","131164380","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ziv", +"CREE","Cree, Inc.","44.55","4477685572.8","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/cree", +"CRESY","Cresud S.A.C.I.F. y A.","17.01","645794090.55","37965555","1997","Finance","Real Estate","https://www.nasdaq.com/symbol/cresy", +"CRSP","CRISPR Therapeutics AG","65.4","3086018616.6","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/crsp", +"CRTO","Criteo S.A.","24.3","1579306207.5","64992025","2013","Technology","Advertising","https://www.nasdaq.com/symbol/crto", +"CROX","Crocs, Inc.","16.17","1104079870.74","n/a","2006","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/crox", +"CRON","Cronos Group Inc.","5.8","1021983472.6","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cron", +"CCRN","Cross Country Healthcare, Inc.","12.11","440799192.33","n/a","2001","Technology","Professional Services","https://www.nasdaq.com/symbol/ccrn", +"CRWS","Crown Crafts, Inc.","5.95","60010295.8","n/a","n/a","Basic Industries","Textiles","https://www.nasdaq.com/symbol/crws", +"CYRX","CryoPort, Inc.","9.29","257144264.36","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrx", +"CYRXW","CryoPort, Inc.","6.6503","0","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/cyrxw", +"CSGS","CSG Systems International, Inc.","40.18","1352186701.04","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/csgs", +"CCLP","CSI Compressco LP","6.33","256669567.95","n/a","2011","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/cclp", +"CSPI","CSP Inc.","9.63","38578588.92","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/cspi", +"CSWI","CSW Industrials, Inc.","45.55","727397242.2","n/a","n/a","Basic Industries","Home Furnishings","https://www.nasdaq.com/symbol/cswi", +"CSX","CSX Corporation","63.52","55602457241.92","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/csx", +"CTIC","CTI BioPharma Corp.","4.61","267272268.91","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctic", +"CTIB","CTI Industries Corporation","4.012","14163270.724","n/a","1997","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/ctib", +"CTRP","Ctrip.com International, Ltd.","42.8","19781249216","462178720","2003","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ctrp", +"CUE","Cue Biopharma, Inc.","14.2","285856877.2","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cue", +"CUI","CUI Global, Inc.","2.81","80099201.74","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/cui", +"CPIX","Cumberland Pharmaceuticals Inc.","6.05","95051265.65","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cpix", +"CRIS","Curis, Inc.","0.5499","91079041.2129","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cris", +"CUTR","Cutera, Inc.","40","545379280","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/cutr", +"CVBF","CVB Financial Corporation","23.3","2569121888.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cvbf", +"CVV","CVD Equipment Corporation","7.49","48582005.01","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cvv", +"CYAN","Cyanotech Corporation","4.15","23873837.8","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cyan", +"CYBR","CyberArk Software Ltd.","59.02","2099838525.46","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cybr", +"CYBE","CyberOptics Corporation","16.95","118750615.2","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/cybe", +"CYCC","Cyclacel Pharmaceuticals, Inc.","1.39","16676451.33","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cycc", +"CYCCP","Cyclacel Pharmaceuticals, Inc.","6.1535","2063102.4055","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cyccp", +"CBAY","CymaBay Therapeutics Inc.","12.55","737548427.45","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbay", +"CY","Cypress Semiconductor Corporation","16.29","5839837156.08","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/cy", +"CYRN","CYREN Ltd.","2.95","157480204","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cyrn", +"CONE","CyrusOne Inc","52.03","5156926342.37","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cone", +"CYTK","Cytokinetics, Incorporated","9.15","495907545.9","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cytk", +"CTMX","CytomX Therapeutics, Inc.","23.54","917059761.86","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctmx", +"CYTX","Cytori Therapeutics Inc","0.288","17747366.112","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytx", +"CYTXW","Cytori Therapeutics Inc","0.0199","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cytxw", +"CTSO","Cytosorbents Corporation","10.05","301818343.8","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ctso", +"CYTR","CytRx Corporation","1.37","38411376.37","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cytr", +"DJCO","Daily Journal Corp. (S.C.)","232","320333072","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/djco", +"DAKT","Daktronics, Inc.","9.78","434957695.56","n/a","1994","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dakt", +"DARE","Dare Bioscience, Inc.","1.161","13261128.921","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dare", +"DRIO","DarioHealth Corp.","1.82","29993898.48","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/drio", +"DRIOW","DarioHealth Corp.","0.3","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/driow", +"DZSI","DASAN Zhone Solutions, Inc.","9.62","158167720.62","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/dzsi", +"DSKE","Daseke, Inc.","9.22","527101941.76","n/a","2015","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/dske", +"DSKEW","Daseke, Inc.","1.02","0","n/a","2015","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/dskew", +"DAIO","Data I/O Corporation","7.15","59309435.9","n/a","1981","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/daio", +"DWCH","Datawatch Corporation","9","114564744","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dwch", +"PLAY","Dave & Buster's Entertainment, Inc.","40.08","1591420728.48","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/play", +"DTEA","DAVIDsTEA Inc.","3.6","93232213.2","n/a","2015","Consumer Non-Durables","Food Chains","https://www.nasdaq.com/symbol/dtea", +"DFNL","Davis Select Financial ETF","24.45","135697500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dfnl", +"DINT","Davis Select International ETF","20.3","34510000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dint", +"DUSA","Davis Select U.S. Equity ETF","24.3341","115586975","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dusa", +"DWLD","Davis Select Worldwide ETF","27.08","213932000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwld", +"DWSN","Dawson Geophysical Company","7.53","172391368.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dwsn", +"DBVT","DBV Technologies S.A.","24.79","659028069.28","26584432","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dbvt", +"DCPH","Deciphera Pharmaceuticals, Inc.","25.73","838646913.44","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dcph", +"DFRG","Del Frisco's Restaurant Group, Inc.","14.65","298519021.25","n/a","2012","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dfrg", +"TACO","Del Taco Restaurants, Inc.","11.34","436053232.44","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/taco", +"TACOW","Del Taco Restaurants, Inc.","2.35","0","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/tacow", +"DMPI","DelMar Pharmaceuticals, Inc.","0.972","21314749.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dmpi", +"DELT","Delta Technology Holdings Limited","1.14","11470314.06","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/delt", +"DNLI","Denali Therapeutics Inc.","18.99","1793451529.08","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/dnli", +"DENN","Denny's Corporation","15.18","965093061.24","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/denn", +"XRAY","DENTSPLY SIRONA Inc.","47.95","10905676122.95","n/a","1987","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xray", +"DEPO","Depomed, Inc.","7.58","481992499.58","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/depo", +"DERM","Dermira, Inc.","10.89","455724513.09","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/derm", +"DEST","Destination Maternity Corporation","2.66","39912414.22","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dest", +"DXLG","Destination XL Group, Inc.","1.575","76796061.3","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dxlg", +"DSWL","Deswell Industries, Inc.","3.0295","48124331.5505","n/a","1995","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/dswl", +"DTRM","Determine, Inc. ","1.81","26961515.65","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dtrm", +"DXCM","DexCom, Inc.","86.91","7655461527.03","n/a","2005","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/dxcm", +"DFBH","DFB Healthcare Acquisitions Corp.","n/a","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbh", +"DFBHU","DFB Healthcare Acquisitions Corp.","10.2","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbhu", +"DFBHW","DFB Healthcare Acquisitions Corp.","n/a","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/dfbhw", +"DHXM","DHX Media Ltd.","2.65","89883089.55","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dhxm", +"DHIL","Diamond Hill Investment Group, Inc.","196.94","691246205.02","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/dhil", +"FANG","Diamondback Energy, Inc.","136.26","13436790454.08","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/fang", +"DCIX","Diana Containerships Inc.","1.67","12057627.12","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dcix", +"DRNA","Dicerna Pharmaceuticals, Inc.","13.76","726825546.24","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drna", +"DFBG","Differential Brands Group Inc.","1.03","14007262.52","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/dfbg", +"DFFN","Diffusion Pharmaceuticals Inc.","0.4501","22741998.8047","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dffn", +"DGII","Digi International Inc.","11.95","324457138.75","n/a","1989","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/dgii", +"DMRC","Digimarc Corporation","28.55","338239844","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dmrc", +"DRAD","Digirad Corporation","1.75","35208456.5","n/a","2004","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/drad", +"DGLY","Digital Ally, Inc.","2.55","18187444.05","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/dgly", +"APPS","Digital Turbine, Inc.","1.71","128495135.34","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/apps", +"DCOM","Dime Community Bancshares, Inc.","20","751423940","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/dcom", +"DIOD","Diodes Incorporated","33.46","1659293010.62","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/diod", +"DISCA","Discovery, Inc.","23.02","12019724977.02","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disca", +"DISCB","Discovery, Inc.","28","14619995628","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/discb", +"DISCK","Discovery, Inc.","21.82","11393153735.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/disck", +"DISH","DISH Network Corporation","32.65","15259961571","n/a","1995","Consumer Services","Television Services","https://www.nasdaq.com/symbol/dish", +"DVCR","Diversicare Healthcare Services Inc.","7.05","45483039.75","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/dvcr", +"SAUC","Diversified Restaurant Holdings, Inc.","1.2428","33459145.0492","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sauc", +"DLHC","DLH Holdings Corp.","6.0782","72224175.0308","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/dlhc", +"BOOM","DMC Global Inc.","42.55","632940738.65","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/boom", +"DNBF","DNB Financial Corp","35.7","153385549.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/dnbf", +"DOCU","DocuSign, Inc.","44.9","6829695581.7","n/a","1989","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/docu", +"DOGZ","Dogness (International) Corporation","3.6799","95677400","n/a","2017","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/dogz", +"DLTR","Dollar Tree, Inc.","94.29","22419205348.47","n/a","1995","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/dltr", +"DLPN","Dolphin Entertainment, Inc.","3.08","33996815.16","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpn", +"DLPNW","Dolphin Entertainment, Inc.","0.5","0","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dlpnw", +"DGICA","Donegal Group, Inc.","13.79","389752782.44","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/dgica", +"DGICB","Donegal Group, Inc.","14","395688104","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/dgicb", +"DMLP","Dorchester Minerals, L.P.","19.1","616543683.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dmlp", +"DORM","Dorman Products, Inc.","65.8","2193204606.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/dorm", +"DOVA","Dova Pharmaceuticals, Inc.","26.65","751297238.9","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dova", +"LYL","Dragon Victory International Limited","4.32","50400001.44","n/a","2017","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/lyl", +"DOTA","Draper Oakwood Technology Acquisition, Inc.","9.91","22876095.35","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dota", +"DOTAR","Draper Oakwood Technology Acquisition, Inc.","0.5375","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotar", +"DOTAU","Draper Oakwood Technology Acquisition, Inc.","10.6","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotau", +"DOTAW","Draper Oakwood Technology Acquisition, Inc.","0.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/dotaw", +"DBX","Dropbox, Inc.","30.55","12232143594.45","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dbx", +"DCAR","DropCar, Inc.","1.69","13199464.46","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/dcar", +"DRYS","DryShips Inc.","3.9","395687225.7","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/drys", +"DSPG","DSP Group, Inc.","12.7","287986025.5","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/dspg", +"DLTH","Duluth Holdings Inc.","17.49","569884523.01","n/a","2015","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dlth", +"DNKN","Dunkin' Brands Group, Inc.","65.83","5461764480.96","n/a","2011","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dnkn", +"DRRX","DURECT Corporation","1.97","318567332.82","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/drrx", +"DXPE","DXP Enterprises, Inc.","39.8","691471309.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dxpe", +"DYSL","Dynasil Corporation of America","1.3","22409574.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dysl", +"DYNT","Dynatronics Corporation","2.95","23406072.9","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/dynt", +"DVAX","Dynavax Technologies Corporation","16.7","1039977403.2","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/dvax", +"ETFC","E*TRADE Financial Corporation","64.85","17114548973.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/etfc", +"EBMT","Eagle Bancorp Montana, Inc.","19.75","107843927","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebmt", +"EGBN","Eagle Bancorp, Inc.","60.45","2073814928.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/egbn", +"EGLE","Eagle Bulk Shipping Inc.","5.57","406643470.13","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/egle", +"EFBI","Eagle Financial Bancorp, Inc.","15.61","25175932.88","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/efbi", +"EGRX","Eagle Pharmaceuticals, Inc.","68.59","1017562692.42","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/egrx", +"EWBC","East West Bancorp, Inc.","71.22","10319636058.54","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ewbc", +"EACQ","Easterly Acquisition Corp.","10.2","67601448.6","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacq", +"EACQU","Easterly Acquisition Corp.","10.45","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacqu", +"EACQW","Easterly Acquisition Corp.","0.104","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/eacqw", +"EML","Eastern Company (The)","30.15","188889750","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/eml", +"EAST","Eastside Distilling, Inc.","7.4","38444487.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/east", +"EASTW","Eastside Distilling, Inc.","2","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/eastw", +"EVGBC","Eaton Vance NextShares Trust","99.98","59988000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evgbc", +"EVSTC","Eaton Vance NextShares Trust","100.02","95019000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evstc", +"EVFTC","Eaton Vance NextShares Trust II","100.05","52526250","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evftc", +"EVLMC","Eaton Vance NextShares Trust II","99.94","69958000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/evlmc", +"OKDCC","Eaton Vance NextShares Trust II","100.04","502701000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/okdcc", +"EBAY","eBay Inc.","38.4","38168756505.6","n/a","1998","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebay", +"EBAYL","eBay Inc.","26.1","0","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ebayl", +"EBIX","Ebix, Inc.","75.6","2378951694","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ebix", +"ELON","Echelon Corporation","4.16","18895855.68","n/a","1998","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/elon", +"ECHO","Echo Global Logistics, Inc.","27.35","775938015.95","n/a","2009","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/echo", +"SATS","EchoStar Corporation","50.95","4895660315.85","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sats", +"EEI","Ecology and Environment, Inc.","14.45","62158177.8","n/a","1987","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eei", +"ESES","Eco-Stim Energy Solutions, Inc.","0.92","68883598.84","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/eses", +"EDAP","EDAP TMS S.A.","2.52","73942580.88","29342294","1997","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/edap", +"EDGE","Edge Therapeutics, Inc.","1.01","31558693.31","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/edge", +"EDGW","Edgewater Technology, Inc.","5.53","79599240.28","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/edgw", +"EDIT","Editas Medicine, Inc.","37.98","1792822200.48","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/edit", +"EDUC","Educational Development Corporation","24.65","100792223.1","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/educ", +"EGAN","eGain Corporation","10.8","296714901.6","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/egan", +"EGLT","Egalet Corporation","0.4977","26318973.7377","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eglt", +"EHTH","eHealth, Inc.","18.84","357828477.96","n/a","2006","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/ehth", +"EIGR","Eiger BioPharmaceuticals, Inc.","16.8","177074032.8","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eigr", +"EKSO","Ekso Bionics Holdings, Inc.","1.53","92343059.73","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ekso", +"LOCO","El Pollo Loco Holdings, Inc.","10.8","417269210.4","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/loco", +"EMITF","Elbit Imaging Ltd.","2.47","22701295.76","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/emitf", +"ESLT","Elbit Systems Ltd.","111.6","4771255111.2","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/eslt", +"ERI","Eldorado Resorts, Inc.","44.25","3417919338.75","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/eri", +"ESIO","Electro Scientific Industries, Inc.","19.79","663995841.31","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/esio", +"EA","Electronic Arts Inc.","130.81","40123089025.95","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ea", +"EFII","Electronics for Imaging, Inc.","35.3","1578641416","n/a","1992","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/efii", +"ELSE","Electro-Sensors, Inc.","3.92","13310442.32","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/else", +"ELEC","Electrum Special Acquisition Corporation","10.46","67614193.12","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elec", +"ELECU","Electrum Special Acquisition Corporation","10.4","67226348.8","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elecu", +"ELECW","Electrum Special Acquisition Corporation","0.0099","0","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/elecw", +"ESBK","Elmira Savings Bank NY (The)","20.5","56496565","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/esbk", +"ELOX","Eloxx Pharmaceuticals, Inc.","16.19","541186983.22","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/elox", +"ELTK","Eltek Ltd.","4.29","8702488.08","n/a","1997","Technology","Electrical Products","https://www.nasdaq.com/symbol/eltk", +"EMCI","EMC Insurance Group Inc.","25.735","554365767.26","n/a","1982","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/emci", +"EMCF","Emclaire Financial Corp","33.2841","75592817.5899","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/emcf", +"EMKR","EMCORE Corporation","4.75","130423410","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/emkr", +"EMMS","Emmis Communications Corporation","5.8","74799566.6","n/a","1994","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/emms", +"NYNY","Empire Resorts, Inc.","22.85","748002496.15","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nyny", +"ENTA","Enanta Pharmaceuticals, Inc.","106.12","2044677605.88","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/enta", +"ECPG","Encore Capital Group Inc","43.55","1128700331.2","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/ecpg", +"WIRE","Encore Wire Corporation","48.15","1003645726.2","n/a","1992","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/wire", +"ENDP","Endo International plc","6.2","1387503580","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/endp", +"ECYT","Endocyte, Inc.","13.51","938967156.4","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ecyt", +"ELGX","Endologix, Inc.","4.95","415851074.1","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/elgx", +"NDRA","ENDRA Life Sciences Inc.","2.21","8669889.67","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndra", +"NDRAW","ENDRA Life Sciences Inc.","0.55","0","n/a","2017","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/ndraw", +"EIGI","Endurance International Group Holdings, Inc.","9.1","1298700812.5","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/eigi", +"WATT","Energous Corporation","17.93","456407271.43","n/a","2014","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/watt", +"EFOI","Energy Focus, Inc.","2.24","26736855.04","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/efoi", +"ERII","Energy Recovery, Inc.","8.76","468690090.6","n/a","2008","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/erii", +"EGC","Energy XXI Gulf Coast, Inc.","7.76","258259108.88","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/egc", +"ENG","ENGlobal Corporation","0.9381","25811239.878","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/eng", +"ENPH","Enphase Energy, Inc.","5.53","535572475.97","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/enph", +"ESGR","Enstar Group Limited","211.2","4104806112","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/esgr", +"ENFC","Entegra Financial Corp.","28.8","198386352","n/a","2014","Finance","Banks","https://www.nasdaq.com/symbol/enfc", +"ENTG","Entegris, Inc.","36.85","5223088488.2","n/a","2000","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/entg", +"EBTC","Enterprise Bancorp Inc","37.82","441836423.66","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebtc", +"EFSC","Enterprise Financial Services Corporation","54.1","1250318895.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/efsc", +"EPZM","Epizyme, Inc.","16.95","1177818345.6","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epzm", +"PLUS","ePlus inc.","89.45","1230832000","n/a","1996","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/plus", +"EQIX","Equinix, Inc.","381.93","30347306859.96","n/a","2000","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/eqix", +"EQFN","Equitable Financial Corp.","10.65","35333185.5","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/eqfn", +"EQBK","Equity Bancshares, Inc.","40.14","586421877.96","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/eqbk", +"ERIC","Ericsson","7.68","2391726789.12","311422759","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/eric", +"ERIE","Erie Indemnity Company","111.77","5844438546.36","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/erie", +"ERYP","Erytech Pharma S.A.","20","100442940","5022147","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/eryp", +"ESCA","Escalade, Incorporated","14.45","208306720.5","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/esca", +"ESPR","Esperion Therapeutics, Inc.","42.78","1145887839.66","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/espr", +"ESQ","Esquire Financial Holdings, Inc.","24.35","181303355.05","n/a","2017","Finance","Commercial Banks","https://www.nasdaq.com/symbol/esq", +"ESSA","ESSA Bancorp, Inc.","14.85","174732658.65","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/essa", +"EPIX","ESSA Pharma Inc.","3.52","20331864.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/epix", +"ESND","Essendant Inc.","13.1","493295080.3","n/a","n/a","Consumer Services","Paper","https://www.nasdaq.com/symbol/esnd", +"ESTR","Estre Ambiental, Inc.","12.94","598475000","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estr", +"ESTRW","Estre Ambiental, Inc.","0.8","0","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/estrw", +"VBND","ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund","47.25","406350000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vbnd", +"VUSE","ETF Series Solutions Trust Vident Core US Equity ETF","34.09","518168000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vuse", +"VIDI","ETF Series Solutions Trust Vident International Equity Fund","28.07","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vidi", +"ETSY","Etsy, Inc.","29.47","3520943574.4","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/etsy", +"CLWT","Euro Tech Holdings Company Limited","3.95","8144540.55","n/a","1997","Consumer Durables","Diversified Electronic Products","https://www.nasdaq.com/symbol/clwt", +"EEFT","Euronet Worldwide, Inc.","82.25","4217849336.75","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/eeft", +"ESEA","Euroseas Ltd.","2.44","27508867.44","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/esea", +"EVLO","Evelo Biosciences, Inc.","16","509933664","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evlo", +"EVBG","Everbridge, Inc.","43.86","1261025351.28","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/evbg", +"EVK","Ever-Glory International Group, Inc.","4.25","62882966","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/evk", +"MRAM","Everspin Technologies, Inc.","8.59","143226936.97","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/mram", +"EVLV","EVINE Live Inc.","1.12","73226506.08","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/evlv", +"EVFM","Evofem Biosciences, Inc.","5.23","92902268.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evfm", +"EVGN","Evogene Ltd.","2.9034","74775025.9098","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/evgn", +"EVOK","Evoke Pharma, Inc.","3","50324451","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/evok", +"EOLS","Evolus, Inc.","12.94","305906633.66","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eols", +"EVOL","Evolving Systems, Inc.","3.4","41192332.8","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/evol", +"EXAS","Exact Sciences Corporation","51.12","6231440073.6","n/a","2001","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exas", +"FLAG","Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-S","42.1916","16876640","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/flag", +"ROBO","Exchange Traded Concepts Trust ROBO Global Robotics and Automa","41.86","192556000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robo", +"XELA","Exela Technologies, Inc.","4.52","689594785.36","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/xela", +"EXEL","Exelixis, Inc.","21.56","6400439152.8","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/exel", +"EXFO","EXFO Inc","3.65","85648914.4","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/exfo", +"EXLS","ExlService Holdings, Inc.","54.94","1889720470.38","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/exls", +"EXPE","Expedia Group, Inc.","115.67","17367591514.87","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/expe", +"EXPD","Expeditors International of Washington, Inc.","71.94","12566486465.94","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/expd", +"EXPO","Exponent, Inc.","93","2418418593","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/expo", +"ESRX","Express Scripts Holding Company","76.35","42887398350","n/a","1992","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/esrx", +"XOG","Extraction Oil & Gas, Inc.","15.16","2664059538.36","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/xog", +"EXTR","Extreme Networks, Inc.","9.11","1055781267.15","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/extr", +"EYEG","Eyegate Pharmaceuticals, Inc.","0.59","24564652.95","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyeg", +"EYEGW","Eyegate Pharmaceuticals, Inc.","0.08","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyegw", +"EYEN","Eyenovia, Inc.","8.4881","84344305.9251","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/eyen", +"EYPT","EyePoint Pharmaceuticals, Inc.","2.18","117785219.06","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/eypt", +"EZPW","EZCORP, Inc.","13.1","713483862.7","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ezpw", +"FFIV","F5 Networks, Inc.","171.14","10459151446.02","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ffiv", +"FB","Facebook, Inc.","183.76","531916794972.48","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/fb", +"DAVE","Famous Dave's of America, Inc.","7.85","71194460.3","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dave", +"FANH","Fanhua Inc.","29.97","957513358.17","31949061","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/fanh", +"FARM","Farmer Brothers Company","26.8","453670078.4","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/farm", +"FMAO","Farmers & Merchants Bancorp, Inc.","42.25","391487655","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fmao", +"FFKT","Farmers Capital Bank Corporation","53.1","399302123.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffkt", +"FMNB","Farmers National Banc Corp.","15.9","439490643.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmnb", +"FAMI","FARMMI, INC.","8.88","103718400","n/a","2018","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/fami", +"FARO","FARO Technologies, Inc.","53.45","906563365.45","n/a","1997","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/faro", +"FAST","Fastenal Company","52.87","15210108917.93","n/a","1987","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/fast", +"FAT","FAT Brands Inc.","6.99","69900000","n/a","2017","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/fat", +"FATE","Fate Therapeutics, Inc.","10.44","551842176.24","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fate", +"FBSS","Fauquier Bankshares, Inc.","20.95","79056982.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbss", +"FCRE","FC Global Realty Incorporated","0.695","8248690.205","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fcre", +"FSAC","Federal Street Acquisition Corp.","9.8","563500000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsac", +"FSACU","Federal Street Acquisition Corp.","10.45","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacu", +"FSACW","Federal Street Acquisition Corp.","1.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/fsacw", +"FNHC","Federated National Holding Company","21.01","267242514.77","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/fnhc", +"FENC","Fennec Pharmaceuticals Inc.","11.06","204434665.82","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/fenc", +"GSM","Ferroglobe PLC","10.69","1838431254.39","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gsm", +"FFBW","FFBW, Inc.","10.9001","72076911.25","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ffbw", +"FCSC","Fibrocell Science Inc","0.96","27222096.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fcsc", +"FGEN","FibroGen, Inc","51.3","4284691527.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fgen", +"FDBC","Fidelity D & D Bancorp, Inc.","50.03","187686544.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fdbc", +"ONEQ","Fidelity Nasdaq Composite Index Tracking Stock","290.12","1540508188","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oneq", +"LION","Fidelity Southern Corporation","24.2","654292859","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lion", +"FDUS","Fidus Investment Corporation","13.87","339303460.53","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/fdus", +"FDUSL","Fidus Investment Corporation","25.07","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdusl", +"FRGI","Fiesta Restaurant Group, Inc.","24.55","669042050.1","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frgi", +"FITB","Fifth Third Bancorp","34.31","23519356643.56","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitb", +"FITBI","Fifth Third Bancorp","27.8","500400000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fitbi", +"FNGN","Financial Engines, Inc.","44.55","2831164216.65","n/a","2010","Finance","Investment Managers","https://www.nasdaq.com/symbol/fngn", +"FISI","Financial Institutions, Inc.","32.15","511359092.25","n/a","1999","Finance","Major Banks","https://www.nasdaq.com/symbol/fisi", +"FNSR","Finisar Corporation","16.77","1923432902.82","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/fnsr", +"FNJN","Finjan Holdings, Inc.","2.91","80701074.48","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/fnjn", +"FNTE","FinTech Acquisition Corp. II","9.97","238216530.01","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fnte", +"FNTEU","FinTech Acquisition Corp. II","10.42","0","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fnteu", +"FNTEW","FinTech Acquisition Corp. II","1.23","0","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fntew", +"FEYE","FireEye, Inc.","17.6","3377945560","n/a","2013","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/feye", +"FBNC","First Bancorp","41.19","1221735230.73","n/a","1987","Finance","Major Banks","https://www.nasdaq.com/symbol/fbnc", +"FNLC","First Bancorp, Inc (ME)","28.88","313332029.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnlc", +"FRBA","First Bank","14.15","262268962.35","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/frba", +"BUSE","First Busey Corporation","31.63","1541125380.42","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/buse", +"FBIZ","First Business Financial Services, Inc.","26","227874920","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbiz", +"FCAP","First Capital, Inc.","36.35","122025641.4","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fcap", +"FCFS","First Cash, Inc.","92.5","4200909885","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/fcfs", +"FCBP","First Choice Bancorp","28.97","208764483.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbp", +"FCNCA","First Citizens BancShares, Inc.","450","5404682250","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcnca", +"FCBC","First Community Bancshares, Inc.","33.76","566167792.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcbc", +"FCCO","First Community Corporation","23.7","180136353","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcco", +"FBNK","First Connecticut Bancorp, Inc.","25.65","410141653.2","n/a","2011","Finance","Banks","https://www.nasdaq.com/symbol/fbnk", +"FDEF","First Defiance Financial Corp.","61.61","628240250.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fdef", +"FFBC","First Financial Bancorp.","32.1","3139727996.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffbc", +"FFBCW","First Financial Bancorp.","21","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffbcw", +"FFIN","First Financial Bankshares, Inc.","53","3584043910","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffin", +"THFF","First Financial Corporation Indiana","43.75","536158218.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/thff", +"FFNW","First Financial Northwest, Inc.","17.43","187885360.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffnw", +"FFWM","First Foundation Inc.","18.89","738191656.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffwm", +"FGBI","First Guaranty Bancshares, Inc.","27.42","241492738.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fgbi", +"FHB","First Hawaiian, Inc.","28.51","3895408369.54","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/fhb", +"INBK","First Internet Bancorp","34.05","287753996.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbk", +"INBKL","First Internet Bancorp","25.5352","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/inbkl", +"FIBK","First Interstate BancSystem, Inc.","43.05","2441107027.8","n/a","2010","Finance","Major Banks","https://www.nasdaq.com/symbol/fibk", +"FRME","First Merchants Corporation","45.24","2240381432.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frme", +"FMBH","First Mid-Illinois Bancshares, Inc.","37.36","535524367.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbh", +"FMBI","First Midwest Bancorp, Inc.","25.7","2649276764.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fmbi", +"FNWB","First Northwest Bancorp","16.67","192995157.98","n/a","2015","Finance","Banks","https://www.nasdaq.com/symbol/fnwb", +"FSFG","First Savings Financial Group, Inc.","69.32","158744255.72","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsfg", +"FSLR","First Solar, Inc.","71.39","7479045062.17","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/fslr", +"FAAR","First Trust Alternative Absolute Return Strategy ETF","29.885","8965559.77","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faar", +"FPA","First Trust Asia Pacific Ex-Japan AlphaDEX Fund","35.0503","61338095.1006","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpa", +"BICK","First Trust BICK Index Fund","29.48","244684058.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bick", +"FBZ","First Trust Brazil AlphaDEX Fund","14.48","8688028.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fbz", +"FTHI","First Trust BuyWrite Income ETF","22.735","63071459.735","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fthi", +"FCAL","First Trust California Municipal High income ETF","50.23","15069100.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcal", +"FCAN","First Trust Canada AlphaDEX Fund","27.305","8191554.61","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcan", +"FTCS","First Trust Capital Strength ETF","51.43","866595602.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftcs", +"FCEF","First Trust CEF Income Opportunity ETF","21.6","37908000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcef", +"FCA","First Trust China AlphaDEX Fund","32.1957","11268559.3914","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fca", +"SKYY","First Trust Cloud Computing ETF","51.6","1498980103.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skyy", +"RNDM","First Trust Developed International Equity Select ETF","52","13000104","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndm", +"FDT","First Trust Developed Markets Ex-US AlphaDEX Fund","63.96","1317703920","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdt", +"FDTS","First Trust Developed Markets ex-US Small Cap AlphaDEX Fund","44.9012","15715509.8024","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdts", +"FVC","First Trust Dorsey Wright Dynamic Focus 5 ETF","27.88","518568055.76","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fvc", +"FV","First Trust Dorsey Wright Focus 5 ETF","29.94","2678133059.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fv", +"IFV","First Trust Dorsey Wright International Focus 5 ETF","22.27","975426044.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifv", +"DWPP","First Trust Dorsey Wright People's Portfolio ETF","29.06","33419058.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwpp", +"DALI","First Trust DorseyWright DALI 1 ETF","19.9931","2999004.9862","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dali", +"FEM","First Trust Emerging Markets AlphaDEX Fund","28.51","692793057.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fem", +"RNEM","First Trust Emerging Markets Equity Select ETF","53.4","5340106.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnem", +"FEMB","First Trust Emerging Markets Local Currency Bond ETF","39.74","55636079.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/femb", +"FEMS","First Trust Emerging Markets Small Cap AlphaDEX Fund","41.11","337102082.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fems", +"FTSM","First Trust Enhanced Short Maturity ETF","60.06","2096077423.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsm", +"FEP","First Trust Europe AlphaDEX Fund","41.02","922950082.04","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fep", +"FEUZ","First Trust Eurozone AlphaDEX ETF","45.6","79800091.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/feuz", +"FGM","First Trust Germany AlphaDEX Fund","51.57","273321103.14","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fgm", +"FTGC","First Trust Global Tactical Commodity Strategy Fund","21.5","268821681","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftgc", +"FTLB","First Trust Hedged BuyWrite Income ETF","22.3833","8953364.7666","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftlb", +"HYLS","First Trust High Yield Long/Short ETF","47.51","1190125595.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyls", +"FHK","First Trust Hong Kong AlphaDEX Fund","42.42","4242084.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fhk", +"NFTY","First Trust India Nifty 50 Equal Weight ETF","37.43","1871574.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nfty", +"FTAG","First Trust Indxx Global Agriculture ETF","27.77","8051300.56","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftag", +"FTRI","First Trust Indxx Global Natural Resources Income ETF","13.2","9240026.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftri", +"LEGR","First Trust Indxx Innovative Transaction & Process ETF","29.798","40227359.596","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/legr", +"FPXI","First Trust International IPO ETF","36.73","27547573.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fpxi", +"YDIV","First Trust International Multi-Asset Diversified Income Index","17.9869","14389555.9738","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ydiv", +"FJP","First Trust Japan AlphaDEX Fund","59.5788","169799699.1576","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fjp", +"FEX","First Trust Large Cap Core AlphaDEX Fund","59.99","1460756619.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fex", +"FTC","First Trust Large Cap Growth AlphaDEX Fund","66.12","843030132.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftc", +"RNLC","First Trust Large Cap US Equity Select ETF","21.9438","17555083.8876","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnlc", +"FTA","First Trust Large Cap Value AlphaDEX Fund","53.42","1065729106.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fta", +"FLN","First Trust Latin America AlphaDEX Fund","19.8589","25816609.7178","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fln", +"LMBS","First Trust Low Duration Opportunities ETF","51.145","1281182352.29","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lmbs", +"FMB","First Trust Managed Municipal ETF","52.36","353430104.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmb", +"FMK","First Trust Mega Cap AlphaDEX Fund","34.45","18947568.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmk", +"FNX","First Trust Mid Cap Core AlphaDEX Fund","68.18","797706136.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnx", +"FNY","First Trust Mid Cap Growth AlphaDEX Fund","43.06","161475086.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fny", +"RNMC","First Trust Mid Cap US Equity Select ETF","21.87","6561043.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnmc", +"FNK","First Trust Mid Cap Value AlphaDEX Fund","35.91","46683071.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fnk", +"FAD","First Trust Multi Cap Growth AlphaDEX Fund","71.059","149224042.118","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fad", +"FAB","First Trust Multi Cap Value AlphaDEX Fund","56.13","95421112.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fab", +"MDIV","First Trust Multi-Asset Diversified Income Index Fund","18.33","704788536.66","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mdiv", +"MCEF","First Trust Municipal CEF Income Opportunity ETF","17.7285","13296410.457","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mcef", +"FMHI","First Trust Municipal High Income ETF","50.027","27514950.054","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fmhi", +"QABA","First Trust NASDAQ ABA Community Bank Index Fund","56.46","347229112.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qaba", +"ROBT","First Trust Nasdaq Artificial Intelligence and Robotics ETF","29.7999","14900009.5998","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/robt", +"FTXO","First Trust Nasdaq Bank ETF","30.85","1383622561.7","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxo", +"QCLN","First Trust NASDAQ Clean Edge Green Energy Index Fund","20.3465","96645915.693","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qcln", +"GRID","First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index ","52.67","39502605.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grid", +"CIBR","First Trust NASDAQ Cybersecurity ETF","26.39","624123552.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cibr", +"FTXG","First Trust Nasdaq Food & Beverage ETF","19.32","966038.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxg", +"CARZ","First Trust NASDAQ Global Auto Index Fund","41.18","22649082.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/carz", +"FTXN","First Trust Nasdaq Oil & Gas ETF","25.3958","7618790.7916","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxn", +"FTXH","First Trust Nasdaq Pharmaceuticals ETF","21.74","3261043.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxh", +"FTXD","First Trust Nasdaq Retail ETF","22.03","1101544.06","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxd", +"FTXL","First Trust Nasdaq Semiconductor ETF","33.46","43498066.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxl", +"FONE","First Trust NASDAQ Smartphone Index Fund","51.0312","15309462.0624","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fone", +"TDIV","First Trust NASDAQ Technology Dividend Index Fund","36.44","885674200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tdiv", +"FTXR","First Trust Nasdaq Transportation ETF","24.9002","3735079.8004","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftxr", +"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","60.18","547638120.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqew", +"QQXT","First Trust NASDAQ-100 Ex-Technology Sector Index Fund","48.91","90483597.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqxt", +"QTEC","First Trust NASDAQ-100- Technology Index Fund","78.93","2545492657.86","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qtec", +"AIRR","First Trust RBA American Industrial Renaissance ETF","26.51","196174053.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/airr", +"QINC","First Trust RBA Quality Income ETF","24.57","29484049.14","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qinc", +"RDVY","First Trust Rising Dividend Achievers ETF","30.45","505470060.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rdvy", +"RFAP","First Trust RiverFront Dynamic Asia Pacific ETF","61.159","64217072.318","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfap", +"RFDI","First Trust RiverFront Dynamic Developed International ETF","65.5095","687849881.019","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfdi", +"RFEM","First Trust RiverFront Dynamic Emerging Markets ETF","72.31","148235644.62","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfem", +"RFEU","First Trust RiverFront Dynamic Europe ETF","66.8901","177258898.7802","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rfeu", +"FTSL","First Trust Senior Loan Fund ETF","48.18","1524897096.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ftsl", +"FYX","First Trust Small Cap Core AlphaDEX Fund","64.3","585130128.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyx", +"FYC","First Trust Small Cap Growth AlphaDEX Fund","46.77","212803593.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyc", +"RNSC","First Trust Small Cap US Equity Select ETF","22.1103","4422104.2206","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rnsc", +"FYT","First Trust Small Cap Value AlphaDEX Fund","37.69","65957575.38","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fyt", +"SDVY","First Trust SMID Cap Rising Dividend Achievers ETF","21.04","3156042.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sdvy", +"FKO","First Trust South Korea AlphaDEX Fund","28.689","2868957.378","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fko", +"FCVT","First Trust SSI Strategic Convertible Securities ETF","29.96","139314059.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fcvt", +"FDIV","First Trust Strategic Income ETF","48.86","92834097.72","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fdiv", +"FSZ","First Trust Switzerland AlphaDEX Fund","53.02","259798106.04","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fsz", +"FIXD","First Trust TCW Opportunistic Fixed Income ETF","48.91","266559597.82","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fixd", +"TUSA","First Trust Total US Market AlphaDEX ETF","34.27","15421568.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tusa", +"FKU","First Trust United Kingdom AlphaDEX Fund","42.51","14878585.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fku", +"RNDV","First Trust US Equity Dividend Select ETF","21.4204","4284122.8408","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rndv", +"FUNC","First United Corporation","20.65","145942326.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/func", +"FUSB","First US Bancshares, Inc.","10.9656","66750502.1184","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fusb", +"SVVC","Firsthand Technology Value Fund, Inc.","11.57","84485829.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/svvc", +"FSV","FirstService Corporation","70.62","2442991628.22","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/fsv", +"FISV","Fiserv, Inc.","72.5","29684165390","n/a","1986","Technology","EDP Services","https://www.nasdaq.com/symbol/fisv", +"FIVE","Five Below, Inc.","75.53","4200856770.11","n/a","2012","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/five", +"FPRX","Five Prime Therapeutics, Inc.","18.9","665455562.1","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fprx", +"FVE","Five Star Senior Living Inc.","1.15","58117462.6","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/fve", +"FIVN","Five9, Inc.","31.15","1796853453.85","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/fivn", +"FLEX","Flex Ltd.","14.41","7603657275.61","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/flex", +"FLKS","Flex Pharma, Inc.","3.77","67911015.64","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flks", +"FLXN","Flexion Therapeutics, Inc.","26.64","1002646749.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/flxn", +"SKOR","FlexShares Credit-Scored US Corporate Bond Index Fund","48.59","58308048.59","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/skor", +"LKOR","FlexShares Credit-Scored US Long Corporate Bond Index Fund","49.59","27274549.59","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lkor", +"MBSD","FlexShares Disciplined Duration MBS Index Fund","23.02","47191023.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbsd", +"ASET","FlexShares Real Assets Allocation Index Fund","27.8951","11855445.3951","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aset", +"ESGG","FlexShares STOXX Global ESG Impact Index Fund","97.21","68047097.21","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgg", +"ESG","FlexShares STOXX US ESG Impact Index Fund","64.75","24281314.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esg", +"QLC","FlexShares US Quality Large Cap Index Fund","34.4396","45632504.4396","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qlc", +"FPAY","FlexShopper, Inc.","3.061","16206467.561","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/fpay", +"FLXS","Flexsteel Industries, Inc.","38.08","299114706.24","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/flxs", +"FLIR","FLIR Systems, Inc.","54.44","7469946764.2","n/a","1993","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/flir", +"FLNT","Fluent, Inc.","2.65","199327816.6","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/flnt", +"FLDM","Fluidigm Corporation","5.79","225324908.01","n/a","2011","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/fldm", +"FFIC","Flushing Financial Corporation","26.71","761823180.91","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ffic", +"FNBG","FNB Bancorp","37.77","283019070.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnbg", +"FNCB","FNCB Bancorp Inc.","9.28","155618250.24","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fncb", +"FOMX","Foamix Pharmaceuticals Ltd.","5.35","216695255.1","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/fomx", +"FONR","Fonar Corporation","26.95","172888588.95","n/a","1981","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/fonr", +"FSCT","ForeScout Technologies, Inc.","31.04","1247206320.64","n/a","2017","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/fsct", +"FRSX","Foresight Autonomous Holdings Ltd.","2.98","3686885.8","1237210","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/frsx", +"FORM","FormFactor, Inc.","13.3","971323791.2","n/a","2003","Technology","Semiconductors","https://www.nasdaq.com/symbol/form", +"FORTY","Formula Systems (1985) Ltd.","35.4","6236807.4","176181","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/forty", +"FORR","Forrester Research, Inc.","42.1","757126400","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/forr", +"FRTA","Forterra, Inc.","8.74","561318284.4","n/a","2016","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/frta", +"FTNT","Fortinet, Inc.","58.29","9798380833.35","n/a","2009","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ftnt", +"FBIO","Fortress Biotech, Inc.","3.66","193621854.36","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbio", +"FBIOP","Fortress Biotech, Inc.","22.6953","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fbiop", +"FWRD","Forward Air Corporation","58.39","1717541674.83","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/fwrd", +"FORD","Forward Industries, Inc.","1.59","15131320.86","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/ford", +"FWP","Forward Pharma A/S","2.19","25150584.15","11484285","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fwp", +"FOSL","Fossil Group, Inc.","19.51","960650646.35","n/a","1993","Consumer Non-Durables","Consumer Specialties","https://www.nasdaq.com/symbol/fosl", +"FMI","Foundation Medicine, Inc.","79.75","2953760881.5","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/fmi", +"FOXF","Fox Factory Holding Corp.","37.85","1425913095.45","n/a","2013","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/foxf", +"FRAN","Francesca's Holdings Corporation","5.86","211530271.76","n/a","2011","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/fran", +"FELE","Franklin Electric Co., Inc.","45.8","2130505576.2","n/a","n/a","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/fele", +"FRED","Fred's, Inc.","1.73","64229812.07","n/a","1992","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/fred", +"RAIL","Freightcar America, Inc.","15.54","193380894.42","n/a","2005","Capital Goods","Railroads","https://www.nasdaq.com/symbol/rail", +"FEIM","Frequency Electronics, Inc.","7.95","69400971.9","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/feim", +"FRPT","Freshpet, Inc.","21.75","765617400","n/a","2014","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/frpt", +"FTEO","FRONTEO, Inc.","19.66","1049549.1","53385","2013","n/a","n/a","https://www.nasdaq.com/symbol/fteo", +"FTR","Frontier Communications Corporation","9.29","744482020","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftr", +"FTRPR","Frontier Communications Corporation","14.88","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftrpr", +"FRPH","FRP Holdings, Inc.","57.5","575843352.5","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/frph", +"FSBW","FS Bancorp, Inc.","57.9","213995620.8","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/fsbw", +"FSBC","FSB Bancorp, Inc.","17.538","34045695.114","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fsbc", +"FTD","FTD Companies, Inc.","5.26","146014654.4","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ftd", +"FTEK","Fuel Tech, Inc.","1.19","28759538.01","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ftek", +"FCEL","FuelCell Energy, Inc.","1.89","154286114.85","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/fcel", +"FLGT","Fulgent Genetics, Inc.","3.95","70661873.9","n/a","2016","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/flgt", +"FORK","Fuling Global Inc.","3.75","59175768.75","n/a","2015","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/fork", +"FLL","Full House Resorts, Inc.","3.49","93930763.91","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/fll", +"FULT","Fulton Financial Corporation","17.5","3075695000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fult", +"FNKO","Funko, Inc.","9.55","461395233.35","n/a","2017","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/fnko", +"FSNN","Fusion Connect, Inc.","5.2","398235245.2","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/fsnn", +"FTFT","Future FinTech Group Inc.","2.32","58967632.56","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ftft", +"FFHL","Fuwei Films (Holdings) Co., Ltd.","3.59","11724354.83","n/a","2006","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ffhl", +"WILC","G. Willi-Food International, Ltd.","7.25","95996619.25","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/wilc", +"GTHX","G1 Therapeutics, Inc.","48.31","1579953332.18","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gthx", +"FOANC","Gabelli NextShares Trust","100.04","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/foanc", +"GRBIC","Gabelli NextShares Trust","99.99","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grbic", +"MOGLC","Gabelli NextShares Trust","99.96","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/moglc", +"GAIA","Gaia, Inc.","17","304023376","n/a","1999","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gaia", +"GLPG","Galapagos NV","96.68","1037988191.04","10736328","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glpg", +"GALT","Galectin Therapeutics Inc.","4.38","165304033.86","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/galt", +"GLMD","Galmed Pharmaceuticals Ltd.","6.27","90742035.78","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glmd", +"GLPI","Gaming and Leisure Properties, Inc.","34.84","7438412711.08","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/glpi", +"GPIC","Gaming Partners International Corporation","8.5092","67672918.7904","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/gpic", +"GRMN","Garmin Ltd.","59.74","11262269511.32","n/a","2000","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/grmn", +"GARS","Garrison Capital Inc.","8.53","136900972.56","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/gars", +"GLIBA","GCI Liberty, Inc.","43.28","4717705324.96","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/gliba", +"GLIBP","GCI Liberty, Inc.","23.77","853224150","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/glibp", +"GDS","GDS Holdings Limited","34.77","1650858007.83","47479379","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gds", +"GEMP","Gemphire Therapeutics Inc.","6.37","90659833.81","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gemp", +"GENC","Gencor Industries Inc.","15.8","228873965.2","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/genc", +"GFN","General Finance Corporation","10.8","288976183.2","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfn", +"GFNCP","General Finance Corporation","101.6384","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfncp", +"GFNSL","General Finance Corporation","25.4899","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/gfnsl", +"GENE","Genetic Technologies Ltd","1.27","13607909.03","10714889","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gene", +"GNUS","Genius Brands International, Inc.","2.68","21983487.92","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/gnus", +"GNMK","GenMark Diagnostics, Inc.","6.89","381791504.9","n/a","2010","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/gnmk", +"GNCA","Genocea Biosciences, Inc.","0.9594","83068538.9742","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gnca", +"GHDX","Genomic Health, Inc.","38.24","1352956170.72","n/a","2005","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ghdx", +"GNPX","Genprex, Inc.","11.59","160678011.36","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gnpx", +"GNTX","Gentex Corporation","24.21","6630007179.96","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/gntx", +"THRM","Gentherm Inc","35.05","1289612630.65","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/thrm", +"GEOS","Geospace Technologies Corporation","12.42","168637716.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/geos", +"GABC","German American Bancorp, Inc.","35.74","820856591.52","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gabc", +"GERN","Geron Corporation","3.38","585012607.14","n/a","1996","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gern", +"GEVO","Gevo, Inc.","0.34","8226080.02","n/a","2011","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gevo", +"ROCK","Gibraltar Industries, Inc.","37.65","1195766673.15","n/a","1993","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/rock", +"GIGM","GigaMedia Limited","2.92","32272526.2","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/gigm", +"GIII","G-III Apparel Group, LTD.","38.98","1915984290.82","n/a","1989","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/giii", +"GILT","Gilat Satellite Networks Ltd.","8.09","443332914.17","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/gilt", +"GILD","Gilead Sciences, Inc.","67.6","87897632243.2","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/gild", +"GBCI","Glacier Bancorp, Inc.","39.53","3340738488.16","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbci", +"GLAD","Gladstone Capital Corporation","9.18","246921445.98","n/a","2001","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/glad", +"GLADN","Gladstone Capital Corporation","25.327","0","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/gladn", +"GOOD","Gladstone Commercial Corporation","18.06","513347932.86","n/a","2003","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/good", +"GOODM","Gladstone Commercial Corporation","24.9691","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodm", +"GOODO","Gladstone Commercial Corporation","26.3008","30245920","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodo", +"GOODP","Gladstone Commercial Corporation","26.85","26850000","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/goodp", +"GAIN","Gladstone Investment Corporation","11.25","369252663.75","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/gain", +"GAINM","Gladstone Investment Corporation","25.3624","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainm", +"GAINN","Gladstone Investment Corporation","25.4856","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gainn", +"GAINO","Gladstone Investment Corporation","25.33","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gaino", +"LAND","Gladstone Land Corporation","12.78","196571723.22","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/land", +"LANDP","Gladstone Land Corporation","25.38","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/landp", +"GLBZ","Glen Burnie Bancorp","11.6992","32809891.6352","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/glbz", +"GBT","Global Blood Therapeutics, Inc.","48.1","2492823336.9","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gbt", +"ENT","Global Eagle Entertainment Inc.","1.2","109269139.2","n/a","2011","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ent", +"GBLI","Global Indemnity Limited","40","568348480","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbli", +"GBLIZ","Global Indemnity Limited","25.2611","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/gbliz", +"SELF","Global Self Storage, Inc.","3.9625","30482022.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/self", +"GWRS","Global Water Resources, Inc.","9.17","180018709.22","n/a","2016","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/gwrs", +"DRIV","Global X Autonomous & Electric Vehicles ETF","15.407","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/driv", +"KRMA","Global X Conscious Companies ETF","19.826","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/krma", +"FINX","Global X FinTech ETF","25.36","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/finx", +"AIQ","Global X Future Analytics Tech ETF","15.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aiq", +"BFIT","Global X Health & Wellness Thematic ETF","18.0905","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bfit", +"SNSR","Global X Internet of Things ETF","20.2","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snsr", +"LNGR","Global X Longevity Thematic ETF","20.1415","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lngr", +"MILN","Global X Millennials Thematic ETF","20.81","15610600.69","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/miln", +"EFAS","Global X MSCI SuperDividend EAFE ETF","18.2898","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/efas", +"QQQC","Global X NASDAQ China Technology ETF","30.192","24153600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqc", +"BOTZ","Global X Robotics & Artificial Intelligence ETF","23.49","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/botz", +"CATH","Global X S&P 500 Catholic Values ETF","33.6109","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cath", +"SOCL","Global X Social Media ETF","34.31","142386500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/socl", +"ALTY","Global X SuperDividend Alternatives ETF","14.753","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/alty", +"SRET","Global X SuperDividend REIT ETF","14.69","2938000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sret", +"YLCO","Global X Yieldco Index ETF","11.692","2923000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ylco", +"GLBS","Globus Maritime Limited","0.78","24970894.26","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/glbs", +"GLUU","Glu Mobile Inc.","5.71","797459405.11","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/gluu", +"GLYC","GlycoMimetics, Inc.","18.3","777697936.5","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/glyc", +"GOGO","Gogo Inc.","5.33","463733142.86","n/a","2013","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/gogo", +"GLNG","Golar LNG Limited","33.98","3435999460.22","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/glng", +"GMLP","Golar LNG Partners LP","20.5","1430249350.5","n/a","2011","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gmlp", +"DNJR","GOLDEN BULL LIMITED","5.9957","88631435.25","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dnjr", +"GDEN","Golden Entertainment, Inc.","30.59","837787479.34","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/gden", +"GOGL","Golden Ocean Group Limited","8.26","1191485977.22","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/gogl", +"GBDC","Golub Capital BDC, Inc.","18.54","1109944024.74","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/gbdc", +"GTIM","Good Times Restaurants Inc.","3.2426","40429793.8876","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/gtim", +"GSHD","Goosehead Insurance, Inc.","15.6","191158765.2","n/a","2018","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/gshd", +"GPRO","GoPro, Inc.","5.99","887217259.96","n/a","2014","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/gpro", +"GPAQ","Gordon Pointe Acquisition Corp.","9.71","39051911.04","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaq", +"GPAQU","Gordon Pointe Acquisition Corp.","10.12","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqu", +"GPAQW","Gordon Pointe Acquisition Corp.","0.49","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gpaqw", +"GSHT","Gores Holdings II, Inc.","10.005","500250000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gsht", +"GSHTU","Gores Holdings II, Inc.","10.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gshtu", +"GSHTW","Gores Holdings II, Inc.","1.741","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/gshtw", +"GOV","Government Properties Income Trust","13.27","1315697994.08","n/a","2009","Finance","Real Estate","https://www.nasdaq.com/symbol/gov", +"GOVNI","Government Properties Income Trust","25.06","0","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/govni", +"LOPE","Grand Canyon Education, Inc.","110.12","5310417960.28","n/a","2008","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lope", +"GRVY","GRAVITY Co., Ltd.","68.61","112801838.22","1644102","2005","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/grvy", +"GECC","Great Elm Capital Corp.","9.25","98534709.25","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gecc", +"GECCL","Great Elm Capital Corp.","25.39","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccl", +"GECCM","Great Elm Capital Corp.","24.155","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geccm", +"GEC","Great Elm Capital Group, Inc. ","3.8","96777381.6","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gec", +"GLDD","Great Lakes Dredge & Dock Corporation","4.9","304915298.8","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/gldd", +"GSBC","Great Southern Bancorp, Inc.","57.5","811906727.5","n/a","1989","Finance","Major Banks","https://www.nasdaq.com/symbol/gsbc", +"GNBC","Green Bancorp, Inc.","23.85","821670278.4","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/gnbc", +"GRBK","Green Brick Partners, Inc.","11.55","585419823.45","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/grbk", +"GPP","Green Plains Partners LP","16.75","532848470.75","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpp", +"GPRE","Green Plains, Inc.","20.8","860772619.2","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gpre", +"GCBC","Greene County Bancorp, Inc.","30.8","262619711.2","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/gcbc", +"GLRE","Greenlight Reinsurance, Ltd.","15.275","573402313.575","n/a","2007","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/glre", +"GSUM","Gridsum Holding Inc.","6.3","99988062.3","15871121","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gsum", +"GRIF","Griffin Industrial Realty, Inc.","38.55","192788781.3","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/grif", +"GRFS","Grifols, S.A.","22.47","3278964005.94","145926302","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/grfs", +"GRPN","Groupon, Inc.","4.9","2766616101.9","n/a","2011","Technology","Advertising","https://www.nasdaq.com/symbol/grpn", +"OMAB","Grupo Aeroportuario del Centro Norte S.A.B. de C.V.","40.28","342900296.76","8512917","2006","Transportation","Aerospace","https://www.nasdaq.com/symbol/omab", +"GGAL","Grupo Financiero Galicia S.A.","47.1","2992930595.4","63544174","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ggal", +"GVP","GSE Systems, Inc.","3.39","66569338.47","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gvp", +"GSIT","GSI Technology, Inc.","7.52","160132744.96","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/gsit", +"GSVC","GSV Capital Corp","7.06","148729758.28","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/gsvc", +"GTXI","GTx, Inc.","18.19","397544469.09","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gtxi", +"GTYH","GTY Technology Holdings, Inc.","10.01","155685089.56","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyh", +"GTYHU","GTY Technology Holdings, Inc.","10.34","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhu", +"GTYHW","GTY Technology Holdings, Inc.","1.3","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/gtyhw", +"GBNK","Guaranty Bancorp","30.5","893658570.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gbnk", +"GNTY","Guaranty Bancshares, Inc.","32.98","364724368.88","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/gnty", +"GFED","Guaranty Federal Bancshares, Inc.","23.71","105444463.47","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/gfed", +"GIFI","Gulf Island Fabrication, Inc.","10.15","152687140.2","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/gifi", +"GURE","Gulf Resources, Inc.","1.4","65525307.4","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gure", +"GPOR","Gulfport Energy Corporation","11.1","1927602634.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gpor", +"GWPH","GW Pharmaceuticals Plc","150.27","3977555535.84","26469392","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gwph", +"GWGH","GWG Holdings, Inc","8","46508440","n/a","2014","Finance","Life Insurance","https://www.nasdaq.com/symbol/gwgh", +"GYRO","Gyrodyne , LLC","20.8668","30938787.024","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/gyro", +"HEES","H&E Equipment Services, Inc.","38.79","1384281119.34","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/hees", +"HLG","Hailiang Education Group Inc.","81.19","240780392.79","2965641","2015","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hlg", +"HNRG","Hallador Energy Company","6.73","201601948.49","n/a","n/a","Energy","Coal Mining","https://www.nasdaq.com/symbol/hnrg", +"HALL","Hallmark Financial Services, Inc.","9.88","178388893.28","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hall", +"HALO","Halozyme Therapeutics, Inc.","18.29","2633131189.8","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/halo", +"HBK","Hamilton Bancorp, Inc.","14.5","49460587.5","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hbk", +"HLNE","Hamilton Lane Incorporated","45.52","2149322027.84","n/a","2017","Finance","Investment Managers","https://www.nasdaq.com/symbol/hlne", +"HBHC","Hancock Holding Company","52.25","4456247683.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbhc", +"HBHCL","Hancock Holding Company","25.45","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbhcl", +"HAFC","Hanmi Financial Corporation","28.55","927778044.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hafc", +"HQCL","Hanwha Q CELLS Co., Ltd. ","7.64","42031651","5501525","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/hqcl", +"HONE","HarborOne Bancorp, Inc.","18.34","598300226.3","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/hone", +"HDNG","Hardinge Inc.","18.41","238722212.26","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hdng", +"HLIT","Harmonic Inc.","3.85","328082747.3","n/a","1995","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/hlit", +"HFGIC","Hartford Funds NextShares Trust","99.99","24997500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hfgic", +"HBIO","Harvard Bioscience, Inc.","4.6","165510111.4","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/hbio", +"HCAP","Harvest Capital Credit Corporation","10.09","64468844.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcap", +"HCAPZ","Harvest Capital Credit Corporation","25.41","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hcapz", +"HAS","Hasbro, Inc.","88.67","11078229937.82","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/has", +"HA","Hawaiian Holdings, Inc.","38.6","1959784146","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ha", +"HCOM","Hawaiian Telcom Holdco, Inc.","29.38","342782482.9","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/hcom", +"HWKN","Hawkins, Inc.","32.25","344919684","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/hwkn", +"HWBK","Hawthorn Bancshares, Inc.","22","127365502","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hwbk", +"HYAC","Haymaker Acquisition Corp.","9.63","94902869.97","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyac", +"HYACU","Haymaker Acquisition Corp.","10.15","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacu", +"HYACW","Haymaker Acquisition Corp.","0.81","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hyacw", +"HAYN","Haynes International, Inc.","41.26","516576025.2","n/a","2007","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/hayn", +"HDS","HD Supply Holdings, Inc.","40.72","7555124136.64","n/a","2013","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/hds", +"HIIQ","Health Insurance Innovations, Inc.","28.55","478424540.85","n/a","2013","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/hiiq", +"HCSG","Healthcare Services Group, Inc.","37.01","2728081120","n/a","1983","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/hcsg", +"HQY","HealthEquity, Inc.","72.24","4463654842.08","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hqy", +"HSTM","HealthStream, Inc.","27.4","885090719.4","n/a","2000","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/hstm", +"HTLD","Heartland Express, Inc.","18.26","1503017046.96","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/htld", +"HTLF","Heartland Financial USA, Inc.","55.3","1718097782.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htlf", +"HTBX","Heat Biologics, Inc.","1.791","18875203.929","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/htbx", +"HEBT","Hebron Technology Co., Ltd.","1.65","26844802.05","n/a","2016","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hebt", +"HSII","Heidrick & Struggles International, Inc.","38.6","730441811.8","n/a","1999","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/hsii", +"HELE","Helen of Troy Limited","92.15","2452838379.2","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hele", +"HMNY","Helios and Matheson Analytics Inc","0.6305","52114092.251","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hmny", +"HSDT","Helius Medical Technologies, Inc.","10.92","293443550.4","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/hsdt", +"HMTV","Hemisphere Media Group, Inc.","11.95","471205767.75","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/hmtv", +"HNNA","Hennessy Advisors, Inc.","18.61","145303120.78","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/hnna", +"HSIC","Henry Schein, Inc.","72.28","11132927216.84","n/a","1995","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/hsic", +"HTBK","Heritage Commerce Corp","17.03","732049570.46","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/htbk", +"HFWA","Heritage Financial Corporation","32.2","1095689235.2","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hfwa", +"HCCI","Heritage-Crystal Clean, Inc.","19.75","454557152","n/a","2008","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/hcci", +"MLHR","Herman Miller, Inc.","33.05","1970581032.85","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/mlhr", +"HRTX","Heron Therapeutics, Inc. ","33.35","2399566150.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hrtx", +"HSKA","Heska Corporation","102.43","764011029.8","n/a","1997","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/hska", +"HX","Hexindai Inc.","12.07","60795986.5","5036950","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hx", +"HIBB","Hibbett Sports, Inc.","28.1","533626418.4","n/a","1996","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/hibb", +"SNLN","Highland/iBoxx Senior Loan ETF","18.22","475492623.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/snln", +"HPJ","Highpower International Inc","2.95","45900991.1","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hpj", +"HIHO","Highway Holdings Limited","4.8","18248995.2","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hiho", +"HIMX","Himax Technologies, Inc.","7.22","781396254.16","108226628","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/himx", +"HIFS","Hingham Institution for Savings","213.99","456387172.5","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hifs", +"HSGX","Histogenics Corporation","2.07","59382942.84","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/hsgx", +"HMNF","HMN Financial, Inc.","18.8","84679599.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hmnf", +"HMSY","HMS Holdings Corp","21.35","1776675712.35","n/a","1992","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/hmsy", +"HOLI","Hollysys Automation Technologies, Ltd.","24.76","1494070371.24","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/holi", +"HOLX","Hologic, Inc.","38.98","10641966441.2","n/a","1990","Health Care","Medical Electronics","https://www.nasdaq.com/symbol/holx", +"HBCP","Home Bancorp, Inc.","44.5","419161564.5","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/hbcp", +"HOMB","Home BancShares, Inc.","23.79","4124512005.51","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/homb", +"HFBL","Home Federal Bancorp, Inc. of Louisiana","32","61074592","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hfbl", +"HMST","HomeStreet, Inc.","28.55","770187954.05","n/a","2012","Finance","Major Banks","https://www.nasdaq.com/symbol/hmst", +"HMTA","HomeTown Bankshares Corporation","12.56","72931938.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hmta", +"HTBI","HomeTrust Bancshares, Inc.","26.95","513054372.6","n/a","2012","Finance","Savings Institutions","https://www.nasdaq.com/symbol/htbi", +"FIXX","Homology Medicines, Inc.","19.35","724598850.15","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/fixx", +"HOFT","Hooker Furniture Corporation","39.4","463438914.6","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hoft", +"HOPE","Hope Bancorp, Inc.","18.43","2497578346.86","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hope", +"HFBC","HopFed Bancorp, Inc.","15.45","102715014.45","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hfbc", +"HBNC","Horizon Bancorp, Inc.","30.48","778923562.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbnc", +"HZNP","Horizon Pharma plc","15.07","2487168819.41","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hznp", +"HRZN","Horizon Technology Finance Corporation","10.08","116174076.48","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/hrzn", +"DAX","Horizons DAX Germany ETF","31.17","21819000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dax", +"QYLD","Horizons NASDAQ-100 Covered Call ETF","24.59","222539500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qyld", +"HDP","Hortonworks, Inc.","16.68","1318532449.44","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/hdp", +"HPT","Hospitality Properties Trust","27.53","4524521004.91","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hpt", +"TWNK","Hostess Brands, Inc.","12.84","1671393046.32","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnk", +"TWNKW","Hostess Brands, Inc.","1.65","0","n/a","2015","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/twnkw", +"HMHC","Houghton Mifflin Harcourt Company","6.8","839101306.8","n/a","2013","Consumer Services","Books","https://www.nasdaq.com/symbol/hmhc", +"HWCC","Houston Wire & Cable Company","8.1","133498092.6","n/a","2006","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hwcc", +"HOVNP","Hovnanian Enterprises Inc","6.25","31250000","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/hovnp", +"HBMD","Howard Bancorp, Inc.","17.95","340888916.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbmd", +"HTGM","HTG Molecular Diagnostics, Inc.","3.52","99866338.88","n/a","2015","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/htgm", +"HUBG","Hub Group, Inc.","47.2","1621920572.8","n/a","1996","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hubg", +"HSON","Hudson Global, Inc.","1.72","54313676.68","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/hson", +"HDSN","Hudson Technologies, Inc.","2.55","108128007","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/hdsn", +"HUNT","Hunter Maritime Acquisition Corp.","9.85","186818793.75","n/a","2017","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/hunt", +"HUNTU","Hunter Maritime Acquisition Corp.","10.15","0","n/a","2016","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/huntu", +"HUNTW","Hunter Maritime Acquisition Corp.","0.55","0","n/a","2017","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/huntw", +"HBAN","Huntington Bancshares Incorporated","15.35","16912565038.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hban", +"HBANN","Huntington Bancshares Incorporated","25.6668","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbann", +"HBANO","Huntington Bancshares Incorporated","26.09","20785618018.93","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hbano", +"HURC","Hurco Companies, Inc.","46.95","314225927.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hurc", +"HURN","Huron Consulting Group Inc.","37.25","834922096","n/a","2004","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hurn", +"HCM","Hutchison China MediTech Limited","33.01","890153667.82","26966182","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/hcm", +"HBP","Huttig Building Products, Inc.","5.73","149384629.68","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/hbp", +"HVBC","HV Bancorp, Inc.","14.55","31749918.75","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/hvbc", +"HYGS","Hydrogenics Corporation","8.2","126582407.8","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/hygs", +"IDSY","I.D. Systems, Inc.","5.9","104045933.6","n/a","1999","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/idsy", +"IAC","IAC/InterActiveCorp","146.06","12223167666.1","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/iac", +"IAM","I-AM Capital Acquisition Company","10.09","68748215","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iam", +"IAMXR","I-AM Capital Acquisition Company","0.4399","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxr", +"IAMXW","I-AM Capital Acquisition Company","0.4399","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/iamxw", +"IBKC","IBERIABANK Corporation","79.55","4506423097.45","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkc", +"IBKCO","IBERIABANK Corporation","26.791","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkco", +"IBKCP","IBERIABANK Corporation","26.7916","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibkcp", +"ICAD","icad inc.","3.26","54321357.18","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icad", +"IEP","Icahn Enterprises L.P.","67.45","12018505741.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/iep", +"ICCH","ICC Holdings, Inc.","15.12","48046400.64","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/icch", +"ICFI","ICF International, Inc.","66.4","1248762954.4","n/a","2006","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/icfi", +"ICHR","Ichor Holdings","26.57","681907173.21","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/ichr", +"ICLK","iClick Interactive Asia Group Limited","7.11","30661875","4312500","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/iclk", +"ICLR","ICON plc","123.26","6630628595.14","n/a","1998","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/iclr", +"ICON","Iconix Brand Group, Inc.","0.7115","47036974.708","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/icon", +"ICUI","ICU Medical, Inc.","274.15","5569909388.1","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/icui", +"IPWR","Ideal Power Inc.","1.23","17215228.83","n/a","2013","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ipwr", +"INVE","Identiv, Inc.","3.54","53710384.5","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/inve", +"IDRA","Idera Pharmaceuticals, Inc.","1.95","423756432.45","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/idra", +"IDXX","IDEXX Laboratories, Inc.","195.59","16989576221.85","n/a","1991","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/idxx", +"IESC","IES Holdings, Inc.","17.55","372234025.8","n/a","n/a","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/iesc", +"IROQ","IF Bancorp, Inc.","20.92","80989855.36","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/iroq", +"IFMK","iFresh Inc.","6.23","88594007.81","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/ifmk", +"INFO","IHS Markit Ltd.","51.33","20523021151.08","n/a","1996","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/info", +"IIVI","II-VI Incorporated","44.95","2811376623.5","n/a","1987","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/iivi", +"KANG","iKang Healthcare Group, Inc.","19.99","1020796786.28","51065372","2014","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/kang", +"IKNX","Ikonics Corporation","9.45","18744575.85","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/iknx", +"ILG","ILG, Inc","33.72","4192094307.48","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/ilg", +"ILMN","Illumina, Inc.","268.45","39462150000","n/a","2000","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/ilmn", +"ISNS","Image Sensing Systems, Inc.","4.05","21287715.3","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/isns", +"IMMR","Immersion Corporation","13.76","417852864.64","n/a","1999","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/immr", +"ICCC","ImmuCell Corporation","7.3514","40286826.1698","n/a","1987","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/iccc", +"IMDZ","Immune Design Corp.","4.45","214156285.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imdz", +"IMGN","ImmunoGen, Inc.","10.76","1431477538.96","n/a","1989","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imgn", +"IMMU","Immunomedics, Inc.","20.9","3497542393.4","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/immu", +"IMRN","Immuron Limited","8.65","3095895.55","357907","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrn", +"IMRNW","Immuron Limited","3","0","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imrnw", +"IMMP","Immutep Limited","2.13","14412502.29","6766433","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immp", +"IMPV","Imperva, Inc.","47.3","1641034666.7","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/impv", +"PI","Impinj, Inc.","17.63","376224006.07","n/a","2016","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pi", +"IMMY","Imprimis Pharmaceuticals, Inc.","2.36","49276176.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/immy", +"INCY","Incyte Corporation","66.64","14125625022.32","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/incy", +"INDB","Independent Bank Corp.","75.45","2076703002.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/indb", +"IBCP","Independent Bank Corporation","24.85","599051768.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ibcp", +"IBTX","Independent Bank Group, Inc","77.7","2204514889.5","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/ibtx", +"INDU","Industrea Acquisition Corp.","9.84","68069016.72","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/indu", +"INDUU","Industrea Acquisition Corp.","10.46","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induu", +"INDUW","Industrea Acquisition Corp.","0.58","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/induw", +"ILPT","Industrial Logistics Properties Trust","20.89","1357954450","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ilpt", +"IDSA","Industrial Services of America, Inc.","2.1","17011110.9","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/idsa", +"INFN","Infinera Corporation","10.02","1515831471.72","n/a","2007","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/infn", +"INFI","Infinity Pharmaceuticals, Inc.","1.99","111578567.68","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/infi", +"IPCC","Infinity Property and Casualty Corporation","141.65","1549925234.4","n/a","2003","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ipcc", +"IFRX","InflaRx N.V.","34.39","882519619","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/ifrx", +"III","Information Services Group, Inc.","4.1","181794237.8","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/iii", +"IFON","InfoSonics Corp","3.71","7762177.01","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/ifon", +"IEA","Infrastructure and Energy Alternatives, Inc.","9.19","198298603.5","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/iea", +"IEAWW","Infrastructure and Energy Alternatives, Inc.","0.89","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/ieaww", +"IMKTA","Ingles Markets, Incorporated","29.95","606780291.2","n/a","1987","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/imkta", +"INWK","InnerWorkings, Inc.","8.8","470205454.4","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/inwk", +"INOD","Innodata Inc.","1.17","30276621.18","n/a","1993","Technology","EDP Services","https://www.nasdaq.com/symbol/inod", +"IPHS","Innophos Holdings, Inc.","47.05","919384477.2","n/a","2006","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/iphs", +"IOSP","Innospec Inc.","75.6","1844864683.2","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/iosp", +"INNT","Innovate Biopharmaceuticals, Inc.","15.21","39083007.6","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/innt", +"ISSC","Innovative Solutions and Support, Inc.","2.91","49006143.09","n/a","2000","Technology","EDP Services","https://www.nasdaq.com/symbol/issc", +"INVA","Innoviva, Inc.","14.66","1487552985.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/inva", +"INGN","Inogen, Inc","182.99","3883142405.83","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ingn", +"INOV","Inovalon Holdings, Inc.","10.2","1553142106.8","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/inov", +"INO","Inovio Pharmaceuticals, Inc.","5.04","458448888.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ino", +"INPX","Inpixon ","0.355","5398765.095","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/inpx", +"INSG","Inseego Corp.","1.81","107544328.36","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/insg", +"NSIT","Insight Enterprises, Inc.","44.3","1569823438.5","n/a","1995","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/nsit", +"ISIG","Insignia Systems, Inc.","1.56","18662273.76","n/a","1991","Consumer Services","Advertising","https://www.nasdaq.com/symbol/isig", +"INSM","Insmed, Inc.","28.13","2155408815.68","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insm", +"INSE","Inspired Entertainment, Inc.","5.5","118165888.5","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/inse", +"IIIN","Insteel Industries, Inc.","31.63","602977556.1","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/iiin", +"PODD","Insulet Corporation","87.55","5143078786.25","n/a","2007","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/podd", +"INSY","Insys Therapeutics, Inc.","7.34","541757355.36","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/insy", +"NTEC","Intec Pharma Ltd.","4.7","154281119","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntec", +"IART","Integra LifeSciences Holdings Corporation","64.09","5632098264.13","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/iart", +"IDTI","Integrated Device Technology, Inc.","31.67","4191129733.45","n/a","1984","Technology","Semiconductors","https://www.nasdaq.com/symbol/idti", +"IMTE","Integrated Media Technology Limited","14.66","38755337.26","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/imte", +"INTC","Intel Corporation","54.81","255414600000","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/intc", +"NTLA","Intellia Therapeutics, Inc.","25.98","1119473263.8","n/a","2016","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/ntla", +"IPCI","Intellipharmaceutics International Inc.","0.426","18547123.674","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ipci", +"IPAR","Inter Parfums, Inc.","51.25","1603234941.25","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ipar", +"IBKR","Interactive Brokers Group, Inc.","78.05","32134018339.85","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ibkr", +"ICPT","Intercept Pharmaceuticals, Inc.","71.21","2106602225.55","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/icpt", +"IDCC","InterDigital, Inc.","79.6","2765796803.6","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/idcc", +"TILE","Interface, Inc.","22.85","1359445303.4","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/tile", +"LINK","Interlink Electronics, Inc.","4.5","33059151","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/link", +"IMI","Intermolecular, Inc.","1.4","69441922.2","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/imi", +"INAP","Internap Corporation","12.04","254419009.88","n/a","1999","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/inap", +"IBOC","International Bancshares Corporation","43.15","2852709455.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/iboc", +"ISCA","International Speedway Corporation","42.75","1889979765.75","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/isca", +"IGLD","Internet Gold Golden Lines Ltd.","3.418","65636489.748","n/a","1999","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/igld", +"IIJI","Internet Initiative Japan, Inc.","10.28","16682898","1622850","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/iiji", +"IDXG","Interpace Diagnostics Group, Inc.","0.8755","24399550.2625","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/idxg", +"XENT","Intersect ENT, Inc.","39.2","1181321243.2","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/xent", +"INTX","Intersections, Inc.","1.99","48336899.01","n/a","2004","Technology","EDP Services","https://www.nasdaq.com/symbol/intx", +"IVAC","Intevac, Inc.","4.7","105096573.1","n/a","1995","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ivac", +"INTL","INTL FCStone Inc.","46.4","876008196.8","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/intl", +"ITCI","Intra-Cellular Therapies Inc.","22.07","1207149106.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/itci", +"IIN","IntriCon Corporation","30.85","214853529.3","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/iin", +"INTU","Intuit Inc.","189.78","48604757725.92","n/a","1993","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/intu", +"ISRG","Intuitive Surgical, Inc.","457.92","51880088528.64","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/isrg", +"ISTR","Investar Holding Corporation","26.6","254043433","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/istr", +"ISBC","Investors Bancorp, Inc.","13.68","4128575271.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/isbc", +"ITIC","Investors Title Company","190.47","359346416.1","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/itic", +"NVIV","InVivo Therapeutics Holdings Corp.","7.86","12301049.34","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nviv", +"IVTY","Invuity, Inc.","2.95","70921944.15","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ivty", +"IONS","Ionis Pharmaceuticals, Inc.","43.83","5501558255.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ions", +"IOVA","Iovance Biotherapeutics, Inc.","16.35","1465661660.25","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/iova", +"IPAS","iPass Inc.","0.3603","26210122.9428","n/a","2003","Technology","EDP Services","https://www.nasdaq.com/symbol/ipas", +"IPGP","IPG Photonics Corporation","246.74","13248576735.42","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/ipgp", +"IPIC","iPic Entertainment Inc.","9.003","100606544.34","n/a","2018","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ipic", +"CLRG","IQ Chaikin U.S. Large Cap ETF","25.78","302915025.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/clrg", +"CSML","IQ Chaikin U.S. Small Cap ETF","28.29","492246028.29","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csml", +"IQ","iQIYI, Inc.","20.33","2541250000","125000000","2018","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/iq", +"IRMD","iRadimed Corporation","18.55","197674865.85","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irmd", +"IRTC","iRhythm Technologies, Inc.","68.17","1608821271.12","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/irtc", +"IRIX","IRIDEX Corporation","7.18","83558700.36","n/a","1996","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/irix", +"IRDM","Iridium Communications Inc","11.7","1291414854.6","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdm", +"IRDMB","Iridium Communications Inc","431","215500000","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/irdmb", +"IRBT","iRobot Corporation","62.88","1748364000.48","n/a","2005","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/irbt", +"IRWD","Ironwood Pharmaceuticals, Inc.","18.08","2747099969.6","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/irwd", +"IRCP","IRSA Propiedades Comerciales S.A.","35.5","117239921.5","3302533","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/ircp", +"PMPT","iSectors Post-MPT Growth ETF","26.81","13405107.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmpt", +"SLQD","iShares 0-5 Year Investment Grade Corporate Bond ETF","49.505","806931500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slqd", +"CSJ","iShares 1-3 Year Credit Bond ETF","103.54","10814753000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csj", +"ISHG","iShares 1-3 Year International Treasury Bond ETF","83.1442","87301410","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ishg", +"SHY","iShares 1-3 Year Treasury Bond ETF","83.13","13749702000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shy", +"TLT","iShares 20+ Year Treasury Bond ETF","116.21","6844769000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tlt", +"IEI","iShares 3-7 Year Treasury Bond ETF","118.73","7206911000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iei", +"IEF","iShares 7-10 Year Treasury Bond ETF","100.36","8420204000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ief", +"AIA","iShares Asia 50 ETF","67.08","1022970000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aia", +"COMT","iShares Commodities Select Strategy ETF","39.96","687312000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/comt", +"ISTB","iShares Core 1-5 Year USD Bond ETF","48.9","1911990000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/istb", +"IXUS","iShares Core MSCI Total International Stock ETF","63.89","10081842000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ixus", +"IUSG","iShares Core S&P U.S. Growth ETF","56.71","3978206500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusg", +"IUSV","iShares Core S&P U.S. Value ETF","54.5","3703275000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusv", +"IUSB","iShares Core Total USD Bond Market ETF","48.96","2144448000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iusb", +"HEWG","iShares Currency Hedged MSCI Germany ETF","29.44","459264000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hewg", +"SUSB","iShares ESG 1-5 Year USD Corporate Bond ETF","24.5","29400000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susb", +"SUSC","iShares ESG USD Corporate Bond ETF","24.0219","14413140","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/susc", +"XT","iShares Exponential Technologies ETF","36.92","2263196000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/xt", +"FALN","iShares Fallen Angels USD Bond ETF","26.578","58471600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/faln", +"IFEU","iShares FTSE EPRA/NAREIT Europe Index Fund","40.7771","42815955","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifeu", +"IFGL","iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund","29.97","527472000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifgl", +"IGF","iShares Global Infrastructure ETF","43.1","2624790000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igf", +"GNMA","iShares GNMA Bond ETF","47.915","105413000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnma", +"HYXE","iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF","50.08","10016000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyxe", +"CIU","iShares Intermediate Credit Bond ETF","105.76","6921992000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciu", +"IGOV","iShares International Treasury Bond ETF","49.09","1087343500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/igov", +"EMB","iShares J.P. Morgan USD Emerging Markets Bond ETF","108.03","11418771000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emb", +"MBB","iShares MBS ETF","102.95","11715710000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mbb", +"JKI","iShares Morningstar Mid-Cap ETF","160.6999","425854735","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jki", +"ACWX","iShares MSCI ACWI ex US Index Fund","50.405","3326730000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwx", +"ACWI","iShares MSCI ACWI Index Fund","73.4","8573120000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/acwi", +"AAXJ","iShares MSCI All Country Asia ex Japan Index Fund","76.4","4782640000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aaxj", +"EWZS","iShares MSCI Brazil Small-Cap ETF","14.54","63976000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ewzs", +"MCHI","iShares MSCI China ETF","69.49","3738562000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mchi", +"ESGD","iShares MSCI EAFE ESG Optimized ETF","68.99","282859000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgd", +"SCZ","iShares MSCI EAFE Small-Cap ETF","66.45","11309790000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/scz", +"ESGE","iShares MSCI EM ESG Optimized ETF","72.04","331384000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esge", +"EEMA","iShares MSCI Emerging Markets Asia Index Fund","73.55","573690000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eema", +"EMXC","iShares MSCI Emerging Markets ex China ETF","51.991","10398200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emxc", +"EUFN","iShares MSCI Europe Financials Sector Index Fund","23.11","2143452500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eufn", +"IEUS","iShares MSCI Europe Small-Cap ETF","59.77","271953500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ieus", +"RING","iShares MSCI Global Gold Miners ETF","17.78","296037000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ring", +"MPCT","iShares MSCI Global Impact ETF","59.536","35721600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mpct", +"ENZL","iShares MSCI New Zealand ETF","47.5","137750000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/enzl", +"QAT","iShares MSCI Qatar ETF","16.675","51692500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qat", +"TUR","iShares MSCI Turkey ETF","33.37","246938000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tur", +"UAE","iShares MSCI UAE ETF","16.23","38952000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uae", +"ESGU","iShares MSCI USA ESG Optimized ETF","59.3703","74212875","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/esgu", +"IBB","iShares Nasdaq Biotechnology Index Fund","107.59","8994524000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ibb", +"SOXX","iShares PHLX SOX Semiconductor Sector Index Fund","185.25","1759875000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/soxx", +"AMCA","iShares Russell 1000 Pure U.S. Revenue ETF","26.84","9394000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/amca", +"EMIF","iShares S&P Emerging Markets Infrastructure Index Fund","30.7012","39911560","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emif", +"ICLN","iShares S&P Global Clean Energy Index Fund","9.95","187060000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/icln", +"WOOD","iShares S&P Global Timber & Forestry Index Fund","81.96","555688800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/wood", +"INDY","iShares S&P India Nifty 50 Index Fund","35.15","929717500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/indy", +"IJT","iShares S&P Small-Cap 600 Growth ETF","184.67","5743237000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ijt", +"DVY","iShares Select Dividend ETF","97.4","16830720000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dvy", +"SHV","iShares Short Treasury Bond ETF","110.325","13680300000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/shv", +"CRED","iShares U.S. Credit Bond ETF","106.49","1506833500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cred", +"PFF","iShares U.S. Preferred Stock ETF","36.93","16169800500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pff", +"ISRL","Isramco, Inc.","97.9","266057739.2","n/a","1983","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/isrl", +"ITI","Iteris, Inc.","5.52","182563782.48","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/iti", +"ITRI","Itron, Inc.","58.15","2279581936.95","n/a","1993","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/itri", +"ITRN","Ituran Location and Control Ltd.","31.2","732433447.2","n/a","2005","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/itrn", +"ITUS","ITUS Corporation","3.6001","59873950.7191","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/itus", +"IVENC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivenc", +"IVFGC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivfgc", +"IVFVC","Ivy NextShares","100.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ivfvc", +"IZEA","IZEA Inc.","2.04","11871261.84","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/izea", +"JJSF","J & J Snack Foods Corp.","140.3","2623892844.8","n/a","1986","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jjsf", +"MAYS","J. W. Mays, Inc.","43.5","87686430","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/mays", +"JBHT","J.B. Hunt Transport Services, Inc.","125.69","13795183626.42","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/jbht", +"JCOM","j2 Global, Inc.","86.18","4232282908.72","n/a","1999","Technology","Telecommunications Equipment","https://www.nasdaq.com/symbol/jcom", +"JASO","JA Solar Holdings, Co., Ltd.","7.17","140574482.25","19605925","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/jaso", +"JKHY","Jack Henry & Associates, Inc.","122.25","9449259593.25","n/a","1985","Technology","EDP Services","https://www.nasdaq.com/symbol/jkhy", +"JACK","Jack In The Box Inc.","83.79","2474499267.45","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jack", +"JXSB","Jacksonville Bancorp Inc.","33.57","60911657.19","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/jxsb", +"JAGX","Jaguar Health, Inc.","0.1525","26081868.9725","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jagx", +"JAKK","JAKKS Pacific, Inc.","3.05","88968234.65","n/a","1996","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jakk", +"JMBA","Jamba, Inc.","9.59","149490895.54","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jmba", +"JRVR","James River Group Holdings, Ltd.","36.78","1098514953.96","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/jrvr", +"JSML","Janus Henderson Small Cap Growth Alpha ETF","39.51","7981020","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsml", +"JSMD","Janus Henderson Small/Mid Cap Growth Alpha ETF","41.6774","14670444.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jsmd", +"JASN","Jason Industries, Inc.","3.02","82730641.04","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasn", +"JASNW","Jason Industries, Inc.","0.0147","0","n/a","2013","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/jasnw", +"JAZZ","Jazz Pharmaceuticals plc","165.01","9899976922.24","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jazz", +"JD","JD.com, Inc.","35.96","33164989725.44","922274464","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/jd", +"JSYN","Jensyn Acquistion Corp.","10.5601","35312911.0394","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsyn", +"JSYNR","Jensyn Acquistion Corp.","0.1614","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynr", +"JSYNU","Jensyn Acquistion Corp.","11.05","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynu", +"JSYNW","Jensyn Acquistion Corp.","0.08","0","n/a","2016","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/jsynw", +"JRSH","Jerash Holdings (US), Inc.","9.27","104982750","n/a","2018","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/jrsh", +"JBLU","JetBlue Airways Corporation","19.32","6114717345.24","n/a","2002","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/jblu", +"JTPY","JetPay Corporation","2.15","33128859.8","n/a","2011","Finance","Business Services","https://www.nasdaq.com/symbol/jtpy", +"JCTCF","Jewett-Cameron Trading Company","16.7","37316049.8","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/jctcf", +"JMU","JMU Limited","0.7","12837086.5","18338695","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/jmu", +"JBSS","John B. Sanfilippo & Son, Inc.","66.55","755009816.55","n/a","1991","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/jbss", +"JOUT","Johnson Outdoors Inc.","75.56","755405130.76","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/jout", +"JNCE","Jounce Therapeutics, Inc.","11.45","371935410.9","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/jnce", +"JNP","Juniper Pharmaceuticals, Inc.","8.4","93248458.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jnp", +"KTWO","K2M Group Holdings, Inc.","21.16","918251403.84","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ktwo", +"KALU","Kaiser Aluminum Corporation","106.52","1785375222.28","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/kalu", +"KALA","Kala Pharmaceuticals, Inc.","16.81","412893944","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kala", +"KALV","KalVista Pharmaceuticals, Inc.","8.85","95543670.75","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kalv", +"KMDA","Kamada Ltd.","4.85","195274672.15","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmda", +"KNDI","Kandi Technologies Group, Inc.","6.1","311157187.5","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/kndi", +"KPTI","Karyopharm Therapeutics Inc.","19.08","1148935628.16","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kpti", +"KAAC","Kayne Anderson Acquisition Corp.","9.79","461746720.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaac", +"KAACU","Kayne Anderson Acquisition Corp.","10.27","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacu", +"KAACW","Kayne Anderson Acquisition Corp.","1.1","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kaacw", +"KZIA","Kazia Therapeutics Limited","5.26","9126941.6","1735160","n/a","Capital Goods","Miscellaneous","https://www.nasdaq.com/symbol/kzia", +"KBLM","KBL Merger Corp. IV","9.9301","41553109.1861","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblm", +"KBLMR","KBL Merger Corp. IV","0.3854","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmr", +"KBLMU","KBL Merger Corp. IV","10.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmu", +"KBLMW","KBL Merger Corp. IV","0.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/kblmw", +"KBSF","KBS Fashion Group Limited","5.34","12128736.66","n/a","2013","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/kbsf", +"KCAP","KCAP Financial, Inc.","3.16","118090059.52","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/kcap", +"KCAPL","KCAP Financial, Inc.","25.35","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kcapl", +"KRNY","Kearny Financial","14.3","1464113693.9","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/krny", +"KELYA","Kelly Services, Inc.","21.95","851282394.15","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/kelya", +"KELYB","Kelly Services, Inc.","29","1124701113","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/kelyb", +"KMPH","KemPharm, Inc.","6.1","92475042.3","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kmph", +"KFFB","Kentucky First Federal Bancorp","8.879","74978848.685","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/kffb", +"KERX","Keryx Biopharmaceuticals, Inc.","5.66","681704233.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kerx", +"KEQU","Kewaunee Scientific Corporation","32.575","88764659.9","n/a","n/a","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/kequ", +"KTCC","Key Tronic Corporation","8.16","87798988.8","n/a","1983","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ktcc", +"KFRC","Kforce, Inc.","32.5","848718552.5","n/a","1995","Technology","Professional Services","https://www.nasdaq.com/symbol/kfrc", +"KE","Kimball Electronics, Inc.","17.9","477834217.1","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/ke", +"KBAL","Kimball International, Inc.","16.25","602834196.25","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/kbal", +"KIN","Kindred Biosciences, Inc.","9.95","280620447","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kin", +"KGJI","Kingold Jewelry Inc.","1.43","94542307.86","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/kgji", +"KINS","Kingstone Companies, Inc","17.6","187749355.2","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kins", +"KONE","Kingtone Wirelessinfo Solution Holding Ltd","6.4","4572000","714375","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/kone", +"KNSL","Kinsale Capital Group, Inc.","53.16","1120211548.32","n/a","2016","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/knsl", +"KIRK","Kirkland's, Inc.","10.41","164005958.55","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/kirk", +"KTOV","Kitov Pharma Ltd.","2.72","20275483.84","7454222","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktov", +"KTOVW","Kitov Pharma Ltd.","0.7","0","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ktovw", +"KLAC","KLA-Tencor Corporation","113.24","17650954678.92","n/a","1980","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/klac", +"KLXI","KLX Inc.","73.11","3709069451.64","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/klxi", +"KONA","Kona Grill, Inc.","2.905","38511616.955","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/kona", +"KOPN","Kopin Corporation","3.31","253312760.85","n/a","1992","Technology","Semiconductors","https://www.nasdaq.com/symbol/kopn", +"KRNT","Kornit Digital Ltd.","16.65","570717444.6","n/a","2015","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/krnt", +"KOSS","Koss Corporation","2.36","17423186.16","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/koss", +"KWEB","KraneShares Trust KraneShares CSI China Internet ETF","60.96","207264000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kweb", +"KTOS","Kratos Defense & Security Solutions, Inc.","10.99","1137609001.97","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/ktos", +"KRYS","Krystal Biotech, Inc.","10.8","111343842","n/a","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/krys", +"KLIC","Kulicke and Soffa Industries, Inc.","22.83","1612066503.63","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/klic", +"KURA","Kura Oncology, Inc.","17.05","560191543.45","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kura", +"KVHI","KVH Industries, Inc.","11.2","196075454.4","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/kvhi", +"FSTR","L.B. Foster Company","22.8","236329866","n/a","n/a","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/fstr", +"LJPC","La Jolla Pharmaceutical Company","33.16","867281197.24","n/a","1994","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ljpc", +"LSBK","Lake Shore Bancorp, Inc.","17.9371","108711633.0894","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/lsbk", +"LBAI","Lakeland Bancorp, Inc.","20.2","959006695.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lbai", +"LKFN","Lakeland Financial Corporation","49.12","1242322507.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lkfn", +"LAKE","Lakeland Industries, Inc.","15.45","125395274.55","n/a","1986","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/lake", +"LRCX","Lam Research Corporation","203.33","33355311532.65","n/a","1984","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lrcx", +"LAMR","Lamar Advertising Company","67.83","6678616073.85","n/a","1996","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lamr", +"LANC","Lancaster Colony Corporation","127.41","3501005488.83","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lanc", +"LCA","Landcadia Holdings, Inc.","10.17","317812500","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lca", +"LCAHU","Landcadia Holdings, Inc.","10.602","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahu", +"LCAHW","Landcadia Holdings, Inc.","0.69","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/lcahw", +"LNDC","Landec Corporation","13.55","373497999.4","n/a","1996","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lndc", +"LARK","Landmark Bancorp Inc.","27.65","114690706.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lark", +"LMRK","Landmark Infrastructure Partners LP","14.25","401004276.75","n/a","2014","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrk", +"LMRKN","Landmark Infrastructure Partners LP","23.35","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkn", +"LMRKO","Landmark Infrastructure Partners LP","23.85","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrko", +"LMRKP","Landmark Infrastructure Partners LP","23.75","0","n/a","n/a","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/lmrkp", +"LE","Lands' End, Inc.","19.85","637819604.5","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/le", +"LSTR","Landstar System, Inc.","110.5","4648513447.5","n/a","1993","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/lstr", +"LNTH","Lantheus Holdings, Inc.","14.15","541671013.55","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/lnth", +"LTRX","Lantronix, Inc.","2.67","48722875.56","n/a","2000","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/ltrx", +"LSCC","Lattice Semiconductor Corporation","5.68","708686039.92","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/lscc", +"LAUR","Laureate Education, Inc.","14.3","3198865155.2","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/laur", +"LAWS","Lawson Products, Inc.","23.8","211542373","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/laws", +"LAYN","Layne Christensen Company","15.86","318143495.54","n/a","1992","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/layn", +"LAZY","Lazydays Holdings, Inc.","8.7","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/lazy", +"LCNB","LCNB Corporation","18.85","189285441.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/lcnb", +"LBIX","Leading Brands Inc","1.2","3362894.4","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/lbix", +"LPTX","LEAP THERAPEUTICS, INC.","7.78","114371298.18","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/lptx", +"LGCY","Legacy Reserves LP","7.69","591313006.71","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcy", +"LGCYO","Legacy Reserves LP","12.542","87794000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyo", +"LGCYP","Legacy Reserves LP","14.5","29000000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lgcyp", +"LTXB","LegacyTexas Financial Group, Inc.","43.71","2109661663.86","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ltxb", +"DDBI","Legg Mason Developed EX-US Diversified Core ETF","30.11","6022000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ddbi", +"EDBI","Legg Mason Emerging Markets Diversified Core ETF","31.2532","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/edbi", +"INFR","Legg Mason Global Infrastructure ETF","27.8595","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/infr", +"LVHD","Legg Mason Low Volatility High Dividend ETF","29.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lvhd", +"SQLV","Legg Mason Small-Cap Quality Value ETF","29.03","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqlv", +"UDBI","Legg Mason US Diversified Core ETF","31.4199","3267669.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/udbi", +"LACQ","Leisure Acquisition Corp.","9.62","240500000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacq", +"LACQU","Leisure Acquisition Corp.","9.95","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacqu", +"LACQW","Leisure Acquisition Corp.","0.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lacqw", +"LMAT","LeMaitre Vascular, Inc.","34.4","664345700","n/a","2006","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmat", +"TREE","LendingTree, Inc.","274.95","3434361682.05","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/tree", +"LEVL","Level One Bancorp, Inc.","28.71","216888001.11","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/levl", +"LXRX","Lexicon Pharmaceuticals, Inc.","9.87","1044560537.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lxrx", +"LX","LexinFintech Holdings Ltd.","16.69","230322000","13800000","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lx", +"LGIH","LGI Homes, Inc.","59.28","1340625854.88","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/lgih", +"LHCG","LHC Group","75.1","2465802684.1","n/a","2005","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/lhcg", +"LLIT","Lianluo Smart Limited","1.84","32361158.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/llit", +"LBRDA","Liberty Broadband Corporation","70.94","12864532931.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrda", +"LBRDK","Liberty Broadband Corporation","71.16","12904428579.48","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbrdk", +"LEXEA","Liberty Expedia Holdings, Inc.","40.87","2340870120","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexea", +"LEXEB","Liberty Expedia Holdings, Inc.","39.57","2266411320","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lexeb", +"LBTYA","Liberty Global plc","29.17","23284203501.91","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtya", +"LBTYB","Liberty Global plc","29","23148505367","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyb", +"LBTYK","Liberty Global plc","28.34","22621677313.82","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lbtyk", +"LILA","Liberty Latin America Ltd.","21.18","3626796186.48","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lila", +"LILAK","Liberty Latin America Ltd.","21.17","3625083818.12","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/lilak", +"BATRA","Liberty Media Corporation","24.48","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batra", +"BATRK","Liberty Media Corporation","24.95","1271452224.55","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/batrk", +"FWONA","Liberty Media Corporation","29.5","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwona", +"FWONK","Liberty Media Corporation","30.79","7109330053.09","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/fwonk", +"LSXMA","Liberty Media Corporation","45.23","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxma", +"LSXMB","Liberty Media Corporation","45.138","0","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmb", +"LSXMK","Liberty Media Corporation","45.2","15090153385.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/lsxmk", +"TAX","Liberty Tax, Inc.","10.45","136090663.5","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tax", +"LTRPA","Liberty TripAdvisor Holdings, Inc.","13.15","986998248.15","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpa", +"LTRPB","Liberty TripAdvisor Holdings, Inc.","12.4","930705572.4","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ltrpb", +"LPNT","LifePoint Health, Inc.","55.35","2146421911.95","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/lpnt", +"LCUT","Lifetime Brands, Inc.","10.65","219446594.1","n/a","1991","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lcut", +"LFVN","Lifevantage Corporation","4.75","67957542.25","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lfvn", +"LWAY","Lifeway Foods, Inc.","5.84","92726649.84","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lway", +"LGND","Ligand Pharmaceuticals Incorporated","191.14","4071549596","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lgnd", +"LTBR","Lightbridge Corporation","1.07","26911705.89","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ltbr", +"LPTH","LightPath Technologies, Inc.","2.12","54550873.28","n/a","1996","Technology","Semiconductors","https://www.nasdaq.com/symbol/lpth", +"LLEX","Lilis Energy, Inc.","4.29","259274416.83","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/llex", +"LMB","Limbach Holdings, Inc.","12.05","90884100.45","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/lmb", +"LLNW","Limelight Networks, Inc.","5.19","574331830.41","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/llnw", +"LMNR","Limoneira Co","24.92","362161163.84","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/lmnr", +"LINC","Lincoln Educational Services Corporation","1.85","45660183","n/a","2005","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/linc", +"LECO","Lincoln Electric Holdings, Inc.","88.81","5822295234.05","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/leco", +"LIND","Lindblad Expeditions Holdings Inc. ","12.06","552303739.8","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lind", +"LINDW","Lindblad Expeditions Holdings Inc. ","1.7","0","n/a","2013","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/lindw", +"LPCN","Lipocine Inc.","1.23","26155382.97","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lpcn", +"LQDT","Liquidity Services, Inc.","5.65","181374780.15","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/lqdt", +"LFUS","Littelfuse, Inc.","216.96","5416834896","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/lfus", +"LIVN","LivaNova PLC","83.23","4031301396.71","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/livn", +"LOB","Live Oak Bancshares, Inc.","29.35","1174103928.35","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/lob", +"LIVE","Live Ventures Incorporated","12.3","24257272.8","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/live", +"LPSN","LivePerson, Inc.","18.5","1123280909.5","n/a","2000","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/lpsn", +"LIVX","LiveXLive Media, Inc.","6.95","356151325.25","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/livx", +"LKQ","LKQ Corporation","30.53","9455463915.81","n/a","n/a","Consumer Services","Motor Vehicles","https://www.nasdaq.com/symbol/lkq", +"LMFA","LM Funding America, Inc.","0.6421","4015172.6569","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfa", +"LMFAW","LM Funding America, Inc.","0.0785","0","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/lmfaw", +"LOGI","Logitech International S.A.","40.55","6673678450","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/logi", +"LOGM","LogMein, Inc.","110.95","5791590000","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/logm", +"CNCR","Loncar Cancer Immunotherapy ETF","27.64","66336000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cncr", +"LONE","Lonestar Resources US Inc.","7.04","173462974.08","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lone", +"LFIN","LongFin Corp","28.189","2101235938.921","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/lfin", +"LOOP","Loop Industries, Inc.","12.05","406927403.45","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/loop", +"LORL","Loral Space and Communications, Inc.","39.1","1209470564.1","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/lorl", +"LOXO","Loxo Oncology, Inc.","167.53","5038491889.86","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/loxo", +"LPLA","LPL Financial Holdings Inc.","70.07","6245772062.53","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/lpla", +"LRAD","LRAD Corporation","2.21","71270926.48","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/lrad", +"LYTS","LSI Industries Inc.","5.64","145936037.76","n/a","1985","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/lyts", +"LULU","lululemon athletica inc.","102","13839413550","n/a","2007","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/lulu", +"LITE","Lumentum Holdings Inc.","62.75","3928150000","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/lite", +"LMNX","Luminex Corporation","26.39","1172986203.48","n/a","2000","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lmnx", +"LUNA","Luna Innovations Incorporated","3.38","92353173.12","n/a","2006","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/luna", +"LBC","Luther Burbank Corporation","12.92","730765213","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/lbc", +"MBTF","M B T Financial Corp","10.25","235523106","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbtf", +"MACQ","M I Acquisitions, Inc.","10.45","24933156.6","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macq", +"MACQU","M I Acquisitions, Inc.","11.04","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/macqu", +"MACQW","M I Acquisitions, Inc.","0.8798","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/macqw", +"MBVX","MabVax Therapeutics Holdings, Inc.","1.68","15055891.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbvx", +"MCBC","Macatawa Bank Corporation","11.34","385758733.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mcbc", +"MFNC","Mackinac Financial Corporation","16.15","102400044","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfnc", +"MTSI","MACOM Technology Solutions Holdings, Inc.","23.01","1488888396.45","n/a","2012","Technology","Semiconductors","https://www.nasdaq.com/symbol/mtsi", +"MGNX","MacroGenics, Inc.","21.34","900592344.52","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mgnx", +"MDGL","Madrigal Pharmaceuticals, Inc.","130.58","1860859801.08","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdgl", +"MAGS","Magal Security Systems Ltd.","5.48","126217815.04","n/a","1993","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/mags", +"MGLN","Magellan Health, Inc.","91.1","2243535187","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mgln", +"MGIC","Magic Software Enterprises Ltd.","8.7","387030253.2","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mgic", +"CALL","magicJack VocalTec Ltd","8.5","137746121","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/call", +"MNGA","MagneGas Corporation","0.6212","7056927.0436","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mnga", +"MGYR","Magyar Bancorp, Inc.","12.435","72380976.51","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/mgyr", +"MHLD","Maiden Holdings, Ltd.","7.25","602607218.25","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mhld", +"MMYT","MakeMyTrip Limited","33.1","3034532962.3","n/a","2010","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mmyt", +"MBUU","Malibu Boats, Inc.","43.08","884223591.24","n/a","2014","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mbuu", +"MLVF","Malvern Bancorp, Inc.","24.85","163331197.4","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/mlvf", +"MAMS","MAM Software Group, Inc.","8.11","102129513.85","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mams", +"TUSK","Mammoth Energy Services, Inc.","35.63","1593170366.48","n/a","2016","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/tusk", +"RPIBC","Managed Portfolio Series","100.03","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rpibc", +"MANH","Manhattan Associates, Inc.","43.55","2910024979.55","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/manh", +"LOAN","Manhattan Bridge Capital, Inc","6.895","55911099.93","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/loan", +"MNTX","Manitex International, Inc.","11.35","189192991.1","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mntx", +"MTEX","Mannatech, Incorporated","15.9","43236408.9","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mtex", +"MNKD","MannKind Corporation","1.99","278650540.03","n/a","2004","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnkd", +"MANT","ManTech International Corporation","52.83","2088987852.51","n/a","2002","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/mant", +"MARA","Marathon Patent Group, Inc.","1.48","28605351.2","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/mara", +"MCHX","Marchex, Inc.","2.66","117298405.7","n/a","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mchx", +"MARPS","Marine Petroleum Trust","3.6995","7399000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/marps", +"MRNS","Marinus Pharmaceuticals, Inc.","4.57","185179621.85","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrns", +"MKTX","MarketAxess Holdings, Inc.","202.82","7627341203.1","n/a","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/mktx", +"MRLN","Marlin Business Services Corp.","29.25","363290031","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/mrln", +"MAR","Marriott International","138.29","48865514947.04","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mar", +"MBII","Marrone Bio Innovations, Inc.","1.84","203263854.24","n/a","2013","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/mbii", +"MRTN","Marten Transport, Ltd.","21.1","1151892086.2","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/mrtn", +"MMLP","Martin Midstream Partners L.P.","14.8","577973107.6","n/a","2002","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/mmlp", +"MRVL","Marvell Technology Group Ltd.","21.63","10739295000","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/mrvl", +"MASI","Masimo Corporation","96.77","5011246643.02","n/a","2007","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/masi", +"MTCH","Match Group, Inc.","40.35","11173866533.7","n/a","2015","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/mtch", +"MTLS","Materialise NV","12.55","168802143.5","13450370","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtls", +"MPAC","Matlin & Partners Acquisition Corporation","9.79","91898945.38","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpac", +"MPACU","Matlin & Partners Acquisition Corporation","10.24","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacu", +"MPACW","Matlin & Partners Acquisition Corporation","0.5","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mpacw", +"MTRX","Matrix Service Company","18.5","496221300.5","n/a","1990","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/mtrx", +"MAT","Mattel, Inc.","15.28","5256574839.84","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/mat", +"MATR","Mattersight Corporation","2.7","89695201.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/matr", +"MATW","Matthews International Corporation","53.05","1704698408.3","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/matw", +"MXIM","Maxim Integrated Products, Inc.","58.01","16224107031.63","n/a","1988","Technology","Semiconductors","https://www.nasdaq.com/symbol/mxim", +"MXWL","Maxwell Technologies, Inc.","5.26","199883261.2","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mxwl", +"MZOR","Mazor Robotics Ltd.","59.7","1001732627.7","16779441","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mzor", +"MBFI","MB Financial Inc.","44.29","3723264449.62","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfi", +"MBFIO","MB Financial Inc.","25.01","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbfio", +"MCFT","MCBC Holdings, Inc.","30.94","578072997.32","n/a","2015","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mcft", +"MGRC","McGrath RentCorp","64.43","1554020222.59","n/a","1984","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mgrc", +"MDCA","MDC Partners Inc.","4.6","229701437","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/mdca", +"MFIN","Medallion Financial Corp.","5.28","129038036.16","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfin", +"MFINL","Medallion Financial Corp.","25.55","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mfinl", +"MTBC","Medical Transcription Billing, Corp.","3.5","40828109","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbc", +"MTBCP","Medical Transcription Billing, Corp.","25.65","23836519.35","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mtbcp", +"MNOV","MediciNova, Inc.","10.39","427331068.47","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnov", +"MDSO","Medidata Solutions, Inc.","76.43","4526374681.41","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdso", +"MDGS","Medigus Ltd.","1.37","1951802.01","1424673","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdgs", +"MDWD","MediWound Ltd.","6.5","175810290.5","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/mdwd", +"MEDP","Medpace Holdings, Inc.","41.31","1466811272.34","n/a","2016","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/medp", +"MEIP","MEI Pharma, Inc.","3.245","121114566.045","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/meip", +"MLCO","Melco Resorts & Entertainment Limited","31.12","5305565398.4","170487320","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mlco", +"MLNT","Melinta Therapeutics, Inc.","7.4","232014079.6","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mlnt", +"MLNX","Mellanox Technologies, Ltd.","87.05","4542861723.45","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/mlnx", +"MELR","Melrose Bancorp, Inc.","19.3","50194339.9","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/melr", +"MNLO","Menlo Therapeutics Inc.","9.85","226333280.3","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnlo", +"MTSL","MER Telemanagement Solutions Ltd.","1.47","4584759.48","n/a","1997","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/mtsl", +"MELI","MercadoLibre, Inc.","298.85","13196428231.4","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/meli", +"MBWM","Mercantile Bank Corporation","36.055","598441863.485","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/mbwm", +"MERC","Mercer International Inc.","16.05","1045987022.55","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/merc", +"MBIN","Merchants Bancorp","25.18","722469747.08","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/mbin", +"MRCY","Mercury Systems Inc","35.85","1727611715.1","n/a","1998","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mrcy", +"EBSB","Meridian Bancorp, Inc.","19.4","1046290713.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ebsb", +"MRBK","Meridian Bank","17.6","112504251.2","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/mrbk", +"VIVO","Meridian Bioscience Inc.","14.3","605523232.6","n/a","1986","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vivo", +"MMSI","Merit Medical Systems, Inc.","52.7","2656788815","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mmsi", +"MACK","Merrimack Pharmaceuticals, Inc.","8.83","117816782.72","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mack", +"MRSN","Mersana Therapeutics, Inc.","18.53","424371336.09","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrsn", +"MRUS","Merus N.V.","17.82","403171975.8","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrus", +"MLAB","Mesa Laboratories, Inc.","168","635570544","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mlab", +"MESO","Mesoblast Limited","5.33","33935150.6","6366820","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/meso", +"CASH","Meta Financial Group, Inc.","109.85","1065500071.35","n/a","1993","Finance","Savings Institutions","https://www.nasdaq.com/symbol/cash", +"MEOH","Methanex Corporation","70.95","5905580293.8","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/meoh", +"MGEE","MGE Energy Inc.","57.15","1981297345.5","n/a","n/a","Energy","Electric Utilities: Central","https://www.nasdaq.com/symbol/mgee", +"MGPI","MGP Ingredients, Inc.","86.66","1459752689.36","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mgpi", +"MBOT","Microbot Medical Inc. ","0.8631","36354140.5437","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mbot", +"MCHP","Microchip Technology Incorporated","93.37","21880611605.57","n/a","1993","Technology","Semiconductors","https://www.nasdaq.com/symbol/mchp", +"MU","Micron Technology, Inc.","54.7","63439120830.3","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/mu", +"MICT","Micronet Enertec Technologies, Inc.","1.35","12345027.75","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mict", +"MSCC","Microsemi Corporation","68.58","8089668750.78","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/mscc", +"MSFT","Microsoft Corporation","96.18","738969935838.54","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/msft", +"MSTR","MicroStrategy Incorporated","129.48","1482156783.12","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mstr", +"MVIS","Microvision, Inc.","1.61","126567482.23","n/a","1996","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mvis", +"MPB","Mid Penn Bancorp","34.2","209396921.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mpb", +"MTP","Midatech Pharma PLC","0.7285","1645982.3705","2259413","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtp", +"MCEP","Mid-Con Energy Partners, LP","2.24","67884606.72","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mcep", +"MBCN","Middlefield Banc Corp.","50.9","164126999.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mbcn", +"MSEX","Middlesex Water Company","41.02","671053727.68","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/msex", +"MSBI","Midland States Bancorp, Inc.","32.26","762326769.12","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/msbi", +"MOFG","MidWestOne Financial Group, Inc.","33.26","406282274.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mofg", +"MIME","Mimecast Limited","43.95","2590836853.8","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mime", +"MDXG","MiMedx Group, Inc","7.32","812775270.36","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mdxg", +"MNDO","MIND C.T.I. Ltd.","2.27","43827838.86","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/mndo", +"MB","MINDBODY, Inc.","39.05","1853696314.8","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/mb", +"NERV","Minerva Neurosciences, Inc","7.4","286745138.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nerv", +"MGEN","Miragen Therapeutics, Inc.","7.43","224329331.39","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/mgen", +"MRTX","Mirati Therapeutics, Inc.","35.7","1037161076.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrtx", +"MSON","MISONIX, Inc.","12.15","114268818.15","n/a","1992","Capital Goods","Medical Specialities","https://www.nasdaq.com/symbol/mson", +"MIND","Mitcham Industries, Inc.","3.9299","47510129.1301","n/a","1994","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mind", +"MINDP","Mitcham Industries, Inc.","23.4882","0","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/mindp", +"MITK","Mitek Systems, Inc.","8.7","305015762.1","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/mitk", +"MITL","Mitel Networks Corporation","11.05","1340274920.4","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/mitl", +"MKSI","MKS Instruments, Inc.","116.55","6373129291.2","n/a","1999","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mksi", +"MMAC","MMA Capital Management, LLC","27.55","157074203.65","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/mmac", +"MINI","Mobile Mini, Inc.","46","2052441202","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mini", +"MOBL","MobileIron, Inc.","4.15","417635860.05","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mobl", +"MMDM","Modern Media Acquisition Corp.","9.9301","256941337.5","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdm", +"MMDMR","Modern Media Acquisition Corp.","0.4788","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmr", +"MMDMU","Modern Media Acquisition Corp.","10.65","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmu", +"MMDMW","Modern Media Acquisition Corp.","0.6","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mmdmw", +"MOGO","Mogo Finance Technology Inc.","2.4762","55106342.8038","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mogo", +"MTEM","Molecular Templates, Inc.","7.34","198624826.02","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtem", +"MBRX","Moleculin Biotech, Inc.","1.73","44580129.53","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbrx", +"MNTA","Momenta Pharmaceuticals, Inc.","22.95","1780665346.8","n/a","2004","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/mnta", +"MOMO","Momo Inc.","38.31","5470456911.9","142794490","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/momo", +"MKGI","Monaker Group, Inc.","2.8","8802141.6","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/mkgi", +"MCRI","Monarch Casino & Resort, Inc.","46.1","820228902.4","n/a","1993","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mcri", +"MDLZ","Mondelez International, Inc.","39.52","58294689019.84","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/mdlz", +"MGI","Moneygram International, Inc.","6.95","386470700.25","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mgi", +"MDB","MongoDB, Inc.","41.49","2098391809.05","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mdb", +"MPWR","Monolithic Power Systems, Inc.","128.76","5432051684.16","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/mpwr", +"TYPE","Monotype Imaging Holdings Inc.","21.15","891970836.3","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/type", +"MNRO","Monro, Inc. ","56.85","1864393760.25","n/a","1991","Consumer Services","Automotive Aftermarket","https://www.nasdaq.com/symbol/mnro", +"MRCC","Monroe Capital Corporation","13.7","277287410.9","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/mrcc", +"MNST","Monster Beverage Corporation","48.57","27329456677.38","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/mnst", +"MORN","Morningstar, Inc.","114.69","4876328404.92","n/a","2005","Finance","Investment Managers","https://www.nasdaq.com/symbol/morn", +"MOR","MorphoSys AG","26.63","221029000","8300000","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mor", +"MOSY","MoSys, Inc.","1.95","15933274.5","n/a","2001","Technology","Semiconductors","https://www.nasdaq.com/symbol/mosy", +"MTFB","Motif Bio plc","8.854","11564979.698","1306187","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfb", +"MTFBW","Motif Bio plc","3.2","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtfbw", +"MPAA","Motorcar Parts of America, Inc.","21.75","414856955.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mpaa", +"MOTS","Motus GI Holdings, Inc.","5.1899","81199903.8745","n/a","2018","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mots", +"MPVD","Mountain Province Diamonds Inc.","2.7","566975181.6","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/mpvd", +"MOXC","Moxian, Inc.","2.5405","170231789.0595","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/moxc", +"MSBF","MSB Financial Corp.","18.88","104194849.6","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/msbf", +"MTEC","MTech Acquisition Corp.","9.66","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtec", +"MTECU","MTech Acquisition Corp.","10.31","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecu", +"MTECW","MTech Acquisition Corp.","0.67","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mtecw", +"MTGE","MTGE Investment Corp.","19.75","904504318.25","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtge", +"MTGEP","MTGE Investment Corp.","25.795","51590000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mtgep", +"MTSC","MTS Systems Corporation","54.05","963656152.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mtsc", +"MUDS","Mudrick Capital Acquisition Corporation","9.63","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/muds", +"MUDSU","Mudrick Capital Acquisition Corporation","10.3","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mudsu", +"MUDSW","Mudrick Capital Acquisition Corporation","0.65","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/mudsw", +"LABL","Multi-Color Corporation","63.95","1307315717.05","n/a","1987","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/labl", +"MBIO","Mustang Bio, Inc.","7.99","216627956.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mbio", +"MFSF","MutualFirst Financial Inc.","37.45","321130903.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfsf", +"MVBF","MVB Financial Corp.","18.99","200170304.73","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mvbf", +"MYSZ","My Size, Inc.","1.15","33985567.05","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mysz", +"MYL","Mylan N.V.","40.08","20659038125.04","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myl", +"MYND","MYnd Analytics, Inc.","3.2","18163811.2","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/mynd", +"MYNDW","MYnd Analytics, Inc.","0.62","0","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/myndw", +"MYOK","MyoKardia, Inc.","50.55","1818084383.55","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myok", +"MYOS","MYOS RENS Technology Inc.","1.5801","11809229.7123","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myos", +"MYRG","MYR Group, Inc.","38.43","633979095.12","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/myrg", +"MYGN","Myriad Genetics, Inc.","34.96","2443942357.28","n/a","1995","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/mygn", +"NBRV","Nabriva Therapeutics plc","5.18","208789866.32","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nbrv", +"NAKD","Naked Brand Group Inc.","1.3","13444848.3","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/nakd", +"NNDM","Nano Dimension Ltd.","1.2874","10967508.651","8519115","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/nndm", +"NANO","Nanometrics Incorporated","38.65","923370259.95","n/a","1984","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nano", +"NSTG","NanoString Technologies, Inc.","11.65","299998276.25","n/a","2013","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nstg", +"NAOV","NanoVibronix, Inc.","4.6","18104979","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/naov", +"NH","NantHealth, Inc.","3.46","375728133.16","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/nh", +"NK","NantKwest, Inc.","3.92","306106825.92","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nk", +"NSSC","NAPCO Security Technologies, Inc.","11.85","221792195.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nssc", +"NDAQ","Nasdaq, Inc.","90.57","15122090875.74","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ndaq", +"NTRA","Natera, Inc.","11.78","642158958.1","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ntra", +"NATH","Nathan's Famous, Inc.","77.05","322419500.45","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/nath", +"NAUH","National American University Holdings, Inc.","1.11","27007314.54","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nauh", +"NKSH","National Bankshares, Inc.","48.45","337113840.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nksh", +"FIZZ","National Beverage Corp.","89.4","4166816886","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/fizz", +"NCMI","National CineMedia, Inc.","7.24","571920375.48","n/a","2007","Consumer Services","Advertising","https://www.nasdaq.com/symbol/ncmi", +"NCOM","National Commerce Corporation","45.8","789099924.8","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/ncom", +"NESR","National Energy Services Reunited Corp.","10.13","118829205.25","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesr", +"NESRW","National Energy Services Reunited Corp.","1.1305","0","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nesrw", +"NGHC","National General Holdings Corp","26.41","2823845066.07","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghc", +"NGHCN","National General Holdings Corp","24.92","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcn", +"NGHCO","National General Holdings Corp","24.93","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghco", +"NGHCP","National General Holdings Corp","24.937","54861400","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcp", +"NGHCZ","National General Holdings Corp","25.38","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nghcz", +"NHLD","National Holdings Corporation","3.6899","45894666.2484","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhld", +"NHLDW","National Holdings Corporation","1.26","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nhldw", +"NATI","National Instruments Corporation","41.38","5429254417.1","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nati", +"NRC","National Research Corporation","34.85","857613195","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/nrc", +"NSEC","National Security Group, Inc.","15.7499","39726161.7688","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nsec", +"EYE","National Vision Holdings, Inc.","34.61","2603565768.64","n/a","2017","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/eye", +"NWLI","National Western Life Group, Inc.","303.3","1102849147.8","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/nwli", +"NAII","Natural Alternatives International, Inc.","10.55","79741214.95","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/naii", +"NHTC","Natural Health Trends Corp.","20.3","230934667.6","n/a","n/a","Consumer Durables","Consumer Specialties","https://www.nasdaq.com/symbol/nhtc", +"NATR","Nature's Sunshine Products, Inc.","9.4","179167825.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/natr", +"BABY","Natus Medical Incorporated","35.55","1183916886.3","n/a","2001","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/baby", +"JSM","Navient Corporation","22.15","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jsm", +"NAVI","Navient Corporation","14.13","3738889901.52","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/navi", +"NBTB","NBT Bancorp Inc.","38.23","1668065772.71","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbtb", +"NCSM","NCS Multistage Holdings, Inc.","17.38","775688535.38","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ncsm", +"NEBU","Nebula Acquisition Corporation","9.65","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebu", +"NEBUU","Nebula Acquisition Corporation","10.1","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuu", +"NEBUW","Nebula Acquisition Corporation","1.1574","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/nebuw", +"NKTR","Nektar Therapeutics","79.23","13580218173.48","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nktr", +"NMRD","Nemaura Medical Inc.","3.0196","204354449.6","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nmrd", +"NEOG","Neogen Corporation","74.71","3853772280.35","n/a","1989","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/neog", +"NEO","NeoGenomics, Inc.","11.3","910972280.8","n/a","n/a","Health Care","Precision Instruments","https://www.nasdaq.com/symbol/neo", +"NEON","Neonode Inc.","0.4588","26883157.9764","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/neon", +"NEOS","Neos Therapeutics, Inc.","7.55","218927017.8","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/neos", +"NVCN","Neovasc Inc.","0.0311","52280994.301","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcn", +"NEPT","Neptune Technologies & Bioresources Inc","2.95","232541490.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nept", +"UEPS","Net 1 UEPS Technologies, Inc.","10.54","599327450.98","n/a","2005","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ueps", +"NETE","Net Element, Inc.","7.73","29805975.59","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/nete", +"NTAP","NetApp, Inc.","69.89","18725118062.12","n/a","1995","Technology","Electronic Components","https://www.nasdaq.com/symbol/ntap", +"NTES","NetEase, Inc.","246.16","18487462051.92","75103437","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ntes", +"NFLX","Netflix, Inc.","325.22","141370714037.98","n/a","2002","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/nflx", +"NTGR","NETGEAR, Inc.","59.8","1886771387.8","n/a","2003","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ntgr", +"NLST","Netlist, Inc.","0.15","12868527","n/a","2006","Technology","Semiconductors","https://www.nasdaq.com/symbol/nlst", +"NTCT","NetScout Systems, Inc.","27.3","2382391993.8","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/ntct", +"NTWK","NetSol Technologies Inc.","5.6","64162968.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntwk", +"CUR","Neuralstem, Inc.","1.69","25620423.66","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cur", +"NBIX","Neurocrine Biosciences, Inc.","92.49","8314653348.87","n/a","1996","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nbix", +"NURO","NeuroMetrix, Inc.","1.3901","10226591.7631","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuro", +"NUROW","NeuroMetrix, Inc.","0.0401","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nurow", +"NTRP","Neurotrope, Inc.","9.19","72670173.13","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ntrp", +"NBEV","New Age Beverages Corporation","1.83","71750513.73","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/nbev", +"NYMT","New York Mortgage Trust, Inc.","6.16","690606137.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymt", +"NYMTN","New York Mortgage Trust, Inc.","23.29","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymtn", +"NYMTO","New York Mortgage Trust, Inc.","23.7288","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nymto", +"NYMTP","New York Mortgage Trust, Inc.","23","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nymtp", +"NEWA","Newater Technology, Inc.","12.64","136625760","n/a","2017","Basic Industries","Miscellaneous","https://www.nasdaq.com/symbol/newa", +"NLNK","NewLink Genetics Corporation","5.09","189170348.82","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nlnk", +"NMRK","Newmark Group, Inc.","14.37","2223923918.97","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/nmrk", +"NWS","News Corporation","16.2","9442943388","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nws", +"NWSA","News Corporation","15.74","9174810427.6","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nwsa", +"NEWT","Newtek Business Services Corp.","19.22","358773032.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newt", +"NEWTI","Newtek Business Services Corp.","25.39","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newti", +"NEWTZ","Newtek Business Services Corp.","25.73","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/newtz", +"NXEO","Nexeo Solutions, Inc.","9.75","874977762.75","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeo", +"NXEOU","Nexeo Solutions, Inc.","10.35","0","n/a","2014","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeou", +"NXEOW","Nexeo Solutions, Inc.","0.71","0","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/nxeow", +"NXST","Nexstar Media Group, Inc.","68.2","3119091945.2","n/a","2003","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/nxst", +"NEXT","NextDecade Corporation","6.88","732016189.76","n/a","2015","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/next", +"NFEC","NF Energy Saving Corporation","2.3","17418564.7","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nfec", +"NODK","NI Holdings, Inc.","16.42","367033698.48","n/a","2017","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nodk", +"EGOV","NIC Inc.","15.65","1040945289.4","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/egov", +"NICE","NICE Ltd","103.75","4397864975","42389060","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/nice", +"NICK","Nicholas Financial, Inc.","8.7","68599500","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/nick", +"NCBS","Nicolet Bankshares Inc.","56.65","546297137.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ncbs", +"NITE","Nightstar Therapeutics plc","13.9999","86295383.6","6164000","2017","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nite", +"NIHD","NII Holdings, Inc.","2.26","227079572.62","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/nihd", +"LASR","nLIGHT, Inc.","29.99","1008298198.53","n/a","2018","Technology","Semiconductors","https://www.nasdaq.com/symbol/lasr", +"NMIH","NMI Holdings Inc","17","1114742581","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/nmih", +"NNBR","NN, Inc.","22.7","628027030.3","n/a","1994","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nnbr", +"NDLS","Noodles & Company","9.55","392843461.55","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ndls", +"NDSN","Nordson Corporation","134.05","7771235609.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ndsn", +"NSYS","Nortech Systems Incorporated","3.207","8670387.474","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nsys", +"NBN","Northeast Bancorp","22.4","200129104","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nbn", +"NTIC","Northern Technologies International Corporation","31.65","143608963.2","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/ntic", +"NTRS","Northern Trust Corporation","108.66","24447554114.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrs", +"NTRSP","Northern Trust Corporation","26.19","419040000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ntrsp", +"NFBK","Northfield Bancorp, Inc.","16.27","799378599.93","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nfbk", +"NRIM","Northrim BanCorp Inc","38.95","267662958.85","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/nrim", +"NWBI","Northwest Bancshares, Inc.","17.01","1745287491.15","n/a","2009","Finance","Major Banks","https://www.nasdaq.com/symbol/nwbi", +"NWPX","Northwest Pipe Company","21.38","207896618.54","n/a","1995","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/nwpx", +"NCLH","Norwegian Cruise Line Holdings Ltd.","52.49","11793951697.53","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/nclh", +"NWFL","Norwood Financial Corp.","31.02","193962910.68","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/nwfl", +"NVFY","Nova Lifestyle, Inc","1.87","51438071.3","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/nvfy", +"NVMI","Nova Measuring Instruments Ltd.","29.62","827244095.3","n/a","2000","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/nvmi", +"NOVN","Novan, Inc.","3.17","82542812.14","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/novn", +"NOVT","Novanta Inc.","63.2","2192881052","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/novt", +"NVAX","Novavax, Inc.","1.73","660297618.52","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/nvax", +"NVLN","Novelion Therapeutics Inc. ","4.47","82954581.84","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvln", +"NVCR","NovoCure Limited","28.4","2575853531.2","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvcr", +"NVMM","Novume Solutions, Inc.","2.05","29718228.85","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/nvmm", +"NVUS","Novus Therapeutics, Inc.","5.94","55877722.56","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvus", +"NUAN","Nuance Communications, Inc.","13.14","3881978818.92","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/nuan", +"NCNA","NuCana plc","24","182316120","7596505","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ncna", +"NTNX","Nutanix, Inc.","58.3","9579192254.5","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ntnx", +"NTRI","NutriSystem Inc","33.4","992267106.4","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ntri", +"NUVA","NuVasive, Inc.","50.35","2580936921.65","n/a","2004","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nuva", +"NVTR","Nuvectra Corporation","17.43","246692106.15","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvtr", +"QQQX","Nuveen NASDAQ 100 Dynamic Overwrite Fund","26.56","972396526.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqqx", +"NVEE","NV5 Global, Inc.","58.8","646081287.6","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/nvee", +"NVEC","NVE Corporation","102.65","497032326.5","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvec", +"NVDA","NVIDIA Corporation","247.71","150369001011.18","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/nvda", +"NXPI","NXP Semiconductors N.V.","106.71","36707557909.68","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/nxpi", +"NXTM","NxStage Medical, Inc.","26.2","1742218963.4","n/a","2005","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/nxtm", +"NXTD","NXT-ID Inc.","1.96","47839903.44","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtd", +"NXTDW","NXT-ID Inc.","0.3434","0","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/nxtdw", +"NYMX","Nymox Pharmaceutical Corporation","3.82","220960260","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/nymx", +"OIIM","O2Micro International Limited","1.59","53063852.28","33373492","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oiim", +"OVLY","Oak Valley Bancorp (CA)","20.06","164151080.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovly", +"OCSL","Oaktree Specialty Lending Corporation","5","704803255","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsl", +"OCSLL","Oaktree Specialty Lending Corporation","24.82","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsll", +"OCSI","Oaktree Strategic Income Corporation","8.44","248699521.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ocsi", +"OASM","Oasmia Pharmaceutical AB","1.47","911970.36","620388","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oasm", +"OBLN","Obalon Therapeutics, Inc.","2.62","46039984.06","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/obln", +"OBSV","ObsEva SA","13.4","497558910.8","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/obsv", +"OBCI","Ocean Bio-Chem, Inc.","3.443","31863518.94","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/obci", +"OPTT","Ocean Power Technologies, Inc.","1.14","20920056.78","n/a","2007","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/optt", +"ORIG","Ocean Rig UDW Inc.","26.92","2465010075.44","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/orig", +"OCFC","OceanFirst Financial Corp.","28.24","1359384079.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ocfc", +"OCLR","Oclaro, Inc.","8.89","1513199704.1","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/oclr", +"OFED","Oconee Federal Financial Corp.","28.81","166365909.09","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ofed", +"OCUL","Ocular Therapeutix, Inc.","6.92","257977973.68","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ocul", +"ODT","Odonate Therapeutics, Inc.","24.27","652515672.03","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/odt", +"OMEX","Odyssey Marine Exploration, Inc.","7.7","65195199.3","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/omex", +"ODP","Office Depot, Inc.","2.47","1377881055.07","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/odp", +"OFS","OFS Capital Corporation","10.95","146169075.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofs", +"OFSSL","OFS Capital Corporation","24.609","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ofssl", +"OHAI","OHA Investment Corporation","1.5519","31305535.1448","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ohai", +"OVBC","Ohio Valley Banc Corp.","49.9","235517171.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ovbc", +"OHRP","Ohr Pharmaceutical, Inc.","0.1906","10762501.1768","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ohrp", +"OKTA","Okta, Inc.","49.23","5242574477.34","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/okta", +"ODFL","Old Dominion Freight Line, Inc.","146.36","12030702281.32","n/a","1991","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/odfl", +"OLBK","Old Line Bancshares, Inc.","35.11","595984631.13","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/olbk", +"ONB","Old National Bancorp","17.85","2716270200","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/onb", +"OPOF","Old Point Financial Corporation","26.82","136649750.58","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/opof", +"OSBC","Old Second Bancorp, Inc.","15.05","447693523.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/osbc", +"OSBCP","Old Second Bancorp, Inc.","10.5101","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/osbcp", +"OLLI","Ollie's Bargain Outlet Holdings, Inc.","69.65","4342549274.35","n/a","2015","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/olli", +"ZEUS","Olympic Steel, Inc.","22.76","250325404.8","n/a","1994","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/zeus", +"OFLX","Omega Flex, Inc.","71.99","726510265.78","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/oflx", +"OMER","Omeros Corporation","20.26","978408238.08","n/a","2009","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omer", +"OMNT","Ominto, Inc.","1.19","20565998.88","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/omnt", +"OMCL","Omnicell, Inc.","46.2","1796160181.2","n/a","2001","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/omcl", +"ON","ON Semiconductor Corporation","23.7","10133239924.2","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/on", +"OTIV","On Track Innovations Ltd","1.24","51056228.72","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/otiv", +"ONS","Oncobiologics, Inc.","0.98","25225648.84","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ons", +"ONSIW","Oncobiologics, Inc.","0.0255","0","n/a","2016","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onsiw", +"OMED","OncoMed Pharmaceuticals, Inc.","2.84","109144284.24","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/omed", +"ONTX","Onconova Therapeutics, Inc.","0.3558","26918003.1018","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ontx", +"ONTXW","Onconova Therapeutics, Inc.","0.2498","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ontxw", +"ONCS","OncoSec Medical Incorporated","1.65","84945639.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/oncs", +"OHGI","One Horizon Group, Inc.","0.6785","21763976.4925","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ohgi", +"OSS","One Stop Systems, Inc.","4.6395","59261674.3155","n/a","2018","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/oss", +"OPBK","OP Bancorp","12.375","192190271.625","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/opbk", +"OTEX","Open Text Corporation","33.99","9084386363.58","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/otex", +"OPES","Opes Acquisition Corp.","9.694","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opes", +"OPESU","Opes Acquisition Corp.","10.04","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesu", +"OPESW","Opes Acquisition Corp.","0.39","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/opesw", +"OPGN","OpGen, Inc.","1.8","10733392.8","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgn", +"OPGNW","OpGen, Inc.","0.7002","0","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/opgnw", +"OPHT","Ophthotech Corporation","2.9","104945666.9","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opht", +"OPNT","Opiant Pharmaceuticals, Inc.","16.74","45150692.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/opnt", +"OPK","Opko Health, Inc.","4.88","2730232329.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/opk", +"OBAS","Optibase Ltd.","9.5","49535432","n/a","1999","Finance","Real Estate","https://www.nasdaq.com/symbol/obas", +"OCC","Optical Cable Corporation","3.05","23345453.35","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/occ", +"OPHC","OptimumBank Holdings, Inc.","6.25","8040643.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ophc", +"OPTN","OptiNose, Inc.","24.02","912916706.48","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/optn", +"OPB","Opus Bank","29.05","1045962418.55","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/opb", +"ORMP","Oramed Pharmaceuticals Inc.","7.08","102254195.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ormp", +"OSUR","OraSure Technologies, Inc.","16.33","997172311.24","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/osur", +"ORBC","ORBCOMM Inc.","9.47","742662467.09","n/a","2006","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/orbc", +"ORBK","Orbotech Ltd.","63.2","3065200000","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/orbk", +"ORLY","O'Reilly Automotive, Inc.","272.89","22352895547.27","n/a","1993","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/orly", +"ONVO","Organovo Holdings, Inc.","1.74","192854593.02","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/onvo", +"ORGS","Orgenesis Inc.","8.5049","92678346.0597","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/orgs", +"SEED","Origin Agritech Limited","0.68","15873325.68","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/seed", +"OBNK","Origin Bancorp, Inc.","37.17","818687426.13","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/obnk", +"OESX","Orion Energy Systems, Inc.","0.82","23715359.4","n/a","2015","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/oesx", +"ORIT","Oritani Financial Corp.","15.5","722558013","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orit", +"ORRF","Orrstown Financial Services Inc","26.05","219166829.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/orrf", +"OFIX","Orthofix International N.V.","53.81","1036884638.27","n/a","1992","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ofix", +"KIDS","OrthoPediatrics Corp.","19.3","246505312.8","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/kids", +"OSIS","OSI Systems, Inc.","67.72","1223879451.68","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/osis", +"OSPR","Osprey Energy Acquisition Corp.","9.79","80418231.96","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospr", +"OSPRU","Osprey Energy Acquisition Corp.","10.1","83165884.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ospru", +"OSPRW","Osprey Energy Acquisition Corp.","0.98","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/osprw", +"OSN","Ossen Innovation Co., Ltd.","2.52","5367186.72","2129836","2010","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/osn", +"OTEL","Otelco Inc.","14.95","50659928.8","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/otel", +"OTIC","Otonomy, Inc.","4.7","143714372.2","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/otic", +"OTTW","Ottawa Bancorp, Inc.","13.7512","46856388.928","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ottw", +"OTTR","Otter Tail Corporation","43.6","1728793889.6","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ottr", +"OVAS","OvaScience Inc.","0.9447","33781439.4429","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovas", +"OSTK","Overstock.com, Inc.","37.35","1079327825.1","n/a","2002","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ostk", +"OVID","Ovid Therapeutics Inc.","8.96","220626264.32","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ovid", +"OXBR","Oxbridge Re Holdings Limited","1.95","11180494.65","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbr", +"OXBRW","Oxbridge Re Holdings Limited","0.07","0","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/oxbrw", +"OXFD","Oxford Immunotec Global PLC","13.5","349395552","n/a","2013","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/oxfd", +"OXLC","Oxford Lane Capital Corp.","11.37","286665442.8","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/oxlc", +"OXLCM","Oxford Lane Capital Corp.","25.65","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlcm", +"OXLCO","Oxford Lane Capital Corp.","25.4228","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxlco", +"OXSQ","Oxford Square Capital Corp.","7","352720851","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsq", +"OXSQL","Oxford Square Capital Corp.","25.661","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oxsql", +"PFIN","P & F Industries, Inc.","8.35","29887104.9","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pfin", +"PTSI","P.A.M. Transportation Services, Inc.","40.25","248707607.75","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ptsi", +"PCAR","PACCAR Inc.","64.29","22617981714.93","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/pcar", +"VETS","Pacer Military Times Best Employers ETF","25.85","25.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vets", +"PACB","Pacific Biosciences of California, Inc.","2.69","354748166.98","n/a","2010","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/pacb", +"PEIX","Pacific Ethanol, Inc.","3.55","155528833.45","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/peix", +"PMBC","Pacific Mercantile Bancorp","9.85","229703792.7","n/a","2000","Finance","Major Banks","https://www.nasdaq.com/symbol/pmbc", +"PPBI","Pacific Premier Bancorp Inc","41.85","1947247438.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ppbi", +"PCRX","Pacira Pharmaceuticals, Inc.","34.9","1421555699.5","n/a","2011","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pcrx", +"PACW","PacWest Bancorp","54.71","6921607912.03","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pacw", +"PTIE","Pain Therapeutics, Inc.","10.41","71782248.69","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptie", +"PAAS","Pan American Silver Corp.","17.55","2690719492.5","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/paas", +"PANL","Pangaea Logistics Solutions Ltd.","3.37","148606590.07","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/panl", +"PZZA","Papa John's International, Inc.","51.91","1671155189.29","n/a","1993","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pzza", +"FRSH","Papa Murphy's Holdings, Inc.","5.68","96420618.48","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/frsh", +"PRTK","Paratek Pharmaceuticals, Inc. ","11.35","358616291.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prtk", +"PCYG","Park City Group, Inc.","7.65","151213617.9","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/pcyg", +"PKBK","Parke Bancorp, Inc.","20.4","180067576.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pkbk", +"PRKR","ParkerVision, Inc.","0.78","18834902.58","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/prkr", +"PKOH","Park-Ohio Holdings Corp.","40.8","509527250.4","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/pkoh", +"PTNR","Partner Communications Company Ltd.","3.78","20438112.24","5406908","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ptnr", +"PBHC","Pathfinder Bancorp, Inc.","16.0014","68839398.9204","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pbhc", +"PATK","Patrick Industries, Inc.","60.6","1501419721.8","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/patk", +"PNBK","Patriot National Bancorp Inc.","20","78077560","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnbk", +"PATI","Patriot Transportation Holding, Inc.","18.25","60294386.5","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/pati", +"PEGI","Pattern Energy Group Inc.","17.45","1714892974.05","n/a","2013","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pegi", +"PDCO","Patterson Companies, Inc.","22.66","2144406440","n/a","1992","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pdco", +"PTEN","Patterson-UTI Energy, Inc.","23.63","5241304632.23","n/a","1993","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pten", +"PAVM","PAVmed Inc.","1.4142","24762152.6868","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavm", +"PAVMW","PAVmed Inc.","0.3","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmw", +"PAVMZ","PAVmed Inc.","0.705","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pavmz", +"PAYX","Paychex, Inc.","64.42","23144519206.56","n/a","1983","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/payx", +"PCTY","Paylocity Holding Corporation","57.59","3032293065.62","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/pcty", +"PYDS","Payment Data Systems, Inc.","1.72","27243030.12","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/pyds", +"PYPL","PayPal Holdings, Inc.","79.19","94029162671.75","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pypl", +"PBBI","PB Bancorp, Inc.","10.6","80999931.8","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbbi", +"CNXN","PC Connection, Inc.","29.75","793828859.25","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/cnxn", +"PCMI","PCM, Inc.","12.75","150933059.25","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/pcmi", +"PCSB","PCSB Financial Corporation","20.04","364028804.4","n/a","2017","Finance","Banks","https://www.nasdaq.com/symbol/pcsb", +"PCTI","PC-Tel, Inc.","6.97","127262741.71","n/a","1999","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pcti", +"PDCE","PDC Energy, Inc.","63.58","4200467124.48","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pdce", +"PDFS","PDF Solutions, Inc.","11.38","363885207.14","n/a","2001","Technology","EDP Services","https://www.nasdaq.com/symbol/pdfs", +"PDLI","PDL BioPharma, Inc.","2.73","413978990.88","n/a","1992","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/pdli", +"PDLB","PDL Community Bancorp","16.05","296331599.4","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pdlb", +"PDVW","pdvWireless, Inc.","27.75","401626221.75","n/a","2015","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/pdvw", +"SKIS","Peak Resorts, Inc.","4.85","67814640","n/a","2014","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/skis", +"PGC","Peapack-Gladstone Financial Corporation","32.92","622975248.88","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/pgc", +"PEGA","Pegasystems Inc.","61.25","4812767933.75","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/pega", +"PENN","Penn National Gaming, Inc.","35.45","3256413354.85","n/a","1994","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/penn", +"PVAC","Penn Virginia Corporation","67.59","1017802663.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pvac", +"PFLT","PennantPark Floating Rate Capital Ltd.","13.5","523422999","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pflt", +"PNNT","PennantPark Investment Corporation","7.23","513769844.28","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/pnnt", +"PWOD","Penns Woods Bancorp, Inc.","44.91","210624980.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pwod", +"WRLS","Pensare Acquisition Corp.","9.8","380362500","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrls", +"WRLSR","Pensare Acquisition Corp.","0.38","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsr", +"WRLSU","Pensare Acquisition Corp.","10.31","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsu", +"WRLSW","Pensare Acquisition Corp.","0.48","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/wrlsw", +"PEBO","Peoples Bancorp Inc.","36.53","713251939.53","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebo", +"PEBK","Peoples Bancorp of North Carolina, Inc.","31.91","191308618.96","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pebk", +"PFIS","Peoples Financial Services Corp. ","47.37","350372441.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pfis", +"PBCT","People's United Financial, Inc.","18.8","6540099538","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbct", +"PBCTP","People's United Financial, Inc.","25.4","0","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbctp", +"PUB","People's Utah Bancorp","33.85","632301481.2","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/pub", +"PEP","Pepsico, Inc.","97.92","138835753320.96","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/pep", +"PRCP","Perceptron, Inc.","9.17","87592436.05","n/a","1992","Capital Goods","Electronic Components","https://www.nasdaq.com/symbol/prcp", +"PRFT","Perficient, Inc.","24.48","858212618.4","n/a","1999","Technology","EDP Services","https://www.nasdaq.com/symbol/prft", +"PFMT","Performant Financial Corporation","2.62","134960617.32","n/a","2012","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pfmt", +"PERI","Perion Network Ltd","1.03","79876571.07","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/peri", +"PESI","Perma-Fix Environmental Services, Inc.","5.05","59400867.4","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/pesi", +"PPIH","Perma-Pipe International Holdings, Inc.","9.65","74464630.3","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/ppih", +"PTX","Pernix Therapeutics Holdings, Inc.","2.781","33020375.922","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptx", +"PERY","Perry Ellis International Inc.","26.23","416086490","n/a","1993","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/pery", +"PGLC","Pershing Gold Corporation","1.99","66772836.11","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/pglc", +"PETQ","PetIQ, Inc.","18.25","431930287.25","n/a","2017","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/petq", +"PETS","PetMed Express, Inc.","35.7","735459484.2","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/pets", +"PFSW","PFSweb, Inc.","10.02","191856637.38","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pfsw", +"PGTI","PGT Innovations, Inc.","19.45","972045725.8","n/a","2006","Capital Goods","Building Products","https://www.nasdaq.com/symbol/pgti", +"PHII","PHI, Inc.","13.05","206327755.8","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phii", +"PHIIK","PHI, Inc.","12.79","202217011.24","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/phiik", +"PAHC","Phibro Animal Health Corporation","44.85","1808589615.3","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pahc", +"PLAB","Photronics, Inc.","8.4","586982558.4","n/a","1987","Technology","Semiconductors","https://www.nasdaq.com/symbol/plab", +"PICO","PICO Holdings Inc.","11.3","254477728.9","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/pico", +"PLLL","Piedmont Lithium Limited","14.7","6140689.8","417734","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plll", +"PIRS","Pieris Pharmaceuticals, Inc.","5.93","320066911.12","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/pirs", +"PPC","Pilgrim's Pride Corporation","21.53","5360553588.27","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/ppc", +"PME","Pingtan Marine Enterprise Ltd.","3.66","289341493.98","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pme", +"PNK","Pinnacle Entertainment, Inc.","34.35","2009291845.8","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/pnk", +"PNFP","Pinnacle Financial Partners, Inc.","66.85","5205498529","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnfp", +"PPSI","Pioneer Power Solutions, Inc.","5.4","47120643","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/ppsi", +"PXLW","Pixelworks, Inc.","4.05","144109125","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/pxlw", +"EAGL","Platinum Eagle Acquisition Corp.","9.7495","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eagl", +"EAGLU","Platinum Eagle Acquisition Corp.","10.3","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglu", +"EAGLW","Platinum Eagle Acquisition Corp.","1.4","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/eaglw", +"PLYA","Playa Hotels & Resorts N.V.","10.72","1182913365.12","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/plya", +"PLXS","Plexus Corp.","59.47","1961183997.41","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/plxs", +"PLUG","Plug Power, Inc.","2.12","454262090.52","n/a","1999","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/plug", +"PLBC","Plumas Bancorp","29.05","148360557.8","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/plbc", +"PS","Pluralsight, Inc.","20","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/ps", +"PSTI","Pluristem Therapeutics, Inc.","1.4","155216525.8","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/psti", +"PLXP","PLx Pharma Inc.","4.3001","37539916.001","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/plxp", +"PBSK","Poage Bankshares, Inc.","19.1","66797341.3","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pbsk", +"PNTR","Pointer Telocation Ltd.","14.45","116589882.8","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/pntr", +"PCOM","Points International, Ltd.","12.35","178185639.45","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/pcom", +"POLA","Polar Power, Inc.","6.34","64307621.72","n/a","2016","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pola", +"COOL","PolarityTE, Inc.","28.17","529415740.17","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cool", +"POOL","Pool Corporation","148.4","6005895954.8","n/a","1995","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/pool", +"POPE","Pope Resources","70.6512","308013726.9168","n/a","n/a","Consumer Non-Durables","Environmental Services","https://www.nasdaq.com/symbol/pope", +"BPOP","Popular, Inc.","47.1","4817662074.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpop", +"BPOPM","Popular, Inc.","23.452","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopm", +"BPOPN","Popular, Inc.","24.985","299820000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bpopn", +"PBIB","Porter Bancorp, Inc.","13.61","100848249.04","n/a","2006","Finance","Major Banks","https://www.nasdaq.com/symbol/pbib", +"PTLA","Portola Pharmaceuticals, Inc.","40.97","2696858075.27","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptla", +"PBPB","Potbelly Corporation","13.25","337162534.25","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/pbpb", +"PCH","PotlatchDeltic Corporation","47.2","2962037463.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pch", +"POWL","Powell Industries, Inc.","34.93","400470284.34","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/powl", +"POWI","Power Integrations, Inc.","72","2129839272","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/powi", +"PLW","PowerShares 1-30 Laddered Treasury Portfolio","30.82","151018000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/plw", +"PKW","PowerShares BuyBack Achievers Portfolio","58.02","1325757000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pkw", +"PFM","PowerShares Dividend Achievers Portfolio","25.56","288828000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfm", +"PYZ","PowerShares DWA Basic Materials Momentum Portfolio","71.57","103776500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pyz", +"PEZ","PowerShares DWA Consumer Cyclicals Momentum Portfolio","53.53","58883000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pez", +"PSL","PowerShares DWA Consumer Staples Momentum Portfolio","69.21","96894000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psl", +"PIZ","PowerShares DWA Developed Markets Momentum Portfolio","28.28","250278000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/piz", +"PIE","PowerShares DWA Emerging Markets Momentum Portfolio","21.11","294484500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pie", +"PXI","PowerShares DWA Energy Momentum Portfolio","46.11","96831000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pxi", +"PFI","PowerShares DWA Financial Momentum Portfolio","36.293","72586000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfi", +"PTH","PowerShares DWA Healthcare Momentum Portfolio","85.36","192060000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pth", +"PRN","PowerShares DWA Industrials Momentum Portfolio","60.54","111999000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prn", +"DWLV","PowerShares DWA Momentum & Low Volatility Rotation Portfolio","32.38","32380032.38","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwlv", +"PDP","PowerShares DWA Momentum Portfolio","55.16","1538964000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdp", +"DWAQ","PowerShares DWA NASDAQ Momentum Portfolio","110.8296","55414800","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwaq", +"DWAS","PowerShares DWA SmallCap Momentum Portfolio","52.61","286724500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwas", +"DWIN","PowerShares DWA Tactical Multi-Asset Income Portfolio","24.87","70879524.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwin", +"DWTR","PowerShares DWA Tactical Sector Rotation Portfolio","29.804","67059029.804","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwtr", +"PTF","PowerShares DWA Technology Momenum Portfolio","60.003","129006450","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ptf", +"PUI","PowerShares DWA Utilities Momentum Portfolio","26.4098","39614700","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pui", +"IDLB","PowerShares FTSE International Low Beta Equal Weight Portfolio","30.801","126284130.801","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/idlb", +"PRFZ","PowerShares FTSE RAFI US 1500 Small-Mid Portfolio","136.72","1989276000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/prfz", +"PAGG","PowerShares Global Agriculture Portfolio","27.72","22176000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pagg", +"PSAU","PowerShares Global Gold & Precious Metals Portfolio","18.48","30492000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psau", +"PIO","PowerShares Global Water Portfolio","25.9036","187801100","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pio", +"PGJ","PowerShares Golden Dragon China Portfolio","47.32","281554000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pgj", +"PEY","PowerShares High Yield Equity Dividend Achievers Portfolio","17.17","756338500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pey", +"IPKW","PowerShares International BuyBack Achievers Portfolio","38.75","325500000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ipkw", +"PID","PowerShares International Dividend Achievers Portfolio","15.9","840315000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pid", +"KBWB","PowerShares KBW Bank Portfolio","57.34","1138199000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwb", +"KBWD","PowerShares KBW High Dividend Yield Financial Portfolio","23.15","320627500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwd", +"KBWY","PowerShares KBW Premium Yield Equity REIT Portfolio","31.99","371084000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwy", +"KBWP","PowerShares KBW Property & Casualty Insurance Portfolio","61.1648","67281280","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwp", +"KBWR","PowerShares KBW Regional Banking Portfolio","59.92","182756000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kbwr", +"LDRI","PowerShares LadderRite 0-5 Year Corporate Bond Portfolio","24.43","14658000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ldri", +"LALT","PowerShares Multi-Strategy Alternative Portfolio","21.945","4389000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lalt", +"PNQI","PowerShares Nasdaq Internet Portfolio","132.4","615660000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pnqi", +"PDBC","PowerShares Optimum Yield Diversified Commodity Strategy No K-","18.96","1503603840","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdbc", +"QQQ","PowerShares QQQ Trust, Series 1","168.33","64007482500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/qqq", +"USLB","PowerShares Russell 1000 Low Beta Equal Weight Portfolio","31.23","154588531.23","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/uslb", +"PSCD","PowerShares S&P SmallCap Consumer Discretionary Portfolio","63.31","72806500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscd", +"PSCC","PowerShares S&P SmallCap Consumer Staples Portfolio","72.56","43536000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscc", +"PSCE","PowerShares S&P SmallCap Energy Portfolio","18.3","72285000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psce", +"PSCF","PowerShares S&P SmallCap Financials Portfolio","56.22","233313000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscf", +"PSCH","PowerShares S&P SmallCap Health Care Portfolio","124.14","552423000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psch", +"PSCI","PowerShares S&P SmallCap Industrials Portfolio","66.96","110484000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psci", +"PSCT","PowerShares S&P SmallCap Information Technology Portfolio","82.17","419067000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psct", +"PSCM","PowerShares S&P SmallCap Materials Portfolio","53.122","31873200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscm", +"PSCU","PowerShares S&P SmallCap Utilities Portfolio","52.3063","47075670","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pscu", +"VRIG","PowerShares Variable Rate Investment Grade Portfolio","25.18","329858025.18","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vrig", +"PHO","PowerShares Water Resources Portfolio","30.32","827736000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pho", +"PRAA","PRA Group, Inc.","40.1","1815535399.7","n/a","2002","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/praa", +"PRAH","PRA Health Sciences, Inc.","79.95","5122893868.95","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/prah", +"PRAN","Prana Biotechnology Ltd","1.98","12791110.86","6460157","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pran", +"PRPO","Precipio, Inc.","0.4288","8433883.6736","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/prpo", +"AIPT","Precision Therapeutics Inc.","0.9802","11570352.3546","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/aipt", +"PFBC","Preferred Bank","63.36","970556019.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pfbc", +"PLPC","Preformed Line Products Company","76.49","386179499.42","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/plpc", +"PFBI","Premier Financial Bancorp, Inc.","21.57","230443698.96","n/a","1996","Finance","Major Banks","https://www.nasdaq.com/symbol/pfbi", +"PINC","Premier, Inc.","32.24","1695684658.72","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/pinc", +"LENS","Presbia PLC","2.3927","41063160.8877","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/lens", +"PSDO","Presidio, Inc.","13.33","1235016555.32","n/a","2017","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/psdo", +"PRGX","PRGX Global, Inc.","9.4","217696169.8","n/a","1996","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/prgx", +"PSMT","PriceSmart, Inc.","82.6","2512571734.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/psmt", +"PNRG","PrimeEnergy Corporation","66.5","139502170.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pnrg", +"PRMW","Primo Water Corporation","14.54","453824341.12","n/a","2010","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/prmw", +"PRIM","Primoris Services Corporation","25.075","1292129092.9","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/prim", +"PVAL","Principal Contrarian Value Index ETF","25.51","5102025.51","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pval", +"PFG","Principal Financial Group Inc","59.59","17065755445.7","n/a","2001","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/pfg", +"BTEC","Principal Healthcare Innovators Index ETF","34.1","57970034.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/btec", +"PXUS","Principal International Multi-Factor Index ETF","101.6811","15252266.6811","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pxus", +"GENY","Principal Millennials Index ETF","36.3168","18158436.3168","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/geny", +"PSET","Principal Price Setters Index ETF","32.27","17748532.27","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pset", +"PY","Principal Shareholder Yield Index ETF","32.68","14706032.68","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/py", +"PMOM","Principal Sustainable Momentum Index ETF","28.61","5722028.61","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pmom", +"USMC","Principal U.S. Mega-Cap Multi-Factor Index ETF","25.87","1675082525.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usmc", +"PSC","Principal U.S. Small-Cap Multi-Factor Index ETF","32.85","374490032.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/psc", +"PDEX","Pro-Dex, Inc.","6.65","28950116.65","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pdex", +"IPDN","Professional Diversity Network, Inc.","3.16","13698265.04","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ipdn", +"PFIE","Profire Energy, Inc.","4.48","213032005.76","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/pfie", +"PGNX","Progenics Pharmaceuticals Inc.","7.3","538146393.2","n/a","1997","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pgnx", +"PRGS","Progress Software Corporation","37","1682102769","n/a","1991","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/prgs", +"PFPT","Proofpoint, Inc.","122.28","6217893000.96","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/pfpt", +"PRPH","ProPhase Labs, Inc.","4.92","54759068.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prph", +"PRQR","ProQR Therapeutics N.V.","5.05","161205418.25","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prqr", +"EQRR","ProShares Equities for Rising Rates ETF","51.05","15315051.05","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eqrr", +"BIB","ProShares Ultra Nasdaq Biotechnology","55.06","368902000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bib", +"UBIO","Proshares UltraPro Nasdaq Biotechnology","31.56","37869317.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ubio", +"TQQQ","ProShares UltraPro QQQ","162.95","3430097500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tqqq", +"ZBIO","ProShares UltraPro Short NASDAQ Biotechnology","9.77","3908009.77","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/zbio", +"SQQQ","ProShares UltraPro Short QQQ","15.41","572254865.13","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sqqq", +"BIS","ProShares UltraShort Nasdaq Biotechnology","20.44","31375359.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bis", +"PSEC","Prospect Capital Corporation","6.62","2404818033.68","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/psec", +"PTGX","Protagonist Therapeutics, Inc.","5.99","127011313.08","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptgx", +"PRTO","Proteon Therapeutics, Inc.","2","35349458","n/a","2014","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/prto", +"PTI","Proteostasis Therapeutics, Inc.","5.03","181487590.96","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pti", +"PRTA","Prothena Corporation plc","15.6","621228441.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prta", +"PVBC","Provident Bancorp, Inc.","23.9","230121054.4","n/a","2015","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pvbc", +"PROV","Provident Financial Holdings, Inc.","18.245","136122368.98","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/prov", +"PBIP","Prudential Bancorp, Inc.","17.73","159437645.55","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/pbip", +"PMD","Psychemedics Corporation","20.52","112696927.56","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/pmd", +"PTC","PTC Inc.","84.18","9713202403.08","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ptc", +"PTCT","PTC Therapeutics, Inc.","31.54","1464896494.88","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptct", +"PULM","Pulmatrix, Inc.","0.4596","19269750.7716","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pulm", +"PLSE","Pulse Biosciences, Inc","15.95","269182822.7","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/plse", +"PBYI","Puma Biotechnology Inc","54.05","2043717574.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pbyi", +"PACQU","Pure Acquisition Corp.","10.15","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/pacqu", +"PCYO","Pure Cycle Corporation","9.8","232888160.4","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/pcyo", +"PRPL","Purple Innovation, Inc.","6.6","354777541.8","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prpl", +"PRPLW","Purple Innovation, Inc.","0.515","0","n/a","2015","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/prplw", +"PXS","Pyxis Tankers Inc.","1.12","23383240.16","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/pxs", +"QADA","QAD Inc.","46.1","895443772.3","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qada", +"QADB","QAD Inc.","36.65","711887510.95","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qadb", +"QCRH","QCR Holdings, Inc.","48","669734400","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/qcrh", +"QGEN","Qiagen N.V.","35.09","7976834250","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/qgen", +"QIWI","QIWI plc","17.95","808175540.65","45023707","2013","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qiwi", +"QRVO","Qorvo, Inc.","80.61","10196649015.39","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/qrvo", +"QCOM","QUALCOMM Incorporated","56.95","84435340668.4","n/a","1991","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/qcom", +"QSII","Quality Systems, Inc.","14.7","936594697.5","n/a","1982","Technology","EDP Services","https://www.nasdaq.com/symbol/qsii", +"QBAK","Qualstar Corporation","9.5","19457121","n/a","2000","Technology","Electronic Components","https://www.nasdaq.com/symbol/qbak", +"QLYS","Qualys, Inc.","76.95","2999425354.65","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qlys", +"QTNA","Quantenna Communications, Inc.","15.41","559308153.63","n/a","2016","Technology","Semiconductors","https://www.nasdaq.com/symbol/qtna", +"QTRX","Quanterix Corporation","19.65","431516751","n/a","2017","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/qtrx", +"QTRH","Quarterhill Inc.","1.39","165125697.74","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/qtrh", +"QRHC","Quest Resource Holding Corporation.","2.13","32594229.15","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/qrhc", +"QUIK","QuickLogic Corporation","1.635","131903317.62","n/a","1999","Technology","Semiconductors","https://www.nasdaq.com/symbol/quik", +"QDEL","Quidel Corporation","63.25","2369122423.25","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qdel", +"QNST","QuinStreet, Inc.","12.8","603315225.6","n/a","2010","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/qnst", +"QUMU","Qumu Corporation","2.3115","21676777.7655","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qumu", +"QTNT","Quotient Limited","4.69","213808146.79","n/a","2014","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/qtnt", +"QRTEA","Qurate Retail, Inc.","22.63","10627375229.8","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrtea", +"QRTEB","Qurate Retail, Inc.","22.67","10646159808.2","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/qrteb", +"RRD","R.R. Donnelley & Sons Company","6.63","466089000","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/rrd", +"RCM","R1 RCM Inc.","8.73","957304850.49","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/rcm", +"RARX","Ra Pharmaceuticals, Inc.","6.27","202437508.68","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rarx", +"RADA","RADA Electronic Industries Ltd.","2.45","80563139.3","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rada", +"RDCM","Radcom Ltd.","19.6","265251837.2","n/a","1997","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rdcm", +"RSYS","RadiSys Corporation","0.7195","28370503.0505","n/a","1995","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/rsys", +"RDUS","Radius Health, Inc.","31.73","1442398268.46","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdus", +"RDNT","RadNet, Inc.","13","627115021","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/rdnt", +"RDWR","Radware Ltd.","23.36","1040593041.6","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rdwr", +"METC","Ramaco Resources, Inc.","7.78","311841593.26","n/a","2017","Energy","Coal Mining","https://www.nasdaq.com/symbol/metc", +"RMBS","Rambus, Inc.","13.37","1437077351.29","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/rmbs", +"RAND","Rand Capital Corporation","2.51","15868189.88","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/rand", +"GOLD","Randgold Resources Limited","78.08","2900213280","37144125","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gold", +"RNDB","Randolph Bancorp, Inc.","16.1225","97013532.31","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/rndb", +"RPD","Rapid7, Inc.","30.1","1391579919.1","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rpd", +"RAVE","Rave Restaurant Group, Inc.","1.22","18357674.28","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/rave", +"RAVN","Raven Industries, Inc.","42.15","1510584218.55","n/a","n/a","Capital Goods","Specialty Chemicals","https://www.nasdaq.com/symbol/ravn", +"RBB","RBB Bancorp","28.23","460229003.82","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/rbb", +"ROLL","RBC Bearings Incorporated","120.93","2937326937.33","n/a","2005","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/roll", +"RICK","RCI Hospitality Holdings, Inc.","32.28","313719991.08","n/a","1995","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rick", +"RCMT","RCM Technologies, Inc.","5.19","63524344.02","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/rcmt", +"RDI","Reading International Inc","15.75","361888191","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdi", +"RDIB","Reading International Inc","22","494617310","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rdib", +"RGSE","Real Goods Solar, Inc.","1.2","12744128.4","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/rgse", +"BLCN","Reality Shares Nasdaq NextGen Economy ETF","23.35","127257523.35","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/blcn", +"RNWK","RealNetworks, Inc.","3.63","136369607.55","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/rnwk", +"RP","RealPage, Inc.","58.8","5013985485.6","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rp", +"RETA","Reata Pharmaceuticals, Inc.","32.13","0","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reta", +"RCON","Recon Technology, Ltd.","1.39","25409685.11","n/a","2009","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/rcon", +"REPH","Recro Pharma, Inc.","11.03","226199004.48","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/reph", +"RRGB","Red Robin Gourmet Burgers, Inc.","63.95","829526082.05","n/a","2002","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/rrgb", +"RRR","Red Rock Resorts, Inc.","34.8","4048923241.2","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/rrr", +"RDVT","Red Violet, Inc.","7.51","77102263.63","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rdvt", +"RDFN","Redfin Corporation","22.02","1826213836.5","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/rdfn", +"RDHL","Redhill Biopharma Ltd.","6.96","103360029.84","14850579","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdhl", +"REGN","Regeneron Pharmaceuticals, Inc.","308","33221242824","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/regn", +"RGNX","REGENXBIO Inc.","48.05","1534525424.65","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgnx", +"RGLS","Regulus Therapeutics Inc.","0.71","74066881.92","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rgls", +"REIS","Reis, Inc","21.3","246434439.6","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/reis", +"RBNC","Reliant Bancorp, Inc.","24.99","286909315.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rbnc", +"RELV","Reliv' International, Inc.","4.62","8524639.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/relv", +"MARK","Remark Holdings, Inc.","5.13","168486636.87","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/mark", +"RNST","Renasant Corporation","47.4","2342001009.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rnst", +"REGI","Renewable Energy Group, Inc.","16.65","621310217.85","n/a","2012","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/regi", +"ABAC","Renmin Tianli Group, Inc.","2.2475","22438466.8875","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/abac", +"RCII","Rent-A-Center Inc.","10.24","546964746.24","n/a","1995","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/rcii", +"RGEN","Repligen Corporation","42.06","1837765980.78","n/a","1986","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/rgen", +"RBCAA","Republic Bancorp, Inc.","43.7","912796728.9","n/a","1998","Finance","Major Banks","https://www.nasdaq.com/symbol/rbcaa", +"FRBK","Republic First Bancorp, Inc.","9.3","546351545.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/frbk", +"REFR","Research Frontiers Incorporated","0.86","21872155.54","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/refr", +"RSLS","ReShape Lifesciences Inc.","0.396","13246377.012","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rsls", +"RESN","Resonant Inc.","4.09","108999178.94","n/a","2014","Technology","Semiconductors","https://www.nasdaq.com/symbol/resn", +"RECN","Resources Connection, Inc.","15.8","497944331.2","n/a","2000","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/recn", +"HAIR","Restoration Robotics, Inc.","3.4","99053182.6","n/a","2017","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hair", +"TORC","resTORbio, Inc.","9.18","257465171.7","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/torc", +"ROIC","Retail Opportunity Investments Corp.","17.22","1941046303.98","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/roic", +"RETO","ReTo Eco-Solutions, Inc.","4.96","112889600","n/a","2017","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/reto", +"RTRX","Retrophin, Inc.","27.27","1089271789.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rtrx", +"RVNC","Revance Therapeutics, Inc.","30.8","1132943996.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rvnc", +"RVEN","Reven Housing REIT, Inc.","3.6","38770308","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rven", +"RVLT","Revolution Lighting Technologies, Inc.","4.04","90349481.32","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/rvlt", +"RWLK","ReWalk Robotics Ltd","1.05","32165579.25","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rwlk", +"RFIL","RF Industries, Ltd.","6.4","57435500.8","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/rfil", +"RGCO","RGC Resources Inc.","26.6","212182427.8","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/rgco", +"RYTM","Rhythm Pharmaceuticals, Inc.","31.88","877662265.92","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rytm", +"RBBN","Ribbon Communications Inc. ","5.48","570397927.24","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rbbn", +"RIBT","RiceBran Technologies","1.62","33678405.18","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribt", +"RIBTW","RiceBran Technologies","0.1045","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ribtw", +"RELL","Richardson Electronics, Ltd.","9.28","120018360.64","n/a","1983","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/rell", +"RIGL","Rigel Pharmaceuticals, Inc.","3.98","651049582.06","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rigl", +"RNET","RigNet, Inc.","12.8","247852889.6","n/a","2010","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/rnet", +"RMNI","Rimini Street, Inc.","5.38","320082787.96","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmni", +"RIOT","Riot Blockchain, Inc","9.51","128148505.32","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/riot", +"REDU","RISE Education Cayman Ltd","16.34","206701000","12650000","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/redu", +"RTTR","Ritter Pharmaceuticals, Inc.","3.21","15859492.92","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rttr", +"RVSB","Riverview Bancorp Inc","8.41","189815205.39","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/rvsb", +"RLJE","RLJ Entertainment, Inc.","4.63","70090097.5","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/rlje", +"RMGN","RMG Networks Holding Corporation","1.19","13275945.83","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rmgn", +"RCKT","Rocket Pharmaceuticals, Inc.","19.93","786844511.51","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rckt", +"RMTI","Rockwell Medical, Inc.","6.07","314234333.68","n/a","1998","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/rmti", +"RCKY","Rocky Brands, Inc.","26.55","196650566.55","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/rcky", +"RMCF","Rocky Mountain Chocolate Factory, Inc.","11.59","68444003.24","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/rmcf", +"ROKU","Roku, Inc.","34.26","3480358868.82","n/a","2017","Consumer Services","Television Services","https://www.nasdaq.com/symbol/roku", +"ROSE","Rosehill Resources Inc.","8.1","293509170","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rose", +"ROSEU","Rosehill Resources Inc.","8.04","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/roseu", +"ROSEW","Rosehill Resources Inc.","0.94","0","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rosew", +"ROST","Ross Stores, Inc.","83.43","31589319069.45","n/a","1985","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/rost", +"RGLD","Royal Gold, Inc.","88.29","5778926331.93","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/rgld", +"RPXC","RPX Corporation","10.44","521309999.52","n/a","2011","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/rpxc", +"RTIX","RTI Surgical, Inc.","4.55","288593582.55","n/a","2000","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/rtix", +"RBCN","Rubicon Technology, Inc.","7.68","21050181.12","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/rbcn", +"RMBL","RumbleOn, Inc.","4.89","63220565.49","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/rmbl", +"RUSHA","Rush Enterprises, Inc.","44.17","1728678639.8","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rusha", +"RUSHB","Rush Enterprises, Inc.","42.55","1665276797","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/rushb", +"RUTH","Ruth's Hospitality Group, Inc.","27.35","846192808.8","n/a","2005","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/ruth", +"RXII","RXi Pharmaceuticals Corporation","2.3683","10078456.9578","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxii", +"RXIIW","RXi Pharmaceuticals Corporation","0.4001","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rxiiw", +"RYAAY","Ryanair Holdings plc","109.98","11088818954.46","100825777","1997","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ryaay", +"STBA","S&T Bancorp, Inc.","44.93","1572580597.33","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stba", +"SANW","S&W Seed Company","3.45","0","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/sanw", +"SCAC","Saban Capital Acquisition Corp.","10","312434800","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scac", +"SCACU","Saban Capital Acquisition Corp.","10.65","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacu", +"SCACW","Saban Capital Acquisition Corp.","1.18","0","n/a","2016","Finance","Business Services","https://www.nasdaq.com/symbol/scacw", +"SBRA","Sabra Health Care REIT, Inc.","19.58","3490768804.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbra", +"SBRAP","Sabra Health Care REIT, Inc.","25.35","145762500","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbrap", +"SABR","Sabre Corporation","23.7","6535050726.9","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sabr", +"SAEX","SAExploration Holdings, Inc.","1.57","23427723.69","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/saex", +"SAFT","Safety Insurance Group, Inc.","83.35","1274162364.85","n/a","2002","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/saft", +"SAGE","Sage Therapeutics, Inc.","165.56","7701165450.48","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sage", +"SAIA","Saia, Inc.","76.1","1954279581.5","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/saia", +"SALM","Salem Media Group, Inc.","4","104706488","n/a","1999","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/salm", +"SAL","Salisbury Bancorp, Inc.","42.05","117175100.3","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sal", +"SAFM","Sanderson Farms, Inc.","111.94","2556236541.56","n/a","1987","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/safm", +"SASR","Sandy Spring Bancorp, Inc.","41.12","1459953551.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sasr", +"SGMO","Sangamo Therapeutics, Inc.","16.1","1634063156.6","n/a","2000","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgmo", +"SANM","Sanmina Corporation","30","2058071220","n/a","1993","Technology","Electrical Products","https://www.nasdaq.com/symbol/sanm", +"GCVRZ","Sanofi","0.4799","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gcvrz", +"SPNS","Sapiens International Corporation N.V.","9.18","456971724.9","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spns", +"SRPT","Sarepta Therapeutics, Inc.","91.85","6019026575.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srpt", +"SVRA","Savara, Inc.","9.35","286174197.1","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/svra", +"SBFG","SB Financial Group, Inc.","18.6","120637293.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfg", +"SBFGP","SB Financial Group, Inc.","18.4","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbfgp", +"SBBX","SB One Bancorp","30.4","241063062.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbbx", +"SBAC","SBA Communications Corporation","157.51","18142940874.62","n/a","1999","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sbac", +"SCSC","ScanSource, Inc.","37.6","961513291.2","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/scsc", +"SMIT","Schmitt Industries, Inc.","2.08","8308653.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/smit", +"SCHN","Schnitzer Steel Industries, Inc.","31.9","864692405.5","n/a","1993","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/schn", +"SCHL","Scholastic Corporation","43.4","1507474435.6","n/a","1992","Consumer Services","Books","https://www.nasdaq.com/symbol/schl", +"SGMS","Scientific Games Corp","59.7","5417077345.8","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sgms", +"SCPH","scPharmaceuticals Inc.","13.38","248096428.92","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scph", +"SCYX","SCYNEXIS, Inc.","1.425","66751903.425","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/scyx", +"SEAC","SeaChange International, Inc.","3.05","108623907.8","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/seac", +"SBCF","Seacoast Banking Corporation of Florida","30.58","1436745185.7","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbcf", +"STX","Seagate Technology PLC","59.02","16942409037.32","n/a","2002","Technology","Electronic Components","https://www.nasdaq.com/symbol/stx", +"SHIP","Seanergy Maritime Holdings Corp","0.8968","34293045.4928","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/ship", +"SHIPW","Seanergy Maritime Holdings Corp","0.0719","0","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/shipw", +"SHLD","Sears Holdings Corporation","3.69","398362842.9","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shld", +"SHLDW","Sears Holdings Corporation","0.31","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shldw", +"SHOS","Sears Hometown and Outlet Stores, Inc.","1.95","44269157.4","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/shos", +"SPNE","SeaSpine Holdings Corporation","12.03","174871857.42","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/spne", +"SGEN","Seattle Genetics, Inc.","57.33","9071006457.24","n/a","2001","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sgen", +"EYES","Second Sight Medical Products, Inc.","2.1","139928195.4","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyes", +"EYESW","Second Sight Medical Products, Inc.","0.79","0","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/eyesw", +"SECO","Secoo Holding Limited","10.2","86700000","8500000","2017","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/seco", +"SCWX","SecureWorks Corp.","10.74","877506705.9","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/scwx", +"SNFCA","Security National Financial Corporation","5.35","89124007.55","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/snfca", +"SEIC","SEI Investments Company","64.84","10250186206.52","n/a","1981","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/seic", +"SLCT","Select Bancorp, Inc.","12.63","177002970.81","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/slct", +"SIR","Select Income REIT","20.14","1802323645.56","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sir", +"SELB","Selecta Biosciences, Inc.","11.96","267304086.4","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/selb", +"SIGI","Selective Insurance Group, Inc.","55.75","3275173403.75","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/sigi", +"SLS","SELLAS Life Sciences Group, Inc. ","5.54","36869558.7","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sls", +"LEDS","SemiLEDS Corporation","4.29","15209294.1","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/leds", +"SMTC","Semtech Corporation","43.9","2898801375.8","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/smtc", +"SENEA","Seneca Foods Corp.","27.55","268306419.5","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/senea", +"SENEB","Seneca Foods Corp.","27.45","267332530.5","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/seneb", +"SNES","SenesTech, Inc.","0.3248","3379282.536","n/a","2016","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/snes", +"SNH","Senior Housing Properties Trust","16.03","3809189359.43","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snh", +"SNHNI","Senior Housing Properties Trust","24.61","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhni", +"SNHNL","Senior Housing Properties Trust","25.29","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snhnl", +"AIHS","Senmiao Technology Limited","7.22","184110000","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/aihs", +"SNMX","Senomyx, Inc.","1.32","63761645.64","n/a","2004","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/snmx", +"SRTS","Sensus Healthcare, Inc.","6.7","90905613.4","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srts", +"SRTSW","Sensus Healthcare, Inc.","0.722","0","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srtsw", +"STNL","Sentinel Energy Services Inc.","9.71","98489112.6","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnl", +"STNLU","Sentinel Energy Services Inc.","10.145","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlu", +"STNLW","Sentinel Energy Services Inc.","1.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/stnlw", +"SQBG","Sequential Brands Group, Inc.","1.825","116023953.425","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sqbg", +"MCRB","Seres Therapeutics, Inc.","8.35","339449777.8","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mcrb", +"SREV","ServiceSource International, Inc.","4","363876472","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/srev", +"SFBS","ServisFirst Bancshares, Inc.","43.46","2309775964.74","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/sfbs", +"SESN","Sesen Bio, Inc.","3.15","152428726.8","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/sesn", +"SSC","Seven Stars Cloud Group, Inc.","2.86","208029410.16","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/ssc", +"SVBI","Severn Bancorp Inc","7.6","93081957.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/svbi", +"SGBX","SG Blocks, Inc.","4.39","18701579.99","n/a","2017","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/sgbx", +"SGOC","SGOCO Group, Ltd","1.1226","21840160.548","n/a","2010","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sgoc", +"SEII","Sharing Economy International Inc.","4.2611","20812597.2575","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/seii", +"SMED","Sharps Compliance Corp.","3.8","61111679.8","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/smed", +"SHSP","SharpSpring, Inc.","8.02","67742854.8","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/shsp", +"SHEN","Shenandoah Telecommunications Co","31.25","1548099062.5","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/shen", +"PIXY","ShiftPixy, Inc.","2.59","74593750.84","n/a","2017","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/pixy", +"SHLO","Shiloh Industries, Inc.","9.64","225037712.04","n/a","1993","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/shlo", +"TYHT","Shineco, Inc.","1.7","36097922.4","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/tyht", +"SHPG","Shire plc","171.65","12026931203.4","70066596","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/shpg", +"SCVL","Shoe Carnival, Inc.","26.13","420132798.93","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/scvl", +"SHBI","Shore Bancshares Inc","18.46","235312979.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/shbi", +"SSTI","ShotSpotter, Inc.","28.38","301544992.32","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssti", +"SFLY","Shutterfly, Inc.","94.76","3142288600.96","n/a","2006","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/sfly", +"SIFI","SI Financial Group, Inc.","14.8","181266463.2","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sifi", +"SIEB","Siebert Financial Corp.","10.45","283792614.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/sieb", +"SNNA","Sienna Biopharmaceuticals, Inc.","14.45","299583165.55","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snna", +"SIEN","Sientra, Inc.","17","479126487","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/sien", +"BSRR","Sierra Bancorp","28.4","433244840","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bsrr", +"SRRA","Sierra Oncology, Inc.","2.79","207329031.99","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/srra", +"SWIR","Sierra Wireless, Inc.","17.95","645824270.6","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/swir", +"SIFY","Sify Technologies Limited","2.05","51754576.75","25246135","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sify", +"SIGA","SIGA Technologies Inc.","6.62","523324484.94","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/siga", +"SIGM","Sigma Designs, Inc.","6.3","249324579","n/a","1986","Technology","Semiconductors","https://www.nasdaq.com/symbol/sigm", +"SGLB","Sigma Labs, Inc.","1.38","6903015.3","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglb", +"SGLBW","Sigma Labs, Inc.","0.6","0","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sglbw", +"SGMA","SigmaTron International, Inc.","6.34","26724735.72","n/a","1994","Technology","Electrical Products","https://www.nasdaq.com/symbol/sgma", +"SBNY","Signature Bank","130.07","7199273695.75","n/a","2004","Finance","Major Banks","https://www.nasdaq.com/symbol/sbny", +"SBNYW","Signature Bank","99","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbnyw", +"SLGN","Silgan Holdings Inc.","27.31","3020471361.84","n/a","1997","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/slgn", +"SILC","Silicom Ltd","37.54","283409393.74","n/a","n/a","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/silc", +"SLAB","Silicon Laboratories, Inc.","103.75","4485223408.75","n/a","2000","Technology","Semiconductors","https://www.nasdaq.com/symbol/slab", +"SIMO","Silicon Motion Technology Corporation","48.73","1740290542.87","35712919","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/simo", +"SAMG","Silvercrest Asset Management Group Inc.","15.45","203962232.55","n/a","2013","Finance","Investment Managers","https://www.nasdaq.com/symbol/samg", +"SSNT","SilverSun Technologies, Inc.","3.88","17466809.4","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ssnt", +"SFNC","Simmons First National Corporation","31.3","2887209123.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfnc", +"SLP","Simulations Plus, Inc.","19.15","331793168.1","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/slp", +"SINA","Sina Corporation","90.42","6462359716.56","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sina", +"SBGI","Sinclair Broadcast Group, Inc.","30.2","3087382058.8","n/a","1995","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/sbgi", +"SINO","Sino-Global Shipping America, Ltd.","1.3","16166195.5","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/sino", +"SVA","Sinovac Biotech, Ltd.","7.66","438779055.26","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sva", +"SIRI","Sirius XM Holdings Inc.","6.89","30858546869.67","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/siri", +"SITO","SITO Mobile, Ltd.","3.97","99725923.6","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sito", +"SKYS","Sky Solar Holdings, Ltd.","1.24","17780698.52","14339273","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/skys", +"SKYW","SkyWest, Inc.","57.85","3010847794.5","n/a","1986","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/skyw", +"SWKS","Skyworks Solutions, Inc.","99.71","18154664049.47","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/swks", +"SNBR","Sleep Number Corporation","29.47","1088710210","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/snbr", +"SLM","SLM Corporation","11.67","5079031380.66","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slm", +"SLMBP","SLM Corporation","71.1992","284796800","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/slmbp", +"SGH","SMART Global Holdings, Inc.","47.15","1042304265.25","n/a","2017","Technology","Semiconductors","https://www.nasdaq.com/symbol/sgh", +"SND","Smart Sand, Inc.","7.14","295447716.48","n/a","2016","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/snd", +"SMBK","SmartFinancial, Inc.","24.71","313643832.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smbk", +"SMSI","Smith Micro Software, Inc.","2.03","43456549.01","n/a","1995","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/smsi", +"SMTX","SMTC Corporation","2.69","46223017.82","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/smtx", +"SRAX","Social Reality, Inc.","3.73","38093512.74","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/srax", +"SCKT","Socket Mobile, Inc.","2.8618","16824464.964","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/sckt", +"SODA","SodaStream International Ltd.","87.03","1968620949.81","n/a","2010","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/soda", +"SOHU","Sohu.com Inc.","36.51","1420851929.88","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/sohu", +"SLRC","Solar Capital Ltd.","21.45","906494717.7","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/slrc", +"SUNS","Solar Senior Capital Ltd.","17.06","273650674.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/suns", +"SEDG","SolarEdge Technologies, Inc.","66.6","2997716482.8","n/a","2015","Technology","Semiconductors","https://www.nasdaq.com/symbol/sedg", +"SLNO","Soleno Therapeutics, Inc.","1.85","36571493.75","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slno", +"SLNOW","Soleno Therapeutics, Inc.","0.1799","0","n/a","2014","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/slnow", +"SLGL","Sol-Gel Technologies Ltd.","9.5","180024696","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/slgl", +"SLDB","Solid Biosciences Inc.","22.71","805341088.89","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/sldb", +"SNGX","Soligenix, Inc.","1.6601","14527204.7401","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngx", +"SNGXW","Soligenix, Inc.","0.4995","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sngxw", +"SONC","Sonic Corp.","24.94","926643031.42","n/a","1991","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sonc", +"SOFO","Sonic Foundry, Inc.","2.24","10514344.96","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/sofo", +"SNOA","Sonoma Pharmaceuticals, Inc.","3.79","23390879.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoa", +"SNOAW","Sonoma Pharmaceuticals, Inc.","0.3394","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snoaw", +"SPHS","Sophiris Bio, Inc.","3.36","101173474.08","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sphs", +"SORL","SORL Auto Parts, Inc.","5.25","101350835.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/sorl", +"SRNE","Sorrento Therapeutics, Inc.","7.2","668338020","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/srne", +"SOHO","Sotherly Hotels Inc.","6.74","95176085.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/soho", +"SOHOB","Sotherly Hotels Inc.","25.25","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohob", +"SOHOO","Sotherly Hotels Inc.","25.0525","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohoo", +"SOHOK","Sotherly Hotels LP","25.835","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sohok", +"SFBC","Sound Financial Bancorp, Inc.","38.005","95924734.015","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sfbc", +"SSB","South State Corporation","89.1","3277790841.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssb", +"SFST","Southern First Bancshares, Inc.","47.5","350631510","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sfst", +"SMBC","Southern Missouri Bancorp, Inc.","35.15","316089327.6","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/smbc", +"SONA","Southern National Bancorp of Virginia, Inc.","16.7","401325265.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sona", +"SBSI","Southside Bancshares, Inc.","33.9","1188281343.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sbsi", +"SP","SP Plus Corporation","36","814925124","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/sp", +"SGRP","SPAR Group, Inc.","1.34","27572267.46","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/sgrp", +"SPKE","Spark Energy, Inc.","9.95","344533426.25","n/a","2014","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spke", +"SPKEP","Spark Energy, Inc.","22.66","0","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/spkep", +"ONCE","Spark Therapeutics, Inc.","75.99","2840988508.53","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/once", +"SPAR","Spartan Motors, Inc.","16","564699456","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/spar", +"SPTN","SpartanNash Company","18.04","651846716.4","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/sptn", +"DWFI","SPDR Dorsey Wright Fixed Income Allocation ETF","24.02","163336000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dwfi", +"SPPI","Spectrum Pharmaceuticals, Inc.","20","2081102040","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sppi", +"SPRO","Spero Therapeutics, Inc.","12.14","174545921.42","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/spro", +"ANY","Sphere 3D Corp.","0.3676","5054038.2944","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/any", +"SPEX","Spherix Incorporated","1.05","6609642.9","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/spex", +"SPI","SPI Energy Co., Ltd.","0.4014","29104196.2038","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spi", +"SAVE","Spirit Airlines, Inc.","37.13","2534147191.45","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/save", +"STXB","Spirit of Texas Bancshares, Inc.","21.17","200831554.87","n/a","2018","Finance","Major Banks","https://www.nasdaq.com/symbol/stxb", +"SPLK","Splunk Inc.","114.86","16653077028.2","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/splk", +"SPOK","Spok Holdings, Inc.","15.2","302090971.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/spok", +"SPWH","Sportsman's Warehouse Holdings, Inc.","4.89","208400831.73","n/a","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/spwh", +"SBPH","Spring Bank Pharmaceuticals, Inc.","14.115","185874619.62","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbph", +"FUND","Sprott Focus Trust, Inc.","7.99","198755085.2","n/a","n/a","Consumer Services","Miscellaneous","https://www.nasdaq.com/symbol/fund", +"SFM","Sprouts Farmers Market, Inc.","22.3","2940181008.6","n/a","2013","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/sfm", +"SPSC","SPS Commerce, Inc.","71.17","1235693751.05","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/spsc", +"SSNC","SS&C Technologies Holdings, Inc.","49.52","11790270727.28","n/a","2010","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ssnc", +"SSLJ","SSLJ.com Limited","4.32","190080000","n/a","2018","Finance","Diversified Commercial Services","https://www.nasdaq.com/symbol/sslj", +"SSRM","SSR Mining Inc.","10.24","1228104693.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ssrm", +"STAA","STAAR Surgical Company","26.15","1088373878.4","n/a","n/a","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/staa", +"STAF","Staffing 360 Solutions, Inc.","1.74","7254359.28","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/staf", +"STMP","Stamps.com Inc.","247.8","4441530773.4","n/a","1999","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stmp", +"SBLK","Star Bulk Carriers Corp.","13.21","847553652.84","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sblk", +"SBUX","Starbucks Corporation","57.2","78936000000","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/sbux", +"STFC","State Auto Financial Corporation","29.88","1281488569.56","n/a","1991","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/stfc", +"STBZ","State Bank Financial Corporation.","33.59","1313856894.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stbz", +"STDY","SteadyMed Ltd.","4.65","123610531.5","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stdy", +"GASS","StealthGas, Inc.","4.14","165022730.82","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gass", +"STCN","Steel Connect, Inc.","1.92","115595416.32","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/stcn", +"STLD","Steel Dynamics, Inc.","51.38","12122270320.44","n/a","1996","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/stld", +"SMRT","Stein Mart, Inc.","3.52","168649965.44","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/smrt", +"STLR","Stellar Acquisition III Inc.","10.36","93345433.72","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlr", +"STLRU","Stellar Acquisition III Inc.","10.6","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlru", +"STLRW","Stellar Acquisition III Inc.","0.3399","0","n/a","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/stlrw", +"SBOT","Stellar Biotechnologies, Inc.","2.26","3396486.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbot", +"STML","Stemline Therapeutics, Inc.","19.5","590341635","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/stml", +"SRCL","Stericycle, Inc.","63.82","5461493889.32","n/a","1996","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srcl", +"SRCLP","Stericycle, Inc.","49.07","0","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/srclp", +"SBT","Sterling Bancorp, Inc.","13.9","736741185.7","n/a","2017","Finance","Savings Institutions","https://www.nasdaq.com/symbol/sbt", +"STRL","Sterling Construction Company Inc","12.92","349098451.68","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/strl", +"SHOO","Steven Madden, Ltd.","50.65","2961236092.65","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/shoo", +"SSFN","Stewardship Financial Corp","11.8","102363702","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ssfn", +"SFIX","Stitch Fix, Inc.","20.97","2038034058.57","n/a","2017","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/sfix", +"SYBT","Stock Yards Bancorp, Inc.","39.55","899046526.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sybt", +"BANX","StoneCastle Financial Corp","21.63","141603779.94","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/banx", +"SSKN","Strata Skin Sciences, Inc.","1.6242","7771334.103","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/sskn", +"SSYS","Stratasys, Ltd.","19.9","1068829000","n/a","1994","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/ssys", +"HNDL","Strategy Shares Nasdaq 7HANDL Index ETF","23.82","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hndl", +"STRT","Strattec Security Corporation","34.6302","128269949.1282","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/strt", +"STRS","Stratus Properties Inc.","31.4","256015818","n/a","n/a","Consumer Services","Homebuilding","https://www.nasdaq.com/symbol/strs", +"STRA","Strayer Education, Inc.","103.27","1167020294.17","n/a","1996","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/stra", +"STRM","Streamline Health Solutions, Inc.","1.49","29777207.47","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/strm", +"SBBP","Strongbridge Biopharma plc","7.7","350616920.5","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sbbp", +"SUMR","Summer Infant, Inc.","0.93","17377270.41","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/sumr", +"SMMF","Summit Financial Group, Inc.","26.035","324604718.455","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/smmf", +"SSBI","Summit State Bank","15.3","92817067.5","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/ssbi", +"SMMT","Summit Therapeutics plc","14.07","86427057.36","6142648","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/smmt", +"SNHY","Sun Hydraulics Corporation","49.31","1557936333.54","n/a","1997","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/snhy", +"SNDE","Sundance Energy Australia Limited","5.4582","7209054.105","1320775","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/snde", +"SNSS","Sunesis Pharmaceuticals, Inc.","2.73","93833302.29","n/a","2005","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/snss", +"STKL","SunOpta, Inc.","7.7","668845569.7","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/stkl", +"SPWR","SunPower Corporation","9.28","1307205846.72","n/a","2005","Technology","Semiconductors","https://www.nasdaq.com/symbol/spwr", +"RUN","Sunrun Inc.","10.86","1183725306.42","n/a","2015","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/run", +"SUNW","Sunworks, Inc.","1.1665","27005559.845","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/sunw", +"SMCI","Super Micro Computer, Inc.","23.95","1166197158.4","n/a","2007","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/smci", +"SPCB","SuperCom, Ltd.","1.92","28681610.88","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/spcb", +"SCON","Superconductor Technologies Inc.","0.8869","10929976.4462","n/a","1993","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/scon", +"SGC","Superior Group of Companies, Inc.","22.68","347168679.48","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/sgc", +"SUPN","Supernus Pharmaceuticals, Inc.","56.5","2926500329","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/supn", +"SPRT","support.com, Inc.","2.84","53207556.2","n/a","2000","Technology","EDP Services","https://www.nasdaq.com/symbol/sprt", +"SURF","Surface Oncology, Inc.","13.99","386086436.85","n/a","2018","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/surf", +"SGRY","Surgery Partners, Inc.","19.4","948907408.2","n/a","2015","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/sgry", +"SRDX","Surmodics, Inc.","48.05","637044785.8","n/a","1998","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/srdx", +"SIVB","SVB Financial Group","323.36","17129646124.48","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sivb", +"SYKE","Sykes Enterprises, Incorporated","27.35","1170563097.7","n/a","1996","Technology","EDP Services","https://www.nasdaq.com/symbol/syke", +"SYMC","Symantec Corporation","22.32","13872742623.36","n/a","1989","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/symc", +"SYNC","Synacor, Inc.","1.95","75653607.9","n/a","2012","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/sync", +"SYNL","Synalloy Corporation","17.95","157195940.3","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/synl", +"SYNA","Synaptics Incorporated","42.85","1483216456.05","n/a","2002","Technology","Semiconductors","https://www.nasdaq.com/symbol/syna", +"SNDX","Syndax Pharmaceuticals, Inc.","8.61","212716886.34","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sndx", +"SYNH","Syneos Health, Inc.","40.15","4126666504.95","n/a","2014","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/synh", +"SGYP","Synergy Pharmaceuticals, Inc.","1.66","409589037.44","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sgyp", +"SYBX","Synlogic, Inc.","9.97","253744555.76","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/sybx", +"SNPS","Synopsys, Inc.","88.9","13221662634.6","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/snps", +"SYNT","Syntel, Inc.","30.26","2531441272.04","n/a","1997","Technology","EDP Services","https://www.nasdaq.com/symbol/synt", +"SES","Synthesis Energy Systems, Inc.","2.99","32888185.07","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ses", +"SYPR","Sypris Solutions, Inc.","1.46","31241345.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sypr", +"SYRS","Syros Pharmaceuticals, Inc.","12.23","398432853.6","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/syrs", +"TROW","T. Rowe Price Group, Inc.","120.63","29209045780.59","n/a","1986","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/trow", +"TTOO","T2 Biosystems, Inc.","7.2","259343157.6","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/ttoo", +"TRHC","Tabula Rasa HealthCare, Inc.","50.39","1008105917.69","n/a","2016","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/trhc", +"TCMD","Tactile Systems Technology, Inc.","46.26","836112815.82","n/a","2016","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tcmd", +"TAIT","Taitron Components Incorporated","1.5898","8856532.5606","n/a","1995","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tait", +"TTWO","Take-Two Interactive Software, Inc.","113.88","13027676923.56","n/a","1997","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ttwo", +"TLND","Talend S.A.","55.03","1505569016.77","27359059","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/tlnd", +"TNDM","Tandem Diabetes Care, Inc.","11.69","585293283.4","n/a","2013","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tndm", +"TLF","Tandy Leather Factory, Inc.","7.816","71752521.36","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/tlf", +"TANH","Tantech Holdings Ltd.","3.375","96873441.75","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/tanh", +"TPIV","TapImmune Inc.","3.4799","37181047.2284","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tpiv", +"TEDU","Tarena International, Inc.","9.85","343297922.85","34852581","2014","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/tedu", +"TATT","TAT Technologies Ltd.","8.2252","72776799.9056","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/tatt", +"TAYD","Taylor Devices, Inc.","10.6","36689430.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tayd", +"CGBD","TCG BDC, Inc.","17.71","1108090809.21","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/cgbd", +"TCPC","TCP Capital Corp.","14.67","862975204.83","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/tcpc", +"AMTD","TD Ameritrade Holding Corporation","61.09","34665582933.98","n/a","1997","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/amtd", +"PETZ","TDH Holdings, Inc.","3.79","35716012.5","n/a","2017","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/petz", +"TECD","Tech Data Corporation","82.33","3153196353.06","n/a","1986","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/tecd", +"TCCO","Technical Communications Corporation","4.4872","8296944.98","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/tcco", +"TTGT","TechTarget, Inc.","24.05","661308958.7","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ttgt", +"TGLS","Tecnoglass Inc.","8.8","321889163.2","n/a","2012","Consumer Durables","Electronic Components","https://www.nasdaq.com/symbol/tgls", +"TGEN","Tecogen Inc.","3.79","94066458.34","n/a","2014","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tgen", +"TNAV","Telenav, Inc.","5.35","239382984.05","n/a","2010","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tnav", +"TLGT","Teligent, Inc.","2.85","152466133.65","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tlgt", +"TELL","Tellurian Inc.","11.7","2672526893.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tell", +"TENX","Tenax Therapeutics, Inc.","6.03","8765431.11","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/tenx", +"TERP","TerraForm Power, Inc.","11.1","1643754899.7","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/terp", +"TBNK","Territorial Bancorp Inc.","30.45","296395123.5","n/a","2009","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tbnk", +"TSRO","TESARO, Inc.","50.58","2772975816.54","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tsro", +"TSLA","Tesla, Inc. ","284.54","48313095129.9","n/a","2010","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/tsla", +"TESS","TESSCO Technologies Incorporated","18.25","153082770.25","n/a","1994","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tess", +"TTEK","Tetra Tech, Inc.","52.85","2939301636.25","n/a","1991","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/ttek", +"TTPH","Tetraphase Pharmaceuticals, Inc.","3.66","188965752.42","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ttph", +"TCBI","Texas Capital Bancshares, Inc.","100.55","4994712957.65","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbi", +"TCBIL","Texas Capital Bancshares, Inc.","25.4898","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbil", +"TCBIP","Texas Capital Bancshares, Inc.","25.41","152460000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbip", +"TCBIW","Texas Capital Bancshares, Inc.","77","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbiw", +"TXN","Texas Instruments Incorporated","110.33","108004039599.83","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/txn", +"TXRH","Texas Roadhouse, Inc.","60.4","4313417740.4","n/a","2004","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/txrh", +"TFSL","TFS Financial Corporation","15.16","4253071963.04","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/tfsl", +"TGTX","TG Therapeutics, Inc.","14.05","1096042073.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tgtx", +"ANDE","The Andersons, Inc.","32.45","918335000","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/ande", +"TBBK","The Bancorp, Inc.","11.77","662736191.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tbbk", +"BPRN","The Bank of Princeton","33.11","219798384.19","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bprn", +"CG","The Carlyle Group L.P.","22.35","7493672764.2","n/a","2012","Finance","Investment Managers","https://www.nasdaq.com/symbol/cg", +"TCGP","The Carlyle Group L.P.","23.43","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/tcgp", +"CAKE","The Cheesecake Factory Incorporated","52.33","2398088866.09","n/a","1992","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cake", +"CHEF","The Chefs' Warehouse, Inc.","28.35","813716612.1","n/a","2011","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/chef", +"TCFC","The Community Financial Corporation","36.91","205744903.12","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcfc", +"DSGX","The Descartes Systems Group Inc.","30.5","2342851400","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/dsgx", +"DXYN","The Dixie Group, Inc.","2.6","42689080.2","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/dxyn", +"ENSG","The Ensign Group, Inc.","33.99","1760519085.93","n/a","2007","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ensg", +"XONE","The ExOne Company","6.55","106123879.45","n/a","2013","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/xone", +"FINL","The Finish Line, Inc.","13.44","544543520.64","n/a","1992","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/finl", +"FBMS","The First Bancshares, Inc.","34.25","447508890.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbms", +"FLIC","The First of Long Island Corporation","24.95","632414087.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/flic", +"GT","The Goodyear Tire & Rubber Company","26.32","6312296174.24","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/gt", +"HABT","The Habit Restaurants, Inc.","9.05","235749975.05","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/habt", +"HCKT","The Hackett Group, Inc.","16.23","477311721.75","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/hckt", +"HAIN","The Hain Celestial Group, Inc.","26.97","2923096117.65","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/hain", +"CUBA","The Herzfeld Caribbean Basin Fund, Inc.","6.8537","42038258.6883","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cuba", +"INTG","The Intergroup Corporation","26.4","62042560.8","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/intg", +"JYNT","The Joint Corp.","7.37","100185966.98","n/a","2014","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/jynt", +"KEYW","The KEYW Holding Corporation","8.23","410677000","n/a","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/keyw", +"KHC","The Kraft Heinz Company","58.06","70785141473.66","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/khc", +"OLD","The Long-Term Care ETF","23.4328","2343303.4328","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/old", +"MSG","The Madison Square Garden Company","266.56","6307704975.04","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/msg", +"MDCO","The Medicines Company","32.2","2370274940.6","n/a","2000","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mdco", +"MEET","The Meet Group, Inc.","3.28","237783130.96","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/meet", +"MIK","The Michaels Companies, Inc.","18.86","3433486801.32","n/a","2014","Consumer Services","Recreational Products/Toys","https://www.nasdaq.com/symbol/mik", +"MIDD","The Middleby Corporation","103.96","5791624491.04","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/midd", +"NAVG","The Navigators Group, Inc.","58.75","1746183832.5","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/navg", +"SLIM","The Obesity ETF","35.37","3537035.37","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/slim", +"STKS","The ONE Group Hospitality, Inc.","2.35","64278612.35","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/stks", +"ORG","The Organics ETF","32.3","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/org", +"PRSC","The Providence Service Corporation","75.01","976924839.28","n/a","2003","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/prsc", +"RMR","The RMR Group Inc.","79.1","2465900023.3","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/rmr", +"SMPL","The Simply Good Foods Company","14","988156022","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smpl", +"SMPLW","The Simply Good Foods Company","3.79","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/smplw", +"TSG","The Stars Group Inc.","36.6","5562164586","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/tsg", +"TTD","The Trade Desk, Inc.","80.44","3388302769.72","n/a","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ttd", +"ULTI","The Ultimate Software Group, Inc.","264.14","8086386450.38","n/a","1998","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ulti", +"YORW","The York Water Company","31.35","404246713.2","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/yorw", +"NCTY","The9 Limited","1.3367","11489384.2945","8595335","2004","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ncty", +"TXMD","TherapeuticsMD, Inc.","6.1","1321164071.4","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/txmd", +"TRPX","Therapix Biosciences Ltd.","4.3844","8827143.2108","2013307","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trpx", +"TBPH","Theravance Biopharma, Inc.","24.48","1342822443.84","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tbph", +"TST","TheStreet, Inc.","1.8","88543843.2","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/tst", +"TCRD","THL Credit, Inc.","7.88","257467889.2","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/tcrd", +"TIBR","Tiberius Acquisition Corporation","9.58","206568750","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibr", +"TIBRU","Tiberius Acquisition Corporation","10.1","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibru", +"TIBRW","Tiberius Acquisition Corporation","0.52","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tibrw", +"TIG","TiGenix","41.5444","45987241.2248","1106942","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tig", +"TTS","Tile Shop Hldgs, Inc.","6.85","359653379.55","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/tts", +"TSBK","Timberland Bancorp, Inc.","32.82","242632582.14","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/tsbk", +"TNTR","Tintri, Inc.","1.09","34143265.73","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/tntr", +"TIPT","Tiptree Inc.","6.65","247456574.75","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/tipt", +"TITN","Titan Machinery Inc.","19.41","428574993.33","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/titn", +"TTNP","Titan Pharmaceuticals, Inc.","0.8195","17376468.208","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ttnp", +"TVTY","Tivity Health, Inc.","38.2","1523264766.2","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/tvty", +"TIVO","TiVo Corporation","14.55","1789111650","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/tivo", +"TMUS","T-Mobile US, Inc.","56.68","47999218016.88","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tmus", +"TMSR","TMSR Holding Company Limited","8.01","91294735.95","n/a","2015","Finance","Business Services","https://www.nasdaq.com/symbol/tmsr", +"TOCA","Tocagen Inc.","9.9","197138531.7","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/toca", +"TNXP","Tonix Pharmaceuticals Holding Corp.","2.92","24705506.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tnxp", +"TISA","Top Image Systems, Ltd.","1.06","19008163.8","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tisa", +"TOPS","TOP Ships Inc.","1.6","95512","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/tops", +"TRCH","Torchlight Energy Resources, Inc.","1.225","85492791.65","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/trch", +"TRMD","TORM plc","7.93","586074151.78","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/trmd", +"TSEM","Tower Semiconductor Ltd.","24.82","2448709380.76","n/a","1994","Technology","Semiconductors","https://www.nasdaq.com/symbol/tsem", +"CLUB","Town Sports International Holdings, Inc.","10.75","292456727.75","n/a","2006","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/club", +"TOWN","Towne Bank","31.3","2261989871.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/town", +"TPIC","TPI Composites, Inc.","26.47","902548860.56","n/a","2016","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tpic", +"TCON","TRACON Pharmaceuticals, Inc.","2.5","74328327.5","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/tcon", +"TSCO","Tractor Supply Company","71.67","8747344212.63","n/a","1994","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/tsco", +"TWMC","Trans World Entertainment Corp.","1.3","46993141","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/twmc", +"TACT","TransAct Technologies Incorporated","11.05","81796332.15","n/a","1996","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/tact", +"TRNS","Transcat, Inc.","17","121596988","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/trns", +"TGA","TransGlobe Energy Corporation","2.04","147298952.76","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tga", +"TA","TravelCenters of America LLC","3.25","129995781.5","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/ta", +"TANNI","TravelCenters of America LLC","23.6054","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tanni", +"TANNL","TravelCenters of America LLC","22.91","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannl", +"TANNZ","TravelCenters of America LLC","23.672","0","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/tannz", +"TZOO","Travelzoo","16","199384848","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tzoo", +"TRMT","Tremont Mortgage Trust","12.42","39035302.38","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/trmt", +"TRVN","Trevena, Inc.","1.83","124382744.79","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/trvn", +"TCBK","TriCo Bancshares","38.66","888012158.72","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcbk", +"TRIL","Trillium Therapeutics Inc.","6","78884424","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tril", +"TRS","TriMas Corporation","28.75","1320322015","n/a","2007","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/trs", +"TRMB","Trimble Inc.","34.83","8680320583.65","n/a","1990","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/trmb", +"TRIB","Trinity Biotech plc","4.48","107319502.08","23955246","1992","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/trib", +"TMCXU","Trinity Merger Corp.","10.03","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/tmcxu", +"TRIP","TripAdvisor, Inc.","48.85","6712166104.25","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/trip", +"TSC","TriState Capital Holdings, Inc.","26.6","770953492.4","n/a","2013","Finance","Major Banks","https://www.nasdaq.com/symbol/tsc", +"TSCAP","TriState Capital Holdings, Inc.","26.31","762548360.34","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tscap", +"TBK","Triumph Bancorp, Inc.","40.5","1062816228","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/tbk", +"TRVG","trivago N.V.","4.78","148076694.64","30978388","2016","Technology","EDP Services","https://www.nasdaq.com/symbol/trvg", +"TRNC","tronc, Inc.","17.51","617890288.52","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/trnc", +"TROV","TrovaGene, Inc.","0.279","16566507.198","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/trov", +"TRUE","TrueCar, Inc.","9.04","912429574","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/true", +"THST","Truett-Hurst, Inc.","1.61","7239186.29","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/thst", +"TRUP","Trupanion, Inc.","28.23","880406187","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/trup", +"TRST","TrustCo Bank Corp NY","8.8","848578658.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trst", +"TRMK","Trustmark Corporation","32.64","2212409408.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trmk", +"TSRI","TSR, Inc.","5.025","9859361.55","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tsri", +"TTEC","TTEC Holdings, Inc.","33.6","1545825758.4","n/a","1996","Technology","Professional Services","https://www.nasdaq.com/symbol/ttec", +"TTMI","TTM Technologies, Inc.","16.12","1667539557.84","n/a","2000","Technology","Electrical Products","https://www.nasdaq.com/symbol/ttmi", +"TCX","Tucows Inc.","63.15","668892062.25","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/tcx", +"TUES","Tuesday Morning Corp.","2.7","123800553.9","n/a","1999","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/tues", +"TOUR","Tuniu Corporation","6.82","242867490.58","35611069","2014","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/tour", +"HEAR","Turtle Beach Corporation","16.33","223459671.01","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/hear", +"FOX","Twenty-First Century Fox, Inc.","37.28","69063194256.32","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/fox", +"FOXA","Twenty-First Century Fox, Inc.","37.77","46114902251.43","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/foxa", +"TWIN","Twin Disc, Incorporated","28.84","333139059.4","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/twin", +"TRCB","Two River Bancorp","17.28","147404845.44","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/trcb", +"TYME","Tyme Technologies, Inc.","3.29","333120458.51","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/tyme", +"USCR","U S Concrete, Inc.","57.4","964899108.6","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/uscr", +"PRTS","U.S. Auto Parts Network, Inc.","1.58","55257864.56","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prts", +"USEG","U.S. Energy Corp.","1.39","17501232.85","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/useg", +"GROW","U.S. Global Investors, Inc.","2.54","38467187.48","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/grow", +"USAU","U.S. Gold Corp.","1.35","23425313.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/usau", +"UBNT","Ubiquiti Networks, Inc.","80.98","5998134424.38","n/a","2011","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/ubnt", +"UFPT","UFP Technologies, Inc.","32.1","235880109","n/a","1993","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/ufpt", +"ULTA","Ulta Beauty, Inc.","257.6","15587899700.8","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/ulta", +"UCTT","Ultra Clean Holdings, Inc.","17.56","679998216.32","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/uctt", +"UPL","Ultra Petroleum Corp.","2.4","472928599.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/upl", +"RARE","Ultragenyx Pharmaceutical Inc.","64.18","3194386021.46","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rare", +"ULBI","Ultralife Corporation","9.55","151975300.2","n/a","1992","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ulbi", +"UMBF","UMB Financial Corporation","79.65","3987064821.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/umbf", +"UMPQ","Umpqua Holdings Corporation","23.86","5253302655.42","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/umpq", +"UNAM","Unico American Corporation","7.3721","39124715.1893","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/unam", +"UBSH","Union Bankshares Corporation","41.05","2705590804.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsh", +"UNB","Union Bankshares, Inc.","50.5","225515880.5","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unb", +"QURE","uniQure N.V.","30.83","1139070337.28","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/qure", +"UBCP","United Bancorp, Inc.","13.1","72764736","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubcp", +"UBOH","United Bancshares, Inc.","22.4895","73498182.3345","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uboh", +"UBSI","United Bankshares, Inc.","35.95","3779832790.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubsi", +"UCBA","United Community Bancorp","26.5","111766903.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/ucba", +"UCBI","United Community Banks, Inc.","33.43","2645157809.53","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ucbi", +"UCFC","United Community Financial Corp.","10.49","523584999.26","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ucfc", +"UBNK","United Financial Bancorp, Inc. ","17.74","904591658.12","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/ubnk", +"UFCS","United Fire Group, Inc","52.81","1316376280.88","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ufcs", +"UIHC","United Insurance Holdings Corp.","21.03","898947055.11","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/uihc", +"UNFI","United Natural Foods, Inc.","47.58","2398464169.14","n/a","1996","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/unfi", +"UBFO","United Security Bancshares","11.25","190109418.75","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ubfo", +"USLM","United States Lime & Minerals, Inc.","78.68","440033085.24","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/uslm", +"UTHR","United Therapeutics Corporation","107.7","4689691169.4","n/a","1999","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/uthr", +"UG","United-Guardian, Inc.","18.75","86143481.25","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ug", +"UNIT","Uniti Group Inc.","20.14","3538676183.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/unit", +"UNTY","Unity Bancorp, Inc.","23.2","248451607.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/unty", +"UBX","Unity Biotechnology, Inc.","13.98","585811461.24","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ubx", +"OLED","Universal Display Corporation","99.9","4703901190.2","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/oled", +"UEIC","Universal Electronics Inc.","30.75","434366443.5","n/a","1993","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/ueic", +"UFPI","Universal Forest Products, Inc.","34.91","2148497618.82","n/a","1993","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/ufpi", +"ULH","Universal Logistics Holdings, Inc.","24","681477408","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ulh", +"USAP","Universal Stainless & Alloy Products, Inc.","29.11","211500451.6","n/a","1994","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/usap", +"UVSP","Univest Corporation of Pennsylvania","29.8","876323414.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/uvsp", +"UMRX","Unum Therapeutics Inc.","11.68","348520524.48","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/umrx", +"UPLD","Upland Software, Inc.","32.27","694855872.55","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/upld", +"UONE","Urban One, Inc. ","1.75","84936405.75","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uone", +"UONEK","Urban One, Inc. ","1.8","87363160.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/uonek", +"URBN","Urban Outfitters, Inc.","42.76","4640721676.56","n/a","1993","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/urbn", +"URGN","UroGen Pharma Ltd.","62.04","960005781.24","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/urgn", +"ECOL","US Ecology, Inc.","58.9","1291764643.2","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/ecol", +"USAT","USA Technologies, Inc.","12","644045604","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usat", +"USATP","USA Technologies, Inc.","25.99","11567187.37","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/usatp", +"USAK","USA Truck, Inc.","26.76","223247253.48","n/a","1992","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/usak", +"UTMD","Utah Medical Products, Inc.","103.5","386110683","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/utmd", +"UTSI","UTStarcom Holdings Corp","4.88","175159894.48","n/a","2000","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/utsi", +"VLRX","Valeritas Holdings, Inc.","1.44","32245731.36","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/vlrx", +"VALX","Validea Market Legends ETF","30.1101","25589971.788","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/valx", +"VALU","Value Line, Inc.","20.04","194351106.36","n/a","1983","Finance","Investment Managers","https://www.nasdaq.com/symbol/valu", +"VNDA","Vanda Pharmaceuticals Inc.","16.9","880670846.9","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vnda", +"BBH","VanEck Vectors Biotech ETF","117.83","417884448.49","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbh", +"GNRX","VanEck Vectors Generic Drugs ETF","24.6001","3690015","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gnrx", +"PPH","VanEck Vectors Pharmaceutical ETF","58.4899","253737257.8062","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pph", +"VWOB","Vanguard Emerging Markets Government Bond ETF","75.62","991681814.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vwob", +"VNQI","Vanguard Global ex-U.S. Real Estate ETF","60.76","6154119132","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vnqi", +"VCIT","Vanguard Intermediate-Term Corporate Bond ETF","82.84","18185889637.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcit", +"VGIT","Vanguard Intermediate-Term Treasury ETF","61.82","1691254621.32","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgit", +"VIGI","Vanguard International Dividend Appreciation ETF","66.52","926201597.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vigi", +"VYMI","Vanguard International High Dividend Yield ETF","66.75","968287515","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vymi", +"VCLT","Vanguard Long-Term Corporate Bond ETF","86.92","2016916799.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vclt", +"VGLT","Vanguard Long-Treasury ETF","71.52","659220723.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vglt", +"VMBS","Vanguard Mortgage-Backed Securities ETF","50.82","5221815475.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vmbs", +"VONE","Vanguard Russell 1000 ETF","125.1","885082500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vone", +"VONG","Vanguard Russell 1000 Growth ETF","145.25","1732354772.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vong", +"VONV","Vanguard Russell 1000 Value ETF","107.39","1361168250","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vonv", +"VTWO","Vanguard Russell 2000 ETF","129.96","1426311000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwo", +"VTWG","Vanguard Russell 2000 Growth ETF","146.61","263898000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwg", +"VTWV","Vanguard Russell 2000 Value ETF","113.46","201391500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtwv", +"VTHR","Vanguard Russell 3000 ETF","125.4352","379441480","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vthr", +"VCSH","Vanguard Short-Term Corporate Bond ETF","77.89","20916799860.35","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcsh", +"VTIP","Vanguard Short-Term Inflation-Protected Securities Index Fund","48.87","4901270675.31","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtip", +"VGSH","Vanguard Short-Term Treasury ETF","59.74","2371529605.84","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgsh", +"VTC","Vanguard Total Corporate Bond ETF","80.6","50375000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtc", +"BNDX","Vanguard Total International Bond ETF","54.31","11661798496.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bndx", +"VXUS","Vanguard Total International Stock ETF","57.27","11234626978.65","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vxus", +"VEAC","Vantage Energy Acquisition Corp.","9.8","155124631.2","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veac", +"VEACU","Vantage Energy Acquisition Corp.","10.25","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacu", +"VEACW","Vantage Energy Acquisition Corp.","1.2","0","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/veacw", +"VREX","Varex Imaging Corporation","37.51","1423661104.25","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vrex", +"VRNS","Varonis Systems, Inc.","72.75","2091767727.75","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/vrns", +"VDSI","VASCO Data Security International, Inc.","20.35","820349200","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/vdsi", +"VBLT","Vascular Biogenics Ltd.","2.2","65774110.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vblt", +"VXRT","Vaxart, Inc.","5.08","36277240.12","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vxrt", +"VBIV","VBI Vaccines, Inc.","3.53","226681516.31","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vbiv", +"VTIQU","VectoIQ Acquisition Corp.","10","0","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/vtiqu", +"VECO","Veeco Instruments Inc.","17.8","866717582.2","n/a","1994","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/veco", +"VEON","VEON Ltd.","2.68","3970856909.68","1481663026","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/veon", +"VRA","Vera Bradley, Inc.","11.47","408734654.35","n/a","2010","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/vra", +"VCYT","Veracyte, Inc.","6.54","224622866.16","n/a","2013","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/vcyt", +"VSTM","Verastem, Inc.","4.75","268910434.25","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vstm", +"VCEL","Vericel Corporation","14.45","530045261.85","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vcel", +"VRNT","Verint Systems Inc.","41.95","2685304113.15","n/a","2002","Technology","EDP Services","https://www.nasdaq.com/symbol/vrnt", +"VRSN","VeriSign, Inc.","127.36","15676153996.8","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsn", +"VRSK","Verisk Analytics, Inc.","104.58","17282806926.84","n/a","2009","Technology","EDP Services","https://www.nasdaq.com/symbol/vrsk", +"VBTX","Veritex Holdings, Inc.","30.65","740157838.9","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/vbtx", +"VERI","Veritone, Inc.","22.27","362451265.05","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/veri", +"VRML","Vermillion, Inc.","1.12","78444058.56","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vrml", +"VRNA","Verona Pharma plc","16.4499","151420128.6573","9204927","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrna", +"VSAR","Versartis, Inc.","1.55","55926272.3","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vsar", +"VTNR","Vertex Energy, Inc","0.995","33190510.515","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/vtnr", +"VRTX","Vertex Pharmaceuticals Incorporated","156.34","39840158470.88","n/a","1991","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrtx", +"VERU","Veru Inc.","1.77","94717914.42","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/veru", +"VIA","Viacom Inc.","34.4","13842729970.4","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/via", +"VIAB","Viacom Inc.","28.16","9784476753.92","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/viab", +"VSAT","ViaSat, Inc.","62.88","3702726024.96","n/a","1996","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vsat", +"VIAV","Viavi Solutions Inc.","10.1","2285785721.8","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/viav", +"VICL","Vical Incorporated","1.72","37522260.96","n/a","1993","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vicl", +"VICR","Vicor Corporation","39.8","1573437638.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vicr", +"VCTR","Victory Capital Holdings, Inc.","10.11","686985621","n/a","2018","Finance","Investment Managers","https://www.nasdaq.com/symbol/vctr", +"CIZ","VictoryShares Developed Enhanced Volatility Wtd ETF","35.44","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ciz", +"VSDA","VictoryShares Dividend Accelerator ETF","28.1099","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsda", +"CEY","VictoryShares Emerging Market High Div Volatility Wtd ETF","25.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cey", +"CEZ","VictoryShares Emerging Market Volatility Wtd ETF","28.367","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cez", +"CID","VictoryShares International High Div Volatility Wtd ETF","35.5625","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cid", +"CIL","VictoryShares International Volatility Wtd ETF","41.09","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cil", +"CFO","VictoryShares US 500 Enhanced Volatility Wtd ETF","49.6768","34773760","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfo", +"CFA","VictoryShares US 500 Volatility Wtd ETF","49.7298","9945960","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cfa", +"CSF","VictoryShares US Discovery Enhanced Volatility Wtd ETF","46.43","25536500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csf", +"CDC","VictoryShares US EQ Income Enhanced Volatility Wtd ETF","45.83","29789500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdc", +"CDL","VictoryShares US Large Cap High Div Volatility Wtd ETF","44.58","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cdl", +"VSMV","VictoryShares US Multi-Factor Minimum Volatility ETF","27.61","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vsmv", +"CSB","VictoryShares US Small Cap High Div Volatility Wtd ETF","44.4626","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csb", +"CSA","VictoryShares US Small Cap Volatility Wtd ETF","47.47","2432763541.74","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/csa", +"VRAY","ViewRay, Inc.","7.04","528592901.76","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vray", +"VKTX","Viking Therapeutics, Inc.","5.31","270455265.45","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktx", +"VKTXW","Viking Therapeutics, Inc.","3.914","0","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vktxw", +"VBFC","Village Bank and Trust Financial Corp.","33","47326488","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/vbfc", +"VLGEA","Village Super Market, Inc.","28.36","407498969.48","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/vlgea", +"VNOM","Viper Energy Partners LP","30.8","3507566986","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/vnom", +"VIRC","Virco Manufacturing Corporation","4.3","66037065.1","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/virc", +"VTSI","VirTra, Inc.","5.275","41695219.425","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/vtsi", +"VIRT","Virtu Financial, Inc.","30.25","6073202808.75","n/a","2015","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/virt", +"VRTS","Virtus Investment Partners, Inc.","129.45","934297996.35","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrts", +"VRTSP","Virtus Investment Partners, Inc.","108.71","0","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/vrtsp", +"BBC","Virtus LifeSci Biotech Clinical Trials ETF","33.5242","33524334.0968","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbc", +"BBP","Virtus LifeSci Biotech Products ETF","43.03","43030172.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbp", +"VRTU","Virtusa Corporation","47.37","1394082188.91","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/vrtu", +"VTGN","VistaGen Therapeutics, Inc.","0.97","22215536.55","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtgn", +"VC","Visteon Corporation","134.09","3961711174.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/vc", +"VTL","Vital Therapies, Inc.","6.1","258450887.8","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtl", +"VIVE","Viveve Medical, Inc.","1.89","59099143.32","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/vive", +"VVPR","VivoPower International PLC","3.52","47721963.52","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/vvpr", +"VVUS","VIVUS, Inc.","0.6243","66209570.8842","n/a","1994","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vvus", +"VOD","Vodafone Group Plc","26.61","12639359125.71","474985311","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vod", +"VOXX","VOXX International Corporation","5.575","134909726.05","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/voxx", +"VYGR","Voyager Therapeutics, Inc.","20.33","657085848.68","n/a","2015","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/vygr", +"VSEC","VSE Corporation","50.52","549713475.12","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/vsec", +"VTVT","vTv Therapeutics Inc.","1.81","59390625","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vtvt", +"VUZI","Vuzix Corporation","5.45","149491396.3","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/vuzi", +"WBA","Walgreens Boots Alliance, Inc.","65.99","65440011426.23","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/wba", +"WAFD","Washington Federal, Inc.","32.55","2749648718.25","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafd", +"WAFDW","Washington Federal, Inc.","15.13","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wafdw", +"WASH","Washington Trust Bancorp, Inc.","58.4","1008589024","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wash", +"WSBF","Waterstone Financial, Inc.","17.5","513045872.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wsbf", +"WVE","WAVE Life Sciences Ltd.","43.05","1252989708.6","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/wve", +"WSTG","Wayside Technology Group, Inc.","14.15","64258022.45","n/a","n/a","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/wstg", +"WCFB","WCF Bancorp, Inc.","9.43","24155341.06","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wcfb", +"WDFC","WD-40 Company","135.4","1883626036.4","n/a","1973","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/wdfc", +"WEB","Web.com Group, Inc.","19.2","950159808","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/web", +"WB","Weibo Corporation","101.8","6524090092.2","64087329","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wb", +"WEBK","Wellesley Bancorp, Inc.","32.5","81462290","n/a","2012","Finance","Banks","https://www.nasdaq.com/symbol/webk", +"WEN","Wendy's Company (The)","16.35","3911139907.5","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wen", +"WERN","Werner Enterprises, Inc.","37.35","2700433983.6","n/a","1986","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/wern", +"WSBC","WesBanco, Inc.","46.59","2169645563.49","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsbc", +"WTBA","West Bancorporation","25.3","411668798.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtba", +"WABC","Westamerica Bancorporation","57.44","1529427538.56","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wabc", +"WSTL","Westell Technologies, Inc.","3.04","47484362.24","n/a","1995","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/wstl", +"WDC","Western Digital Corporation","86.52","25890423117.72","n/a","n/a","Technology","Electronic Components","https://www.nasdaq.com/symbol/wdc", +"WNEB","Western New England Bancorp, Inc.","10.9","326368508.5","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/wneb", +"WPRT","Westport Fuel Systems Inc","2.72","357080808.48","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wprt", +"WWR","Westwater Resources, Inc.","0.43","18180303.25","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/wwr", +"WEYS","Weyco Group, Inc.","34.05","350051637.9","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/weys", +"WHLR","Wheeler Real Estate Investment Trust, Inc.","4.27","38672207.21","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlr", +"WHLRD","Wheeler Real Estate Investment Trust, Inc.","17.99","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrd", +"WHLRP","Wheeler Real Estate Investment Trust, Inc.","16.625","11970000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrp", +"WHLRW","Wheeler Real Estate Investment Trust, Inc.","0.02","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/whlrw", +"WHF","WhiteHorse Finance, Inc.","14.02","287857910.96","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whf", +"WHFBL","WhiteHorse Finance, Inc.","25.6693","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/whfbl", +"WHLM","Wilhelmina International, Inc.","7.44","39997737.6","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/whlm", +"WVVI","Willamette Valley Vineyards, Inc.","8.3748","41576937.4692","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvi", +"WVVIP","Willamette Valley Vineyards, Inc.","4.825","0","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/wvvip", +"WLDN","Willdan Group, Inc.","27.06","239835080.1","n/a","2006","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/wldn", +"WLFC","Willis Lease Finance Corporation","33.6","213651076.8","n/a","1996","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/wlfc", +"WLTW","Willis Towers Watson Public Limited Company","154.14","20321809122.3","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/wltw", +"WSC","WillScot Corporation","12.45","1153731452.85","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wsc", +"WSCWW","WillScot Corporation","1.38","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/wscww", +"WIN","Windstream Holdings, Inc.","1.46","298683536.9","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/win", +"WING","Wingstop Inc.","51.78","1512380505.36","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/wing", +"WINA","Winmark Corporation","135.7","522377964.2","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/wina", +"WINS","Wins Finance Holdings Inc.","140","2777269880","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wins", +"WTFC","Wintrust Financial Corporation","94.75","5332807428","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfc", +"WTFCM","Wintrust Financial Corporation","27.04","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfcm", +"WTFCW","Wintrust Financial Corporation","79.9999","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wtfcw", +"AGZD","WisdomTree Barclays Interest Rate Hedged U.S. Aggregate Bond F","48.09","33663000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agzd", +"AGND","WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund","44.3196","39887640","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/agnd", +"CXSE","WisdomTree China ex-State-Owned Enterprises Fund","88.699","219530025","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cxse", +"EMCG","WisdomTree Emerging Markets Consumer Growth Fund","24.67","46873000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcg", +"EMCB","WisdomTree Emerging Markets Corporate Bond Fund","69.3","41580000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emcb", +"DGRE","WisdomTree Emerging Markets Quality Dividend Growth Fund","26.0404","78121200","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgre", +"DXGE","WisdomTree Germany Hedged Equity Fund","33.02","92456000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxge", +"HYZD","WisdomTree Interest Rate Hedged High Yield Bond Fund","24.13","212344000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hyzd", +"WETF","WisdomTree Investments, Inc.","11.66","1785194225.76","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/wetf", +"DXJS","WisdomTree Japan Hedged SmallCap Equity Fund","46.8","205920000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dxjs", +"GULF","WisdomTree Middle East Dividend Fund","19.02","17118000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gulf", +"HYND","WisdomTree Negative Duration High Yield Bond Fund","21.78","30492000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hynd", +"DGRW","WisdomTree U.S. Quality Dividend Growth Fund","41.31","2137792500","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrw", +"DGRS","WisdomTree U.S. SmallCap Quality Dividend Growth Fund","36.1","102885000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dgrs", +"WIX","Wix.com Ltd.","87.95","4123833900.5","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wix", +"WMIH","WMIH Corp.","1.4","289399784.8","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wmih", +"WWD","Woodward, Inc.","75.52","4645961173.76","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wwd", +"WDAY","Workday, Inc.","132.92","28594391207.32","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/wday", +"WKHS","Workhorse Group, Inc.","2.75","115884450","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/wkhs", +"WRLD","World Acceptance Corporation","108.75","987583762.5","n/a","1991","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wrld", +"WMGI","Wright Medical Group N.V.","24.38","2583543894.66","n/a","2011","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgi", +"WMGIZ","Wright Medical Group N.V.","1.21","0","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/wmgiz", +"WSFS","WSFS Financial Corporation","52.2","1646362265.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wsfs", +"WSCI","WSI Industries Inc.","4.65","13806817.2","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wsci", +"WVFC","WVS Financial Corp.","16.42","32973724.48","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/wvfc", +"WYNN","Wynn Resorts, Limited","189.98","20629366809.1","n/a","2002","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/wynn", +"XBIT","XBiotech Inc.","4.29","152379821.88","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbit", +"XELB","Xcel Brands, Inc","2.55","46561118.1","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/xelb", +"XEL","Xcel Energy Inc.","43.83","22303200118.5","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/xel", +"XCRA","Xcerra Corporation","13.57","745190172.1","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/xcra", +"XNCR","Xencor, Inc.","34.11","1897369500.42","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xncr", +"XBIO","Xenetic Biosciences, Inc.","1.9","16563327.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xbio", +"XENE","Xenon Pharmaceuticals Inc.","6.45","91410612.6","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xene", +"XGTI","XG Technology, Inc","0.775","12491019.1","n/a","2013","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/xgti", +"XGTIW","XG Technology, Inc","3.3503","0","n/a","2013","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/xgtiw", +"XLNX","Xilinx, Inc.","71.47","18110783880","n/a","1990","Technology","Semiconductors","https://www.nasdaq.com/symbol/xlnx", +"XOMA","XOMA Corporation","25.16","210516688.88","n/a","1986","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xoma", +"XPER","Xperi Corporation","21.75","1066420422","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/xper", +"XPLR","Xplore Technologies Corp","3.255","35916985.02","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/xplr", +"XSPA","XpresSpa Group, Inc. ","0.4298","11447497.355","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/xspa", +"XSPL","Xspand Products Lab, Inc.","6.52","0","n/a","2018","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/xspl", +"XTLB","XTL Biopharmaceuticals Ltd.","2.0201","2619631.3383","1296783","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/xtlb", +"XNET","Xunlei Limited","11.92","426983030.08","35820724","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/xnet", +"YNDX","Yandex N.V.","34.07","11164412847.89","n/a","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/yndx", +"YRIV","Yangtze River Port and Logistics Limited ","4.55","784167229.3","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/yriv", +"YTRA","Yatra Online, Inc.","7.25","251059641","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/ytra", +"YTEN","Yield10 Bioscience, Inc.","1.621","16196994.717","n/a","n/a","Basic Industries","Containers/Packaging","https://www.nasdaq.com/symbol/yten", +"YIN","Yintech Investment Holdings Limited","9.58","131064641.02","13681069","2016","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/yin", +"YOGA","YogaWorks, Inc.","2.23","36502370.48","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/yoga", +"YGYI","Youngevity International, Inc.","3.92","84421390.48","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/ygyi", +"YRCW","YRC Worldwide, Inc.","10.57","358913968.7","n/a","n/a","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/yrcw", +"YECO","Yulong Eco-Materials Limited","3.4952","8427171.864","n/a","2017","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/yeco", +"YY","YY Inc.","108.42","5206594354.26","48022453","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/yy", +"ZFGN","Zafgen, Inc.","6.72","185225685.12","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zfgn", +"ZAGG","ZAGG Inc","15.6","442116214.8","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/zagg", +"ZLAB","Zai Lab Limited","20.61","197512493.13","9583333","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zlab", +"ZEAL","Zealand Pharma A/S","15.8","57610070.6","3646207","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zeal", +"ZBRA","Zebra Technologies Corporation","153.63","8203466374.65","n/a","1991","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/zbra", +"Z","Zillow Group, Inc.","52.115","10076414612.46","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/z", +"ZG","Zillow Group, Inc.","52.09","10071580872.36","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/zg", +"ZN","Zion Oil & Gas Inc","4.15","240789565.3","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/zn", +"ZNWAA","Zion Oil & Gas Inc","n/a","0","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/znwaa", +"ZION","Zions Bancorporation","58.3","11491803450.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zion", +"ZIONW","Zions Bancorporation","25.7","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionw", +"ZIONZ","Zions Bancorporation","22","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zionz", +"ZIOP","ZIOPHARM Oncology Inc","4.45","633675265.2","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ziop", +"ZIXI","Zix Corporation","5.47","293938151.76","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/zixi", +"ZKIN","ZK International Group Co., Ltd","6.67","88160805.04","n/a","2017","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/zkin", +"ZGNX","Zogenix, Inc.","39.95","1407173751.35","n/a","2010","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zgnx", +"ZSAN","Zosano Pharma Corporation","4.27","51124876.53","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zsan", +"ZS","Zscaler, Inc.","27.39","3213709976.73","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/zs", +"ZUMZ","Zumiez Inc.","25.15","639731496","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/zumz", +"ZYNE","Zynerba Pharmaceuticals, Inc.","9.81","133037069.13","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zyne", +"ZNGA","Zynga Inc.","4.08","3499989170.64","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/zn", +"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote", +"DDD","3D Systems Corporation","13.89","1580844985.26","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ddd", +"MMM","3M Company","205.07","121748476269.74","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/mmm", +"WBAI","500.com Limited","18.99","787796162.1","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/wbai", +"WUBA","58.com Inc.","81.63","12029940932.58","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/wuba", +"EGHT","8x8 Inc","18.1","1683386409.4","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/eght", +"AHC","A.H. Belo Corporation","4.85","105299897.15","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/ahc", +"ATEN","A10 Networks, Inc.","6.29","445026620.5","n/a","2014","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/aten", +"AAC","AAC Holdings, Inc.","10.29","253181879.37","n/a","2014","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/aac", +"AIR","AAR Corp.","47.51","1645686442.38","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/air", +"AAN","Aaron's, Inc.","40.7","2953936850.7","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/aan", +"ABB","ABB Ltd","23.1","49174467249.6","n/a","n/a","Consumer Durables","Electrical Products","https://www.nasdaq.com/symbol/abb", +"ABT","Abbott Laboratories","63.18","110766403055.88","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abt", +"ABBV","AbbVie Inc.","99.32","157608867073.32","n/a","2012","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/abbv", +"ANF","Abercrombie & Fitch Company","24.55","1666259073","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/anf", +"AGD","Aberdeen Global Dynamic Dividend Fund","10.64","133527552.48","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/agd", +"AWP","Aberdeen Global Premier Properties Fund","6.38","544902727.38","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/awp", +"ACP","Aberdeen Income Credit Strategies Fund","13.93","182121822.96","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/acp", +"JEQ","Aberdeen Japan Equity Fund, Inc. ","9.01","120635538.72","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/jeq", +"AOD","Aberdeen Total Dynamic Dividend Fund","9.06","974795651.34","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/aod", +"ABM","ABM Industries Incorporated","32.18","2114226064.36","n/a","n/a","Finance","Diversified Commercial Services","https://www.nasdaq.com/symbol/abm", +"AKR","Acadia Realty Trust","26.9","2194781491","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/akr", +"ACN","Accenture plc","160.61","108093390785.32","n/a","2001","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/acn", +"ACCO","Acco Brands Corporation","13.4","1436561525.6","n/a","n/a","Consumer Durables","Publishing","https://www.nasdaq.com/symbol/acco", +"ATV","Acorn International, Inc.","33","88444620","n/a","2007","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/atv", +"ATU","Actuant Corporation","25.1","1523229518.5","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/atu", +"AYI","Acuity Brands Inc","121.5","4981429651.5","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/ayi", +"GOLF","Acushnet Holdings Corp.","24.31","1817039670.16","n/a","2016","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/golf", +"ADX","Adams Diversified Equity Fund, Inc.","15.63","1544761259.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/adx", +"PEO","Adams Natural Resources Fund, Inc.","20.38","581870378.62","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/peo", +"AGRO","Adecoagro S.A.","8.29","967205574.4","n/a","2011","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/agro", +"ADNT","Adient plc","56.56","5281023715.52","n/a","2016","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/adnt", +"ADT","ADT Inc.","8","6003609992","n/a","2018","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/adt", +"ATGE","Adtalem Global Education Inc.","48.85","2942088950","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/atge", +"AAP","Advance Auto Parts Inc","130.05","9627771995.55","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/aap", +"ADSW","Advanced Disposal Services, Inc.","23.75","2103171417.5","n/a","2016","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/adsw", +"WMS","Advanced Drainage Systems, Inc.","29.25","1654452832.5","n/a","2014","Capital Goods","Containers/Packaging","https://www.nasdaq.com/symbol/wms", +"ASIX","AdvanSix Inc.","39.44","1202893456.88","n/a","2016","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/asix", +"AAV","Advantage Oil & Gas Ltd","3.1","577229228.7","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/aav", +"AVK","Advent Claymore Convertible Securities and Income Fund","15.65","313684609.25","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/avk", +"AGC","Advent Claymore Convertible Securities and Income Fund II","5.72","156541207.68","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/agc", +"LCM","Advent/Claymore Enhanced Growth & Income Fund","7.9","72538123.9","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/lcm", +"ACM","AECOM","34.22","5486395928.5","n/a","2007","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/acm", +"ANW","Aegean Marine Petroleum Network Inc.","1","40640422","n/a","2006","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/anw", +"AEB","Aegon NV","24.785","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aeb", +"AED","Aegon NV","26.21","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aed", +"AEG","Aegon NV","6.32","12919592110.56","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aeg", +"AEH","Aegon NV","26.1","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/aeh", +"AER","Aercap Holdings N.V.","54.99","8092121747.58","n/a","2006","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/aer", +"HIVE","Aerohive Networks, Inc.","4.11","224525888.7","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/hive", +"AJRD","Aerojet Rocketdyne Holdings, Inc. ","29.65","2238575000","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/ajrd", +"AET","Aetna Inc.","179.74","58792954000","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/aet", +"AMG","Affiliated Managers Group, Inc.","165.17","8971232664.82","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/amg", +"AFL","Aflac Incorporated","45.68","35363951026.72","n/a","n/a","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/afl", +"MITT","AG Mortgage Investment Trust, Inc.","19.04","536945669.12","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/mitt", +"AGCO","AGCO Corporation","63.92","5084184079.92","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/agco", +"A","Agilent Technologies, Inc.","65.23","20870477178.98","n/a","1999","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/a", +"AEM","Agnico Eagle Mines Limited","44.25","10331676027","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/aem", +"ADC","Agree Realty Corporation","53.34","1655314035.06","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/adc", +"AL","Air Lease Corporation","45.28","4708632198.56","n/a","2011","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/al", +"APD","Air Products and Chemicals, Inc.","167.72","36763159481.16","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/apd", +"AYR","Aircastle Limited","21.42","1675987293.96","n/a","2006","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/ayr", +"AKS","AK Steel Holding Corporation","4.71","1485087915.9","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/aks", +"ALG","Alamo Group, Inc.","95.82","1116707839.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/alg", +"AGI","Alamos Gold Inc.","5.9","2295998994.8","n/a","2015","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/agi", +"ALK","Alaska Air Group, Inc.","62.17","7663001896.29","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/alk", +"AIN","Albany International Corporation","63.3","2038260000","n/a","n/a","Basic Industries","Textiles","https://www.nasdaq.com/symbol/ain", +"ALB","Albemarle Corporation","95.22","10546876379.34","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/alb", +"AA","Alcoa Corporation","49.19","9171762917.17","n/a","2016","Basic Industries","Aluminum","https://www.nasdaq.com/symbol/aa", +"ALEX","Alexander & Baldwin, Inc.","21.67","1559220296.48","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/alex", +"ALX","Alexander's, Inc.","384.72","1964876608.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/alx", +"ARE","Alexandria Real Estate Equities, Inc.","126.34","13010821557.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/are", +"AQN","Algonquin Power & Utilities Corp.","9.52","4480476206.64","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/aqn", +"BABA","Alibaba Group Holding Limited","203.62","522455205822.12","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/baba", +"Y","Alleghany Corporation","593.37","9072504472.41","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/y", +"ATI","Allegheny Technologies Incorporated","29.01","3645026026.26","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/ati", +"ALLE","Allegion plc","80.21","7616692832.32","n/a","2013","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/alle", +"AGN","Allergan plc.","163.27","55358918380.29","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/agn", +"ALE","Allete, Inc.","73.37","3761753783.59","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/ale", +"AKP","Alliance California Municipal Income Fund Inc","12.92","110526310.56","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/akp", +"ADS","Alliance Data Systems Corporation","220.57","12219523519.21","n/a","2001","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ads", +"AFB","Alliance National Municipal Income Fund Inc","12.64","363335991.04","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/afb", +"AOI","Alliance One International, Inc.","19.05","171616211.25","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/aoi", +"AWF","Alliance World Dollar Government Fund II","11.67","1006300330.59","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/awf", +"AB","AllianceBernstein Holding L.P.","28.9","2821904172.7","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/ab", +"LNT","Alliant Energy Corporation","39.19","9071772839.32","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/lnt", +"CBH","AllianzGI Convertible & Income 2024 Target Term Fund","9.36","170885632.32","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/cbh", +"NCV","AllianzGI Convertible & Income Fund","6.99","622528337.52","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ncv", +"NCZ","AllianzGI Convertible & Income Fund II","6.08","456716807.68","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ncz", +"ACV","AllianzGI Diversified Income & Convertible Fund","23.74","243927787.8","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/acv", +"NIE","AllianzGI Equity & Convertible Income Fund","22.33","618741188.45","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/nie", +"NFJ","AllianzGI NFJ Dividend, Interest & Premium Strategy Fund","13.17","1248536821.77","n/a","2005","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nfj", +"ALSN","Allison Transmission Holdings, Inc.","42.53","5844208488.7","n/a","2012","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/alsn", +"ALL","Allstate Corporation (The)","93.2","32758758490","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/all", +"ALLY","Ally Financial Inc.","26.6","11438759589.6","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ally", +"AYX","Alteryx, Inc.","36.85","2233313227.75","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ayx", +"ATUS","Altice USA, Inc.","17.64","13001896560.24","n/a","2017","Consumer Services","Television Services","https://www.nasdaq.com/symbol/atus", +"ATUS$","Altice USA, Inc.","17.7","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/atus$", +"MO","Altria Group","56.69","107294236888.96","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/mo", +"ACH","Aluminum Corporation of China Limited","13.27","7910936097.83","n/a","2001","Basic Industries","Aluminum","https://www.nasdaq.com/symbol/ach", +"AMBR","Amber Road, Inc.","9.15","250078851.3","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ambr", +"ABEV","Ambev S.A.","4.85","76234216215.6","n/a","2013","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/abev", +"AMC","AMC Entertainment Holdings, Inc.","14.65","1876245116.35","n/a","2013","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/amc", +"AEE","Ameren Corporation","56.9","13863901618.3","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/aee", +"AMRC","Ameresco, Inc.","12.05","573170902.5","n/a","2010","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/amrc", +"AMOV","America Movil, S.A.B. de C.V.","14.9377","49341622214.1216","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/amov", +"AMX","America Movil, S.A.B. de C.V.","14.94","49349219483.52","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/amx", +"AAT","American Assets Trust, Inc.","37.18","1755025535.12","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/aat", +"AXL","American Axle & Manufacturing Holdings, Inc.","16.82","1878094674.86","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/axl", +"ACC","American Campus Communities Inc","41.56","5680622241.32","n/a","2004","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/acc", +"AEO","American Eagle Outfitters, Inc.","24.08","4252852502.08","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/aeo", +"AEP","American Electric Power Company, Inc.","64.15","31595380600.5","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/aep", +"AEL","American Equity Investment Life Holding Company","36.95","3329046830.5","n/a","2003","Finance","Life Insurance","https://www.nasdaq.com/symbol/ael", +"AXP","American Express Company","101.48","87309556563.4","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/axp", +"AFG","American Financial Group, Inc.","111.11","9881592405.31","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afg", +"AFGE","American Financial Group, Inc.","25.99","0","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afge", +"AFGH","American Financial Group, Inc.","25.55","0","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afgh", +"AMH","American Homes 4 Rent","20.77","6144878503.51","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/amh", +"AIG","American International Group, Inc.","53.87","48358202980.29","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/aig", +"AMID","American Midstream Partners, LP","10.4","549731332.8","n/a","2011","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/amid", +"ARL","American Realty Investors, Inc.","13.7","219159941.2","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/arl", +"ARA","American Renal Associates Holdings, Inc","15.09","489481980.63","n/a","2016","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ara", +"AWR","American States Water Company","55.14","2025480558.24","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/awr", +"AMT","American Tower Corporation (REIT)","138.18","61028567607.42","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/amt", +"AVD","American Vanguard Corporation","23.6","704831841.6","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/avd", +"AWK","American Water Works","79.27","14113855606.14","n/a","2008","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/awk", +"COLD","Americold Realty Trust","21.74","3099736245.36","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cold", +"APU","AmeriGas Partners, L.P.","42.33","3935695414.32","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/apu", +"AMP","AMERIPRISE FINANCIAL SERVICES, INC.","142.07","20545140780.14","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/amp", +"ABC","AmerisourceBergen Corporation (Holding Co)","86.6","19035032375.4","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/abc", +"ANFI","Amira Nature Foods Ltd","2.59","91765481.92","n/a","2012","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/anfi", +"AMN","AMN Healthcare Services Inc","56.25","2691848868.75","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/amn", +"AMRX","Amneal Pharmaceuticals, Inc.","18.96","1400605460.16","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/amrx", +"AP","Ampco-Pittsburgh Corporation","10","123621980","n/a","n/a","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/ap", +"APH","Amphenol Corporation","90.81","27373386995.82","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/aph", +"AXR","AMREP Corporation","7","56690928","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/axr", +"AME","AMTEK, Inc.","75.78","17549057302.02","n/a","n/a","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/ame", +"AFSS","AmTrust Financial Services, Inc.","24.05","0","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afss", +"AFST","AmTrust Financial Services, Inc.","25.11","0","n/a","2015","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/afst", +"APC","Anadarko Petroleum Corporation","71.65","36906073255.8","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/apc", +"ANDV","Andeavor","144.8","21882535828","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/andv", +"ANDX","Andeavor Logistics LP","44.26","9612737162.16","n/a","2011","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/andx", +"AU","AngloGold Ashanti Limited","8.58","3525822488.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/au", +"BUD","Anheuser-Busch Inbev SA","93.96","151059526859.16","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/bud", +"AXE","Anixter International Inc.","65.05","2174959499.8","n/a","n/a","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/axe", +"NLY","Annaly Capital Management Inc","10.45","12118839784.15","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nly", +"AMGP","Antero Midstream GP LP","19.24","3582487903.8","n/a","2017","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/amgp", +"AM","Antero Midstream Partners LP","31.46","5884070921.3","n/a","2014","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/am", +"AR","Antero Resources Corporation","19.83","6287136896.55","n/a","2013","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ar", +"ANTM","Anthem, Inc.","229.59","58591198332.99","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/antm", +"ANH","Anworth Mortgage Asset Corporation","5.05","496386533.15","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/anh", +"AON","Aon plc","142.04","34730557914.68","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/aon", +"APA","Apache Corporation","41.75","15954607732.75","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/apa", +"AIV","Apartment Investment and Management Company","41.42","6517443627.2","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/aiv", +"APY","Apergy Corporation","42.25","3267607733","n/a","2018","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/apy", +"ARI","Apollo Commercial Real Estate Finance","18.75","2306630643.75","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ari", +"APO","Apollo Global Management, LLC","32.19","13073240265.63","n/a","2011","Finance","Investment Managers","https://www.nasdaq.com/symbol/apo", +"AIY","Apollo Investment Corporation","25.3212","0","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/aiy", +"AFT","Apollo Senior Floating Rate Fund Inc.","16.67","259602926.87","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/aft", +"AIF","Apollo Tactical Income Fund Inc.","15.84","229110171.84","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/aif", +"APLE","Apple Hospitality REIT, Inc.","18.98","4371845190.44","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/aple", +"AIT","Applied Industrial Technologies, Inc.","72.75","2815157207.25","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/ait", +"ATR","AptarGroup, Inc.","93.24","5816957632.92","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/atr", +"APTV","Aptiv PLC","100.66","26651658612.6","n/a","2011","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/aptv", +"WTR","Aqua America, Inc.","33.75","6004045822.5","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/wtr", +"AQ","Aquantia Corp.","11.49","385337820.51","n/a","2017","Technology","Semiconductors","https://www.nasdaq.com/symbol/aq", +"WAAS","AquaVenture Holdings Limited","14.94","396257399.82","n/a","2016","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/waas", +"ARMK","Aramark","39.32","9681077701.92","n/a","2013","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/armk", +"ABR","Arbor Realty Trust","9.5","651341232.5","n/a","2004","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/abr", +"ARC","ARC Document Solutions, Inc.","2.06","93240370.96","n/a","2004","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/arc", +"MT","ArcelorMittal","33.17","33598449824.79","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/mt", +"ARCH","Arch Coal, Inc.","86.66","1786487753.96","n/a","2016","Energy","Coal Mining","https://www.nasdaq.com/symbol/arch", +"ADM","Archer-Daniels-Midland Company","44.69","24989941227.65","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/adm", +"AROC","Archrock, Inc.","11.8","1528183142.8","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/aroc", +"ARNC","Arconic Inc.","17.95","8666836392.45","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/arnc", +"ARCO","Arcos Dorados Holdings Inc.","7.2","1519722057.6","n/a","2011","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/arco", +"RCUS","Arcus Biosciences, Inc.","16.28","723715597","n/a","2018","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rcus", +"ARD","Ardagh Group S.A.","16.9","3993470000","n/a","2017","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/ard", +"ASC","Ardmore Shipping Corporation","8.05","261185590.75","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/asc", +"AFC","Ares Capital Corporation","26.2265","209812000","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/afc", +"ACRE","Ares Commercial Real Estate Corporation","13.9","397524932.4","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/acre", +"ARDC","Ares Dynamic Credit Allocation Fund, Inc.","16.45","377732138","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/ardc", +"ARES","Ares Management L.P.","21.9","4770903831","n/a","2014","Finance","Investment Managers","https://www.nasdaq.com/symbol/ares", +"AGX","Argan, Inc.","39.4","613368128.6","n/a","n/a","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/agx", +"ARGD","Argo Group International Holdings, Ltd.","25.17","0","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/argd", +"ARGO","Argo Group International Holdings, Ltd.","63.55","2153687956.55","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/argo", +"ANET","Arista Networks, Inc.","270.9","20152520274.6","n/a","2014","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/anet", +"AI","Arlington Asset Investment Corp","11.5","323618291.5","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/ai", +"AIC","Arlington Asset Investment Corp","23.6","0","n/a","2015","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/aic", +"AIW","Arlington Asset Investment Corp","24.25","0","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/aiw", +"AHH","Armada Hoffler Properties, Inc.","14.51","656389493.93","n/a","2013","Finance","Real Estate","https://www.nasdaq.com/symbol/ahh", +"ARR","ARMOUR Residential REIT, Inc.","22.91","1004379508.93","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/arr", +"AFI","Armstrong Flooring, Inc.","14.11","363421576.43","n/a","2016","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/afi", +"AWI","Armstrong World Industries Inc","63.6","3297293282.4","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/awi", +"ARW","Arrow Electronics, Inc.","77.55","6794872372.2","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/arw", +"AJG","Arthur J. Gallagher & Co.","67.24","12256036520","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/ajg", +"APAM","Artisan Partners Asset Management Inc.","33.15","2552140299.15","n/a","2013","Finance","Investment Managers","https://www.nasdaq.com/symbol/apam", +"ASA","ASA Gold and Precious Metals Limited","10.43","201194700","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/asa", +"ABG","Asbury Automotive Group Inc","73.6","1518476633.6","n/a","2002","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/abg", +"ASX","ASE Industrial Holding Co., Ltd.","5.17","10965965701.46","n/a","2018","Technology","Semiconductors","https://www.nasdaq.com/symbol/asx", +"ASGN","ASGN Incorporated","80.15","4192179706.4","n/a","1992","Technology","Professional Services","https://www.nasdaq.com/symbol/asgn", +"AHT","Ashford Hospitality Trust Inc","7.38","727936041.6","n/a","2003","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/aht", +"ASH","Ashland Global Holdings Inc.","79.61","4967892878.75","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/ash", +"APB","Asia Pacific Fund, Inc. (The)","14.9967","155126944.5624","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/apb", +"ASPN","Aspen Aerogels, Inc.","5.06","120844200.18","n/a","2014","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/aspn", +"AHL","Aspen Insurance Holdings Limited","43.6","2600863213.6","n/a","2003","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ahl", +"ASB","Associated Banc-Corp","28.7","4901805651.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/asb", +"AC","Associated Capital Group, Inc.","38.3","885008172.9","n/a","2015","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ac", +"AIZ","Assurant, Inc.","97.5","6151258815","n/a","2004","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/aiz", +"AIZP","Assurant, Inc.","107","0","n/a","n/a","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/aizp", +"AGO","Assured Guaranty Ltd.","37.03","4158887290.88","n/a","2004","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ago", +"AZN","Astrazeneca PLC","36.36","92110599800.64","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/azn", +"HOME","At Home Group Inc.","36.75","2298257461.5","n/a","2016","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/home", +"T","AT&T Inc.","33.81","207627210000","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/t", +"TBB","AT&T Inc.","25.58","0","n/a","2017","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tbb", +"ATTO","Atento S.A.","7.6","561708825.6","n/a","2014","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/atto", +"ATH","Athene Holding Ltd.","46","9191522384","n/a","2016","Finance","Life Insurance","https://www.nasdaq.com/symbol/ath", +"ATKR","Atkore International Group Inc.","22.45","1045671497.75","n/a","2016","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/atkr", +"AT","Atlantic Power Corporation","2.2","247456855.8","n/a","n/a","Energy","Electric Utilities: Central","https://www.nasdaq.com/symbol/at", +"ATO","Atmos Energy Corporation","85.73","9521573216.07","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/ato", +"AUO","AU Optronics Corp","4.4","4234667848.4","n/a","2002","Technology","Semiconductors","https://www.nasdaq.com/symbol/auo", +"ATHM","Autohome Inc.","111.68","13082290798.08","n/a","2013","Technology","EDP Services","https://www.nasdaq.com/symbol/athm", +"ALV","Autoliv, Inc.","157.44","13712136825.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/alv", +"AN","AutoNation, Inc.","48.44","4400474592.36","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/an", +"AZO","AutoZone, Inc.","664.81","17725164220","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/azo", +"AVB","AvalonBay Communities, Inc.","166.86","23061522870.9","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/avb", +"AGR","Avangrid, Inc.","50.4","15573865708.8","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/agr", +"AVYA","Avaya Holdings Corp.","20.75","2278294971","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/avya", +"AVY","Avery Dennison Corporation","106.3","9357683288.1","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/avy", +"AVH","Avianca Holdings S.A.","7.6","947137923.6","n/a","2013","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/avh", +"AVA","Avista Corporation","52.4","3441081014","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/ava", +"AVP","Avon Products, Inc.","1.64","724355716.6","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/avp", +"AVX","AVX Corporation","15.85","2671190783.95","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/avx", +"EQH","AXA Equitable Holdings, Inc.","21.26","11926860000","n/a","2018","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/eqh", +"AXTA","Axalta Coating Systems Ltd.","31.79","7797341429.13","n/a","2014","Basic Industries","Paints/Coatings","https://www.nasdaq.com/symbol/axta", +"AXS","Axis Capital Holdings Limited","57.91","4836582973.6","n/a","2003","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/axs", +"AZUL","Azul S.A.","17.8","1981655719.4","n/a","2017","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/azul", +"AZRE","Azure Power Global Limited","14.66","380940935.62","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/azre", +"AZZ","AZZ Inc.","44.9","1168479485.8","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/azz", +"BGS","B&G Foods, Inc.","28.65","1907892888","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/bgs", +"BW","Babcock","2.42","408103606.68","n/a","2015","Capital Goods","Building Products","https://www.nasdaq.com/symbol/bw", +"BGH","Babson Global Short Duration High Yield Fund","18.81","377288139.69","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/bgh", +"BMI","Badger Meter, Inc.","44.3","1289747187.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bmi", +"BHGE","Baker Hughes, a GE company","34.69","38605533357.14","n/a","2017","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/bhge", +"BBN","BalckRock Taxable Municipal Bond Trust","21.8","1245086987.6","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/bbn", +"BLL","Ball Corporation","37.33","13037130133.25","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/bll", +"BANC","Banc of California, Inc.","20.15","1019480807.15","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/banc", +"BBVA","Banco Bilbao Viscaya Argentaria S.A.","7.14","47608710181.2","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bbva", +"BBD","Banco Bradesco Sa","7.04","51835080675.84","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bbd", +"BBDO","Banco Bradesco Sa","6.31","44343523277.37","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bbdo", +"BCH","Banco De Chile","94.59","15677367409.8","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bch", +"BLX","Banco Latinoamericano de Comercio Exterior, S.A.","26.3","1040046886.7","n/a","1992","Finance","Commercial Banks","https://www.nasdaq.com/symbol/blx", +"BSMX","Banco Santander (M?xico), S.A., Instituci?n de Ban","6.75","9162442379.25","n/a","2012","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bsmx", +"BSBR","Banco Santander Brasil SA","8.09","60617283157.04","n/a","2009","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bsbr", +"BSAC","Banco Santander Chile","31.82","14990889355.12","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bsac", +"SAN","Banco Santander, S.A.","5.59","90201098523.38","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/san", +"CIB","BanColombia S.A.","46.43","11164406902.5","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/cib", +"BXS","BancorpSouth Bank","35.1","3469370275.8","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bxs", +"BAC","Bank of America Corporation","30.09","305093174317.26","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bac", +"BOH","Bank of Hawaii Corporation","87.96","3717811213.32","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/boh", +"BMO","Bank Of Montreal","78.54","50315401664.22","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bmo", +"NTB","Bank of N.T. Butterfield & Son Limited (The)","47.37","2612305810.8","n/a","2016","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ntb", +"BK","Bank Of New York Mellon Corporation (The)","57.65","58265481719.35","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bk", +"BNS","Bank of Nova Scotia (The)","58.68","70985375150.04","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bns", +"BKU","BankUnited, Inc.","43.77","4642656937.68","n/a","2011","Finance","Savings Institutions","https://www.nasdaq.com/symbol/bku", +"BCS","Barclays PLC","10.93","46748996000.51","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bcs", +"MCI","Barings Corporate Investors","15.2688","304999822.5744","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mci", +"MPV","Barings Participation Investors","14.85","155574777.6","n/a","1988","Consumer Services","Miscellaneous","https://www.nasdaq.com/symbol/mpv", +"BNED","Barnes & Noble Education, Inc","6.57","308228041.62","n/a","2015","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/bned", +"BKS","Barnes & Noble, Inc.","6.05","440401558.3","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/bks", +"B","Barnes Group, Inc.","59.55","3131810962.2","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/b", +"ABX","Barrick Gold Corporation","12.95","15111391713.25","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/abx", +"BAS","Basic Energy Services, Inc.","13.3","351416616.6","n/a","2005","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/bas", +"BAX","Baxter International Inc.","74.35","39813376293.25","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bax", +"BTE","Baytex Energy Corp","4.32","1022017439.52","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/bte", +"BBT","BB&T Corporation","54.42","42434096221.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bbt", +"BFR","BBVA Banco Frances S.A.","16.23","3314488636.17","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bfr", +"BBX","BBX Capital Corporation","9.08","882638633.84","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/bbx", +"BCE","BCE, Inc.","42.1","37804489932.2","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/bce", +"BZH","Beazer Homes USA, Inc.","15.5","521232186.5","n/a","1994","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/bzh", +"BDX","Becton, Dickinson and Company","229.79","61400310813.6","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bdx", +"BDXA","Becton, Dickinson and Company","59.95","0","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bdxa", +"BDC","Belden Inc","57.84","2351146431.12","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/bdc", +"BXE","Bellatrix Exploration Ltd","1.05","59282856.15","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/bxe", +"BEL","Belmond Ltd.","12","1232957988","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/bel", +"BMS","Bemis Company, Inc.","42.43","3860163444.6","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/bms", +"BHE","Benchmark Electronics, Inc.","29","1376991079","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/bhe", +"BRK.A","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/brk.a", +"BRK.B","Berkshire Hathaway Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/brk.b", +"BHLB","Berkshire Hills Bancorp, Inc.","43.55","1978197649.35","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/bhlb", +"BERY","Berry Global Group, Inc.","46.7","6150390000","n/a","2012","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/bery", +"BBY","Best Buy Co., Inc.","71.66","20201260561.48","n/a","n/a","Consumer Services","Consumer Electronics/Video Chains","https://www.nasdaq.com/symbol/bby", +"BSTI","BEST Inc.","11.86","4583890000","n/a","2017","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/bsti", +"BGCA","BGC Partners, Inc.","25.6631","0","n/a","2012","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/bgca", +"BHP","BHP Billiton Limited","51.76","137775328353.76","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/bhp", +"BBL","BHP Billiton plc","47.23","125720660883.5","n/a","n/a","Energy","Coal Mining","https://www.nasdaq.com/symbol/bbl", +"BIG","Big Lots, Inc.","42.7","1801203168.8","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/big", +"BH","Biglari Holdings Inc.","205","423883830","n/a","2018","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bh", +"BH.A","Biglari Holdings Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bh.a", +"BHVN","Biohaven Pharmaceutical Holding Company Ltd.","34.1","1325984228.8","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bhvn", +"BIO","Bio-Rad Laboratories, Inc.","297","8851992930","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/bio", +"BIO.B","Bio-Rad Laboratories, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bio.b", +"BITA","Bitauto Holdings Limited","26.4","1883648527.2","n/a","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/bita", +"BKH","Black Hills Corporation","55.94","2997961429.24","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/bkh", +"BKHU","Black Hills Corporation","60.471","0","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/bkhu", +"BKI","Black Knight, Inc.","51.6","7709637424.8","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bki", +"BSM","Black Stone Minerals, L.P.","18.65","3758891871.3","n/a","2015","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/bsm", +"BB","BlackBerry Limited","12.25","6579546613.5","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/bb", +"BGIO","BlackRock 2022 Global Income Opportunity Trust","9.11","191473242.09","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/bgio", +"BJZ","Blackrock California Municipal 2018 Term Trust","14.83","95401805.24","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/bjz", +"BFZ","BlackRock California Municipal Income Trust","13.1","417927793.5","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/bfz", +"CII","Blackrock Capital and Income Strategies Fund Inc","16.42","724473388","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/cii", +"BHK","Blackrock Core Bond Trust","12.8","690369612.8","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/bhk", +"HYT","Blackrock Corporate High Yield Fund, Inc.","10.64","1345523632.32","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/hyt", +"BTZ","BlackRock Credit Allocation Income Trust","12.33","1324391242.32","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/btz", +"DSU","Blackrock Debt Strategies Fund, Inc.","11.35","600559553.6","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/dsu", +"BGR","BlackRock Energy and Resources Trust","15.1","450362422.6","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/bgr", +"BDJ","Blackrock Enhanced Equity Dividend Trust","9.25","1734767246.25","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/bdj", +"EGF","Blackrock Enhanced Government Fund, Inc","12.87","83592966.6","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/egf", +"FRA","Blackrock Floating Rate Income Strategies Fund Inc","14.13","526095055.44","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/fra", +"BFO","Blackrock Florida Municipal 2020 Term Trust","14.3","79538430.4","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/bfo", +"BGT","Blackrock Global","13.42","317586527.72","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/bgt", +"BOE","Blackrock Global","11.27","776635929.65","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/boe", +"BME","Blackrock Health Sciences Trust","37.5","337675087.5","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/bme", +"BAF","BlackRock Income Investment Quality Trust","13.97","122229369.46","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/baf", +"BKT","BlackRock Income Trust Inc. (The)","5.76","368309001.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bkt", +"BGY","BLACKROCK INTERNATIONAL, LTD.","5.91","644479690.47","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/bgy", +"BKN","BlackRock Investment Quality Municipal Trust Inc. (The)","13.94","239570874.46","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/bkn", +"BTA","BlackRock Long-Term Municipal Advantage Trust","11.36","152476725.92","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/bta", +"BZM","BlackRock Maryland Municipal Bond Trust","13.41","27882890.01","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bzm", +"MHE","BlackRock Massachusetts Tax-Exempt Trust","13.19","31224792.52","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/mhe", +"BIT","BlackRock Multi-Sector Income Trust","17.31","660666459.81","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/bit", +"MUI","Blackrock Muni Intermediate Duration Fund Inc","13.23","506659599.18","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/mui", +"MNE","Blackrock Muni New York Intermediate Duration Fund Inc","12.73","53591314.12","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/mne", +"MUA","Blackrock MuniAssets Fund, Inc.","13.25","475585787.75","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/mua", +"BPK","Blackrock Municipal 2018 Term Trust","14.9825","238342029.51","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/bpk", +"BKK","Blackrock Municipal 2020 Term Trust","15.12","305977815.36","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/bkk", +"BBK","Blackrock Municipal Bond Trust","14.23","149722183.01","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bbk", +"BBF","BlackRock Municipal Income Investment Trust","13.09","133766408.93","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bbf", +"BYM","Blackrock Municipal Income Quality Trust","13.15","347242489.95","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bym", +"BFK","BlackRock Municipal Income Trust","12.93","579476401.11","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bfk", +"BLE","BlackRock Municipal Income Trust II","14.15","332529655.35","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/ble", +"BTT","BlackRock Municipal Target Term Trust Inc. (The)","21.49","1515164720.79","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/btt", +"MEN","Blackrock MuniEnhanced Fund, Inc.","10.6","314226834.6","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/men", +"MUC","Blackrock MuniHoldings California Quality Fund, Inc.","13.3","545333023.9","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/muc", +"MUH","Blackrock MuniHoldings Fund II, Inc.","13.9","157316711.1","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/muh", +"MHD","Blackrock MuniHoldings Fund, Inc.","15.48","219307621.32","n/a","1997","n/a","n/a","https://www.nasdaq.com/symbol/mhd", +"MFL","Blackrock MuniHoldings Investment Quality Fund","12.99","491620761.06","n/a","1997","n/a","n/a","https://www.nasdaq.com/symbol/mfl", +"MUJ","Blackrock MuniHoldings New Jersey Insured Fund, Inc.","13.25","399538711.25","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/muj", +"MHN","Blackrock MuniHoldings New York Quality Fund, Inc.","12.54","390395568.42","n/a","1997","n/a","n/a","https://www.nasdaq.com/symbol/mhn", +"MUE","Blackrock MuniHoldings Quality Fund II, Inc.","12.22","275136037.28","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mue", +"MUS","Blackrock MuniHoldings Quality Fund, Inc.","12.47","162301726.25","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/mus", +"MVT","Blackrock MuniVest Fund II, Inc.","14.15","299886935.45","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/mvt", +"MYC","Blackrock MuniYield California Fund, Inc.","13.41","287235414.54","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/myc", +"MCA","Blackrock MuniYield California Insured Fund, Inc.","13.41","461380664.97","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mca", +"MYD","Blackrock MuniYield Fund, Inc.","13.37","625252488.84","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/myd", +"MYF","Blackrock MuniYield Investment Fund","13.82","189091293.16","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/myf", +"MFT","Blackrock MuniYield Investment QualityFund","13.16","111533487.24","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mft", +"MIY","Blackrock MuniYield Michigan Quality Fund, Inc.","13.18","389841585.42","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/miy", +"MYJ","Blackrock MuniYield New Jersey Fund, Inc.","13.88","199408491.28","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/myj", +"MYN","Blackrock MuniYield New York Quality Fund, Inc.","12.05","477018337.2","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/myn", +"MPA","Blackrock MuniYield Pennsylvania Quality Fund","13.53","180657498.45","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mpa", +"MQT","Blackrock MuniYield Quality Fund II, Inc.","12.07","272275168.63","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mqt", +"MYI","Blackrock MuniYield Quality Fund III, Inc.","12.65","861273200.7","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/myi", +"MQY","Blackrock MuniYield Quality Fund, Inc.","14.01","430110208.29","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mqy", +"BNJ","BlackRock New Jersey Municipal Income Trust","13.72","105244295.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bnj", +"BNY","BlackRock New York Investment Quality Municipal Trust Inc. (Th","12.99","168396826.26","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bny", +"BLH","Blackrock New York Municipal 2018 Term Trust","14.81","53805144.68","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/blh", +"BQH","Blackrock New York Municipal Bond Trust","13.1699","36877102.8395","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bqh", +"BSE","Blackrock New York Municipal Income Quality Trust","12.47","81300160.2","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bse", +"BFY","BlackRock New York Municipal Income Trust II","13.07","65410762.43","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bfy", +"BCX","BlackRock Resources","9.69","949990564.98","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/bcx", +"BST","BlackRock Science and Technology Trust","34.91","780979464.75","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/bst", +"BSD","BlackRock Strategic Municipal Trust Inc. (The)","12.68","92645240.76","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/bsd", +"BUI","BlackRock Utility, Infrastructure & Power Opportun","19.83","335539701.96","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/bui", +"BHV","BlackRock Virginia Municipal Bond Trust","16.3024","26096865.6176","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/bhv", +"BLK","BlackRock, Inc.","549.14","87955564895.84","n/a","1999","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/blk", +"BGB","Blackstone / GSO Strategic Credit Fund","15.83","707037167.06","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/bgb", +"BGX","Blackstone GSO Long Short Credit Income Fund","16.7","212126072","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/bgx", +"BSL","Blackstone GSO Senior Floating Rate Term Fund","18.22","277635011.72","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/bsl", +"APRN","Blue Apron Holdings, Inc.","3.19","611745371.71","n/a","2017","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/aprn", +"BCRH","Blue Capital Reinsurance Holdings Ltd.","10.35","90678720.15","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/bcrh", +"BXG","Bluegreen Vacations Corporation","21.2","1584370446","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/bxg", +"BXC","BlueLinx Holdings Inc.","40.59","373830368.67","n/a","2004","Capital Goods","Wholesale Distributors","https://www.nasdaq.com/symbol/bxc", +"BWP","Boardwalk Pipeline Partners L.P.","10.57","2645636985.74","n/a","2005","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/bwp", +"BA","Boeing Company (The)","368.53","214698565979.69","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/ba", +"BCC","Boise Cascade, L.L.C.","49","1904840210","n/a","2013","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/bcc", +"BCEI","Bonanza Creek Energy, Inc.","34.93","715949731","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/bcei", +"BOOT","Boot Barn Holdings, Inc.","23.57","647613939.72","n/a","2014","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/boot", +"BAH","Booz Allen Hamilton Holding Corporation","44.6","6394202765","n/a","2010","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/bah", +"BWA","BorgWarner Inc.","50.2","10547110761.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/bwa", +"SAM","Boston Beer Company, Inc. (The)","251.75","2962684378.25","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/sam", +"BXP","Boston Properties, Inc.","122.38","18891061914.32","n/a","1997","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/bxp", +"BSX","Boston Scientific Corporation","31.03","42815519877.06","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bsx", +"BOX","Box, Inc.","25.88","3622540525.84","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/box", +"BYD","Boyd Gaming Corporation","37.45","4214731567.55","n/a","1993","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/byd", +"BPMP","BP Midstream Partners LP","22.51","2357946585.7","n/a","2017","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bpmp", +"BP","BP p.l.c.","47.2","156936785868.8","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/bp", +"BPT","BP Prudhoe Bay Royalty Trust","28.15","602410000","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/bpt", +"BRC","Brady Corporation","40.05","2072158604.55","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/brc", +"BHR","Braemar Hotels & Resorts Inc.","10.71","348131098.98","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/bhr", +"BDN","Brandywine Realty Trust","16.38","2924323054.38","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/bdn", +"BWG","BrandywineGLOBAL Global Income Opportunities Fund ","11.57","242851928.15","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/bwg", +"LND","Brasilagro Cia Brasileira De Propriedades Agricolas","3.311","178138978.248","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/lnd", +"BAK","Braskem S.A.","22.47","8927094188.67","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/bak", +"BRFS","BRF S.A.","5.96","4834391688.2","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/brfs", +"BPI","Bridgepoint Education, Inc.","7.15","195577668","n/a","2009","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/bpi", +"BGG","Briggs & Stratton Corporation","18.72","798694397.28","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bgg", +"BFAM","Bright Horizons Family Solutions Inc.","106.23","6150865084.62","n/a","2013","Miscellaneous","Other Consumer Services","https://www.nasdaq.com/symbol/bfam", +"BEDU","Bright Scholar Education Holdings Limited","17.91","2099947500","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/bedu", +"BSA","BrightSphere Investment Group plc","23.007","0","n/a","2016","Finance","Investment Managers","https://www.nasdaq.com/symbol/bsa", +"BSIG","BrightSphere Investment Group plc","15.71","1710245066.57","n/a","2014","Finance","Investment Managers","https://www.nasdaq.com/symbol/bsig", +"EAT","Brinker International, Inc.","47.31","2074722994.14","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/eat", +"BCO","Brink's Company (The)","80.35","4090211848.65","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/bco", +"BMY","Bristol-Myers Squibb Company","52.62","86009413659.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bmy", +"BRS","Bristow Group Inc","12.97","462378956.57","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/brs", +"BTI","British American Tobacco p.l.c.","48.85","112047500094.7","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/bti", +"BRX","Brixmor Property Group Inc.","16.5","4996636755","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/brx", +"BR","Broadridge Financial Solutions, Inc.","118.77","14005344028.83","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/br", +"BKD","Brookdale Senior Living Inc.","8.76","1643133987.48","n/a","2005","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/bkd", +"BAM","Brookfield Asset Management Inc","40.59","40259504489.49","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/bam", +"BBU","Brookfield Business Partners L.P.","40.06","2651403067.88","n/a","2016","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/bbu", +"INF","Brookfield Global Listed Infrastructure Income Fund","12.14","167522773.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/inf", +"BIP","Brookfield Infrastructure Partners LP","37.71","10433447095.41","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/bip", +"RA","Brookfield Real Assets Income Fund Inc.","23.02","839952309.74","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/ra", +"BEP","Brookfield Renewable Partners L.P.","30.58","5518597988.2","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/bep", +"BRO","Brown & Brown, Inc.","28.12","7767918291.2","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/bro", +"BF.A","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bf.a", +"BF.B","Brown Forman Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bf.b", +"BRT","BRT Apartments Corp.","12.8","183592972.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/brt", +"BC","Brunswick Corporation","67.97","5924594582.62","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bc", +"BT","BT Group plc","13.66","27106638722.8","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/bt", +"BPL","Buckeye Partners L.P.","36.77","5631584287.26","n/a","1986","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/bpl", +"BKE","Buckle, Inc. (The)","27.5","1348734612.5","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/bke", +"BVN","Buenaventura Mining Company Inc.","16.08","4084108821.36","n/a","1996","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/bvn", +"BBW","Build-A-Bear Workshop, Inc.","7.45","111891453.15","n/a","2004","Consumer Services","Recreational Products/Toys","https://www.nasdaq.com/symbol/bbw", +"BG","Bunge Limited","69.1","9739310348.7","n/a","2001","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/bg", +"BURL","Burlington Stores, Inc.","154.59","10452201998.13","n/a","2013","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/burl", +"BWXT","BWX Technologies, Inc.","66.58","6636672029.12","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/bwxt", +"BY","Byline Bancorp, Inc.","21.9","791925702.9","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/by", +"CJ","C&J Energy Services, Inc","26.39","1805052222.61","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/cj", +"GYB","CABCO Series 2004-101 Trust","22.72","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gyb", +"PFH","CABCO Series 2004-101 Trust","13.16","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/pfh", +"CABO","Cable One, Inc.","678","3883045668","n/a","2015","Consumer Services","Television Services","https://www.nasdaq.com/symbol/cabo", +"CBT","Cabot Corporation","63.73","3939817533.42","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/cbt", +"COG","Cabot Oil & Gas Corporation","23.39","10560298566.06","n/a","1990","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cog", +"CACI","CACI International, Inc.","167.1","4126940553","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/caci", +"WHD","Cactus, Inc.","33.27","2491582714.44","n/a","2018","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/whd", +"CADE","Cadence Bancorporation","30.35","2538018750","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/cade", +"CAE","CAE Inc","21.31","5702641346.55","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cae", +"CAI","CAI International, Inc.","24.06","463615003.14","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/cai", +"CAL","Caleres, Inc.","34.87","1506045935.35","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/cal", +"CRC","California Resources Corporation","40.26","2054769186.36","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crc", +"CWT","California Water Service Group Holding","39.1","1879687417.7","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/cwt", +"CALX","Calix, Inc","7.85","407978496.55","n/a","2010","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/calx", +"ELY","Callaway Golf Company","19.45","1836489480.85","n/a","1992","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/ely", +"CPE","Callon Petroleum Company","10.37","2096770134.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cpe", +"CBM","Cambrex Corporation","45","1483177095","n/a","1987","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cbm", +"CPT","Camden Property Trust","89.91","8341349181.12","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cpt", +"CCJ","Cameco Corporation","11.75","4650564601","n/a","1996","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ccj", +"CPB","Campbell Soup Company","33.49","10068622115.21","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/cpb", +"CWH","Camping World Holdings, Inc.","22.84","2001634698.64","n/a","2016","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/cwh", +"GOOS","Canada Goose Holdings Inc.","42.71","1601520317.79","n/a","2017","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/goos", +"CM","Canadian Imperial Bank of Commerce","88.41","39326813895.81","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/cm", +"CNI","Canadian National Railway Company","82.65","60889461607.35","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/cni", +"CNQ","Canadian Natural Resources Limited","33.89","41639859395.42","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cnq", +"CP","Canadian Pacific Railway Limited","191.05","27286211113.8","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/cp", +"CNNE","Cannae Holdings, Inc.","20.2","1431334488.6","n/a","2017","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cnne", +"CAJ","Canon, Inc.","34.01","36722438233.38","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/caj", +"CGC","Canopy Growth Corporation","30.27","6076311472.14","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/cgc", +"CMD","Cantel Medical Corp.","99.66","4156752326.1","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cmd", +"COF","Capital One Financial Corporation","96.76","47067367289.64","n/a","1994","Finance","Major Banks","https://www.nasdaq.com/symbol/cof", +"CSU","Capital Senior Living Corporation","11.19","348282181.47","n/a","1997","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/csu", +"BXMT","Capital Trust, Inc.","31.7","3429765998.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/bxmt", +"CIC","Capitol Investment Corp. IV","9.76","116234592.32","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/cic", +"CMO","Capstead Mortgage Corporation","9.07","838484340.21","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cmo", +"CRR","Carbo Ceramics, Inc.","9.45","259055618.85","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/crr", +"CAH","Cardinal Health, Inc.","52.95","16450773344.55","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/cah", +"CRCM","Care.com, Inc.","22.08","683297505.6","n/a","2014","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/crcm", +"CSL","Carlisle Companies Incorporated","111.49","6794964417.99","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/csl", +"KMX","CarMax Inc","73.08","13013343687.96","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/kmx", +"CCL","Carnival Corporation","61.33","43933881775.26","n/a","1987","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/ccl", +"CUK","Carnival Corporation","61.94","44249296531.44","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/cuk", +"CRS","Carpenter Technology Corporation","56.68","2659954027.64","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/crs", +"CSV","Carriage Services, Inc.","25.2","410563540.8","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/csv", +"CARS","Cars.com Inc.","27.55","1980454037.95","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/cars", +"CRI","Carter's, Inc.","112.15","5264432028.5","n/a","2003","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/cri", +"CVNA","Carvana Co.","35.35","0","n/a","2017","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/cvna", +"CSLT","Castlight Health, inc.","3.7","503430976.2","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/cslt", +"CTLT","Catalent, Inc.","39.38","5252082285.78","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ctlt", +"CAT","Caterpillar, Inc.","156.29","93453568928.14","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/cat", +"CATO","Cato Corporation (The)","24.32","610671406.08","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/cato", +"CBZ","CBIZ, Inc.","21.45","1181361581.4","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cbz", +"CBL","CBL & Associates Properties, Inc.","5.62","970366256.7","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cbl", +"CBO","CBO (Listing Market - NYSE - Networks A/E)","4.85","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cbo", +"IGR","CBRE Clarion Global Real Estate Income Fund","7.59","884921849.46","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/igr", +"CBRE","CBRE Group, Inc.","47.82","16246354653.72","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/cbre", +"CBS","CBS Corporation","51.01","19332199508.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cbs", +"CBS.A","CBS Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cbs.a", +"FUN","Cedar Fair, L.P.","66.49","3751100903.84","n/a","1987","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/fun", +"CDR","Cedar Realty Trust, Inc.","4.6","421827047.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cdr", +"CE","Celanese Corporation","117.03","15899193741.3","n/a","2005","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ce", +"CLS","Celestica, Inc.","12.33","1491326027.28","n/a","1998","Technology","Electrical Products","https://www.nasdaq.com/symbol/cls", +"CEL","Cellcom Israel, Ltd.","6.75","682050759.75","n/a","2007","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cel", +"CPAC","Cementos Pacasmayo S.A.A.","12.35","1057423907.15","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cpac", +"CX","Cemex S.A.B. de C.V.","5.95","8988804795.25","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cx", +"CVE","Cenovus Energy Inc","10.04","12336133612.68","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cve", +"CNC","Centene Corporation","119.18","24453207834.66","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/cnc", +"CEN","Center Coast Brookfield MLP & Energy Infrastructur","9.44","264256053.44","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/cen", +"CNP","CenterPoint Energy, Inc.","25.41","10963736349.72","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cnp", +"EBR","Centrais Electricas Brasileiras S.A.- Eletrobras","3.49","4720692042.27","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ebr", +"EBR.B","Centrais Electricas Brasileiras S.A.- Eletrobras","n/a","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/ebr.b", +"CEPU","Central Puerto S.A.","14.8","2240752930","n/a","2018","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cepu", +"CCS","Century Communities, Inc.","29.95","892183754.65","n/a","2014","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/ccs", +"CTL","CenturyLink, Inc.","17.62","19009272616.52","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctl", +"CDAY","Ceridian HCM Holding Inc.","37.11","4948328819.34","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cday", +"CF","CF Industries Holdings, Inc.","42.89","10008795517.17","n/a","2005","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/cf", +"CGG","CGG","2.4633","1712771695.8828","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cgg", +"GIB","CGI Group, Inc.","62.07","15875296059.72","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/gib", +"ECOM","ChannelAdvisor Corporation","14.6","395781588.8","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ecom", +"CRL","Charles River Laboratories International, Inc.","112.44","5387203803.96","n/a","2000","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/crl", +"CLDT","Chatham Lodging Trust (REIT)","20.58","944032012.56","n/a","2010","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cldt", +"CMCM","Cheetah Mobile Inc.","11.98","1703136256.74","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cmcm", +"CHGG","Chegg, Inc.","28.16","3158109447.68","n/a","2013","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/chgg", +"CHE","Chemed Corp.","323.53","5156312757.45","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/che", +"CC","Chemours Company (The)","50.69","9018353298.58","n/a","2015","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/cc", +"CHMI","Cherry Hill Mortgage Investment Corporation","18.11","230385713.04","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/chmi", +"CHK","Chesapeake Energy Corporation","4.7","4285530970","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/chk", +"CHKR","Chesapeake Granite Wash Trust","1.6","74800000","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/chkr", +"CHSP","Chesapeake Lodging Trust","32.4","1956349713.6","n/a","2010","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/chsp", +"CPK","Chesapeake Utilities Corporation","77.6","1269830259.2","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/cpk", +"CVX","Chevron Corporation","126.96","242615478806.88","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/cvx", +"CHS","Chico's FAS, Inc.","8.87","1145678151.68","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/chs", +"CIM","Chimera Investment Corporation","18.54","3466426061.88","n/a","2007","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cim", +"DL","China Distance Education Holdings Limited","7.6","253037956.8","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dl", +"CEA","China Eastern Airlines Corporation Ltd.","42.1","12181707117.3","n/a","1997","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/cea", +"CHN","China Fund, Inc. (The)","22.78","358162536.5","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/chn", +"CGA","China Green Agriculture, Inc.","1.225","47648757.625","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/cga", +"LFC","China Life Insurance Company Limited","14.51","82024173910","n/a","2003","Finance","Life Insurance","https://www.nasdaq.com/symbol/lfc", +"CHL","China Mobile (Hong Kong) Ltd.","46.39","189971530299.81","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/chl", +"BORN","China New Borun Corporation","1.35","34728750","n/a","2010","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/born", +"COE","China Online Education Group","12.01","242373209.5","n/a","2016","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/coe", +"SNP","China Petroleum & Chemical Corporation","97.23","117717537094.08","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/snp", +"XRF","China Rapid Finance Limited","3.06","197990179.38","n/a","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/xrf", +"ZNH","China Southern Airlines Company Limited","54.29","10953738514.85","n/a","1997","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/znh", +"CHA","China Telecom Corp Ltd","47.81","38693765284.23","n/a","2002","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cha", +"CHU","China Unicom (Hong Kong) Ltd","13.67","41827635972.78","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/chu", +"CYD","China Yuchai International Limited","23.65","966298582.15","n/a","1994","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cyd", +"ZX","China Zenix Auto International Limited","1.31","67628750","n/a","2011","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/zx", +"CMG","Chipotle Mexican Grill, Inc.","448.28","12459204731.12","n/a","2006","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/cmg", +"CHH","Choice Hotels International, Inc.","82.5","4674502717.5","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/chh", +"CBK","Christopher & Banks Corporation","0.82","31221917.38","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/cbk", +"CB","Chubb Limited","132.23","61593013666.45","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cb", +"CHT","Chunghwa Telecom Co., Ltd.","36.69","28462071355.26","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cht", +"CHD","Church & Dwight Company, Inc.","47.4","11598877596.6","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/chd", +"CIEN","Ciena Corporation","24.37","3495339775.12","n/a","1997","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cien", +"CI","Cigna Corporation","177.11","43085229308.01","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ci", +"XEC","Cimarex Energy Co","85.6","8168811852","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/xec", +"CBB","Cincinnati Bell Inc","12.3","521484957.3","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cbb", +"CNK","Cinemark Holdings Inc","34.13","3985660512.26","n/a","2007","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/cnk", +"CINR","Ciner Resources LP","25.9399","511633321.8003","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/cinr", +"CIR","CIRCOR International, Inc.","49.35","978613312.95","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/cir", +"CISN","Cision Ltd.","16.21","2114925184","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cisn", +"CIT","CIT Group Inc (DEL)","51.9","6594721559.4","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cit", +"BLW","Citigroup Inc.","14.94","552837578.76","n/a","2003","Finance","Major Banks","https://www.nasdaq.com/symbol/blw", +"C","Citigroup Inc.","68.45","174542947595.85","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/c", +"CFG","Citizens Financial Group, Inc.","41.91","20314890590.61","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/cfg", +"CIA","Citizens, Inc.","7.75","388134167","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/cia", +"CIO","City Office REIT, Inc.","12.43","449122562.35","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cio", +"CVEO","Civeo Corporation","4.08","684219541.44","n/a","2014","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/cveo", +"CIVI","Civitas Solutions, Inc.","16.65","610608230.55","n/a","2014","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/civi", +"CLH","Clean Harbors, Inc.","53.95","3031444997.1","n/a","n/a","Basic Industries","Environmental Services","https://www.nasdaq.com/symbol/clh", +"CCO","Clear Channel Outdoor Holdings, Inc.","4.45","1619823629.5","n/a","2005","Consumer Services","Advertising","https://www.nasdaq.com/symbol/cco", +"CBA","ClearBridge American Energy MLP Fund Inc.","7.86","460539400.14","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/cba", +"CEM","ClearBridge Energy MLP Fund Inc.","14.75","1036174107","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/cem", +"EMO","ClearBridge Energy MLP Opportunity Fund Inc.","11.35","354075235.6","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/emo", +"CTR","ClearBridge Energy MLP Total Return Fund Inc.","11.39","437377617.38","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/ctr", +"CLW","Clearwater Paper Corporation","23.5","386836296.5","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/clw", +"CLF","Cleveland-Cliffs Inc.","8.45","2515844365.45","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/clf", +"CLPR","Clipper Realty Inc.","9.11","162274198.05","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/clpr", +"CLX","Clorox Company (The)","124.55","16130218784.45","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/clx", +"CLD","Cloud Peak Energy Inc","3.74","283388001.82","n/a","2009","Energy","Coal Mining","https://www.nasdaq.com/symbol/cld", +"CLDR","Cloudera, Inc.","16.03","2375068695.58","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/cldr", +"CMS","CMS Energy Corporation","43.38","12255995448.9","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/cms", +"CMSA","CMS Energy Corporation","24.9","0","n/a","2018","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/cmsa", +"CNA","CNA Financial Corporation","48.35","13120853509.3","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/cna", +"CNHI","CNH Industrial N.V.","11.77","15978039907.39","n/a","2013","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/cnhi", +"CNO","CNO Financial Group, Inc.","19.83","3318674536.65","n/a","n/a","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/cno", +"CEO","CNOOC Limited","173.12","1745198829.44","n/a","2001","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ceo", +"CNXM","CNX Midstream Partners LP","18.64","1186215395.6","n/a","2014","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/cnxm", +"CEIX","CNX Resources Corporation","45.92","1287112344","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ceix", +"CNX","CNX Resources Corporation","17.22","3752426713.98","n/a","1999","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cnx", +"KOF","Coca Cola Femsa S.A.B. de C.V.","58.35","12258168000","n/a","1993","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/kof", +"KO","Coca-Cola Company (The)","43.44","184848607517.76","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/ko", +"CCE","Coca-Cola European Partners plc","38.11","18516887219.21","n/a","2016","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/cce", +"CDE","Coeur Mining, Inc.","7.79","1449851235.25","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/cde", +"FOF","Cohen & Steers Closed-End Opportunity Fund, Inc.","12.88","350453826.24","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/fof", +"INB","Cohen & Steers Global Income Builder, Inc.","9.43","218229701.24","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/inb", +"CNS","Cohen & Steers Inc","40.27","1882514173.7","n/a","2004","Finance","Investment Managers","https://www.nasdaq.com/symbol/cns", +"UTF","Cohen & Steers Infrastructure Fund, Inc","22.61","1929080542.34","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/utf", +"LDP","Cohen & Steers Limited Duration Preferred and Income Fund, Inc","25.81","744117269.8","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/ldp", +"MIE","Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.","10.56","282937670.4","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/mie", +"RQI","Cohen & Steers Quality Income Realty Fund Inc","11.79","1287012929.58","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/rqi", +"RNP","Cohen & Steers Reit and Preferred Income Fund Inc","19.11","909000324.96","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/rnp", +"PSF","Cohen & Steers Select Preferred and Income Fund, Inc.","27.08","324812982.68","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/psf", +"RFI","Cohen & Steers Total Return Realty Fund, Inc.","12.6","329306909.4","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/rfi", +"CFX","Colfax Corporation","31.53","3893252984.55","n/a","2008","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/cfx", +"CL","Colgate-Palmolive Company","62.76","54746849705.16","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/cl", +"CXE","Colonial High Income Municipal Trust","4.92","154997997.36","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/cxe", +"CIF","Colonial Intermediate High Income Fund","2.59","50843523.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cif", +"CXH","Colonial Investment Grade Municipal Trust","9.2599","84359957.6755","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/cxh", +"CMU","Colonial Municipal Income Trust","4.52","127984943.56","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/cmu", +"CLNC","Colony NorthStar Credit Real Estate, Inc.","18.88","2414502708.48","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/clnc", +"CLNS","Colony NorthStar, Inc.","5.83","2896486042.12","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/clns", +"CXP","Columbia Property Trust, Inc.","22.58","2678030269.76","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cxp", +"STK","Columbia Seligman Premium Technology Growth Fund, Inc","22.58","347245897.76","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/stk", +"CCZ","Comcast Corporation","55.37","0","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/ccz", +"CMA","Comerica Incorporated","96.72","16629384230.16","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cma", +"FIX","Comfort Systems USA, Inc.","47.45","1760866700.45","n/a","1997","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/fix", +"CMC","Commercial Metals Company","24.54","2871288908.52","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/cmc", +"CBU","Community Bank System, Inc.","61.98","3159408187.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cbu", +"CYH","Community Health Systems, Inc.","4.22","490772099.32","n/a","2000","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/cyh", +"CHCT","Community Healthcare Trust Incorporated","27.51","500126270.49","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/chct", +"CIG","Comp En De Mn Cemig ADS","1.74","2189408828.64","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cig", +"CIG.C","Comp En De Mn Cemig ADS","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cig.c", +"CBD","Companhia Brasileira de Distribuicao","19.26","5129977269.6","n/a","1997","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/cbd", +"SBS","Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp","6.32","4319782372.08","n/a","2002","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/sbs", +"ELP","Companhia Paranaense de Energia (COPEL)","5.74","1570779700","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/elp", +"CCU","Compania Cervecerias Unidas, S.A.","25.12","4640956072.32","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/ccu", +"CODI","Compass Diversified Holdings","16.9","1012310000","n/a","2006","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/codi", +"CMP","Compass Minerals International, Inc.","67.95","2300131418.4","n/a","2003","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/cmp", +"CRK","Comstock Resources, Inc.","10.72","173369253.6","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crk", +"CAG","ConAgra Brands, Inc.","37.18","14631059136.98","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/cag", +"CXO","Concho Resources Inc.","130.34","19429683568.54","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cxo", +"CCM","Concord Medical Services Holdings Limited","4.14","179526926.88","n/a","2009","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/ccm", +"CNDT","Conduent Incorporated","19.75","4157495396","n/a","2016","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cndt", +"COP","ConocoPhillips","69.48","81296200131.84","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/cop", +"CCR","CONSOL Coal Resources LP","16.1","443078279","n/a","2015","Energy","Coal Mining","https://www.nasdaq.com/symbol/ccr", +"ED","Consolidated Edison Inc","72.79","22618070547.35","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/ed", +"STZ","Constellation Brands Inc","223.53","42770974554.9","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/stz", +"STZ.B","Constellation Brands Inc","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/stz.b", +"CSTM","Constellium N.V.","12.45","1674657256.35","n/a","2013","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/cstm", +"TCS","Container Store (The)","8.35","403281720.2","n/a","2013","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/tcs", +"CBPX","Continental Building Products, Inc.","31.45","1162636366.5","n/a","2014","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cbpx", +"CLR","Continental Resources, Inc.","65.78","24735357792.86","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/clr", +"VLRS","Controladora Vuela Compania de Aviacion, S.A.B. de C.V.","5.32","531265164.36","n/a","2013","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/vlrs", +"CVG","Convergys Corporation","24.09","2204211825.42","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/cvg", +"CTB","Cooper Tire & Rubber Company","26.85","1357361609.25","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/ctb", +"CPS","Cooper-Standard Holdings Inc.","135.75","2452444160.25","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/cps", +"CPA","Copa Holdings, S.A.","103.81","4378898575.17","n/a","2005","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/cpa", +"CLB","Core Laboratories N.V.","128.46","5678294771.04","n/a","1995","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/clb", +"CXW","CoreCivic, Inc.","21.4","2536833724.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cxw", +"CLGX","CoreLogic, Inc.","54.06","4413261405.36","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/clgx", +"CORR","CorEnergy Infrastructure Trust, Inc.","36.69","437546007.96","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/corr", +"CPLG","CorePoint Lodging Inc.","26.06","1537540000","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cplg", +"COR","CoreSite Realty Corporation","107.75","3712441450.75","n/a","2010","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cor", +"GLW","Corning Incorporated","28.81","23922350454.93","n/a","n/a","Basic Industries","Telecommunications Equipment","https://www.nasdaq.com/symbol/glw", +"CAAP","Corporacion America Airports SA","11.65","1864259352.3","n/a","2018","Transportation","Aerospace","https://www.nasdaq.com/symbol/caap", +"GYC","Corporate Asset Backed Corp CABCO","22.7852","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gyc", +"CCT","Corporate Capital Trust, Inc.","16.6","2095169016.6","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/cct", +"OFC","Corporate Office Properties Trust","27.64","2823269391.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ofc", +"CZZ","Cosan Limited","8.23","2001529259.63","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/czz", +"CMRE","Costamare Inc.","7.69","839708211.94","n/a","2010","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/cmre", +"COTV","Cotiviti Holdings, Inc.","37.97","3528988147.48","n/a","2016","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/cotv", +"COT","Cott Corporation","15.91","2229941049.74","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/cot", +"COTY","Coty Inc.","13.41","10064705286.87","n/a","2013","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/coty", +"CUZ","Cousins Properties Incorporated","9.74","4093172771.14","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cuz", +"CVA","Covanta Holding Corporation","16.2","2119100729.4","n/a","n/a","Basic Industries","Electric Utilities: Central","https://www.nasdaq.com/symbol/cva", +"CVIA","Covia Holdings Corporation","24.3","5470350462.9","n/a","2018","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/cvia", +"CPF","CPB Inc.","30.28","896295176.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cpf", +"CPL","CPFL Energia S.A.","11.24","5722500044.04","n/a","2004","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/cpl", +"CR","Crane Company","85.53","5106386043.45","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/cr", +"CRD.A","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/crd.a", +"CRD.B","Crawford & Company","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/crd.b", +"BAP","Credicorp Ltd.","228.41","18218210010","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bap", +"CS","Credit Suisse Group","15.53","39439967655.7","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cs", +"CPG","Crescent Point Energy Corporation","7.8","4284400567.2","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cpg", +"CEQP","Crestwood Equity Partners LP","35.45","2525073261.15","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ceqp", +"CRH","CRH PLC","37.99","31910663698.46","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/crh", +"CRT","Cross Timbers Royalty Trust","14.13","84780000","n/a","1992","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/crt", +"CAPL","CrossAmerica Partners LP","17.08","585469862.6","n/a","2012","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/capl", +"CCI","Crown Castle International Corporation","102.48","42511055096.16","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cci", +"CCK","Crown Holdings, Inc.","44.64","5995493272.8","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/cck", +"CRY","CryoLife, Inc.","27.05","990905229.8","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cry", +"CSS","CSS Industries, Inc.","17.03","155309274.38","n/a","n/a","Consumer Services","Consumer: Greeting Cards","https://www.nasdaq.com/symbol/css", +"CTS","CTS Corporation","33.4","1102808080.4","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/cts", +"CUBE","CubeSmart","31.02","5654329105.26","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cube", +"CUB","Cubic Corporation","70","1906037000","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cub", +"CFR","Cullen/Frost Bankers, Inc.","117.68","7507654025.28","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cfr", +"CULP","Culp, Inc.","31.8","395918776.8","n/a","n/a","Basic Industries","Textiles","https://www.nasdaq.com/symbol/culp", +"CMI","Cummins Inc.","143.86","23704229394","n/a","n/a","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cmi", +"CURO","CURO Group Holdings Corp.","23.18","1056113692.42","n/a","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/curo", +"CW","Curtiss-Wright Corporation","129.17","5710790542.27","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cw", +"SRF","Cushing Energy Income Fund (The)","9.31","23042147.59","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/srf", +"SRV","Cushing MLP & Infrastructure Total Return Fund","11.9899","80743607.5498","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/srv", +"SZC","Cushing Renaissance Fund (The)","17.6","137370516.8","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/szc", +"CUBI","Customers Bancorp, Inc","32.07","1010147947.47","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cubi", +"CUBS","Customers Bancorp, Inc","25.129","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/cubs", +"CVI","CVR Energy Inc.","40.37","3505369488.5","n/a","2007","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/cvi", +"UAN","CVR Partners, LP","2.82","319457983.86","n/a","2011","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/uan", +"CVRR","CVR Refining, LP","24.1","3557160000","n/a","2013","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/cvrr", +"CVS","CVS Health Corporation","65.02","66102345481.94","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/cvs", +"CELP","Cypress Energy Partners, L.P.","6.8044","81198517.8428","n/a","2014","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/celp", +"CYS","CYS Investments, Inc.","7.26","1128482203.2","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cys", +"DHI","D.R. Horton, Inc.","42.44","16017493321.48","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/dhi", +"DAN","Dana Incorporated","23.27","3385225891.71","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/dan", +"DHR","Danaher Corporation","102.5","71603704517.5","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dhr", +"DAC","Danaos Corporation","1.3","142739157.6","n/a","2006","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dac", +"DQ","DAQO New Energy Corp.","40.16","436290649.76","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/dq", +"DRI","Darden Restaurants, Inc.","91.4","11314361396.8","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/dri", +"DAR","Darling Ingredients Inc.","18.92","3115211015.4","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/dar", +"DVA","DaVita Inc.","68.94","12030030000","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/dva", +"DCP","DCP Midstream LP","41.15","5897199422.2","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/dcp", +"DCT","DCT Industrial Trust Inc","66.77","6288363078.36","n/a","2006","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dct", +"DDR","DDR Corp.","16.7","1541734263.9","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ddr", +"DF","Dean Foods Company","9.62","878739650.36","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/df", +"DECK","Deckers Outdoor Corporation","119.26","3631205582.08","n/a","1993","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/deck", +"DE","Deere & Company","158.65","51447744492.1","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/de", +"DEX","Delaware Enhanced Global Dividend","11.75","186133489","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/dex", +"DDF","Delaware Investments Dividend & Income Fund, Inc.","11.5","88413828.5","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/ddf", +"DKL","Delek Logistics Partners, L.P.","28.7","699822321.1","n/a","2012","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/dkl", +"DK","Delek US Holdings, Inc.","56.8","4772146344.8","n/a","2017","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/dk", +"DVMT","Dell Technologies Inc.","88.06","17555196897","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/dvmt", +"DLPH","Delphi Technologies PLC","52.86","4693213846.38","n/a","2017","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/dlph", +"DAL","Delta Air Lines, Inc.","53.46","37500956250.12","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/dal", +"DLX","Deluxe Corporation","67.66","3237194053.2","n/a","n/a","Consumer Durables","Publishing","https://www.nasdaq.com/symbol/dlx", +"DNR","Denbury Resources Inc.","4.45","1960822844.15","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dnr", +"DESP","Despegar.com, Corp.","22.4","1547786464","n/a","2017","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/desp", +"DKT","Deutsch Bk Contingent Cap Tr V","25.915","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/dkt", +"DB","Deutsche Bank AG","11.51","23771603000","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/db", +"DXB","Deutsche Bank AG","25.19","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/dxb", +"DVN","Devon Energy Corporation","41.95","21956630000","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/dvn", +"DHX","DHI Group, Inc.","2.7","139601615.4","n/a","2007","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/dhx", +"DHT","DHT Holdings, Inc.","4.29","615926209.47","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dht", +"DEO","Diageo plc","144.18","88700896915.02","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/deo", +"DO","Diamond Offshore Drilling, Inc.","19.32","2655114215.04","n/a","1995","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/do", +"DRH","Diamondrock Hospitality Company","12.5","2507034512.5","n/a","2005","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/drh", +"DSX","Diana Shipping inc.","4.68","505117159.56","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dsx", +"DSXN","Diana Shipping inc.","25.71","0","n/a","2015","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/dsxn", +"DKS","Dick's Sporting Goods Inc","37.39","3833006199.73","n/a","2002","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/dks", +"DBD","Diebold Nixdorf Incorporated","12.35","938081460.55","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/dbd", +"DLR","Digital Realty Trust, Inc.","108.1","22263492815.5","n/a","2004","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dlr", +"DDS","Dillard's, Inc.","92.92","2564592000","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/dds", +"DDT","Dillard's, Inc.","25.95","0","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/ddt", +"DIN","Dine Brands Global, Inc.","64.07","1148271317.59","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/din", +"DPLO","Diplomat Pharmacy, Inc.","24.78","1837010932.68","n/a","2014","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/dplo", +"DFS","Discover Financial Services","75.54","26361733080.06","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dfs", +"DHCP","Ditech Holding Corporation","5.83","25955043.4","n/a","2018","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dhcp", +"DNI","Dividend and Income Fund","12.49","154063475.54","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/dni", +"DLB","Dolby Laboratories","64.5","6715250187","n/a","2005","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/dlb", +"DG","Dollar General Corporation","93.82","25102245025.28","n/a","2009","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/dg", +"DM","Dominion Energy Midstream Partners, LP","13.2","1319109778.8","n/a","2014","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/dm", +"D","Dominion Energy, Inc.","62.39","40712715536.6","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/d", +"DCUD","Dominion Energy, Inc.","43.04","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dcud", +"DRUA","Dominion Energy, Inc.","24.87","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/drua", +"DPZ","Domino's Pizza Inc","272.04","11502238312.92","n/a","2004","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/dpz", +"UFS","Domtar Corporation","48.66","3162953720.64","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/ufs", +"DCI","Donaldson Company, Inc.","48.09","6245609690.04","n/a","n/a","Capital Goods","Pollution Control Equipment","https://www.nasdaq.com/symbol/dci", +"DFIN","Donnelley Financial Solutions, Inc.","16.88","572232000","n/a","2016","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/dfin", +"LPG","Dorian LPG Ltd.","8.31","457937940.12","n/a","2014","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/lpg", +"DSL","DoubleLine Income Solutions Fund","20.18","2045239791.38","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/dsl", +"DBL","DoubleLine Opportunistic Credit Fund","21.08","314089596.88","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/dbl", +"PLOW","Douglas Dynamics, Inc.","47","1066946577","n/a","2010","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/plow", +"DEI","Douglas Emmett, Inc.","38.52","6545240050.32","n/a","2006","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dei", +"DOV","Dover Corporation","78.93","12208717727.91","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dov", +"DDE","Dover Downs Gaming & Entertainment Inc","1.82","60575442.2","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/dde", +"DVD","Dover Motorsports, Inc.","2.15","79059155","n/a","1996","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/dvd", +"DWDP","DowDuPont Inc.","69.42","161109011742.12","n/a","2017","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/dwdp", +"DPS","Dr Pepper Snapple Group, Inc","120.21","21665825999.82","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/dps", +"RDY","Dr. Reddy's Laboratories Ltd","29.73","4933104727.08","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rdy", +"DRD","DRDGOLD Limited","2.65","114328886.4","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/drd", +"DCF","Dreyfus Alcentra","9.21","137700607.26","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/dcf", +"DHF","Dreyfus High Yield Strategies Fund","3.12","226847986.56","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/dhf", +"DMB","Dreyfus Municipal Bond Infrastructure Fund, Inc.","12.5","229774762.5","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/dmb", +"DSM","Dreyfus Strategic Municipal Bond Fund, Inc.","7.62","473930304.36","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/dsm", +"LEO","Dreyfus Strategic Municipals, Inc.","7.68","477662039.04","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/leo", +"DRQ","Dril-Quip, Inc.","49.65","1893800893.35","n/a","1997","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/drq", +"DS","Drive Shack Inc.","6.41","429323236.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ds","DS^C","Drive Shack Inc.","25.17","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ds^c", +"DSW","DSW Inc.","24.73","1983430700.25","n/a","2005","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/dsw", +"DTE","DTE Energy Company","97.04","17611126137.52","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dte", +"DTJ","DTE Energy Company","25.32","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dtj", +"DTQ","DTE Energy Company","24.97","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dtq", +"DTV","DTE Energy Company","50.69","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dtv", +"DTW","DTE Energy Company","24.84","0","n/a","2017","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dtw", +"DTY","DTE Energy Company","26.63","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dty", +"DCO","Ducommun Incorporated","34.71","395053010.43","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/dco", +"DPG","Duff & Phelps Global Utility Income Fund Inc.","14.66","556050955.96","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/dpg", +"DSE","Duff & Phelps Select Energy MLP Fund Inc.","5.84","152924558.08","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/dse", +"DNP","Duff & Phelps Utilities Income, Inc.","10.77","3117699740.01","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/dnp", +"DTF","Duff & Phelps Utilities Tax-Free Income, Inc.","13.3","113325110.5","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/dtf", +"DUC","Duff & Phelps Utility & Corporate Bond Trust, Inc.","8.42","231505230.86","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/duc", +"DUK","Duke Energy Corporation","73.48","51510013979.16","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/duk", +"DUKH","Duke Energy Corporation","25.58","0","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/dukh", +"DRE","Duke Realty Corporation","28.5","10175358990","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dre", +"DNB","Dun & Bradstreet Corporation (The)","130.82","4851431704.52","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/dnb", +"DXC","DXC Technology Company","84.4","24036474340","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/dxc", +"DY","Dycom Industries, Inc.","95.46","2977863340.26","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/dy", +"DLNG","Dynagas LNG Partners LP","8.01","284274900","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/dlng", +"DX","Dynex Capital, Inc.","6.46","361734470.08","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dx", +"ELF","e.l.f. Beauty, Inc.","19.21","911928552.34","n/a","2016","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/elf", +"EGIF","Eagle Growth and Income Opportunities Fund","15.44","110872710","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/egif", +"EXP","Eagle Materials Inc","111.1","5329815631.8","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/exp", +"ECC","Eagle Point Credit Company Inc.","17.9","764066261.4","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/ecc", +"ECCA","Eagle Point Credit Company Inc.","25.25","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/ecca", +"ECCB","Eagle Point Credit Company Inc.","26.35","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/eccb", +"ECCX","Eagle Point Credit Company Inc.","24.62","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/eccx", +"ECCY","Eagle Point Credit Company Inc.","25.75","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/eccy", +"ESTE","Earthstone Energy, Inc.","8.34","532794494.88","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/este", +"DEA","Easterly Government Properties, Inc.","20.39","931731469.29","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/dea", +"EGP","EastGroup Properties, Inc.","94.69","3308887035.11","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/egp", +"EMN","Eastman Chemical Company","108.3","15447379380.6","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/emn", +"KODK","Eastman Kodak Company","5.15","219670814.05","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/kodk", +"ETN","Eaton Corporation, PLC","80.34","35132682000","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/etn", +"ETV","Eaton Vance Corporation","15.52","1103205863.04","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/etv", +"ETW","Eaton Vance Corporation","11.77","1256962131.48","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/etw", +"EV","Eaton Vance Corporation","55.95","6693994518","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/ev", +"EOI","Eaton Vance Enhance Equity Income Fund","15.82","619876183.22","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/eoi", +"EOS","Eaton Vance Enhanced Equity Income Fund II","17.43","831019208.46","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/eos", +"EFT","Eaton Vance Floating Rate Income Trust","14.82","590779885.8","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/eft", +"EFL","Eaton Vance Floating-Rate 2022 Target Term Trust","9.5","199500000","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/efl", +"EFF","Eaton vance Floating-Rate Income Plus Fund","16.84","128092146.48","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/eff", +"EHT","Eaton Vance High Income 2021 Target Term Trust","9.85","211390465.85","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/eht", +"ETX","Eaton Vance Municipal Income 2028 Term Trust","19.2403","208446504.9147","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/etx", +"EOT","Eaton Vance Municipal Income Trust","20.33","309545982.77","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/eot", +"EVN","Eaton Vance Municipal Income Trust","11.94","283961187.36","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/evn", +"ETJ","Eaton Vance Risk-Managed Diversified Equity Income Fund","9.4","598470542.6","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/etj", +"EFR","Eaton Vance Senior Floating-Rate Fund","14.63","539090819.19","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/efr", +"EVF","Eaton Vance Senior Income Trust","6.56","248404941.92","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/evf", +"EVG","Eaton Vance Short Diversified Income Fund","13.16","235308643.36","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/evg", +"EVT","Eaton Vance Tax Advantaged Dividend Income Fund","23.14","1685422702.86","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/evt", +"ETO","Eaton Vance Tax-Advantage Global Dividend Opp","25.15","366191645.6","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/eto", +"EXD","Eaton Vance Tax-Advantaged Bond","9.18","89335959.48","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/exd", +"ETG","Eaton Vance Tax-Advantaged Global Dividend Income Fund","17.25","1316178691.5","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/etg", +"ETB","Eaton Vance Tax-Managed Buy-Write Income Fund","16.13","418647068.93","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/etb", +"ETY","Eaton Vance Tax-Managed Diversified Equity Income Fund","12.43","1858251600.59","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/ety", +"EXG","Eaton Vance Tax-Managed Global Diversified Equity Income Fund","9.47","2854807354.7","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/exg", +"ECT","ECA Marcellus Trust I","2.075","36530375","n/a","2010","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ect", +"ECR","Eclipse Resources Corporation","1.58","477306758.3","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ecr", +"ECL","Ecolab Inc.","145.87","42086481979.99","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ecl", +"EC","Ecopetrol S.A.","21.54","44282680170.36","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ec", +"EIX","Edison International","59.72","19457445222.32","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/eix", +"EDR","Education Realty Trust Inc.","38.93","2951339475.99","n/a","2005","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/edr", +"EW","Edwards Lifesciences Corporation","142.01","29932742121.15","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ew", +"EHIC","eHi Car Services Limited","13.45","934037173.35","n/a","2014","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/ehic", +"EE","El Paso Electric Company","56.5","2297558601","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ee", +"EGO","Eldorado Gold Corporation","1.13","897232068.4","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ego", +"ELVT","Elevate Credit, Inc.","7.9","333998870.2","n/a","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/elvt", +"LLY","Eli Lilly and Company","85.88","93216764469.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lly", +"ELLI","Ellie Mae, Inc.","107.46","3690899498.34","n/a","2011","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/elli", +"EFC","Ellington Financial LLC","15.84","478115383.68","n/a","2010","Finance","Real Estate","https://www.nasdaq.com/symbol/efc", +"EARN","Ellington Residential Mortgage REIT","11.35","144281767.5","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/earn", +"AKO.A","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ako.a", +"AKO.B","Embotelladora Andina S.A.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ako.b", +"ERJ","Embraer S.A.","23.96","4393828239.48","n/a","2000","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/erj", +"EME","EMCOR Group, Inc.","78.83","4608033269.75","n/a","n/a","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/eme", +"EEX","Emerald Expositions Events, Inc.","20.97","1527318998.28","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/eex", +"EMES","Emerge Energy Services LP","7.87","244018581.51","n/a","2013","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/emes", +"EBS","Emergent Biosolutions, Inc.","52.79","2630171531.89","n/a","2006","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ebs", +"EMR","Emerson Electric Company","73.37","46229711517.44","n/a","n/a","Energy","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/emr", +"ESRT","Empire State Realty Trust, Inc.","17.22","5237262972.48","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/esrt", +"EIG","Employers Holdings Inc","40.5","1326704629.5","n/a","2007","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/eig", +"EDN","Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)","45.3","2036083607.4","n/a","2007","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/edn", +"ENBL","Enable Midstream Partners, LP","16.73","7245334862.57","n/a","2014","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/enbl", +"EEQ","Enbridge Energy Management LLC","9.35","925652851.75","n/a","2002","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/eeq", +"EEP","Enbridge Energy, L.P.","9.83","4369613021.3","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/eep", +"ENB","Enbridge Inc","31.29","53337013664.34","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/enb", +"ENBA","Enbridge Inc","25.55","0","n/a","2018","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/enba", +"ECA","Encana Corporation","12.47","12009297209.23","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/eca", +"EHC","Encompass Health Corporation","65.7","6492464013.6","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ehc", +"EXK","Endeavour Silver Corporation","2.85","363341968.5","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/exk", +"NDRO","Enduro Royalty Trust","3.05","100650000","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ndro", +"ENIA","Enel Americas S.A.","9.29","10836780420.03","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/enia", +"ENIC","Enel Chile S.A.","5.28","6025982999.52","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/enic", +"EOCC","Enel Generacion Chile S.A.","21.63","5913465044.97","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/eocc", +"EGN","Energen Corporation","64.09","6244262038.56","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/egn", +"ENR","Energizer Holdings, Inc.","60.55","3613992325.65","n/a","2015","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/enr", +"EPC","Energizer Holdings, Inc.","46.48","2509865339.52","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/epc", +"ETE","Energy Transfer Equity, L.P.","17.68","19079293518.48","n/a","2006","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/ete", +"ETP","Energy Transfer Partners, L.P.","19.32","22510371588.6","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/etp", +"ERF","Enerplus Corporation","12.84","3143532045.12","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/erf", +"ENS","Enersys","81.92","3449831915.52","n/a","2004","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/ens", +"EGL","Engility Holdings, Inc.","31.63","1168922581.68","n/a","2015","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/egl", +"E","ENI S.p.A.","36.71","66705471732.15","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/e", +"ENLK","EnLink Midstream Partners, LP","17.14","6003172184.52","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/enlk", +"ENLC","EnLink Midstream, LLC","17","3077719406","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/enlc", +"EBF","Ennis, Inc.","18.8","478489309.2","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/ebf", +"ENVA","Enova International, Inc.","34.55","1170442783.55","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/enva", +"NPO","EnPro Industries","74.55","1566070433.55","n/a","n/a","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/npo", +"ESV","ENSCO plc","6.82","2984483463.72","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/esv", +"ETM","Entercom Communications Corp.","6.85","948399063.3","n/a","1999","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/etm", +"EAB","Entergy Arkansas, Inc.","24.5199","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/eab", +"EAE","Entergy Arkansas, Inc.","24.29","0","n/a","2013","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/eae", +"EAI","Entergy Arkansas, Inc.","24.59","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/eai", +"ETR","Entergy Corporation","76.63","13856514307.12","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/etr", +"ELC","Entergy Louisiana, Inc.","24.55","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/elc", +"ELJ","Entergy Louisiana, Inc.","25.3216","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/elj", +"ELU","Entergy Louisiana, Inc.","23.911","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/elu", +"EMP","Entergy Mississippi, Inc.","24.5","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/emp", +"ENJ","Entergy New Orleans, LLC","24.583","0","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/enj", +"ENO","Entergy New Orleans, LLC","25.66","0","n/a","2016","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/eno", +"EZT","Entergy Texas Inc","26.17","0","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ezt", +"EPD","Enterprise Products Partners L.P.","29.37","63810320377.32","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/epd", +"EVC","Entravision Communications Corporation","4.25","377507440","n/a","2000","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/evc", +"ENV","Envestnet, Inc","55.45","2507216775.4","n/a","2010","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/env", +"EVHC","Envision Healthcare Corporation","42.97","5204885758.11","n/a","2016","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/evhc", +"EVA","Enviva Partners, LP","30.75","810274984.5","n/a","2015","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/eva", +"ENZ","Enzo Biochem, Inc.","6.61","310676140.69","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/enz", +"EOG","EOG Resources, Inc.","117.93","68265109335.24","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/eog", +"EPE","EP Energy Corporation","2.73","686228846.94","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/epe", +"EPAM","EPAM Systems, Inc.","124.14","6629330611.14","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/epam", +"EPR","EPR Properties","62.38","4636116470.42","n/a","1997","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/epr", +"EQT","EQT Corporation","53.15","14110893103.1","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/eqt", +"EQGP","EQT GP Holdings, LP","24.9","7531223273.4","n/a","2015","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/eqgp", +"EQM","EQT Midstream Partners, LP","58.05","4678328796.3","n/a","2012","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/eqm", +"EFX","Equifax, Inc.","126.49","15214778942.09","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/efx", +"EQNR","Equinor ASA","27.07","90136767731.46","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/eqnr", +"EQC","Equity Commonwealth","31.13","3780958682.49","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/eqc", +"ELS","Equity Lifestyle Properties, Inc.","91.67","8134794883.3","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/els", +"EQR","Equity Residential","64.11","23606181396.87","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/eqr", +"EQS","Equus Total Return, Inc.","2.37","32038006.02","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eqs", +"ERA","Era Group, Inc.","12.86","278912515.36","n/a","n/a","Transportation","Transportation Services","https://www.nasdaq.com/symbol/era", +"EROS","Eros International PLC","13.35","817541651.25","n/a","2013","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/eros", +"ESE","ESCO Technologies Inc.","58.65","1519498628.25","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/ese", +"ESNT","Essent Group Ltd.","36.71","3601449931.49","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/esnt", +"ESS","Essex Property Trust, Inc.","240.73","15899303411.11","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ess", +"EL","Estee Lauder Companies, Inc. (The)","151.51","55610065557.12","n/a","1995","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/el", +"ESL","Esterline Technologies Corporation","74.45","2190902241.3","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/esl", +"ETH","Ethan Allen Interiors Inc.","24.2","658007849.4","n/a","1993","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/eth", +"EURN","Euronav NV","9.5","1502582073","n/a","2015","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/eurn", +"EEA","European Equity Fund, Inc. (The)","9.6","76329600","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/eea", +"EVR","Evercore Inc.","109.8","4471545488.4","n/a","2006","Finance","Investment Managers","https://www.nasdaq.com/symbol/evr", +"RE","Everest Re Group, Ltd.","230.08","9428788148.16","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/re", +"EVRG","Evergy, Inc.","51.93","7386166752.48","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/evrg", +"EVRI","Everi Holdings Inc.","8.28","571010294.88","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/evri", +"ES","Eversource Energy","53.6","16985079308.8","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/es", +"EVTC","Evertec, Inc.","22.1","1604925823.8","n/a","2013","Technology","EDP Services","https://www.nasdaq.com/symbol/evtc", +"EVH","Evolent Health, Inc","22.2","1730409769.2","n/a","2015","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/evh", +"AQUA","Evoqua Water Technologies Corp.","19.71","2242735896.42","n/a","2017","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/aqua", +"XAN","Exantas Capital Corp.","9.96","315238153.32","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/xan", +"EXC","Exelon Corporation","40.14","38750430228.66","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/exc", +"EXPR","Express, Inc.","10.18","766933652.92","n/a","2010","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/expr", +"STAY","Extended Stay America, Inc.","21.76","4133420451.84","n/a","2013","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/stay", +"EXTN","Exterran Corporation","28.33","1023671828.85","n/a","2015","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/extn", +"EXR","Extra Space Storage Inc","97.73","12324658761.64","n/a","2004","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/exr", +"XOM","Exxon Mobil Corporation","82.88","350900198138.56","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/xom", +"FNB","F.N.B. Corporation","14.04","4546873754.28","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fnb", +"FN","Fabrinet","36.95","1363619612.25","n/a","2010","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/fn", +"FDS","FactSet Research Systems Inc.","206.49","8027185180.5","n/a","1996","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/fds", +"FICO","Fair Isaac Corporation","192.83","5754119318.42","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fico", +"SFUN","Fang Holdings Limited","5.09","2257331320.4","n/a","2010","Technology","EDP Services","https://www.nasdaq.com/symbol/sfun", +"FPI","Farmland Partners Inc.","8.71","286287117.35","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/fpi", +"FBK","FB Financial Corporation","41.96","1287351682","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/fbk", +"FFG","FBL Financial Group, Inc.","82.5","2046768240","n/a","1996","Finance","Life Insurance","https://www.nasdaq.com/symbol/ffg", +"FCB","FCB Financial Holdings, Inc.","61.7","2884765915.5","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/fcb", +"AGM","Federal Agricultural Mortgage Corporation","92.35","983698993.95","n/a","n/a","Finance","Finance Companies","https://www.nasdaq.com/symbol/agm", +"FRT","Federal Realty Investment Trust","120.83","8847348770.14","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/frt", +"FSS","Federal Signal Corporation","24.25","1455089749.25","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/fss", +"FII","Federated Investors, Inc.","24.82","2517879221.14","n/a","1998","Finance","Investment Managers","https://www.nasdaq.com/symbol/fii", +"FMN","Federated Premier Municipal Income Fund","13.45","154628705.1","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/fmn", +"FDX","FedEx Corporation","257.25","68741112000.75","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/fdx", +"RACE","Ferrari N.V.","136.45","33449211364.9","n/a","2015","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/race", +"FGP","Ferrellgas Partners, L.P.","3.65","354607227.25","n/a","1994","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/fgp", +"FOE","Ferro Corporation","20.86","1760499850.76","n/a","n/a","Basic Industries","Paints/Coatings","https://www.nasdaq.com/symbol/foe", +"FG","FGL Holdings","8.48","1817857600","n/a","2017","Finance","Life Insurance","https://www.nasdaq.com/symbol/fg", +"FCAU","Fiat Chrysler Automobiles N.V.","21.39","41894214945.36","n/a","2014","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/fcau", +"FBR","Fibria Celulose S.A.","19.02","10521884389.44","n/a","1997","Basic Industries","Paper","https://www.nasdaq.com/symbol/fbr", +"FNF","Fidelity National Financial, Inc.","37.41","10272372843.96","n/a","2014","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/fnf", +"FIS","Fidelity National Information Services, Inc.","105.47","34912094252.44","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fis", +"FMO","Fiduciary/Claymore MLP Opportunity Fund","12.17","431314146.56","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/fmo", +"FAF","First American Corporation (The)","52.13","5814827817.5","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/faf", +"FBP","First BanCorp.","8.05","1742068404.65","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fbp", +"FCFS","First Cash, Inc.","94.15","4275845034.3","n/a","1991","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/fcfs", +"FCF","First Commonwealth Financial Corporation","16.26","1631884575.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fcf", +"FDC","First Data Corporation","19.99","18571021204.32","n/a","2015","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/fdc", +"FHN","First Horizon National Corporation","19.07","6239583897.14","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/fhn", +"FR","First Industrial Realty Trust, Inc.","33.49","4037557045.71","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/fr", +"AG","First Majestic Silver Corp.","7.47","1442447901.54","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ag", +"FRC","FIRST REPUBLIC BANK","102.26","16564283819.44","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/frc", +"FFA","First Trust","15.76","314777064.64","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/ffa", +"FMY","First Trust","13.34","56202954.1","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/fmy", +"FDEU","First Trust Dynamic Europe Equity Income Fund","16.52","284671120.16","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/fdeu", +"FIF","First Trust Energy Infrastructure Fund","15.72","275889709.92","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/fif", +"FSD","First Trust High Income Long Short Fund","14.79","442918452.03","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/fsd", +"FPF","First Trust Intermediate Duration Preferred & Income Fund","21.9","1330775334.3","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/fpf", +"FEI","First Trust MLP and Energy Income Fund","12.85","586252363.2","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/fei", +"FPL","First Trust New Opportunities MLP & Energy Fund","10.31","251687833.41","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/fpl", +"FIV","First Trust Senior Floating Rate 2022 Target Term Fund","9.34","334632987.62","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/fiv", +"FCT","First Trust Senior Floating Rate Income Fund II","12.86","343323188.52","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/fct", +"FGB","First Trust Specialty Finance and Financial Opportunities Fund","6.06","86904987.42","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/fgb", +"FHY","First Trust Strategic High Income Fund II","11.88","82806284.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fhy", +"FEO","First Trust/Aberdeen Emerging Opportunity Fund","14.46","74715398.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/feo", +"FAM","First Trust/Aberdeen Global Opportunity Income Fund","10.32","133647477.84","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/fam", +"FE","FirstEnergy Corporation","33.34","15900156662.12","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/fe", +"FIT","Fitbit, Inc.","6.51","1570806968.43","n/a","2015","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/fit", +"FPH","Five Point Holdings, LLC","11.44","758482833.68","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/fph", +"FBC","Flagstar Bancorp, Inc.","37.75","2168121080.25","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/fbc", +"DFP","Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.","23.32","446847322.68","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/dfp", +"PFD","Flaherty & Crumrine Preferred Income Fund Incorporated","13.56","151640069.76","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/pfd", +"PFO","Flaherty & Crumrine Preferred Income Opportunity Fund Inc","10.79","135073341.78","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/pfo", +"FFC","Flaherty & Crumrine Preferred Securities Income Fund Inc","18.81","832392064.35","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ffc", +"FLC","Flaherty & Crumrine Total Return Fund Inc","19.47","193884284.88","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/flc", +"FLT","FleetCor Technologies, Inc.","200.15","17940986655.75","n/a","2010","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/flt", +"FND","Floor & Decor Holdings, Inc.","52.47","5071195224.81","n/a","2017","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/fnd", +"FTK","Flotek Industries, Inc.","3.4","193333979","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ftk", +"FLO","Flowers Foods, Inc.","20.26","4271085298.62","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/flo", +"FLS","Flowserve Corporation","42.11","5509400958.94","n/a","n/a","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/fls", +"FLR","Fluor Corporation","49.67","6982961952.38","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/flr", +"FLY","Fly Leasing Limited","14.31","400443198.12","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/fly", +"FMC","FMC Corporation","88.79","11943520879.03","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/fmc", +"FMX","Fomento Economico Mexicano S.A.B. de C.V.","82.4","29484584464.8","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/fmx", +"FL","Foot Locker, Inc.","57.65","6739806559.55","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/fl", +"F","Ford Motor Company","12.03","47938992577.92","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/f", +"FELP","Foresight Energy LP","3.92","567542417.68","n/a","2014","Energy","Coal Mining","https://www.nasdaq.com/symbol/felp", +"FCE.A","Forest City Realty Trust, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/fce.a", +"FOR","Forestar Group Inc","23.5","985564996","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/for", +"FTS","Fortis Inc.","31.03","13127173234","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/fts", +"FTV","Fortive Corporation","77.98","27180768844.6","n/a","2016","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ftv", +"FTAI","Fortress Transportation and Infrastructure Investors LLC","17.55","1452775521.6","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/ftai", +"FSM","Fortuna Silver Mines Inc.","5.58","890774365.14","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/fsm", +"FBHS","Fortune Brands Home & Security, Inc.","57.64","8410985869","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/fbhs", +"FET","Forum Energy Technologies, Inc.","13.9","1512851424.8","n/a","2012","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/fet", +"FBM","Foundation Building Materials, Inc.","15.39","660132273.15","n/a","2017","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/fbm", +"FCPT","Four Corners Property Trust, Inc.","22.87","1401685261.85","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/fcpt", +"FEDU","Four Seasons Education (Cayman) Inc.","6.12","294085473.84","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/fedu", +"FNV","Franco-Nevada Corporation","70.91","13192378976.35","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/fnv", +"FC","Franklin Covey Company","28.9","401635120.1","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/fc", +"FSB","Franklin Financial Network, Inc.","37.5","539020875","n/a","2015","Finance","Major Banks","https://www.nasdaq.com/symbol/fsb", +"BEN","Franklin Resources, Inc.","34.28","18518339632.72","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/ben", +"FT","Franklin Universal Trust","6.59","165619181.46","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ft", +"FI","Frank's International N.V.","7.46","1671281114.66","n/a","2013","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/fi", +"FCX","Freeport-McMoran, Inc.","17.93","25976880131.51","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/fcx", +"FMS","Fresenius Medical Care Corporation","50.85","31167121430.7","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/fms", +"FDP","Fresh Del Monte Produce, Inc.","43.43","2117168722.56","n/a","1997","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/fdp", +"RESI","Front Yard Residential Corporation","10.73","573970630.01","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/resi", +"FRO","Frontline Ltd.","5.67","962818867.08","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/fro", +"FSIC","FS Investment Corporation","7.8","1890852717","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/fsic", +"FCN","FTI Consulting, Inc.","64.27","2427418835.87","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/fcn", +"FTSI","FTS International, Inc.","17.12","1870780535.68","n/a","2018","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ftsi", +"FF","FutureFuel Corp.","13.93","609321463.1","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ff", +"GCV","Gabelli Convertible and Income Securities Fund, Inc. (The)","6.3828","91293871.3596","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gcv", +"GDV","Gabelli Dividend","22.76","1876162015.76","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/gdv", +"GAB","Gabelli Equity Trust, Inc. (The)","6.37","1605956395.68","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/gab", +"GGZ","Gabelli Global Small and Mid Cap Value Trust (The)","12.2","125829958.2","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/ggz", +"GGT","Gabelli Multi-Media Trust Inc. (The)","9.46","229691656.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ggt", +"GUT","Gabelli Utility Trust (The)","5.78","306266362.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gut", +"GFA","Gafisa SA","6.45","141319080.75","n/a","2007","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/gfa", +"GCAP","GAIN Capital Holdings, Inc.","8.17","365637271.48","n/a","2010","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gcap", +"GBL","Gamco Investors, Inc.","25.66","746140787.18","n/a","1999","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gbl", +"GNT","GAMCO Natural Resources, Gold & Income Tust ","6.48","135415864.8","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/gnt", +"GME","Gamestop Corporation","14.49","1476108964.26","n/a","2002","Consumer Services","Electronics Distribution","https://www.nasdaq.com/symbol/gme", +"GPS","Gap, Inc. (The)","31.54","12220788850.04","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/gps", +"GDI","Gardner Denver Holdings, Inc.","33.11","6559239796.34","n/a","2017","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/gdi", +"IT","Gartner, Inc.","137.37","12533668059.81","n/a","1993","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/it", +"GLOG","GasLog LP.","17.85","1440763945.95","n/a","2012","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/glog", +"GLOP","GasLog Partners LP","24.2","1012501380","n/a","2014","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/glop", +"GTES","Gates Industrial Corporation plc","15.6","4520199512.4","n/a","2018","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/gtes", +"GATX","GATX Corporation","73.32","2764164000","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/gatx", +"GMTA","GATX Corporation","26.11","0","n/a","2016","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/gmta", +"GZT","Gazit-Globe Ltd.","9.56","1850176751.48","n/a","2011","Finance","Real Estate","https://www.nasdaq.com/symbol/gzt", +"GCP","GCP Applied Technologies Inc.","32.2","2319495250.8","n/a","2016","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gcp", +"GNK","Genco Shipping & Trading Limited ","19.71","680625798.84","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gnk", +"GNRT","Gener8 Maritime, Inc.","6.78","564553148.28","n/a","2015","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gnrt", +"GNRC","Generac Holdlings Inc.","51.03","3161476694.88","n/a","2010","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/gnrc", +"GAM","General American Investors, Inc.","35.13","929298667.68","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gam", +"GD","General Dynamics Corporation","202.85","60253230666.95","n/a","n/a","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/gd", +"GE","General Electric Company","13.78","119683957640","n/a","n/a","Energy","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/ge", +"GIS","General Mills, Inc.","42.22","24072270207.28","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/gis", +"GM","General Motors Company","44.01","62029532825.82","n/a","2010","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/gm", +"GCO","Genesco Inc.","40.1","798622216.6","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/gco", +"GWR","Genesee & Wyoming, Inc.","79.53","4837075281.39","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/gwr", +"GEL","Genesis Energy, L.P.","23.41","2869579493.38","n/a","1996","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/gel", +"GEN","Genesis Healthcare, Inc.","2.37","377889027.39","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/gen", +"GNE","Genie Energy Ltd.","5.26","131639684.56","n/a","2011","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/gne", +"G","Genpact Limited","30.65","5835398851.05","n/a","2007","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/g", +"GPC","Genuine Parts Company","94.42","13854983359.26","n/a","n/a","Capital Goods","Automotive Aftermarket","https://www.nasdaq.com/symbol/gpc", +"GNW","Genworth Financial Inc","3.72","1862322020.28","n/a","2004","Finance","Life Insurance","https://www.nasdaq.com/symbol/gnw", +"GEO","Geo Group Inc (The)","25.09","3086667769.25","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/geo", +"GPRK","Geopark Ltd","18.02","1092134301.74","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gprk", +"GPJA","Georgia Power Company","24.86","0","n/a","2017","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/gpja", +"GGB","Gerdau S.A.","3.79","6440238208.05","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/ggb", +"GTY","Getty Realty Corporation","26.68","1061633431.44","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/gty", +"GGP","GGP Inc.","20.62","19762042627.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ggp", +"GIG","GigCapital, Inc.","9.89","40585049.05","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/gig", +"GIL","Gildan Activewear, Inc.","28.67","6135775818.02","n/a","1998","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/gil", +"GLT","Glatfelter","18.21","795749029.44","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/glt", +"GKOS","Glaukos Corporation","37.79","1319098533.59","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/gkos", +"GSK","GlaxoSmithKline PLC","40.73","101000659501.96","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/gsk", +"BRSS","Global Brass and Copper Holdings, Inc.","32.2","713565749.4","n/a","2013","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/brss", +"CO","Global Cord Blood Corporation","9.38","1064862079.96","n/a","n/a","Finance","Business Services","https://www.nasdaq.com/symbol/co", +"GMRE","Global Medical REIT Inc.","8.82","190782553.5","n/a","2016","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/gmre", +"GNL","Global Net Lease, Inc.","19.5","1312101004.5","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/gnl", +"GLP","Global Partners LP","17.3","588123239.9","n/a","2005","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/glp", +"GPN","Global Payments Inc.","116.97","18661963911.78","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/gpn", +"GSL","Global Ship Lease, Inc.","1.38","75921652.2","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/gsl", +"GLOB","Globant S.A.","53.64","1914948000","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/glob", +"GMED","Globus Medical, Inc.","55.78","5436693864.72","n/a","2012","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/gmed", +"GMS","GMS Inc.","29.58","1213986864","n/a","2016","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/gms", +"GNC","GNC Holdings, Inc.","3.28","274421875.68","n/a","2011","Consumer Non-Durables","Food Chains","https://www.nasdaq.com/symbol/gnc", +"GDDY","GoDaddy Inc.","72.48","12382041651.84","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/gddy", +"GOL","Gol Linhas Aereas Inteligentes S.A.","6.23","9749149974.55","n/a","2004","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/gol", +"GFI","Gold Fields Limited","3.66","3006809707.62","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gfi", +"GG","Goldcorp Inc.","14.13","12280338857.88","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gg", +"GSBD","Goldman Sachs BDC, Inc.","20.69","831229129.45","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/gsbd", +"GS","Goldman Sachs Group, Inc. (The)","233.45","88178287410.15","n/a","1999","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/gs", +"GER","Goldman Sachs MLP Energy Renaissance Fund","6.52","515886817.4","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/ger", +"GMZ","Goldman Sachs MLP Income Opportunities Fund","9.2","407964984","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/gmz", +"GRC","Gorman-Rupp Company (The)","33.16","865695618.68","n/a","n/a","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/grc", +"GPX","GP Strategies Corporation","19.34","318989183.02","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/gpx", +"GGG","Graco Inc.","47.69","7993130140","n/a","n/a","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/ggg", +"EAF","GrafTech International Ltd.","19.36","5851093869.28","n/a","2018","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/eaf", +"GHM","Graham Corporation","25.79","252012271.95","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ghm", +"GHC","Graham Holdings Company","587.6","3151731861.2","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ghc", +"GPT","Gramercy Property Trust","27.6","4437679744.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/gpt", +"GVA","Granite Construction Incorporated","58.77","2353642704.9","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/gva", +"GPMT","Granite Point Mortgage Trust Inc.","18.46","801848109.14","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/gpmt", +"GRP.U","Granite Real Estate Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grp.u", +"GPK","Graphic Packaging Holding Company","14.77","4582897117.05","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/gpk", +"GTN","Gray Television, Inc.","11.35","1007527605.2","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/gtn", +"GTN.A","Gray Television, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gtn.a", +"AJX","Great Ajax Corp.","12.98","242705491.6","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ajx", +"AJXA","Great Ajax Corp.","25.259","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ajxa", +"GWB","Great Western Bancorp, Inc.","45.45","2676831790.05","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/gwb", +"GDOT","Green Dot Corporation","74.62","3874680511.52","n/a","2010","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gdot", +"GBX","Greenbrier Companies, Inc. (The)","49.25","1583559136.25","n/a","1994","Capital Goods","Railroads","https://www.nasdaq.com/symbol/gbx", +"GHL","Greenhill & Co., Inc.","26.8","670001715.2","n/a","2004","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ghl", +"GHG","GreenTree Hospitality Group Ltd.","22","2234148598","n/a","2018","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/ghg", +"GEF","Greif Bros. Corporation","57.3","3376822910.1","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gef", +"GEF.B","Greif Bros. Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gef.b", +"GFF","Griffon Corporation","22.8","1043247926.4","n/a","n/a","Capital Goods","Building Products","https://www.nasdaq.com/symbol/gff", +"GPI","Group 1 Automotive, Inc.","72.81","1523837359.17","n/a","1997","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/gpi", +"GRUB","GrubHub Inc.","104.91","9465683097","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/grub", +"PAC","Grupo Aeroportuario Del Pacifico, S.A. de C.V.","83.77","4699497000","n/a","2006","Transportation","Aerospace","https://www.nasdaq.com/symbol/pac", +"ASR","Grupo Aeroportuario del Sureste, S.A. de C.V.","154.15","4624500000","n/a","n/a","Transportation","Aerospace","https://www.nasdaq.com/symbol/asr", +"AVAL","Grupo Aval Acciones y Valores S.A.","8.65","9636539913.05","n/a","2014","Finance","Commercial Banks","https://www.nasdaq.com/symbol/aval", +"SUPV","Grupo Supervielle S.A.","18.73","1710881810.72","n/a","2016","Finance","Commercial Banks","https://www.nasdaq.com/symbol/supv", +"TV","Grupo Televisa S.A.","17.13","9925089778.47","n/a","1993","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/tv", +"GTT","GTT Communications, Inc.","46.75","2101635170.25","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/gtt", +"GSH","Guangshen Railway Company Limited","29.21","4138202315.4","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/gsh", +"GES","Guess?, Inc.","22.37","1810958965.48","n/a","1996","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ges", +"GGM","Guggenheim Credit Allocation Fund","22.63","166746032.06","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/ggm", +"GPM","Guggenheim Enhanced Equity Income Fund","8.85","425314999.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gpm", +"GOF","Guggenheim Strategic Opportunities Fund","21.57","596929452.63","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gof", +"GBAB","Guggenheim Taxable Municipal Managed Duration Trst","21.5","374450600.5","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/gbab", +"GWRE","Guidewire Software, Inc.","87.2","6968140925.6","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gwre", +"HRB","H&R Block, Inc.","28.94","6054312362.56","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/hrb", +"FUL","H. B. Fuller Company","54.2","2739981217.8","n/a","n/a","Basic Industries","Home Furnishings","https://www.nasdaq.com/symbol/ful", +"HAE","Haemonetics Corporation","92.79","4844271848.49","n/a","1991","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hae", +"HK","Halcon Resources Corporation","4.31","691573626.58","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/hk", +"HAL","Halliburton Company","48.93","42861524811.63","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/hal", +"HYH","Halyard Health, Inc.","57.81","2718025946.16","n/a","2014","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/hyh", +"HBB","Hamilton Beach Brands Holding Company","26.24","359361208.32","n/a","2017","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/hbb", +"HBI","Hanesbrands Inc.","19.81","7138937049.51","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/hbi", +"HASI","Hannon Armstrong Sustainable Infrastructure Capital, Inc.","17.95","955868571.45","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hasi", +"HOG","Harley-Davidson, Inc.","42.55","7081878691.6","n/a","n/a","Consumer Non-Durables","Motor Vehicles","https://www.nasdaq.com/symbol/hog", +"HMY","Harmony Gold Mining Company Limited","1.59","707119494.78","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/hmy", +"HRS","Harris Corporation","152.98","18163149263.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hrs", +"HSC","Harsco Corporation","26.4","2127176198.4","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hsc", +"HHS","Harte-Hanks, Inc.","11.2","70047891.2","n/a","1993","Technology","Advertising","https://www.nasdaq.com/symbol/hhs", +"HGH","Hartford Financial Services Group, Inc. (The)","29.72","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hgh", +"HIG","Hartford Financial Services Group, Inc. (The)","52.76","18895423769.92","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hig", +"HVT","Haverty Furniture Companies, Inc.","21.25","447886420","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/hvt", +"HVT.A","Haverty Furniture Companies, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hvt.a", +"HE","Hawaiian Electric Industries, Inc.","32.96","3587410830.08","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/he", +"HCHC","HC2 Holdings, Inc.","6.2","276299100.2","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/hchc", +"HCA","HCA Healthcare, Inc.","105.32","36788191744","n/a","2011","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/hca", +"HCI","HCI Group, Inc.","41.77","390079086.26","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hci", +"HCP","HCP, Inc.","24.28","11406627820.2","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hcp", +"HDB","HDFC Bank Limited","104.56","90733670990.8","n/a","2001","Finance","Commercial Banks","https://www.nasdaq.com/symbol/hdb", +"HR","Healthcare Realty Trust Incorporated","27.44","3435446538.16","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hr", +"HTA","Healthcare Trust of America, Inc.","25.25","5180910594.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hta", +"HL","Hecla Mining Company","3.78","1514389538.34","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/hl", +"HEI","Heico Corporation","94.76","10064712703.96","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/hei", +"HEI.A","Heico Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hei.a", +"HLX","Helix Energy Solutions Group, Inc.","8.13","1203976708.08","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/hlx", +"HP","Helmerich & Payne, Inc.","66.61","7252609237.68","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/hp", +"HLF","Herbalife Nutrition Ltd.","52.13","8085872622.88","n/a","2004","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/hlf", +"HRI","Herc Holdings Inc.","57.08","1622329529.48","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/hri", +"HCXZ","Hercules Capital, Inc.","24.55","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/hcxz", +"HTGC","Hercules Capital, Inc.","12.34","1071063170.62","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/htgc", +"HTGX","Hercules Capital, Inc.","25.23","0","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/htgx", +"HRTG","Heritage Insurance Holdings, Inc.","16.97","450889573.88","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hrtg", +"HT","Hersha Hospitality Trust","21.42","842460016.86","n/a","1999","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ht", +"HSY","Hershey Company (The)","91.08","19060033714.92","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/hsy", +"HTZ","Hertz Global Holdings, Inc","15.65","1315630583.8","n/a","2016","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/htz", +"HES","Hess Corporation","62.33","18706036558.36","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/hes", +"HESM","Hess Midstream Partners LP","20.93","1142253682.57","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/hesm", +"HPE","Hewlett Packard Enterprise Company","15.92","24309840000","n/a","2015","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/hpe", +"HXL","Hexcel Corporation","72.41","6478884243.13","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/hxl", +"HF","HFF, Inc.","35","1368855425","n/a","2007","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/hf", +"HCLP","Hi-Crush Partners LP","12.75","1127000282.25","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/hclp", +"HFRO","Highland Floating Rate Opportunities Fund","15.77","1131173678.82","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/hfro", +"HPR","HighPoint Resources Corporation","6.63","0","n/a","2018","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/hpr", +"HIW","Highwoods Properties, Inc.","48.82","5049050030.28","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hiw", +"HIL","Hill International, Inc.","5.65","299228616.05","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/hil", +"HI","Hillenbrand Inc","47.5","2969348785","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/hi", +"HRC","Hill-Rom Holdings Inc","93.09","6169788300.3","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/hrc", +"HTH","Hilltop Holdings Inc.","23.81","2287284887.64","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/hth", +"HGV","Hilton Grand Vacations Inc.","39.97","3869957473.41","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/hgv", +"HLT","Hilton Worldwide Holdings Inc.","84.17","25286090978.02","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/hlt", +"HNI","HNI Corporation","37.33","1624958101.5","n/a","n/a","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/hni", +"HMLP","Hoegh LNG Partners LP","17.75","587233935.5","n/a","2014","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/hmlp", +"HEP","Holly Energy Partners, L.P.","29.78","3139441072.72","n/a","2004","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/hep", +"HFC","HollyFrontier Corporation","76.75","13549619529.5","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/hfc", +"HD","Home Depot, Inc. (The)","196.17","226290650169.87","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/hd", +"HMC","Honda Motor Company, Ltd.","32.13","57136060348.29","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/hmc", +"HON","Honeywell International Inc.","152.09","113600558148.88","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/hon", +"HMN","Horace Mann Educators Corporation","45.45","1858618074.15","n/a","1991","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/hmn", +"HZN","Horizon Global Corporation","6.46","161580814.6","n/a","2015","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/hzn", +"HTFA","Horizon Technology Finance Corporation","25.5","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/htfa", +"HRL","Hormel Foods Corporation","35.97","19047343339.53","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/hrl", +"HOS","Hornbeck Offshore Services","3.34","125233984.7","n/a","2004","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/hos", +"HST","Host Hotels & Resorts, Inc.","22.09","16376131811.74","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hst", +"HLI","Houlihan Lokey, Inc.","49.52","3277432521.84","n/a","2015","Finance","Investment Managers","https://www.nasdaq.com/symbol/hli", +"HOV","Hovnanian Enterprises Inc","1.89","279934505.55","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/hov", +"HHC","Howard Hughes Corporation (The)","135.76","5840272065.68","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hhc", +"HPQ","HP Inc.","23.55","37927572507.15","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/hpq", +"HRG","HRG Group, Inc.","12.9","2620036349.7","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/hrg", +"HSBC","HSBC Holdings plc","49.32","197698434776.28","n/a","n/a","Finance","Savings Institutions","https://www.nasdaq.com/symbol/hsbc", +"HMI","Huami Corporation","11.84","703699933.44","n/a","2018","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/hmi", +"HNP","Huaneng Power International, Inc.","28.83","10955676364.38","n/a","1994","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/hnp", +"HUBB","Hubbell Inc","112.17","6154046871.24","n/a","2015","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/hubb", +"HUBS","HubSpot, Inc.","126.7","4866464138.2","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/hubs", +"HBM","Hudbay Minerals Inc.","6.9","1802771197.2","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/hbm", +"HUD","Hudson Ltd.","18.47","1708679647.6","n/a","2018","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/hud", +"HPP","Hudson Pacific Properties, Inc.","35.58","5574676748.28","n/a","2010","Finance","Real Estate","https://www.nasdaq.com/symbol/hpp", +"HGT","Hugoton Royalty Trust","0.7146","28584000","n/a","1999","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/hgt", +"HUM","Humana Inc.","296.4","40808995484.4","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/hum", +"HCFT","Hunt Companies Finance Trust, Inc.","3.42","80996420.88","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hcft", +"HII","Huntington Ingalls Industries, Inc.","222.55","9903585829.9","n/a","n/a","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/hii", +"HUN","Huntsman Corporation","32.4","7749433749.6","n/a","2005","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/hun", +"HUYA","HUYA Inc.","29.87","6020210622.46","n/a","2018","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/huya", +"H","Hyatt Hotels Corporation","83.93","9407077426.67","n/a","2009","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/h", +"HY","Hyster-Yale Materials Handling, Inc.","69.65","1152790383.5","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/hy", +"IAG","Iamgold Corporation","5.8","2705359963.4","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/iag", +"IBN","ICICI Bank Limited","8.68","27907313105.84","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ibn", +"IDA","IDACORP, Inc.","87.51","4409799544.5","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ida", +"IEX","IDEX Corporation","143.31","10994494127.22","n/a","1989","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/iex", +"IDT","IDT Corporation","6.25","155339243.75","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/idt", +"ITW","Illinois Tool Works Inc.","148.22","50211395684.62","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/itw", +"IMAX","Imax Corporation","21.2","1361630992.4","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/imax", +"ICD","Independence Contract Drilling, Inc.","4.07","155688753.55","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/icd", +"IHC","Independence Holding Company","36.45","539279536.05","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/ihc", +"IRT","Independence Realty Trust, Inc.","9.82","854078758.54","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/irt", +"IFN","India Fund, Inc. (The)","24.6","679996176.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ifn", +"IBA","Industrias Bachoco, S.A. de C.V.","53","2650000000","n/a","1997","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/iba", +"INFY","Infosys Limited","18.57","40358574591.15","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/infy", +"HIFR","InfraREIT, Inc.","21.38","939883699.92","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hifr", +"ING","ING Group, N.V.","14.96","58214719629.44","n/a","1997","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ing", +"ISF","ING Group, N.V.","25.89","0","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/isf", +"ISG","ING Group, N.V.","26.12","0","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/isg", +"IR","Ingersoll-Rand plc (Ireland)","90.6","22465646757.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/ir", +"NGVT","Ingevity Corporation","80.12","3372262257.16","n/a","2016","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ngvt", +"INGR","Ingredion Incorporated","111.17","8031174156.43","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ingr", +"IIPR","Innovative Industrial Properties, Inc.","37.95","133795153.8","n/a","2016","Finance","Real Estate","https://www.nasdaq.com/symbol/iipr", +"IPHI","Inphi Corporation","34.8","1521216819.6","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/iphi", +"INSI","Insight Select Income Fund","18.31","196100740.85","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/insi", +"NSP","Insperity, Inc.","96.25","4043090301.25","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/nsp", +"INSP","Inspire Medical Systems, Inc.","32.97","667336505.43","n/a","1998","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/insp", +"IBP","Installed Building Products, Inc.","63.6","2009876451.6","n/a","2014","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/ibp", +"INST","Instructure, Inc.","41.35","1419431539.4","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/inst", +"ITGR","Integer Holdings Corporation","65.8","2106499749.2","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/itgr", +"I","Intelsat S.A.","16.7","2014020000","n/a","2013","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/i", +"ICE","Intercontinental Exchange Inc.","75.49","43725924815.09","n/a","2005","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ice", +"IHG","Intercontinental Hotels Group","66.14","12610909765.46","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/ihg", +"IBM","International Business Machines Corporation","145.36","133435872960.16","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/ibm", +"IFF","International Flavors & Fragrances, Inc.","126.22","9962997224.92","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/iff", +"IGT","International Game Technology","24.59","5014023704.1","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/igt", +"IP","International Paper Company","58.61","24269901584.19","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/ip", +"INSW","International Seaways, Inc.","21.11","615055154.75","n/a","2016","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/insw", +"IPG","Interpublic Group of Companies, Inc. (The)","22.99","8863099121.47","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/ipg", +"INXN","InterXion Holding N.V.","64.57","4615584475.04","n/a","2011","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/inxn", +"IPI","Intrepid Potash, Inc","4.65","609575442.45","n/a","2008","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/ipi", +"XON","Intrexon Corporation","16.92","2187655816.68","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/xon", +"IVC","Invacare Corporation","17.95","595293835.9","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ivc", +"VBF","Invesco Bond Fund","17.53","199440019.57","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vbf", +"VCV","Invesco California Value Municipal Income Trust","11.77","563374981.18","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vcv", +"VTA","Invesco Credit Opportunities Fund","11.83","876535379.72","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/vta", +"IHIT","Invesco High Income 2023 Target Term Fund","9.85","235822918.05","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/ihit", +"IHTA","Invesco High Income 2024 Target Term Fund","9.1","73710000","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/ihta", +"VLT","Invesco High Income Trust II","13.61","110491818.69","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/vlt", +"IVR","INVESCO MORTGAGE CAPITAL INC","16.34","1824144053.82","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ivr", +"OIA","Invesco Municipal Income Opportunities Trust","7.52","356863901.12","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/oia", +"VMO","Invesco Municipal Opportunity Trust","11.81","796165563.87","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vmo", +"VKQ","Invesco Municipal Trust","11.85","655544689.95","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vkq", +"VPV","Invesco Pennsylvania Value Municipal Income Trust","11.85","282380096.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vpv", +"IVZ","Invesco Plc","27.76","11402769609.44","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/ivz", +"IQI","Invesco Quality Municipal Income Trust","12.01","635134401.97","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iqi", +"VVR","Invesco Senior Income Trust","4.41","793959465.6","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/vvr", +"VTN","Invesco Trust for Investment Grade New York Municipal","12.805","249412627.165","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vtn", +"VGM","Invesco Trust for Investment Grade Municipals","12.52","678900705.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vgm", +"IIM","Invesco Value Municipal Income Trust","14.16","666320294.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iim", +"ITG","Investment Technology Group, Inc.","22.46","741562403.96","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/itg", +"IRET","Investors Real Estate Trust","5.72","686766577.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/iret", +"NVTA","Invitae Corporation","7.75","520835355.5","n/a","2015","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/nvta", +"INVH","Invitation Homes Inc.","22.22","11563539241.54","n/a","2017","Finance","Real Estate","https://www.nasdaq.com/symbol/invh", +"IO","Ion Geophysical Corporation","24.1","335219166.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/io", +"IQV","IQVIA Holdings, Inc.","103.17","21371005212","n/a","2013","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/iqv", +"IRM","Iron Mountain Incorporated","34.8","9950153286","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/irm", +"IRS","IRSA Inversiones Y Representaciones S.A.","19.12","1106429391.52","n/a","n/a","Consumer Services","Homebuilding","https://www.nasdaq.com/symbol/irs", +"ICL","Israel Chemicals Shs","4.73","6054434003.97","n/a","2014","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/icl", +"ITCB","Ita? CorpBanca","15.5","5294869843","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/itcb", +"ITUB","Itau Unibanco Banco Holding SA","10.53","68316148107.09","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/itub", +"ITT","ITT Inc.","54.62","4773788000","n/a","2011","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/itt", +"IVH","Ivy High Income Opportunities Fund","14.41","238731738.08","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/ivh", +"JPM","J P Morgan Chase & Co","110.8","377249282957.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/jpm", +"JAX","J. Alexander's Holdings, Inc.","11.9","174872594.4","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/jax", +"JILL","J. Jill, Inc.","8.67","379392264","n/a","2017","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/jill", +"JCP","J.C. Penney Company, Inc. Holding Company","2.76","867442298.88","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/jcp", +"SJM","J.M. Smucker Company (The)","100.8","11450793513.6","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/sjm", +"JBL","Jabil Inc.","29.46","5046477790.44","n/a","1993","Technology","Electrical Products","https://www.nasdaq.com/symbol/jbl", +"JEC","Jacobs Engineering Group Inc.","66.05","9365354334.5","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/jec", +"JAG","Jagged Peak Energy Inc.","11.59","2469953673.63","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/jag", +"JHX","James Hardie Industries plc.","17.39","7678104412.02","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/jhx", +"JHG","Janus Henderson Group plc","32.06","6425020784.28","n/a","2017","Finance","Investment Managers","https://www.nasdaq.com/symbol/jhg", +"JOF","Japan Smaller Capitalization Fund Inc","12.21","345956833.53","n/a","1990","n/a","n/a","https://www.nasdaq.com/symbol/jof", +"JBGS","JBG SMITH Properties","38.18","4503517203.86","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/jbgs", +"JEF","Jefferies Financial Group Inc.","23","7924442425","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/jef", +"JELD","JELD-WEN Holding, Inc.","29.46","3135548320.86","n/a","2017","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/jeld", +"JCAP","Jernigan Capital, Inc.","19.76","287845322.96","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/jcap", +"JT","Jianpu Technology Inc.","6.4","1060585856","n/a","2017","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/jt", +"JKS","JinkoSolar Holding Company Limited","11.92","387954494.56","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/jks", +"JMP","JMP Group LLC","5.08","109020787.8","n/a","2007","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jmp", +"JMPB","JMP Group LLC","25.6422","0","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jmpb", +"JMPD","JMP Group LLC","24.847","0","n/a","2017","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/jmpd", +"JBT","John Bean Technologies Corporation","94.25","2990991422.25","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/jbt", +"BTO","John Hancock Financial Opportunities Fund","40","745436400","n/a","1994","n/a","n/a","https://www.nasdaq.com/symbol/bto", +"HEQ","John Hancock Hedged Equity & Income Fund","17.2","209920306.8","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/heq", +"JHS","John Hancock Income Securities Trust","13.32","155132512.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jhs", +"JHI","John Hancock Investors Trust","16.2","141053805","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jhi", +"HPF","John Hancock Pfd Income Fund II","21.07","448108247.72","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/hpf", +"HPI","John Hancock Preferred Income Fund","21.81","567130969.74","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/hpi", +"HPS","John Hancock Preferred Income Fund III","18.3","577858825.5","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/hps", +"PDT","John Hancock Premium Dividend Fund","15.71","758754039.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pdt", +"HTD","John Hancock Tax Advantaged Dividend Income Fund","22.62","800407817.82","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/htd", +"HTY","John Hancock Tax-Advantaged Global Shareholder Yield Fund","8.8","96999724.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hty", +"JW.A","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jw.a", +"JW.B","John Wiley & Sons, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jw.b", +"JNJ","Johnson & Johnson","123.33","330789555060.12","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/jnj", +"JCI","Johnson Controls International plc","34.94","32361582155.28","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/jci", +"JONE","Jones Energy, Inc.","0.4036","41495554.4304","n/a","2013","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/jone", +"JLL","Jones Lang LaSalle Incorporated","167.91","7638398679.39","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/jll", +"JMEI","Jumei International Holding Limited","2.61","391199017.41","n/a","2014","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/jmei", +"JNPR","Juniper Networks, Inc.","27.43","9577248823.35","n/a","1999","Technology","Computer Communications Equipment","https://www.nasdaq.com/symbol/jnpr", +"JP","Jupai Holdings Limited","21.43","707703377.08","n/a","2015","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/jp", +"JE","Just Energy Group, Inc.","3.69","547574420.88","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/je", +"LRN","K12 Inc","16.34","642813720.9","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lrn", +"KAI","Kadant Inc","99.1","1099039711.9","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/kai", +"KDMN","Kadmon Holdings, Inc.","3.62","285236980.52","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/kdmn", +"KAMN","Kaman Corporation","71.97","2009076016.05","n/a","n/a","Consumer Durables","Industrial Specialties","https://www.nasdaq.com/symbol/kamn", +"KSU","Kansas City Southern","107.87","11067516150.74","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/ksu", +"KS","KapStone Paper and Packaging Corporation","34.6","3383525869","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/ks", +"KAR","KAR Auction Services, Inc","54.86","7404118621.38","n/a","2009","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/kar", +"KED","Kayne Anderson Energy Development Company","17.73","190762016.67","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/ked", +"KYE","Kayne Anderson Energy Total Return Fund, Inc.","9.58","351285475.4","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/kye", +"KMF","Kayne Anderson Midstream Energy Fund, Inc","13.07","287986601.9","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/kmf", +"KYN","Kayne Anderson MLP Investment Company","19.02","2195470972.98","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/kyn", +"KB","KB Financial Group Inc","52.06","20627925068.44","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/kb", +"KBH","KB Home","26.69","2335541278.7","n/a","1986","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/kbh", +"KBR","KBR, Inc.","18.64","2621251565.76","n/a","2006","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/kbr", +"KAP","KCAP Financial, Inc.","26.02","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kap", +"FRAC","Keane Group, Inc.","14.1","1582637142.9","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/frac", +"K","Kellogg Company","62.26","21594776527.72","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/k", +"KEM","Kemet Corporation","22.67","1290923472.44","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/kem", +"KMPA","Kemper Corporation","26.2","0","n/a","2014","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kmpa", +"KMPR","Kemper Corporation","80.5","4148704189","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kmpr", +"KMT","Kennametal Inc.","38.56","3147585782.72","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/kmt", +"KW","Kennedy-Wilson Holdings Inc.","20.6","2994457035.2","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/kw", +"KEN","Kenon Holdings Ltd.","15.87","854230506.63","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ken", +"KEG","Key Energy Services, Inc.","16.01","323900247.21","n/a","2016","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/keg", +"KEY","KeyCorp","20.43","21689784712.53","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/key", +"KEYS","Keysight Technologies Inc.","60.4","11350322277.2","n/a","2014","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/keys", +"KRC","Kilroy Realty Corporation","76.85","7701172083.45","n/a","1997","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/krc", +"KRP","Kimbell Royalty Partners","22.1","372152110.2","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/krp", +"KMB","Kimberly-Clark Corporation","101.82","35568686416.5","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/kmb", +"KIM","Kimco Realty Corporation","16.28","6917327099.76","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/kim", +"KMI","Kinder Morgan, Inc.","17.06","37635579005.24","n/a","2011","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/kmi", +"KND","Kindred Healthcare, Inc.","9","821345616","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/knd", +"KFS","Kingsway Financial Services, Inc.","3.6","85179078","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/kfs", +"KGC","Kinross Gold Corporation","3.55","4437293489.4","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/kgc", +"KEX","Kirby Corporation","91.8","5480184600","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/kex", +"KL","Kirkland Lake Gold Ltd.","18.62","3932534280.36","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/kl", +"KRG","Kite Realty Group Trust","16.42","1373921497.2","n/a","2004","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/krg", +"KKR","KKR & Co. L.P.","22.48","11170128001.2","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/kkr", +"KIO","KKR Income Opportunities Fund","16.32","331953940.8","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/kio", +"KREF","KKR Real Estate Finance Trust Inc.","20.31","1077596382.99","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/kref", +"KMG","KMG Chemicals, Inc.","69.07","1070954524.5","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/kmg", +"KNX","Knight Transportation, Inc.","39.26","7000690203.78","n/a","2017","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/knx", +"KNL","Knoll, Inc.","20.81","1027711547.46","n/a","2004","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/knl", +"KNOP","KNOT Offshore Partners LP","21.3","696384202.2","n/a","2013","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/knop", +"KN","Knowles Corporation","15.45","1389819690.15","n/a","2014","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/kn", +"KSS","Kohl's Corporation","77.82","13092195480.18","n/a","1992","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/kss", +"PHG","Koninklijke Philips N.V.","42.5","38880105000","n/a","n/a","Energy","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/phg", +"KOP","Koppers Holdings Inc.","42.7","901677069.3","n/a","2006","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/kop", +"KEP","Korea Electric Power Corporation","15.71","20170511299.34","n/a","1994","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/kep", +"KF","Korea Fund, Inc. (The)","41.31","231656276.43","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kf", +"KFY","Korn/Ferry International","56.67","3203267613.09","n/a","1999","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/kfy", +"KOS","Kosmos Energy Ltd.","8","3168985208","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/kos", +"KRA","Kraton Corporation","49.78","1588019484.34","n/a","2009","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/kra", +"KR","Kroger Company (The)","24.98","20083672173.42","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/kr", +"KRO","Kronos Worldwide Inc","25.07","2905665596.86","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/kro", +"KT","KT Corporation","13.95","6838296891.3","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/kt", +"KYO","Kyocera Corporation","60.07","22062877348.54","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/kyo", +"LB","L Brands, Inc.","37.55","10469039244.65","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/lb", +"SCX","L.S. Starrett Company (The)","6.65","46665523.8","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/scx", +"LLL","L3 Technologies, Inc.","202.31","15877157096.19","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/lll", +"LH","Laboratory Corporation of America Holdings","183.96","18819108000","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/lh", +"LADR","Ladder Capital Corp","15.79","1757065219.52","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ladr", +"LW","Lamb Weston Holdings, Inc.","64.86","9484508349.06","n/a","2016","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/lw", +"LCI","Lannett Co Inc","16.6","631034890","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/lci", +"LPI","Laredo Petroleum, Inc.","8.6","2022393354.8","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/lpi", +"LVS","Las Vegas Sands Corp.","77.68","61304123529.28","n/a","2004","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/lvs", +"LHO","LaSalle Hotel Properties","35.23","3888776144.37","n/a","1998","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lho", +"LTM","LATAM Airlines Group S.A.","11.18","6779638007.74","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ltm", +"LDF","Latin American Discovery Fund, Inc. (The)","9.47","62273166.92","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ldf", +"LGI","Lazard Global Total Return and Income Fund","18.78","180386350.86","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/lgi", +"LAZ","Lazard Ltd.","52.35","6253609600.35","n/a","2005","Finance","Investment Managers","https://www.nasdaq.com/symbol/laz", +"LOR","Lazard World Dividend & Income Fund, Inc.","11.03","75888418.49","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/lor", +"LZB","La-Z-Boy Incorporated","33.75","1586032785","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/lzb", +"LCII","LCI Industries ","93.3","2352395478.6","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/lcii", +"LFGR","Leaf Group Ltd.","10.3","254953458.9","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/lfgr", +"LEA","Lear Corporation","204.06","13533609979.14","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/lea", +"LEE","Lee Enterprises, Incorporated","2.4","136895532","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/lee", +"LGC","Legacy Acquisition Corp.","9.68","363000000","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/lgc", +"LGC.U","Legacy Acquisition Corp.","n/a","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/lgc.u", +"LM","Legg Mason, Inc.","37.64","3216708490.52","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/lm", +"LMHA","Legg Mason, Inc.","26.72","0","n/a","2016","Finance","Investment Managers","https://www.nasdaq.com/symbol/lmha", +"LMHB","Legg Mason, Inc.","24.81","0","n/a","2016","Finance","Investment Managers","https://www.nasdaq.com/symbol/lmhb", +"LEG","Leggett & Platt, Incorporated","43.03","5648526929.24","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/leg", +"JBK","Lehman ABS Corporation","25.4248","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jbk", +"KTH","Lehman ABS Corporation","33.055","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/kth", +"KTN","Lehman ABS Corporation","31.85","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ktn", +"KTP","Lehman ABS Corporation","13.15","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ktp", +"LDOS","Leidos Holdings, Inc.","61.04","9264980693.92","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/ldos", +"LEJU","Leju Holdings Limited","1.33","180566069.46","n/a","2014","Finance","Real Estate","https://www.nasdaq.com/symbol/leju", +"LC","LendingClub Corporation","3.51","1473016445.55","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/lc", +"LEN","Lennar Corporation","52.44","17244123236.88","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/len", +"LEN.B","Lennar Corporation","n/a","0","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/len.b", +"LII","Lennox International, Inc.","209.67","8647368440.85","n/a","1999","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lii", +"LHC","Leo Holdings Corp.","9.7","242500000","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/lhc", +"LHC.U","Leo Holdings Corp.","n/a","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/lhc.u", +"LXP","Lexington Realty Trust","8.62","2068655571.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lxp", +"LPL","LG Display Co., Ltd.","10.47","7492660758","n/a","2004","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lpl", +"USA","Liberty All-Star Equity Fund","6.49","1237391194.49","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/usa", +"ASG","Liberty All-Star Growth Fund, Inc.","6.11","163144319.78","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/asg", +"LBRT","Liberty Oilfield Services Inc.","20.14","2380117930.44","n/a","2018","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/lbrt", +"LPT","Liberty Property Trust","44.68","6603159931.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lpt", +"LSI","Life Storage, Inc.","93.44","4346566981.12","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/lsi", +"LITB","LightInTheBox Holding Co., Ltd.","1.94","131543199.62","n/a","2013","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/litb", +"LNC","Lincoln National Corporation","68.57","14996730830.17","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/lnc", +"LNN","Lindsay Corporation","100.96","1086058825.28","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lnn", +"LN","LINE Corporation","36.14","8593282464","n/a","2016","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/ln", +"LKM","Link Motion Inc.","1.13","110421284.63","n/a","2011","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/lkm", +"LGF.A","Lions Gate Entertainment Corporation","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/lgf.a", +"LGF.B","Lions Gate Entertainment Corporation","n/a","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/lgf.b", +"LAD","Lithia Motors, Inc.","99.97","2493790838.24","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/lad", +"LAC","Lithium Americas Corp.","5.8","513657454","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/lac", +"LYV","Live Nation Entertainment, Inc.","45.16","9434718454.72","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/lyv", +"LYG","Lloyds Banking Group Plc","3.43","61818290175.32","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/lyg", +"SCD","LMP Capital and Income Fund Inc.","13.31","239358122.3","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/scd", +"LMT","Lockheed Martin Corporation","321.95","91926217051.85","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/lmt", +"L","Loews Corporation","50.13","16007623189.38","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/l", +"LOMA","Loma Negra Compania Industrial Argentina Sociedad Anonima","13.54","1613968000","n/a","2017","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/loma", +"LPX","Louisiana-Pacific Corporation","29.96","4349514634.36","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/lpx", +"LOW","Lowe's Companies, Inc.","99.27","81019605396.06","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/low", +"LXU","Lsb Industries Inc.","5.2","148792254","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/lxu", +"LKSD","LSC Communications, Inc.","13.26","442650464.88","n/a","2016","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/lksd", +"LTC","LTC Properties, Inc.","41.62","1649352112.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ltc", +"LUB","Luby's, Inc.","2.69","79288269.17","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/lub", +"LL","Lumber Liquidators Holdings, Inc","23.66","675308499.32","n/a","2007","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/ll", +"LXFR","Luxfer Holdings PLC","18.48","489802679.52","n/a","2012","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/lxfr", +"LXFT","Luxoft Holding, Inc.","35.25","1192930570.5","n/a","2013","Technology","EDP Services","https://www.nasdaq.com/symbol/lxft", +"LDL","Lydall, Inc.","42.8","743620896","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/ldl", +"WLH","Lyon William Homes","24.05","914371452.15","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/wlh", +"LYB","LyondellBasell Industries NV","118.54","46665695024.46","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/lyb", +"MTB","M&T Bank Corporation","177.67","25804011539.38","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mtb", +"MDC","M.D.C. Holdings, Inc.","32.12","1805902449.56","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/mdc", +"MHO","M/I Homes, Inc.","28.1","802840969.3","n/a","1993","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/mho", +"YQ","M17 Entertainment Limited","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/yq", +"MAC","Macerich Company (The)","56.73","7998503050.02","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mac", +"CLI","Mack-Cali Realty Corporation","19.93","1796408407.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cli", +"MFD","Macquarie First Trust Global","11.8","100739738.8","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/mfd", +"MGU","Macquarie Global Infrastructure Total Return Fund Inc.","22.29","277918250.97","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/mgu", +"MIC","Macquarie Infrastructure Corporation ","40.52","3447617618.88","n/a","2004","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/mic", +"BMA","Macro Bank Inc.","80.5","5390787311","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/bma", +"M","Macy's Inc","40.21","12319164479.86","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/m", +"MCN","Madison Covered Call & Equity Strategy Fund","7.65","147403435.95","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/mcn", +"MSP","Madison Strategic Sector Premium Fund","11.87","68825714.17","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/msp", +"MMP","Magellan Midstream Partners L.P.","70.75","16144807570","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/mmp", +"MGA","Magna International, Inc.","66.26","23440563651.8","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mga", +"MX","MagnaChip Semiconductor Corporation","11.1","381587952.3","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/mx", +"MHLA","Maiden Holdings, Ltd.","20.58","0","n/a","2016","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mhla", +"MHNC","Maiden Holdings, Ltd.","21.75","0","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mhnc", +"MAIN","Main Street Capital Corporation","38.67","2298836255.79","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/main", +"MMD","MainStay MacKay DefinedTerm Municipal Opportunitie","19.48","536762906.72","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/mmd", +"MNK","Mallinckrodt plc","18.72","1555347792.96","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mnk", +"MZF","Managed Duration Investment Grade Municipal Fund","14.3","97246806.8","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/mzf", +"MANU","Manchester United Ltd.","21.3","3497348260.2","n/a","2012","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/manu", +"MTW","Manitowoc Company, Inc. (The)","27.73","984944143.86","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/mtw", +"MN","Manning & Napier, Inc.","3.25","49808486","n/a","2011","Finance","Investment Managers","https://www.nasdaq.com/symbol/mn", +"MAN","ManpowerGroup","93.13","6130689321.23","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/man", +"MFC","Manulife Financial Corp","19.07","37819407574.57","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/mfc", +"MRO","Marathon Oil Corporation","21.1","18002393737.6","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mro", +"MPC","Marathon Petroleum Corporation","79.15","36211581062.3","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/mpc", +"MMI","Marcus & Millichap, Inc.","38.41","1481929204.19","n/a","2013","Finance","Real Estate","https://www.nasdaq.com/symbol/mmi", +"MCS","Marcus Corporation (The)","31.55","883102546.6","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/mcs", +"MRIN","Marin Software Incorporated","5.75","33068250","n/a","2013","Technology","EDP Services","https://www.nasdaq.com/symbol/mrin", +"MPX","Marine Products Corporation","16.84","582090126.48","n/a","n/a","Capital Goods","Marine Transportation","https://www.nasdaq.com/symbol/mpx", +"HZO","MarineMax, Inc.","24.35","650216199.4","n/a","1998","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/hzo", +"MKL","Markel Corporation","1109.08","15408534948.24","n/a","1986","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mkl", +"VAC","Marriot Vacations Worldwide Corporation","122.48","3253691610.8","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/vac", +"MMC","Marsh & McLennan Companies, Inc.","82.19","41701848303.39","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/mmc", +"MLM","Martin Marietta Materials, Inc.","229.55","14450506036.15","n/a","1994","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/mlm", +"MAS","Masco Corporation","38.51","11957001632.24","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/mas", +"DOOR","Masonite International Corporation","69","1903811913","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/door", +"MTZ","MasTec, Inc.","50.85","4091782087.35","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/mtz", +"MA","Mastercard Incorporated","199.54","221266733314","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ma", +"MTDR","Matador Resources Company","26.93","2942342150.07","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mtdr", +"MTRN","Materion Corporation","56.45","1139756773.3","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/mtrn", +"MATX","Matson, Inc.","35.91","1531718031.69","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/matx", +"MLP","Maui Land & Pineapple Company, Inc.","11.2","214796915.2","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/mlp", +"MAXR","Maxar Technologies Ltd.","48.83","2754653626.2","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/maxr", +"MMS","Maximus, Inc.","62.86","4101171837","n/a","1997","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/mms", +"MXL","MaxLinear, Inc","20.02","1363792249.82","n/a","2010","Technology","Semiconductors","https://www.nasdaq.com/symbol/mxl", +"MBI","MBIA, Inc.","9.08","821569404.96","n/a","1987","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mbi", +"MKC","McCormick & Company, Incorporated","101.05","13263451742.3","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/mkc", +"MKC.V","McCormick & Company, Incorporated","n/a","0","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/mkc.v", +"MDR","McDermott International, Inc.","21.15","3802913862.3","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mdr", +"MCD","McDonald's Corporation","169.48","133071865413.04","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/mcd", +"MUX","McEwen Mining Inc.","2.19","738218471.4","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/mux", +"MCK","McKesson Corporation","145.63","29424685091.18","n/a","n/a","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/mck", +"MDU","MDU Resources Group, Inc.","27.3","5331809464.8","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/mdu", +"MTL","Mechel PAO","3.48","869173315.56","n/a","2004","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/mtl", +"MRT","MedEquities Realty Trust, Inc.","10.25","326838511","n/a","2016","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mrt", +"MPW","Medical Properties Trust, Inc.","13.84","5047958502.24","n/a","2005","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mpw", +"MED","MEDIFAST INC","152.3","1837123623.6","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/med", +"MCC","Medley Capital Corporation","3.43","186846543.73","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/mcc", +"MCV","Medley Capital Corporation","24.8404","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mcv", +"MCX","Medley Capital Corporation","25.2","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/mcx", +"MDLQ","Medley LLC","24.7603","0","n/a","2017","Finance","Investment Managers","https://www.nasdaq.com/symbol/mdlq", +"MDLX","Medley LLC","23.78","0","n/a","2016","Finance","Investment Managers","https://www.nasdaq.com/symbol/mdlx", +"MDLY","Medley Management Inc.","3.45","102046546.05","n/a","2014","Finance","Investment Managers","https://www.nasdaq.com/symbol/mdly", +"MD","Mednax, Inc","46.24","4369457215.68","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/md", +"MDT","Medtronic plc","86.63","117315918681.02","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/mdt", +"MRK","Merck & Company, Inc.","61.99","166771938637.02","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mrk", +"MCY","Mercury General Corporation","48.28","2671432677.56","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mcy", +"MDP","Meredith Corporation","49.9","2239008259.5","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/mdp", +"MTH","Meritage Corporation","47.1","1914309462.3","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/mth", +"MTOR","Meritor, Inc.","21.97","1930337894.68","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mtor", +"PIY","Merrill Lynch Depositor, Inc.","16","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/piy", +"MTR","Mesa Royalty Trust","15.45","28792465.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mtr", +"MSB","Mesabi Trust","25.5","334560255","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/msb", +"MEI","Methode Electronics, Inc.","42","1547562618","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/mei", +"MET","MetLife, Inc.","47.09","47868433676.76","n/a","2000","Finance","Life Insurance","https://www.nasdaq.com/symbol/met", +"MCB","Metropolitan Bank Holding Corp.","52.38","429250171.5","n/a","2017","Finance","Major Banks","https://www.nasdaq.com/symbol/mcb", +"MTD","Mettler-Toledo International, Inc.","590.62","14997539832.5","n/a","1997","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/mtd", +"MXE","Mexico Equity and Income Fund, Inc. (The)","9.56","66753139.76","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mxe", +"MXF","Mexico Fund, Inc. (The)","14.21","213224233.04","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mxf", +"MFA","MFA Financial, Inc.","7.8","3108209270.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mfa", +"MFO","MFA Financial, Inc.","26.0172","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mfo", +"MFCB","MFC Bancorp Ltd.","6.235","78154484.235","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/mfcb", +"MCR","MFS Charter Income Trust","7.92","394543678.32","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/mcr", +"MGF","MFS Government Markets Income Trust","4.48","146053004.16","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/mgf", +"MIN","MFS Intermediate Income Trust","3.86","454448121.64","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/min", +"MMT","MFS Multimarket Income Trust","5.62","401145585.16","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/mmt", +"MFM","MFS Municipal Income Trust","6.65","273897746.15","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/mfm", +"MFV","MFS Special Value Trust","5.66","40096673.88","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mfv", +"MTG","MGIC Investment Corporation","11.11","4125672191.52","n/a","1991","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/mtg", +"MGP","MGM Growth Properties LLC","30.34","8071378052.12","n/a","2016","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mgp", +"MGM","MGM Resorts International","31.35","17455244203.65","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/mgm", +"KORS","Michael Kors Holdings Limited","63.43","9507649496.57","n/a","2011","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/kors", +"MFGP","Micro Focus Intl PLC","17.96","7836279308.12","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mfgp", +"MAA","Mid-America Apartment Communities, Inc.","95.35","10850011038.85","n/a","1994","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/maa", +"MSL","MidSouth Bancorp","14.2","235769856.2","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/msl", +"MPO","MIDSTATES PETROLEUM COMPANY, INC.","13.15","332128984.55","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mpo", +"MCRN","Milacron Holdings Corp.","20.69","1456114757.83","n/a","2015","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mcrn", +"MLR","Miller Industries, Inc.","27.1","308514421.6","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/mlr", +"HIE","Miller/Howard High Income Equity Fund","11.9","159717682.6","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/hie", +"MTX","Minerals Technologies Inc.","75.5","2669993249.5","n/a","1992","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/mtx", +"MG","Mistras Group Inc","20.05","568101050.85","n/a","2009","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/mg", +"MUFG","Mitsubishi UFJ Financial Group Inc","6.19","81477946359.7","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/mufg", +"MIXT","MiX Telematics Limited","19.33","432513176.57","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mixt", +"MFG","Mizuho Financial Group, Inc.","3.55","45022209467.3","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/mfg", +"MBT","Mobile TeleSystems OJSC","9.76","9199994223.84","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/mbt", +"MODN","Model N, Inc.","18.4","561751484.8","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/modn", +"MOD","Modine Manufacturing Company","19.15","967117302.35","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/mod", +"MC","Moelis & Company","62.8","2548137820.4","n/a","2014","Finance","Investment Managers","https://www.nasdaq.com/symbol/mc", +"MHK","Mohawk Industries, Inc.","207.97","15514288935.39","n/a","n/a","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/mhk", +"MOH","Molina Healthcare Inc","86.69","5347472650","n/a","2003","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/moh", +"TAP","Molson Coors Brewing Company","62.62","10192903183.5","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/tap", +"TAP.A","Molson Coors Brewing Company","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tap.a", +"MNR","Monmouth Real Estate Investment Corporation","15.51","1228396311.78","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/mnr","MCO","Moody's Corporation","177.76","34112144000","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/mco", +"MOG.A","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mog.a", +"MOG.B","Moog Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mog.b", +"MS","Morgan Stanley","52.14","92301379289.46","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ms", +"APF","Morgan Stanley Asia-Pacific Fund, Inc.","18.051","237009918.816","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/apf", +"CAF","Morgan Stanley China A Share Fund Inc.","27.54","602615546.1","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/caf", +"MSD","Morgan Stanley Emerging Markets Debt Fund, Inc.","8.94","186518590.38","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/msd", +"EDD","Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.","7.02","469106150.76","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/edd", +"MSF","Morgan Stanley Emerging Markets Fund, Inc.","16.98","235297514.34","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/msf", +"IIF","Morgan Stanley India Investment Fund, Inc.","29.56","417588385.36","n/a","1994","n/a","n/a","https://www.nasdaq.com/symbol/iif", +"MOSC","Mosaic Acquisition Corp.","9.66","97842865.26","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/mosc", +"MOS","Mosaic Company (The)","29.3","11292703655.1","n/a","n/a","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/mos", +"MSI","Motorola Solutions, Inc.","112.22","18194818877.2","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/msi", +"MOV","Movado Group Inc.","52.75","1218371444.75","n/a","n/a","Consumer Non-Durables","Consumer Specialties","https://www.nasdaq.com/symbol/mov", +"MPLX","MPLX LP","36.58","29043558823.92","n/a","2012","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/mplx", +"MRC","MRC Global Inc.","21.27","1907554091.88","n/a","2012","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/mrc", +"HJV","MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14","11.83","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/hjv", +"MSA","MSA Safety Incorporporated","94.82","3632951021.7","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/msa", +"MSM","MSC Industrial Direct Company, Inc.","92.79","5240988719.82","n/a","1995","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/msm", +"MSCI","MSCI Inc","165.22","14708592863.36","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/msci", +"MSGN","MSG Networks Inc.","19.75","1487419939.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/msgn", +"MLI","Mueller Industries, Inc.","31.86","1834010704.8","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mli", +"MWA","Mueller Water Products Inc","12.12","1916190046.68","n/a","2006","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/mwa", +"MVF","MuniVest Fund, Inc.","8.8","567578932.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mvf", +"MZA","MuniYield Arizona Fund, Inc.","15.155","70088283.265","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/mza", +"MUR","Murphy Oil Corporation","33.57","5808885827.85","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mur", +"MUSA","Murphy USA Inc.","70.42","2340196102.02","n/a","2013","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/musa", +"MVO","MV Oil Trust","10.06","115690000","n/a","2007","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mvo", +"MVC","MVC Capital, Inc.","10.08","189710922.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mvc", +"MVCD","MVC Capital, Inc.","25.7007","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/mvcd", +"MYE","Myers Industries, Inc.","20.45","625520428.2","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/mye", +"MYOV","Myovant Sciences Ltd.","21.78","1352525149.8","n/a","2016","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/myov", +"NBR","Nabors Industries Ltd.","7.58","2406059229.96","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/nbr", +"NC","NACCO Industries, Inc.","35.95","249399673.8","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/nc", +"NTP","Nam Tai Property Inc.","11.65","437760295.15","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/ntp", +"NTEST","NASDAQ TEST STOCK","22.51","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ntest", +"NBHC","National Bank Holdings Corporation","40.38","1232836813.26","n/a","2012","Finance","Major Banks","https://www.nasdaq.com/symbol/nbhc", +"NFG","National Fuel Gas Company","52.15","4481102071.95","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/nfg", +"NGG","National Grid Transco, PLC","55.54","37284758288.18","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/ngg", +"NHI","National Health Investors, Inc.","74.19","3081270505.26","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nhi", +"NOV","National Oilwell Varco, Inc.","42.87","16377315978.42","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/nov", +"NPK","National Presto Industries, Inc.","117.35","818753649.05","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/npk", +"NNN","National Retail Properties","41.75","6423203724.25","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nnn", +"SID","National Steel Company","2.16","2931407381.52","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/sid", +"NSA","National Storage Affiliates Trust","29.42","1486538820.24","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nsa", +"NSM","Nationstar Mortgage Holdings Inc.","17.87","1755035126.85","n/a","2012","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nsm", +"NGS","Natural Gas Services Group, Inc.","23.15","302931802.05","n/a","2002","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ngs", +"NGVC","Natural Grocers by Vitamin Cottage, Inc.","11.43","255623720.4","n/a","2012","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/ngvc", +"NRP","Natural Resource Partners LP","32.55","398604696","n/a","2002","Energy","Coal Mining","https://www.nasdaq.com/symbol/nrp", +"NTZ","Natuzzi, S.p.A.","1.6399","89953508.4955","n/a","1993","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/ntz", +"NLS","Nautilus Group, Inc. (The)","15.25","463821308","n/a","n/a","Consumer Non-Durables","Recreational Products/Toys","https://www.nasdaq.com/symbol/nls", +"NCI","Navigant Consulting, Inc.","24.84","1122459785.28","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/nci", +"NVGS","Navigator Holdings Ltd.","11.1","617784974.4","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/nvgs", +"NNA","Navios Maritime Acquisition Corporation","0.7271","106037251.6247","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/nna", +"NM","Navios Maritime Holdings Inc.","0.8251","102897626.928","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/nm", +"NAP","Navios Maritime Midstream Partners LP","3.88","81275981.84","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/nap", +"NMM","Navios Maritime Partners LP","1.82","305013370.48","n/a","2007","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/nmm", +"NAV","Navistar International Corporation","38.86","3838373650.32","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/nav", +"NCS","NCI Building Systems, Inc.","22.65","1498121917.2","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/ncs", +"NCR","NCR Corporation","31.41","3715803000","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/ncr", +"NP","Neenah, Inc.","82.75","1391345756.5","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/np", +"NNI","Nelnet, Inc.","63.02","2563700675.94","n/a","2003","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/nni", +"NPTN","NeoPhotonics Corporation","7.16","319040714.44","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/nptn", +"NETS","Netshoes (Cayman) Limited","2.9","90063107.6","n/a","2017","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/nets", +"NVRO","Nevro Corp.","75.93","2276299851.18","n/a","2014","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nvro", +"HYB","New America High Income Fund, Inc. (The)","8.7","203309586.6","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/hyb", +"GF","New Germany Fund, Inc. (The)","19.08","301740011.28","n/a","1990","n/a","n/a","https://www.nasdaq.com/symbol/gf", +"NWHM","New Home Company Inc. (The)","10.09","211969731.18","n/a","2014","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/nwhm", +"IRL","New Ireland Fund, Inc. (The)","12.21","60827509.38","n/a","1990","n/a","n/a","https://www.nasdaq.com/symbol/irl", +"NEWM","New Media Investment Group Inc.","17.8","1073200910.8","n/a","2014","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/newm", +"NMFC","New Mountain Finance Corporation","13.9","1055497792.7","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/nmfc", +"EDU","New Oriental Education & Technology Group, Inc.","104.33","16451531032.52","n/a","2006","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/edu", +"NEWR","New Relic, Inc.","104.37","5842243613.01","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/newr", +"NRZ","New Residential Investment Corp.","18.12","6090773284.92","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nrz", +"SNR","New Senior Investment Group Inc.","7.62","625974381.78","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/snr", +"NWY","New York & Company, Inc.","4.22","270439649.5","n/a","2004","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/nwy", +"NYCB","New York Community Bancorp, Inc.","11.92","5845495431.04","n/a","n/a","Finance","Banks","https://www.nasdaq.com/symbol/nycb", +"NYRT","New York REIT, Inc.","18.58","311991068.02","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nyrt", +"NYT","New York Times Company (The)","23.4","3857987788.2","n/a","n/a","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/nyt", +"NWL","Newell Brands Inc.","24.47","11885079000","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/nwl", +"NFX","Newfield Exploration Company","28.87","5766097761.34","n/a","1993","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/nfx", +"NJR","NewJersey Resources Corporation","41.05","3601450651.4","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/njr", +"NEU","NewMarket Corporation","398.03","4691601103.62","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/neu", +"NEM","Newmont Mining Corporation","38.58","20581905389.16","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/nem", +"NR","Newpark Resources, Inc.","10.65","951155791.95","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/nr", +"NEXA","Nexa Resources S.A.","16.74","2231785387.62","n/a","2017","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/nexa", +"NXRT","NexPoint Residential Trust, Inc.","27.65","573988783.2","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nxrt", +"NHF","NexPoint Strategic Opportunities Fund","22.3","508279016.3","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nhf", +"NEP","NextEra Energy Partners, LP","43.38","2356128913.32","n/a","2014","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/nep", +"NEE","NextEra Energy, Inc.","156.38","73723236116.88","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/nee", +"NGL","NGL ENERGY PARTNERS LP","11.8","1434503084.4","n/a","2011","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/ngl", +"NLSN","Nielsen N.V.","30.95","11025176934.7","n/a","2011","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/nlsn", +"NKE","Nike, Inc.","74.76","120495132145.92","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/nke", +"NINE","Nine Energy Service, Inc.","31.46","787555514.46","n/a","2018","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nine", +"NI","NiSource, Inc","23.56","8546603312.24","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/ni", +"NL","NL Industries, Inc.","9.65","470098630.6","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/nl", +"NOAH","Noah Holdings Ltd.","64.63","3709785654.58","n/a","2010","Finance","Investment Managers","https://www.nasdaq.com/symbol/noah", +"NE","Noble Corporation","6","1480684404","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ne", +"NBL","Noble Energy Inc.","34.85","16882757454.05","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/nbl", +"NBLX","Noble Midstream Partners LP","54.27","2152470741.66","n/a","2016","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/nblx", +"NOK","Nokia Corporation","5.84","32887998888.56","n/a","1994","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/nok", +"NOMD","Nomad Foods Limited","18.25","3175453207","n/a","2016","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/nomd", +"NMR","Nomura Holdings Inc ADR","5.25","17821263552.75","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/nmr", +"OSB","Norbord Inc.","44.66","3867735845.82","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/osb", +"NAO","Nordic American Offshore Ltd","1.1","68185531.7","n/a","2014","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/nao", +"NAT","Nordic American Tankers Limited","2.42","343566591.72","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/nat", +"JWN","Nordstrom, Inc.","52.19","8757267185.96","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/jwn", +"NSC","Norfolk Souther Corporation","152.2","43002875049.2","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/nsc", +"NOA","North American Construction Group Ltd.","6.45","177005318.25","n/a","2006","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/noa", +"NRT","North European Oil Royality Trust","8.6154","79180609.086","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/nrt", +"NOC","Northrop Grumman Corporation","338.07","58954054999.62","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/noc", +"NRE","NorthStar Realty Europe Corp.","14.24","743172983.36","n/a","2015","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/nre", +"NWN","Northwest Natural Gas Company","58.1","1672332795.7","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/nwn", +"NWE","NorthWestern Corporation","52.13","2579135764.01","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/nwe", +"NCLH","Norwegian Cruise Line Holdings Ltd.","51.95","11672619369.15","n/a","n/a","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/nclh", +"NVS","Novartis AG","75.49","175952092000","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvs", +"NVO","Novo Nordisk A/S","46.01","136234165608.07","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nvo", +"DNOW","NOW Inc.","14.07","1521545825.73","n/a","2014","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/dnow", +"NRG","NRG Energy, Inc.","33.5","10548687599.5","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/nrg", +"NYLD","NRG Yield, Inc.","17.15","3179735640.9","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/nyld", +"NYLD.A","NRG Yield, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nyld.a", +"NUS","Nu Skin Enterprises, Inc.","81.66","4541237294.82","n/a","1996","Health Care","Other Pharmaceuticals","https://www.nasdaq.com/symbol/nus", +"NUE","Nucor Corporation","66.41","21124797463.94","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/nue", +"NS","Nustar Energy L.P.","25.91","2414373006.87","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/ns", +"NSH","Nustar GP Holdings, LLC","14.15","607786817.8","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/nsh", +"NSS","NuStar Logistics, L.P.","25.627","0","n/a","n/a","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/nss", +"NTR","Nutrien Ltd.","52.5","33297224047.5","n/a","2018","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/ntr", +"JMLP","Nuveen All Cap Energy MLP Opportunities Fund","8.3","109194974.3","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/jmlp", +"NVG","Nuveen AMT-Free Municipal Credit Income Fund","14.88","3013987077.6","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nvg", +"NUV","Nuveen AMT-Free Municipal Value Fund","9.58","1981866801.42","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/nuv", +"NUW","Nuveen AMT-Free Municipal Value Fund","15.74","237315631.68","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/nuw", +"NEA","Nuveen AMT-Free Quality Municipal Income Fund","13","3416092511","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nea", +"NAZ","Nuveen Arizona Quality Municipal Income Fund","12.74","148928548.86","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/naz", +"NBB","Nuveen Build America Bond Fund","20.29","536913675.65","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/nbb", +"NBD","Nuveen Build America Bond Opportunity Fund","21.78","156930345","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/nbd", +"NKX","Nuveen California AMT-Free Quality Municipal Income Fund","13.61","649921732.5","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nkx", +"NCB","Nuveen California Municipal Value Fund 2","15.61","51452027.34","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ncb", +"NCA","Nuveen California Municipal Value Fund, Inc.","9.43","264443943.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nca", +"NAC","Nuveen California Quality Municipal Income Fund","13.39","1942956740.01","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/nac", +"NTC","Nuveen Connecticut Quality Municipal Income Fund","11.71","170192858.96","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/ntc", +"JCE","Nuveen Core Equity Alpha Fund","15.18","243209193.48","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/jce", +"JCO","Nuveen Credit Opportunities 2022 Target Term Fund","9.34","258566869.46","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/jco", +"JQC","Nuveen Credit Strategies Income Fund","8.12","1102427958.8","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/jqc", +"JDD","Nuveen Diversified Dividend and Income Fund","12.28","242430937.24","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/jdd", +"DIAX","Nuveen Dow 30SM Dynamic Overwrite Fund","19.28","695725548","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/diax", +"JEMD","Nuveen Emerging Markets Debt 2022 Target Term Fund","8.79","114359306.4","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/jemd", +"JMF","Nuveen Energy MLP Total Return Fund","11.22","449898987.78","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/jmf", +"NEV","Nuveen Enhanced Municipal Value Fund","13.66","340817928.88","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/nev", +"JFR","Nuveen Floating Rate Income Fund","10.76","612410564.8","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/jfr", +"JRO","Nuveen Floating Rate Income Opportuntiy Fund","10.61","430354522.98","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/jro", +"NKG","Nuveen Georgia Quality Municipal Income Fund ","11.35","119734702.55","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nkg", +"JGH","Nuveen Global High Income Fund","15.64","363349653","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/jgh", +"JHA","Nuveen High Income 2020 Target Term Fund","9.81","287874116.46","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/jha", +"JHY","Nuveen High Income 2020 Target Term Fund","9.88","152859220.28","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/jhy", +"JHD","Nuveen High Income December 2019 Target Term Fund","9.8","265228474","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/jhd", +"JHB","Nuveen High Income November 2021 Target Term Fund","9.52","531898069.92","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/jhb", +"NXC","Nuveen Insured California Select Tax-Free Income Portfolio","13.95","88348391.1","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nxc", +"NXN","Nuveen Insured New York Select Tax-Free Income Portfolio","12.7","49846166.5","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nxn", +"NID","Nuveen Intermediate Duration Municipal Term Fund","12.49","585901653.4","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/nid", +"NMY","Nuveen Maryland Quality Municipal Income Fund","12.11","283067181.04","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/nmy", +"NMT","Nuveen Massachusetts Municipal Income Fund","12.61","117880297.6","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nmt", +"NUM","Nuveen Michigan Quality Municipal Income Fund","12.71","264506373.77","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/num", +"NMS","Nuveen Minnesota Quality Municipal Income Fund","13.56","78540781.08","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/nms", +"NOM","Nuveen Missouri Quality Municipal Income Fund","13.18","30875098.96","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/nom", +"JLS","Nuveen Mortgage Opportunity Term Fund","23.77","377667672.09","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/jls", +"JMM","Nuveen Multi-Market Income Fund","7.08","66993438","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jmm", +"NHA","Nuveen Municipal 2021 Target Term Fund","9.4","81043801.4","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/nha", +"NZF","Nuveen Municipal Credit Income Fund","14.51","2062246896.06","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/nzf", +"NMZ","Nuveen Municipal High Income Opportunity Fund","12.66","802505752.8","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/nmz", +"NMI","Nuveen Municipal Income Fund, Inc.","11.23","95884861.94","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/nmi", +"NJV","Nuveen New Jersey Municipal Value Fund","13.09","20307263.13","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/njv", +"NXJ","Nuveen New Jersey Quality Municipal Income Fund","13.03","554878367.37","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/nxj", +"NRK","Nuveen New York AMT-Free Quality Municipal","12.14","1063688638.56","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nrk", +"NYV","Nuveen New York Municipal Value Fund 2","13.52","31766754.24","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/nyv", +"NNY","Nuveen New York Municipal Value Fund, Inc.","9.32","141812952.24","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/nny", +"NAN","Nuveen New York Quality Municipal Income Fund","12.62","392817010.52","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/nan", +"NNC","Nuveen North Carolina Quality Municipal Income Fd","12.29","201783463.32","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/nnc", +"NUO","Nuveen Ohio Quality Municipal Income Fund","13.76","254862100.8","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/nuo", +"NPN","Nuveen Pennsylvania Municipal Value Fund","14","17110618","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/npn", +"NQP","Nuveen Pennsylvania Quality Municipal Income Fund","12.56","474200802.96","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/nqp", +"JPC","Nuveen Preferred & Income Opportunities Fund","9.9","1022992235.1","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/jpc", +"JPS","Nuveen Preferred & Income Securities Fund","9.47","1930155209.96","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/jps", +"JPT","Nuveen Preferred and Income 2022 Term Fund","23.89","163014657.28","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/jpt", +"JPI","Nuveen Preferred and Income Term Fund","24.02","546630538.16","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/jpi", +"NAD","Nuveen Quality Municipal Income Fund","13.24","2672921215.08","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/nad", +"JRI","Nuveen Real Asset Income and Growth Fund","16.48","455384918.4","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/jri", +"JRS","Nuveen Real Estate Fund","9.93","286902237.03","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/jrs", +"BXMX","Nuveen S&P 500 Buy-Write Income Fund","14.39","1490149960.11","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bxmx", +"SPXX","Nuveen S&P 500 Dynamic Overwrite Fund","19.31","311906300.49","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/spxx", +"NIM","Nuveen Select Maturities Municipal Fund","9.7","120720021.1","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nim", +"NXP","Nuveen Select Tax Free Income Portfolio","14","231984340","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nxp", +"NXQ","Nuveen Select Tax Free Income Portfolio II","13.65","241792373.55","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nxq", +"NXR","Nuveen Select Tax Free Income Portfolio III","14.345","187138558.2","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/nxr", +"NSL","Nuveen Senior Income Fund","6.42","247952418.24","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/nsl", +"JSD","Nuveen Short Duration Credit Opportunities Fund","17.14","173039406.72","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/jsd", +"JTD","Nuveen Tax-Advantaged Dividend Growth Fund","16.95","245509563","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jtd", +"JTA","Nuveen Tax-Advantaged Total Return Strategy Fund","13.38","185221293.48","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/jta", +"NTX","Nuveen Texas Quality Municipal Income Fund","12.95","129852369.5","n/a","1991","n/a","n/a","https://www.nasdaq.com/symbol/ntx", +"NPV","Nuveen Virginia Quality Municipal Income Fund","12.3","220578938.1","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/npv", +"NIQ","Nuveenn Intermediate Duration Quality Municipal Term Fund","12.43","162797499.92","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/niq", +"JMT","Nuven Mortgage Opportunity Term Fund 2","22.87","111406104.99","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/jmt", +"NVT","nVent Electric plc","27.46","4899284632.28","n/a","2018","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/nvt", +"NVR","NVR, Inc.","3125.29","11321691180.45","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/nvr", +"OAK","Oaktree Capital Group, LLC","41.85","6578234937","n/a","2012","Finance","Investment Managers","https://www.nasdaq.com/symbol/oak", +"OSLE","Oaktree Specialty Lending Corporation","25.5401","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/osle", +"OMP","Oasis Midstream Partners LP","18.44","507541933.04","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/omp", +"OAS","Oasis Petroleum Inc.","12.97","4115491102.33","n/a","2010","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/oas", +"OBE","Obsidian Energy Ltd.","1.17","593191330.29","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/obe", +"OXY","Occidental Petroleum Corporation","86.48","66223808885.04","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/oxy", +"OII","Oceaneering International, Inc.","24.52","2415995003.64","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/oii", +"OZM","Och-Ziff Capital Management Group LLC","2.1","1040495364.3","n/a","2007","Finance","Investment Managers","https://www.nasdaq.com/symbol/ozm", +"OCIP","OCI Partners LP","10.95","952623610.5","n/a","2013","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ocip", +"OCN","Ocwen Financial Corporation","4.51","603955229.35","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ocn", +"OFG","OFG Bancorp","14.45","635342541.9","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/ofg", +"OGE","OGE Energy Corporation","33.76","6742919775.36","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/oge", +"OIBR.C","Oi S.A.","n/a","0","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/oibr.c", +"OIS","Oil States International, Inc.","35","2098494020","n/a","2001","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/ois", +"ODC","Oil-Dri Corporation Of America","44.58","326209469.1","n/a","n/a","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/odc", +"ORI","Old Republic International Corporation","21.3","6436557263.1","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/ori", +"OLN","Olin Corporation","32.87","5496281284.65","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/oln", +"OHI","Omega Healthcare Investors, Inc.","30.36","6029499096.72","n/a","1992","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ohi", +"OMC","Omnicom Group Inc.","73.5","16705784718","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/omc", +"OMN","OMNOVA Solutions Inc.","10.5","470503435.5","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/omn", +"ONDK","On Deck Capital, Inc.","7.19","533999948.28","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ondk", +"OGS","ONE Gas, Inc.","71.17","3734281359.6","n/a","2014","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/ogs", +"OLP","One Liberty Properties, Inc.","25.7","493440000","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/olp", +"OMAD","One Madison Corporation","9.65","398062500","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/omad", +"OMF","OneMain Holdings, Inc.","33.1","4491866183.7","n/a","2013","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/omf", +"OKE","ONEOK, Inc.","68.55","28179272687.4","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/oke", +"ONE","OneSmart International Education Group Limited","13.77","2243548702.53","n/a","2018","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/one", +"OOMA","Ooma, Inc.","12.1","235908242.9","n/a","2015","Technology","EDP Services","https://www.nasdaq.com/symbol/ooma", +"OPY","Oppenheimer Holdings, Inc.","29","383982272","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/opy", +"ORCL","Oracle Corporation","47.68","194644683840","n/a","1986","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/orcl", +"ORAN","Orange","17.35","46151625571.6","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/oran", +"ORC","Orchid Island Capital, Inc.","7.34","382857394.72","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/orc", +"OEC","Orion Engineered Carbons S.A","31.55","1871552751.7","n/a","2014","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/oec", +"ORN","Orion Group Holdings, Inc.","7.96","225347098.52","n/a","n/a","Basic Industries","Military/Government/Technical","https://www.nasdaq.com/symbol/orn", +"IX","Orix Corp Ads","85.92","22020293915.04","n/a","n/a","Finance","Diversified Financial Services","https://www.nasdaq.com/symbol/ix", +"ORA","Ormat Technologies, Inc.","50.77","2573584659.27","n/a","2004","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ora", +"OSK","Oshkosh Corporation","74.81","5529868495.21","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/osk", +"OR","Osisko Gold Royalties Ltd","10.01","1563699967.83","n/a","2016","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/or", +"OUT","OUTFRONT Media Inc.","19.82","2758627078.2","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/out", +"OSG","Overseas Shipholding Group, Inc.","3.75","301724921.25","n/a","2015","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/osg", +"OMI","Owens & Minor, Inc.","16.06","992378090.66","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/omi", +"OC","Owens Corning Inc","63.7","7051800847","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/oc", +"OI","Owens-Illinois, Inc.","18.47","2986735013.08","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/oi", +"OXM","Oxford Industries, Inc.","91.5","1549759930.5","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/oxm", +"ROYT","Pacific Coast Oil Trust","2.13","82182126.54","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/royt", +"PCG","Pacific Gas & Electric Co.","41.67","21519534008.34","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/pcg", +"PKG","Packaging Corporation of America","123.01","11605585352.82","n/a","2000","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/pkg", +"PAGS","PagSeguro Digital Ltd.","29.81","9391282064.56","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/pags", +"PANW","Palo Alto Networks, Inc.","198.5","18436699056","n/a","2012","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/panw", +"PAM","Pampa Energia S.A.","48.14","3525988159.98","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pam", +"P","Pandora Media, Inc.","7.62","2029883844.72","n/a","2011","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/p", +"PHX","Panhandle Royalty Company","20.1","329471139.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/phx", +"PARR","Par Pacific Holdings, Inc.","18.27","838262641.86","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/parr", +"PAR","PAR Technology Corporation","14.04","225666717.12","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/par", +"PGRE","Paramount Group, Inc.","15.23","3662861832.25","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pgre", +"PKE","Park Electrochemical Corporation","20.73","419607766.83","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/pke", +"PK","Park Hotels & Resorts Inc.","31.71","6377806044.12","n/a","2016","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/pk", +"PKD","Parker Drilling Company","0.3954","55113154.8096","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pkd", +"PH","Parker-Hannifin Corporation","175.48","23331720951.88","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/ph", +"PE","Parsley Energy, Inc.","27.61","8748059830.51","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pe", +"PRTY","Party City Holdco Inc.","15.25","1470847280.5","n/a","2015","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/prty", +"PAYC","Paycom Software, Inc.","103.04","6085877589.12","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/payc", +"PBF","PBF Energy Inc.","49.29","5531795406.72","n/a","2012","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/pbf", +"PBFX","PBF Logistics LP","21","881562108","n/a","2014","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/pbfx", +"BTU","Peabody Energy Corporation","46.88","5883440000","n/a","2017","Energy","Coal Mining","https://www.nasdaq.com/symbol/btu", +"PSO","Pearson, Plc","11.92","9305588736.32","n/a","n/a","Consumer Services","Books","https://www.nasdaq.com/symbol/pso", +"PEB","Pebblebrook Hotel Trust","40.87","2821661407.79","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/peb", +"PBA","Pembina Pipeline Corp.","34.54","17389634505.54","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pba", +"PEI","Pennsylvania Real Estate Investment Trust","11.93","839324544.23","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pei", +"PFSI","PennyMac Financial Services, Inc.","20.25","508167938.25","n/a","2013","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/pfsi", +"PMT","PennyMac Mortgage Investment Trust","18.78","1143381876.12","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pmt", +"PAG","Penske Automotive Group, Inc.","50.22","4267452535.2","n/a","n/a","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/pag", +"PNR","Pentair plc.","44.84","7998844785.96","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/pnr", +"PEN","Penumbra, Inc.","161","5516317884","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/pen", +"PFGC","Performance Food Group Company","35.2","3669509289.6","n/a","2015","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/pfgc", +"PKI","PerkinElmer, Inc.","78.09","8639438031.39","n/a","n/a","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/pki", +"PBT","Permian Basin Royalty Trust","9.28","432529626.88","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pbt", +"PRT","PermRock Royalty Trust","15.92","193678453.44","n/a","2018","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/prt", +"PRGO","Perrigo Company","73.21","10136811219.52","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/prgo", +"PRSP","Perspecta Inc.","23.11","3293175000","n/a","1998","Technology","EDP Services","https://www.nasdaq.com/symbol/prsp", +"PTR","PetroChina Company Limited","84.49","154634424143.22","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ptr", +"PBR","Petroleo Brasileiro S.A.- Petrobras","9.66","63004920171.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pbr", +"PBR.A","Petroleo Brasileiro S.A.- Petrobras","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pbr.a", +"PFE","Pfizer, Inc.","36.49","213450847541.52","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pfe", +"PGTI","PGT Innovations, Inc.","21","1049509524","n/a","2006","Capital Goods","Building Products","https://www.nasdaq.com/symbol/pgti", +"PHH","PHH Corp","10.85","353248809.9","n/a","2002","Finance","Diversified Financial Services","https://www.nasdaq.com/symbol/phh", +"PM","Philip Morris International Inc","77.39","120300721577.75","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/pm", +"PSX","Phillips 66","117.44","54707890938.24","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/psx", +"PSXP","Phillips 66 Partners LP","53.49","6512983801.26","n/a","2013","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/psxp", +"FENG","Phoenix New Media Limited","5.14","371833598.38","n/a","2011","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/feng", +"DOC","Physicians Realty Trust","14.85","2702763661.95","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/doc", +"PDM","Piedmont Office Realty Trust, Inc.","19.25","2467166240","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/pdm", +"PIR","Pier 1 Imports, Inc.","2.68","222356049","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/pir", +"PCQ","PIMCO California Municipal Income Fund","16.28","305253988.6","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/pcq", +"PCK","Pimco California Municipal Income Fund II","8.26","264195943.06","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pck", +"PZC","PIMCO California Municipal Income Fund III","10.2405","227954001.063","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pzc", +"PCM","PIMCO Commercial Mortgage Securities Trust, Inc.","11.83","136954762.49","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/pcm", +"PTY","Pimco Corporate & Income Opportunity Fund","18.79","1525544109.71","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pty", +"PCN","Pimco Corporate & Income Stategy Fund","17.98","706701149.06","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/pcn", +"PCI","PIMCO Dynamic Credit and Mortgage Income Fund","23.59","3237052165.48","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/pci", +"PDI","PIMCO Dynamic Income Fund","31.98","1676696369.4","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/pdi", +"PGP","Pimco Global Stocksplus & Income Fund","14.8","159312098.8","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/pgp", +"PHK","Pimco High Income Fund","8.39","1084370441.37","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/phk", +"PKO","Pimco Income Opportunity Fund","27.71","419097927.59","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pko", +"PFL","PIMCO Income Strategy Fund","12.29","313555704.04","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/pfl", +"PFN","PIMCO Income Strategy Fund II","10.75","640349345.75","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/pfn", +"PMF","PIMCO Municipal Income Fund","13.15","337933171","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/pmf", +"PML","Pimco Municipal Income Fund II","13.15","815932265.15","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pml", +"PMX","PIMCO Municipal Income Fund III","11.6","381191486","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pmx", +"PNF","PIMCO New York Municipal Income Fund","12.14","94284035.3","n/a","2001","n/a","n/a","https://www.nasdaq.com/symbol/pnf", +"PNI","Pimco New York Municipal Income Fund II","10.68","118995524.04","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pni", +"PYN","PIMCO New York Municipal Income Fund III","8.98","51250835.6","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/pyn", +"RCS","PIMCO Strategic Income Fund, Inc.","9.67","414904288.46","n/a","1994","n/a","n/a","https://www.nasdaq.com/symbol/rcs", +"PF","Pinnacle Foods, Inc.","63.89","7613882788.05","n/a","2013","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/pf", +"PNW","Pinnacle West Capital Corporation","74.48","8336782352.64","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pnw", +"PES","Pioneer Energy Services Corp.","5.5","427932637","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pes", +"PHD","Pioneer Floating Rate Trust","11.37","281273038.38","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/phd", +"PHT","Pioneer High Income Trust","9.45","276240235.95","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pht", +"MAV","Pioneer Municipal High Income Advantage Trust","10.94","261455278.8","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/mav", +"MHI","Pioneer Municipal High Income Trust","11.44","260504232.56","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/mhi", +"PXD","Pioneer Natural Resources Company","195.42","33304936773.66","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pxd", +"PJC","Piper Jaffray Companies","79.8","1212825696.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/pjc", +"PBI","Pitney Bowes Inc.","9.36","1755469787.76","n/a","n/a","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/pbi", +"PVTL","Pivotal Software, Inc.","20.16","5046781662.72","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/pvtl", +"PJT","PJT Partners Inc.","55.51","1134929649.49","n/a","2015","Finance","Investment Managers","https://www.nasdaq.com/symbol/pjt", +"PAA","Plains All American Pipeline, L.P.","24.72","17936405308.08","n/a","1998","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/paa", +"PAGP","Plains Group Holdings, L.P.","24.96","3919195188.48","n/a","2013","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/pagp", +"PLNT","Planet Fitness, Inc.","42.83","4214396062.41","n/a","2015","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/plnt", +"PLT","Plantronics, Inc.","74.66","2483269769.02","n/a","1994","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/plt", +"PAH","Platform Specialty Products Corporation","11.71","3374033823.32","n/a","2014","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/pah", +"AGS","PlayAGS, Inc.","24.45","861715873.35","n/a","2018","Consumer Durables","Miscellaneous manufacturing industries","https://www.nasdaq.com/symbol/ags", +"PHI","PLDT Inc.","24.99","5399233817.25","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/phi", +"PNC","PNC Financial Services Group, Inc. (The)","148.01","69490510727.55","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pnc", +"PNM","PNM Resources, Inc. (Holding Co.)","35.85","2855582420.4","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/pnm", +"PII","Polaris Industries Inc.","124.86","7884240749.28","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/pii", +"POL","PolyOne Corporation","43.76","3499531528.88","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/pol", +"POR","Portland General Electric Company","40.33","3598021067.31","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/por", +"PKX","POSCO","84.48","27033894666.24","n/a","1994","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/pkx", +"POST","Post Holdings, Inc.","80.04","5385774341.4","n/a","2012","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/post", +"PPDF","PPDAI Group Inc.","6.79","2041170642.07","n/a","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ppdf", +"PPG","PPG Industries, Inc.","103.09","25702685802.56","n/a","n/a","Basic Industries","Paints/Coatings","https://www.nasdaq.com/symbol/ppg", +"PPX","PPL Capital Funding, Inc.","25.5","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ppx", +"PPL","PPL Corporation","25.61","19522643983.05","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ppl", +"PYS","PPlus Trust","18.691","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/pys", +"PYT","PPlus Trust","22.0202","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/pyt", +"PQG","PQ Group Holdings Inc.","17.49","2365362746.34","n/a","2017","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/pqg", +"PX","Praxair, Inc.","159.77","45913022298.91","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/px", +"PDS","Precision Drilling Corporation","3.46","1014606448.68","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/pds", +"APTS","Preferred Apartment Communities, Inc.","14.91","584766875.07","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/apts", +"PBH","Prestige Brand Holdings, Inc.","35.18","1867126926.12","n/a","2005","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pbh", +"PVG","Pretium Resources, Inc.","7.13","1300443366.62","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/pvg", +"PRI","Primerica, Inc.","100.95","4415340803.1","n/a","2010","Finance","Life Insurance","https://www.nasdaq.com/symbol/pri", +"PGZ","Principal Real Estate Income Fund","17.3","119349067","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/pgz", +"PRA","ProAssurance Corporation","38.85","2082115711.2","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pra", +"PG","Procter & Gamble Company (The)","75.76","190506056301.76","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/pg", +"PGR","Progressive Corporation (The)","62.61","36457803000","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/pgr", +"PLD","Prologis, Inc.","65.96","35172542852.32","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pld", +"PUMP","ProPetro Holding Corp.","15.35","1280377101.15","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/pump", +"PRO","PROS Holdings, Inc.","34.95","1139373460.05","n/a","2007","Technology","EDP Services","https://www.nasdaq.com/symbol/pro", +"PBB","Prospect Capital Corporation","25.71","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/pbb", +"PB","Prosperity Bancshares, Inc.","75.51","5273987341.86","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/pb", +"PRLB","Proto Labs, Inc.","126.55","3408611721.55","n/a","2012","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/prlb", +"PFS","Provident Financial Services, Inc","28.89","1935970237.53","n/a","2003","Finance","Savings Institutions","https://www.nasdaq.com/symbol/pfs", +"PJH","Prudential Financial, Inc.","25.62","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/pjh", +"PRH","Prudential Financial, Inc.","25.6","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/prh", +"PRU","Prudential Financial, Inc.","99.74","41890800000","n/a","2001","Finance","Life Insurance","https://www.nasdaq.com/symbol/pru", +"GHY","Prudential Global Short Duration High Yield Fund, Inc.","13.89","568432679.31","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/ghy", +"PUK","Prudential Public Limited Company","49.43","64057847926.81","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/puk", +"ISD","Prudential Short Duration High Yield Fund, Inc.","14.17","471247779.08","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/isd", +"PSB","PS Business Parks, Inc.","123.03","3360773354.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/psb", +"TLK","PT Telekomunikasi Indonesia, Tbk","26.65","26400080723.9","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tlk", +"PEG","Public Service Enterprise Group Incorporated","50.82","25675150046.7","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/peg", +"PSA","Public Storage","215.14","37483709458.62","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/psa", +"PHM","PulteGroup, Inc.","31.35","8951203702.65","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/phm", +"PSTG","Pure Storage, Inc. ","24.1","5532607236.5","n/a","2015","Technology","Electronic Components","https://www.nasdaq.com/symbol/pstg", +"PCF","Putnam High Income Bond Fund","9.43","122373119.43","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pcf", +"PMM","Putnam Managed Municipal Income Trust","7.03","377757999.05","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/pmm", +"PIM","Putnam Master Intermediate Income Trust","4.69","251157111.87","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/pim", +"PMO","Putnam Municipal Opportunities Trust","11.61","442212129","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/pmo", +"PPT","Putnam Premier Income Trust","5.41","580245876.61","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/ppt", +"PVH","PVH Corp.","165.11","12722968943.41","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/pvh", +"PZN","Pzena Investment Management Inc","9.59","668684164.47","n/a","2007","Finance","Investment Managers","https://www.nasdaq.com/symbol/pzn", +"QTWO","Q2 Holdings, Inc.","57.5","2441688395","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/qtwo", +"QEP","QEP Resources, Inc.","11.85","2816843900.1","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/qep", +"QGEN","Qiagen N.V.","36.49","8295089250","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/qgen", +"QTS","QTS Realty Trust, Inc.","39.84","2032689707.52","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/qts", +"QUAD","Quad Graphics, Inc","20.52","1099891268.28","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/quad", +"KWR","Quaker Chemical Corporation","160.36","2136404118","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/kwr", +"QCP","Quality Care Properties, Inc.","21.11","1988483513.02","n/a","2016","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/qcp", +"NX","Quanex Building Products Corporation","20.25","709983447.75","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/nx", +"PWR","Quanta Services, Inc.","37.14","5556485168.04","n/a","n/a","Capital Goods","Engineering & Construction","https://www.nasdaq.com/symbol/pwr", +"QTM","Quantum Corporation","2.99","103674913.16","n/a","n/a","Technology","Electronic Components","https://www.nasdaq.com/symbol/qtm", +"QD","Qudian Inc.","9.62","3134565937.1","n/a","2017","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/qd", +"DGX","Quest Diagnostics Incorporated","107.6","14613930827.6","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/dgx", +"QES","Quintana Energy Services Inc.","9.17","308395664.78","n/a","2018","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/qes", +"QHC","Quorum Health Corporation","4.6","138271947.4","n/a","2016","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/qhc", +"QUOT","Quotient Technology Inc.","13.35","1259167754.7","n/a","2014","Consumer Services","Advertising","https://www.nasdaq.com/symbol/quot", +"CTAA","Qwest Corporation","25","0","n/a","2016","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctaa", +"CTBB","Qwest Corporation","22.36","0","n/a","2016","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctbb", +"CTDD","Qwest Corporation","23.11","0","n/a","2017","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctdd", +"CTU","Qwest Corporation","24.57","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctu", +"CTV","Qwest Corporation","23.63","0","n/a","2014","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctv", +"CTW","Qwest Corporation","25.6754","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctw", +"CTX","Qwest Corporation","24.19","3031481414.28","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctx", +"CTY","Qwest Corporation","21.28","0","n/a","2013","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/cty", +"CTZ","Qwest Corporation","23.02","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ctz", +"RRD","R.R. Donnelley & Sons Company","6.56","461168000","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/rrd", +"RDN","Radian Group Inc.","16.79","3603493725.75","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/rdn", +"RL","Ralph Lauren Corporation","137.86","11243120878.22","n/a","1997","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/rl", +"RPT","Ramco-Gershenson Properties Trust","12.56","1005173622.32","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rpt", +"RRC","Range Resources Corporation","16.25","4050104776.25","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rrc", +"RNGR","Ranger Energy Services, Inc.","8.75","137960777.5","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/rngr", +"RJF","Raymond James Financial, Inc.","99.58","14524921728.46","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/rjf", +"RYAM","Rayonier Advanced Materials Inc.","18.3","949191884.7","n/a","2014","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/ryam", +"RYN","Rayonier Inc.","39.14","5064440767.52","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ryn", +"RTN","Raytheon Company","212.66","61086585000","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/rtn", +"RMAX","RE/MAX Holdings, Inc.","54","958293990","n/a","2013","Finance","Real Estate","https://www.nasdaq.com/symbol/rmax", +"RLGY","Realogy Holdings Corp.","24.23","3089679557.59","n/a","2012","Finance","Real Estate","https://www.nasdaq.com/symbol/rlgy", +"O","Realty Income Corporation","53.35","15172058026.95","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/o", +"RHT","Red Hat, Inc.","169.13","30049828908.71","n/a","n/a","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/rht", +"RLH","Red Lion Hotels Corporation","11.6","280849618.4","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/rlh", +"RWT","Redwood Trust, Inc.","16.49","1248373537.16","n/a","1995","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rwt", +"RBC","Regal Beloit Corporation","81.8","3597676229.6","n/a","n/a","Consumer Durables","Metal Fabrications","https://www.nasdaq.com/symbol/rbc", +"RWGE","Regalwood Global Energy Ltd.","9.73","86211896.33","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/rwge", +"REG","Regency Centers Corporation","59.16","10022324647.56","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/reg", +"RM","Regional Management Corp.","36.91","433632631.98","n/a","2012","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/rm", +"RF","Regions Financial Corporation","19.06","21407216471.08","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/rf", +"RGS","Regis Corporation","17.62","812751749.2","n/a","1991","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/rgs", +"RGA","Reinsurance Group of America, Incorporated","151.09","9748789588.67","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/rga", +"RZA","Reinsurance Group of America, Incorporated","27.26","0","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/rza", +"RZB","Reinsurance Group of America, Incorporated","25.63","0","n/a","2016","Finance","Life Insurance","https://www.nasdaq.com/symbol/rzb", +"RS","Reliance Steel & Aluminum Co.","95.79","6929101648.62","n/a","1994","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/rs", +"RENX","RELX N.V.","22.23","44095344059.52","n/a","2015","Consumer Services","Publishing","https://www.nasdaq.com/symbol/renx", +"RELX","RELX PLC","22.89","45395323592.85","n/a","2015","Consumer Services","Publishing","https://www.nasdaq.com/symbol/relx", +"RNR","RenaissanceRe Holdings Ltd.","126.78","5102331589.68","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/rnr", +"SOL","Renesola Ltd.","2.33","88779291","n/a","2008","Technology","Semiconductors","https://www.nasdaq.com/symbol/sol", +"RENN","Renren Inc.","8.83","607467443.8","n/a","2011","Technology","EDP Services","https://www.nasdaq.com/symbol/renn", +"RSG","Republic Services, Inc.","68.12","22338542689.84","n/a","1998","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/rsg", +"RMD","ResMed Inc.","105.91","15117419601.69","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/rmd", +"RFP","Resolute Forest Products Inc.","10.65","963027400.2","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/rfp", +"QSR","Restaurant Brands International Inc.","60.7","15127086758.5","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/qsr", +"RPAI","Retail Properties of America, Inc.","12.79","2807260319.52","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rpai", +"REVG","REV Group, Inc.","14.52","937662279.84","n/a","2017","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/revg", +"REV","Revlon, Inc.","17.4","918703435.2","n/a","1996","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/rev", +"REX","REX American Resources Corporation","74.26","477769829.44","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/rex", +"REXR","Rexford Industrial Realty, Inc.","31.14","2524718784.6","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rexr", +"RXN","Rexnord Corporation","30.23","3150000855.19","n/a","2012","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/rxn", +"RH","RH","110.52","2390966470.8","n/a","2012","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/rh", +"RMP","Rice Midstream Partners LP","19.19","2514978667.89","n/a","2014","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/rmp", +"RNG","Ringcentral, Inc.","74.2","5840438191","n/a","2013","Technology","EDP Services","https://www.nasdaq.com/symbol/rng", +"RIO","Rio Tinto Plc","59.64","104492678167.92","n/a","2002","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/rio", +"RBA","Ritchie Bros. Auctioneers Incorporated","35.27","3800636263.83","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/rba", +"RAD","Rite Aid Corporation","1.67","1782535214.52","n/a","n/a","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/rad", +"RIV","RiverNorth Opportunities Fund, Inc.","21.45","114123137.7","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/riv", +"OPP","RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.","17.67","194613616.29","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/opp", +"RLI","RLI Corp.","69.31","3069815863.76","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/rli", +"RLJ","RLJ Lodging Trust","23.47","4112018071.32","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rlj", +"RRTS","Roadrunner Transportation Systems, Inc","2.31","88923558.57","n/a","2010","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/rrts", +"RHI","Robert Half International Inc.","68.05","8408432888.5","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/rhi", +"ROK","Rockwell Automation, Inc.","178.65","22434939174.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/rok", +"COL","Rockwell Collins, Inc.","139.06","22837900283","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/col", +"RCI","Rogers Communication, Inc.","47.79","19230958032.57","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/rci", +"ROG","Rogers Corporation","119.58","2196227684.82","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/rog", +"ROL","Rollins, Inc.","52.8","11520323179.2","n/a","n/a","Finance","Diversified Commercial Services","https://www.nasdaq.com/symbol/rol", +"ROP","Roper Technologies, Inc.","284.31","29329516265.4","n/a","1992","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/rop", +"RST","Rosetta Stone","16.01","361999132.14","n/a","2009","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/rst", +"RDC","Rowan Companies plc","16.29","2067154101.09","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rdc", +"RY","Royal Bank Of Canada","76.53","110356986728.88","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/ry", +"RBS","Royal Bank Scotland plc (The)","7.3","43899716941.5","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/rbs", +"RCL","Royal Caribbean Cruises Ltd.","104.4","22106364562.8","n/a","1993","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/rcl", +"RDS.A","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rds.a", +"RDS.B","Royal Dutch Shell PLC","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rds.b", +"RGT","Royce Global Value Trust, Inc.","11.0289","114870647.6958","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/rgt", +"RMT","Royce Micro-Cap Trust, Inc.","10.33","396766953.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rmt", +"RVT","Royce Value Trust, Inc.","16.55","1411131281.5","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/rvt", +"RES","RPC, Inc.","15.16","3266506613.84","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/res", +"RPM","RPM International Inc.","50.37","6735959549.04","n/a","n/a","Basic Industries","Paints/Coatings","https://www.nasdaq.com/symbol/rpm", +"RSPP","RSP Permian, Inc.","41.42","6603348210.16","n/a","2014","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rspp", +"RTEC","Rudolph Technologies, Inc.","33.05","1051191076.2","n/a","1999","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/rtec", +"RYB","RYB Education, Inc.","18.85","550680148.85","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ryb", +"R","Ryder System, Inc.","67.73","3596117441.54","n/a","n/a","Consumer Services","Rental/Leasing Companies","https://www.nasdaq.com/symbol/r", +"RYI","Ryerson Holding Corporation","12.3","458740086.6","n/a","2014","Basic Industries","Metal Fabrications","https://www.nasdaq.com/symbol/ryi", +"RHP","Ryman Hospitality Properties, Inc.","84.9","4353697724.7","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rhp", +"SPGI","S&P Global Inc.","205.31","51594403000","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/spgi", +"SBR","Sabine Royalty Trust","47.95","699079592.75","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sbr", +"SB","Safe Bulkers, Inc","3.83","388919111.8","n/a","2008","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sb", +"SFE","Safeguard Scientifics, Inc.","13","267290725","n/a","n/a","Finance","Finance/Investors Services","https://www.nasdaq.com/symbol/sfe", +"SAFE","Safety, Income & Growth Inc.","19.24","349975600","n/a","2017","Consumer Services","Real Estate","https://www.nasdaq.com/symbol/safe", +"SAIL","SailPoint Technologies Holdings, Inc.","26.94","2349211831.38","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sail", +"CRM","Salesforce.com Inc","132.91","98740178998.62","n/a","2004","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/crm", +"SMM","Salient Midstream & MLP Fund","10.1143","179250165.9207","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/smm", +"SBH","Sally Beauty Holdings, Inc.","15.88","1938839809.56","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/sbh", +"SJT","San Juan Basin Royalty Trust","6.55","305287613.8","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sjt", +"SN","Sanchez Energy Corporation","4.14","352613769.12","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sn", +"SD","SandRidge Energy, Inc.","15.44","546643611.76","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sd", +"SDT","SandRidge Mississippian Trust I","1.64","45920000","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sdt", +"SDR","SandRidge Mississippian Trust II","1.65","82046250","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sdr", +"PER","SandRidge Permian Trust","2.45","128625000","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/per", +"SNY","Sanofi","38.83","96375646848.8","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/sny", +"SC","Santander Consumer USA Holdings Inc.","18.78","6779801979.6","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/sc", +"SAP","SAP SE","116.93","139544875063.99","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sap", +"SAB","Saratoga Investment Corp","26.01","0","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/sab", +"SAR","Saratoga Investment Corp","23.5","147636024","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sar", +"SSL","Sasol Ltd.","37.95","23865922604.7","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ssl", +"BFS","Saul Centers, Inc.","50.67","1119807000","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/bfs", +"SCG","Scana Corporation","35.91","5121776579.22","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/scg", +"SLB","Schlumberger N.V.","69.6","96405271764","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/slb", +"SNDR","Schneider National, Inc.","28.49","5060760551.77","n/a","2017","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/sndr", +"SWM","Schweitzer-Mauduit International, Inc.","44.04","1354409463","n/a","n/a","Basic Industries","Paper","https://www.nasdaq.com/symbol/swm", +"SAIC","SCIENCE APPLICATIONS INTERNATIONAL CORPORATION","87.75","3708413455.5","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/saic", +"SALT","Scorpio Bulkers Inc.","7.5","569783812.5","n/a","2013","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/salt", +"SLTB","Scorpio Bulkers Inc.","25.37","0","n/a","2014","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sltb", +"SBBC","Scorpio Tankers Inc.","25.45","0","n/a","2017","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sbbc", +"SBNA","Scorpio Tankers Inc.","24.6","0","n/a","2014","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sbna", +"STNG","Scorpio Tankers Inc.","3.03","1004838875.76","n/a","2010","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/stng", +"SMG","Scotts Miracle-Gro Company (The)","85.72","4745956204.56","n/a","1992","Basic Industries","Agricultural Chemicals","https://www.nasdaq.com/symbol/smg", +"KMM","Scudder Multi-Market Income Trust","8.81","197284638.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/kmm", +"KTF","Scudder Municiple Income Trust","11.1","437967438.6","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/ktf", +"KST","Scudder Strategic Income Trust","12.25","53389224","n/a","1994","n/a","n/a","https://www.nasdaq.com/symbol/kst", +"KSM","Scudder Strategic Municiple Income Trust","10.91","122184744.85","n/a","1989","n/a","n/a","https://www.nasdaq.com/symbol/ksm", +"SE","Sea Limited","15.92","5332662110.96","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/se", +"SA","Seabridge Gold, Inc.","10.7","635818802.6","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/sa", +"CKH","SEACOR Holdings, Inc.","53.66","975246674.96","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/ckh", +"SMHI","SEACOR Marine Holdings Inc.","22.85","457460541.75","n/a","2017","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/smhi", +"SDRL","Seadrill Limited","0.439","221451038.92","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sdrl", +"SDLP","Seadrill Partners LLC","3.28","301174848","n/a","2012","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sdlp", +"SEE","Sealed Air Corporation","43.34","6984628372.92","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/see", +"SSW","Seaspan Corporation","8.69","1181834290.67","n/a","2005","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/ssw", +"SSWA","Seaspan Corporation","24.5","0","n/a","2017","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sswa", +"SSWN","Seaspan Corporation","25.51","0","n/a","2014","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sswn", +"SEAS","SeaWorld Entertainment, Inc.","20.39","1805239089.68","n/a","2013","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/seas", +"JBN","Select Asset Inc.","11.8","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jbn", +"JBR","Select Asset Inc.","11.74","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/jbr", +"WTTR","Select Energy Services, Inc.","14.98","1596671042.96","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/wttr", +"SEM","Select Medical Holdings Corporation","18.15","2433221107.35","n/a","2009","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/sem", +"SGZA","Selective Insurance Group, Inc.","25.2","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/sgza", +"SEMG","Semgroup Corporation","25.4","2007345007.4","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/semg", +"SMI","Semiconductor Manufacturing International Corporation","6.59","6500063225.42","n/a","2004","Technology","Semiconductors","https://www.nasdaq.com/symbol/smi", +"SRE","Sempra Energy","100.76","26614528456.12","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/sre", +"SEND","SendGrid, Inc.","26.99","1194516510.56","n/a","2017","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/send", +"ST","Sensata Technologies Holding plc","54","9264913110","n/a","2010","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/st", +"SXT","Sensient Technologies Corporation","69.65","2948735344.45","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/sxt", +"SQNS","Sequans Communications S.A.","1.92","181350620.16","n/a","2011","Technology","Semiconductors","https://www.nasdaq.com/symbol/sqns", +"SRG","Seritage Growth Properties","43.66","2436176524.86","n/a","2015","Finance","Real Estate","https://www.nasdaq.com/symbol/srg", +"SCI","Service Corporation International","37.05","6792890309.4","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/sci", +"SERV","ServiceMaster Global Holdings, Inc.","59.2","8016126190.4","n/a","2014","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/serv", +"NOW","ServiceNow, Inc.","177.45","31351076702.4","n/a","2012","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/now", +"SHAK","Shake Shack, Inc.","64.01","2358949264.24","n/a","2015","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/shak", +"SJR","Shaw Communications Inc.","20.75","9980077741.5","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/sjr", +"SHLX","Shell Midstream Partners, L.P.","23.73","5311053563.13","n/a","2014","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/shlx", +"SHW","Sherwin-Williams Company (The)","395.08","36958030810.12","n/a","n/a","Consumer Services","RETAIL: Building Materials","https://www.nasdaq.com/symbol/shw", +"SHG","Shinhan Financial Group Co Ltd","43.94","20836329852.78","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/shg", +"SFL","Ship Finance International Limited","15.55","1735103800.9","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/sfl", +"SHOP","Shopify Inc.","161.26","14991195157.62","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/shop", +"SSTK","Shutterstock, Inc.","46.35","1616026029.3","n/a","2012","Technology","EDP Services","https://www.nasdaq.com/symbol/sstk", +"SBGL","Sibanye Gold Limited","2.83","1541392843.06","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/sbgl", +"SIG","Signet Jewelers Limited","53.9","3180417794.4","n/a","n/a","Consumer Services","Consumer Specialties","https://www.nasdaq.com/symbol/sig", +"SBOW","SilverBow Resorces, Inc.","28.65","333848050.05","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sbow", +"SPG","Simon Property Group, Inc.","164.79","51035115952.26","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/spg", +"SSD","Simpson Manufacturing Company, Inc.","66.03","3058445286.78","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/ssd", +"SHI","SINOPEC Shangai Petrochemical Company, Ltd.","71.3","7717379025.5","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/shi", +"SITE","SiteOne Landscape Supply, Inc.","83.72","3365420847.88","n/a","2016","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/site", +"SIX","Six Flags Entertainment Corporation New","69.91","5840571596.41","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/six", +"SJW","SJW Group","64.35","1325255174.1","n/a","n/a","Public Utilities","Water Supply","https://www.nasdaq.com/symbol/sjw", +"SKM","SK Telecom Co., Ltd.","23.62","15025120339.96","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/skm", +"SKX","Skechers U.S.A., Inc.","28.32","4530151140.48","n/a","1999","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/skx", +"SKY","Skyline Champion Corporation","31.23","262058550.12","n/a","n/a","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/sky", +"SLG","SL Green Realty Corporation","98.75","8731748636.25","n/a","1997","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/slg", +"SM","SM Energy Company","23.79","2657034110.64","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/sm", +"SFS","Smart","4.5","334919128.5","n/a","2014","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/sfs", +"SMAR","Smartsheet Inc.","28.45","2813564912.2","n/a","2018","Technology","EDP Services","https://www.nasdaq.com/symbol/smar", +"SNN","Smith & Nephew SNATS, Inc.","36.83","16103521209.2","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/snn", +"AOS","Smith (A.O.) Corporation","63.75","10910311170","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/aos", +"SNAP","Snap Inc.","12.73","16016518255.76","n/a","2017","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/snap", +"SNA","Snap-On Incorporated","156.39","8850926768.58","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sna", +"IPOA","Social Capital Hedosophia Holdings Corp.","10.09","202483082.91","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/ipoa", +"IPOA.U","Social Capital Hedosophia Holdings Corp.","n/a","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/ipoa.u", +"SQM","Sociedad Quimica y Minera S.A.","51.67","13599364395.08","n/a","1993","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/sqm", +"SOGO","Sogou Inc.","10.97","4356914442.64","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/sogo", +"SOI","Solaris Oilfield Infrastructure, Inc.","15.45","730332392.25","n/a","2017","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/soi", +"SAH","Sonic Automotive, Inc.","21.6","921695587.2","n/a","1997","Consumer Durables","Automotive Aftermarket","https://www.nasdaq.com/symbol/sah", +"SON","Sonoco Products Company","52.91","5267882721.53","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/son", +"SNE","Sony Corp Ord","49.88","63084307023.36","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/sne", +"BID","Sotheby's","57.89","2999550725.29","n/a","1988","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/bid", +"SOR","Source Capital, Inc.","40.35","347596245.15","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sor", +"SJI","South Jersey Industries, Inc.","30.5","2607834149.5","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/sji", +"SJIU","South Jersey Industries, Inc.","51.61","0","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/sjiu", +"SXE","Southcross Energy Partners, L.P.","1.61","128530819.27","n/a","2012","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/sxe", +"SO","Southern Company (The)","43.18","43681951091.6","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/so", +"SOJA","Southern Company (The)","26.28","0","n/a","2015","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/soja", +"SOJB","Southern Company (The)","25.23","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/sojb", +"SOJC","Southern Company (The)","24.63","0","n/a","2017","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/sojc", +"SCCO","Southern Copper Corporation","51.59","39880538715.71","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/scco", +"LUV","Southwest Airlines Company","50.64","29361235465.92","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/luv", +"SWX","Southwest Gas Holdings, Inc.","74.19","3587498848.02","n/a","n/a","Public Utilities","Oil & Gas Production","https://www.nasdaq.com/symbol/swx", +"SWN","Southwestern Energy Company","4.9","2875350213.4","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/swn", +"SPA","Sparton Corporation","18.41","181057250.43","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/spa", +"SPE","Special Opportunities Fund Inc.","15.173","129100229.15","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/spe", +"SEP","Spectra Energy Partners, LP","30.73","14900528895.14","n/a","2007","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/sep", +"SPB","Spectrum Brands Holdings, Inc.","80.82","4473609659.1","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/spb", +"TRK","Speedway Motorsports, Inc.","17.34","710332753.2","n/a","1995","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/trk", +"SR","Spire Inc.","67.85","3437217763.8","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/sr", +"SPR","Spirit Aerosystems Holdings, Inc.","88.42","10060925935.12","n/a","2006","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/spr", +"SAVE","Spirit Airlines, Inc.","37.18","2537559724.7","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/save", +"SMTA","Spirit MTA REIT","9.23","0","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/smta", +"SRC","Spirit Realty Capital, Inc.","7.83","3355538427.27","n/a","2013","Consumer Services","Building operators","https://www.nasdaq.com/symbol/src", +"SPOT","Spotify Technology S.A.","166.03","29572074825.2","n/a","2018","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/spot", +"SRLP","Sprague Resources LP","24.15","548863908.6","n/a","2013","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/srlp", +"S","Sprint Corporation","5.22","20939897250.18","n/a","2013","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/s", +"SPXC","SPX Corporation","35.4","1521207879.6","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/spxc", +"FLOW","SPX FLOW, Inc.","45","1913439870","n/a","2015","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/flow", +"SQ","Square, Inc.","60.67","24310161403.1","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/sq", +"JOE","St. Joe Company (The)","17.85","1153766362.35","n/a","n/a","Consumer Services","Homebuilding","https://www.nasdaq.com/symbol/joe", +"STAG","Stag Industrial, Inc.","26.99","2624328413.39","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/stag", +"SSI","Stage Stores, Inc.","2.84","83436456.56","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/ssi", +"SMP","Standard Motor Products, Inc.","47.32","1063865369.84","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/smp", +"SXI","Standex International Corporation","104.65","1342816998.25","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sxi", +"SWJ","Stanley Black & Decker, Inc.","25.85","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/swj", +"SWK","Stanley Black & Decker, Inc.","144.8","22344047021.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/swk", +"SWP","Stanley Black & Decker, Inc.","109.97","0","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/swp", +"STN","Stantec Inc","25.7","2927470089.4","n/a","n/a","Consumer Services","Military/Government/Technical","https://www.nasdaq.com/symbol/stn", +"SGU","Star Group, L.P.","9.5","512809211.5","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/sgu", +"SRT","StarTek, Inc.","6.61","107189723.17","n/a","1997","Technology","Professional Services","https://www.nasdaq.com/symbol/srt", +"STWD","STARWOOD PROPERTY TRUST, INC.","22.12","5795137774.44","n/a","2009","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/stwd", +"STT","State Street Corporation","100.85","36851402447.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stt", +"SPLP","Steel Partners Holdings LP","16.95","443482223.85","n/a","n/a","Capital Goods","Industrial Specialties","https://www.nasdaq.com/symbol/splp", +"SCS","Steelcase Inc.","15","1750200525","n/a","1998","Consumer Durables","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/scs", +"SCA","Stellus Capital Investment Corporation","25.2079","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/sca", +"SCM","Stellus Capital Investment Corporation","12.95","206601839.5","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/scm", +"SCL","Stepan Company","75.48","1709166100.8","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/scl", +"STE","STERIS plc","104.7","8859637883.1","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/ste", +"STL","Sterling Bancorp","25.2","5681931519.6","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/stl", +"STC","Stewart Information Services Corporation","43.29","1027338712.92","n/a","n/a","Finance","Specialty Insurers","https://www.nasdaq.com/symbol/stc", +"SF","Stifel Financial Corporation","61.3","4386512081.7","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/sf", +"SFB","Stifel Financial Corporation","24.36","0","n/a","2017","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/sfb", +"STM","STMicroelectronics N.V.","25.02","22434423967.62","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/stm", +"EDF","Stone Harbor Emerging Markets Income Fund","14.26","226843288.64","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/edf", +"EDI","Stone Harbor Emerging Markets Total Income Fund","13.47","129653195.1","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/edi", +"STON","StoneMor Partners L.P.","6.11","231922988.96","n/a","2004","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ston", +"SRI","Stoneridge, Inc.","31.47","896128170.51","n/a","1997","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/sri", +"STOR","STORE Capital Corporation","26.9","5327290821.9","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/stor", +"GJH","STRATS Trust","9.68","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gjh", +"GJO","STRATS Trust","23.171","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gjo", +"GJS","STRATS Trust","20.94","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gjs", +"SYK","Stryker Corporation","178.15","66576602892.1","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/syk", +"RGR","Sturm, Ruger & Company, Inc.","60.6","1057161000.6","n/a","n/a","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/rgr", +"SPH","Suburban Propane Partners, L.P.","23.49","1442413057.41","n/a","1996","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/sph", +"SMFG","Sumitomo Mitsui Financial Group Inc","8.45","59240969404.5","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/smfg", +"INN","Summit Hotel Properties, Inc.","14.67","1536000198.3","n/a","2011","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/inn", +"SUM","Summit Materials, Inc.","27.67","3084979295.81","n/a","2015","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/sum", +"SMLP","Summit Midstream Partners, LP","16.3","1195699132.5","n/a","2012","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/smlp", +"SUI","Sun Communities, Inc.","96.56","7733120961.44","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sui", +"SLF","Sun Life Financial Inc.","42.27","25684159367.82","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/slf", +"SXCP","SunCoke Energy Partners, L.P.","15.7","725766223.6","n/a","2013","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/sxcp", +"SXC","SunCoke Energy, Inc.","13.72","887122179.72","n/a","2011","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/sxc", +"SU","Suncor Energy Inc.","40.46","66108265231.4","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/su", +"STG","Sunlands Online Education Group","10.25","1770702362.5","n/a","2018","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/stg", +"SUN","Sunoco LP","26.13","2584329850.44","n/a","2012","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/sun", +"SHO","Sunstone Hotel Investors, Inc.","17.14","3867036163.68","n/a","2004","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/sho", +"STI","SunTrust Banks, Inc.","70.33","32691251402.16","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sti", +"SPN","Superior Energy Services, Inc.","10.55","1627206163.05","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/spn", +"SUP","Superior Industries International, Inc.","18.85","471363118.85","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/sup", +"SVU","SuperValu Inc.","20.14","773485823.42","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/svu", +"SLD","Sutherland Asset Management Corporation","16.05","515589574.05","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sld", +"SLDA","Sutherland Asset Management Corporation","25.69","0","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/slda", +"SLDD","Sutherland Asset Management Corporation","25.5","0","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sldd", +"SWZ","Swiss Helvetia Fund, Inc. (The)","12.19","308576099.68","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/swz", +"SWCH","Switch, Inc.","13.08","3304482463.92","n/a","2017","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/swch", +"SYF","Synchrony Financial","35.55","26831597414.4","n/a","2014","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/syf", +"SNX","Synnex Corporation","111.32","4464953806.28","n/a","2003","Technology","Retail: Computer Software & Peripheral Equipment","https://www.nasdaq.com/symbol/snx", +"SNV","Synovus Financial Corp.","56.53","6706736837.36","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/snv", +"GJP","Synthetic Fixed-Income Securities, Inc.","22.996","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gjp", +"GJR","Synthetic Fixed-Income Securities, Inc.","23.3899","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/gjr", +"GJT","Synthetic Fixed-Income Securities, Inc.","21.1553","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gjt", +"GJV","Synthetic Fixed-Income Securities, Inc.","25.44","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/gjv", +"SYY","Sysco Corporation","65.76","34260195868.8","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/syy", +"SYX","Systemax Inc.","34.55","1284370855.75","n/a","n/a","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/syx", +"DATA","Tableau Software, Inc.","98.07","7996922794.56","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/data", +"TAHO","Tahoe Resources, Inc.","5.3","1658813933.3","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/taho", +"TLRD","Tailored Brands, Inc.","33.57","1669549533.03","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/tlrd", +"TWN","Taiwan Fund, Inc. (The)","21.79","177373977.45","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/twn", +"TSM","Taiwan Semiconductor Manufacturing Company Ltd.","39.52","204953723520","n/a","1997","Technology","Semiconductors","https://www.nasdaq.com/symbol/tsm", +"TAL","TAL Education Group","44.69","22066083185.26","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/tal", +"TEGP","Tallgrass Energy GP, LP","22.07","4078408589.89","n/a","2015","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/tegp", +"TEP","Tallgrass Energy Partners, LP","44.15","3231769094.95","n/a","2013","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/tep", +"TALO","Talos Energy, Inc.","31.94","638758509.94","n/a","2018","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/talo", +"SKT","Tanger Factory Outlet Centers, Inc.","22.29","2103787775.07","n/a","1993","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/skt", +"TPR","Tapestry, Inc.","45.83","13190685649.3","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/tpr", +"TRGP","Targa Resources, Inc.","49.72","10912328572.2","n/a","2010","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/trgp", +"TGT","Target Corporation","78.35","41771115967.6","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/tgt", +"TARO","Taro Pharmaceutical Industries Ltd.","120.18","4819555104.9","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/taro", +"TTM","Tata Motors Ltd","22.33","15165869650.47","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/ttm", +"TCO","Taubman Centers, Inc.","56.84","3466797330.08","n/a","1992","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/tco", +"TMHC","Taylor Morrison Home Corporation","20.98","2353475935.64","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/tmhc", +"TCP","TC PipeLines, LP","25.75","1885064697","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/tcp", +"TCF","TCF Financial Corporation","26.99","4541160480.55","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tcf", +"TSI","TCW Strategic Income Fund, Inc.","5.41","257986437.37","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tsi", +"TEL","TE Connectivity Ltd.","97.51","34142055742.69","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/tel", +"TISI","Team, Inc.","21.7","650726384.7","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/tisi", +"FTI","TechnipFMC plc","33.13","15284849975.22","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/fti", +"TECK","Teck Resources Ltd","29.48","16681965107.28","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/teck", +"TK","Teekay Corporation","8.1","813516380.1","n/a","n/a","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/tk", +"TGP","Teekay LNG Partners L.P.","17.3","1378810000","n/a","2005","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/tgp", +"TOO","Teekay Offshore Partners L.P.","2.68","1099498930.6","n/a","2006","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/too", +"TNK","Teekay Tankers Ltd.","1.15","308890000","n/a","2007","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/tnk", +"GCI","TEGNA Inc.","10.54","1190282600.52","n/a","2015","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/gci", +"TGNA","TEGNA Inc.","10.59","2284048637.22","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/tgna", +"TRC","Tejon Ranch Co","25.11","651610576.62","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/trc", +"HQH","Tekla Healthcare Investors","21.38","885574181.16","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/hqh", +"THQ","Tekla Healthcare Opportunies Fund","17.06","726858684.14","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/thq", +"HQL","Tekla Life Sciences Investors","18.74","412434548.78","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/hql", +"THW","Tekla World Healthcare Fund","13.03","396113342.09","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/thw", +"TDOC","Teladoc, Inc.","53","3374983237","n/a","2015","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/tdoc", +"TLRA","Telaria, Inc.","4.52","235812730.16","n/a","2013","Technology","Advertising","https://www.nasdaq.com/symbol/tlra", +"TEO","Telecom Argentina Stet - France Telecom S.A.","22.96","9889735341.92","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/teo", +"TI","Telecom Italia S.P.A.","8.06","17112116909.68","n/a","n/a","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/ti", +"TI.A","Telecom Italia S.P.A.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ti.a", +"TDY","Teledyne Technologies Incorporated","210.54","7529539914.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tdy", +"TFX","Teleflex Incorporated","277.52","12639244885.92","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/tfx", +"VIV","Telefonica Brasil S.A.","11.55","19504413112.8","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/viv", +"TEF","Telefonica SA","9.1","47248398342.6","n/a","1988","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tef", +"TDA","Telephone and Data Systems, Inc.","24.7799","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tda", +"TDE","Telephone and Data Systems, Inc.","25.31","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tde", +"TDI","Telephone and Data Systems, Inc.","26.05","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tdi", +"TDJ","Telephone and Data Systems, Inc.","25.64","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tdj", +"TDS","Telephone and Data Systems, Inc.","26.43","2948867808.93","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tds", +"TU","TELUS Corporation","35.23","20983095592.42","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tu", +"TDF","Templeton Dragon Fund, Inc.","22.98","784473453.48","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tdf", +"EMF","Templeton Emerging Markets Fund","15.51","279326724.6","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/emf", +"TEI","Templeton Emerging Markets Income Fund, Inc.","10.45","501583468.1","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/tei", +"GIM","Templeton Global Income Fund, Inc.","6.2","831693779.6","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/gim", +"TPX","Tempur Sealy International, Inc.","49.96","2717620113.24","n/a","2003","Consumer Durables","Home Furnishings","https://www.nasdaq.com/symbol/tpx", +"TS","Tenaris S.A.","36.53","21562505199.95","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/ts", +"THC","Tenet Healthcare Corporation","36.2","3694237837.8","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/thc", +"TNC","Tennant Company","79.8","1434952986.6","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tnc", +"TEN","Tenneco Inc.","46.76","2404615465","n/a","n/a","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/ten", +"TVC","Tennessee Valley Authority","24.25","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/tvc", +"TVE","Tennessee Valley Authority","23.7","0","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/tve", +"TDC","Teradata Corporation","41.08","4983004000","n/a","n/a","Technology","Computer Manufacturing","https://www.nasdaq.com/symbol/tdc", +"TER","Teradyne, Inc.","38.81","7424976560.27","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/ter", +"TEX","Terex Corporation","41.54","3157040000","n/a","n/a","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/tex", +"TX","Ternium S.A.","36.56","7177008671.12","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/tx", +"TRNO","Terreno Realty Corporation","38.07","2203047589.59","n/a","2010","Finance","Real Estate","https://www.nasdaq.com/symbol/trno", +"TTI","Tetra Technologies, Inc.","4.34","544972675.94","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tti", +"TEVA","Teva Pharmaceutical Industries Limited","21.89","22246603028.98","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/teva", +"TPL","Texas Pacific Land Trust","700.86","5470561328.28","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tpl", +"TGH","Textainer Group Holdings Limited","16.65","950702495.85","n/a","2007","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/tgh", +"TXT","Textron Inc.","68.65","17577031354.5","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/txt", +"AES","The AES Corporation","12.72","8413004858.16","n/a","n/a","Basic Industries","Electric Utilities: Central","https://www.nasdaq.com/symbol/aes", +"BX","The Blackstone Group L.P.","32.66","39373264437.04","n/a","2007","Finance","Investment Managers","https://www.nasdaq.com/symbol/bx", +"CEE","The Central and Eastern Europe Fund, Inc.","23.65","165844749.95","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cee", +"SCHW","The Charles Schwab Corporation","57.34","77362270193.6","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/schw", +"COO","The Cooper Companies, Inc. ","226.5","11103555253.5","n/a","n/a","Health Care","Ophthalmic Goods","https://www.nasdaq.com/symbol/coo", +"GRX","The Gabelli Healthcare & Wellness Trust","9.94","196899114.16","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grx", +"GDL","The GDL Fund","9.338","170406846.176","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/gdl", +"THG","The Hanover Insurance Group, Inc.","122.37","5205355970.28","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/thg", +"THGA","The Hanover Insurance Group, Inc.","25.56","0","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/thga", +"MSG","The Madison Square Garden Company","271.55","6425785136.45","n/a","2015","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/msg", +"RUBI","The Rubicon Project, Inc.","2.43","122206388.85","n/a","2014","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/rubi", +"TRV","The Travelers Companies, Inc.","129.77","35071808381.92","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/trv", +"VAM","The Vivaldi Opportunities Fund","14.58","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/vam", +"TMO","Thermo Fisher Scientific Inc","216.46","87086903682.6","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/tmo", +"THR","Thermon Group Holdings, Inc.","23.66","768902490.72","n/a","2011","Energy","Industrial Machinery/Components","https://www.nasdaq.com/symbol/thr", +"TPRE","Third Point Reinsurance Ltd.","13.55","1385409560.4","n/a","2013","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/tpre", +"TSLF","THL Credit Senior Loan Fund","17.22","127755007.8","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/tslf", +"TCRX","THL Credit, Inc.","25.68","0","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/tcrx", +"TCRZ","THL Credit, Inc.","25.85","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/tcrz", +"TRI","Thomson Reuters Corp","40.29","28672013996.37","n/a","n/a","Consumer Services","Publishing","https://www.nasdaq.com/symbol/tri", +"THO","Thor Industries, Inc.","100.8","5311692792","n/a","n/a","Consumer Non-Durables","Homebuilding","https://www.nasdaq.com/symbol/tho", +"TDW","Tidewater Inc.","31.44","757768546.32","n/a","2017","Consumer Services","Marine Transportation","https://www.nasdaq.com/symbol/tdw", +"TIER","TIER REIT, Inc.","22.19","1063366013.64","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/tier", +"TIF","Tiffany & Co.","131.99","16196660131.33","n/a","1987","Consumer Services","Consumer Specialties","https://www.nasdaq.com/symbol/tif", +"TLYS","Tilly's, Inc.","15.66","456410700","n/a","2012","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/tlys", +"TSU","TIM Participacoes S.A.","16.78","8124984986.1","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tsu", +"TWX","Time Warner Inc.","95.37","74609804134.47","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/twx", +"TKR","Timken Company (The)","48.45","3759574213.95","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/tkr", +"TMST","Timken Steel Corporation","18.44","821118927.44","n/a","2014","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/tmst", +"TWI","Titan International, Inc.","11.89","711292866.09","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/twi", +"TJX","TJX Companies, Inc. (The)","94.5","59081654016","n/a","n/a","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/tjx", +"TOL","Toll Brothers, Inc.","39.33","5972850450","n/a","n/a","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/tol", +"TR","Tootsie Roll Industries, Inc.","28.65","1120081634.25","n/a","n/a","Consumer Non-Durables","Specialty Foods","https://www.nasdaq.com/symbol/tr", +"BLD","TopBuild Corp.","84.36","3007970782.68","n/a","2015","Basic Industries","Engineering & Construction","https://www.nasdaq.com/symbol/bld", +"TMK","Torchmark Corporation","85.66","9727293219.62","n/a","n/a","Finance","Life Insurance","https://www.nasdaq.com/symbol/tmk", +"TTC","Toro Company (The)","60.63","6428010910.26","n/a","n/a","Capital Goods","Tools/Hardware","https://www.nasdaq.com/symbol/ttc", +"TD","Toronto Dominion Bank (The)","58.23","107471143964.79","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/td", +"NDP","Tortoise Energy Independence Fund, Inc.","12.43","180964255.67","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/ndp", +"TYG","Tortoise Energy Infrastructure Corporation","28.98","1422728905.5","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/tyg", +"NTG","Tortoise MLP Fund, Inc.","18.46","870588386.46","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/ntg", +"TTP","Tortoise Pipeline & Energy Fund, Inc.","17.27","172983452.51","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/ttp", +"TPZ","Tortoise Power and Energy Infrastructure Fund, Inc","19.0511","132430540.1163","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/tpz", +"TOT","Total S.A.","61.81","162267953781.64","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tot", +"TSS","Total System Services, Inc.","86.91","15844233840.93","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/tss", +"TOWR","Tower International, Inc.","31.15","641538517.55","n/a","2010","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/towr", +"TSQ","Townsquare Media, Inc.","6.49","120042291.49","n/a","2014","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/tsq", +"TM","Toyota Motor Corp Ltd Ord","136.45","201742961854.2","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/tm", +"TPGE","TPG Pace Energy Holdings Corp.","10.65","865312500","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tpge", +"TPGH","TPG Pace Holdings Corp.","9.85","554062500","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/tpgh", +"TRTX","TPG RE Finance Trust, Inc.","20.5","1233590780","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/trtx", +"TSLX","TPG Specialty Lending, Inc.","18.54","1203013712.34","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/tslx", +"TAC","TransAlta Corporation","5.05","1453049463.35","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/tac", +"TRP","TransCanada Corporation","41.53","37002923217.89","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/trp", +"TCI","Transcontinental Realty Investors, Inc.","25.82","225092743.94","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/tci", +"TDG","Transdigm Group Incorporated","340.11","17832108785.76","n/a","2006","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/tdg", +"TLP","TransMontaigne Partners L.P.","38.29","621146161.79","n/a","2005","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/tlp", +"RIG","Transocean Ltd.","13.48","6207634319.56","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rig", +"TGS","Transportadora De Gas Sa Ord B","16.86","2679038084.16","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/tgs", +"TRU","TransUnion","71.46","13148640000","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/tru", +"TVPT","Travelport Worldwide Limited","18.25","2300086573.25","n/a","2014","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/tvpt", +"TREC","Trecora Resources","13.7","333219962.5","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/trec", +"TG","Tredegar Corporation","24.25","803167347.75","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/tg", +"THS","Treehouse Foods, Inc.","48.75","2745884895","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/ths", +"TREX","Trex Company, Inc.","127.21","3744203096.45","n/a","n/a","Basic Industries","Forest Products","https://www.nasdaq.com/symbol/trex", +"TY","Tri Continental Corporation","27.42","1532727931.08","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ty", +"TPH","TRI Pointe Group, Inc.","17.81","2705738994.79","n/a","2013","Capital Goods","Homebuilding","https://www.nasdaq.com/symbol/tph", +"TCAP","Triangle Capital Corporation","11.27","541237399.78","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/tcap", +"TCCA","Triangle Capital Corporation","25.1","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/tcca", +"TCCB","Triangle Capital Corporation","25.09","0","n/a","2015","n/a","n/a","https://www.nasdaq.com/symbol/tccb", +"TRCO","Tribune Media Company","36.04","3157941821.88","n/a","2014","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/trco", +"TNET","TriNet Group, Inc.","55.92","3930831868.32","n/a","2014","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/tnet", +"TRN","Trinity Industries, Inc.","34.84","5201267815.64","n/a","n/a","Capital Goods","Railroads","https://www.nasdaq.com/symbol/trn", +"TSE","Trinseo S.A.","75.4","3255618636.4","n/a","2014","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/tse", +"TPVG","TriplePoint Venture Growth BDC Corp.","12.58","223320021.62","n/a","2014","n/a","n/a","https://www.nasdaq.com/symbol/tpvg", +"TPVY","TriplePoint Venture Growth BDC Corp.","25.55","0","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/tpvy", +"GTS","Triple-S Management Corporation","35.99","837951211.1","n/a","2007","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/gts", +"TRTN","Triton International Limited","35.21","2846907085.12","n/a","2016","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/trtn", +"TGI","Triumph Group, Inc.","21.35","1061510919.35","n/a","1996","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/tgi", +"TROX","Tronox Limited","18.64","2283133671.68","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/trox", +"TBI","TrueBlue, Inc.","27.4","1132883003","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/tbi", +"TNP","Tsakos Energy Navigation Ltd","3.75","324030877.5","n/a","2002","Transportation","Marine Transportation","https://www.nasdaq.com/symbol/tnp", +"TUP","Tupperware Brands Corporation","43.19","2207760376.43","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/tup", +"TKC","Turkcell Iletisim Hizmetleri AS","6.56","5772800000","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/tkc", +"TPB","Turning Point Brands, Inc.","28.85","555013559.25","n/a","2016","Consumer Non-Durables","Tobacco","https://www.nasdaq.com/symbol/tpb", +"TRQ","Turquoise Hill Resources Ltd.","2.83","5694849947.27","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/trq", +"TPC","Tutor Perini Corporation","19.9","993268759.7","n/a","n/a","Basic Industries","General Bldg Contractors - Nonresidential Bldgs","https://www.nasdaq.com/symbol/tpc", +"TWLO","Twilio Inc.","56.4","5401743783.6","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/twlo", +"TWTR","Twitter, Inc.","39.7","29880860764.6","n/a","2013","Technology","Computer Software: Programming, Data Processing","https://www.nasdaq.com/symbol/twtr", +"TWO","Two Harbors Investments Corp","15.81","2774139926.01","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/two", +"TYL","Tyler Technologies, Inc.","228.07","8732176072.41","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/tyl", +"TSN","Tyson Foods, Inc.","69.71","25626142803.23","n/a","n/a","Consumer Non-Durables","Meat/Poultry/Fish","https://www.nasdaq.com/symbol/tsn", +"USB","U.S. Bancorp","51.83","85128694388.31","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/usb", +"USPH","U.S. Physical Therapy, Inc.","94.5","1197271341","n/a","1992","Health Care","Medical/Nursing Services","https://www.nasdaq.com/symbol/usph", +"SLCA","U.S. Silica Holdings, Inc.","30.7","2392666237.7","n/a","2012","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/slca", +"UBS","UBS AG","15.55","57880722528","n/a","2014","Finance","Major Banks","https://www.nasdaq.com/symbol/ubs", +"UDR","UDR, Inc.","37.18","9949382128.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/udr", +"UGI","UGI Corporation","48.63","8418728972.19","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/ugi", +"UGP","Ultrapar Participacoes S.A.","12.29","6836457067.27","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/ugp", +"UMH","UMH Properties, Inc.","14.91","544363891.26","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/umh", +"UA","Under Armour, Inc.","21.65","9626708049.3","n/a","2016","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ua", +"UAA","Under Armour, Inc.","23.57","10480439201.94","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/ua", +"UFI","Unifi, Inc.","32.57","597194628.39","n/a","n/a","Consumer Non-Durables","Textiles","https://www.nasdaq.com/symbol/ufi", +"UNF","Unifirst Corporation","182.45","3490596362.65","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/unf", +"UN","Unilever NV","55.38","152273893629.78","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/un", +"UL","Unilever PLC","54.9","66940817547.6","n/a","n/a","Basic Industries","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/ul", +"LTN","Union Acquisition Corp.","9.653","138761875","n/a","2018","Finance","Business Services","https://www.nasdaq.com/symbol/ltn", +"LTN.U","Union Acquisition Corp.","n/a","0","n/a","2018","n/a","n/a","https://www.nasdaq.com/symbol/ltn.u", +"UNP","Union Pacific Corporation","142.2","109528968402","n/a","n/a","Transportation","Railroads","https://www.nasdaq.com/symbol/unp", +"UIS","Unisys Corporation","13","662538903","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/uis", +"UNT","Unit Corporation","22.07","1192803187.27","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/unt", +"UAL","United Continental Holdings, Inc.","69.54","19281042383.22","n/a","n/a","Transportation","Air Freight/Delivery Services","https://www.nasdaq.com/symbol/ual", +"UMC","United Microelectronics Corporation","2.79","6709569842.97","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/umc", +"UPS","United Parcel Service, Inc.","116.19","100119549750.39","n/a","1999","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/ups", +"URI","United Rentals, Inc.","166.22","13895433999.46","n/a","1997","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/uri", +"USM","United States Cellular Corporation","36.4","3101893631.2","n/a","1988","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/usm", +"UZA","United States Cellular Corporation","25.661","0","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/uza", +"UZB","United States Cellular Corporation","26.17","0","n/a","2014","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/uzb", +"UZC","United States Cellular Corporation","26.348","0","n/a","2015","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/uzc", +"X","United States Steel Corporation","36.82","6509568850.68","n/a","n/a","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/x", +"UTX","United Technologies Corporation","127.58","102071588203.24","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/utx", +"UNH","UnitedHealth Group Incorporated","248.98","239265109633.16","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/unh", +"UTL","UNITIL Corporation","48.01","713487556.28","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/utl", +"UNVR","Univar Inc.","27.88","3939476452.32","n/a","2015","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/unvr", +"UVV","Universal Corporation","64.45","1604801648.6","n/a","n/a","Consumer Services","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/uvv", +"UHT","Universal Health Realty Income Trust","63.01","865481983.29","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/uht", +"UHS","Universal Health Services, Inc.","116.54","11002146445.94","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/uhs", +"UVE","UNIVERSAL INSURANCE HOLDINGS INC","36.1","1265789606.4","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/uve", +"UTI","Universal Technical Institute Inc","3.15","79334243.1","n/a","2003","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/uti", +"UNM","Unum Group","39.25","8681887186.5","n/a","n/a","Finance","Accident &Health Insurance","https://www.nasdaq.com/symbol/unm", +"UE","Urban Edge Properties","22.24","2533886021.76","n/a","2015","Finance","Real Estate","https://www.nasdaq.com/symbol/ue", +"UBA","Urstadt Biddle Properties Inc.","22.05","873859470.75","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/uba", +"UBP","Urstadt Biddle Properties Inc.","17.3","685613099.5","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ubp", +"USFD","US Foods Holding Corp.","37.17","8028158398.47","n/a","2016","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/usfd", +"USAC","USA Compression Partners, LP","18.32","1764867550.8","n/a","2013","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/usac", +"USNA","USANA Health Sciences, Inc.","117","2828653191","n/a","n/a","Consumer Durables","Specialty Chemicals","https://www.nasdaq.com/symbol/usna", +"USDP","USD Partners LP","10.95","286215392.4","n/a","2014","Transportation","Railroads","https://www.nasdaq.com/symbol/usdp", +"USG","USG Corporation","41.32","5770447869.88","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/usg", +"BIF","USLIFE Income Fund, Inc.","10.75","1140540782.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bif", +"VFC","V.F. Corporation","83.5","32937279155.5","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/vfc", +"EGY","VAALCO Energy, Inc. ","2.31","136083580.71","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/egy", +"MTN","Vail Resorts, Inc.","270.72","10959299763.84","n/a","1997","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/mtn", +"VALE","VALE S.A.","13.84","71932604061.6","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/vale", +"VRX","Valeant Pharmaceuticals International, Inc.","24.95","8700278746.65","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/vrx", +"VLO","Valero Energy Corporation","121.49","52365035052.82","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/vlo", +"VLP","Valero Energy Partners LP","41.43","2869527560.1","n/a","2013","Energy","Natural Gas Distribution","https://www.nasdaq.com/symbol/vlp", +"VHI","Valhi, Inc.","5.71","1936666118.79","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/vhi", +"VR","Validus Holdings, Ltd.","67.85","5382474549.8","n/a","2007","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/vr", +"VLY","Valley National Bancorp","13.22","4379276844.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/vly", +"VMI","Valmont Industries, Inc.","152.8","3445956754.4","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/vmi", +"VVV","Valvoline Inc.","20.91","4091730714.51","n/a","2016","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/vvv", +"VAR","Varian Medical Systems, Inc.","121.77","11142528658.47","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/var", +"VGR","Vector Group Ltd.","19.56","2628187693.44","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/vgr", +"VVC","Vectren Corporation","70.46","5853865769.7","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/vvc", +"VEC","Vectrus, Inc.","31.76","356487706.24","n/a","2014","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/vec", +"VEDL","Vedanta Limited","14.67","13632818662.53","n/a","2013","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/vedl", +"VEEV","Veeva Systems Inc.","79.32","11340773668.56","n/a","2013","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/veev", +"VNTR","Venator Materials PLC","17.91","1905644130.84","n/a","2017","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/vntr", +"VTRB","Ventas Realty, Limited Partnership // Ventas Capital Corporati","25.07","0","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/vtrb", +"VTR","Ventas, Inc.","54.56","19440400615.68","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/vtr", +"VER","VEREIT Inc.","7.15","6923074865.85","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ver", +"PAY","Verifone Systems, Inc.","22.84","2529292075.72","n/a","2005","Miscellaneous","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/pay", +"VRTV","Veritiv Corporation","35.3","559128984.4","n/a","2014","Consumer Services","Paper","https://www.nasdaq.com/symbol/vrtv", +"VZ","Verizon Communications Inc.","49.01","202504247857.08","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vz", +"VZA","Verizon Communications Inc.","26.03","0","n/a","2014","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vza", +"VET","Vermilion Energy Inc.","35.17","5346616448.09","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/vet", +"VRS","Verso Corporation","20.33","700479766.09","n/a","2016","Basic Industries","Paper","https://www.nasdaq.com/symbol/vrs", +"VSM","Versum Materials, Inc.","40.87","4452516798.87","n/a","2016","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/vsm", +"VVI","Viad Corp","54.95","1125345942.35","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/vvi", +"VICI","VICI Properties Inc.","20.01","7406312025.36","n/a","2018","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/vici", +"VCO","Vina Concha Y Toro","43.5","1624738006.5","n/a","1994","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/vco", +"VNCE","Vince Holding Corp.","11.73","136261545","n/a","2013","Consumer Services","Clothing/Shoe/Accessory Stores","https://www.nasdaq.com/symbol/vnce", +"VIPS","Vipshop Holdings Limited","12.19","7998282297.75","n/a","2012","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/vips", +"ZTR","Virtus Global Dividend & Income Fund Inc.","11.37","278498246.73","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/ztr", +"VGI","Virtus Global Multi-Sector Income Fund","13.96","157677418.24","n/a","2012","n/a","n/a","https://www.nasdaq.com/symbol/vgi", +"ZF","Virtus Total Return Fund Inc.","10.75","231419442.5","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/zf", +"V","Visa Inc.","133.84","308822948281.68","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/v", +"VSH","Vishay Intertechnology, Inc.","24.7","3562114007.4","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/vsh", +"VPG","Vishay Precision Group, Inc.","39.35","529404669","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/vpg", +"VSTO","Vista Outdoor Inc.","16.66","957066853.4","n/a","2015","Capital Goods","Ordnance And Accessories","https://www.nasdaq.com/symbol/vsto", +"DYNC","Vistra Energy Corp.","99.18","0","n/a","2016","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/dync", +"VST","Vistra Energy Corp.","24.67","12901324371.98","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/vst", +"VSI","Vitamin Shoppe, Inc","6.25","151446550","n/a","2009","Consumer Non-Durables","Food Chains","https://www.nasdaq.com/symbol/vsi", +"VSLR","Vivint Solar, Inc.","3.8","438248999.2","n/a","2014","Capital Goods","Building Products","https://www.nasdaq.com/symbol/vslr", +"VMW","Vmware, Inc.","150.27","61077516944.91","n/a","2007","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/vmw", +"VOC","VOC Energy Trust","5","85000000","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/voc", +"VCRA","Vocera Communications, Inc.","27.87","829307941.65","n/a","2012","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/vcra", +"VG","Vonage Holdings Corp.","11.19","2657502581.4","n/a","2006","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/vg", +"VNO","Vornado Realty Trust","71.52","13600898895.36","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/vno", +"VJET","voxeljet AG","3.61","67146000","n/a","2013","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/vjet", +"IAE","Voya Asia Pacific High Dividend Equity Income Fund","10.28","122320219.12","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/iae", +"IHD","Voya Emerging Markets High Income Dividend Equity Fund","8.64","164392848","n/a","2011","n/a","n/a","https://www.nasdaq.com/symbol/ihd", +"VOYA","Voya Financial, Inc.","53.64","9055215948.6","n/a","2013","Finance","Life Insurance","https://www.nasdaq.com/symbol/voya", +"IGA","Voya Global Advantage and Premium Opportunity Fund","11.6","212337605.6","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/iga", +"IGD","Voya Global Equity Dividend and Premium Opportunity Fund","7.28","706723624.88","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/igd", +"IDE","Voya Infrastructure, Industrials and Materials Fund","15.67","302096899.93","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/ide", +"IID","Voya International High Dividend Equity Income Fund","6.87","57852792.12","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/iid", +"IRR","Voya Natural Resources Equity Income Fund","6.41","145143527.36","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/irr", +"PPR","Voya Prime Rate Trust","5.11","755194375.39","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/ppr", +"VMC","Vulcan Materials Company","130.55","17256805275.5","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/vmc", +"WTI","W&T Offshore, Inc.","6.71","933302549.19","n/a","2005","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/wti", +"WPC","W.P. Carey Inc.","67.09","7191696918.03","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wpc", +"WRB","W.R. Berkley Corporation","78.2","9514523463.6","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/wrb", +"GRA","W.R. Grace & Co.","73.91","4973870124.28","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/gra", +"GWW","W.W. Grainger, Inc.","312.36","17497532592","n/a","n/a","Consumer Services","Office Equipment/Supplies/Services","https://www.nasdaq.com/symbol/gww", +"WNC","Wabash National Corporation","19.92","1156184707.92","n/a","1991","Capital Goods","Construction/Ag Equipment/Trucks","https://www.nasdaq.com/symbol/wnc", +"WBC","Wabco Holdings Inc.","124.54","6675107623.08","n/a","n/a","Capital Goods","Auto Manufacturing","https://www.nasdaq.com/symbol/wbc", +"WDR","Waddell & Reed Financial, Inc.","20.19","1656283964.73","n/a","1998","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/wdr", +"WAGE","WageWorks, Inc.","48.45","1920390169.2","n/a","2012","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/wage", +"WD","Walker & Dunlop, Inc.","58.55","1816831032.45","n/a","2010","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/wd", +"WMT","Walmart Inc.","84.95","250674231185.35","n/a","n/a","Consumer Services","Department/Specialty Retail Stores","https://www.nasdaq.com/symbol/wmt", +"DIS","Walt Disney Company (The)","102.47","152347327936.27","n/a","n/a","Consumer Services","Television Services","https://www.nasdaq.com/symbol/dis", +"HCC","Warrior Met Coal, Inc.","29.81","1573436517.51","n/a","2017","Energy","Coal Mining","https://www.nasdaq.com/symbol/hcc", +"WPG","Washington Prime Group Inc.","7.68","1428407040","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wpg", +"WRE","Washington Real Estate Investment Trust","29.25","2300151057.75","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/wre", +"WCN","Waste Connections, Inc.","76.73","20215841325.2","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/wcn", +"WM","Waste Management, Inc.","83.32","35934567382.48","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/wm", +"WAT","Waters Corporation","202.99","15902806189.94","n/a","1995","Capital Goods","Biotechnology: Laboratory Analytical Instruments","https://www.nasdaq.com/symbol/wat", +"WSO","Watsco, Inc.","187.51","7005278719.94","n/a","n/a","Consumer Durables","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wso", +"WSO.B","Watsco, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/wso.b", +"WTS","Watts Water Technologies, Inc.","79.95","2730199598.1","n/a","1986","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/wts", +"W","Wayfair Inc.","101.65","9053505533.75","n/a","2014","Consumer Services","Catalog/Specialty Distribution","https://www.nasdaq.com/symbol/w", +"WFT","Weatherford International plc","3.67","3658069527.3","n/a","n/a","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/wft", +"WBS","Webster Financial Corporation","67.18","6187171989.96","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wbs", +"WEC","WEC Energy Group, Inc.","59.38","18736694419.04","n/a","n/a","Public Utilities","Power Generation","https://www.nasdaq.com/symbol/wec", +"WTW","Weight Watchers International Inc","86.01","5700934516.29","n/a","2001","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/wtw", +"WRI","Weingarten Realty Investors","29.7","3806026012.8","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wri", +"WMK","Weis Markets, Inc.","54.31","1460854439.33","n/a","n/a","Consumer Services","Food Chains","https://www.nasdaq.com/symbol/wmk", +"WBT","Welbilt, Inc.","21.09","2951072556.75","n/a","2016","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/wbt", +"WCG","WellCare Health Plans, Inc.","230.72","10325769083.84","n/a","2004","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/wcg", +"WFC","Wells Fargo & Company","55.63","271077971385.42","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/wfc", +"EOD","Wells Fargo Global Dividend Opportunity Fund","5.72","259880003.24","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/eod", +"WELL","Welltower Inc.","57.59","21422415621.62","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/well", +"WAIR","Wesco Aircraft Holdings, Inc.","11.75","1169015114","n/a","2011","Capital Goods","Wholesale Distributors","https://www.nasdaq.com/symbol/wair", +"WCC","WESCO International, Inc.","61.75","2907014012.5","n/a","1999","Consumer Non-Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/wcc", +"WST","West Pharmaceutical Services, Inc.","95.3","7011972249.9","n/a","n/a","Basic Industries","Specialty Chemicals","https://www.nasdaq.com/symbol/wst", +"WAL","Western Alliance Bancorporation","62.94","6662851310.16","n/a","2005","Finance","Major Banks","https://www.nasdaq.com/symbol/wal", +"WALA","Western Alliance Bancorporation","26.11","0","n/a","2016","Finance","Major Banks","https://www.nasdaq.com/symbol/wala", +"WEA","Western Asset Bond Fund","12.51","148928422.5","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/wea", +"TLI","Western Asset Corporate Loan Fund Inc","10.35","102868256.7","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/tli", +"EMD","Western Asset Emerging Markets Debt Fund Inc","13.6","826145763.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/emd", +"GDO","Western Asset Global Corporate Defined Opportunity Fund Inc.","16.49","246369504.6","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/gdo", +"EHI","Western Asset Global High Income Fund Inc","9.3","420752181","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ehi", +"HIX","Western Asset High Income Fund II Inc.","6.51","561187102.56","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/hix", +"HIO","Western Asset High Income Opportunity Fund, Inc.","4.84","625483901.24","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/hio", +"HYI","Western Asset High Yield Defined Opportunity Fund Inc.","14.66","334004204.2","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/hyi", +"SBI","Western Asset Intermediate Muni Fund Inc","8.6731","122137326.2265","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/sbi", +"IGI","Western Asset Investment Grade Defined Opportunity Trust Inc.","20.5","221673429","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/igi", +"PAI","Western Asset Investment Grade Income Fund Inc.","13.55","128493308.55","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/pai", +"MMU","Western Asset Managed Municipals Fund, Inc.","12.64","546073292.64","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/mmu", +"WMC","Western Asset Mortgage Capital Corporation","10.81","449873056.99","n/a","2012","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wmc", +"DMO","Western Asset Mortgage Defined Opportunity Fund Inc","24","250799592","n/a","2010","n/a","n/a","https://www.nasdaq.com/symbol/dmo", +"MTT","Western Asset Municipal Defined Opportunity Trust Inc","20.93","254411203.41","n/a","2009","n/a","n/a","https://www.nasdaq.com/symbol/mtt", +"MHF","Western Asset Municipal High Income Fund, Inc.","7.24","156622442.16","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/mhf", +"MNP","Western Asset Municipal Partners Fund, Inc.","14.03","136358453.89","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/mnp", +"GFY","Western Asset Variable Rate Strategic Fund Inc.","16.85","78662657.95","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/gfy", +"WIW","Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2","11.11","679755728.74","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/wiw", +"WIA","Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd","11.34","330592990.14","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/wia", +"WGP","Western Gas Equity Partners, LP","37.27","8159638165.07","n/a","2012","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/wgp", +"WES","Western Gas Partners, LP","52.35","8830945057.5","n/a","2008","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/wes", +"WU","Western Union Company (The)","20.78","9573919465.66","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/wu", +"WAB","Westinghouse Air Brake Technologies Corporation","101.88","9810128506.32","n/a","n/a","Capital Goods","Railroads","https://www.nasdaq.com/symbol/wab", +"WLK","Westlake Chemical Corporation","117.63","15244210680.66","n/a","2004","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/wlk", +"WLKP","Westlake Chemical Partners LP","24.55","791424880.3","n/a","2014","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/wlkp", +"WMLP","Westmoreland Resource Partners, LP","1.96","2518286.4","n/a","2015","Energy","Coal Mining","https://www.nasdaq.com/symbol/wmlp", +"WBK","Westpac Banking Corporation","21.18","71718925244.7","n/a","n/a","Finance","Commercial Banks","https://www.nasdaq.com/symbol/wbk", +"WRK","Westrock Company","60.56","15530725610.56","n/a","2015","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/wrk", +"WHG","Westwood Holdings Group Inc","59.4","535576298.4","n/a","n/a","Finance","Investment Managers","https://www.nasdaq.com/symbol/whg", +"WEX","WEX Inc.","186.49","8034470344.2","n/a","n/a","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/wex", +"WY","Weyerhaeuser Company","38.12","28857371964.6","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wy", +"WGL","WGL Holdings Inc","88.31","4535529362.42","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/wgl", +"WPM","Wheaton Precious Metals Corp.","22.03","9754762482.52","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/wpm", +"WHR","Whirlpool Corporation","148.37","10503793763.41","n/a","n/a","Consumer Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/whr", +"WTM","White Mountains Insurance Group, Ltd.","909.9","3415223209.5","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/wtm", +"WSR","Whitestone REIT","12.27","488279827.89","n/a","2010","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/wsr", +"WLL","Whiting Petroleum Corporation","54.66","4970080369.38","n/a","2003","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/wll", +"WOW","WideOpenWest, Inc.","9","767539710","n/a","2017","Consumer Services","Television Services","https://www.nasdaq.com/symbol/wow", +"WRD","WildHorse Resource Development Corporation","27.8","2815524952.8","n/a","2016","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/wrd", +"WMB","Williams Companies, Inc. (The)","26.41","21859129158","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/wmb", +"WPZ","Williams Partners LP","39.85","38918540999.2","n/a","n/a","Public Utilities","Natural Gas Distribution","https://www.nasdaq.com/symbol/wpz", +"WSM","Williams-Sonoma, Inc.","61.47","5115656340","n/a","n/a","Consumer Services","Home Furnishings","https://www.nasdaq.com/symbol/wsm", +"WGO","Winnebago Industries, Inc.","39.05","1236299296.65","n/a","n/a","Consumer Non-Durables","Homebuilding","https://www.nasdaq.com/symbol/wgo", +"WIT","Wipro Limited","4.7","21154132883.9","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/wit", +"WNS","WNS (Holdings) Limited","52.36","2640728428.8","n/a","2006","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/wns", +"WWW","Wolverine World Wide, Inc.","35.24","3339237561","n/a","n/a","Consumer Non-Durables","Shoe Manufacturing","https://www.nasdaq.com/symbol/www", +"WF","Woori Bank","46.54","10444680952.68","n/a","2014","Finance","Commercial Banks","https://www.nasdaq.com/symbol/wf", +"WK","Workiva Inc.","26.5","1132354937.5","n/a","2014","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/wk", +"INT","World Fuel Services Corporation","21.94","1485475212.76","n/a","n/a","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/int", +"WWE","World Wrestling Entertainment, Inc.","62","4783877716","n/a","n/a","Consumer Services","Movies/Entertainment","https://www.nasdaq.com/symbol/wwe", +"WP","Worldpay, Inc.","81.9","25606881272.7","n/a","2012","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/wp", +"WOR","Worthington Industries, Inc.","48.53","2942880989.97","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/wor", +"WPP","WPP plc","82.17","20748451545.36","n/a","n/a","Technology","Advertising","https://www.nasdaq.com/symbol/wpp", +"WPX","WPX Energy, Inc.","17.86","7137307215.04","n/a","2011","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/wpx", +"WPXP","WPX Energy, Inc.","74.38","0","n/a","2015","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/wpxp", +"WYND","Wyndham Destinations, Inc.","49.74","4963205972.34","n/a","n/a","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/wynd", +"WH","Wyndham Hotels & Resorts, Inc.","61.89","0","n/a","2018","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/wh", +"XFLT","XAI Octagon Floating Rate & Alternative Income Term Trust","9.3","77636316.3","n/a","2017","n/a","n/a","https://www.nasdaq.com/symbol/xflt", +"XHR","Xenia Hotels & Resorts, Inc.","25.68","2743632941.52","n/a","2015","Consumer Services","Hotels/Resorts","https://www.nasdaq.com/symbol/xhr", +"XRM","Xerium Technologies, Inc.","7.27","119428673.81","n/a","2005","Basic Industries","Textiles","https://www.nasdaq.com/symbol/xrm", +"XRX","Xerox Corporation","27.48","6998591918.04","n/a","n/a","Technology","Computer peripheral equipment","https://www.nasdaq.com/symbol/xrx", +"XIN","Xinyuan Real Estate Co Ltd","5.33","345327171.54","n/a","2007","Basic Industries","Homebuilding","https://www.nasdaq.com/symbol/xin", +"XL","XL Group Ltd.","56.3","14541565250.1","n/a","n/a","Finance","Property-Casualty Insurers","https://www.nasdaq.com/symbol/xl", +"XOXO","XO Group, Inc.","33.94","879157968.06","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/xoxo", +"XPO","XPO Logistics, Inc.","109.67","13231148884.69","n/a","n/a","Consumer Services","Transportation Services","https://www.nasdaq.com/symbol/xpo", +"XYL","Xylem Inc.","73.11","13154049825.39","n/a","2011","Capital Goods","Fluid Controls","https://www.nasdaq.com/symbol/xyl", +"AUY","Yamana Gold Inc.","2.91","2761177402.74","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/auy", +"YELP","Yelp Inc.","41.35","3459242876.45","n/a","2012","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/yelp", +"YEXT","Yext, Inc.","17.03","1649230346.53","n/a","2017","Technology","EDP Services","https://www.nasdaq.com/symbol/yext", +"YGE","Yingli Green Energy Holding Company Limited","1.63","29627494.51","n/a","2007","Technology","Semiconductors","https://www.nasdaq.com/symbol/yge", +"YRD","Yirendai Ltd.","23.63","1433672554.56","n/a","2015","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/yrd", +"YPF","YPF Sociedad Anonima","18.03","7091429657.79","n/a","1993","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/ypf", +"YUMC","Yum China Holdings, Inc.","41.16","15891070004.88","n/a","2016","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/yumc", +"YUM","Yum! Brands, Inc.","84.19","27211650090.51","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/yum", +"ZAYO","Zayo Group Holdings, Inc.","36","8948008584","n/a","2014","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/zayo", +"ZEN","Zendesk, Inc.","55.13","5764052703.03","n/a","2014","Technology","EDP Services","https://www.nasdaq.com/symbol/zen", +"ZBH","Zimmer Biomet Holdings, Inc.","113.67","23105850830.73","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/zbh", +"ZBK","Zions Bancorporation","30.29","0","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/zbk", +"ZOES","Zoe's Kitchen, Inc.","9.28","181917900.16","n/a","2014","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/zoes", +"ZTS","Zoetis Inc.","85.66","41447913761.72","n/a","2013","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zts", +"ZTO","ZTO Express (Cayman) Inc.","20.71","14691968537.62","n/a","2016","Transportation","Trucking Freight/Courier Services","https://www.nasdaq.com/symbol/zto", +"ZUO","Zuora, Inc.","27.8","2877528571.6","n/a","2018","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/zuo", +"ZYME","Zymeworks Inc.","16.37","416853210.2","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zyme", +"Symbol","Name","LastSale","MarketCap","ADR TSO","IPOyear","Sector","Industry","Summary Quote", +"XXII","22nd Century Group, Inc","2.21","274727502.27","n/a","n/a","Consumer Non-Durables","Farming/Seeds/Milling","https://www.nasdaq.com/symbol/xxii", +"FAX","Aberdeen Asia-Pacific Income Fund Inc","4.48","1129546091.52","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/fax", +"IAF","Aberdeen Australia Equity Fund Inc","6.14","139637881.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/iaf", +"AEF","Aberdeen Emerging Markets Equity Income Fund, Inc.","8.69","773141991.71","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/aef", +"FCO","Aberdeen Global Income Fund, Inc.","8.04","70147303.56","n/a","1992","n/a","n/a","https://www.nasdaq.com/symbol/fco", +"ACU","Acme United Corporation.","22.75","76759887.75","n/a","1988","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/acu", +"ATNM","Actinium Pharmaceuticals, Inc.","0.4298","47414344.5944","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/atnm", +"AE","Adams Resources & Energy, Inc.","44.74","188695245.04","n/a","n/a","Energy","Oil Refining/Marketing","https://www.nasdaq.com/symbol/ae", +"ACY","AeroCentury Corp.","14","19833786","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/acy", +"UAVS","AgEagle Aerial Systems, Inc.","2.19","22439979.54","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/uavs", +"AIRI","Air Industries Group","1.76","46499909.28","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/airi", +"AXU","Alexco Resource Corp","1.35","137702791.8","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/axu", +"ALO","Alio Gold Inc.","1.6","134054505.6","n/a","2011","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/alo", +"AAU","Almaden Minerals, Ltd.","0.7287","74472866.7375","n/a","2015","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/aau", +"APT","Alpha Pro Tech, Ltd.","3.45","48947727.15","n/a","n/a","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/apt", +"AAMC","Altisource Asset Management Corp","67.55","108873509.85","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/aamc", +"AMBO","Ambow Education Holding Ltd.","4.161","80963393.997","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/ambo", +"DIT","AMCON Distributing Company","83.405","57049353.62","n/a","n/a","Consumer Non-Durables","Food Distributors","https://www.nasdaq.com/symbol/dit", +"ALN","American Lorain Corporation","0.18","11668408.2","n/a","n/a","Consumer Non-Durables","Packaged Foods","https://www.nasdaq.com/symbol/aln", +"AMS","American Shared Hospital Services","2.7","15417000","n/a","n/a","Health Care","Medical Specialities","https://www.nasdaq.com/symbol/ams", +"USAS","Americas Silver Corporation","3.58","151672474.54","n/a","2017","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/usas", +"AMPE","Ampio Pharmaceuticals, Inc.","1.87","161420210.16","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ampe", +"APHB","AmpliPhi Biosciences Corporation","1.195","19675034.48","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/aphb", +"AKG","Asanko Gold Inc.","1.12","252901167.68","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/akg", +"AINC","Ashford Inc.","76.89","161726812.17","n/a","2014","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/ainc", +"AST","Asterias Biotherapeutics, Inc.","1.7","93517532.1","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/ast", +"AUG","Auryn Resources Inc.","1.15","98748707.15","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/aug", +"AWX","Avalon Holdings Corporation","2.1164","8049369.7284","n/a","n/a","Public Utilities","Environmental Services","https://www.nasdaq.com/symbol/awx", +"ASM","Avino Silver","1.31","73105405.43","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/asm", +"BTG","B2Gold Corp","2.69","2647255515.33","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/btg", +"BTN","Ballantyne Strong, Inc","5.35","77158181.5","n/a","n/a","Miscellaneous","Industrial Machinery/Components","https://www.nasdaq.com/symbol/btn", +"BKJ","Bancorp of New Jersey, Inc","17.5","121594865","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bkj", +"BCV","Bancroft Fund Limited","22.051","115765544.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bcv", +"BHB","Bar Harbor Bankshares, Inc.","30.67","474958288.29","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/bhb", +"BRN","Barnwell Industries, Inc.","1.65","13657314","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/brn", +"BGSF","BG Staffing Inc","19.22","193888592.32","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/bgsf", +"BPMX","BioPharmX Corporation","0.2507","48013745.8617","n/a","2015","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/bpmx", +"BTX","BioTime, Inc.","2.3","291808452","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/btx", +"BGI","Birks Group Inc.","1.49","26761712.69","n/a","n/a","Consumer Services","Consumer Specialties","https://www.nasdaq.com/symbol/bgi", +"BKTI","BK Technologies, Inc.","3.8","52609419.2","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bkti", +"BLJ","Blackrock New Jersey Municipal Bond Trust","13.7","31892517.7","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/blj", +"BDR","Blonder Tongue Laboratories, Inc.","1.19","11248877.22","n/a","n/a","Technology","Radio And Television Broadcasting And Communications Equipment","https://www.nasdaq.com/symbol/bdr", +"BRG","Bluerock Residential Growth REIT, Inc.","8.96","213517624.32","n/a","2014","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/brg", +"BVX","Bovie Medical Corporation","3.83","125930285.1","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/bvx", +"BWL.A","Bowl America, Inc.","n/a","0","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/bwl.a", +"CMCL","Caledonia Mining Corporation Plc","8.91","94474093.23","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/cmcl", +"CEI","Camber Energy, Inc.","0.295","1221300","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/cei", +"CANF","Can-Fite Biopharma Ltd","1.28","25575865.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/canf", +"ROX","Castle Brands, Inc.","1.24","206015879.12","n/a","2006","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/rox", +"CAW","CCA Industries, Inc.","3.025","22556469.1","n/a","n/a","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/caw", +"CVM","Cel-Sci Corporation","2.87","48488954.22","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/cvm", +"CET","Central Securities Corporation","28.63","710342680.53","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cet", +"LEU","Centrus Energy Corp.","3.6","32539503.6","n/a","2014","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/leu", +"CCF","Chase Corporation","120.9","1135805689.2","n/a","n/a","Consumer Durables","Building Products","https://www.nasdaq.com/symbol/ccf", +"CQH","Cheniere Energy Partners LP Holdings, LLC","29.8","6904660000","n/a","2013","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/cqh", +"CQP","Cheniere Energy Partners, LP","36.21","17525753083.83","n/a","2007","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/cqp", +"LNG","Cheniere Energy, Inc.","65.42","16231710253.04","n/a","n/a","Public Utilities","Oil/Gas Transmission","https://www.nasdaq.com/symbol/lng", +"CVR","Chicago Rivet & Machine Co.","30.7188","29678415.6816","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cvr", +"CPHI","China Pharma Holdings, Inc.","0.2588","11278389.3516","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/cphi", +"CKX","CKX Lands, Inc.","10.795","20969233.525","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ckx", +"GLV","Clough Global Dividend and Income Fund","12.8","89682393.6","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/glv", +"GLQ","Clough Global Equity Fund","14.13","155793013.83","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/glq", +"GLO","Clough Global Opportunities Fund","11.06","356401996.72","n/a","2006","n/a","n/a","https://www.nasdaq.com/symbol/glo", +"COHN","Cohen & Company Inc.","10.9","13851142.3","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/cohn", +"MOC","Command Security Corporation","1.6","16171372.8","n/a","n/a","Consumer Services","Diversified Commercial Services","https://www.nasdaq.com/symbol/moc", +"CIX","CompX International Inc.","13.85","172101581.95","n/a","1998","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/cix", +"LODE","Comstock Mining, Inc.","0.3246","17330857.5288","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/lode", +"CDOR","Condor Hospitality Trust, Inc.","10.38","123284370.66","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/cdor", +"CTO","Consolidated-Tomoka Land Co.","60.04","336002512.44","n/a","n/a","Finance","Real Estate","https://www.nasdaq.com/symbol/cto", +"MCF","Contango Oil & Gas Company","4.32","110860868.16","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mcf", +"CUO","Continental Materials Corporation","17.02","28900896.1","n/a","n/a","Capital Goods","Building Materials","https://www.nasdaq.com/symbol/cuo", +"CMT","Core Molding Technologies Inc","14.28","112709812.32","n/a","n/a","Consumer Non-Durables","Plastic Products","https://www.nasdaq.com/symbol/cmt", +"CVRS","Corindus Vascular Robotics, Inc.","0.7254","136946366.1774","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/cvrs", +"CRMD","CorMedix Inc","0.3434","28125499.4718","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/crmd", +"CRF","Cornerstone Strategic Return Fund, Inc. (The)","15.2","342254098.4","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/crf", +"CLM","Cornerstone Strategic Value Fund, Inc.","15.33","681370256.49","n/a","1987","n/a","n/a","https://www.nasdaq.com/symbol/clm", +"CVU","CPI Aerostructures, Inc.","10.75","96088455.75","n/a","n/a","Capital Goods","Military/Government/Technical","https://www.nasdaq.com/symbol/cvu", +"CIK","Credit Suisse Asset Management Income Fund, Inc.","3.18","166287812.7","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/cik", +"DHY","Credit Suisse High Yield Bond Fund","2.625","262622411.625","n/a","1998","n/a","n/a","https://www.nasdaq.com/symbol/dhy", +"CRHM","CRH Medical Corporation","3.575","260495907.1","n/a","2015","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/crhm", +"CTEK","CynergisTek, Inc.","3.96","38079886.68","n/a","2017","Miscellaneous","Business Services","https://www.nasdaq.com/symbol/ctek", +"DXR","Daxor Corporation","6.8","25355289.2","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/dxr", +"VCF","Delaware Investments Colorado Municipal Income Fund, Inc","14.5527","70392865.17","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/vcf", +"VFL","Delaware Investments Florida Insured Municipal Income Fund","12.51","56650821.93","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/vfl", +"VMM","Delaware Investments Minnesota Municipal Income Fund II, Inc.","12.57","144617535.75","n/a","1993","n/a","n/a","https://www.nasdaq.com/symbol/vmm", +"DLA","Delta Apparel, Inc.","19.77","141008338.8","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/dla", +"DNN","Denison Mine Corp","0.52","290775268.68","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/dnn", +"DGSE","DGSE Companies, Inc.","0.7235","19479789.6535","n/a","n/a","Consumer Services","Consumer Specialties","https://www.nasdaq.com/symbol/dgse", +"DSS","Document Security Systems, Inc.","1.55","25728817.35","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/dss", +"DPW","DPW Holdings, Inc.","0.6514","38632438.4462","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/dpw", +"DMF","Dreyfus Municipal Income, Inc.","8.1","168044876.1","n/a","1988","n/a","n/a","https://www.nasdaq.com/symbol/dmf", +"DXF","Dunxin Financial Holdings Limited","5.62","117083331.46","n/a","n/a","Consumer Non-Durables","Apparel","https://www.nasdaq.com/symbol/dxf", +"GRF","Eagle Capital Growth Fund, Inc.","7.47","26809658.19","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/grf", +"EVM","Eaton Vance California Municipal Bond Fund","10.39","222287275.72","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/evm", +"EIA","Eaton Vance California Municipal Bond Fund II","10.83","42089235.48","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/eia", +"CEV","Eaton Vance California Municipal Income Trust","11.41","81394090.75","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/cev", +"EVV","Eaton Vance Limited Duration Income Fund","12.76","1482035949.68","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/evv", +"MAB","Eaton Vance Massachusetts Municipal Bond Fund","12.83","22690034.62","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/mab", +"MMV","Eaton Vance Massachusetts Municipal Income Trust","12.41","33966430.61","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/mmv", +"MIW","Eaton Vance Michigan Municipal Bond Fund","13.08","19620850.2","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/miw", +"EMI","Eaton Vance Michigan Municipal Income Trust","12.87","25907219.91","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/emi", +"EIM","Eaton Vance Municipal Bond Fund","11.81","805067032.5","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/eim", +"EIV","Eaton Vance Municipal Bond Fund II","11.93","119459635.33","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/eiv", +"EMJ","Eaton Vance New Jersey Municipal Bond Fund","11.63","29995700.58","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/emj", +"EVJ","Eaton Vance New Jersey Municipal Income Trust","11.2","51499369.6","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/evj", +"ENX","Eaton Vance New York Municipal Bond Fund","11.23","175881789.4","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/enx", +"NYH","Eaton Vance New York Municipal Bond Fund II","10.82","27661438.2","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nyh", +"EVY","Eaton Vance New York Municipal Income Trust","12.16","66585132.16","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/evy", +"EIO","Eaton Vance Ohio Municipal Bond Fund","11.614","29475635.16","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/eio", +"EVO","Eaton Vance Ohio Municipal Income Trust","12.42","35485889.94","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/evo", +"EIP","Eaton Vance Pennsylvania Municipal Bond Fund","12.03","35609281.2","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/eip", +"EVP","Eaton Vance Pennsylvania Municipal Income Trust","11.38","29599539.32","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/evp", +"ELMD","Electromed, Inc.","5","41443295","n/a","2011","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/elmd", +"ELLO","Ellomay Capital Ltd.","8.2","87539165.6","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/ello", +"ECF","Ellsworth Growth and Income Fund Ltd.","9.46","122364021.56","n/a","1986","n/a","n/a","https://www.nasdaq.com/symbol/ecf", +"EMAN","eMagin Corporation","1.7","76689164.1","n/a","n/a","Technology","Semiconductors","https://www.nasdaq.com/symbol/eman", +"MSN","Emerson Radio Corporation","1.4","33043362.8","n/a","n/a","Consumer Non-Durables","Consumer Electronics/Appliances","https://www.nasdaq.com/symbol/msn", +"EMX","EMX Royalty Corporation","1.14","90916448.94","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/emx", +"UUUU","Energy Fuels Inc","2.04","159334436.64","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/uuuu", +"ENSV","ENSERVCO Corporation","1.21","62124202.36","n/a","n/a","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/ensv", +"ESNC","EnSync, Inc.","0.3451","19535805.5865","n/a","n/a","Public Utilities","Electric Utilities: Central","https://www.nasdaq.com/symbol/esnc", +"EGI","Entree Resources Ltd.","0.415","72327752.1","n/a","2017","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/egi", +"EVI","EnviroStarm, Inc.","39.8","444612964","n/a","n/a","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/evi", +"ESP","Espey Mfg. & Electronics Corp.","28.3","67459360.9","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/esp", +"EVBN","Evans Bancorp, Inc.","46.35","222783082.65","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/evbn", +"EPM","Evolution Petroleum Corporation, Inc.","9.75","323422261.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/epm", +"FEN","First Trust Energy Income and Growth Fund","22.9","444195353.3","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/fen", +"BDL","Flanigan's Enterprises, Inc.","26.4","49068280.8","n/a","n/a","Consumer Services","Restaurants","https://www.nasdaq.com/symbol/bdl", +"FSI","Flexible Solutions International Inc.","1.6601","19308608.1591","n/a","n/a","Basic Industries","Major Chemicals","https://www.nasdaq.com/symbol/fsi", +"FTF","Franklin Limited Duration Income Trust","10.9","246384973.4","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ftf", +"FSP","Franklin Street Properties Corp.","8.02","859993863.1","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/fsp", +"FRD","Friedman Industries Inc.","6.5941","46220974.6804","n/a","n/a","Capital Goods","Steel/Iron Ore","https://www.nasdaq.com/symbol/frd", +"FTNW","FTE Networks, Inc.","19.87","126154868.44","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/ftnw", +"GGN","GAMCO Global Gold, Natural Reources & Income Trust ","5.19","703815038.46","n/a","2005","n/a","n/a","https://www.nasdaq.com/symbol/ggn", +"GST","Gastar Exploration Inc.","0.6525","143618729.13","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gst", +"JOB","GEE Group Inc.","2.34","24822135","n/a","n/a","Technology","Diversified Commercial Services","https://www.nasdaq.com/symbol/job", +"GMO","General Moly, Inc","0.41","45578829.57","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gmo", +"GSB","GlobalSCAPE, Inc.","3.85","83051549.35","n/a","n/a","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/gsb", +"GSAT","Globalstar, Inc.","0.5019","633899700","n/a","2006","Consumer Services","Telecommunications Equipment","https://www.nasdaq.com/symbol/gsat", +"GLOW","Glowpoint, Inc.","0.1953","9078515.6175","n/a","n/a","Public Utilities","Telecommunications Equipment","https://www.nasdaq.com/symbol/glow", +"GORO","Gold Resource Corporation","6.06","346818605.58","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/goro", +"GSV","Gold Standard Ventures Corporation","1.49","378839617.73","n/a","n/a","Basic Industries","Mining & Quarrying of Nonmetallic Minerals (No Fuels)","https://www.nasdaq.com/symbol/gsv", +"AUMN","Golden Minerals Company","0.3798","36112719.7566","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/aumn", +"GSS","Golden Star Resources, Ltd","0.6954","264908851.8918","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gss", +"GV","Goldfield Corporation (The)","4.4","111985957.6","n/a","n/a","Basic Industries","Water Supply","https://www.nasdaq.com/symbol/gv", +"GDP","Goodrich Petroleum Corporation","12.69","146723391.63","n/a","2017","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gdp", +"GTE","Gran Tierra Energy Inc.","3.27","1260240479.34","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gte", +"GPL","Great Panther Silver Limited","1.21","204070640.62","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/gpl", +"SIM","Grupo Simec, S.A. de C.V.","9.19","1524649222.49","n/a","1993","Basic Industries","Steel/Iron Ore","https://www.nasdaq.com/symbol/sim", +"GLF","GulfMark Offshore, Inc.","34.78","250189582.2","n/a","2017","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/glf", +"HEB","Hemispherx BioPharma, Inc.","0.3154","14572425.2538","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/heb", +"HCAC","Hennessy Capital Acquisition Corp. III","10.04","76399651.08","n/a","2017","Finance","Business Services","https://www.nasdaq.com/symbol/hcac", +"HMG","HMG/Courtland Properties, Inc.","15.2","15402038.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/hmg", +"HUSA","Houston American Energy Corporation","0.2356","14020579.7956","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/husa", +"IBIO","iBio, Inc.","0.1476","17109572.076","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ibio", +"IEC","IEC Electronics Corp.","5.95","60942238.35","n/a","n/a","Technology","Electrical Products","https://www.nasdaq.com/symbol/iec", +"IMUC","ImmunoCellular Therapeutics, Ltd.","0.2476","10381436.1856","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/imuc", +"IMH","Impac Mortgage Holdings, Inc.","9.05","189773558.7","n/a","1997","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/imh", +"IMO","Imperial Oil Limited","32.86","27055652712.32","n/a","n/a","Energy","Integrated oil Companies","https://www.nasdaq.com/symbol/imo", +"IOR","Income Opportunity Realty Investors, Inc.","13.6","56687710.4","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/ior", +"IGC","India Globalization Capital Inc.","0.58","17563590.74","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/igc", +"INFU","InfuSystems Holdings, Inc.","3.15","71702476.65","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/infu", +"IHT","InnSuites Hospitality Trust","1.65","16112096.55","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/iht", +"NSPR","InspireMD Inc.","1.15","7417306.8","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/nspr", +"IDN","Intellicheck, Inc.","2.3","35938049.7","n/a","1999","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/idn", +"INS","Intelligent Systems Corporation","8.12","71277262.56","n/a","1992","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/ins", +"THM","International Tower Hill Mines Ltd","0.5528","103109739.1624","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/thm", +"INTT","inTest Corporation","7.15","74885939.7","n/a","1997","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/intt", +"INUV","Inuvo, Inc","0.7595","24369467.381","n/a","n/a","Consumer Services","Advertising","https://www.nasdaq.com/symbol/inuv", +"VKI","Invesco Advantage Municipal Income Trust II","10.64","472326102.64","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/vki", +"ISR","IsoRay, Inc.","0.48","26448109.92","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/isr", +"ISDR","Issuer Direct Corporation","20","61242400","n/a","n/a","Miscellaneous","Publishing","https://www.nasdaq.com/symbol/isdr", +"KIQ","Kelso Technologies Inc","0.48","22641641.28","n/a","n/a","Capital Goods","Railroads","https://www.nasdaq.com/symbol/kiq", +"KLDX","Klondex Mines Ltd.","2.4","431203372.8","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/kldx", +"LTS","Ladenburg Thalmann Financial Services Inc","3.69","739635511.32","n/a","n/a","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/lts", +"LTSL","Ladenburg Thalmann Financial Services Inc","24.5","0","n/a","2017","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ltsl", +"LTSF","Ladenburg Thalmann Financial Services Inc.","24.76","0","n/a","2018","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/ltsf", +"LEVB","Level Brands, Inc.","4.51","36233015.28","n/a","2017","Consumer Non-Durables","Package Goods/Cosmetics","https://www.nasdaq.com/symbol/levb", +"LGL","LGL Group, Inc. (The)","5.4","25371322.2","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lgl", +"LBY","Libbey, Inc.","7.31","161420860.07","n/a","1993","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/lby", +"LLEX","Lilis Energy, Inc.","5.02","302120311.58","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/llex", +"LIQT","LiqTech International, Inc.","0.6799","43470901.6001","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/liqt", +"MAG","MAG Silver Corporation","11.38","973026973.62","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/mag", +"MJCO","Majesco","5.79","211916646.03","n/a","2015","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/mjco", +"MHH","Mastech Digital, Inc","16.12","88042797.44","n/a","n/a","Consumer Services","Professional Services","https://www.nasdaq.com/symbol/mhh", +"MTNB","Matinas Biopharma Holdings, Inc.","0.56","52659914.72","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/mtnb", +"MNI","McClatchy Company (The)","9.96","77257110.48","n/a","1988","Consumer Services","Newspapers/Magazines","https://www.nasdaq.com/symbol/mni", +"IPB","Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificate","27.83","0","n/a","n/a","Finance","Finance: Consumer Services","https://www.nasdaq.com/symbol/ipb", +"MXC","Mexco Energy Corporation","5.41","11021609.06","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/mxc", +"CCA","MFS California Insured Municipal Trust","10.3956","28965000.39","n/a","1999","n/a","n/a","https://www.nasdaq.com/symbol/cca", +"MICR","Micron Solutions, Inc.","3.54","10071069.9","n/a","n/a","Health Care","Biotechnology: Electromedical & Electrotherapeutic Apparatus","https://www.nasdaq.com/symbol/micr", +"MLSS","Milestone Scientific, Inc.","0.82","27443921.54","n/a","2015","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/mlss", +"MYO","Myomo Inc.","3.16","39211593.12","n/a","2017","Health Care","Industrial Specialties","https://www.nasdaq.com/symbol/myo", +"NNVC","NanoViricides, Inc.","0.5","34492500","n/a","n/a","Health Care","Biotechnology: Commercial Physical & Biological Resarch","https://www.nasdaq.com/symbol/nnvc", +"NHC","National HealthCare Corporation","68.52","1042849253.16","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/nhc", +"NAVB","Navidea Biopharmaceuticals, Inc.","0.2336","38067393.1616","n/a","n/a","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/navb", +"NTIP","Network-1 Technologies, Inc.","2.85","67618242.15","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/ntip", +"NBW","Neuberger Berman California Intermediate Municipal Fund Inc.","12.64","70165196.16","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nbw", +"NHS","Neuberger Berman High Yield Strategies Fund","10.94","213773999.9","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/nhs", +"NBH","Neuberger Berman Intermediate Municipal Fund Inc.","13.65","256601831.85","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nbh", +"NML","Neuberger Berman MLP Income Fund Inc.","9.1897","520678550.6416","n/a","2013","n/a","n/a","https://www.nasdaq.com/symbol/nml", +"NBO","Neuberger Berman New York Intermediate Municipal Fund Inc.","11.58","58796488.86","n/a","2002","n/a","n/a","https://www.nasdaq.com/symbol/nbo", +"NRO","Neuberger Berman Real Estate Securities Income Fund, Inc.","5.07","240417726.9","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/nro", +"UWN","Nevada Gold & Casinos, Inc.","2.16","36392073.12","n/a","n/a","Consumer Services","Services-Misc. Amusement & Recreation","https://www.nasdaq.com/symbol/uwn", +"NSU","Nevsun Resources Ltd","3.35","1012777594.5","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/nsu", +"GBR","New Concept Energy, Inc","1.4","2984709","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/gbr", +"NEN","New England Realty Associates Limited Partnership","66","246283950","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/nen", +"NGD","New Gold Inc.","2.18","1261671376.84","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ngd", +"NXE","Nexgen Energy Ltd.","2.18","748508864.2","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/nxe", +"HLTH","Nobilis Health Corp.","1.3","101638942.6","n/a","2015","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/hlth", +"NAK","Northern Dynasty Minerals, Ltd.","0.563","175651782.004","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/nak", +"NOG","Northern Oil and Gas, Inc.","2.68","713159896.52","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/nog", +"NBY","NovaBay Pharmaceuticals, Inc.","2.3","39305399.2","n/a","2007","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/nby", +"NG","Novagold Resources Inc.","4.5","1450367289","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/ng", +"NTN","NTN Buzztime, Inc.","4.22","10636737.88","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/ntn", +"NES","Nuverra Environmental Solutions, Inc.","9.44","110406275.2","n/a","2017","Energy","Oilfield Services/Equipment","https://www.nasdaq.com/symbol/nes", +"OCX","OncoCyte Corporation","2.75","108363931.5","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/ocx", +"OGEN","Oragenics Inc.","1.56","9495150.6","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ogen", +"TIS","Orchids Paper Products Company","4.15","44281944.2","n/a","2005","Basic Industries","Paper","https://www.nasdaq.com/symbol/tis", +"ONP","Orient Paper, Inc.","1.182","25354273.512","n/a","n/a","Consumer Durables","Containers/Packaging","https://www.nasdaq.com/symbol/onp", +"ORM","Owens Realty Mortgage, Inc.","16.74","149911855.92","n/a","2013","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/orm", +"PTN","Palatin Technologies, Inc.","1.13","224505054.07","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/ptn", +"PZG","Paramount Gold Nevada Corp.","1.3698","31608071.9892","n/a","2015","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/pzg", +"TEUM","Pareteum Corporation","2.23","120448066.78","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/teum", +"PRK","Park National Corporation","118.1","1807060028.1","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/prk", +"PED","Pedevco Corp.","0.31","2256413.74","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/ped", +"PFNX","Pfenex Inc.","5.94","140086494.9","n/a","2014","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/pfnx", +"HNW","Pioneer Diversified High Income Trust","14.77","123075308.3","n/a","2007","n/a","n/a","https://www.nasdaq.com/symbol/hnw", +"PLG","Platinum Group Metals Ltd.","0.1095","31038307.9365","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/plg", +"PLYM","Plymouth Industrial REIT, Inc.","17.13","60915016.59","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/plym", +"PLM","Polymet Mining Corp.","0.775","248311572.475","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/plm", +"PW","Power REIT","6.06","11073668.28","n/a","n/a","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/pw", +"PLX","Protalix BioTherapeutics, Inc.","0.4605","67034964.2775","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/plx", +"RLGT","Radiant Logistics, Inc.","4.16","205334617.28","n/a","n/a","Transportation","Oil Refining/Marketing","https://www.nasdaq.com/symbol/rlgt", +"RFL","Rafael Holdings, Inc.","10","124270640","n/a","2018","Finance","Real Estate","https://www.nasdaq.com/symbol/rfl", +"UTG","Reaves Utility Income Fund","28.14","1368905278.02","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/utg", +"REED","Reeds, Inc.","3","75108129","n/a","n/a","Consumer Non-Durables","Beverages (Production/Distribution)","https://www.nasdaq.com/symbol/reed", +"RHE","Regional Health Properties, Inc.","0.224","4548036.192","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/rhe", +"RCG","RENN Fund, Inc.","1.66","7410185.22","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rcg", +"RVP","Retractable Technologies, Inc.","0.8506","27786085.7724","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/rvp", +"RNN","Rexahn Pharmaceuticals, Inc.","1.85","58727212.15","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/rnn", +"REI","Ring Energy, Inc.","13.42","810407349.18","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/rei", +"RIF","RMR Real Estate Income Fund","18.01","183738182.09","n/a","n/a","n/a","n/a","https://www.nasdaq.com/symbol/rif", +"SACH","Sachem Capital Corp.","3.9","60121374.3","n/a","2017","Consumer Services","Real Estate Investment Trusts","https://www.nasdaq.com/symbol/sach", +"SGA","Saga Communications, Inc.","38.5","228435284","n/a","n/a","Consumer Services","Broadcasting","https://www.nasdaq.com/symbol/sga", +"SNMP","Sanchez Midstream Partners LP","11.75","181593782.5","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/snmp", +"SAND","Sandstorm Gold Ltd","4.46","821816753.16","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/sand", +"SEB","Seaboard Corporation","3898.99","4563962744.5","n/a","1996","Finance","Investment Bankers/Brokers/Service","https://www.nasdaq.com/symbol/seb", +"SENS","Senseonics Holdings, Inc.","3.48","478196985.96","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/sens", +"SVT","Servotronics, Inc.","9.09","21990364.38","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/svt", +"SMTS","Sierra Metals Inc.","2.8286","462270559.781","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/smts", +"SIF","SIFCO Industries, Inc.","5.4","30732285.6","n/a","n/a","Capital Goods","Aerospace","https://www.nasdaq.com/symbol/sif", +"SVM","Silvercorp Metals Inc.","2.84","474580758.84","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/svm", +"XPL","Solitario Zinc Corp.","0.414","24175681.524","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/xpl", +"SGB","Southwest Georgia Financial Corporation","22.42","57076297.92","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/sgb", +"LOV","Spark Networks, Inc.","12.05","155832889.5","n/a","2017","Consumer Services","Other Consumer Services","https://www.nasdaq.com/symbol/lov", +"SRCI","SRC Energy Inc.","11.68","2827200940","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/srci", +"SDI","Standard Diversified Inc.","13.38","222252289.92","n/a","n/a","Consumer Non-Durables","Tobacco","https://www.nasdaq.com/symbol/sdi", +"SSY","SunLink Health Systems, Inc.","1.31","9716026.34","n/a","n/a","Health Care","Hospital/Nursing Management","https://www.nasdaq.com/symbol/ssy", +"SDPI","Superior Drilling Products, Inc.","2.0424","50110600.572","n/a","2014","Energy","Metal Fabrications","https://www.nasdaq.com/symbol/sdpi", +"SYN","Synthetic Biologics, Inc","0.231","29698946.046","n/a","n/a","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/syn", +"TKAT","Takung Art Co., Ltd.","2.1154","23711268.9828","n/a","n/a","Consumer Services","Other Specialty Stores","https://www.nasdaq.com/symbol/tkat", +"TRX","Tanzanian Royalty Exploration Corporation","0.46","56498292.5","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/trx", +"TGB","Taseko Mines Limited","1.32","299851970.88","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/tgb", +"TIK","Tel-Instrument Electronics Corp.","2.8291","9211229.9117","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/tik", +"TGC","Tengasco, Inc.","0.675","7171532.775","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tgc", +"GLU","The Gabelli Global Utility and Income Trust","18.26","75072283.22","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/glu", +"GGO","The Gabelli Go Anywhere Trust","21.1788","34102781.4816","n/a","2016","n/a","n/a","https://www.nasdaq.com/symbol/ggo", +"TMP","Tompkins Financial Corporation","88.01","1345330101.05","n/a","n/a","Finance","Major Banks","https://www.nasdaq.com/symbol/tmp", +"TAT","Transatlantic Petroleum Ltd","1.57","79102675.9","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/tat", +"TRXC","TransEnterix, Inc.","3.39","691481314.71","n/a","n/a","Health Care","Medical/Dental Instruments","https://www.nasdaq.com/symbol/trxc", +"TMQ","Trilogy Metals Inc.","1.54","202232427.32","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/tmq", +"TPHS","Trinity Place Holdings Inc.","6.92","218864507.48","n/a","n/a","Consumer Services","Building operators","https://www.nasdaq.com/symbol/tphs", +"TRT","Trio-Tech International","4.44","15775564.2","n/a","n/a","Technology","Industrial Machinery/Components","https://www.nasdaq.com/symbol/trt", +"UFAB","Unique Fabricating, Inc.","9","87899067","n/a","2015","Capital Goods","Auto Parts:O.E.M.","https://www.nasdaq.com/symbol/ufab", +"UAMY","United States Antimony Corporation","0.4003","27311336.5513","n/a","n/a","Capital Goods","Metal Fabrications","https://www.nasdaq.com/symbol/uamy", +"UUU","Universal Security Instruments, Inc.","1.35","3122397.45","n/a","n/a","Consumer Non-Durables","Electronic Components","https://www.nasdaq.com/symbol/uuu", +"UQM","UQM Technologies Inc.","1.02","55223311.02","n/a","n/a","Capital Goods","Industrial Machinery/Components","https://www.nasdaq.com/symbol/uqm", +"URG","Ur Energy Inc","0.7352","107780064.1504","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/urg", +"UEC","Uranium Energy Corp.","1.71","272654915.49","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/uec", +"VII","Vicon Industries, Inc.","0.365","6406707.395","n/a","n/a","Consumer Durables","Telecommunications Equipment","https://www.nasdaq.com/symbol/vii", +"VHC","VirnetX Holding Corp","3.35","205844485.25","n/a","n/a","Miscellaneous","Multi-Sector Companies","https://www.nasdaq.com/symbol/vhc", +"VGZ","Vista Gold Corporation","0.6799","67677211.3251","n/a","n/a","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/vgz", +"VNRX","VolitionRX Limited","2.36","70872671.48","n/a","2015","Health Care","Biotechnology: In Vitro & In Vivo Diagnostic Substances","https://www.nasdaq.com/symbol/vnrx", +"VISI","Volt Information Sciences, Inc.","2.9","60983314.1","n/a","n/a","Technology","Professional Services","https://www.nasdaq.com/symbol/visi", +"EAD","Wells Fargo Income Opportunities Fund","8.05","567679994.7","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/ead", +"ERC","Wells Fargo Multi-Sector Income Fund","12.76","445830367.84","n/a","2003","n/a","n/a","https://www.nasdaq.com/symbol/erc", +"ERH","Wells Fargo Utilities and High Income Fund","12.27","113425806.39","n/a","2004","n/a","n/a","https://www.nasdaq.com/symbol/erh", +"WRN","Western Copper and Gold Corporation","1","99559001","n/a","2011","Basic Industries","Precious Metals","https://www.nasdaq.com/symbol/wrn", +"WYY","WidePoint Corporation","0.52","43202430.44","n/a","n/a","Technology","EDP Services","https://www.nasdaq.com/symbol/wyy", +"WTT","Wireless Telecom Group, Inc.","2.11","44267063.61","n/a","n/a","Capital Goods","Electrical Products","https://www.nasdaq.com/symbol/wtt", +"XTNT","Xtant Medical Holdings, Inc.","6.04","78987906.72","n/a","n/a","Health Care","Biotechnology: Biological Products (No Diagnostic Substances)","https://www.nasdaq.com/symbol/xtnt", +"YUMA","Yuma Energy, Inc.","0.3406","7912195.5614","n/a","n/a","Energy","Oil & Gas Production","https://www.nasdaq.com/symbol/yuma", +"ZDGE","Zedge, Inc.","3.6399","37087730.9583","n/a","2016","Technology","Computer Software: Prepackaged Software","https://www.nasdaq.com/symbol/zdge", +"ZOM","Zomedica Pharmaceuticals Corp.","1.94","180236470.18","n/a","2017","Health Care","Major Pharmaceuticals","https://www.nasdaq.com/symbol/zom", diff --git a/directory.py b/directory.py index 2d5985d3..7ec8b165 100644 --- a/directory.py +++ b/directory.py @@ -1,6 +1,7 @@ from load_files import generate_company_list from company import Company import smtplib +import csv """ Represents a company directory """ @@ -14,19 +15,19 @@ def __init__(self): """ self.companies = [] - self.companystrings = [] + self.invested_top_five = [] self.zoneA = [] - self.zoneB = [] - self.zoneC = [] - self.zoneD = [] + temp_list = generate_company_list() temp_list = list(set(temp_list)) for id in temp_list: - company_name = Company(id) - if company_name.dates != []: - self.companies.append(company_name) - self.companystrings.append(id) + try: + company_name = Company(id) + if company_name.dates != []: + self.companies.append(company_name) + except: + pass def generate_zoneA(self,start,end): """ @@ -47,7 +48,7 @@ def generate_zoneA(self,start,end): selectionSort(temp,company) self.zoneA = company - return (company[-10:],temp[-10:]) + return (company[-5:],temp[-5:]) def generate_top_longterm(self): """ @@ -71,7 +72,7 @@ def generate_top_longterm(self): pass selectionSort(temp,company) - return (company[-20:],temp[-20:]) + return (company[-5:],temp[-5:]) def get_reversals_up(self, date): """ @@ -83,43 +84,110 @@ def get_reversals_up(self, date): """ temp = [] company = [] + for id in self.companies: try: - day_of_trade = id.dates.index(date)+1 + + day_of_trade = 0 + day_before = 0 + if date not in id.dates: + day_of_trade = len(id.dates) + + else: + day_of_trade = id.dates.index(date) day_before = day_of_trade-1 price_change = id.get_average_rate(id.dates[day_before-1], id.dates[day_before] , "PRICE") - historical_volume = id.getavg(id.dates[day_before-22], id.dates[day_before-1], "VOLUME") + historical_volume = id.getavg(id.dates[day_before-15], id.dates[day_before-1], "VOLUME") - today_price = id.prices[day_before] + today_price = id.close_prices[day_before] today_volume = id.volumes[day_before] - if 0 < price_change < 0.05 and float(today_price) > 2 and historical_volume > 100000: + yesterday_volume = id.volumes[day_before-2] + if 0 < price_change < 0.05 and 25 > float(today_price) > 2 and historical_volume > 1000000 and today_volume > yesterday_volume: temp.append((today_volume-historical_volume)/historical_volume) company.append(id) except: - pass + pass + selectionSort(temp, company) - return (company[-10:], temp[-10:]) + return (company[-5:], temp[-5:]) + + def overall_gains(self, start1, end1): + """ + Generates a csv document of all the potential gains from + a certain company + """ + + all_companies = [] + company_names = [] + + dates = [] + x = Company('GOOG') + start = x.dates.index(start1) + end = x.dates.index(end1) + for i in range(start,end+1): + for company in self.get_reversals_up(x.dates[i])[0]: + + all_companies.append((company,x.dates[i])) + + #Sort company alphabetically + for i in all_companies: + company_names.append(str(i[0])) + alpha_sort(company_names, all_companies) + + sum = 0 + for i in range(len(all_companies)): + try: + b = all_companies[i][0].get_change_in_price(all_companies[i][1],end1) + if b < -.1: + sum += -.1 + print(all_companies[i][0], "-.1", + all_companies[i][1]) + else: + sum += b + print(all_companies[i][0], all_companies[i][0].get_change_in_price(all_companies[i][1],end1), all_companies[i][1]) + except: + pass - def short_sell(self): + print(sum) + def short_sell(self,date): """ Returns a list of potential down-ward reversals. Perfect for them short sellers + 1) + 2) + 3) + 4) """ + temp = [] - company =[] + company = [] + for id in self.companies: try: - start = id.dates[0] - end = id.dates[len(id.dates)-1] - price_change = id.get_average_rate(id.dates[len(id.dates)-1], id.dates[len(id.dates)-1], "PRICE") - historical_volume = id.getavg - except: - pass + day_of_trade = 0 + day_before = 0 + if date not in id.dates: + day_of_trade = len(id.dates) - + else: + day_of_trade = id.dates.index(date) + day_before = day_of_trade - 1 + price_change = id.get_average_rate(id.dates[day_before - 1], id.dates[day_before], "PRICE") - def get_zone(self, company: "Company", start_date: int, end_date: int): + historical_volume = id.getavg(id.dates[day_before - 22], id.dates[day_before - 1], "VOLUME") + + today_price = id.close_prices[day_before] + today_volume = id.volumes[day_before] + if 0 < price_change < -0.05 and float(today_price) > 2 and historical_volume > 100000: + temp.append((today_volume - historical_volume) / historical_volume) + company.append(id) + except: + pass + + selectionSort(temp, company) + return (company[-5:], temp[-5:]) + def get_zone(self, company, start_date, end_date): """ Returns a tuple of what zone, area of growth, change in volume, and change in price. """ @@ -152,6 +220,25 @@ def selectionSort(alist,company): company[fillslot] = company[positionOfMax] company[positionOfMax] = temp1 +def alpha_sort(alist,company): + """ + SOrt thigns alphabetically + :param alist: + :param company: + :return: + """ + for fillslot in range(len(alist) - 1, 0, -1): + positionOfMax = 0 + for location in range(1, fillslot + 1): + if str(alist[location]) > str(alist[positionOfMax]): + positionOfMax = location + + temp = alist[fillslot] + alist[fillslot] = alist[positionOfMax] + alist[positionOfMax] = temp + temp1 = company[fillslot] + company[fillslot] = company[positionOfMax] + company[positionOfMax] = temp1 def sendmail(s,subject,email_list): """ Connects the built in email python library @@ -179,17 +266,22 @@ def sendmail(s,subject,email_list): all_companies = Directory() print("________________") s = "" - date = int(input("Enter the date you want to know: ")) - out = all_companies.get_reversals_up(date) - for i in range(len(out[0])): - s += str(10-i) + ") " + str(out[0][i]) + " " + str(out[1][i]) + '\n' - print(s) - email_list = ["tommyliu9@gmail.com","svj5271@gmail.com","ashwin23suresh@gmail.com", - "jjh235@scarletmail.rutgers.edu","avni.mandhania@gmail.com","adamwstephens@gmail.com", - "djdmello15@gmail.com"] - email_list2 = ["tommyliu@gmail.com", "jjh235@scarletmail.rutgers.edu"] - x = Company("GOOG") - subject1 = "Top 10 Potential Reversals for " + str(date) - subject2 = "Top 10 Long-Term Stocks for " + str(date) - - sendmail(s,subject1,email_list2+email_list) \ No newline at end of file + date = "" + while date != 0: + date = int(input("Enter the date you want to know: ")) + s+= str(date) + "\n" + out = all_companies.get_reversals_up(date) + for i in range(len(out[0])): + s += str(5-i) + ") " + str(out[0][i]) + " " + str(out[1][i]) + '\n' + print(s) + email_list = ["tommyliu9@gmail.com","svj5271@gmail.com","ashwin23suresh@gmail.com", + "jjh235@scarletmail.rutgers.edu","avni.mandhania@gmail.com","adamwstephens@gmail.com", + "djdmello15@gmail.com"] + email_list2 = ["tommyliu@gmail.com", "jjh235@scarletmail.rutgers.edu"] + + s += "----------------------- " + "\n" + date = 3 + while date != 0: + start = int(input("enter start: ")) + end = int(input("enter end: ")) + all_companies.overall_gains(start,end) diff --git a/load_files.py b/load_files.py index 4fe8f0b3..312eea3e 100644 --- a/load_files.py +++ b/load_files.py @@ -48,6 +48,7 @@ def generate_company_library(): if __name__ == "__main__": """ Updates Company library - """ + """'' + '[]=' generate_company_library() diff --git a/watch_list.txt b/watch_list.txt new file mode 100644 index 00000000..e69de29b